date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,41.79,41.96,41.64,41.88,58217.27019498608,19.2244,19.3026,19.1553,19.2658,58217.2702
2005-01-03 09:40:00,41.92,41.92,41.74,41.74,35515.32033426184,19.2842,19.2842,19.2013,19.2013,35515.3203
2005-01-03 09:50:00,41.77,41.8,41.7,41.79,35933.14763231198,19.2151,19.229,19.1829,19.2244,35933.1476
2005-01-03 10:00:00,41.76,41.81,41.54,41.54,42479.108635097495,19.2105,19.2336,19.1093,19.1093,42479.1086
2005-01-03 10:10:00,41.54,41.55,41.47,41.49,152089.1364902507,19.1093,19.1139,19.0771,19.0863,152089.1365
2005-01-03 10:20:00,41.48,41.49,41.39,41.43,29247.91086350975,19.0817,19.0863,19.0403,19.0587,29247.9109
2005-01-03 10:30:00,41.42,41.42,41.25,41.25,61559.88857938719,19.0541,19.0541,18.9759,18.9759,61559.8886
2005-01-03 10:40:00,41.25,41.31,41.21,41.27,72841.22562674095,18.9759,19.0035,18.9575,18.9851,72841.2256
2005-01-03 10:50:00,41.31,41.38,41.29,41.36,51114.20612813371,19.0035,19.0357,18.9943,19.0265,51114.2061
2005-01-03 11:00:00,41.36,41.36,41.22,41.34,72562.67409470753,19.0265,19.0265,18.9621,19.0173,72562.6741
2005-01-03 11:10:00,41.33,41.33,41.29,41.31,27158.774373259053,19.0127,19.0127,18.9943,19.0035,27158.7744
2005-01-03 11:20:00,41.31,41.35,41.3,41.35,22005.57103064067,19.0035,19.0219,18.9989,19.0219,22005.571
2005-01-03 11:30:00,41.35,41.4,41.34,41.36,23119.777158774374,19.0219,19.0449,19.0173,19.0265,23119.7772
2005-01-03 11:40:00,41.36,41.43,41.36,41.39,15738.16155988858,19.0265,19.0587,19.0265,19.0403,15738.1616
2005-01-03 11:50:00,41.39,41.46,41.39,41.44,21169.91643454039,19.0403,19.0725,19.0403,19.0633,21169.9164
2005-01-03 12:00:00,41.43,41.43,41.33,41.35,25208.91364902507,19.0587,19.0587,19.0127,19.0219,25208.9136
2005-01-03 12:10:00,41.36,41.37,41.35,41.37,11142.061281337048,19.0265,19.0311,19.0219,19.0311,11142.0613
2005-01-03 12:20:00,41.34,41.35,41.25,41.26,10584.958217270196,19.0173,19.0219,18.9759,18.9805,10584.9582
2005-01-03 12:30:00,41.27,41.34,41.23,41.33,15041.782729805014,18.9851,19.0173,18.9667,19.0127,15041.7827
2005-01-03 12:40:00,41.31,41.39,41.31,41.37,11559.888579387189,19.0035,19.0403,19.0035,19.0311,11559.8886
2005-01-03 12:50:00,41.36,41.44,41.36,41.41,13231.197771587744,19.0265,19.0633,19.0265,19.0495,13231.1978
2005-01-03 13:00:00,41.41,41.45,41.38,41.39,33147.632311977715,19.0495,19.0679,19.0357,19.0403,33147.6323
2005-01-03 13:10:00,41.37,41.39,41.36,41.38,14484.679665738162,19.0311,19.0403,19.0265,19.0357,14484.6797
2005-01-03 13:20:00,41.38,41.39,41.21,41.23,23398.3286908078,19.0357,19.0403,18.9575,18.9667,23398.3287
2005-01-03 13:30:00,41.24,41.29,41.24,41.27,17548.74651810585,18.9713,18.9943,18.9713,18.9851,17548.7465
2005-01-03 13:40:00,41.26,41.28,41.21,41.27,54178.2729805014,18.9805,18.9897,18.9575,18.9851,54178.273
2005-01-03 13:50:00,41.26,41.26,41.17,41.17,22423.398328690808,18.9805,18.9805,18.9391,18.9391,22423.3983
2005-01-03 14:00:00,41.17,41.18,41.13,41.14,36629.526462395545,18.9391,18.9437,18.9207,18.9253,36629.5265
2005-01-03 14:10:00,41.13,41.2,41.12,41.13,41643.45403899722,18.9207,18.9529,18.9161,18.9207,41643.454
2005-01-03 14:20:00,41.13,41.15,41.12,41.12,48746.51810584959,18.9207,18.9299,18.9161,18.9161,48746.5181
2005-01-03 14:30:00,41.11,41.23,41.1,41.16,102506.96378830084,18.9115,18.9667,18.9069,18.9345,102506.9638
2005-01-03 14:40:00,41.16,41.16,41.13,41.13,26601.671309192203,18.9345,18.9345,18.9207,18.9207,26601.6713
2005-01-03 14:50:00,41.13,41.13,41.05,41.06,26462.395543175488,18.9207,18.9207,18.8839,18.8885,26462.3955
2005-01-03 15:00:00,41.05,41.11,41.03,41.06,75208.91364902507,18.8839,18.9115,18.8747,18.8885,75208.9136
2005-01-03 15:10:00,41.06,41.06,41.0,41.02,80083.56545961004,18.8885,18.8885,18.8609,18.8701,80083.5655
2005-01-03 15:20:00,41.01,41.11,41.01,41.06,57799.442896935936,18.8655,18.9115,18.8655,18.8885,57799.4429
2005-01-03 15:30:00,41.04,41.05,41.0,41.02,52785.51532033426,18.8793,18.8839,18.8609,18.8701,52785.5153
2005-01-03 15:40:00,41.02,41.02,40.97,40.97,73537.60445682451,18.8701,18.8701,18.8471,18.8471,73537.6045
2005-01-03 15:50:00,40.97,41.01,40.95,41.0,74094.70752089137,18.8471,18.8655,18.8379,18.8609,74094.7075
2005-01-04 09:30:00,41.06,41.06,40.81,40.95,97214.48467966574,18.8885,18.8885,18.7735,18.8379,97214.4847
2005-01-04 09:40:00,40.98,40.98,40.92,40.92,53342.61838440112,18.8517,18.8517,18.8241,18.8241,53342.6184
2005-01-04 09:50:00,40.92,40.93,40.83,40.83,42200.55710306407,18.8241,18.8287,18.7827,18.7827,42200.5571
2005-01-04 10:00:00,40.83,40.83,40.78,40.8,75348.1894150418,18.7827,18.7827,18.7597,18.7689,75348.1894
2005-01-04 10:10:00,40.79,40.8,40.68,40.68,118662.95264623956,18.7643,18.7689,18.7137,18.7137,118662.9526
2005-01-04 10:20:00,40.69,40.7,40.5,40.5,131754.8746518106,18.7183,18.7229,18.6309,18.6309,131754.8747
2005-01-04 10:30:00,40.48,40.52,40.37,40.39,169498.60724233984,18.6217,18.6401,18.5711,18.5803,169498.6072
2005-01-04 10:40:00,40.39,40.48,40.35,40.37,84261.83844011143,18.5803,18.6217,18.5619,18.5711,84261.8384
2005-01-04 10:50:00,40.4,40.4,40.29,40.29,104178.2729805014,18.5849,18.5849,18.5343,18.5343,104178.273
2005-01-04 11:00:00,40.29,40.32,40.16,40.31,202646.23955431755,18.5343,18.5481,18.4745,18.5435,202646.2396
2005-01-04 11:10:00,40.31,40.34,40.3,40.34,66852.36768802229,18.5435,18.5573,18.5389,18.5573,66852.3677
2005-01-04 11:20:00,40.34,40.34,40.31,40.32,71030.64066852369,18.5573,18.5573,18.5435,18.5481,71030.6407
2005-01-04 11:30:00,40.32,40.42,40.32,40.42,60306.40668523677,18.5481,18.5941,18.5481,18.5941,60306.4067
2005-01-04 11:40:00,40.41,40.42,40.36,40.36,38857.93871866296,18.5895,18.5941,18.5665,18.5665,38857.9387
2005-01-04 11:50:00,40.36,40.4,40.32,40.39,47214.484679665744,18.5665,18.5849,18.5481,18.5803,47214.4847
2005-01-04 12:00:00,40.39,40.39,40.16,40.16,53621.16991643454,18.5803,18.5803,18.4745,18.4745,53621.1699
2005-01-04 12:10:00,40.16,40.17,40.02,40.05,54735.37604456825,18.4745,18.4791,18.4101,18.4239,54735.376
2005-01-04 12:20:00,40.05,40.08,40.0,40.06,55013.92757660167,18.4239,18.4377,18.4009,18.4285,55013.9276
2005-01-04 12:30:00,40.08,40.21,40.08,40.2,51949.86072423399,18.4377,18.4975,18.4377,18.4929,51949.8607
2005-01-04 12:40:00,40.19,40.21,40.16,40.2,68245.12534818942,18.4883,18.4975,18.4745,18.4929,68245.1253
2005-01-04 12:50:00,40.19,40.21,40.04,40.04,53760.44568245126,18.4883,18.4975,18.4193,18.4193,53760.4457
2005-01-04 13:00:00,40.04,40.19,40.04,40.11,155710.30640668524,18.4193,18.4883,18.4193,18.4515,155710.3064
2005-01-04 13:10:00,40.11,40.14,40.09,40.1,49303.621169916434,18.4515,18.4653,18.4423,18.4469,49303.6212
2005-01-04 13:20:00,40.08,40.09,40.01,40.06,75208.91364902507,18.4377,18.4423,18.4055,18.4285,75208.9136
2005-01-04 13:30:00,40.06,40.09,40.02,40.02,113509.74930362118,18.4285,18.4423,18.4101,18.4101,113509.7493
2005-01-04 13:40:00,40.03,40.08,40.03,40.07,147771.5877437326,18.4147,18.4377,18.4147,18.4331,147771.5877
2005-01-04 13:50:00,40.08,40.08,40.01,40.01,102646.23955431757,18.4377,18.4377,18.4055,18.4055,102646.2396
2005-01-04 14:00:00,40.01,40.02,39.83,39.84,118384.40111420614,18.4055,18.4101,18.3227,18.3273,118384.4011
2005-01-04 14:10:00,39.82,39.85,39.78,39.78,101949.860724234,18.3181,18.3319,18.2997,18.2997,101949.8607
2005-01-04 14:20:00,39.77,39.87,39.72,39.77,176044.56824512535,18.2951,18.3411,18.2721,18.2951,176044.5682
2005-01-04 14:30:00,39.77,39.78,39.7,39.7,76601.6713091922,18.2951,18.2997,18.2629,18.2629,76601.6713
2005-01-04 14:40:00,39.69,39.75,39.39,39.41,174512.53481894152,18.2583,18.2859,18.1203,18.1295,174512.5348
2005-01-04 14:50:00,39.35,39.51,39.29,39.51,250696.3788300836,18.1019,18.1755,18.0743,18.1755,250696.3788
2005-01-04 15:00:00,39.51,39.72,39.5,39.66,201114.2061281337,18.1755,18.2721,18.1709,18.2445,201114.2061
2005-01-04 15:10:00,39.66,39.68,39.56,39.68,173398.3286908078,18.2445,18.2537,18.1985,18.2537,173398.3287
2005-01-04 15:20:00,39.68,39.69,39.56,39.62,174512.53481894152,18.2537,18.2583,18.1985,18.2261,174512.5348
2005-01-04 15:30:00,39.62,39.78,39.61,39.78,214066.85236768803,18.2261,18.2997,18.2215,18.2997,214066.8524
2005-01-04 15:40:00,39.81,40.0,39.78,39.91,211281.33704735377,18.3135,18.4009,18.2997,18.3595,211281.337
2005-01-04 15:50:00,39.91,39.94,39.87,39.89,743036.2116991644,18.3595,18.3733,18.3411,18.3503,743036.2117
2005-01-05 09:30:00,39.89,39.94,39.86,39.89,71030.64066852369,18.3503,18.3733,18.3365,18.3503,71030.6407
2005-01-05 09:40:00,39.89,40.02,39.87,40.02,33983.28690807799,18.3503,18.4101,18.3411,18.4101,33983.2869
2005-01-05 09:50:00,40.02,40.12,39.98,40.04,68802.22841225627,18.4101,18.4561,18.3917,18.4193,68802.2284
2005-01-05 10:00:00,40.04,40.06,39.97,40.04,59888.57938718663,18.4193,18.4285,18.3871,18.4193,59888.5794
2005-01-05 10:10:00,40.01,40.06,40.0,40.06,134122.56267409472,18.4055,18.4285,18.4009,18.4285,134122.5627
2005-01-05 10:20:00,40.06,40.06,39.81,39.82,78830.08356545962,18.4285,18.4285,18.3135,18.3181,78830.0836
2005-01-05 10:30:00,39.82,39.99,39.81,39.99,114623.95543175488,18.3181,18.3963,18.3135,18.3963,114623.9554
2005-01-05 10:40:00,40.0,40.04,39.92,40.01,65598.88579387187,18.4009,18.4193,18.3641,18.4055,65598.8858
2005-01-05 10:50:00,40.02,40.06,39.98,40.06,111281.33704735377,18.4101,18.4285,18.3917,18.4285,111281.337
2005-01-05 11:00:00,40.06,40.11,40.02,40.09,70612.81337047354,18.4285,18.4515,18.4101,18.4423,70612.8134
2005-01-05 11:10:00,40.11,40.13,40.06,40.1,67270.19498607243,18.4515,18.4607,18.4285,18.4469,67270.195
2005-01-05 11:20:00,40.09,40.1,40.0,40.05,43871.86629526463,18.4423,18.4469,18.4009,18.4239,43871.8663
2005-01-05 11:30:00,40.06,40.1,40.04,40.07,30919.22005571031,18.4285,18.4469,18.4193,18.4331,30919.2201
2005-01-05 11:40:00,40.07,40.19,40.07,40.15,94011.14206128134,18.4331,18.4883,18.4331,18.4699,94011.1421
2005-01-05 11:50:00,40.16,40.16,40.11,40.14,12395.543175487466,18.4745,18.4745,18.4515,18.4653,12395.5432
2005-01-05 12:00:00,40.14,40.14,40.0,40.0,34818.94150417828,18.4653,18.4653,18.4009,18.4009,34818.9415
2005-01-05 12:10:00,39.99,40.04,39.95,40.01,36072.42339832869,18.3963,18.4193,18.3779,18.4055,36072.4234
2005-01-05 12:20:00,40.02,40.1,39.99,40.01,36908.07799442897,18.4101,18.4469,18.3963,18.4055,36908.078
2005-01-05 12:30:00,40.01,40.02,39.9,39.91,30222.841225626744,18.4055,18.4101,18.3549,18.3595,30222.8412
2005-01-05 12:40:00,39.92,39.98,39.92,39.96,24094.707520891367,18.3641,18.3917,18.3641,18.3825,24094.7075
2005-01-05 12:50:00,39.98,40.09,39.98,40.09,26323.119777158776,18.3917,18.4423,18.3917,18.4423,26323.1198
2005-01-05 13:00:00,40.09,40.19,40.09,40.19,33983.28690807799,18.4423,18.4883,18.4423,18.4883,33983.2869
2005-01-05 13:10:00,40.19,40.19,40.14,40.16,10445.682451253482,18.4883,18.4883,18.4653,18.4745,10445.6825
2005-01-05 13:20:00,40.16,40.21,40.12,40.18,49582.172701949865,18.4745,18.4975,18.4561,18.4837,49582.1727
2005-01-05 13:30:00,40.18,40.21,40.15,40.2,40529.24791086351,18.4837,18.4975,18.4699,18.4929,40529.2479
2005-01-05 13:40:00,40.19,40.21,40.16,40.21,19637.883008356548,18.4883,18.4975,18.4745,18.4975,19637.883
2005-01-05 13:50:00,40.21,40.21,40.16,40.16,33286.908077994434,18.4975,18.4975,18.4745,18.4745,33286.9081
2005-01-05 14:00:00,40.16,40.18,40.14,40.16,11420.612813370471,18.4745,18.4837,18.4653,18.4745,11420.6128
2005-01-05 14:10:00,40.17,40.18,40.03,40.04,21727.01949860724,18.4791,18.4837,18.4147,18.4193,21727.0195
2005-01-05 14:20:00,40.05,40.11,40.01,40.09,34818.94150417828,18.4239,18.4515,18.4055,18.4423,34818.9415
2005-01-05 14:30:00,40.09,40.16,40.09,40.15,99721.44846796658,18.4423,18.4745,18.4423,18.4699,99721.4485
2005-01-05 14:40:00,40.14,40.15,40.07,40.09,16852.367688022285,18.4653,18.4699,18.4331,18.4423,16852.3677
2005-01-05 14:50:00,40.11,40.13,39.96,39.99,217270.19498607243,18.4515,18.4607,18.3825,18.3963,217270.195
2005-01-05 15:00:00,40.0,40.11,40.0,40.11,18105.849582172705,18.4009,18.4515,18.4009,18.4515,18105.8496
2005-01-05 15:10:00,40.11,40.19,40.11,40.12,32451.25348189416,18.4515,18.4883,18.4515,18.4561,32451.2535
2005-01-05 15:20:00,40.11,40.11,39.96,39.96,105710.30640668524,18.4515,18.4515,18.3825,18.3825,105710.3064
2005-01-05 15:30:00,39.96,40.01,39.87,39.87,60306.40668523677,18.3825,18.4055,18.3411,18.3411,60306.4067
2005-01-05 15:40:00,39.87,39.87,39.78,39.83,52646.23955431755,18.3411,18.3411,18.2997,18.3227,52646.2396
2005-01-05 15:50:00,39.83,39.86,39.78,39.81,108217.27019498608,18.3227,18.3365,18.2997,18.3135,108217.2702
2005-01-06 09:30:00,39.74,40.06,39.74,39.95,53064.066852367694,18.2813,18.4285,18.2813,18.3779,53064.0669
2005-01-06 09:40:00,39.96,40.03,39.92,40.03,28272.98050139276,18.3825,18.4147,18.3641,18.4147,28272.9805
2005-01-06 09:50:00,40.04,40.06,39.86,39.89,24930.362116991644,18.4193,18.4285,18.3365,18.3503,24930.3621
2005-01-06 10:00:00,39.89,39.95,39.81,39.85,36211.69916434541,18.3503,18.3779,18.3135,18.3319,36211.6992
2005-01-06 10:10:00,39.85,40.04,39.82,39.99,38022.28412256268,18.3319,18.4193,18.3181,18.3963,38022.2841
2005-01-06 10:20:00,39.99,40.22,39.97,40.19,35793.87186629527,18.3963,18.5021,18.3871,18.4883,35793.8719
2005-01-06 10:30:00,40.19,40.27,40.14,40.18,55988.85793871867,18.4883,18.5251,18.4653,18.4837,55988.8579
2005-01-06 10:40:00,40.18,40.27,40.16,40.24,31476.32311977716,18.4837,18.5251,18.4745,18.5113,31476.3231
2005-01-06 10:50:00,40.24,40.24,40.12,40.18,36490.25069637883,18.5113,18.5113,18.4561,18.4837,36490.2507
2005-01-06 11:00:00,40.18,40.33,40.17,40.3,37883.008356545964,18.4837,18.5527,18.4791,18.5389,37883.0084
2005-01-06 11:10:00,40.3,40.32,40.25,40.25,30779.944289693594,18.5389,18.5481,18.5159,18.5159,30779.9443
2005-01-06 11:20:00,40.26,40.34,40.26,40.33,38857.93871866296,18.5205,18.5573,18.5205,18.5527,38857.9387
2005-01-06 11:30:00,40.32,40.43,40.31,40.37,45264.62395543176,18.5481,18.5987,18.5435,18.5711,45264.624
2005-01-06 11:40:00,40.38,40.47,40.37,40.47,30919.22005571031,18.5757,18.6171,18.5711,18.6171,30919.2201
2005-01-06 11:50:00,40.49,40.55,40.48,40.52,38997.21448467967,18.6263,18.6539,18.6217,18.6401,38997.2145
2005-01-06 12:00:00,40.49,40.54,40.48,40.53,17270.194986072423,18.6263,18.6493,18.6217,18.6447,17270.195
2005-01-06 12:10:00,40.53,40.53,40.5,40.5,15738.16155988858,18.6447,18.6447,18.6309,18.6309,15738.1616
2005-01-06 12:20:00,40.51,40.57,40.51,40.57,36908.07799442897,18.6355,18.6631,18.6355,18.6631,36908.078
2005-01-06 12:30:00,40.57,40.58,40.52,40.53,20194.9860724234,18.6631,18.6677,18.6401,18.6447,20194.9861
2005-01-06 12:40:00,40.52,40.55,40.5,40.5,31058.49582172702,18.6401,18.6539,18.6309,18.6309,31058.4958
2005-01-06 12:50:00,40.51,40.51,40.44,40.44,17270.194986072423,18.6355,18.6355,18.6033,18.6033,17270.195
2005-01-06 13:00:00,40.44,40.47,40.44,40.47,27855.15320334262,18.6033,18.6171,18.6033,18.6171,27855.1532
2005-01-06 13:10:00,40.47,40.52,40.47,40.49,15459.610027855157,18.6171,18.6401,18.6171,18.6263,15459.61
2005-01-06 13:20:00,40.5,40.68,40.5,40.6,41086.35097493036,18.6309,18.7137,18.6309,18.6769,41086.351
2005-01-06 13:30:00,40.6,40.63,40.58,40.63,21866.29526462396,18.6769,18.6907,18.6677,18.6907,21866.2953
2005-01-06 13:40:00,40.63,40.68,40.63,40.66,20055.710306406687,18.6907,18.7137,18.6907,18.7045,20055.7103
2005-01-06 13:50:00,40.65,40.71,40.65,40.71,26601.671309192203,18.6999,18.7275,18.6999,18.7275,26601.6713
2005-01-06 14:00:00,40.71,40.71,40.69,40.7,26323.119777158776,18.7275,18.7275,18.7183,18.7229,26323.1198
2005-01-06 14:10:00,40.68,40.73,40.68,40.7,52924.791086350975,18.7137,18.7367,18.7137,18.7229,52924.7911
2005-01-06 14:20:00,40.7,40.71,40.7,40.71,23676.880222841228,18.7229,18.7275,18.7229,18.7275,23676.8802
2005-01-06 14:30:00,40.71,40.79,40.7,40.77,55013.92757660167,18.7275,18.7643,18.7229,18.7551,55013.9276
2005-01-06 14:40:00,40.77,40.78,40.66,40.67,28551.532033426185,18.7551,18.7597,18.7045,18.7091,28551.532
2005-01-06 14:50:00,40.67,40.76,40.67,40.72,42757.66016713092,18.7091,18.7505,18.7091,18.7321,42757.6602
2005-01-06 15:00:00,40.7,40.71,40.64,40.7,55431.754874651815,18.7229,18.7275,18.6953,18.7229,55431.7549
2005-01-06 15:10:00,40.7,40.72,40.6,40.6,47632.31197771588,18.7229,18.7321,18.6769,18.6769,47632.312
2005-01-06 15:20:00,40.6,40.6,40.4,40.4,104596.10027855154,18.6769,18.6769,18.5849,18.5849,104596.1003
2005-01-06 15:30:00,40.4,40.5,40.37,40.47,72701.94986072424,18.5849,18.6309,18.5711,18.6171,72701.9499
2005-01-06 15:40:00,40.47,40.5,40.47,40.49,75487.4651810585,18.6171,18.6309,18.6171,18.6263,75487.4652
2005-01-06 15:50:00,40.48,40.49,40.42,40.44,75208.91364902507,18.6217,18.6263,18.5941,18.6033,75208.9136
2005-01-07 09:30:00,40.46,40.46,40.17,40.24,37047.35376044569,18.6125,18.6125,18.4791,18.5113,37047.3538
2005-01-07 09:40:00,40.25,40.51,40.25,40.51,37743.73259052925,18.5159,18.6355,18.5159,18.6355,37743.7326
2005-01-07 09:50:00,40.52,40.52,40.35,40.39,33704.73537604457,18.6401,18.6401,18.5619,18.5803,33704.7354
2005-01-07 10:00:00,40.41,40.62,40.41,40.42,57381.61559888579,18.5895,18.6861,18.5895,18.5941,57381.6156
2005-01-07 10:10:00,40.44,40.48,40.38,40.46,56545.96100278552,18.6033,18.6217,18.5757,18.6125,56545.961
2005-01-07 10:20:00,40.46,40.46,40.19,40.22,27576.601671309192,18.6125,18.6125,18.4883,18.5021,27576.6017
2005-01-07 10:30:00,40.23,40.34,40.22,40.29,58913.64902506965,18.5067,18.5573,18.5021,18.5343,58913.649
2005-01-07 10:40:00,40.25,40.38,40.17,40.29,48189.41504178273,18.5159,18.5757,18.4791,18.5343,48189.415
2005-01-07 10:50:00,40.29,40.3,40.2,40.21,24930.362116991644,18.5343,18.5389,18.4929,18.4975,24930.3621
2005-01-07 11:00:00,40.21,40.32,40.19,40.3,37465.18105849582,18.4975,18.5481,18.4883,18.5389,37465.1811
2005-01-07 11:10:00,40.33,40.39,40.33,40.37,28690.807799442897,18.5527,18.5803,18.5527,18.5711,28690.8078
2005-01-07 11:20:00,40.34,40.41,40.34,40.38,32869.08077994429,18.5573,18.5895,18.5573,18.5757,32869.0808
2005-01-07 11:30:00,40.39,40.42,40.3,40.3,27576.601671309192,18.5803,18.5941,18.5389,18.5389,27576.6017
2005-01-07 11:40:00,40.29,40.35,40.26,40.26,24373.2590529248,18.5343,18.5619,18.5205,18.5205,24373.2591
2005-01-07 11:50:00,40.27,40.28,40.21,40.26,45682.45125348189,18.5251,18.5297,18.4975,18.5205,45682.4513
2005-01-07 12:00:00,40.27,40.33,40.27,40.33,10863.50974930362,18.5251,18.5527,18.5251,18.5527,10863.5097
2005-01-07 12:10:00,40.32,40.39,40.31,40.32,41086.35097493036,18.5481,18.5803,18.5435,18.5481,41086.351
2005-01-07 12:20:00,40.32,40.41,40.32,40.39,38718.66295264624,18.5481,18.5895,18.5481,18.5803,38718.663
2005-01-07 12:30:00,40.41,40.48,40.39,40.39,25487.4651810585,18.5895,18.6217,18.5803,18.5803,25487.4652
2005-01-07 12:40:00,40.39,40.41,40.33,40.39,10724.23398328691,18.5803,18.5895,18.5527,18.5803,10724.234
2005-01-07 12:50:00,40.4,40.46,40.39,40.46,3621.169916434541,18.5849,18.6125,18.5803,18.6125,3621.1699
2005-01-07 13:00:00,40.45,40.51,40.4,40.42,21169.91643454039,18.6079,18.6355,18.5849,18.5941,21169.9164
2005-01-07 13:10:00,40.42,40.42,40.34,40.37,14206.128133704737,18.5941,18.5941,18.5573,18.5711,14206.1281
2005-01-07 13:20:00,40.36,40.39,40.3,40.35,21309.192200557103,18.5665,18.5803,18.5389,18.5619,21309.1922
2005-01-07 13:30:00,40.32,40.47,40.32,40.39,18662.952646239555,18.5481,18.6171,18.5481,18.5803,18662.9526
2005-01-07 13:40:00,40.39,40.42,40.38,40.38,36072.42339832869,18.5803,18.5941,18.5757,18.5757,36072.4234
2005-01-07 13:50:00,40.4,40.46,40.36,40.44,7799.442896935933,18.5849,18.6125,18.5665,18.6033,7799.4429
2005-01-07 14:00:00,40.44,40.49,40.41,40.41,19777.15877437326,18.6033,18.6263,18.5895,18.5895,19777.1588
2005-01-07 14:10:00,40.41,40.42,40.3,40.33,21587.74373259053,18.5895,18.5941,18.5389,18.5527,21587.7437
2005-01-07 14:20:00,40.32,40.33,40.24,40.27,13091.922005571032,18.5481,18.5527,18.5113,18.5251,13091.922
2005-01-07 14:30:00,40.25,40.33,40.25,40.27,55431.754874651815,18.5159,18.5527,18.5159,18.5251,55431.7549
2005-01-07 14:40:00,40.27,40.42,40.27,40.4,25766.01671309192,18.5251,18.5941,18.5251,18.5849,25766.0167
2005-01-07 14:50:00,40.41,40.44,40.39,40.42,17688.022284122562,18.5895,18.6033,18.5803,18.5941,17688.0223
2005-01-07 15:00:00,40.42,40.5,40.42,40.43,36211.69916434541,18.5941,18.6309,18.5941,18.5987,36211.6992
2005-01-07 15:10:00,40.43,40.43,40.29,40.3,52367.68802228413,18.5987,18.5987,18.5343,18.5389,52367.688
2005-01-07 15:20:00,40.3,40.36,40.29,40.31,22701.949860724235,18.5389,18.5665,18.5343,18.5435,22701.9499
2005-01-07 15:30:00,40.31,40.39,40.31,40.35,47214.484679665744,18.5435,18.5803,18.5435,18.5619,47214.4847
2005-01-07 15:40:00,40.34,40.37,40.27,40.27,32729.80501392758,18.5573,18.5711,18.5251,18.5251,32729.805
2005-01-07 15:50:00,40.26,40.28,40.22,40.27,45821.72701949861,18.5205,18.5297,18.5021,18.5251,45821.727
2005-01-10 09:30:00,40.11,40.11,39.88,39.97,73398.3286908078,18.4515,18.4515,18.3457,18.3871,73398.3287
2005-01-10 09:40:00,39.97,40.04,39.91,39.91,33286.908077994434,18.3871,18.4193,18.3595,18.3595,33286.9081
2005-01-10 09:50:00,39.91,40.02,39.88,40.02,29805.013927576605,18.3595,18.4101,18.3457,18.4101,29805.0139
2005-01-10 10:00:00,40.01,40.12,39.88,40.0,40389.9721448468,18.4055,18.4561,18.3457,18.4009,40389.9721
2005-01-10 10:10:00,40.01,40.04,39.89,40.04,42618.38440111421,18.4055,18.4193,18.3503,18.4193,42618.3844
2005-01-10 10:20:00,40.03,40.19,40.03,40.19,23259.05292479109,18.4147,18.4883,18.4147,18.4883,23259.0529
2005-01-10 10:30:00,40.19,40.22,40.17,40.2,22005.57103064067,18.4883,18.5021,18.4791,18.4929,22005.571
2005-01-10 10:40:00,40.19,40.21,40.16,40.19,31197.771587743733,18.4883,18.4975,18.4745,18.4883,31197.7716
2005-01-10 10:50:00,40.19,40.19,40.14,40.16,17130.91922005571,18.4883,18.4883,18.4653,18.4745,17130.9192
2005-01-10 11:00:00,40.16,40.21,40.12,40.19,31476.32311977716,18.4745,18.4975,18.4561,18.4883,31476.3231
2005-01-10 11:10:00,40.17,40.17,40.11,40.16,51810.58495821728,18.4791,18.4791,18.4515,18.4745,51810.585
2005-01-10 11:20:00,40.15,40.16,40.11,40.14,32590.529247910865,18.4699,18.4745,18.4515,18.4653,32590.5292
2005-01-10 11:30:00,40.16,40.16,40.1,40.16,55710.30640668524,18.4745,18.4745,18.4469,18.4745,55710.3064
2005-01-10 11:40:00,40.16,40.2,40.13,40.2,32451.25348189416,18.4745,18.4929,18.4607,18.4929,32451.2535
2005-01-10 11:50:00,40.19,40.21,40.17,40.2,36490.25069637883,18.4883,18.4975,18.4791,18.4929,36490.2507
2005-01-10 12:00:00,40.2,40.24,40.19,40.2,66295.26462395543,18.4929,18.5113,18.4883,18.4929,66295.2646
2005-01-10 12:10:00,40.16,40.21,40.16,40.19,25626.74094707521,18.4745,18.4975,18.4745,18.4883,25626.7409
2005-01-10 12:20:00,40.18,40.21,40.18,40.21,37186.6295264624,18.4837,18.4975,18.4837,18.4975,37186.6295
2005-01-10 12:30:00,40.21,40.21,40.19,40.21,22841.225626740947,18.4975,18.4975,18.4883,18.4975,22841.2256
2005-01-10 12:40:00,40.2,40.21,40.14,40.17,26044.56824512535,18.4929,18.4975,18.4653,18.4791,26044.5682
2005-01-10 12:50:00,40.16,40.2,40.16,40.19,12256.267409470753,18.4745,18.4929,18.4745,18.4883,12256.2674
2005-01-10 13:00:00,40.19,40.2,40.16,40.19,17548.74651810585,18.4883,18.4929,18.4745,18.4883,17548.7465
2005-01-10 13:10:00,40.19,40.24,40.19,40.23,71727.01949860725,18.4883,18.5113,18.4883,18.5067,71727.0195
2005-01-10 13:20:00,40.22,40.22,40.18,40.18,32172.70194986073,18.5021,18.5021,18.4837,18.4837,32172.7019
2005-01-10 13:30:00,40.18,40.2,40.18,40.19,26183.844011142064,18.4837,18.4929,18.4837,18.4883,26183.844
2005-01-10 13:40:00,40.2,40.2,40.17,40.19,14902.506963788304,18.4929,18.4929,18.4791,18.4883,14902.507
2005-01-10 13:50:00,40.18,40.2,40.16,40.18,25487.4651810585,18.4837,18.4929,18.4745,18.4837,25487.4652
2005-01-10 14:00:00,40.18,40.18,40.13,40.14,24512.534818941505,18.4837,18.4837,18.4607,18.4653,24512.5348
2005-01-10 14:10:00,40.14,40.14,40.04,40.06,38857.93871866296,18.4653,18.4653,18.4193,18.4285,38857.9387
2005-01-10 14:20:00,40.04,40.13,40.04,40.12,43175.48746518106,18.4193,18.4607,18.4193,18.4561,43175.4875
2005-01-10 14:30:00,40.1,40.14,40.09,40.14,37604.45682451253,18.4469,18.4653,18.4423,18.4653,37604.4568
2005-01-10 14:40:00,40.12,40.12,40.06,40.09,44986.072423398335,18.4561,18.4561,18.4285,18.4423,44986.0724
2005-01-10 14:50:00,40.11,40.11,40.01,40.02,50835.654596100285,18.4515,18.4515,18.4055,18.4101,50835.6546
2005-01-10 15:00:00,40.02,40.11,40.01,40.01,115738.16155988858,18.4101,18.4515,18.4055,18.4055,115738.1616
2005-01-10 15:10:00,40.01,40.03,39.96,39.96,70334.26183844011,18.4055,18.4147,18.3825,18.3825,70334.2618
2005-01-10 15:20:00,39.96,39.98,39.82,39.91,121448.46796657382,18.3825,18.3917,18.3181,18.3595,121448.468
2005-01-10 15:30:00,39.91,39.93,39.78,39.83,112395.54317548747,18.3595,18.3687,18.2997,18.3227,112395.5432
2005-01-10 15:40:00,39.83,39.87,39.82,39.84,92479.1086350975,18.3227,18.3411,18.3181,18.3273,92479.1086
2005-01-10 15:50:00,39.83,39.88,39.79,39.84,174512.53481894152,18.3227,18.3457,18.3043,18.3273,174512.5348
2005-01-11 09:30:00,39.62,39.94,39.54,39.93,119777.15877437328,18.2261,18.3733,18.1893,18.3687,119777.1588
2005-01-11 09:40:00,39.92,39.92,39.65,39.68,187883.008356546,18.3641,18.3641,18.2399,18.2537,187883.0084
2005-01-11 09:50:00,39.68,39.71,39.46,39.55,79665.73816155989,18.2537,18.2675,18.1525,18.1939,79665.7382
2005-01-11 10:00:00,39.55,39.59,39.5,39.58,62256.26740947076,18.1939,18.2123,18.1709,18.2077,62256.2674
2005-01-11 10:10:00,39.58,39.58,39.51,39.57,63927.57660167131,18.2077,18.2077,18.1755,18.2031,63927.5766
2005-01-11 10:20:00,39.57,39.6,39.53,39.57,87186.6295264624,18.2031,18.2169,18.1847,18.2031,87186.6295
2005-01-11 10:30:00,39.56,39.58,39.51,39.54,99860.72423398327,18.1985,18.2077,18.1755,18.1893,99860.7242
2005-01-11 10:40:00,39.54,39.55,39.51,39.55,57938.71866295265,18.1893,18.1939,18.1755,18.1939,57938.7187
2005-01-11 10:50:00,39.55,39.58,39.53,39.56,55988.85793871867,18.1939,18.2077,18.1847,18.1985,55988.8579
2005-01-11 11:00:00,39.56,39.58,39.55,39.57,53342.61838440112,18.1985,18.2077,18.1939,18.2031,53342.6184
2005-01-11 11:10:00,39.57,39.58,39.56,39.58,57242.33983286908,18.2031,18.2077,18.1985,18.2077,57242.3398
2005-01-11 11:20:00,39.58,39.58,39.55,39.55,42896.93593314764,18.2077,18.2077,18.1939,18.1939,42896.9359
2005-01-11 11:30:00,39.54,39.54,39.5,39.5,29247.91086350975,18.1893,18.1893,18.1709,18.1709,29247.9109
2005-01-11 11:40:00,39.5,39.58,39.48,39.55,35654.596100278555,18.1709,18.2077,18.1617,18.1939,35654.5961
2005-01-11 11:50:00,39.56,39.57,39.53,39.56,20612.813370473537,18.1985,18.2031,18.1847,18.1985,20612.8134
2005-01-11 12:00:00,39.55,39.56,39.51,39.55,33844.01114206128,18.1939,18.1985,18.1755,18.1939,33844.0111
2005-01-11 12:10:00,39.54,39.55,39.39,39.43,25905.29247910864,18.1893,18.1939,18.1203,18.1387,25905.2925
2005-01-11 12:20:00,39.42,39.42,39.36,39.36,21866.29526462396,18.1341,18.1341,18.1065,18.1065,21866.2953
2005-01-11 12:30:00,39.35,39.46,39.35,39.46,34818.94150417828,18.1019,18.1525,18.1019,18.1525,34818.9415
2005-01-11 12:40:00,39.45,39.5,39.4,39.41,34818.94150417828,18.1479,18.1709,18.1249,18.1295,34818.9415
2005-01-11 12:50:00,39.41,39.48,39.4,39.43,38857.93871866296,18.1295,18.1617,18.1249,18.1387,38857.9387
2005-01-11 13:00:00,39.43,39.46,39.4,39.44,73119.77715877438,18.1387,18.1525,18.1249,18.1433,73119.7772
2005-01-11 13:10:00,39.45,39.52,39.44,39.49,41504.178272980505,18.1479,18.1801,18.1433,18.1663,41504.1783
2005-01-11 13:20:00,39.49,39.52,39.49,39.52,45682.45125348189,18.1663,18.1801,18.1663,18.1801,45682.4513
2005-01-11 13:30:00,39.52,39.53,39.5,39.5,17966.57381615599,18.1801,18.1847,18.1709,18.1709,17966.5738
2005-01-11 13:40:00,39.49,39.5,39.44,39.45,22701.949860724235,18.1663,18.1709,18.1433,18.1479,22701.9499
2005-01-11 13:50:00,39.45,39.55,39.45,39.54,55292.4791086351,18.1479,18.1939,18.1479,18.1893,55292.4791
2005-01-11 14:00:00,39.55,39.63,39.55,39.62,33426.183844011146,18.1939,18.2307,18.1939,18.2261,33426.1838
2005-01-11 14:10:00,39.62,39.66,39.58,39.58,23676.880222841228,18.2261,18.2445,18.2077,18.2077,23676.8802
2005-01-11 14:20:00,39.58,39.63,39.57,39.58,60167.13091922006,18.2077,18.2307,18.2031,18.2077,60167.1309
2005-01-11 14:30:00,39.59,39.6,39.56,39.57,27437.32590529248,18.2123,18.2169,18.1985,18.2031,27437.3259
2005-01-11 14:40:00,39.57,39.6,39.56,39.56,27437.32590529248,18.2031,18.2169,18.1985,18.1985,27437.3259
2005-01-11 14:50:00,39.57,39.58,39.49,39.54,30222.841225626744,18.2031,18.2077,18.1663,18.1893,30222.8412
2005-01-11 15:00:00,39.55,39.59,39.55,39.59,53064.066852367694,18.1939,18.2123,18.1939,18.2123,53064.0669
2005-01-11 15:10:00,39.58,39.6,39.55,39.58,29944.28969359332,18.2077,18.2169,18.1939,18.2077,29944.2897
2005-01-11 15:20:00,39.58,39.61,39.56,39.6,58635.09749303621,18.2077,18.2215,18.1985,18.2169,58635.0975
2005-01-11 15:30:00,39.59,39.59,39.53,39.53,36768.802228412256,18.2123,18.2123,18.1847,18.1847,36768.8022
2005-01-11 15:40:00,39.53,39.6,39.51,39.57,52228.41225626741,18.1847,18.2169,18.1755,18.2031,52228.4123
2005-01-11 15:50:00,39.57,39.57,39.45,39.49,87604.45682451254,18.2031,18.2031,18.1479,18.1663,87604.4568
2005-01-12 09:30:00,39.43,39.48,39.41,39.41,52924.791086350975,18.1387,18.1617,18.1295,18.1295,52924.7911
2005-01-12 09:40:00,39.42,39.48,39.41,39.43,49164.34540389972,18.1341,18.1617,18.1295,18.1387,49164.3454
2005-01-12 09:50:00,39.43,39.43,39.13,39.28,64066.85236768803,18.1387,18.1387,18.0007,18.0697,64066.8524
2005-01-12 10:00:00,39.27,39.37,39.23,39.34,70055.71030640669,18.0651,18.1111,18.0467,18.0973,70055.7103
2005-01-12 10:10:00,39.34,39.35,39.24,39.25,69777.15877437327,18.0973,18.1019,18.0513,18.0559,69777.1588
2005-01-12 10:20:00,39.25,39.3,39.23,39.24,59052.92479108636,18.0559,18.0789,18.0467,18.0513,59052.9248
2005-01-12 10:30:00,39.24,39.27,39.12,39.12,75208.91364902507,18.0513,18.0651,17.9961,17.9961,75208.9136
2005-01-12 10:40:00,39.1,39.13,38.86,39.1,81058.49582172702,17.9869,18.0007,17.8765,17.9869,81058.4958
2005-01-12 10:50:00,39.1,39.13,38.99,39.11,43732.59052924792,17.9869,18.0007,17.9363,17.9915,43732.5905
2005-01-12 11:00:00,39.11,39.19,39.1,39.19,37465.18105849582,17.9915,18.0283,17.9869,18.0283,37465.1811
2005-01-12 11:10:00,39.17,39.3,39.15,39.28,50696.378830083566,18.0191,18.0789,18.0099,18.0697,50696.3788
2005-01-12 11:20:00,39.28,39.28,39.19,39.19,117688.02228412256,18.0697,18.0697,18.0283,18.0283,117688.0223
2005-01-12 11:30:00,39.17,39.24,39.17,39.23,231058.49582172703,18.0191,18.0513,18.0191,18.0467,231058.4958
2005-01-12 11:40:00,39.24,39.32,39.22,39.27,151114.20612813372,18.0513,18.0881,18.0421,18.0651,151114.2061
2005-01-12 11:50:00,39.27,39.43,39.27,39.43,140529.24791086352,18.0651,18.1387,18.0651,18.1387,140529.2479
2005-01-12 12:00:00,39.43,39.47,39.42,39.43,29247.91086350975,18.1387,18.1571,18.1341,18.1387,29247.9109
2005-01-12 12:10:00,39.43,39.43,39.38,39.38,59192.20055710307,18.1387,18.1387,18.1157,18.1157,59192.2006
2005-01-12 12:20:00,39.39,39.39,39.35,39.38,29665.73816155989,18.1203,18.1203,18.1019,18.1157,29665.7382
2005-01-12 12:30:00,39.38,39.38,39.33,39.33,95264.62395543176,18.1157,18.1157,18.0927,18.0927,95264.624
2005-01-12 12:40:00,39.33,39.35,39.32,39.33,32033.42618384401,18.0927,18.1019,18.0881,18.0927,32033.4262
2005-01-12 12:50:00,39.32,39.35,39.3,39.3,43732.59052924792,18.0881,18.1019,18.0789,18.0789,43732.5905
2005-01-12 13:00:00,39.31,39.35,39.3,39.35,34401.114206128135,18.0835,18.1019,18.0789,18.1019,34401.1142
2005-01-12 13:10:00,39.35,39.35,39.32,39.33,43314.76323119777,18.1019,18.1019,18.0881,18.0927,43314.7632
2005-01-12 13:20:00,39.33,39.33,39.28,39.32,57660.16713091922,18.0927,18.0927,18.0697,18.0881,57660.1671
2005-01-12 13:30:00,39.32,39.32,39.27,39.32,45403.89972144847,18.0881,18.0881,18.0651,18.0881,45403.8997
2005-01-12 13:40:00,39.33,39.37,39.33,39.34,38161.55988857939,18.0927,18.1111,18.0927,18.0973,38161.5599
2005-01-12 13:50:00,39.33,39.36,39.32,39.34,56406.6852367688,18.0927,18.1065,18.0881,18.0973,56406.6852
2005-01-12 14:00:00,39.34,39.35,39.33,39.35,63788.3008356546,18.0973,18.1019,18.0927,18.1019,63788.3008
2005-01-12 14:10:00,39.35,39.35,39.34,39.35,52785.51532033426,18.1019,18.1019,18.0973,18.1019,52785.5153
2005-01-12 14:20:00,39.34,39.38,39.34,39.36,89415.04178272981,18.0973,18.1157,18.0973,18.1065,89415.0418
2005-01-12 14:30:00,39.37,39.38,39.33,39.38,42757.66016713092,18.1111,18.1157,18.0927,18.1157,42757.6602
2005-01-12 14:40:00,39.38,39.38,39.34,39.35,94986.07242339832,18.1157,18.1157,18.0973,18.1019,94986.0724
2005-01-12 14:50:00,39.35,39.35,39.32,39.34,135515.32033426184,18.1019,18.1019,18.0881,18.0973,135515.3203
2005-01-12 15:00:00,39.34,39.34,39.27,39.28,196796.6573816156,18.0973,18.0973,18.0651,18.0697,196796.6574
2005-01-12 15:10:00,39.28,39.28,39.23,39.25,62813.37047353761,18.0697,18.0697,18.0467,18.0559,62813.3705
2005-01-12 15:20:00,39.25,39.27,39.24,39.25,79805.01392757661,18.0559,18.0651,18.0513,18.0559,79805.0139
2005-01-12 15:30:00,39.25,39.34,39.22,39.3,285515.32033426187,18.0559,18.0973,18.0421,18.0789,285515.3203
2005-01-12 15:40:00,39.3,39.31,39.27,39.28,94846.79665738162,18.0789,18.0835,18.0651,18.0697,94846.7967
2005-01-12 15:50:00,39.28,39.3,39.27,39.27,156963.78830083567,18.0697,18.0789,18.0651,18.0651,156963.7883
2005-01-13 09:30:00,39.27,39.27,39.01,39.17,91364.9025069638,18.0651,18.0651,17.9455,18.0191,91364.9025
2005-01-13 09:40:00,39.18,39.36,39.16,39.31,346100.2785515321,18.0237,18.1065,18.0145,18.0835,346100.2786
2005-01-13 09:50:00,39.3,39.31,39.14,39.15,43871.86629526463,18.0789,18.0835,18.0053,18.0099,43871.8663
2005-01-13 10:00:00,39.15,39.17,39.04,39.08,121727.01949860725,18.0099,18.0191,17.9593,17.9777,121727.0195
2005-01-13 10:10:00,39.09,39.19,39.09,39.19,65320.33426183844,17.9823,18.0283,17.9823,18.0283,65320.3343
2005-01-13 10:20:00,39.22,39.27,39.15,39.26,38022.28412256268,18.0421,18.0651,18.0099,18.0605,38022.2841
2005-01-13 10:30:00,39.25,39.26,39.17,39.17,33704.73537604457,18.0559,18.0605,18.0191,18.0191,33704.7354
2005-01-13 10:40:00,39.17,39.19,39.12,39.12,33704.73537604457,18.0191,18.0283,17.9961,17.9961,33704.7354
2005-01-13 10:50:00,39.12,39.12,38.99,39.02,26462.395543175488,17.9961,17.9961,17.9363,17.9501,26462.3955
2005-01-13 11:00:00,38.99,39.06,38.97,39.02,25069.63788300836,17.9363,17.9685,17.9271,17.9501,25069.6379
2005-01-13 11:10:00,39.02,39.09,39.01,39.06,70473.53760445683,17.9501,17.9823,17.9455,17.9685,70473.5376
2005-01-13 11:20:00,39.06,39.07,38.92,39.03,77715.87743732591,17.9685,17.9731,17.9041,17.9547,77715.8774
2005-01-13 11:30:00,39.04,39.04,38.91,38.91,20473.537604456826,17.9593,17.9593,17.8995,17.8995,20473.5376
2005-01-13 11:40:00,38.92,38.97,38.84,38.93,53203.342618384406,17.9041,17.9271,17.8673,17.9087,53203.3426
2005-01-13 11:50:00,38.93,38.99,38.92,38.93,26880.22284122563,17.9087,17.9363,17.9041,17.9087,26880.2228
2005-01-13 12:00:00,38.93,38.99,38.93,38.94,33426.183844011146,17.9087,17.9363,17.9087,17.9133,33426.1838
2005-01-13 12:10:00,38.94,38.94,38.91,38.91,26880.22284122563,17.9133,17.9133,17.8995,17.8995,26880.2228
2005-01-13 12:20:00,38.92,38.92,38.81,38.81,29387.186629526463,17.9041,17.9041,17.8535,17.8535,29387.1866
2005-01-13 12:30:00,38.81,38.92,38.8,38.92,41643.45403899722,17.8535,17.9041,17.8489,17.9041,41643.454
2005-01-13 12:40:00,38.92,38.92,38.89,38.89,49721.44846796658,17.9041,17.9041,17.8903,17.8903,49721.4485
2005-01-13 12:50:00,38.89,38.9,38.87,38.89,104735.37604456826,17.8903,17.8949,17.8811,17.8903,104735.376
2005-01-13 13:00:00,38.89,38.94,38.88,38.92,73955.43175487466,17.8903,17.9133,17.8857,17.9041,73955.4318
2005-01-13 13:10:00,38.92,38.94,38.89,38.93,21309.192200557103,17.9041,17.9133,17.8903,17.9087,21309.1922
2005-01-13 13:20:00,38.94,38.96,38.92,38.94,43314.76323119777,17.9133,17.9225,17.9041,17.9133,43314.7632
2005-01-13 13:30:00,38.94,38.94,38.92,38.92,61699.1643454039,17.9133,17.9133,17.9041,17.9041,61699.1643
2005-01-13 13:40:00,38.92,38.94,38.91,38.93,52089.1364902507,17.9041,17.9133,17.8995,17.9087,52089.1365
2005-01-13 13:50:00,38.93,38.95,38.92,38.94,23676.880222841228,17.9087,17.9179,17.9041,17.9133,23676.8802
2005-01-13 14:00:00,38.94,38.95,38.92,38.94,47353.760445682456,17.9133,17.9179,17.9041,17.9133,47353.7604
2005-01-13 14:10:00,38.93,38.97,38.92,38.95,29108.63509749304,17.9087,17.9271,17.9041,17.9179,29108.6351
2005-01-13 14:20:00,38.95,38.99,38.91,38.97,34401.114206128135,17.9179,17.9363,17.8995,17.9271,34401.1142
2005-01-13 14:30:00,38.99,38.99,38.9,38.92,28272.98050139276,17.9363,17.9363,17.8949,17.9041,28272.9805
2005-01-13 14:40:00,38.93,38.99,38.89,38.99,34540.38997214485,17.9087,17.9363,17.8903,17.9363,34540.39
2005-01-13 14:50:00,38.98,39.02,38.94,39.01,50557.10306406685,17.9317,17.9501,17.9133,17.9455,50557.1031
2005-01-13 15:00:00,39.01,39.02,38.98,39.0,51392.75766016713,17.9455,17.9501,17.9317,17.9409,51392.7577
2005-01-13 15:10:00,39.0,39.01,38.95,38.99,109470.7520891365,17.9409,17.9455,17.9179,17.9363,109470.7521
2005-01-13 15:20:00,38.98,38.99,38.89,38.93,58913.64902506965,17.9317,17.9363,17.8903,17.9087,58913.649
2005-01-13 15:30:00,38.94,38.97,38.91,38.91,91922.00557103063,17.9133,17.9271,17.8995,17.8995,91922.0056
2005-01-13 15:40:00,38.89,38.99,38.89,38.92,198467.96657381617,17.8903,17.9363,17.8903,17.9041,198467.9666
2005-01-13 15:50:00,38.92,38.95,38.86,38.88,521587.7437325906,17.9041,17.9179,17.8765,17.8857,521587.7437
2005-01-14 09:30:00,38.89,39.1,38.89,39.07,63091.92200557103,17.8903,17.9869,17.8903,17.9731,63091.922
2005-01-14 09:40:00,39.1,39.12,38.87,38.89,85654.59610027856,17.9869,17.9961,17.8811,17.8903,85654.5961
2005-01-14 09:50:00,38.89,38.95,38.79,38.79,138997.2144846797,17.8903,17.9179,17.8443,17.8443,138997.2145
2005-01-14 10:00:00,38.79,38.92,38.79,38.83,149721.44846796658,17.8443,17.9041,17.8443,17.8627,149721.4485
2005-01-14 10:10:00,38.83,38.93,38.82,38.87,230640.6685236769,17.8627,17.9087,17.8581,17.8811,230640.6685
2005-01-14 10:20:00,38.87,38.92,38.84,38.92,94011.14206128134,17.8811,17.9041,17.8673,17.9041,94011.1421
2005-01-14 10:30:00,38.91,38.95,38.84,38.87,134958.217270195,17.8995,17.9179,17.8673,17.8811,134958.2173
2005-01-14 10:40:00,38.84,38.94,38.84,38.89,61420.61281337048,17.8673,17.9133,17.8673,17.8903,61420.6128
2005-01-14 10:50:00,38.88,38.92,38.87,38.92,139275.7660167131,17.8857,17.9041,17.8811,17.9041,139275.766
2005-01-14 11:00:00,38.92,38.94,38.89,38.9,52646.23955431755,17.9041,17.9133,17.8903,17.8949,52646.2396
2005-01-14 11:10:00,38.89,38.92,38.89,38.92,47493.03621169917,17.8903,17.9041,17.8903,17.9041,47493.0362
2005-01-14 11:20:00,38.91,38.92,38.82,38.84,84401.11420612814,17.8995,17.9041,17.8581,17.8673,84401.1142
2005-01-14 11:30:00,38.84,38.92,38.84,38.9,48189.41504178273,17.8673,17.9041,17.8673,17.8949,48189.415
2005-01-14 11:40:00,38.89,38.9,38.84,38.85,59052.92479108636,17.8903,17.8949,17.8673,17.8719,59052.9248
2005-01-14 11:50:00,38.84,38.88,38.84,38.87,14345.403899721448,17.8673,17.8857,17.8673,17.8811,14345.4039
2005-01-14 12:00:00,38.86,38.9,38.86,38.89,24651.810584958217,17.8765,17.8949,17.8765,17.8903,24651.8106
2005-01-14 12:10:00,38.88,38.92,38.88,38.91,28412.25626740948,17.8857,17.9041,17.8857,17.8995,28412.2563
2005-01-14 12:20:00,38.92,38.97,38.91,38.94,111002.78551532034,17.9041,17.9271,17.8995,17.9133,111002.7855
2005-01-14 12:30:00,38.94,38.98,38.92,38.94,55153.203342618384,17.9133,17.9317,17.9041,17.9133,55153.2033
2005-01-14 12:40:00,38.94,38.95,38.9,38.93,52506.96378830084,17.9133,17.9179,17.8949,17.9087,52506.9638
2005-01-14 12:50:00,38.92,38.95,38.91,38.93,92200.55710306409,17.9041,17.9179,17.8995,17.9087,92200.5571
2005-01-14 13:00:00,38.93,38.99,38.93,38.99,202089.1364902507,17.9087,17.9363,17.9087,17.9363,202089.1365
2005-01-14 13:10:00,38.99,39.02,38.91,38.94,42618.38440111421,17.9363,17.9501,17.8995,17.9133,42618.3844
2005-01-14 13:20:00,38.93,39.02,38.93,38.97,31058.49582172702,17.9087,17.9501,17.9087,17.9271,31058.4958
2005-01-14 13:30:00,38.98,39.03,38.97,39.0,45125.34818941505,17.9317,17.9547,17.9271,17.9409,45125.3482
2005-01-14 13:40:00,38.98,38.99,38.95,38.95,22423.398328690808,17.9317,17.9363,17.9179,17.9179,22423.3983
2005-01-14 13:50:00,38.95,38.96,38.93,38.95,83008.35654596101,17.9179,17.9225,17.9087,17.9179,83008.3565
2005-01-14 14:00:00,38.94,38.99,38.94,38.97,41643.45403899722,17.9133,17.9363,17.9133,17.9271,41643.454
2005-01-14 14:10:00,38.96,38.97,38.89,38.92,14345.403899721448,17.9225,17.9271,17.8903,17.9041,14345.4039
2005-01-14 14:20:00,38.92,38.95,38.9,38.9,25905.29247910864,17.9041,17.9179,17.8949,17.8949,25905.2925
2005-01-14 14:30:00,38.92,38.98,38.9,38.96,366713.0919220056,17.9041,17.9317,17.8949,17.9225,366713.0919
2005-01-14 14:40:00,38.94,38.99,38.94,38.97,34401.114206128135,17.9133,17.9363,17.9133,17.9271,34401.1142
2005-01-14 14:50:00,38.97,39.02,38.97,39.01,38579.38718662953,17.9271,17.9501,17.9271,17.9455,38579.3872
2005-01-14 15:00:00,39.01,39.02,38.97,39.0,24373.2590529248,17.9455,17.9501,17.9271,17.9409,24373.2591
2005-01-14 15:10:00,39.0,39.02,38.99,39.02,106685.23676880224,17.9409,17.9501,17.9363,17.9501,106685.2368
2005-01-14 15:20:00,39.01,39.02,38.99,39.02,47214.484679665744,17.9455,17.9501,17.9363,17.9501,47214.4847
2005-01-14 15:30:00,39.02,39.02,39.0,39.02,65877.4373259053,17.9501,17.9501,17.9409,17.9501,65877.4373
2005-01-14 15:40:00,39.02,39.1,39.02,39.1,101671.30919220056,17.9501,17.9869,17.9501,17.9869,101671.3092
2005-01-14 15:50:00,39.1,39.11,39.03,39.07,55431.754874651815,17.9869,17.9915,17.9547,17.9731,55431.7549
2005-01-18 09:30:00,38.77,38.87,38.61,38.87,145961.00278551533,17.8351,17.8811,17.7615,17.8811,145961.0028
2005-01-18 09:40:00,38.88,39.05,38.83,39.02,87186.6295264624,17.8857,17.9639,17.8627,17.9501,87186.6295
2005-01-18 09:50:00,39.02,39.05,38.82,38.86,99582.17270194986,17.9501,17.9639,17.8581,17.8765,99582.1727
2005-01-18 10:00:00,38.87,38.92,38.87,38.88,45125.34818941505,17.8811,17.9041,17.8811,17.8857,45125.3482
2005-01-18 10:10:00,38.88,38.98,38.88,38.96,75626.74094707522,17.8857,17.9317,17.8857,17.9225,75626.7409
2005-01-18 10:20:00,38.96,38.96,38.83,38.84,153064.0668523677,17.9225,17.9225,17.8627,17.8673,153064.0669
2005-01-18 10:30:00,38.84,38.92,38.83,38.92,131197.77158774374,17.8673,17.9041,17.8627,17.9041,131197.7716
2005-01-18 10:40:00,38.92,39.08,38.92,38.97,123398.3286908078,17.9041,17.9777,17.9041,17.9271,123398.3287
2005-01-18 10:50:00,38.97,39.02,38.92,38.92,92618.3844011142,17.9271,17.9501,17.9041,17.9041,92618.3844
2005-01-18 11:00:00,38.97,38.99,38.95,38.97,35376.044568245125,17.9271,17.9363,17.9179,17.9271,35376.0446
2005-01-18 11:10:00,38.96,38.99,38.94,38.99,29944.28969359332,17.9225,17.9363,17.9133,17.9363,29944.2897
2005-01-18 11:20:00,38.99,39.02,38.98,39.0,79108.63509749304,17.9363,17.9501,17.9317,17.9409,79108.6351
2005-01-18 11:30:00,39.02,39.06,38.99,38.99,110584.9582172702,17.9501,17.9685,17.9363,17.9363,110584.9582
2005-01-18 11:40:00,39.01,39.07,39.01,39.06,35515.32033426184,17.9455,17.9731,17.9455,17.9685,35515.3203
2005-01-18 11:50:00,39.07,39.08,38.99,39.02,43036.21169916435,17.9731,17.9777,17.9363,17.9501,43036.2117
2005-01-18 12:00:00,39.01,39.08,38.99,39.08,180779.9442896936,17.9455,17.9777,17.9363,17.9777,180779.9443
2005-01-18 12:10:00,39.07,39.08,39.04,39.07,39554.31754874652,17.9731,17.9777,17.9593,17.9731,39554.3175
2005-01-18 12:20:00,39.07,39.07,39.06,39.06,23537.604456824512,17.9731,17.9731,17.9685,17.9685,23537.6045
2005-01-18 12:30:00,39.07,39.07,39.0,39.04,29805.013927576605,17.9731,17.9731,17.9409,17.9593,29805.0139
2005-01-18 12:40:00,39.04,39.04,39.03,39.03,31337.04735376045,17.9593,17.9593,17.9547,17.9547,31337.0474
2005-01-18 12:50:00,39.04,39.04,38.97,38.98,108635.0974930362,17.9593,17.9593,17.9271,17.9317,108635.0975
2005-01-18 13:00:00,38.99,39.01,38.97,38.98,89972.14484679667,17.9363,17.9455,17.9271,17.9317,89972.1448
2005-01-18 13:10:00,38.99,39.03,38.98,38.98,124930.36211699164,17.9363,17.9547,17.9317,17.9317,124930.3621
2005-01-18 13:20:00,38.99,39.0,38.95,39.0,22980.501392757666,17.9363,17.9409,17.9179,17.9409,22980.5014
2005-01-18 13:30:00,38.99,39.0,38.97,38.98,33704.73537604457,17.9363,17.9409,17.9271,17.9317,33704.7354
2005-01-18 13:40:00,38.98,39.0,38.97,38.97,29108.63509749304,17.9317,17.9409,17.9271,17.9271,29108.6351
2005-01-18 13:50:00,38.98,39.0,38.96,38.98,46935.93314763231,17.9317,17.9409,17.9225,17.9317,46935.9331
2005-01-18 14:00:00,38.97,39.07,38.97,39.05,30919.22005571031,17.9271,17.9731,17.9271,17.9639,30919.2201
2005-01-18 14:10:00,39.05,39.07,38.99,39.03,35793.87186629527,17.9639,17.9731,17.9363,17.9547,35793.8719
2005-01-18 14:20:00,39.04,39.08,39.02,39.08,19637.883008356548,17.9593,17.9777,17.9501,17.9777,19637.883
2005-01-18 14:30:00,39.08,39.08,39.04,39.04,24373.2590529248,17.9777,17.9777,17.9593,17.9593,24373.2591
2005-01-18 14:40:00,39.02,39.05,38.97,39.02,21448.46796657382,17.9501,17.9639,17.9271,17.9501,21448.468
2005-01-18 14:50:00,39.02,39.08,39.02,39.04,49721.44846796658,17.9501,17.9777,17.9501,17.9593,49721.4485
2005-01-18 15:00:00,39.05,39.08,39.03,39.07,61977.71587743733,17.9639,17.9777,17.9547,17.9731,61977.7159
2005-01-18 15:10:00,39.07,39.1,39.05,39.1,102228.41225626742,17.9731,17.9869,17.9639,17.9869,102228.4123
2005-01-18 15:20:00,39.1,39.12,39.05,39.05,115041.78272980504,17.9869,17.9961,17.9639,17.9639,115041.7827
2005-01-18 15:30:00,39.05,39.11,39.04,39.1,102646.23955431757,17.9639,17.9915,17.9593,17.9869,102646.2396
2005-01-18 15:40:00,39.1,39.15,39.07,39.13,98189.41504178272,17.9869,18.0099,17.9731,18.0007,98189.415
2005-01-18 15:50:00,39.14,39.14,39.1,39.11,80362.11699164346,18.0053,18.0053,17.9869,17.9915,80362.117
2005-01-19 09:30:00,39.13,39.13,38.99,39.02,42200.55710306407,18.0007,18.0007,17.9363,17.9501,42200.5571
2005-01-19 09:40:00,39.02,39.04,38.91,38.91,46239.55431754875,17.9501,17.9593,17.8995,17.8995,46239.5543
2005-01-19 09:50:00,38.89,38.97,38.84,38.89,127715.87743732592,17.8903,17.9271,17.8673,17.8903,127715.8774
2005-01-19 10:00:00,38.86,38.99,38.86,38.94,90947.07520891364,17.8765,17.9363,17.8765,17.9133,90947.0752
2005-01-19 10:10:00,38.95,38.99,38.89,38.9,122005.57103064068,17.9179,17.9363,17.8903,17.8949,122005.571
2005-01-19 10:20:00,38.89,38.99,38.89,38.94,72980.50139275767,17.8903,17.9363,17.8903,17.9133,72980.5014
2005-01-19 10:30:00,38.94,38.99,38.89,38.94,45821.72701949861,17.9133,17.9363,17.8903,17.9133,45821.727
2005-01-19 10:40:00,38.92,38.94,38.84,38.87,154456.82451253483,17.9041,17.9133,17.8673,17.8811,154456.8245
2005-01-19 10:50:00,38.87,38.87,38.81,38.87,146239.55431754875,17.8811,17.8811,17.8535,17.8811,146239.5543
2005-01-19 11:00:00,38.88,38.91,38.85,38.89,92061.28133704736,17.8857,17.8995,17.8719,17.8903,92061.2813
2005-01-19 11:10:00,38.89,38.9,38.84,38.84,135654.59610027855,17.8903,17.8949,17.8673,17.8673,135654.5961
2005-01-19 11:20:00,38.84,38.86,38.81,38.85,98607.24233983288,17.8673,17.8765,17.8535,17.8719,98607.2423
2005-01-19 11:30:00,38.85,38.86,38.81,38.83,101671.30919220056,17.8719,17.8765,17.8535,17.8627,101671.3092
2005-01-19 11:40:00,38.83,38.83,38.76,38.76,148189.41504178275,17.8627,17.8627,17.8305,17.8305,148189.415
2005-01-19 11:50:00,38.77,38.81,38.76,38.78,250139.2757660168,17.8351,17.8535,17.8305,17.8397,250139.2758
2005-01-19 12:00:00,38.79,38.79,38.71,38.71,160167.13091922007,17.8443,17.8443,17.8075,17.8075,160167.1309
2005-01-19 12:10:00,38.7,38.71,38.69,38.71,155849.58217270195,17.8029,17.8075,17.7983,17.8075,155849.5822
2005-01-19 12:20:00,38.71,38.71,38.67,38.68,186350.9749303621,17.8075,17.8075,17.7891,17.7937,186350.9749
2005-01-19 12:30:00,38.68,38.82,38.67,38.82,172841.22562674095,17.7937,17.8581,17.7891,17.8581,172841.2256
2005-01-19 12:40:00,38.82,38.88,38.81,38.85,53760.44568245126,17.8581,17.8857,17.8535,17.8719,53760.4457
2005-01-19 12:50:00,38.85,38.89,38.83,38.89,128690.8077994429,17.8719,17.8903,17.8627,17.8903,128690.8078
2005-01-19 13:00:00,38.89,38.95,38.89,38.94,37047.35376044569,17.8903,17.9179,17.8903,17.9133,37047.3538
2005-01-19 13:10:00,38.94,38.97,38.93,38.97,21309.192200557103,17.9133,17.9271,17.9087,17.9271,21309.1922
2005-01-19 13:20:00,38.97,39.01,38.94,38.95,35515.32033426184,17.9271,17.9455,17.9133,17.9179,35515.3203
2005-01-19 13:30:00,38.96,39.01,38.95,38.98,33286.908077994434,17.9225,17.9455,17.9179,17.9317,33286.9081
2005-01-19 13:40:00,38.97,38.97,38.92,38.94,30640.668523676883,17.9271,17.9271,17.9041,17.9133,30640.6685
2005-01-19 13:50:00,38.93,38.93,38.85,38.87,21030.64066852368,17.9087,17.9087,17.8719,17.8811,21030.6407
2005-01-19 14:00:00,38.87,38.88,38.82,38.86,73537.60445682451,17.8811,17.8857,17.8581,17.8765,73537.6045
2005-01-19 14:10:00,38.87,38.95,38.87,38.95,30362.116991643456,17.8811,17.9179,17.8811,17.9179,30362.117
2005-01-19 14:20:00,38.95,38.99,38.95,38.99,38857.93871866296,17.9179,17.9363,17.9179,17.9363,38857.9387
2005-01-19 14:30:00,38.99,38.99,38.93,38.94,80779.9442896936,17.9363,17.9363,17.9087,17.9133,80779.9443
2005-01-19 14:40:00,38.94,38.94,38.87,38.92,26044.56824512535,17.9133,17.9133,17.8811,17.9041,26044.5682
2005-01-19 14:50:00,38.92,39.02,38.91,39.02,41225.62674094708,17.9041,17.9501,17.8995,17.9501,41225.6267
2005-01-19 15:00:00,39.02,39.17,39.02,39.1,134679.66573816157,17.9501,18.0191,17.9501,17.9869,134679.6657
2005-01-19 15:10:00,39.1,39.11,39.04,39.06,58635.09749303621,17.9869,17.9915,17.9593,17.9685,58635.0975
2005-01-19 15:20:00,39.07,39.08,38.94,38.96,68523.67688022285,17.9731,17.9777,17.9133,17.9225,68523.6769
2005-01-19 15:30:00,38.94,39.0,38.92,39.0,113509.74930362118,17.9133,17.9409,17.9041,17.9409,113509.7493
2005-01-19 15:40:00,38.99,39.05,38.97,39.05,115181.05849582174,17.9363,17.9639,17.9271,17.9639,115181.0585
2005-01-19 15:50:00,39.05,39.06,38.94,38.94,114623.95543175488,17.9639,17.9685,17.9133,17.9133,114623.9554
2005-01-20 09:30:00,38.93,39.12,38.93,39.04,124651.81058495822,17.9087,17.9961,17.9087,17.9593,124651.8106
2005-01-20 09:40:00,39.03,39.03,38.83,39.0,72284.12256267409,17.9547,17.9547,17.8627,17.9409,72284.1226
2005-01-20 09:50:00,38.97,39.02,38.95,38.98,40807.79944289694,17.9271,17.9501,17.9179,17.9317,40807.7994
2005-01-20 10:00:00,38.98,39.12,38.98,39.12,87047.3537604457,17.9317,17.9961,17.9317,17.9961,87047.3538
2005-01-20 10:10:00,39.12,39.3,39.12,39.22,143454.0389972145,17.9961,18.0789,17.9961,18.0421,143454.039
2005-01-20 10:20:00,39.2,39.25,39.06,39.08,48050.13927576602,18.0329,18.0559,17.9685,17.9777,48050.1393
2005-01-20 10:30:00,39.09,39.1,39.02,39.07,50835.654596100285,17.9823,17.9869,17.9501,17.9731,50835.6546
2005-01-20 10:40:00,39.06,39.12,39.02,39.04,42618.38440111421,17.9685,17.9961,17.9501,17.9593,42618.3844
2005-01-20 10:50:00,39.04,39.06,38.94,38.96,38022.28412256268,17.9593,17.9685,17.9133,17.9225,38022.2841
2005-01-20 11:00:00,38.97,39.17,38.97,39.15,43871.86629526463,17.9271,18.0191,17.9271,18.0099,43871.8663
2005-01-20 11:10:00,39.15,39.15,39.08,39.1,17130.91922005571,18.0099,18.0099,17.9777,17.9869,17130.9192
2005-01-20 11:20:00,39.09,39.11,39.02,39.11,17827.298050139278,17.9823,17.9915,17.9501,17.9915,17827.2981
2005-01-20 11:30:00,39.11,39.28,39.1,39.26,15320.33426183844,17.9915,18.0697,17.9869,18.0605,15320.3343
2005-01-20 11:40:00,39.26,39.29,39.25,39.25,27437.32590529248,18.0605,18.0743,18.0559,18.0559,27437.3259
2005-01-20 11:50:00,39.24,39.27,39.2,39.23,14902.506963788304,18.0513,18.0651,18.0329,18.0467,14902.507
2005-01-20 12:00:00,39.24,39.25,39.15,39.2,23816.15598885794,18.0513,18.0559,18.0099,18.0329,23816.156
2005-01-20 12:10:00,39.2,39.22,39.16,39.17,59331.47632311978,18.0329,18.0421,18.0145,18.0191,59331.4763
2005-01-20 12:20:00,39.17,39.17,39.03,39.04,28133.704735376046,18.0191,18.0191,17.9547,17.9593,28133.7047
2005-01-20 12:30:00,39.04,39.15,39.04,39.15,20752.089136490253,17.9593,18.0099,17.9593,18.0099,20752.0891
2005-01-20 12:40:00,39.14,39.17,39.13,39.14,10027.855153203343,18.0053,18.0191,18.0007,18.0053,10027.8552
2005-01-20 12:50:00,39.15,39.19,39.14,39.15,15041.782729805014,18.0099,18.0283,18.0053,18.0099,15041.7827
2005-01-20 13:00:00,39.13,39.2,39.1,39.1,36072.42339832869,18.0007,18.0329,17.9869,17.9869,36072.4234
2005-01-20 13:10:00,39.09,39.1,38.92,38.92,48746.51810584959,17.9823,17.9869,17.9041,17.9041,48746.5181
2005-01-20 13:20:00,38.91,39.0,38.91,38.93,45682.45125348189,17.8995,17.9409,17.8995,17.9087,45682.4513
2005-01-20 13:30:00,38.92,38.99,38.91,38.98,96378.83008356548,17.9041,17.9363,17.8995,17.9317,96378.8301
2005-01-20 13:40:00,38.98,38.99,38.97,38.98,70891.36490250696,17.9317,17.9363,17.9271,17.9317,70891.3649
2005-01-20 13:50:00,38.99,39.03,38.99,39.02,53064.066852367694,17.9363,17.9547,17.9363,17.9501,53064.0669
2005-01-20 14:00:00,39.04,39.1,39.02,39.1,25905.29247910864,17.9593,17.9869,17.9501,17.9869,25905.2925
2005-01-20 14:10:00,39.1,39.13,39.1,39.13,72423.39832869082,17.9869,18.0007,17.9869,18.0007,72423.3983
2005-01-20 14:20:00,39.13,39.17,39.12,39.13,157799.44289693594,18.0007,18.0191,17.9961,18.0007,157799.4429
2005-01-20 14:30:00,39.12,39.17,39.1,39.14,61281.337047353765,17.9961,18.0191,17.9869,18.0053,61281.337
2005-01-20 14:40:00,39.13,39.25,39.13,39.17,145125.34818941506,18.0007,18.0559,18.0007,18.0191,145125.3482
2005-01-20 14:50:00,39.17,39.2,39.15,39.17,109331.4763231198,18.0191,18.0329,18.0099,18.0191,109331.4763
2005-01-20 15:00:00,39.17,39.17,39.13,39.15,86350.97493036212,18.0191,18.0191,18.0007,18.0099,86350.9749
2005-01-20 15:10:00,39.16,39.19,39.13,39.15,59610.02785515321,18.0145,18.0283,18.0007,18.0099,59610.0279
2005-01-20 15:20:00,39.15,39.16,39.13,39.14,150835.6545961003,18.0099,18.0145,18.0007,18.0053,150835.6546
2005-01-20 15:30:00,39.14,39.17,39.13,39.13,216434.54038997216,18.0053,18.0191,18.0007,18.0007,216434.5404
2005-01-20 15:40:00,39.13,39.13,38.95,39.04,117130.91922005572,18.0007,18.0007,17.9179,17.9593,117130.9192
2005-01-20 15:50:00,39.03,39.13,39.03,39.12,227019.4986072424,17.9547,18.0007,17.9547,17.9961,227019.4986
2005-01-21 09:30:00,39.1,39.1,39.1,39.1,105292.4791086351,17.9869,17.9869,17.9869,17.9869,105292.4791
2005-01-21 09:40:00,39.11,39.13,39.1,39.12,41225.62674094708,17.9915,18.0007,17.9869,17.9961,41225.6267
2005-01-21 09:50:00,39.12,39.2,39.11,39.18,116016.713091922,17.9961,18.0329,17.9915,18.0237,116016.7131
2005-01-21 10:00:00,39.17,39.19,39.13,39.13,59610.02785515321,18.0191,18.0283,18.0007,18.0007,59610.0279
2005-01-21 10:10:00,39.13,39.17,39.09,39.09,110027.85515320336,18.0007,18.0191,17.9823,17.9823,110027.8552
2005-01-21 10:20:00,39.08,39.17,39.07,39.17,33008.356545961,17.9777,18.0191,17.9731,18.0191,33008.3565
2005-01-21 10:30:00,39.17,39.17,39.06,39.1,37604.45682451253,18.0191,18.0191,17.9685,17.9869,37604.4568
2005-01-21 10:40:00,39.12,39.17,39.1,39.13,29526.46239554317,17.9961,18.0191,17.9869,18.0007,29526.4624
2005-01-21 10:50:00,39.12,39.12,39.04,39.09,12256.267409470753,17.9961,17.9961,17.9593,17.9823,12256.2674
2005-01-21 11:00:00,39.09,39.11,39.02,39.04,25208.91364902507,17.9823,17.9915,17.9501,17.9593,25208.9136
2005-01-21 11:10:00,39.03,39.11,39.02,39.11,23537.604456824512,17.9547,17.9915,17.9501,17.9915,23537.6045
2005-01-21 11:20:00,39.12,39.14,39.1,39.13,106545.96100278552,17.9961,18.0053,17.9869,18.0007,106545.961
2005-01-21 11:30:00,39.14,39.17,39.12,39.15,29108.63509749304,18.0053,18.0191,17.9961,18.0099,29108.6351
2005-01-21 11:40:00,39.15,39.15,39.12,39.15,44707.5208913649,18.0099,18.0099,17.9961,18.0099,44707.5209
2005-01-21 11:50:00,39.15,39.15,39.13,39.14,25626.74094707521,18.0099,18.0099,18.0007,18.0053,25626.7409
2005-01-21 12:00:00,39.15,39.15,39.12,39.13,30222.841225626744,18.0099,18.0099,17.9961,18.0007,30222.8412
2005-01-21 12:10:00,39.13,39.15,39.13,39.14,94986.07242339832,18.0007,18.0099,18.0007,18.0053,94986.0724
2005-01-21 12:20:00,39.14,39.16,39.14,39.14,10027.855153203343,18.0053,18.0145,18.0053,18.0053,10027.8552
2005-01-21 12:30:00,39.14,39.14,39.11,39.11,53203.342618384406,18.0053,18.0053,17.9915,17.9915,53203.3426
2005-01-21 12:40:00,39.1,39.11,39.07,39.1,28551.532033426185,17.9869,17.9915,17.9731,17.9869,28551.532
2005-01-21 12:50:00,39.1,39.1,39.07,39.07,50835.654596100285,17.9869,17.9869,17.9731,17.9731,50835.6546
2005-01-21 13:00:00,39.08,39.1,39.07,39.1,52228.41225626741,17.9777,17.9869,17.9731,17.9869,52228.4123
2005-01-21 13:10:00,39.1,39.1,39.1,39.1,20752.089136490253,17.9869,17.9869,17.9869,17.9869,20752.0891
2005-01-21 13:20:00,39.1,39.1,39.09,39.09,31615.598885793872,17.9869,17.9869,17.9823,17.9823,31615.5989
2005-01-21 13:30:00,39.07,39.1,38.99,39.02,50557.10306406685,17.9731,17.9869,17.9363,17.9501,50557.1031
2005-01-21 13:40:00,39.02,39.02,38.92,38.95,54735.37604456825,17.9501,17.9501,17.9041,17.9179,54735.376
2005-01-21 13:50:00,38.95,39.0,38.89,39.0,78551.53203342619,17.9179,17.9409,17.8903,17.9409,78551.532
2005-01-21 14:00:00,39.0,39.05,38.95,39.04,41643.45403899722,17.9409,17.9639,17.9179,17.9593,41643.454
2005-01-21 14:10:00,39.04,39.07,39.02,39.03,31754.874651810587,17.9593,17.9731,17.9501,17.9547,31754.8747
2005-01-21 14:20:00,39.03,39.12,38.97,39.08,25626.74094707521,17.9547,17.9961,17.9271,17.9777,25626.7409
2005-01-21 14:30:00,39.08,39.1,39.02,39.02,38579.38718662953,17.9777,17.9869,17.9501,17.9501,38579.3872
2005-01-21 14:40:00,39.03,39.03,38.87,38.9,77158.77437325906,17.9547,17.9547,17.8811,17.8949,77158.7744
2005-01-21 14:50:00,38.9,38.95,38.87,38.92,58217.27019498608,17.8949,17.9179,17.8811,17.9041,58217.2702
2005-01-21 15:00:00,38.92,38.92,38.88,38.88,34122.56267409471,17.9041,17.9041,17.8857,17.8857,34122.5627
2005-01-21 15:10:00,38.88,38.89,38.78,38.82,53760.44568245126,17.8857,17.8903,17.8397,17.8581,53760.4457
2005-01-21 15:20:00,38.81,38.92,38.79,38.89,43871.86629526463,17.8535,17.9041,17.8443,17.8903,43871.8663
2005-01-21 15:30:00,38.89,38.97,38.88,38.94,59192.20055710307,17.8903,17.9271,17.8857,17.9133,59192.2006
2005-01-21 15:40:00,38.92,38.93,38.88,38.91,108913.64902506964,17.9041,17.9087,17.8857,17.8995,108913.649
2005-01-21 15:50:00,38.91,39.02,38.91,38.99,202228.41225626745,17.8995,17.9501,17.8995,17.9363,202228.4123
2005-01-24 09:30:00,39.01,39.01,38.88,38.97,53621.16991643454,17.9455,17.9455,17.8857,17.9271,53621.1699
2005-01-24 09:40:00,38.97,39.06,38.94,38.99,32729.80501392758,17.9271,17.9685,17.9133,17.9363,32729.805
2005-01-24 09:50:00,38.98,38.98,38.78,38.81,14066.852367688023,17.9317,17.9317,17.8397,17.8535,14066.8524
2005-01-24 10:00:00,38.78,38.88,38.77,38.84,42618.38440111421,17.8397,17.8857,17.8351,17.8673,42618.3844
2005-01-24 10:10:00,38.84,39.02,38.84,39.0,36072.42339832869,17.8673,17.9501,17.8673,17.9409,36072.4234
2005-01-24 10:20:00,38.99,38.99,38.86,38.86,24373.2590529248,17.9363,17.9363,17.8765,17.8765,24373.2591
2005-01-24 10:30:00,38.89,39.03,38.89,38.97,37465.18105849582,17.8903,17.9547,17.8903,17.9271,37465.1811
2005-01-24 10:40:00,38.97,38.98,38.92,38.97,24930.362116991644,17.9271,17.9317,17.9041,17.9271,24930.3621
2005-01-24 10:50:00,38.94,38.96,38.92,38.95,81337.04735376046,17.9133,17.9225,17.9041,17.9179,81337.0474
2005-01-24 11:00:00,38.96,38.98,38.92,38.94,35515.32033426184,17.9225,17.9317,17.9041,17.9133,35515.3203
2005-01-24 11:10:00,38.94,39.02,38.92,39.02,33565.45961002786,17.9133,17.9501,17.9041,17.9501,33565.4596
2005-01-24 11:20:00,39.02,39.07,38.97,38.99,22005.57103064067,17.9501,17.9731,17.9271,17.9363,22005.571
2005-01-24 11:30:00,38.99,39.08,38.97,38.99,32729.80501392758,17.9363,17.9777,17.9271,17.9363,32729.805
2005-01-24 11:40:00,38.98,39.03,38.95,38.99,21309.192200557103,17.9317,17.9547,17.9179,17.9363,21309.1922
2005-01-24 11:50:00,39.0,39.02,38.97,39.0,24233.98328690808,17.9409,17.9501,17.9271,17.9409,24233.9833
2005-01-24 12:00:00,39.0,39.05,38.98,39.01,18523.676880222843,17.9409,17.9639,17.9317,17.9455,18523.6769
2005-01-24 12:10:00,38.99,39.02,38.97,39.01,21587.74373259053,17.9363,17.9501,17.9271,17.9455,21587.7437
2005-01-24 12:20:00,39.0,39.02,38.98,38.99,31197.771587743733,17.9409,17.9501,17.9317,17.9363,31197.7716
2005-01-24 12:30:00,38.99,39.05,38.96,38.98,48885.7938718663,17.9363,17.9639,17.9225,17.9317,48885.7939
2005-01-24 12:40:00,38.98,39.05,38.98,39.02,61699.1643454039,17.9317,17.9639,17.9317,17.9501,61699.1643
2005-01-24 12:50:00,39.02,39.06,39.02,39.04,12116.99164345404,17.9501,17.9685,17.9501,17.9593,12116.9916
2005-01-24 13:00:00,39.04,39.1,39.03,39.03,34401.114206128135,17.9593,17.9869,17.9547,17.9547,34401.1142
2005-01-24 13:10:00,39.04,39.1,39.02,39.07,30083.56545961003,17.9593,17.9869,17.9501,17.9731,30083.5655
2005-01-24 13:20:00,39.07,39.13,39.04,39.07,27576.601671309192,17.9731,18.0007,17.9593,17.9731,27576.6017
2005-01-24 13:30:00,39.08,39.09,39.02,39.02,23676.880222841228,17.9777,17.9823,17.9501,17.9501,23676.8802
2005-01-24 13:40:00,39.02,39.05,39.0,39.0,9610.027855153205,17.9501,17.9639,17.9409,17.9409,9610.0279
2005-01-24 13:50:00,39.0,39.02,38.99,38.99,26601.671309192203,17.9409,17.9501,17.9363,17.9363,26601.6713
2005-01-24 14:00:00,38.99,39.08,38.99,39.02,29665.73816155989,17.9363,17.9777,17.9363,17.9501,29665.7382
2005-01-24 14:10:00,39.06,39.06,38.94,38.95,39972.14484679666,17.9685,17.9685,17.9133,17.9179,39972.1448
2005-01-24 14:20:00,38.95,38.99,38.92,38.92,43175.48746518106,17.9179,17.9363,17.9041,17.9041,43175.4875
2005-01-24 14:30:00,38.92,38.97,38.92,38.97,29805.013927576605,17.9041,17.9271,17.9041,17.9271,29805.0139
2005-01-24 14:40:00,38.97,38.98,38.92,38.92,37465.18105849582,17.9271,17.9317,17.9041,17.9041,37465.1811
2005-01-24 14:50:00,38.92,38.94,38.9,38.92,62952.64623955432,17.9041,17.9133,17.8949,17.9041,62952.6462
2005-01-24 15:00:00,38.92,39.01,38.92,38.99,55710.30640668524,17.9041,17.9455,17.9041,17.9363,55710.3064
2005-01-24 15:10:00,38.99,39.02,38.92,38.92,79665.73816155989,17.9363,17.9501,17.9041,17.9041,79665.7382
2005-01-24 15:20:00,38.92,38.94,38.91,38.93,106963.78830083566,17.9041,17.9133,17.8995,17.9087,106963.7883
2005-01-24 15:30:00,38.93,38.97,38.87,38.89,55431.754874651815,17.9087,17.9271,17.8811,17.8903,55431.7549
2005-01-24 15:40:00,38.88,38.89,38.81,38.83,95403.89972144848,17.8857,17.8903,17.8535,17.8627,95403.8997
2005-01-24 15:50:00,38.83,38.87,38.81,38.84,106545.96100278552,17.8627,17.8811,17.8535,17.8673,106545.961
2005-01-25 09:30:00,38.85,38.92,38.82,38.89,66852.36768802229,17.8719,17.9041,17.8581,17.8903,66852.3677
2005-01-25 09:40:00,38.89,38.94,38.82,38.92,49721.44846796658,17.8903,17.9133,17.8581,17.9041,49721.4485
2005-01-25 09:50:00,38.92,39.0,38.92,38.92,67130.91922005572,17.9041,17.9409,17.9041,17.9041,67130.9192
2005-01-25 10:00:00,38.93,38.99,38.91,38.97,52924.791086350975,17.9087,17.9363,17.8995,17.9271,52924.7911
2005-01-25 10:10:00,38.95,38.96,38.91,38.96,96657.38161559888,17.9179,17.9225,17.8995,17.9225,96657.3816
2005-01-25 10:20:00,38.95,38.97,38.92,38.95,44568.24512534819,17.9179,17.9271,17.9041,17.9179,44568.2451
2005-01-25 10:30:00,38.95,38.98,38.91,38.93,66295.26462395543,17.9179,17.9317,17.8995,17.9087,66295.2646
2005-01-25 10:40:00,38.94,38.96,38.94,38.95,88997.21448467967,17.9133,17.9225,17.9133,17.9179,88997.2145
2005-01-25 10:50:00,38.95,38.97,38.94,38.95,46518.10584958218,17.9179,17.9271,17.9133,17.9179,46518.1058
2005-01-25 11:00:00,38.96,38.99,38.95,38.99,24094.707520891367,17.9225,17.9363,17.9179,17.9363,24094.7075
2005-01-25 11:10:00,38.99,38.99,38.97,38.99,32729.80501392758,17.9363,17.9363,17.9271,17.9363,32729.805
2005-01-25 11:20:00,38.99,38.99,38.97,38.99,46378.83008356546,17.9363,17.9363,17.9271,17.9363,46378.8301
2005-01-25 11:30:00,38.99,38.99,38.95,38.96,35097.4930362117,17.9363,17.9363,17.9179,17.9225,35097.493
2005-01-25 11:40:00,38.95,38.95,38.87,38.93,115041.78272980504,17.9179,17.9179,17.8811,17.9087,115041.7827
2005-01-25 11:50:00,38.93,38.94,38.84,38.85,75348.1894150418,17.9087,17.9133,17.8673,17.8719,75348.1894
2005-01-25 12:00:00,38.86,38.97,38.84,38.97,37465.18105849582,17.8765,17.9271,17.8673,17.9271,37465.1811
2005-01-25 12:10:00,38.97,38.97,38.88,38.89,30083.56545961003,17.9271,17.9271,17.8857,17.8903,30083.5655
2005-01-25 12:20:00,38.91,38.94,38.88,38.93,23676.880222841228,17.8995,17.9133,17.8857,17.9087,23676.8802
2005-01-25 12:30:00,38.93,38.97,38.92,38.97,17827.298050139278,17.9087,17.9271,17.9041,17.9271,17827.2981
2005-01-25 12:40:00,38.97,38.97,38.93,38.94,24791.08635097493,17.9271,17.9271,17.9087,17.9133,24791.0864
2005-01-25 12:50:00,38.94,38.97,38.89,38.91,18245.125348189416,17.9133,17.9271,17.8903,17.8995,18245.1253
2005-01-25 13:00:00,38.89,38.99,38.89,38.99,35654.596100278555,17.8903,17.9363,17.8903,17.9363,35654.5961
2005-01-25 13:10:00,38.99,39.0,38.97,38.99,13091.922005571032,17.9363,17.9409,17.9271,17.9363,13091.922
2005-01-25 13:20:00,38.99,38.99,38.96,38.97,21448.46796657382,17.9363,17.9363,17.9225,17.9271,21448.468
2005-01-25 13:30:00,38.97,38.97,38.93,38.94,125626.74094707522,17.9271,17.9271,17.9087,17.9133,125626.7409
2005-01-25 13:40:00,38.94,38.95,38.93,38.93,33147.632311977715,17.9133,17.9179,17.9087,17.9087,33147.6323
2005-01-25 13:50:00,38.93,38.95,38.92,38.93,24651.810584958217,17.9087,17.9179,17.9041,17.9087,24651.8106
2005-01-25 14:00:00,38.92,38.94,38.92,38.92,16434.540389972146,17.9041,17.9133,17.9041,17.9041,16434.5404
2005-01-25 14:10:00,38.92,38.94,38.92,38.92,17966.57381615599,17.9041,17.9133,17.9041,17.9041,17966.5738
2005-01-25 14:20:00,38.92,38.92,38.89,38.89,107381.6155988858,17.9041,17.9041,17.8903,17.8903,107381.6156
2005-01-25 14:30:00,38.87,38.92,38.86,38.88,36072.42339832869,17.8811,17.9041,17.8765,17.8857,36072.4234
2005-01-25 14:40:00,38.88,38.89,38.88,38.89,28551.532033426185,17.8857,17.8903,17.8857,17.8903,28551.532
2005-01-25 14:50:00,38.89,38.91,38.87,38.9,61142.06128133705,17.8903,17.8995,17.8811,17.8949,61142.0613
2005-01-25 15:00:00,38.9,38.92,38.87,38.87,36629.526462395545,17.8949,17.9041,17.8811,17.8811,36629.5265
2005-01-25 15:10:00,38.88,38.9,38.79,38.79,77437.32590529248,17.8857,17.8949,17.8443,17.8443,77437.3259
2005-01-25 15:20:00,38.79,38.8,38.74,38.76,35097.4930362117,17.8443,17.8489,17.8213,17.8305,35097.493
2005-01-25 15:30:00,38.76,38.82,38.76,38.79,39832.86908077994,17.8305,17.8581,17.8305,17.8443,39832.8691
2005-01-25 15:40:00,38.79,38.8,38.7,38.76,115041.78272980504,17.8443,17.8489,17.8029,17.8305,115041.7827
2005-01-25 15:50:00,38.76,38.77,38.7,38.76,129108.63509749304,17.8305,17.8351,17.8029,17.8305,129108.6351
2005-01-26 09:30:00,38.79,38.88,38.79,38.84,61977.71587743733,17.8443,17.8857,17.8443,17.8673,61977.7159
2005-01-26 09:40:00,38.84,38.94,38.84,38.89,38997.21448467967,17.8673,17.9133,17.8673,17.8903,38997.2145
2005-01-26 09:50:00,38.92,39.07,38.9,38.94,63649.025069637886,17.9041,17.9731,17.8949,17.9133,63649.0251
2005-01-26 10:00:00,38.95,39.02,38.95,39.0,23816.15598885794,17.9179,17.9501,17.9179,17.9409,23816.156
2005-01-26 10:10:00,39.0,39.04,38.94,38.97,24094.707520891367,17.9409,17.9593,17.9133,17.9271,24094.7075
2005-01-26 10:20:00,38.97,38.98,38.89,38.92,20194.9860724234,17.9271,17.9317,17.8903,17.9041,20194.9861
2005-01-26 10:30:00,38.92,38.98,38.89,38.94,47632.31197771588,17.9041,17.9317,17.8903,17.9133,47632.312
2005-01-26 10:40:00,38.94,38.96,38.89,38.93,24930.362116991644,17.9133,17.9225,17.8903,17.9087,24930.3621
2005-01-26 10:50:00,38.92,38.97,38.91,38.92,16155.98885793872,17.9041,17.9271,17.8995,17.9041,16155.9889
2005-01-26 11:00:00,38.92,38.99,38.84,38.87,28830.08356545961,17.9041,17.9363,17.8673,17.8811,28830.0836
2005-01-26 11:10:00,38.87,38.9,38.84,38.86,11281.337047353762,17.8811,17.8949,17.8673,17.8765,11281.337
2005-01-26 11:20:00,38.85,38.86,38.71,38.79,25208.91364902507,17.8719,17.8765,17.8075,17.8443,25208.9136
2005-01-26 11:30:00,38.79,38.82,38.74,38.76,11838.440111420614,17.8443,17.8581,17.8213,17.8305,11838.4401
2005-01-26 11:40:00,38.79,38.84,38.79,38.83,17130.91922005571,17.8443,17.8673,17.8443,17.8627,17130.9192
2005-01-26 11:50:00,38.83,38.9,38.82,38.82,22284.122562674096,17.8627,17.8949,17.8581,17.8581,22284.1226
2005-01-26 12:00:00,38.82,38.84,38.82,38.84,17688.022284122562,17.8581,17.8673,17.8581,17.8673,17688.0223
2005-01-26 12:10:00,38.84,38.92,38.81,38.86,66295.26462395543,17.8673,17.9041,17.8535,17.8765,66295.2646
2005-01-26 12:20:00,38.85,38.86,38.79,38.79,10445.682451253482,17.8719,17.8765,17.8443,17.8443,10445.6825
2005-01-26 12:30:00,38.79,38.79,38.74,38.76,6963.788300835655,17.8443,17.8443,17.8213,17.8305,6963.7883
2005-01-26 12:40:00,38.77,38.78,38.72,38.72,99442.89693593315,17.8351,17.8397,17.8121,17.8121,99442.8969
2005-01-26 12:50:00,38.71,38.71,38.64,38.67,18941.504178272982,17.8075,17.8075,17.7753,17.7891,18941.5042
2005-01-26 13:00:00,38.67,38.7,38.64,38.7,26740.947075208915,17.7891,17.8029,17.7753,17.8029,26740.9471
2005-01-26 13:10:00,38.71,38.74,38.66,38.67,22005.57103064067,17.8075,17.8213,17.7845,17.7891,22005.571
2005-01-26 13:20:00,38.67,38.73,38.66,38.71,21309.192200557103,17.7891,17.8167,17.7845,17.8075,21309.1922
2005-01-26 13:30:00,38.71,38.71,38.66,38.69,32451.25348189416,17.8075,17.8075,17.7845,17.7983,32451.2535
2005-01-26 13:40:00,38.69,38.75,38.66,38.74,20473.537604456826,17.7983,17.8259,17.7845,17.8213,20473.5376
2005-01-26 13:50:00,38.74,38.77,38.74,38.75,17270.194986072423,17.8213,17.8351,17.8213,17.8259,17270.195
2005-01-26 14:00:00,38.75,38.76,38.71,38.72,28830.08356545961,17.8259,17.8305,17.8075,17.8121,28830.0836
2005-01-26 14:10:00,38.72,38.74,38.64,38.66,57103.06406685237,17.8121,17.8213,17.7753,17.7845,57103.0641
2005-01-26 14:20:00,38.66,38.74,38.62,38.68,25348.189415041783,17.7845,17.8213,17.7661,17.7937,25348.1894
2005-01-26 14:30:00,38.65,38.67,38.61,38.63,47493.03621169917,17.7799,17.7891,17.7615,17.7707,47493.0362
2005-01-26 14:40:00,38.64,38.65,38.57,38.59,30222.841225626744,17.7753,17.7799,17.7431,17.7523,30222.8412
2005-01-26 14:50:00,38.59,38.59,38.51,38.55,34401.114206128135,17.7523,17.7523,17.7155,17.7339,34401.1142
2005-01-26 15:00:00,38.55,38.63,38.55,38.58,35097.4930362117,17.7339,17.7707,17.7339,17.7477,35097.493
2005-01-26 15:10:00,38.58,38.6,38.5,38.59,49582.172701949865,17.7477,17.7569,17.7109,17.7523,49582.1727
2005-01-26 15:20:00,38.59,38.66,38.57,38.62,50278.55153203343,17.7523,17.7845,17.7431,17.7661,50278.5515
2005-01-26 15:30:00,38.62,38.66,38.62,38.66,41782.72980501393,17.7661,17.7845,17.7661,17.7845,41782.7298
2005-01-26 15:40:00,38.66,38.75,38.66,38.72,55849.58217270195,17.7845,17.8259,17.7845,17.8121,55849.5822
2005-01-26 15:50:00,38.72,38.73,38.67,38.69,94707.52089136493,17.8121,17.8167,17.7891,17.7983,94707.5209
2005-01-27 09:30:00,38.56,38.69,38.52,38.69,41643.45403899722,17.7385,17.7983,17.7201,17.7983,41643.454
2005-01-27 09:40:00,38.69,38.69,38.54,38.58,22562.674094707523,17.7983,17.7983,17.7293,17.7477,22562.6741
2005-01-27 09:50:00,38.6,38.69,38.54,38.62,25208.91364902507,17.7569,17.7983,17.7293,17.7661,25208.9136
2005-01-27 10:00:00,38.63,38.76,38.63,38.72,26323.119777158776,17.7707,17.8305,17.7707,17.8121,26323.1198
2005-01-27 10:10:00,38.69,38.76,38.69,38.74,22144.846796657384,17.7983,17.8305,17.7983,17.8213,22144.8468
2005-01-27 10:20:00,38.74,38.74,38.67,38.73,17827.298050139278,17.8213,17.8213,17.7891,17.8167,17827.2981
2005-01-27 10:30:00,38.73,38.88,38.71,38.88,38997.21448467967,17.8167,17.8857,17.8075,17.8857,38997.2145
2005-01-27 10:40:00,38.87,38.94,38.81,38.82,20334.26183844012,17.8811,17.9133,17.8535,17.8581,20334.2618
2005-01-27 10:50:00,38.84,38.9,38.84,38.87,13649.025069637884,17.8673,17.8949,17.8673,17.8811,13649.0251
2005-01-27 11:00:00,38.87,38.9,38.85,38.89,28133.704735376046,17.8811,17.8949,17.8719,17.8903,28133.7047
2005-01-27 11:10:00,38.89,38.9,38.85,38.85,20194.9860724234,17.8903,17.8949,17.8719,17.8719,20194.9861
2005-01-27 11:20:00,38.87,38.87,38.79,38.85,39136.490250696384,17.8811,17.8811,17.8443,17.8719,39136.4903
2005-01-27 11:30:00,38.83,38.95,38.83,38.95,30501.392757660167,17.8627,17.9179,17.8627,17.9179,30501.3928
2005-01-27 11:40:00,38.96,38.97,38.92,38.93,15459.610027855157,17.9225,17.9271,17.9041,17.9087,15459.61
2005-01-27 11:50:00,38.94,38.97,38.92,38.94,14066.852367688023,17.9133,17.9271,17.9041,17.9133,14066.8524
2005-01-27 12:00:00,38.94,38.94,38.9,38.94,14345.403899721448,17.9133,17.9133,17.8949,17.9133,14345.4039
2005-01-27 12:10:00,38.94,38.97,38.92,38.94,8356.545961002786,17.9133,17.9271,17.9041,17.9133,8356.546
2005-01-27 12:20:00,38.95,38.95,38.87,38.88,16295.264623955432,17.9179,17.9179,17.8811,17.8857,16295.2646
2005-01-27 12:30:00,38.89,38.94,38.87,38.92,11002.785515320336,17.8903,17.9133,17.8811,17.9041,11002.7855
2005-01-27 12:40:00,38.92,38.96,38.92,38.93,12395.543175487466,17.9041,17.9225,17.9041,17.9087,12395.5432
2005-01-27 12:50:00,38.95,38.95,38.89,38.92,11002.785515320336,17.9179,17.9179,17.8903,17.9041,11002.7855
2005-01-27 13:00:00,38.92,38.93,38.88,38.92,24512.534818941505,17.9041,17.9087,17.8857,17.9041,24512.5348
2005-01-27 13:10:00,38.93,38.93,38.91,38.92,11838.440111420614,17.9087,17.9087,17.8995,17.9041,11838.4401
2005-01-27 13:20:00,38.92,38.93,38.85,38.85,39554.31754874652,17.9041,17.9087,17.8719,17.8719,39554.3175
2005-01-27 13:30:00,38.84,38.94,38.8,38.91,36072.42339832869,17.8673,17.9133,17.8489,17.8995,36072.4234
2005-01-27 13:40:00,38.92,38.92,38.79,38.82,24373.2590529248,17.9041,17.9041,17.8443,17.8581,24373.2591
2005-01-27 13:50:00,38.83,38.89,38.83,38.89,30083.56545961003,17.8627,17.8903,17.8627,17.8903,30083.5655
2005-01-27 14:00:00,38.88,38.93,38.87,38.92,129387.18662952646,17.8857,17.9087,17.8811,17.9041,129387.1866
2005-01-27 14:10:00,38.92,38.95,38.92,38.92,81476.32311977717,17.9041,17.9179,17.9041,17.9041,81476.3231
2005-01-27 14:20:00,38.92,38.96,38.92,38.95,32729.80501392758,17.9041,17.9225,17.9041,17.9179,32729.805
2005-01-27 14:30:00,38.96,38.99,38.95,38.99,102228.41225626742,17.9225,17.9363,17.9179,17.9363,102228.4123
2005-01-27 14:40:00,38.99,39.01,38.98,39.0,30919.22005571031,17.9363,17.9455,17.9317,17.9409,30919.2201
2005-01-27 14:50:00,39.0,39.01,38.97,38.98,41225.62674094708,17.9409,17.9455,17.9271,17.9317,41225.6267
2005-01-27 15:00:00,38.99,38.99,38.97,38.99,53064.066852367694,17.9363,17.9363,17.9271,17.9363,53064.0669
2005-01-27 15:10:00,38.99,39.02,38.98,39.02,112674.0947075209,17.9363,17.9501,17.9317,17.9501,112674.0947
2005-01-27 15:20:00,39.02,39.02,38.99,39.0,55431.754874651815,17.9501,17.9501,17.9363,17.9409,55431.7549
2005-01-27 15:30:00,39.01,39.06,39.0,39.03,105988.85793871866,17.9455,17.9685,17.9409,17.9547,105988.8579
2005-01-27 15:40:00,39.03,39.04,39.01,39.02,58635.09749303621,17.9547,17.9593,17.9455,17.9501,58635.0975
2005-01-27 15:50:00,39.02,39.02,38.99,39.02,59052.92479108636,17.9501,17.9501,17.9363,17.9501,59052.9248
2005-01-28 09:30:00,39.67,40.19,39.63,39.93,173537.6044568245,18.2491,18.4883,18.2307,18.3687,173537.6045
2005-01-28 09:40:00,39.92,40.32,39.92,40.23,173676.88022284122,18.3641,18.5481,18.3641,18.5067,173676.8802
2005-01-28 09:50:00,40.22,40.53,40.21,40.32,188022.28412256268,18.5021,18.6447,18.4975,18.5481,188022.2841
2005-01-28 10:00:00,40.32,40.35,40.22,40.33,169637.88300835656,18.5481,18.5619,18.5021,18.5527,169637.883
2005-01-28 10:10:00,40.34,40.35,40.26,40.27,164066.85236768803,18.5573,18.5619,18.5205,18.5251,164066.8524
2005-01-28 10:20:00,40.27,40.32,40.13,40.17,106685.23676880224,18.5251,18.5481,18.4607,18.4791,106685.2368
2005-01-28 10:30:00,40.17,40.18,40.04,40.12,79387.18662952646,18.4791,18.4837,18.4193,18.4561,79387.1866
2005-01-28 10:40:00,40.13,40.17,40.1,40.16,105710.30640668524,18.4607,18.4791,18.4469,18.4745,105710.3064
2005-01-28 10:50:00,40.15,40.18,40.14,40.15,85236.76880222841,18.4699,18.4837,18.4653,18.4699,85236.7688
2005-01-28 11:00:00,40.15,40.15,40.06,40.1,87465.18105849583,18.4699,18.4699,18.4285,18.4469,87465.1811
2005-01-28 11:10:00,40.09,40.09,39.88,39.88,96239.55431754875,18.4423,18.4423,18.3457,18.3457,96239.5543
2005-01-28 11:20:00,39.9,39.91,39.73,39.78,178969.35933147633,18.3549,18.3595,18.2767,18.2997,178969.3593
2005-01-28 11:30:00,39.77,39.81,39.74,39.77,78830.08356545962,18.2951,18.3135,18.2813,18.2951,78830.0836
2005-01-28 11:40:00,39.76,39.77,39.63,39.71,58913.64902506965,18.2905,18.2951,18.2307,18.2675,58913.649
2005-01-28 11:50:00,39.71,39.73,39.67,39.67,31337.04735376045,18.2675,18.2767,18.2491,18.2491,31337.0474
2005-01-28 12:00:00,39.66,39.76,39.66,39.76,71309.19220055711,18.2445,18.2905,18.2445,18.2905,71309.1922
2005-01-28 12:10:00,39.75,39.79,39.73,39.78,61281.337047353765,18.2859,18.3043,18.2767,18.2997,61281.337
2005-01-28 12:20:00,39.78,39.78,39.68,39.72,53064.066852367694,18.2997,18.2997,18.2537,18.2721,53064.0669
2005-01-28 12:30:00,39.73,39.81,39.73,39.81,42339.83286908078,18.2767,18.3135,18.2767,18.3135,42339.8329
2005-01-28 12:40:00,39.81,39.83,39.74,39.76,84122.56267409472,18.3135,18.3227,18.2813,18.2905,84122.5627
2005-01-28 12:50:00,39.75,39.76,39.71,39.74,58495.8217270195,18.2859,18.2905,18.2675,18.2813,58495.8217
2005-01-28 13:00:00,39.74,39.74,39.69,39.73,34958.21727019499,18.2813,18.2813,18.2583,18.2767,34958.2173
2005-01-28 13:10:00,39.73,39.78,39.73,39.76,101253.48189415042,18.2767,18.2997,18.2767,18.2905,101253.4819
2005-01-28 13:20:00,39.76,39.83,39.74,39.82,21448.46796657382,18.2905,18.3227,18.2813,18.3181,21448.468
2005-01-28 13:30:00,39.81,39.81,39.76,39.78,56963.78830083566,18.3135,18.3135,18.2905,18.2997,56963.7883
2005-01-28 13:40:00,39.76,39.81,39.73,39.81,81754.87465181059,18.2905,18.3135,18.2767,18.3135,81754.8747
2005-01-28 13:50:00,39.81,39.82,39.71,39.73,67130.91922005572,18.3135,18.3181,18.2675,18.2767,67130.9192
2005-01-28 14:00:00,39.73,39.73,39.68,39.69,129665.7381615599,18.2767,18.2767,18.2537,18.2583,129665.7382
2005-01-28 14:10:00,39.69,39.7,39.68,39.69,24651.810584958217,18.2583,18.2629,18.2537,18.2583,24651.8106
2005-01-28 14:20:00,39.68,39.78,39.68,39.76,39693.59331476323,18.2537,18.2997,18.2537,18.2905,39693.5933
2005-01-28 14:30:00,39.76,39.76,39.68,39.71,59610.02785515321,18.2905,18.2905,18.2537,18.2675,59610.0279
2005-01-28 14:40:00,39.72,39.72,39.68,39.7,58635.09749303621,18.2721,18.2721,18.2537,18.2629,58635.0975
2005-01-28 14:50:00,39.7,39.71,39.69,39.71,39693.59331476323,18.2629,18.2675,18.2583,18.2675,39693.5933
2005-01-28 15:00:00,39.71,39.76,39.68,39.76,57660.16713091922,18.2675,18.2905,18.2537,18.2905,57660.1671
2005-01-28 15:10:00,39.76,39.79,39.73,39.76,49164.34540389972,18.2905,18.3043,18.2767,18.2905,49164.3454
2005-01-28 15:20:00,39.76,39.76,39.71,39.71,49025.06963788301,18.2905,18.2905,18.2675,18.2675,49025.0696
2005-01-28 15:30:00,39.71,39.83,39.68,39.83,105849.58217270196,18.2675,18.3227,18.2537,18.3227,105849.5822
2005-01-28 15:40:00,39.83,39.93,39.83,39.91,180919.22005571032,18.3227,18.3687,18.3227,18.3595,180919.2201
2005-01-28 15:50:00,39.91,39.93,39.84,39.86,127715.87743732592,18.3595,18.3687,18.3273,18.3365,127715.8774
2005-01-31 09:30:00,40.21,40.26,40.19,40.24,105571.03064066853,18.4975,18.5205,18.4883,18.5113,105571.0306
2005-01-31 09:40:00,40.22,40.22,40.05,40.16,41504.178272980505,18.5021,18.5021,18.4239,18.4745,41504.1783
2005-01-31 09:50:00,40.16,40.31,40.14,40.26,90947.07520891364,18.4745,18.5435,18.4653,18.5205,90947.0752
2005-01-31 10:00:00,40.25,40.27,40.18,40.22,55571.03064066853,18.5159,18.5251,18.4837,18.5021,55571.0306
2005-01-31 10:10:00,40.22,40.27,40.2,40.21,44707.5208913649,18.5021,18.5251,18.4929,18.4975,44707.5209
2005-01-31 10:20:00,40.21,40.24,40.19,40.22,62116.99164345404,18.4975,18.5113,18.4883,18.5021,62116.9916
2005-01-31 10:30:00,40.22,40.27,40.22,40.25,35376.044568245125,18.5021,18.5251,18.5021,18.5159,35376.0446
2005-01-31 10:40:00,40.25,40.25,40.21,40.24,28133.704735376046,18.5159,18.5159,18.4975,18.5113,28133.7047
2005-01-31 10:50:00,40.24,40.24,40.22,40.23,42061.28133704736,18.5113,18.5113,18.5021,18.5067,42061.2813
2005-01-31 11:00:00,40.22,40.24,40.19,40.24,31197.771587743733,18.5021,18.5113,18.4883,18.5113,31197.7716
2005-01-31 11:10:00,40.23,40.27,40.22,40.27,91364.9025069638,18.5067,18.5251,18.5021,18.5251,91364.9025
2005-01-31 11:20:00,40.28,40.28,40.26,40.27,47771.58774373259,18.5297,18.5297,18.5205,18.5251,47771.5877
2005-01-31 11:30:00,40.27,40.28,40.24,40.27,80640.66852367688,18.5251,18.5297,18.5113,18.5251,80640.6685
2005-01-31 11:40:00,40.28,40.28,40.24,40.25,40389.9721448468,18.5297,18.5297,18.5113,18.5159,40389.9721
2005-01-31 11:50:00,40.24,40.27,40.24,40.26,71030.64066852369,18.5113,18.5251,18.5113,18.5205,71030.6407
2005-01-31 12:00:00,40.27,40.28,40.24,40.27,38440.11142061282,18.5251,18.5297,18.5113,18.5251,38440.1114
2005-01-31 12:10:00,40.27,40.3,40.27,40.29,63788.3008356546,18.5251,18.5389,18.5251,18.5343,63788.3008
2005-01-31 12:20:00,40.29,40.41,40.29,40.37,52785.51532033426,18.5343,18.5895,18.5343,18.5711,52785.5153
2005-01-31 12:30:00,40.37,40.37,40.34,40.35,74233.98328690809,18.5711,18.5711,18.5573,18.5619,74233.9833
2005-01-31 12:40:00,40.35,40.37,40.3,40.3,36490.25069637883,18.5619,18.5711,18.5389,18.5389,36490.2507
2005-01-31 12:50:00,40.3,40.31,40.25,40.31,32172.70194986073,18.5389,18.5435,18.5159,18.5435,32172.7019
2005-01-31 13:00:00,40.31,40.34,40.29,40.34,29387.186629526463,18.5435,18.5573,18.5343,18.5573,29387.1866
2005-01-31 13:10:00,40.33,40.34,40.32,40.32,27994.42896935933,18.5527,18.5573,18.5481,18.5481,27994.429
2005-01-31 13:20:00,40.32,40.32,40.28,40.29,32172.70194986073,18.5481,18.5481,18.5297,18.5343,32172.7019
2005-01-31 13:30:00,40.29,40.3,40.26,40.27,32590.529247910865,18.5343,18.5389,18.5205,18.5251,32590.5292
2005-01-31 13:40:00,40.27,40.29,40.26,40.27,28551.532033426185,18.5251,18.5343,18.5205,18.5251,28551.532
2005-01-31 13:50:00,40.27,40.27,40.2,40.24,64066.85236768803,18.5251,18.5251,18.4929,18.5113,64066.8524
2005-01-31 14:00:00,40.24,40.29,40.24,40.29,68245.12534818942,18.5113,18.5343,18.5113,18.5343,68245.1253
2005-01-31 14:10:00,40.29,40.32,40.27,40.27,33286.908077994434,18.5343,18.5481,18.5251,18.5251,33286.9081
2005-01-31 14:20:00,40.28,40.34,40.28,40.3,46518.10584958218,18.5297,18.5573,18.5297,18.5389,46518.1058
2005-01-31 14:30:00,40.3,40.36,40.3,40.33,63231.197771587744,18.5389,18.5665,18.5389,18.5527,63231.1978
2005-01-31 14:40:00,40.33,40.34,40.32,40.34,27855.15320334262,18.5527,18.5573,18.5481,18.5573,27855.1532
2005-01-31 14:50:00,40.34,40.38,40.34,40.34,110027.85515320336,18.5573,18.5757,18.5573,18.5573,110027.8552
2005-01-31 15:00:00,40.34,40.37,40.25,40.25,47493.03621169917,18.5573,18.5711,18.5159,18.5159,47493.0362
2005-01-31 15:10:00,40.28,40.31,40.24,40.28,59470.75208913649,18.5297,18.5435,18.5113,18.5297,59470.7521
2005-01-31 15:20:00,40.28,40.3,40.24,40.3,69916.43454038998,18.5297,18.5389,18.5113,18.5389,69916.4345
2005-01-31 15:30:00,40.3,40.31,40.24,40.3,91225.62674094707,18.5389,18.5435,18.5113,18.5389,91225.6267
2005-01-31 15:40:00,40.3,40.39,40.3,40.39,47214.484679665744,18.5389,18.5803,18.5389,18.5803,47214.4847
2005-01-31 15:50:00,40.38,40.43,40.38,40.43,64902.50696378831,18.5757,18.5987,18.5757,18.5987,64902.507
2005-02-01 09:30:00,40.68,40.68,40.52,40.67,66713.09192200558,18.7137,18.7137,18.6401,18.7091,66713.0919
2005-02-01 09:40:00,40.67,40.67,40.4,40.5,156406.6852367688,18.7091,18.7091,18.5849,18.6309,156406.6852
2005-02-01 09:50:00,40.5,40.61,40.5,40.56,138718.66295264623,18.6309,18.6815,18.6309,18.6585,138718.663
2005-02-01 10:00:00,40.56,40.57,40.53,40.55,88161.55988857939,18.6585,18.6631,18.6447,18.6539,88161.5599
2005-02-01 10:10:00,40.54,40.54,40.39,40.44,119916.43454038998,18.6493,18.6493,18.5803,18.6033,119916.4345
2005-02-01 10:20:00,40.44,40.49,40.43,40.49,47910.86350974931,18.6033,18.6263,18.5987,18.6263,47910.8635
2005-02-01 10:30:00,40.5,40.64,40.46,40.63,40947.07520891365,18.6309,18.6953,18.6125,18.6907,40947.0752
2005-02-01 10:40:00,40.64,40.64,40.55,40.6,211699.1643454039,18.6953,18.6953,18.6539,18.6769,211699.1643
2005-02-01 10:50:00,40.61,40.7,40.61,40.65,123676.88022284124,18.6815,18.7229,18.6815,18.6999,123676.8802
2005-02-01 11:00:00,40.66,40.69,40.64,40.67,34818.94150417828,18.7045,18.7183,18.6953,18.7091,34818.9415
2005-02-01 11:10:00,40.66,40.85,40.65,40.81,92896.93593314764,18.7045,18.7919,18.6999,18.7735,92896.9359
2005-02-01 11:20:00,40.81,40.93,40.78,40.89,134540.38997214485,18.7735,18.8287,18.7597,18.8103,134540.39
2005-02-01 11:30:00,40.9,40.93,40.88,40.93,98189.41504178272,18.8149,18.8287,18.8057,18.8287,98189.415
2005-02-01 11:40:00,40.93,41.21,40.93,41.03,124094.70752089136,18.8287,18.9575,18.8287,18.8747,124094.7075
2005-02-01 11:50:00,41.03,41.03,40.89,40.99,180083.56545961005,18.8747,18.8747,18.8103,18.8563,180083.5655
2005-02-01 12:00:00,40.99,41.18,40.99,41.18,94707.52089136493,18.8563,18.9437,18.8563,18.9437,94707.5209
2005-02-01 12:10:00,41.17,41.18,41.13,41.14,59749.30362116992,18.9391,18.9437,18.9207,18.9253,59749.3036
2005-02-01 12:20:00,41.13,41.13,41.09,41.1,85793.87186629527,18.9207,18.9207,18.9023,18.9069,85793.8719
2005-02-01 12:30:00,41.1,41.29,41.1,41.29,256545.9610027856,18.9069,18.9943,18.9069,18.9943,256545.961
2005-02-01 12:40:00,41.29,41.31,41.23,41.29,120473.53760445684,18.9943,19.0035,18.9667,18.9943,120473.5376
2005-02-01 12:50:00,41.33,41.64,41.33,41.64,150139.2757660167,19.0127,19.1553,19.0127,19.1553,150139.2758
2005-02-01 13:00:00,41.64,41.82,41.63,41.72,291922.00557103066,19.1553,19.2382,19.1507,19.1921,291922.0056
2005-02-01 13:10:00,41.72,41.72,41.6,41.69,109888.57938718663,19.1921,19.1921,19.1369,19.1783,109888.5794
2005-02-01 13:20:00,41.69,41.86,41.69,41.82,144150.41782729805,19.1783,19.2566,19.1783,19.2382,144150.4178
2005-02-01 13:30:00,41.82,41.86,41.79,41.86,125487.4651810585,19.2382,19.2566,19.2244,19.2566,125487.4652
2005-02-01 13:40:00,41.86,42.0,41.86,41.98,209470.7520891365,19.2566,19.321,19.2566,19.3118,209470.7521
2005-02-01 13:50:00,41.97,41.98,41.81,41.9,53342.61838440112,19.3072,19.3118,19.2336,19.275,53342.6184
2005-02-01 14:00:00,41.9,41.96,41.87,41.96,67409.47075208914,19.275,19.3026,19.2612,19.3026,67409.4708
2005-02-01 14:10:00,41.96,42.05,41.96,42.01,162952.6462395543,19.3026,19.344,19.3026,19.3256,162952.6462
2005-02-01 14:20:00,42.01,42.01,41.96,41.98,89415.04178272981,19.3256,19.3256,19.3026,19.3118,89415.0418
2005-02-01 14:30:00,41.97,41.97,41.85,41.87,50278.55153203343,19.3072,19.3072,19.252,19.2612,50278.5515
2005-02-01 14:40:00,41.87,41.9,41.84,41.85,83704.73537604457,19.2612,19.275,19.2474,19.252,83704.7354
2005-02-01 14:50:00,41.85,41.85,41.67,41.68,68384.40111420614,19.252,19.252,19.1691,19.1737,68384.4011
2005-02-01 15:00:00,41.68,41.76,41.64,41.74,142618.38440111422,19.1737,19.2105,19.1553,19.2013,142618.3844
2005-02-01 15:10:00,41.73,41.82,41.7,41.77,81197.77158774374,19.1967,19.2382,19.1829,19.2151,81197.7716
2005-02-01 15:20:00,41.77,41.78,41.68,41.69,71030.64066852369,19.2151,19.2198,19.1737,19.1783,71030.6407
2005-02-01 15:30:00,41.69,41.73,41.67,41.72,156128.13370473537,19.1783,19.1967,19.1691,19.1921,156128.1337
2005-02-01 15:40:00,41.72,41.99,41.72,41.91,255013.92757660168,19.1921,19.3164,19.1921,19.2796,255013.9276
2005-02-01 15:50:00,41.92,42.0,41.86,41.92,275905.29247910867,19.2842,19.321,19.2566,19.2842,275905.2925
2005-02-02 09:30:00,41.85,41.96,41.79,41.84,55571.03064066853,19.252,19.3026,19.2244,19.2474,55571.0306
2005-02-02 09:40:00,41.84,42.02,41.79,41.97,63788.3008356546,19.2474,19.3302,19.2244,19.3072,63788.3008
2005-02-02 09:50:00,41.97,42.03,41.85,41.89,48050.13927576602,19.3072,19.3348,19.252,19.2704,48050.1393
2005-02-02 10:00:00,41.89,41.96,41.88,41.9,46796.6573816156,19.2704,19.3026,19.2658,19.275,46796.6574
2005-02-02 10:10:00,41.9,41.9,41.7,41.83,69637.88300835656,19.275,19.275,19.1829,19.2428,69637.883
2005-02-02 10:20:00,41.82,41.86,41.79,41.85,35236.76880222841,19.2382,19.2566,19.2244,19.252,35236.7688
2005-02-02 10:30:00,41.84,41.93,41.82,41.9,75766.01671309193,19.2474,19.2888,19.2382,19.275,75766.0167
2005-02-02 10:40:00,41.9,41.92,41.85,41.87,30501.392757660167,19.275,19.2842,19.252,19.2612,30501.3928
2005-02-02 10:50:00,41.87,41.88,41.77,41.86,75766.01671309193,19.2612,19.2658,19.2151,19.2566,75766.0167
2005-02-02 11:00:00,41.86,41.9,41.85,41.85,46378.83008356546,19.2566,19.275,19.252,19.252,46378.8301
2005-02-02 11:10:00,41.85,41.86,41.85,41.85,28830.08356545961,19.252,19.2566,19.252,19.252,28830.0836
2005-02-02 11:20:00,41.85,41.87,41.84,41.87,64484.67966573816,19.252,19.2612,19.2474,19.2612,64484.6797
2005-02-02 11:30:00,41.87,41.88,41.85,41.86,49164.34540389972,19.2612,19.2658,19.252,19.2566,49164.3454
2005-02-02 11:40:00,41.85,41.85,41.84,41.85,35654.596100278555,19.252,19.252,19.2474,19.252,35654.5961
2005-02-02 11:50:00,41.85,41.85,41.84,41.85,33426.183844011146,19.252,19.252,19.2474,19.252,33426.1838
2005-02-02 12:00:00,41.85,41.9,41.84,41.87,69498.60724233984,19.252,19.275,19.2474,19.2612,69498.6072
2005-02-02 12:10:00,41.87,41.89,41.85,41.88,51253.48189415042,19.2612,19.2704,19.252,19.2658,51253.4819
2005-02-02 12:20:00,41.88,41.89,41.87,41.88,30919.22005571031,19.2658,19.2704,19.2612,19.2658,30919.2201
2005-02-02 12:30:00,41.88,41.88,41.82,41.82,109610.0278551532,19.2658,19.2658,19.2382,19.2382,109610.0279
2005-02-02 12:40:00,41.82,41.85,41.74,41.74,54596.10027855154,19.2382,19.252,19.2013,19.2013,54596.1003
2005-02-02 12:50:00,41.74,41.86,41.74,41.82,84122.56267409472,19.2013,19.2566,19.2013,19.2382,84122.5627
2005-02-02 13:00:00,41.79,41.87,41.79,41.87,69080.7799442897,19.2244,19.2612,19.2244,19.2612,69080.7799
2005-02-02 13:10:00,41.87,41.88,41.82,41.86,85793.87186629527,19.2612,19.2658,19.2382,19.2566,85793.8719
2005-02-02 13:20:00,41.86,41.88,41.84,41.87,63788.3008356546,19.2566,19.2658,19.2474,19.2612,63788.3008
2005-02-02 13:30:00,41.87,42.0,41.87,41.95,133983.286908078,19.2612,19.321,19.2612,19.298,133983.2869
2005-02-02 13:40:00,41.95,41.95,41.91,41.94,36350.97493036212,19.298,19.298,19.2796,19.2934,36350.9749
2005-02-02 13:50:00,41.94,41.95,41.92,41.95,136908.07799442898,19.2934,19.298,19.2842,19.298,136908.078
2005-02-02 14:00:00,41.95,41.98,41.95,41.97,50974.930362117,19.298,19.3118,19.298,19.3072,50974.9304
2005-02-02 14:10:00,41.97,42.07,41.97,42.03,99303.62116991644,19.3072,19.3532,19.3072,19.3348,99303.6212
2005-02-02 14:20:00,42.04,42.12,42.03,42.06,104038.99721448468,19.3394,19.3762,19.3348,19.3486,104038.9972
2005-02-02 14:30:00,42.05,42.05,41.87,41.9,65181.05849582173,19.344,19.344,19.2612,19.275,65181.0585
2005-02-02 14:40:00,41.9,41.98,41.84,41.95,110724.23398328692,19.275,19.3118,19.2474,19.298,110724.234
2005-02-02 14:50:00,41.95,41.96,41.92,41.95,45543.17548746518,19.298,19.3026,19.2842,19.298,45543.1755
2005-02-02 15:00:00,41.93,41.95,41.78,41.85,76601.6713091922,19.2888,19.298,19.2198,19.252,76601.6713
2005-02-02 15:10:00,41.85,41.87,41.81,41.85,147353.76044568245,19.252,19.2612,19.2336,19.252,147353.7604
2005-02-02 15:20:00,41.85,41.93,41.85,41.89,62256.26740947076,19.252,19.2888,19.252,19.2704,62256.2674
2005-02-02 15:30:00,41.89,41.92,41.87,41.92,52924.791086350975,19.2704,19.2842,19.2612,19.2842,52924.7911
2005-02-02 15:40:00,41.92,42.05,41.92,42.0,124233.98328690809,19.2842,19.344,19.2842,19.321,124233.9833
2005-02-02 15:50:00,42.0,42.03,41.96,42.0,122562.67409470752,19.321,19.3348,19.3026,19.321,122562.6741
2005-02-03 09:30:00,42.97,43.28,42.86,43.14,638300.8356545961,19.7672,19.9098,19.7166,19.8454,638300.8357
2005-02-03 09:40:00,43.15,43.56,43.07,43.34,368245.12534818944,19.85,20.0386,19.8132,19.9374,368245.1253
2005-02-03 09:50:00,43.35,43.35,43.12,43.33,301532.03342618386,19.942,19.942,19.8362,19.9328,301532.0334
2005-02-03 10:00:00,43.33,43.33,43.07,43.09,190389.9721448468,19.9328,19.9328,19.8132,19.8224,190389.9721
2005-02-03 10:10:00,43.09,43.12,42.97,43.04,338022.2841225627,19.8224,19.8362,19.7672,19.7994,338022.2841
2005-02-03 10:20:00,43.04,43.12,43.0,43.01,220891.364902507,19.7994,19.8362,19.781,19.7856,220891.3649
2005-02-03 10:30:00,43.0,43.04,42.97,43.03,131894.1504178273,19.781,19.7994,19.7672,19.7948,131894.1504
2005-02-03 10:40:00,43.02,43.1,43.0,43.01,164623.95543175488,19.7902,19.827,19.781,19.7856,164623.9554
2005-02-03 10:50:00,43.02,43.04,42.79,42.97,161281.33704735377,19.7902,19.7994,19.6844,19.7672,161281.337
2005-02-03 11:00:00,42.97,43.02,42.87,42.99,103621.16991643456,19.7672,19.7902,19.7212,19.7764,103621.1699
2005-02-03 11:10:00,42.99,43.02,42.89,43.02,88997.21448467967,19.7764,19.7902,19.7304,19.7902,88997.2145
2005-02-03 11:20:00,43.01,43.02,42.9,42.97,144568.24512534818,19.7856,19.7902,19.735,19.7672,144568.2451
2005-02-03 11:30:00,42.97,43.02,42.95,42.99,88579.38718662954,19.7672,19.7902,19.758,19.7764,88579.3872
2005-02-03 11:40:00,42.99,43.07,42.99,43.03,70752.08913649025,19.7764,19.8132,19.7764,19.7948,70752.0891
2005-02-03 11:50:00,43.03,43.04,43.02,43.04,48607.24233983287,19.7948,19.7994,19.7902,19.7994,48607.2423
2005-02-03 12:00:00,43.04,43.04,42.91,42.91,74930.36211699164,19.7994,19.7994,19.7396,19.7396,74930.3621
2005-02-03 12:10:00,42.91,42.99,42.91,42.91,53064.066852367694,19.7396,19.7764,19.7396,19.7396,53064.0669
2005-02-03 12:20:00,42.91,42.98,42.91,42.98,50278.55153203343,19.7396,19.7718,19.7396,19.7718,50278.5515
2005-02-03 12:30:00,42.98,43.05,42.98,43.03,185376.04456824512,19.7718,19.804,19.7718,19.7948,185376.0446
2005-02-03 12:40:00,43.02,43.04,43.0,43.0,60584.9582172702,19.7902,19.7994,19.781,19.781,60584.9582
2005-02-03 12:50:00,43.0,43.02,42.97,42.99,91086.35097493036,19.781,19.7902,19.7672,19.7764,91086.351
2005-02-03 13:00:00,42.98,42.98,42.89,42.92,90111.42061281338,19.7718,19.7718,19.7304,19.7442,90111.4206
2005-02-03 13:10:00,42.91,42.93,42.9,42.92,34540.38997214485,19.7396,19.7488,19.735,19.7442,34540.39
2005-02-03 13:20:00,42.92,42.94,42.89,42.9,48189.41504178273,19.7442,19.7534,19.7304,19.735,48189.415
2005-02-03 13:30:00,42.91,42.95,42.91,42.94,86768.80222841226,19.7396,19.758,19.7396,19.7534,86768.8022
2005-02-03 13:40:00,42.94,42.94,42.86,42.9,53481.89415041783,19.7534,19.7534,19.7166,19.735,53481.8942
2005-02-03 13:50:00,42.91,42.94,42.86,42.87,58774.373259052925,19.7396,19.7534,19.7166,19.7212,58774.3733
2005-02-03 14:00:00,42.87,42.94,42.86,42.9,107242.33983286908,19.7212,19.7534,19.7166,19.735,107242.3398
2005-02-03 14:10:00,42.9,42.97,42.89,42.97,51114.20612813371,19.735,19.7672,19.7304,19.7672,51114.2061
2005-02-03 14:20:00,42.97,43.04,42.94,42.99,68523.67688022285,19.7672,19.7994,19.7534,19.7764,68523.6769
2005-02-03 14:30:00,42.99,43.02,42.97,43.0,74791.08635097493,19.7764,19.7902,19.7672,19.781,74791.0864
2005-02-03 14:40:00,42.99,43.07,42.97,43.07,268105.8495821727,19.7764,19.8132,19.7672,19.8132,268105.8496
2005-02-03 14:50:00,43.04,43.08,42.99,43.04,76462.39554317549,19.7994,19.8178,19.7764,19.7994,76462.3955
2005-02-03 15:00:00,43.04,43.04,42.99,43.02,139136.4902506964,19.7994,19.7994,19.7764,19.7902,139136.4903
2005-02-03 15:10:00,43.02,43.08,43.02,43.06,164066.85236768803,19.7902,19.8178,19.7902,19.8086,164066.8524
2005-02-03 15:20:00,43.06,43.1,43.04,43.06,130083.56545961004,19.8086,19.827,19.7994,19.8086,130083.5655
2005-02-03 15:30:00,43.07,43.12,43.04,43.12,134540.38997214485,19.8132,19.8362,19.7994,19.8362,134540.39
2005-02-03 15:40:00,43.12,43.12,43.05,43.07,130640.66852367688,19.8362,19.8362,19.804,19.8132,130640.6685
2005-02-03 15:50:00,43.07,43.14,43.04,43.09,201392.75766016715,19.8132,19.8454,19.7994,19.8224,201392.7577
2005-02-04 09:30:00,39.84,40.93,39.67,40.53,984818.9415041785,18.3273,18.8287,18.2491,18.6447,984818.9415
2005-02-04 09:40:00,40.54,41.54,40.54,41.54,823537.6044568246,18.6493,19.1093,18.6493,19.1093,823537.6045
2005-02-04 09:50:00,41.5,42.15,41.5,42.1,1187743.7325905294,19.0909,19.39,19.0909,19.367,1187743.7326
2005-02-04 10:00:00,42.11,42.46,41.9,41.98,805013.9275766017,19.3716,19.5326,19.275,19.3118,805013.9276
2005-02-04 10:10:00,41.97,41.97,41.64,41.74,617548.7465181059,19.3072,19.3072,19.1553,19.2013,617548.7465
2005-02-04 10:20:00,41.74,41.77,41.36,41.57,641364.9025069638,19.2013,19.2151,19.0265,19.1231,641364.9025
2005-02-04 10:30:00,41.57,42.02,41.41,41.77,369916.43454039,19.1231,19.3302,19.0495,19.2151,369916.4345
2005-02-04 10:40:00,41.79,41.98,41.64,41.79,408913.64902506967,19.2244,19.3118,19.1553,19.2244,408913.649
2005-02-04 10:50:00,41.82,41.97,41.8,41.9,232869.0807799443,19.2382,19.3072,19.229,19.275,232869.0808
2005-02-04 11:00:00,41.89,41.97,41.78,41.78,186768.80222841227,19.2704,19.3072,19.2198,19.2198,186768.8022
2005-02-04 11:10:00,41.79,41.8,41.59,41.72,161977.71587743732,19.2244,19.229,19.1323,19.1921,161977.7159
2005-02-04 11:20:00,41.69,41.69,41.51,41.53,261281.33704735377,19.1783,19.1783,19.0955,19.1047,261281.337
2005-02-04 11:30:00,41.53,41.65,41.29,41.65,182729.8050139276,19.1047,19.1599,18.9943,19.1599,182729.805
2005-02-04 11:40:00,41.67,41.99,41.65,41.89,281894.1504178273,19.1691,19.3164,19.1599,19.2704,281894.1504
2005-02-04 11:50:00,41.9,41.93,41.72,41.83,271727.01949860726,19.275,19.2888,19.1921,19.2428,271727.0195
2005-02-04 12:00:00,41.83,41.83,41.64,41.65,156406.6852367688,19.2428,19.2428,19.1553,19.1599,156406.6852
2005-02-04 12:10:00,41.65,41.67,41.53,41.54,61838.44011142062,19.1599,19.1691,19.1047,19.1093,61838.4401
2005-02-04 12:20:00,41.55,41.55,41.46,41.49,155849.58217270195,19.1139,19.1139,19.0725,19.0863,155849.5822
2005-02-04 12:30:00,41.49,41.54,41.42,41.45,221309.19220055715,19.0863,19.1093,19.0541,19.0679,221309.1922
2005-02-04 12:40:00,41.44,41.5,41.37,41.44,222562.6740947076,19.0633,19.0909,19.0311,19.0633,222562.6741
2005-02-04 12:50:00,41.44,41.63,41.44,41.54,115181.05849582174,19.0633,19.1507,19.0633,19.1093,115181.0585
2005-02-04 13:00:00,41.54,41.62,41.51,41.54,60167.13091922006,19.1093,19.1461,19.0955,19.1093,60167.1309
2005-02-04 13:10:00,41.54,41.54,41.44,41.45,155571.03064066853,19.1093,19.1093,19.0633,19.0679,155571.0306
2005-02-04 13:20:00,41.44,41.6,41.38,41.46,97632.31197771589,19.0633,19.1369,19.0357,19.0725,97632.312
2005-02-04 13:30:00,41.46,41.51,41.45,41.5,78551.53203342619,19.0725,19.0955,19.0679,19.0909,78551.532
2005-02-04 13:40:00,41.5,41.5,41.43,41.44,261281.33704735377,19.0909,19.0909,19.0587,19.0633,261281.337
2005-02-04 13:50:00,41.43,41.56,41.36,41.48,238300.8356545961,19.0587,19.1185,19.0265,19.0817,238300.8357
2005-02-04 14:00:00,41.47,41.49,41.29,41.31,236908.07799442892,19.0771,19.0863,18.9943,19.0035,236908.078
2005-02-04 14:10:00,41.31,41.36,41.29,41.36,132869.08077994428,19.0035,19.0265,18.9943,19.0265,132869.0808
2005-02-04 14:20:00,41.36,41.41,41.32,41.36,120334.26183844011,19.0265,19.0495,19.0081,19.0265,120334.2618
2005-02-04 14:30:00,41.37,41.37,41.21,41.25,173259.0529247911,19.0311,19.0311,18.9575,18.9759,173259.0529
2005-02-04 14:40:00,41.26,41.32,41.17,41.29,288718.66295264626,18.9805,19.0081,18.9391,18.9943,288718.663
2005-02-04 14:50:00,41.29,41.46,41.27,41.41,179944.28969359334,18.9943,19.0725,18.9851,19.0495,179944.2897
2005-02-04 15:00:00,41.39,41.53,41.36,41.53,283704.7353760446,19.0403,19.1047,19.0265,19.1047,283704.7354
2005-02-04 15:10:00,41.53,41.66,41.5,41.58,324930.36211699166,19.1047,19.1645,19.0909,19.1277,324930.3621
2005-02-04 15:20:00,41.58,41.75,41.58,41.75,260445.6824512535,19.1277,19.2059,19.1277,19.2059,260445.6825
2005-02-04 15:30:00,41.76,41.77,41.67,41.69,208635.0974930362,19.2105,19.2151,19.1691,19.1783,208635.0975
2005-02-04 15:40:00,41.69,41.85,41.64,41.77,294150.41782729805,19.1783,19.252,19.1553,19.2151,294150.4178
2005-02-04 15:50:00,41.77,41.82,41.71,41.77,314345.40389972145,19.2151,19.2382,19.1875,19.2151,314345.4039
2005-02-07 09:30:00,41.77,41.79,41.46,41.57,270891.364902507,19.2151,19.2244,19.0725,19.1231,270891.3649
2005-02-07 09:40:00,41.57,41.64,41.39,41.45,255710.30640668524,19.1231,19.1553,19.0403,19.0679,255710.3064
2005-02-07 09:50:00,41.43,41.57,41.36,41.48,144846.79665738164,19.0587,19.1231,19.0265,19.0817,144846.7967
2005-02-07 10:00:00,41.49,41.49,41.33,41.33,127019.49860724236,19.0863,19.0863,19.0127,19.0127,127019.4986
2005-02-07 10:10:00,41.3,41.44,41.28,41.41,88997.21448467967,18.9989,19.0633,18.9897,19.0495,88997.2145
2005-02-07 10:20:00,41.41,41.42,41.34,41.36,84261.83844011143,19.0495,19.0541,19.0173,19.0265,84261.8384
2005-02-07 10:30:00,41.37,41.5,41.37,41.44,143593.3147632312,19.0311,19.0909,19.0311,19.0633,143593.3148
2005-02-07 10:40:00,41.44,41.49,41.4,41.44,112534.8189415042,19.0633,19.0863,19.0449,19.0633,112534.8189
2005-02-07 10:50:00,41.44,41.53,41.43,41.46,120194.9860724234,19.0633,19.1047,19.0587,19.0725,120194.9861
2005-02-07 11:00:00,41.48,41.5,41.41,41.47,148467.96657381617,19.0817,19.0909,19.0495,19.0771,148467.9666
2005-02-07 11:10:00,41.47,41.54,41.46,41.53,102646.23955431757,19.0771,19.1093,19.0725,19.1047,102646.2396
2005-02-07 11:20:00,41.53,41.6,41.5,41.51,46796.6573816156,19.1047,19.1369,19.0909,19.0955,46796.6574
2005-02-07 11:30:00,41.51,41.53,41.29,41.48,64902.50696378831,19.0955,19.1047,18.9943,19.0817,64902.507
2005-02-07 11:40:00,41.47,41.51,41.39,41.47,60584.9582172702,19.0771,19.0955,19.0403,19.0771,60584.9582
2005-02-07 11:50:00,41.47,41.51,41.44,41.47,66155.98885793872,19.0771,19.0955,19.0633,19.0771,66155.9889
2005-02-07 12:00:00,41.46,41.48,41.34,41.4,65320.33426183844,19.0725,19.0817,19.0173,19.0449,65320.3343
2005-02-07 12:10:00,41.4,41.47,41.4,41.44,72423.39832869082,19.0449,19.0771,19.0449,19.0633,72423.3983
2005-02-07 12:20:00,41.44,41.44,41.39,41.41,70891.36490250696,19.0633,19.0633,19.0403,19.0495,70891.3649
2005-02-07 12:30:00,41.4,41.45,41.34,41.44,87883.00835654596,19.0449,19.0679,19.0173,19.0633,87883.0084
2005-02-07 12:40:00,41.44,41.45,41.42,41.44,46239.55431754875,19.0633,19.0679,19.0541,19.0633,46239.5543
2005-02-07 12:50:00,41.44,41.45,41.31,41.33,45821.72701949861,19.0633,19.0679,19.0035,19.0127,45821.727
2005-02-07 13:00:00,41.31,41.42,41.31,41.34,54456.82451253482,19.0035,19.0541,19.0035,19.0173,54456.8245
2005-02-07 13:10:00,41.36,41.36,41.29,41.33,47353.760445682456,19.0265,19.0265,18.9943,19.0127,47353.7604
2005-02-07 13:20:00,41.34,41.38,41.3,41.36,43732.59052924792,19.0173,19.0357,18.9989,19.0265,43732.5905
2005-02-07 13:30:00,41.36,41.36,41.28,41.28,46657.38161559889,19.0265,19.0265,18.9897,18.9897,46657.3816
2005-02-07 13:40:00,41.29,41.31,41.29,41.29,32869.08077994429,18.9943,19.0035,18.9943,18.9943,32869.0808
2005-02-07 13:50:00,41.29,41.34,41.26,41.27,104456.82451253482,18.9943,19.0173,18.9805,18.9851,104456.8245
2005-02-07 14:00:00,41.27,41.32,41.26,41.27,42896.93593314764,18.9851,19.0081,18.9805,18.9851,42896.9359
2005-02-07 14:10:00,41.27,41.37,41.27,41.34,83983.286908078,18.9851,19.0311,18.9851,19.0173,83983.2869
2005-02-07 14:20:00,41.34,41.38,41.31,41.32,52785.51532033426,19.0173,19.0357,19.0035,19.0081,52785.5153
2005-02-07 14:30:00,41.31,41.43,41.31,41.34,80779.9442896936,19.0035,19.0587,19.0035,19.0173,80779.9443
2005-02-07 14:40:00,41.34,41.44,41.34,41.41,91643.45403899722,19.0173,19.0633,19.0173,19.0495,91643.454
2005-02-07 14:50:00,41.4,41.44,41.35,41.36,73537.60445682451,19.0449,19.0633,19.0219,19.0265,73537.6045
2005-02-07 15:00:00,41.36,41.45,41.36,41.44,65320.33426183844,19.0265,19.0679,19.0265,19.0633,65320.3343
2005-02-07 15:10:00,41.44,41.5,41.43,41.46,194428.96935933147,19.0633,19.0909,19.0587,19.0725,194428.9694
2005-02-07 15:20:00,41.46,41.52,41.41,41.5,71169.9164345404,19.0725,19.1001,19.0495,19.0909,71169.9164
2005-02-07 15:30:00,41.5,41.51,41.41,41.44,154038.9972144847,19.0909,19.0955,19.0495,19.0633,154038.9972
2005-02-07 15:40:00,41.42,41.51,41.41,41.46,148607.24233983288,19.0541,19.0955,19.0495,19.0725,148607.2423
2005-02-07 15:50:00,41.46,41.46,41.38,41.43,107520.89136490252,19.0725,19.0725,19.0357,19.0587,107520.8914
2005-02-08 09:30:00,41.26,41.31,40.93,41.03,110584.9582172702,18.9805,19.0035,18.8287,18.8747,110584.9582
2005-02-08 09:40:00,41.03,41.11,41.03,41.11,105013.92757660168,18.8747,18.9115,18.8747,18.9115,105013.9276
2005-02-08 09:50:00,41.11,41.11,41.02,41.11,60167.13091922006,18.9115,18.9115,18.8701,18.9115,60167.1309
2005-02-08 10:00:00,41.1,41.11,40.94,40.95,61977.71587743733,18.9069,18.9115,18.8333,18.8379,61977.7159
2005-02-08 10:10:00,40.95,40.98,40.88,40.93,108217.27019498608,18.8379,18.8517,18.8057,18.8287,108217.2702
2005-02-08 10:20:00,40.93,41.0,40.9,40.98,89693.59331476323,18.8287,18.8609,18.8149,18.8517,89693.5933
2005-02-08 10:30:00,40.98,41.05,40.95,40.98,63509.74930362117,18.8517,18.8839,18.8379,18.8517,63509.7493
2005-02-08 10:40:00,40.98,41.03,40.97,41.01,31754.874651810587,18.8517,18.8747,18.8471,18.8655,31754.8747
2005-02-08 10:50:00,41.01,41.11,41.0,41.03,33147.632311977715,18.8655,18.9115,18.8609,18.8747,33147.6323
2005-02-08 11:00:00,41.03,41.06,41.0,41.04,38161.55988857939,18.8747,18.8885,18.8609,18.8793,38161.5599
2005-02-08 11:10:00,41.04,41.06,41.01,41.02,20334.26183844012,18.8793,18.8885,18.8655,18.8701,20334.2618
2005-02-08 11:20:00,41.02,41.02,41.0,41.0,55153.203342618384,18.8701,18.8701,18.8609,18.8609,55153.2033
2005-02-08 11:30:00,41.0,41.09,41.0,41.03,35654.596100278555,18.8609,18.9023,18.8609,18.8747,35654.5961
2005-02-08 11:40:00,41.03,41.05,40.95,40.95,48467.96657381616,18.8747,18.8839,18.8379,18.8379,48467.9666
2005-02-08 11:50:00,40.95,40.98,40.95,40.95,32590.529247910865,18.8379,18.8517,18.8379,18.8379,32590.5292
2005-02-08 12:00:00,40.95,40.97,40.9,40.95,37186.6295264624,18.8379,18.8471,18.8149,18.8379,37186.6295
2005-02-08 12:10:00,40.95,40.95,40.88,40.89,63927.57660167131,18.8379,18.8379,18.8057,18.8103,63927.5766
2005-02-08 12:20:00,40.89,40.91,40.85,40.88,41364.902506963794,18.8103,18.8195,18.7919,18.8057,41364.9025
2005-02-08 12:30:00,40.88,40.9,40.84,40.84,62813.37047353761,18.8057,18.8149,18.7873,18.7873,62813.3705
2005-02-08 12:40:00,40.84,40.85,40.82,40.84,58495.8217270195,18.7873,18.7919,18.7781,18.7873,58495.8217
2005-02-08 12:50:00,40.84,40.85,40.8,40.8,40947.07520891365,18.7873,18.7919,18.7689,18.7689,40947.0752
2005-02-08 13:00:00,40.8,40.9,40.78,40.9,31894.1504178273,18.7689,18.8149,18.7597,18.8149,31894.1504
2005-02-08 13:10:00,40.89,40.93,40.88,40.92,38857.93871866296,18.8103,18.8287,18.8057,18.8241,38857.9387
2005-02-08 13:20:00,40.94,40.98,40.93,40.93,57103.06406685237,18.8333,18.8517,18.8287,18.8287,57103.0641
2005-02-08 13:30:00,40.91,40.95,40.91,40.92,23676.880222841228,18.8195,18.8379,18.8195,18.8241,23676.8802
2005-02-08 13:40:00,40.91,40.91,40.85,40.85,39275.766016713096,18.8195,18.8195,18.7919,18.7919,39275.766
2005-02-08 13:50:00,40.85,40.85,40.83,40.83,29387.186629526463,18.7919,18.7919,18.7827,18.7827,29387.1866
2005-02-08 14:00:00,40.84,40.9,40.83,40.87,50974.930362117,18.7873,18.8149,18.7827,18.8011,50974.9304
2005-02-08 14:10:00,40.87,41.01,40.87,41.0,55849.58217270195,18.8011,18.8655,18.8011,18.8609,55849.5822
2005-02-08 14:20:00,40.96,40.96,40.93,40.94,45961.00278551533,18.8425,18.8425,18.8287,18.8333,45961.0028
2005-02-08 14:30:00,40.94,41.11,40.91,41.06,122841.22562674095,18.8333,18.9115,18.8195,18.8885,122841.2256
2005-02-08 14:40:00,41.1,41.13,41.07,41.11,101114.20612813372,18.9069,18.9207,18.8931,18.9115,101114.2061
2005-02-08 14:50:00,41.1,41.18,41.08,41.18,90250.6963788301,18.9069,18.9437,18.8977,18.9437,90250.6964
2005-02-08 15:00:00,41.2,41.22,41.13,41.14,96239.55431754875,18.9529,18.9621,18.9207,18.9253,96239.5543
2005-02-08 15:10:00,41.14,41.23,41.14,41.16,120891.36490250698,18.9253,18.9667,18.9253,18.9345,120891.3649
2005-02-08 15:20:00,41.16,41.21,41.15,41.19,64206.12813370474,18.9345,18.9575,18.9299,18.9483,64206.1281
2005-02-08 15:30:00,41.18,41.21,41.18,41.2,104317.5487465181,18.9437,18.9575,18.9437,18.9529,104317.5487
2005-02-08 15:40:00,41.2,41.22,41.2,41.21,87883.00835654596,18.9529,18.9621,18.9529,18.9575,87883.0084
2005-02-08 15:50:00,41.21,41.26,41.2,41.21,85793.87186629527,18.9575,18.9805,18.9529,18.9575,85793.8719
2005-02-09 09:30:00,41.11,41.49,41.1,41.44,93871.86629526464,18.9115,19.0863,18.9069,19.0633,93871.8663
2005-02-09 09:40:00,41.44,41.44,41.1,41.14,73259.05292479109,19.0633,19.0633,18.9069,18.9253,73259.0529
2005-02-09 09:50:00,41.14,41.24,41.14,41.23,23816.15598885794,18.9253,18.9713,18.9253,18.9667,23816.156
2005-02-09 10:00:00,41.26,41.33,41.12,41.16,57520.89136490251,18.9805,19.0127,18.9161,18.9345,57520.8914
2005-02-09 10:10:00,41.16,41.18,40.95,40.98,52924.791086350975,18.9345,18.9437,18.8379,18.8517,52924.7911
2005-02-09 10:20:00,40.98,41.03,40.95,41.0,100835.65459610028,18.8517,18.8747,18.8379,18.8609,100835.6546
2005-02-09 10:30:00,41.0,41.02,40.86,40.88,61420.61281337048,18.8609,18.8701,18.7965,18.8057,61420.6128
2005-02-09 10:40:00,40.88,40.88,40.68,40.7,81894.1504178273,18.8057,18.8057,18.7137,18.7229,81894.1504
2005-02-09 10:50:00,40.7,40.7,40.64,40.65,86350.97493036212,18.7229,18.7229,18.6953,18.6999,86350.9749
2005-02-09 11:00:00,40.65,40.67,40.57,40.57,131894.1504178273,18.6999,18.7091,18.6631,18.6631,131894.1504
2005-02-09 11:10:00,40.58,40.64,40.39,40.47,123676.88022284124,18.6677,18.6953,18.5803,18.6171,123676.8802
2005-02-09 11:20:00,40.46,40.56,40.32,40.34,130919.22005571032,18.6125,18.6585,18.5481,18.5573,130919.2201
2005-02-09 11:30:00,40.34,40.37,40.22,40.33,366434.54038997216,18.5573,18.5711,18.5021,18.5527,366434.5404
2005-02-09 11:40:00,40.35,40.38,40.23,40.26,62395.543175487466,18.5619,18.5757,18.5067,18.5205,62395.5432
2005-02-09 11:50:00,40.27,40.31,40.27,40.29,61559.88857938719,18.5251,18.5435,18.5251,18.5343,61559.8886
2005-02-09 12:00:00,40.3,40.36,40.28,40.28,89972.14484679667,18.5389,18.5665,18.5297,18.5297,89972.1448
2005-02-09 12:10:00,40.28,40.39,40.28,40.37,133147.63231197774,18.5297,18.5803,18.5297,18.5711,133147.6323
2005-02-09 12:20:00,40.38,40.57,40.38,40.39,84261.83844011143,18.5757,18.6631,18.5757,18.5803,84261.8384
2005-02-09 12:30:00,40.39,40.5,40.38,40.49,22144.846796657384,18.5803,18.6309,18.5757,18.6263,22144.8468
2005-02-09 12:40:00,40.5,40.52,40.47,40.47,17688.022284122562,18.6309,18.6401,18.6171,18.6171,17688.0223
2005-02-09 12:50:00,40.47,40.5,40.42,40.42,18941.504178272982,18.6171,18.6309,18.5941,18.5941,18941.5042
2005-02-09 13:00:00,40.44,40.51,40.41,40.51,54456.82451253482,18.6033,18.6355,18.5895,18.6355,54456.8245
2005-02-09 13:10:00,40.51,40.51,40.46,40.5,24233.98328690808,18.6355,18.6355,18.6125,18.6309,24233.9833
2005-02-09 13:20:00,40.49,40.52,40.47,40.51,36490.25069637883,18.6263,18.6401,18.6171,18.6355,36490.2507
2005-02-09 13:30:00,40.52,40.53,40.41,40.44,32311.97771587744,18.6401,18.6447,18.5895,18.6033,32311.9777
2005-02-09 13:40:00,40.44,40.54,40.44,40.47,37465.18105849582,18.6033,18.6493,18.6033,18.6171,37465.1811
2005-02-09 13:50:00,40.47,40.5,40.44,40.47,52367.68802228413,18.6171,18.6309,18.6033,18.6171,52367.688
2005-02-09 14:00:00,40.47,40.47,40.29,40.32,27994.42896935933,18.6171,18.6171,18.5343,18.5481,27994.429
2005-02-09 14:10:00,40.3,40.33,40.25,40.25,26601.671309192203,18.5389,18.5527,18.5159,18.5159,26601.6713
2005-02-09 14:20:00,40.26,40.29,40.19,40.24,62534.818941504185,18.5205,18.5343,18.4883,18.5113,62534.8189
2005-02-09 14:30:00,40.24,40.46,40.2,40.46,74512.53481894151,18.5113,18.6125,18.4929,18.6125,74512.5348
2005-02-09 14:40:00,40.45,40.64,40.45,40.63,178969.35933147633,18.6079,18.6953,18.6079,18.6907,178969.3593
2005-02-09 14:50:00,40.64,40.7,40.55,40.6,100557.10306406686,18.6953,18.7229,18.6539,18.6769,100557.1031
2005-02-09 15:00:00,40.6,40.65,40.59,40.6,78412.25626740948,18.6769,18.6999,18.6723,18.6769,78412.2563
2005-02-09 15:10:00,40.6,40.64,40.5,40.63,55013.92757660167,18.6769,18.6953,18.6309,18.6907,55013.9276
2005-02-09 15:20:00,40.62,40.7,40.6,40.67,45125.34818941505,18.6861,18.7229,18.6769,18.7091,45125.3482
2005-02-09 15:30:00,40.68,40.71,40.67,40.7,59192.20055710307,18.7137,18.7275,18.7091,18.7229,59192.2006
2005-02-09 15:40:00,40.7,40.7,40.67,40.68,60724.23398328691,18.7229,18.7229,18.7091,18.7137,60724.234
2005-02-09 15:50:00,40.68,40.68,40.56,40.57,82729.80501392759,18.7137,18.7137,18.6585,18.6631,82729.805
2005-02-10 09:30:00,40.61,40.75,40.58,40.68,65738.16155988858,18.6815,18.7459,18.6677,18.7137,65738.1616
2005-02-10 09:40:00,40.68,40.75,40.53,40.53,100974.930362117,18.7137,18.7459,18.6447,18.6447,100974.9304
2005-02-10 09:50:00,40.57,40.61,40.31,40.34,96657.38161559888,18.6631,18.6815,18.5435,18.5573,96657.3816
2005-02-10 10:00:00,40.35,40.44,40.35,40.42,46239.55431754875,18.5619,18.6033,18.5619,18.5941,46239.5543
2005-02-10 10:10:00,40.42,40.43,40.27,40.27,42339.83286908078,18.5941,18.5987,18.5251,18.5251,42339.8329
2005-02-10 10:20:00,40.27,40.28,40.22,40.23,72980.50139275767,18.5251,18.5297,18.5021,18.5067,72980.5014
2005-02-10 10:30:00,40.23,40.27,40.19,40.22,95821.72701949862,18.5067,18.5251,18.4883,18.5021,95821.727
2005-02-10 10:40:00,40.22,40.27,40.21,40.22,157381.6155988858,18.5021,18.5251,18.4975,18.5021,157381.6156
2005-02-10 10:50:00,40.22,40.22,40.09,40.09,196796.6573816156,18.5021,18.5021,18.4423,18.4423,196796.6574
2005-02-10 11:00:00,40.1,40.18,40.09,40.13,113231.19777158774,18.4469,18.4837,18.4423,18.4607,113231.1978
2005-02-10 11:10:00,40.15,40.25,40.15,40.24,47214.484679665744,18.4699,18.5159,18.4699,18.5113,47214.4847
2005-02-10 11:20:00,40.24,40.32,40.22,40.3,32311.97771587744,18.5113,18.5481,18.5021,18.5389,32311.9777
2005-02-10 11:30:00,40.31,40.35,40.29,40.3,38857.93871866296,18.5435,18.5619,18.5343,18.5389,38857.9387
2005-02-10 11:40:00,40.3,40.3,40.24,40.27,64623.95543175488,18.5389,18.5389,18.5113,18.5251,64623.9554
2005-02-10 11:50:00,40.27,40.3,40.25,40.28,23816.15598885794,18.5251,18.5389,18.5159,18.5297,23816.156
2005-02-10 12:00:00,40.27,40.29,40.25,40.26,58495.8217270195,18.5251,18.5343,18.5159,18.5205,58495.8217
2005-02-10 12:10:00,40.26,40.3,40.25,40.29,78412.25626740948,18.5205,18.5389,18.5159,18.5343,78412.2563
2005-02-10 12:20:00,40.29,40.42,40.29,40.41,29108.63509749304,18.5343,18.5941,18.5343,18.5895,29108.6351
2005-02-10 12:30:00,40.42,40.47,40.4,40.44,53064.066852367694,18.5941,18.6171,18.5849,18.6033,53064.0669
2005-02-10 12:40:00,40.44,40.52,40.43,40.44,44289.69359331477,18.6033,18.6401,18.5987,18.6033,44289.6936
2005-02-10 12:50:00,40.45,40.52,40.42,40.47,73119.77715877438,18.6079,18.6401,18.5941,18.6171,73119.7772
2005-02-10 13:00:00,40.49,40.52,40.46,40.48,49164.34540389972,18.6263,18.6401,18.6125,18.6217,49164.3454
2005-02-10 13:10:00,40.48,40.5,40.47,40.47,20612.813370473537,18.6217,18.6309,18.6171,18.6171,20612.8134
2005-02-10 13:20:00,40.47,40.57,40.46,40.57,38440.11142061282,18.6171,18.6631,18.6125,18.6631,38440.1114
2005-02-10 13:30:00,40.58,40.66,40.57,40.65,73816.15598885794,18.6677,18.7045,18.6631,18.6999,73816.156
2005-02-10 13:40:00,40.64,40.73,40.62,40.7,75905.29247910864,18.6953,18.7367,18.6861,18.7229,75905.2925
2005-02-10 13:50:00,40.7,40.8,40.7,40.8,41086.35097493036,18.7229,18.7689,18.7229,18.7689,41086.351
2005-02-10 14:00:00,40.78,40.83,40.76,40.79,90111.42061281338,18.7597,18.7827,18.7505,18.7643,90111.4206
2005-02-10 14:10:00,40.78,40.83,40.75,40.8,65598.88579387187,18.7597,18.7827,18.7459,18.7689,65598.8858
2005-02-10 14:20:00,40.8,40.84,40.8,40.8,47353.760445682456,18.7689,18.7873,18.7689,18.7689,47353.7604
2005-02-10 14:30:00,40.8,40.81,40.71,40.71,103621.16991643456,18.7689,18.7735,18.7275,18.7275,103621.1699
2005-02-10 14:40:00,40.7,40.7,40.59,40.64,103481.89415041784,18.7229,18.7229,18.6723,18.6953,103481.8942
2005-02-10 14:50:00,40.64,40.78,40.64,40.76,43593.3147632312,18.6953,18.7597,18.6953,18.7505,43593.3148
2005-02-10 15:00:00,40.75,40.85,40.72,40.83,61142.06128133705,18.7459,18.7919,18.7321,18.7827,61142.0613
2005-02-10 15:10:00,40.84,40.84,40.8,40.82,60863.50974930362,18.7873,18.7873,18.7689,18.7781,60863.5097
2005-02-10 15:20:00,40.83,40.87,40.82,40.87,89693.59331476323,18.7827,18.8011,18.7781,18.8011,89693.5933
2005-02-10 15:30:00,40.87,40.9,40.84,40.85,133704.73537604458,18.8011,18.8149,18.7873,18.7919,133704.7354
2005-02-10 15:40:00,40.84,40.86,40.83,40.85,77019.49860724235,18.7873,18.7965,18.7827,18.7919,77019.4986
2005-02-10 15:50:00,40.84,40.85,40.78,40.8,265598.8857938719,18.7873,18.7919,18.7597,18.7689,265598.8858
2005-02-11 09:30:00,40.71,40.87,40.7,40.72,65320.33426183844,18.7275,18.8011,18.7229,18.7321,65320.3343
2005-02-11 09:40:00,40.69,40.76,40.56,40.66,30083.56545961003,18.7183,18.7505,18.6585,18.7045,30083.5655
2005-02-11 09:50:00,40.67,40.67,40.54,40.6,53342.61838440112,18.7091,18.7091,18.6493,18.6769,53342.6184
2005-02-11 10:00:00,40.6,40.64,40.46,40.52,83286.90807799443,18.6769,18.6953,18.6125,18.6401,83286.9081
2005-02-11 10:10:00,40.52,40.66,40.52,40.57,73955.43175487466,18.6401,18.7045,18.6401,18.6631,73955.4318
2005-02-11 10:20:00,40.55,40.57,40.47,40.53,59470.75208913649,18.6539,18.6631,18.6171,18.6447,59470.7521
2005-02-11 10:30:00,40.52,40.6,40.45,40.57,61142.06128133705,18.6401,18.6769,18.6079,18.6631,61142.0613
2005-02-11 10:40:00,40.57,40.57,40.5,40.55,49582.172701949865,18.6631,18.6631,18.6309,18.6539,49582.1727
2005-02-11 10:50:00,40.55,40.57,40.52,40.53,28133.704735376046,18.6539,18.6631,18.6401,18.6447,28133.7047
2005-02-11 11:00:00,40.55,40.84,40.54,40.83,48885.7938718663,18.6539,18.7873,18.6493,18.7827,48885.7939
2005-02-11 11:10:00,40.83,40.93,40.83,40.85,65181.05849582173,18.7827,18.8287,18.7827,18.7919,65181.0585
2005-02-11 11:20:00,40.85,41.2,40.85,41.16,72562.67409470753,18.7919,18.9529,18.7919,18.9345,72562.6741
2005-02-11 11:30:00,41.23,41.23,41.1,41.12,54038.99721448468,18.9667,18.9667,18.9069,18.9161,54038.9972
2005-02-11 11:40:00,41.13,41.29,41.13,41.2,38997.21448467967,18.9207,18.9943,18.9207,18.9529,38997.2145
2005-02-11 11:50:00,41.19,41.27,41.18,41.23,53203.342618384406,18.9483,18.9851,18.9437,18.9667,53203.3426
2005-02-11 12:00:00,41.23,41.29,41.2,41.21,26183.844011142064,18.9667,18.9943,18.9529,18.9575,26183.844
2005-02-11 12:10:00,41.21,41.29,41.21,41.25,18941.504178272982,18.9575,18.9943,18.9575,18.9759,18941.5042
2005-02-11 12:20:00,41.25,41.34,41.23,41.25,36629.526462395545,18.9759,19.0173,18.9667,18.9759,36629.5265
2005-02-11 12:30:00,41.23,41.29,41.16,41.27,36629.526462395545,18.9667,18.9943,18.9345,18.9851,36629.5265
2005-02-11 12:40:00,41.23,41.23,41.14,41.21,16434.540389972146,18.9667,18.9667,18.9253,18.9575,16434.5404
2005-02-11 12:50:00,41.19,41.2,41.13,41.13,13649.025069637884,18.9483,18.9529,18.9207,18.9207,13649.0251
2005-02-11 13:00:00,41.13,41.18,41.08,41.18,24651.810584958217,18.9207,18.9437,18.8977,18.9437,24651.8106
2005-02-11 13:10:00,41.18,41.18,41.08,41.08,12116.99164345404,18.9437,18.9437,18.8977,18.8977,12116.9916
2005-02-11 13:20:00,41.09,41.11,41.03,41.03,17270.194986072423,18.9023,18.9115,18.8747,18.8747,17270.195
2005-02-11 13:30:00,41.03,41.06,41.01,41.06,23537.604456824512,18.8747,18.8885,18.8655,18.8885,23537.6045
2005-02-11 13:40:00,41.06,41.08,41.03,41.07,18523.676880222843,18.8885,18.8977,18.8747,18.8931,18523.6769
2005-02-11 13:50:00,41.07,41.14,41.07,41.08,17409.47075208914,18.8931,18.9253,18.8931,18.8977,17409.4708
2005-02-11 14:00:00,41.08,41.09,41.03,41.07,33844.01114206128,18.8977,18.9023,18.8747,18.8931,33844.0111
2005-02-11 14:10:00,41.07,41.08,41.06,41.06,29805.013927576605,18.8931,18.8977,18.8885,18.8885,29805.0139
2005-02-11 14:20:00,41.06,41.08,41.05,41.06,17688.022284122562,18.8885,18.8977,18.8839,18.8885,17688.0223
2005-02-11 14:30:00,41.06,41.2,41.06,41.14,35376.044568245125,18.8885,18.9529,18.8885,18.9253,35376.0446
2005-02-11 14:40:00,41.14,41.16,41.1,41.14,20055.710306406687,18.9253,18.9345,18.9069,18.9253,20055.7103
2005-02-11 14:50:00,41.14,41.16,41.13,41.13,17548.74651810585,18.9253,18.9345,18.9207,18.9207,17548.7465
2005-02-11 15:00:00,41.13,41.13,41.07,41.11,29944.28969359332,18.9207,18.9207,18.8931,18.9115,29944.2897
2005-02-11 15:10:00,41.11,41.18,41.11,41.13,31197.771587743733,18.9115,18.9437,18.9115,18.9207,31197.7716
2005-02-11 15:20:00,41.13,41.17,41.13,41.16,26462.395543175488,18.9207,18.9391,18.9207,18.9345,26462.3955
2005-02-11 15:30:00,41.16,41.18,41.13,41.13,52228.41225626741,18.9345,18.9437,18.9207,18.9207,52228.4123
2005-02-11 15:40:00,41.13,41.27,41.12,41.18,78830.08356545962,18.9207,18.9851,18.9161,18.9437,78830.0836
2005-02-11 15:50:00,41.18,41.18,41.11,41.14,113788.3008356546,18.9437,18.9437,18.9115,18.9253,113788.3008
2005-02-14 09:30:00,40.98,41.06,40.93,40.97,46100.27855153204,18.8517,18.8885,18.8287,18.8471,46100.2786
2005-02-14 09:40:00,41.0,41.23,40.93,40.94,54735.37604456825,18.8609,18.9667,18.8287,18.8333,54735.376
2005-02-14 09:50:00,40.95,41.02,40.8,40.89,27158.774373259053,18.8379,18.8701,18.7689,18.8103,27158.7744
2005-02-14 10:00:00,40.9,40.9,40.78,40.83,21448.46796657382,18.8149,18.8149,18.7597,18.7827,21448.468
2005-02-14 10:10:00,40.83,40.9,40.79,40.9,47214.484679665744,18.7827,18.8149,18.7643,18.8149,47214.4847
2005-02-14 10:20:00,40.9,41.0,40.9,41.0,15041.782729805014,18.8149,18.8609,18.8149,18.8609,15041.7827
2005-02-14 10:30:00,41.0,41.14,40.99,41.01,54735.37604456825,18.8609,18.9253,18.8563,18.8655,54735.376
2005-02-14 10:40:00,41.01,41.04,40.98,40.98,21727.01949860724,18.8655,18.8793,18.8517,18.8517,21727.0195
2005-02-14 10:50:00,40.97,41.0,40.96,40.96,19637.883008356548,18.8471,18.8609,18.8425,18.8425,19637.883
2005-02-14 11:00:00,40.97,40.99,40.9,40.97,29108.63509749304,18.8471,18.8563,18.8149,18.8471,29108.6351
2005-02-14 11:10:00,40.97,41.04,40.93,41.01,30083.56545961003,18.8471,18.8793,18.8287,18.8655,30083.5655
2005-02-14 11:20:00,41.0,41.03,40.97,41.03,97214.48467966574,18.8609,18.8747,18.8471,18.8747,97214.4847
2005-02-14 11:30:00,41.01,41.03,40.97,40.98,22144.846796657384,18.8655,18.8747,18.8471,18.8517,22144.8468
2005-02-14 11:40:00,40.98,41.09,40.98,41.04,53203.342618384406,18.8517,18.9023,18.8517,18.8793,53203.3426
2005-02-14 11:50:00,41.03,41.1,41.03,41.07,76183.84401114206,18.8747,18.9069,18.8747,18.8931,76183.844
2005-02-14 12:00:00,41.07,41.09,41.07,41.07,48328.690807799445,18.8931,18.9023,18.8931,18.8931,48328.6908
2005-02-14 12:10:00,41.07,41.11,41.07,41.1,14066.852367688023,18.8931,18.9115,18.8931,18.9069,14066.8524
2005-02-14 12:20:00,41.11,41.11,41.04,41.08,93175.48746518108,18.9115,18.9115,18.8793,18.8977,93175.4875
2005-02-14 12:30:00,41.08,41.14,41.08,41.09,46378.83008356546,18.8977,18.9253,18.8977,18.9023,46378.8301
2005-02-14 12:40:00,41.11,41.11,41.08,41.11,16852.367688022285,18.9115,18.9115,18.8977,18.9115,16852.3677
2005-02-14 12:50:00,41.1,41.11,41.08,41.11,12395.543175487466,18.9069,18.9115,18.8977,18.9115,12395.5432
2005-02-14 13:00:00,41.09,41.11,41.03,41.03,24373.2590529248,18.9023,18.9115,18.8747,18.8747,24373.2591
2005-02-14 13:10:00,41.03,41.07,41.03,41.05,12674.094707520891,18.8747,18.8931,18.8747,18.8839,12674.0947
2005-02-14 13:20:00,41.06,41.1,41.05,41.07,12813.370473537603,18.8885,18.9069,18.8839,18.8931,12813.3705
2005-02-14 13:30:00,41.07,41.09,41.04,41.07,42757.66016713092,18.8931,18.9023,18.8793,18.8931,42757.6602
2005-02-14 13:40:00,41.07,41.11,41.06,41.1,13091.922005571032,18.8931,18.9115,18.8885,18.9069,13091.922
2005-02-14 13:50:00,41.09,41.14,41.07,41.08,32869.08077994429,18.9023,18.9253,18.8931,18.8977,32869.0808
2005-02-14 14:00:00,41.06,41.06,41.02,41.05,9888.57938718663,18.8885,18.8885,18.8701,18.8839,9888.5794
2005-02-14 14:10:00,41.04,41.12,41.03,41.11,83286.90807799443,18.8793,18.9161,18.8747,18.9115,83286.9081
2005-02-14 14:20:00,41.11,41.11,41.03,41.06,53621.16991643454,18.9115,18.9115,18.8747,18.8885,53621.1699
2005-02-14 14:30:00,41.05,41.1,41.05,41.07,22423.398328690808,18.8839,18.9069,18.8839,18.8931,22423.3983
2005-02-14 14:40:00,41.08,41.1,41.04,41.08,39832.86908077994,18.8977,18.9069,18.8793,18.8977,39832.8691
2005-02-14 14:50:00,41.08,41.13,41.06,41.08,46378.83008356546,18.8977,18.9207,18.8885,18.8977,46378.8301
2005-02-14 15:00:00,41.08,41.1,41.06,41.06,37465.18105849582,18.8977,18.9069,18.8885,18.8885,37465.1811
2005-02-14 15:10:00,41.06,41.11,41.04,41.1,25069.63788300836,18.8885,18.9115,18.8793,18.9069,25069.6379
2005-02-14 15:20:00,41.11,41.11,41.08,41.11,62395.543175487466,18.9115,18.9115,18.8977,18.9115,62395.5432
2005-02-14 15:30:00,41.11,41.13,41.03,41.07,111559.8885793872,18.9115,18.9207,18.8747,18.8931,111559.8886
2005-02-14 15:40:00,41.07,41.09,41.06,41.08,38161.55988857939,18.8931,18.9023,18.8885,18.8977,38161.5599
2005-02-14 15:50:00,41.08,41.1,41.06,41.07,44568.24512534819,18.8977,18.9069,18.8885,18.8931,44568.2451
2005-02-15 09:30:00,41.03,41.16,40.94,41.03,93593.3147632312,18.8747,18.9345,18.8333,18.8747,93593.3148
2005-02-15 09:40:00,41.03,41.04,40.78,40.85,69637.88300835656,18.8747,18.8793,18.7597,18.7919,69637.883
2005-02-15 09:50:00,40.89,41.01,40.86,40.96,41504.178272980505,18.8103,18.8655,18.7965,18.8425,41504.1783
2005-02-15 10:00:00,40.96,41.01,40.85,40.85,66852.36768802229,18.8425,18.8655,18.7919,18.7919,66852.3677
2005-02-15 10:10:00,40.85,40.93,40.83,40.9,69359.33147632312,18.7919,18.8287,18.7827,18.8149,69359.3315
2005-02-15 10:20:00,40.91,41.0,40.9,40.95,22980.501392757666,18.8195,18.8609,18.8149,18.8379,22980.5014
2005-02-15 10:30:00,40.97,41.18,40.97,41.13,70891.36490250696,18.8471,18.9437,18.8471,18.9207,70891.3649
2005-02-15 10:40:00,41.13,41.13,40.98,41.01,73816.15598885794,18.9207,18.9207,18.8517,18.8655,73816.156
2005-02-15 10:50:00,41.0,41.01,40.95,41.0,173537.6044568245,18.8609,18.8655,18.8379,18.8609,173537.6045
2005-02-15 11:00:00,41.01,41.06,40.97,40.98,75348.1894150418,18.8655,18.8885,18.8471,18.8517,75348.1894
2005-02-15 11:10:00,40.98,41.07,40.98,41.06,87325.90529247912,18.8517,18.8931,18.8517,18.8885,87325.9053
2005-02-15 11:20:00,41.03,41.07,41.01,41.07,35515.32033426184,18.8747,18.8931,18.8655,18.8931,35515.3203
2005-02-15 11:30:00,41.07,41.07,40.98,40.98,37465.18105849582,18.8931,18.8931,18.8517,18.8517,37465.1811
2005-02-15 11:40:00,40.98,41.02,40.96,40.99,38718.66295264624,18.8517,18.8701,18.8425,18.8563,38718.663
2005-02-15 11:50:00,40.99,40.99,40.91,40.92,33286.908077994434,18.8563,18.8563,18.8195,18.8241,33286.9081
2005-02-15 12:00:00,40.92,40.95,40.88,40.94,38857.93871866296,18.8241,18.8379,18.8057,18.8333,38857.9387
2005-02-15 12:10:00,40.94,40.96,40.94,40.95,20055.710306406687,18.8333,18.8425,18.8333,18.8379,20055.7103
2005-02-15 12:20:00,40.95,40.95,40.91,40.91,13649.025069637884,18.8379,18.8379,18.8195,18.8195,13649.0251
2005-02-15 12:30:00,40.91,40.99,40.9,40.98,28969.359331476324,18.8195,18.8563,18.8149,18.8517,28969.3593
2005-02-15 12:40:00,40.98,40.98,40.91,40.97,57938.71866295265,18.8517,18.8517,18.8195,18.8471,57938.7187
2005-02-15 12:50:00,40.97,40.99,40.9,40.91,29665.73816155989,18.8471,18.8563,18.8149,18.8195,29665.7382
2005-02-15 13:00:00,40.91,40.98,40.9,40.95,30362.116991643456,18.8195,18.8517,18.8149,18.8379,30362.117
2005-02-15 13:10:00,40.95,40.96,40.93,40.95,22562.674094707523,18.8379,18.8425,18.8287,18.8379,22562.6741
2005-02-15 13:20:00,40.95,40.97,40.83,40.83,42200.55710306407,18.8379,18.8471,18.7827,18.7827,42200.5571
2005-02-15 13:30:00,40.83,40.88,40.8,40.8,73259.05292479109,18.7827,18.8057,18.7689,18.7689,73259.0529
2005-02-15 13:40:00,40.8,40.86,40.8,40.81,47214.484679665744,18.7689,18.7965,18.7689,18.7735,47214.4847
2005-02-15 13:50:00,40.83,40.85,40.8,40.84,22284.122562674096,18.7827,18.7919,18.7689,18.7873,22284.1226
2005-02-15 14:00:00,40.83,40.83,40.78,40.8,25626.74094707521,18.7827,18.7827,18.7597,18.7689,25626.7409
2005-02-15 14:10:00,40.78,40.84,40.77,40.81,52646.23955431755,18.7597,18.7873,18.7551,18.7735,52646.2396
2005-02-15 14:20:00,40.8,40.83,40.76,40.82,36490.25069637883,18.7689,18.7827,18.7505,18.7781,36490.2507
2005-02-15 14:30:00,40.82,40.85,40.82,40.83,35933.14763231198,18.7781,18.7919,18.7781,18.7827,35933.1476
2005-02-15 14:40:00,40.83,40.83,40.79,40.81,32869.08077994429,18.7827,18.7827,18.7643,18.7735,32869.0808
2005-02-15 14:50:00,40.8,40.88,40.8,40.87,29805.013927576605,18.7689,18.8057,18.7689,18.8011,29805.0139
2005-02-15 15:00:00,40.87,40.88,40.83,40.85,47632.31197771588,18.8011,18.8057,18.7827,18.7919,47632.312
2005-02-15 15:10:00,40.85,40.88,40.85,40.87,67966.57381615599,18.7919,18.8057,18.7919,18.8011,67966.5738
2005-02-15 15:20:00,40.88,40.9,40.84,40.85,69359.33147632312,18.8057,18.8149,18.7873,18.7919,69359.3315
2005-02-15 15:30:00,40.85,40.92,40.85,40.91,73955.43175487466,18.7919,18.8241,18.7919,18.8195,73955.4318
2005-02-15 15:40:00,40.92,40.93,40.88,40.89,117548.74651810584,18.8241,18.8287,18.8057,18.8103,117548.7465
2005-02-15 15:50:00,40.89,40.92,40.83,40.88,129944.28969359332,18.8103,18.8241,18.7827,18.8057,129944.2897
2005-02-16 09:30:00,40.81,40.97,40.78,40.93,55153.203342618384,18.7735,18.8471,18.7597,18.8287,55153.2033
2005-02-16 09:40:00,40.94,40.95,40.89,40.93,80083.56545961004,18.8333,18.8379,18.8103,18.8287,80083.5655
2005-02-16 09:50:00,40.92,40.92,40.82,40.83,31754.874651810587,18.8241,18.8241,18.7781,18.7827,31754.8747
2005-02-16 10:00:00,40.83,40.83,40.7,40.7,59749.30362116992,18.7827,18.7827,18.7229,18.7229,59749.3036
2005-02-16 10:10:00,40.7,40.84,40.68,40.84,27298.05013927577,18.7229,18.7873,18.7137,18.7873,27298.0501
2005-02-16 10:20:00,40.84,40.87,40.83,40.84,22005.57103064067,18.7873,18.8011,18.7827,18.7873,22005.571
2005-02-16 10:30:00,40.85,40.9,40.82,40.82,25626.74094707521,18.7919,18.8149,18.7781,18.7781,25626.7409
2005-02-16 10:40:00,40.81,40.89,40.8,40.88,19498.60724233984,18.7735,18.8103,18.7689,18.8057,19498.6072
2005-02-16 10:50:00,40.87,40.87,40.83,40.84,31754.874651810587,18.8011,18.8011,18.7827,18.7873,31754.8747
2005-02-16 11:00:00,40.82,40.82,40.76,40.8,31754.874651810587,18.7781,18.7781,18.7505,18.7689,31754.8747
2005-02-16 11:10:00,40.82,40.93,40.81,40.93,51949.86072423399,18.7781,18.8287,18.7735,18.8287,51949.8607
2005-02-16 11:20:00,40.92,40.93,40.85,40.85,22841.225626740947,18.8241,18.8287,18.7919,18.7919,22841.2256
2005-02-16 11:30:00,40.85,40.88,40.85,40.86,32033.42618384401,18.7919,18.8057,18.7919,18.7965,32033.4262
2005-02-16 11:40:00,40.86,40.91,40.85,40.91,36350.97493036212,18.7965,18.8195,18.7919,18.8195,36350.9749
2005-02-16 11:50:00,40.91,40.91,40.85,40.9,16155.98885793872,18.8195,18.8195,18.7919,18.8149,16155.9889
2005-02-16 12:00:00,40.9,40.92,40.87,40.9,33426.183844011146,18.8149,18.8241,18.8011,18.8149,33426.1838
2005-02-16 12:10:00,40.9,40.91,40.89,40.9,16852.367688022285,18.8149,18.8195,18.8103,18.8149,16852.3677
2005-02-16 12:20:00,40.89,40.9,40.87,40.87,21448.46796657382,18.8103,18.8149,18.8011,18.8011,21448.468
2005-02-16 12:30:00,40.87,40.88,40.87,40.88,20473.537604456826,18.8011,18.8057,18.8011,18.8057,20473.5376
2005-02-16 12:40:00,40.88,41.03,40.88,41.01,30083.56545961003,18.8057,18.8747,18.8057,18.8655,30083.5655
2005-02-16 12:50:00,41.0,41.03,40.99,41.03,20055.710306406687,18.8609,18.8747,18.8563,18.8747,20055.7103
2005-02-16 13:00:00,41.03,41.03,41.0,41.0,19498.60724233984,18.8747,18.8747,18.8609,18.8609,19498.6072
2005-02-16 13:10:00,41.01,41.05,41.0,41.04,17130.91922005571,18.8655,18.8839,18.8609,18.8793,17130.9192
2005-02-16 13:20:00,41.04,41.07,41.0,41.0,23816.15598885794,18.8793,18.8931,18.8609,18.8609,23816.156
2005-02-16 13:30:00,41.0,41.05,41.0,41.03,59470.75208913649,18.8609,18.8839,18.8609,18.8747,59470.7521
2005-02-16 13:40:00,41.04,41.04,40.95,40.99,25208.91364902507,18.8793,18.8793,18.8379,18.8563,25208.9136
2005-02-16 13:50:00,40.99,41.04,40.99,41.03,25766.01671309192,18.8563,18.8793,18.8563,18.8747,25766.0167
2005-02-16 14:00:00,41.03,41.04,41.0,41.0,51114.20612813371,18.8747,18.8793,18.8609,18.8609,51114.2061
2005-02-16 14:10:00,41.0,41.0,40.89,40.92,87325.90529247912,18.8609,18.8609,18.8103,18.8241,87325.9053
2005-02-16 14:20:00,40.93,40.99,40.93,40.97,78969.35933147633,18.8287,18.8563,18.8287,18.8471,78969.3593
2005-02-16 14:30:00,40.98,41.0,40.93,40.93,25905.29247910864,18.8517,18.8609,18.8287,18.8287,25905.2925
2005-02-16 14:40:00,40.94,41.02,40.93,40.99,39554.31754874652,18.8333,18.8701,18.8287,18.8563,39554.3175
2005-02-16 14:50:00,40.99,41.18,40.98,41.18,56545.96100278552,18.8563,18.9437,18.8517,18.9437,56545.961
2005-02-16 15:00:00,41.18,41.3,41.18,41.3,78690.8077994429,18.9437,18.9989,18.9437,18.9989,78690.8078
2005-02-16 15:10:00,41.32,41.39,41.3,41.34,149164.34540389973,19.0081,19.0403,18.9989,19.0173,149164.3454
2005-02-16 15:20:00,41.34,41.36,41.33,41.34,107242.33983286908,19.0173,19.0265,19.0127,19.0173,107242.3398
2005-02-16 15:30:00,41.34,41.34,41.21,41.21,47632.31197771588,19.0173,19.0173,18.9575,18.9575,47632.312
2005-02-16 15:40:00,41.21,41.22,41.18,41.18,61281.337047353765,18.9575,18.9621,18.9437,18.9437,61281.337
2005-02-16 15:50:00,41.18,41.23,41.13,41.22,78551.53203342619,18.9437,18.9667,18.9207,18.9621,78551.532
2005-02-17 09:30:00,41.08,41.18,41.04,41.08,38022.28412256268,18.8977,18.9437,18.8793,18.8977,38022.2841
2005-02-17 09:40:00,41.08,41.27,41.08,41.2,46239.55431754875,18.8977,18.9851,18.8977,18.9529,46239.5543
2005-02-17 09:50:00,41.25,41.25,41.12,41.22,20334.26183844012,18.9759,18.9759,18.9161,18.9621,20334.2618
2005-02-17 10:00:00,41.22,41.26,41.11,41.17,24930.362116991644,18.9621,18.9805,18.9115,18.9391,24930.3621
2005-02-17 10:10:00,41.16,41.16,41.0,41.08,79247.91086350975,18.9345,18.9345,18.8609,18.8977,79247.9109
2005-02-17 10:20:00,41.08,41.12,41.0,41.0,37883.008356545964,18.8977,18.9161,18.8609,18.8609,37883.0084
2005-02-17 10:30:00,41.0,41.07,40.98,41.04,38161.55988857939,18.8609,18.8931,18.8517,18.8793,38161.5599
2005-02-17 10:40:00,41.05,41.07,40.96,40.98,26323.119777158776,18.8839,18.8931,18.8425,18.8517,26323.1198
2005-02-17 10:50:00,40.97,41.07,40.96,41.0,23119.777158774374,18.8471,18.8931,18.8425,18.8609,23119.7772
2005-02-17 11:00:00,41.0,41.01,40.96,41.0,12395.543175487466,18.8609,18.8655,18.8425,18.8609,12395.5432
2005-02-17 11:10:00,40.99,41.04,40.87,40.92,21030.64066852368,18.8563,18.8793,18.8011,18.8241,21030.6407
2005-02-17 11:20:00,40.92,41.06,40.92,41.06,22701.949860724235,18.8241,18.8885,18.8241,18.8885,22701.9499
2005-02-17 11:30:00,41.06,41.19,41.06,41.14,23537.604456824512,18.8885,18.9483,18.8885,18.9253,23537.6045
2005-02-17 11:40:00,41.15,41.2,41.12,41.12,23537.604456824512,18.9299,18.9529,18.9161,18.9161,23537.6045
2005-02-17 11:50:00,41.12,41.13,41.01,41.08,45264.62395543176,18.9161,18.9207,18.8655,18.8977,45264.624
2005-02-17 12:00:00,41.08,41.23,41.06,41.11,48328.690807799445,18.8977,18.9667,18.8885,18.9115,48328.6908
2005-02-17 12:10:00,41.11,41.15,41.11,41.15,11977.715877437327,18.9115,18.9299,18.9115,18.9299,11977.7159
2005-02-17 12:20:00,41.16,41.17,41.13,41.13,7103.064066852368,18.9345,18.9391,18.9207,18.9207,7103.0641
2005-02-17 12:30:00,41.13,41.15,41.06,41.08,12952.64623955432,18.9207,18.9299,18.8885,18.8977,12952.6462
2005-02-17 12:40:00,41.08,41.1,41.08,41.1,9610.027855153205,18.8977,18.9069,18.8977,18.9069,9610.0279
2005-02-17 12:50:00,41.09,41.11,41.08,41.11,6824.512534818942,18.9023,18.9115,18.8977,18.9115,6824.5125
2005-02-17 13:00:00,41.1,41.16,41.09,41.15,25487.4651810585,18.9069,18.9345,18.9023,18.9299,25487.4652
2005-02-17 13:10:00,41.14,41.15,41.1,41.1,5292.479108635098,18.9253,18.9299,18.9069,18.9069,5292.4791
2005-02-17 13:20:00,41.1,41.11,41.06,41.1,19777.15877437326,18.9069,18.9115,18.8885,18.9069,19777.1588
2005-02-17 13:30:00,41.11,41.19,41.11,41.18,48328.690807799445,18.9115,18.9483,18.9115,18.9437,48328.6908
2005-02-17 13:40:00,41.18,41.23,41.18,41.19,16991.643454038996,18.9437,18.9667,18.9437,18.9483,16991.6435
2005-02-17 13:50:00,41.19,41.19,41.15,41.16,14345.403899721448,18.9483,18.9483,18.9299,18.9345,14345.4039
2005-02-17 14:00:00,41.18,41.18,41.15,41.15,23398.3286908078,18.9437,18.9437,18.9299,18.9299,23398.3287
2005-02-17 14:10:00,41.14,41.29,41.14,41.26,44011.14206128134,18.9253,18.9943,18.9253,18.9805,44011.1421
2005-02-17 14:20:00,41.27,41.28,41.26,41.28,14623.955431754875,18.9851,18.9897,18.9805,18.9897,14623.9554
2005-02-17 14:30:00,41.27,41.39,41.27,41.37,67827.29805013927,18.9851,19.0403,18.9851,19.0311,67827.2981
2005-02-17 14:40:00,41.37,41.38,41.18,41.2,109470.7520891365,19.0311,19.0357,18.9437,18.9529,109470.7521
2005-02-17 14:50:00,41.22,41.23,41.16,41.2,30779.944289693594,18.9621,18.9667,18.9345,18.9529,30779.9443
2005-02-17 15:00:00,41.21,41.21,41.16,41.18,33565.45961002786,18.9575,18.9575,18.9345,18.9437,33565.4596
2005-02-17 15:10:00,41.19,41.21,41.16,41.19,33147.632311977715,18.9483,18.9575,18.9345,18.9483,33147.6323
2005-02-17 15:20:00,41.18,41.19,41.13,41.14,23537.604456824512,18.9437,18.9483,18.9207,18.9253,23537.6045
2005-02-17 15:30:00,41.14,41.28,41.14,41.27,77576.6016713092,18.9253,18.9897,18.9253,18.9851,77576.6017
2005-02-17 15:40:00,41.27,41.4,41.27,41.29,169637.88300835656,18.9851,19.0449,18.9851,18.9943,169637.883
2005-02-17 15:50:00,41.27,41.29,41.18,41.21,83008.35654596101,18.9851,18.9943,18.9437,18.9575,83008.3565
2005-02-18 09:30:00,41.29,41.32,41.05,41.11,138300.8356545961,18.9943,19.0081,18.8839,18.9115,138300.8357
2005-02-18 09:40:00,41.11,41.28,41.06,41.22,55710.30640668524,18.9115,18.9897,18.8885,18.9621,55710.3064
2005-02-18 09:50:00,41.24,41.36,41.23,41.35,35376.044568245125,18.9713,19.0265,18.9667,19.0219,35376.0446
2005-02-18 10:00:00,41.35,41.54,41.31,41.36,60724.23398328691,19.0219,19.1093,19.0035,19.0265,60724.234
2005-02-18 10:10:00,41.37,41.41,41.34,41.34,29526.46239554317,19.0311,19.0495,19.0173,19.0173,29526.4624
2005-02-18 10:20:00,41.38,41.49,41.3,41.48,25348.189415041783,19.0357,19.0863,18.9989,19.0817,25348.1894
2005-02-18 10:30:00,41.48,41.48,41.4,41.43,38440.11142061282,19.0817,19.0817,19.0449,19.0587,38440.1114
2005-02-18 10:40:00,41.43,41.46,41.36,41.36,33565.45961002786,19.0587,19.0725,19.0265,19.0265,33565.4596
2005-02-18 10:50:00,41.38,41.63,41.38,41.62,53203.342618384406,19.0357,19.1507,19.0357,19.1461,53203.3426
2005-02-18 11:00:00,41.62,41.62,41.57,41.59,63370.47353760446,19.1461,19.1461,19.1231,19.1323,63370.4735
2005-02-18 11:10:00,41.59,41.72,41.58,41.72,79944.28969359332,19.1323,19.1921,19.1277,19.1921,79944.2897
2005-02-18 11:20:00,41.72,41.81,41.71,41.72,139136.4902506964,19.1921,19.2336,19.1875,19.1921,139136.4903
2005-02-18 11:30:00,41.71,41.86,41.69,41.79,44986.072423398335,19.1875,19.2566,19.1783,19.2244,44986.0724
2005-02-18 11:40:00,41.79,41.79,41.66,41.66,38022.28412256268,19.2244,19.2244,19.1645,19.1645,38022.2841
2005-02-18 11:50:00,41.67,41.7,41.59,41.61,43593.3147632312,19.1691,19.1829,19.1323,19.1415,43593.3148
2005-02-18 12:00:00,41.62,41.94,41.62,41.94,75626.74094707522,19.1461,19.2934,19.1461,19.2934,75626.7409
2005-02-18 12:10:00,41.94,42.08,41.94,42.07,46796.6573816156,19.2934,19.3578,19.2934,19.3532,46796.6574
2005-02-18 12:20:00,42.07,42.13,42.05,42.05,72284.12256267409,19.3532,19.3808,19.344,19.344,72284.1226
2005-02-18 12:30:00,42.05,42.07,42.0,42.0,105431.75487465182,19.344,19.3532,19.321,19.321,105431.7549
2005-02-18 12:40:00,42.02,42.04,41.97,42.04,55013.92757660167,19.3302,19.3394,19.3072,19.3394,55013.9276
2005-02-18 12:50:00,42.04,42.12,42.02,42.12,77994.42896935933,19.3394,19.3762,19.3302,19.3762,77994.429
2005-02-18 13:00:00,42.1,42.12,41.99,41.99,28969.359331476324,19.367,19.3762,19.3164,19.3164,28969.3593
2005-02-18 13:10:00,42.0,42.01,41.9,41.99,62395.543175487466,19.321,19.3256,19.275,19.3164,62395.5432
2005-02-18 13:20:00,41.97,41.97,41.93,41.96,48050.13927576602,19.3072,19.3072,19.2888,19.3026,48050.1393
2005-02-18 13:30:00,41.96,41.96,41.77,41.77,61838.44011142062,19.3026,19.3026,19.2151,19.2151,61838.4401
2005-02-18 13:40:00,41.77,41.82,41.75,41.81,65181.05849582173,19.2151,19.2382,19.2059,19.2336,65181.0585
2005-02-18 13:50:00,41.82,41.86,41.79,41.85,41225.62674094708,19.2382,19.2566,19.2244,19.252,41225.6267
2005-02-18 14:00:00,41.86,41.9,41.86,41.9,49303.621169916434,19.2566,19.275,19.2566,19.275,49303.6212
2005-02-18 14:10:00,41.91,41.93,41.9,41.91,52506.96378830084,19.2796,19.2888,19.275,19.2796,52506.9638
2005-02-18 14:20:00,41.91,41.97,41.89,41.96,28412.25626740948,19.2796,19.3072,19.2704,19.3026,28412.2563
2005-02-18 14:30:00,41.97,41.97,41.92,41.92,34679.66573816156,19.3072,19.3072,19.2842,19.2842,34679.6657
2005-02-18 14:40:00,41.92,41.95,41.9,41.94,26601.671309192203,19.2842,19.298,19.275,19.2934,26601.6713
2005-02-18 14:50:00,41.95,41.95,41.91,41.91,27158.774373259053,19.298,19.298,19.2796,19.2796,27158.7744
2005-02-18 15:00:00,41.9,41.9,41.88,41.89,26601.671309192203,19.275,19.275,19.2658,19.2704,26601.6713
2005-02-18 15:10:00,41.89,41.94,41.87,41.93,58495.8217270195,19.2704,19.2934,19.2612,19.2888,58495.8217
2005-02-18 15:20:00,41.93,42.01,41.92,42.0,104038.99721448468,19.2888,19.3256,19.2842,19.321,104038.9972
2005-02-18 15:30:00,42.0,42.02,41.88,41.88,55710.30640668524,19.321,19.3302,19.2658,19.2658,55710.3064
2005-02-18 15:40:00,41.88,41.98,41.86,41.95,69916.43454038998,19.2658,19.3118,19.2566,19.298,69916.4345
2005-02-18 15:50:00,41.95,41.95,41.9,41.93,61281.337047353765,19.298,19.298,19.275,19.2888,61281.337
2005-02-22 09:30:00,41.64,41.89,41.59,41.82,71866.29526462396,19.1553,19.2704,19.1323,19.2382,71866.2953
2005-02-22 09:40:00,41.83,41.87,41.82,41.86,82033.42618384401,19.2428,19.2612,19.2382,19.2566,82033.4262
2005-02-22 09:50:00,41.85,41.98,41.81,41.82,124651.81058495822,19.252,19.3118,19.2336,19.2382,124651.8106
2005-02-22 10:00:00,41.81,41.85,41.69,41.85,73816.15598885794,19.2336,19.252,19.1783,19.252,73816.156
2005-02-22 10:10:00,41.82,41.94,41.82,41.9,51392.75766016713,19.2382,19.2934,19.2382,19.275,51392.7577
2005-02-22 10:20:00,41.89,41.9,41.79,41.79,61838.44011142062,19.2704,19.275,19.2244,19.2244,61838.4401
2005-02-22 10:30:00,41.79,41.82,41.7,41.81,65320.33426183844,19.2244,19.2382,19.1829,19.2336,65320.3343
2005-02-22 10:40:00,41.8,41.9,41.75,41.77,74930.36211699164,19.229,19.275,19.2059,19.2151,74930.3621
2005-02-22 10:50:00,41.76,41.87,41.75,41.84,55013.92757660167,19.2105,19.2612,19.2059,19.2474,55013.9276
2005-02-22 11:00:00,41.82,41.84,41.72,41.76,48885.7938718663,19.2382,19.2474,19.1921,19.2105,48885.7939
2005-02-22 11:10:00,41.75,41.8,41.69,41.79,57520.89136490251,19.2059,19.229,19.1783,19.2244,57520.8914
2005-02-22 11:20:00,41.79,41.85,41.79,41.85,55292.4791086351,19.2244,19.252,19.2244,19.252,55292.4791
2005-02-22 11:30:00,41.84,41.85,41.79,41.79,87743.73259052925,19.2474,19.252,19.2244,19.2244,87743.7326
2005-02-22 11:40:00,41.8,41.85,41.79,41.8,34679.66573816156,19.229,19.252,19.2244,19.229,34679.6657
2005-02-22 11:50:00,41.79,41.8,41.71,41.71,77576.6016713092,19.2244,19.229,19.1875,19.1875,77576.6017
2005-02-22 12:00:00,41.71,41.72,41.59,41.61,63788.3008356546,19.1875,19.1921,19.1323,19.1415,63788.3008
2005-02-22 12:10:00,41.61,41.62,41.54,41.55,45125.34818941505,19.1415,19.1461,19.1093,19.1139,45125.3482
2005-02-22 12:20:00,41.54,41.54,41.34,41.42,124791.08635097492,19.1093,19.1093,19.0173,19.0541,124791.0864
2005-02-22 12:30:00,41.4,41.42,41.23,41.23,37883.008356545964,19.0449,19.0541,18.9667,18.9667,37883.0084
2005-02-22 12:40:00,41.23,41.27,41.21,41.27,68941.50417827298,18.9667,18.9851,18.9575,18.9851,68941.5042
2005-02-22 12:50:00,41.28,41.39,41.28,41.36,91086.35097493036,18.9897,19.0403,18.9897,19.0265,91086.351
2005-02-22 13:00:00,41.35,41.35,41.26,41.28,26044.56824512535,19.0219,19.0219,18.9805,18.9897,26044.5682
2005-02-22 13:10:00,41.29,41.29,41.23,41.29,16991.643454038996,18.9943,18.9943,18.9667,18.9943,16991.6435
2005-02-22 13:20:00,41.29,41.32,41.26,41.27,80083.56545961004,18.9943,19.0081,18.9805,18.9851,80083.5655
2005-02-22 13:30:00,41.26,41.28,41.16,41.16,69220.0557103064,18.9805,18.9897,18.9345,18.9345,69220.0557
2005-02-22 13:40:00,41.17,41.25,41.17,41.18,37047.35376044569,18.9391,18.9759,18.9391,18.9437,37047.3538
2005-02-22 13:50:00,41.17,41.24,41.17,41.23,49442.89693593315,18.9391,18.9713,18.9391,18.9667,49442.8969
2005-02-22 14:00:00,41.23,41.23,41.16,41.21,50278.55153203343,18.9667,18.9667,18.9345,18.9575,50278.5515
2005-02-22 14:10:00,41.21,41.22,41.18,41.18,28551.532033426185,18.9575,18.9621,18.9437,18.9437,28551.532
2005-02-22 14:20:00,41.19,41.19,41.06,41.06,32869.08077994429,18.9483,18.9483,18.8885,18.8885,32869.0808
2005-02-22 14:30:00,41.06,41.11,41.06,41.1,75208.91364902507,18.8885,18.9115,18.8885,18.9069,75208.9136
2005-02-22 14:40:00,41.09,41.1,41.01,41.01,43454.03899721448,18.9023,18.9069,18.8655,18.8655,43454.039
2005-02-22 14:50:00,41.01,41.04,41.0,41.03,44428.96935933148,18.8655,18.8793,18.8609,18.8747,44428.9694
2005-02-22 15:00:00,41.04,41.08,41.03,41.08,47493.03621169917,18.8793,18.8977,18.8747,18.8977,47493.0362
2005-02-22 15:10:00,41.07,41.08,41.03,41.06,61977.71587743733,18.8931,18.8977,18.8747,18.8885,61977.7159
2005-02-22 15:20:00,41.07,41.1,41.03,41.1,81337.04735376046,18.8931,18.9069,18.8747,18.9069,81337.0474
2005-02-22 15:30:00,41.1,41.21,41.1,41.21,96518.10584958218,18.9069,18.9575,18.9069,18.9575,96518.1058
2005-02-22 15:40:00,41.21,41.21,41.03,41.04,83008.35654596101,18.9575,18.9575,18.8747,18.8793,83008.3565
2005-02-22 15:50:00,41.04,41.04,40.98,41.0,84261.83844011143,18.8793,18.8793,18.8517,18.8609,84261.8384
2005-02-23 09:30:00,41.03,41.19,41.03,41.18,57381.61559888579,18.8747,18.9483,18.8747,18.9437,57381.6156
2005-02-23 09:40:00,41.19,41.35,41.08,41.34,54735.37604456825,18.9483,19.0219,18.8977,19.0173,54735.376
2005-02-23 09:50:00,41.34,41.37,41.22,41.25,72144.84679665738,19.0173,19.0311,18.9621,18.9759,72144.8468
2005-02-23 10:00:00,41.23,41.24,41.13,41.22,71727.01949860725,18.9667,18.9713,18.9207,18.9621,71727.0195
2005-02-23 10:10:00,41.21,41.38,41.21,41.34,88161.55988857939,18.9575,19.0357,18.9575,19.0173,88161.5599
2005-02-23 10:20:00,41.32,41.36,41.28,41.3,20334.26183844012,19.0081,19.0265,18.9897,18.9989,20334.2618
2005-02-23 10:30:00,41.31,41.43,41.31,41.39,57799.442896935936,19.0035,19.0587,19.0035,19.0403,57799.4429
2005-02-23 10:40:00,41.39,41.39,41.21,41.34,18941.504178272982,19.0403,19.0403,18.9575,19.0173,18941.5042
2005-02-23 10:50:00,41.35,41.36,41.27,41.36,40529.24791086351,19.0219,19.0265,18.9851,19.0265,40529.2479
2005-02-23 11:00:00,41.36,41.36,41.29,41.31,24094.707520891367,19.0265,19.0265,18.9943,19.0035,24094.7075
2005-02-23 11:10:00,41.3,41.36,41.29,41.36,69220.0557103064,18.9989,19.0265,18.9943,19.0265,69220.0557
2005-02-23 11:20:00,41.36,41.4,41.34,41.4,25348.189415041783,19.0265,19.0449,19.0173,19.0449,25348.1894
2005-02-23 11:30:00,41.39,41.41,41.35,41.35,34401.114206128135,19.0403,19.0495,19.0219,19.0219,34401.1142
2005-02-23 11:40:00,41.35,41.36,41.3,41.3,15459.610027855157,19.0219,19.0265,18.9989,18.9989,15459.61
2005-02-23 11:50:00,41.3,41.36,41.26,41.36,83286.90807799443,18.9989,19.0265,18.9805,19.0265,83286.9081
2005-02-23 12:00:00,41.36,41.43,41.36,41.42,41922.00557103064,19.0265,19.0587,19.0265,19.0541,41922.0056
2005-02-23 12:10:00,41.41,41.44,41.39,41.4,46935.93314763231,19.0495,19.0633,19.0403,19.0449,46935.9331
2005-02-23 12:20:00,41.42,41.45,41.36,41.39,23955.43175487465,19.0541,19.0679,19.0265,19.0403,23955.4318
2005-02-23 12:30:00,41.39,41.39,41.35,41.36,18245.125348189416,19.0403,19.0403,19.0219,19.0265,18245.1253
2005-02-23 12:40:00,41.36,41.39,41.35,41.39,34261.83844011142,19.0265,19.0403,19.0219,19.0403,34261.8384
2005-02-23 12:50:00,41.39,41.46,41.36,41.46,46100.27855153204,19.0403,19.0725,19.0265,19.0725,46100.2786
2005-02-23 13:00:00,41.49,41.55,41.49,41.51,64763.2311977716,19.0863,19.1139,19.0863,19.0955,64763.2312
2005-02-23 13:10:00,41.49,41.49,41.42,41.44,20891.364902506964,19.0863,19.0863,19.0541,19.0633,20891.3649
2005-02-23 13:20:00,41.44,41.45,41.41,41.43,35515.32033426184,19.0633,19.0679,19.0495,19.0587,35515.3203
2005-02-23 13:30:00,41.44,41.51,41.43,41.5,79665.73816155989,19.0633,19.0955,19.0587,19.0909,79665.7382
2005-02-23 13:40:00,41.5,41.5,41.43,41.49,25766.01671309192,19.0909,19.0909,19.0587,19.0863,25766.0167
2005-02-23 13:50:00,41.5,41.55,41.5,41.54,38997.21448467967,19.0909,19.1139,19.0909,19.1093,38997.2145
2005-02-23 14:00:00,41.57,41.59,41.53,41.59,82869.0807799443,19.1231,19.1323,19.1047,19.1323,82869.0808
2005-02-23 14:10:00,41.59,41.59,41.54,41.54,58913.64902506965,19.1323,19.1323,19.1093,19.1093,58913.649
2005-02-23 14:20:00,41.54,41.58,41.54,41.58,43175.48746518106,19.1093,19.1277,19.1093,19.1277,43175.4875
2005-02-23 14:30:00,41.58,41.58,41.55,41.57,25766.01671309192,19.1277,19.1277,19.1139,19.1231,25766.0167
2005-02-23 14:40:00,41.57,41.66,41.57,41.66,82590.52924791086,19.1231,19.1645,19.1231,19.1645,82590.5292
2005-02-23 14:50:00,41.66,41.67,41.59,41.64,93871.86629526464,19.1645,19.1691,19.1323,19.1553,93871.8663
2005-02-23 15:00:00,41.64,41.67,41.62,41.64,90668.52367688024,19.1553,19.1691,19.1461,19.1553,90668.5237
2005-02-23 15:10:00,41.64,41.68,41.62,41.67,66434.54038997214,19.1553,19.1737,19.1461,19.1691,66434.5404
2005-02-23 15:20:00,41.66,41.83,41.66,41.8,151671.30919220057,19.1645,19.2428,19.1645,19.229,151671.3092
2005-02-23 15:30:00,41.8,41.83,41.76,41.83,98328.69080779944,19.229,19.2428,19.2105,19.2428,98328.6908
2005-02-23 15:40:00,41.83,41.85,41.79,41.79,132311.97771587744,19.2428,19.252,19.2244,19.2244,132311.9777
2005-02-23 15:50:00,41.79,41.79,41.63,41.74,113231.19777158774,19.2244,19.2244,19.1507,19.2013,113231.1978
2005-02-24 09:30:00,41.54,41.62,41.5,41.54,33147.632311977715,19.1093,19.1461,19.0909,19.1093,33147.6323
2005-02-24 09:40:00,41.55,41.55,41.35,41.39,46378.83008356546,19.1139,19.1139,19.0219,19.0403,46378.8301
2005-02-24 09:50:00,41.39,41.39,41.2,41.35,39554.31754874652,19.0403,19.0403,18.9529,19.0219,39554.3175
2005-02-24 10:00:00,41.3,41.35,41.18,41.29,34679.66573816156,18.9989,19.0219,18.9437,18.9943,34679.6657
2005-02-24 10:10:00,41.29,41.41,41.29,41.41,23676.880222841228,18.9943,19.0495,18.9943,19.0495,23676.8802
2005-02-24 10:20:00,41.43,41.54,41.43,41.48,18384.401114206128,19.0587,19.1093,19.0587,19.0817,18384.4011
2005-02-24 10:30:00,41.49,41.79,41.49,41.79,55431.754874651815,19.0863,19.2244,19.0863,19.2244,55431.7549
2005-02-24 10:40:00,41.79,41.8,41.72,41.76,88440.11142061281,19.2244,19.229,19.1921,19.2105,88440.1114
2005-02-24 10:50:00,41.76,41.76,41.57,41.62,37325.90529247911,19.2105,19.2105,19.1231,19.1461,37325.9053
2005-02-24 11:00:00,41.61,41.66,41.56,41.66,30083.56545961003,19.1415,19.1645,19.1185,19.1645,30083.5655
2005-02-24 11:10:00,41.66,41.71,41.61,41.71,27576.601671309192,19.1645,19.1875,19.1415,19.1875,27576.6017
2005-02-24 11:20:00,41.72,41.79,41.72,41.72,24512.534818941505,19.1921,19.2244,19.1921,19.1921,24512.5348
2005-02-24 11:30:00,41.72,41.73,41.69,41.69,19359.33147632312,19.1921,19.1967,19.1783,19.1783,19359.3315
2005-02-24 11:40:00,41.7,41.72,41.65,41.69,15181.058495821728,19.1829,19.1921,19.1599,19.1783,15181.0585
2005-02-24 11:50:00,41.64,41.69,41.63,41.65,17548.74651810585,19.1553,19.1783,19.1507,19.1599,17548.7465
2005-02-24 12:00:00,41.64,41.64,41.58,41.58,19916.43454038997,19.1553,19.1553,19.1277,19.1277,19916.4345
2005-02-24 12:10:00,41.58,41.62,41.56,41.62,10167.130919220055,19.1277,19.1461,19.1185,19.1461,10167.1309
2005-02-24 12:20:00,41.59,41.65,41.56,41.64,18105.849582172705,19.1323,19.1599,19.1185,19.1553,18105.8496
2005-02-24 12:30:00,41.65,41.65,41.57,41.62,15598.885793871868,19.1599,19.1599,19.1231,19.1461,15598.8858
2005-02-24 12:40:00,41.63,41.86,41.61,41.85,58356.54596100279,19.1507,19.2566,19.1415,19.252,58356.546
2005-02-24 12:50:00,41.86,41.94,41.86,41.93,39415.04178272981,19.2566,19.2934,19.2566,19.2888,39415.0418
2005-02-24 13:00:00,41.93,42.0,41.93,42.0,82869.0807799443,19.2888,19.321,19.2888,19.321,82869.0808
2005-02-24 13:10:00,42.0,42.0,41.88,41.92,18802.228412256267,19.321,19.321,19.2658,19.2842,18802.2284
2005-02-24 13:20:00,41.94,41.95,41.9,41.95,30640.668523676883,19.2934,19.298,19.275,19.298,30640.6685
2005-02-24 13:30:00,41.95,42.13,41.94,42.08,59192.20055710307,19.298,19.3808,19.2934,19.3578,59192.2006
2005-02-24 13:40:00,42.08,42.08,42.02,42.02,11559.888579387189,19.3578,19.3578,19.3302,19.3302,11559.8886
2005-02-24 13:50:00,42.04,42.05,42.02,42.02,15320.33426183844,19.3394,19.344,19.3302,19.3302,15320.3343
2005-02-24 14:00:00,42.01,42.04,42.0,42.01,66991.643454039,19.3256,19.3394,19.321,19.3256,66991.6435
2005-02-24 14:10:00,42.01,42.28,42.01,42.28,66713.09192200558,19.3256,19.4498,19.3256,19.4498,66713.0919
2005-02-24 14:20:00,42.28,42.31,42.2,42.2,50000.0,19.4498,19.4636,19.413,19.413,50000.0
2005-02-24 14:30:00,42.19,42.24,42.16,42.16,37743.73259052925,19.4084,19.4314,19.3946,19.3946,37743.7326
2005-02-24 14:40:00,42.16,42.25,42.15,42.23,34679.66573816156,19.3946,19.436,19.39,19.4268,34679.6657
2005-02-24 14:50:00,42.23,42.25,42.18,42.25,40807.79944289694,19.4268,19.436,19.4038,19.436,40807.7994
2005-02-24 15:00:00,42.26,42.3,42.23,42.27,30640.668523676883,19.4406,19.459,19.4268,19.4452,30640.6685
2005-02-24 15:10:00,42.27,42.31,42.23,42.23,90668.52367688024,19.4452,19.4636,19.4268,19.4268,90668.5237
2005-02-24 15:20:00,42.23,42.23,42.08,42.15,84122.56267409472,19.4268,19.4268,19.3578,19.39,84122.5627
2005-02-24 15:30:00,42.15,42.3,42.15,42.29,53064.066852367694,19.39,19.459,19.39,19.4544,53064.0669
2005-02-24 15:40:00,42.29,42.29,42.25,42.25,53481.89415041783,19.4544,19.4544,19.436,19.436,53481.8942
2005-02-24 15:50:00,42.25,42.28,42.24,42.28,46796.6573816156,19.436,19.4498,19.4314,19.4498,46796.6574
2005-02-25 09:30:00,42.18,42.22,41.85,41.85,117409.47075208914,19.4038,19.4222,19.252,19.252,117409.4708
2005-02-25 09:40:00,41.85,41.97,41.77,41.86,49442.89693593315,19.252,19.3072,19.2151,19.2566,49442.8969
2005-02-25 09:50:00,41.86,41.95,41.84,41.93,24512.534818941505,19.2566,19.298,19.2474,19.2888,24512.5348
2005-02-25 10:00:00,41.93,42.03,41.88,42.03,47075.20891364903,19.2888,19.3348,19.2658,19.3348,47075.2089
2005-02-25 10:10:00,42.05,42.12,42.05,42.07,36211.69916434541,19.344,19.3762,19.344,19.3532,36211.6992
2005-02-25 10:20:00,42.07,42.11,42.02,42.11,29108.63509749304,19.3532,19.3716,19.3302,19.3716,29108.6351
2005-02-25 10:30:00,42.11,42.12,42.07,42.08,26183.844011142064,19.3716,19.3762,19.3532,19.3578,26183.844
2005-02-25 10:40:00,42.07,42.13,42.05,42.07,23955.43175487465,19.3532,19.3808,19.344,19.3532,23955.4318
2005-02-25 10:50:00,42.07,42.2,42.0,42.18,24373.2590529248,19.3532,19.413,19.321,19.4038,24373.2591
2005-02-25 11:00:00,42.18,42.22,42.16,42.2,67130.91922005572,19.4038,19.4222,19.3946,19.413,67130.9192
2005-02-25 11:10:00,42.2,42.22,42.18,42.18,54456.82451253482,19.413,19.4222,19.4038,19.4038,54456.8245
2005-02-25 11:20:00,42.18,42.22,42.17,42.2,32869.08077994429,19.4038,19.4222,19.3992,19.413,32869.0808
2005-02-25 11:30:00,42.2,42.35,42.2,42.34,53621.16991643454,19.413,19.482,19.413,19.4774,53621.1699
2005-02-25 11:40:00,42.34,42.35,42.28,42.28,34818.94150417828,19.4774,19.482,19.4498,19.4498,34818.9415
2005-02-25 11:50:00,42.28,42.54,42.26,42.53,105431.75487465182,19.4498,19.5694,19.4406,19.5648,105431.7549
2005-02-25 12:00:00,42.53,42.54,42.41,42.41,98746.5181058496,19.5648,19.5694,19.5096,19.5096,98746.5181
2005-02-25 12:10:00,42.41,42.42,42.39,42.41,20752.089136490253,19.5096,19.5142,19.5004,19.5096,20752.0891
2005-02-25 12:20:00,42.41,42.47,42.41,42.45,29805.013927576605,19.5096,19.5372,19.5096,19.528,29805.0139
2005-02-25 12:30:00,42.45,42.45,42.36,42.4,108495.8217270195,19.528,19.528,19.4866,19.505,108495.8217
2005-02-25 12:40:00,42.4,42.47,42.38,42.46,81058.49582172702,19.505,19.5372,19.4958,19.5326,81058.4958
2005-02-25 12:50:00,42.46,42.46,42.44,42.45,12116.99164345404,19.5326,19.5326,19.5234,19.528,12116.9916
2005-02-25 13:00:00,42.44,42.47,42.43,42.46,50974.930362117,19.5234,19.5372,19.5188,19.5326,50974.9304
2005-02-25 13:10:00,42.46,42.46,42.43,42.44,32451.25348189416,19.5326,19.5326,19.5188,19.5234,32451.2535
2005-02-25 13:20:00,42.43,42.46,42.42,42.44,28412.25626740948,19.5188,19.5326,19.5142,19.5234,28412.2563
2005-02-25 13:30:00,42.44,42.53,42.43,42.51,46518.10584958218,19.5234,19.5648,19.5188,19.5556,46518.1058
2005-02-25 13:40:00,42.51,42.63,42.51,42.63,94707.52089136493,19.5556,19.6108,19.5556,19.6108,94707.5209
2005-02-25 13:50:00,42.63,42.73,42.54,42.55,85236.76880222841,19.6108,19.6568,19.5694,19.574,85236.7688
2005-02-25 14:00:00,42.54,42.56,42.51,42.56,24233.98328690808,19.5694,19.5786,19.5556,19.5786,24233.9833
2005-02-25 14:10:00,42.55,42.72,42.55,42.68,81337.04735376046,19.574,19.6522,19.574,19.6338,81337.0474
2005-02-25 14:20:00,42.69,42.74,42.62,42.66,21727.01949860724,19.6384,19.6614,19.6062,19.6246,21727.0195
2005-02-25 14:30:00,42.66,42.82,42.66,42.8,48746.51810584959,19.6246,19.6982,19.6246,19.689,48746.5181
2005-02-25 14:40:00,42.8,42.8,42.71,42.78,49303.621169916434,19.689,19.689,19.6476,19.6798,49303.6212
2005-02-25 14:50:00,42.78,42.82,42.68,42.71,71866.29526462396,19.6798,19.6982,19.6338,19.6476,71866.2953
2005-02-25 15:00:00,42.71,42.79,42.7,42.71,48050.13927576602,19.6476,19.6844,19.643,19.6476,48050.1393
2005-02-25 15:10:00,42.71,42.81,42.71,42.76,37186.6295264624,19.6476,19.6936,19.6476,19.6706,37186.6295
2005-02-25 15:20:00,42.76,42.8,42.69,42.74,77437.32590529248,19.6706,19.689,19.6384,19.6614,77437.3259
2005-02-25 15:30:00,42.74,42.78,42.73,42.76,64345.40389972145,19.6614,19.6798,19.6568,19.6706,64345.4039
2005-02-25 15:40:00,42.76,42.8,42.76,42.79,97214.48467966574,19.6706,19.689,19.6706,19.6844,97214.4847
2005-02-25 15:50:00,42.79,42.79,42.67,42.71,111838.4401114206,19.6844,19.6844,19.6292,19.6476,111838.4401
2005-02-28 09:30:00,42.56,42.71,42.41,42.67,57381.61559888579,19.5786,19.6476,19.5096,19.6292,57381.6156
2005-02-28 09:40:00,42.67,42.7,42.24,42.26,59331.47632311978,19.6292,19.643,19.4314,19.4406,59331.4763
2005-02-28 09:50:00,42.23,42.53,42.12,42.51,95125.34818941505,19.4268,19.5648,19.3762,19.5556,95125.3482
2005-02-28 10:00:00,42.48,42.71,42.38,42.67,95821.72701949862,19.5418,19.6476,19.4958,19.6292,95821.727
2005-02-28 10:10:00,42.68,42.8,42.61,42.63,82869.0807799443,19.6338,19.689,19.6016,19.6108,82869.0808
2005-02-28 10:20:00,42.63,42.63,42.55,42.59,24373.2590529248,19.6108,19.6108,19.574,19.5924,24373.2591
2005-02-28 10:30:00,42.59,42.59,42.56,42.59,18105.849582172705,19.5924,19.5924,19.5786,19.5924,18105.8496
2005-02-28 10:40:00,42.59,42.61,42.57,42.58,26044.56824512535,19.5924,19.6016,19.5832,19.5878,26044.5682
2005-02-28 10:50:00,42.58,42.58,42.5,42.53,22701.949860724235,19.5878,19.5878,19.551,19.5648,22701.9499
2005-02-28 11:00:00,42.53,42.53,42.48,42.5,20891.364902506964,19.5648,19.5648,19.5418,19.551,20891.3649
2005-02-28 11:10:00,42.48,42.53,42.48,42.51,20612.813370473537,19.5418,19.5648,19.5418,19.5556,20612.8134
2005-02-28 11:20:00,42.5,42.53,42.5,42.51,15320.33426183844,19.551,19.5648,19.551,19.5556,15320.3343
2005-02-28 11:30:00,42.52,42.53,42.43,42.43,39972.14484679666,19.5602,19.5648,19.5188,19.5188,39972.1448
2005-02-28 11:40:00,42.43,42.49,42.4,42.44,84401.11420612814,19.5188,19.5464,19.505,19.5234,84401.1142
2005-02-28 11:50:00,42.43,42.45,42.35,42.38,54874.65181058496,19.5188,19.528,19.482,19.4958,54874.6518
2005-02-28 12:00:00,42.37,42.42,42.34,42.38,99721.44846796658,19.4912,19.5142,19.4774,19.4958,99721.4485
2005-02-28 12:10:00,42.39,42.41,42.35,42.4,27158.774373259053,19.5004,19.5096,19.482,19.505,27158.7744
2005-02-28 12:20:00,42.4,42.42,42.36,42.41,19637.883008356548,19.505,19.5142,19.4866,19.5096,19637.883
2005-02-28 12:30:00,42.39,42.41,42.36,42.38,22980.501392757666,19.5004,19.5096,19.4866,19.4958,22980.5014
2005-02-28 12:40:00,42.39,42.43,42.36,42.42,26880.22284122563,19.5004,19.5188,19.4866,19.5142,26880.2228
2005-02-28 12:50:00,42.41,42.42,42.36,42.36,11699.1643454039,19.5096,19.5142,19.4866,19.4866,11699.1643
2005-02-28 13:00:00,42.37,42.37,42.23,42.25,23398.3286908078,19.4912,19.4912,19.4268,19.436,23398.3287
2005-02-28 13:10:00,42.25,42.43,42.25,42.42,39275.766016713096,19.436,19.5188,19.436,19.5142,39275.766
2005-02-28 13:20:00,42.4,42.43,42.4,42.43,96239.55431754875,19.505,19.5188,19.505,19.5188,96239.5543
2005-02-28 13:30:00,42.44,42.46,42.4,42.45,23816.15598885794,19.5234,19.5326,19.505,19.528,23816.156
2005-02-28 13:40:00,42.44,42.47,42.41,42.41,21309.192200557103,19.5234,19.5372,19.5096,19.5096,21309.1922
2005-02-28 13:50:00,42.41,42.41,42.36,42.37,83008.35654596101,19.5096,19.5096,19.4866,19.4912,83008.3565
2005-02-28 14:00:00,42.36,42.51,42.28,42.42,111838.4401114206,19.4866,19.5556,19.4498,19.5142,111838.4401
2005-02-28 14:10:00,42.43,42.43,42.4,42.42,20473.537604456826,19.5188,19.5188,19.505,19.5142,20473.5376
2005-02-28 14:20:00,42.43,42.43,42.39,42.41,60306.40668523677,19.5188,19.5188,19.5004,19.5096,60306.4067
2005-02-28 14:30:00,42.41,42.45,42.39,42.4,32729.80501392758,19.5096,19.528,19.5004,19.505,32729.805
2005-02-28 14:40:00,42.4,42.44,42.36,42.37,68941.50417827298,19.505,19.5234,19.4866,19.4912,68941.5042
2005-02-28 14:50:00,42.36,42.46,42.29,42.46,138997.2144846797,19.4866,19.5326,19.4544,19.5326,138997.2145
2005-02-28 15:00:00,42.43,42.51,42.43,42.49,123816.15598885796,19.5188,19.5556,19.5188,19.5464,123816.156
2005-02-28 15:10:00,42.49,42.5,42.46,42.49,85933.14763231199,19.5464,19.551,19.5326,19.5464,85933.1476
2005-02-28 15:20:00,42.48,42.48,42.35,42.36,66713.09192200558,19.5418,19.5418,19.482,19.4866,66713.0919
2005-02-28 15:30:00,42.36,42.46,42.34,42.34,106406.6852367688,19.4866,19.5326,19.4774,19.4774,106406.6852
2005-02-28 15:40:00,42.35,42.35,42.16,42.25,138300.8356545961,19.482,19.482,19.3946,19.436,138300.8357
2005-02-28 15:50:00,42.25,42.25,42.03,42.04,214484.67966573816,19.436,19.436,19.3348,19.3394,214484.6797
2005-03-01 09:30:00,42.04,42.3,42.03,42.26,75766.01671309193,19.3394,19.459,19.3348,19.4406,75766.0167
2005-03-01 09:40:00,42.28,42.35,42.2,42.29,105571.03064066853,19.4498,19.482,19.413,19.4544,105571.0306
2005-03-01 09:50:00,42.32,42.32,42.23,42.3,89554.31754874652,19.4682,19.4682,19.4268,19.459,89554.3175
2005-03-01 10:00:00,42.3,42.33,42.25,42.28,64902.50696378831,19.459,19.4728,19.436,19.4498,64902.507
2005-03-01 10:10:00,42.26,42.33,42.26,42.32,62256.26740947076,19.4406,19.4728,19.4406,19.4682,62256.2674
2005-03-01 10:20:00,42.3,42.3,42.18,42.3,55571.03064066853,19.459,19.459,19.4038,19.459,55571.0306
2005-03-01 10:30:00,42.3,42.32,42.29,42.3,44846.796657381616,19.459,19.4682,19.4544,19.459,44846.7967
2005-03-01 10:40:00,42.3,42.31,42.29,42.3,43175.48746518106,19.459,19.4636,19.4544,19.459,43175.4875
2005-03-01 10:50:00,42.3,42.36,42.3,42.36,57381.61559888579,19.459,19.4866,19.459,19.4866,57381.6156
2005-03-01 11:00:00,42.38,42.38,42.31,42.36,72980.50139275767,19.4958,19.4958,19.4636,19.4866,72980.5014
2005-03-01 11:10:00,42.36,42.4,42.35,42.39,90668.52367688024,19.4866,19.505,19.482,19.5004,90668.5237
2005-03-01 11:20:00,42.4,42.41,42.33,42.35,27576.601671309192,19.505,19.5096,19.4728,19.482,27576.6017
2005-03-01 11:30:00,42.35,42.38,42.34,42.38,26183.844011142064,19.482,19.4958,19.4774,19.4958,26183.844
2005-03-01 11:40:00,42.37,42.43,42.34,42.43,41504.178272980505,19.4912,19.5188,19.4774,19.5188,41504.1783
2005-03-01 11:50:00,42.43,42.43,42.36,42.38,50557.10306406685,19.5188,19.5188,19.4866,19.4958,50557.1031
2005-03-01 12:00:00,42.38,42.42,42.35,42.38,27298.05013927577,19.4958,19.5142,19.482,19.4958,27298.0501
2005-03-01 12:10:00,42.37,42.39,42.36,42.38,71169.9164345404,19.4912,19.5004,19.4866,19.4958,71169.9164
2005-03-01 12:20:00,42.37,42.38,42.35,42.35,41225.62674094708,19.4912,19.4958,19.482,19.482,41225.6267
2005-03-01 12:30:00,42.36,42.37,42.29,42.3,53621.16991643454,19.4866,19.4912,19.4544,19.459,53621.1699
2005-03-01 12:40:00,42.3,42.36,42.29,42.35,35097.4930362117,19.459,19.4866,19.4544,19.482,35097.493
2005-03-01 12:50:00,42.35,42.45,42.33,42.45,48746.51810584959,19.482,19.528,19.4728,19.528,48746.5181
2005-03-01 13:00:00,42.43,42.46,42.4,42.46,57660.16713091922,19.5188,19.5326,19.505,19.5326,57660.1671
2005-03-01 13:10:00,42.46,42.46,42.36,42.36,31058.49582172702,19.5326,19.5326,19.4866,19.4866,31058.4958
2005-03-01 13:20:00,42.36,42.38,42.28,42.34,51392.75766016713,19.4866,19.4958,19.4498,19.4774,51392.7577
2005-03-01 13:30:00,42.34,42.38,42.3,42.38,32172.70194986073,19.4774,19.4958,19.459,19.4958,32172.7019
2005-03-01 13:40:00,42.38,42.43,42.35,42.36,53203.342618384406,19.4958,19.5188,19.482,19.4866,53203.3426
2005-03-01 13:50:00,42.35,42.42,42.35,42.37,23537.604456824512,19.482,19.5142,19.482,19.4912,23537.6045
2005-03-01 14:00:00,42.39,42.43,42.38,42.43,20612.813370473537,19.5004,19.5188,19.4958,19.5188,20612.8134
2005-03-01 14:10:00,42.43,42.45,42.38,42.42,26044.56824512535,19.5188,19.528,19.4958,19.5142,26044.5682
2005-03-01 14:20:00,42.42,42.45,42.38,42.38,33147.632311977715,19.5142,19.528,19.4958,19.4958,33147.6323
2005-03-01 14:30:00,42.38,42.43,42.38,42.4,39972.14484679666,19.4958,19.5188,19.4958,19.505,39972.1448
2005-03-01 14:40:00,42.41,42.42,42.38,42.41,23676.880222841228,19.5096,19.5142,19.4958,19.5096,23676.8802
2005-03-01 14:50:00,42.41,42.41,42.35,42.35,37047.35376044569,19.5096,19.5096,19.482,19.482,37047.3538
2005-03-01 15:00:00,42.35,42.43,42.34,42.43,92479.1086350975,19.482,19.5188,19.4774,19.5188,92479.1086
2005-03-01 15:10:00,42.44,42.46,42.39,42.4,81337.04735376046,19.5234,19.5326,19.5004,19.505,81337.0474
2005-03-01 15:20:00,42.4,42.43,42.33,42.43,52785.51532033426,19.505,19.5188,19.4728,19.5188,52785.5153
2005-03-01 15:30:00,42.43,42.46,42.38,42.38,40389.9721448468,19.5188,19.5326,19.4958,19.4958,40389.9721
2005-03-01 15:40:00,42.38,42.38,42.28,42.28,67966.57381615599,19.4958,19.4958,19.4498,19.4498,67966.5738
2005-03-01 15:50:00,42.28,42.32,42.24,42.25,155849.58217270195,19.4498,19.4682,19.4314,19.436,155849.5822
2005-03-02 09:30:00,41.95,42.01,41.67,41.76,93732.59052924791,19.298,19.3256,19.1691,19.2105,93732.5905
2005-03-02 09:40:00,41.76,41.84,41.7,41.8,48746.51810584959,19.2105,19.2474,19.1829,19.229,48746.5181
2005-03-02 09:50:00,41.8,41.94,41.74,41.74,42200.55710306407,19.229,19.2934,19.2013,19.2013,42200.5571
2005-03-02 10:00:00,41.74,41.82,41.72,41.79,52089.1364902507,19.2013,19.2382,19.1921,19.2244,52089.1365
2005-03-02 10:10:00,41.79,41.85,41.68,41.68,48328.690807799445,19.2244,19.252,19.1737,19.1737,48328.6908
2005-03-02 10:20:00,41.68,41.82,41.66,41.78,195682.4512534819,19.1737,19.2382,19.1645,19.2198,195682.4513
2005-03-02 10:30:00,41.78,41.82,41.72,41.72,54596.10027855154,19.2198,19.2382,19.1921,19.1921,54596.1003
2005-03-02 10:40:00,41.7,41.79,41.66,41.74,53342.61838440112,19.1829,19.2244,19.1645,19.2013,53342.6184
2005-03-02 10:50:00,41.72,41.95,41.69,41.87,52367.68802228413,19.1921,19.298,19.1783,19.2612,52367.688
2005-03-02 11:00:00,41.87,41.91,41.79,41.8,44986.072423398335,19.2612,19.2796,19.2244,19.229,44986.0724
2005-03-02 11:10:00,41.82,41.95,41.77,41.79,112674.0947075209,19.2382,19.298,19.2151,19.2244,112674.0947
2005-03-02 11:20:00,41.77,41.88,41.77,41.81,183565.45961002787,19.2151,19.2658,19.2151,19.2336,183565.4596
2005-03-02 11:30:00,41.79,41.81,41.74,41.74,71866.29526462396,19.2244,19.2336,19.2013,19.2013,71866.2953
2005-03-02 11:40:00,41.74,41.79,41.73,41.76,44707.5208913649,19.2013,19.2244,19.1967,19.2105,44707.5209
2005-03-02 11:50:00,41.75,41.87,41.75,41.78,32590.529247910865,19.2059,19.2612,19.2059,19.2198,32590.5292
2005-03-02 12:00:00,41.78,41.81,41.72,41.78,28133.704735376046,19.2198,19.2336,19.1921,19.2198,28133.7047
2005-03-02 12:10:00,41.78,41.8,41.77,41.77,25487.4651810585,19.2198,19.229,19.2151,19.2151,25487.4652
2005-03-02 12:20:00,41.77,41.78,41.74,41.77,15041.782729805014,19.2151,19.2198,19.2013,19.2151,15041.7827
2005-03-02 12:30:00,41.77,41.77,41.74,41.76,16852.367688022285,19.2151,19.2151,19.2013,19.2105,16852.3677
2005-03-02 12:40:00,41.74,41.74,41.72,41.72,26880.22284122563,19.2013,19.2013,19.1921,19.1921,26880.2228
2005-03-02 12:50:00,41.74,41.74,41.72,41.72,11420.612813370471,19.2013,19.2013,19.1921,19.1921,11420.6128
2005-03-02 13:00:00,41.71,41.72,41.66,41.69,29665.73816155989,19.1875,19.1921,19.1645,19.1783,29665.7382
2005-03-02 13:10:00,41.69,41.76,41.69,41.73,27019.49860724234,19.1783,19.2105,19.1783,19.1967,27019.4986
2005-03-02 13:20:00,41.72,41.77,41.69,41.7,34122.56267409471,19.1921,19.2151,19.1783,19.1829,34122.5627
2005-03-02 13:30:00,41.71,41.74,41.67,41.67,36211.69916434541,19.1875,19.2013,19.1691,19.1691,36211.6992
2005-03-02 13:40:00,41.66,41.67,41.51,41.52,33844.01114206128,19.1645,19.1691,19.0955,19.1001,33844.0111
2005-03-02 13:50:00,41.52,41.62,41.39,41.62,73816.15598885794,19.1001,19.1461,19.0403,19.1461,73816.156
2005-03-02 14:00:00,41.62,41.63,41.54,41.54,60167.13091922006,19.1461,19.1507,19.1093,19.1093,60167.1309
2005-03-02 14:10:00,41.57,41.57,41.49,41.51,41922.00557103064,19.1231,19.1231,19.0863,19.0955,41922.0056
2005-03-02 14:20:00,41.53,41.54,41.46,41.48,31615.598885793872,19.1047,19.1093,19.0725,19.0817,31615.5989
2005-03-02 14:30:00,41.46,41.46,41.36,41.38,221448.46796657384,19.0725,19.0725,19.0265,19.0357,221448.468
2005-03-02 14:40:00,41.37,41.5,41.29,41.43,79247.91086350975,19.0311,19.0909,18.9943,19.0587,79247.9109
2005-03-02 14:50:00,41.42,41.51,41.4,41.45,40529.24791086351,19.0541,19.0955,19.0449,19.0679,40529.2479
2005-03-02 15:00:00,41.45,41.54,41.41,41.54,60027.85515320335,19.0679,19.1093,19.0495,19.1093,60027.8552
2005-03-02 15:10:00,41.54,41.54,41.46,41.48,156545.96100278554,19.1093,19.1093,19.0725,19.0817,156545.961
2005-03-02 15:20:00,41.49,41.64,41.49,41.62,84958.21727019499,19.0863,19.1553,19.0863,19.1461,84958.2173
2005-03-02 15:30:00,41.63,41.64,41.59,41.61,179665.7381615599,19.1507,19.1553,19.1323,19.1415,179665.7382
2005-03-02 15:40:00,41.61,41.65,41.57,41.64,80501.39275766017,19.1415,19.1599,19.1231,19.1553,80501.3928
2005-03-02 15:50:00,41.63,41.64,41.53,41.54,128133.70473537606,19.1507,19.1553,19.1047,19.1093,128133.7047
2005-03-03 09:30:00,41.72,41.82,41.67,41.7,54038.99721448468,19.1921,19.2382,19.1691,19.1829,54038.9972
2005-03-03 09:40:00,41.69,41.84,41.69,41.84,45682.45125348189,19.1783,19.2474,19.1783,19.2474,45682.4513
2005-03-03 09:50:00,41.83,41.84,41.64,41.66,58077.99442896936,19.2428,19.2474,19.1553,19.1645,58077.9944
2005-03-03 10:00:00,41.67,41.85,41.52,41.85,59331.47632311978,19.1691,19.252,19.1001,19.252,59331.4763
2005-03-03 10:10:00,41.81,41.85,41.67,41.69,57938.71866295265,19.2336,19.252,19.1691,19.1783,57938.7187
2005-03-03 10:20:00,41.69,41.78,41.6,41.62,42061.28133704736,19.1783,19.2198,19.1369,19.1461,42061.2813
2005-03-03 10:30:00,41.6,41.63,41.51,41.55,26880.22284122563,19.1369,19.1507,19.0955,19.1139,26880.2228
2005-03-03 10:40:00,41.57,41.59,41.53,41.56,23537.604456824512,19.1231,19.1323,19.1047,19.1185,23537.6045
2005-03-03 10:50:00,41.57,41.67,41.57,41.64,27158.774373259053,19.1231,19.1691,19.1231,19.1553,27158.7744
2005-03-03 11:00:00,41.63,41.63,41.54,41.56,44707.5208913649,19.1507,19.1507,19.1093,19.1185,44707.5209
2005-03-03 11:10:00,41.54,41.57,41.53,41.54,58913.64902506965,19.1093,19.1231,19.1047,19.1093,58913.649
2005-03-03 11:20:00,41.55,41.56,41.51,41.51,29944.28969359332,19.1139,19.1185,19.0955,19.0955,29944.2897
2005-03-03 11:30:00,41.51,41.52,41.47,41.5,20194.9860724234,19.0955,19.1001,19.0771,19.0909,20194.9861
2005-03-03 11:40:00,41.49,41.5,41.35,41.35,16295.264623955432,19.0863,19.0909,19.0219,19.0219,16295.2646
2005-03-03 11:50:00,41.31,41.38,41.21,41.34,37465.18105849582,19.0035,19.0357,18.9575,19.0173,37465.1811
2005-03-03 12:00:00,41.35,41.35,41.29,41.29,52506.96378830084,19.0219,19.0219,18.9943,18.9943,52506.9638
2005-03-03 12:10:00,41.29,41.31,41.26,41.29,18105.849582172705,18.9943,19.0035,18.9805,18.9943,18105.8496
2005-03-03 12:20:00,41.28,41.28,41.19,41.22,33008.356545961,18.9897,18.9897,18.9483,18.9621,33008.3565
2005-03-03 12:30:00,41.22,41.28,41.17,41.23,40250.696378830085,18.9621,18.9897,18.9391,18.9667,40250.6964
2005-03-03 12:40:00,41.27,41.28,41.22,41.27,164066.85236768803,18.9851,18.9897,18.9621,18.9851,164066.8524
2005-03-03 12:50:00,41.27,41.3,41.23,41.23,41643.45403899722,18.9851,18.9989,18.9667,18.9667,41643.454
2005-03-03 13:00:00,41.23,41.27,41.21,41.22,110445.6824512535,18.9667,18.9851,18.9575,18.9621,110445.6825
2005-03-03 13:10:00,41.23,41.29,41.21,41.23,67827.29805013927,18.9667,18.9943,18.9575,18.9667,67827.2981
2005-03-03 13:20:00,41.22,41.25,41.14,41.14,23955.43175487465,18.9621,18.9759,18.9253,18.9253,23955.4318
2005-03-03 13:30:00,41.14,41.18,41.13,41.15,59888.57938718663,18.9253,18.9437,18.9207,18.9299,59888.5794
2005-03-03 13:40:00,41.15,41.16,41.13,41.14,73398.3286908078,18.9299,18.9345,18.9207,18.9253,73398.3287
2005-03-03 13:50:00,41.15,41.23,41.15,41.17,28690.807799442897,18.9299,18.9667,18.9299,18.9391,28690.8078
2005-03-03 14:00:00,41.17,41.21,41.17,41.21,38857.93871866296,18.9391,18.9575,18.9391,18.9575,38857.9387
2005-03-03 14:10:00,41.21,41.29,41.21,41.21,91504.17827298053,18.9575,18.9943,18.9575,18.9575,91504.1783
2005-03-03 14:20:00,41.21,41.25,41.2,41.25,51949.86072423399,18.9575,18.9759,18.9529,18.9759,51949.8607
2005-03-03 14:30:00,41.25,41.25,41.18,41.18,39136.490250696384,18.9759,18.9759,18.9437,18.9437,39136.4903
2005-03-03 14:40:00,41.17,41.25,41.16,41.25,52228.41225626741,18.9391,18.9759,18.9345,18.9759,52228.4123
2005-03-03 14:50:00,41.24,41.26,41.2,41.25,144707.5208913649,18.9713,18.9805,18.9529,18.9759,144707.5209
2005-03-03 15:00:00,41.24,41.33,41.23,41.29,100557.10306406686,18.9713,19.0127,18.9667,18.9943,100557.1031
2005-03-03 15:10:00,41.29,41.31,41.25,41.31,41504.178272980505,18.9943,19.0035,18.9759,19.0035,41504.1783
2005-03-03 15:20:00,41.32,41.39,41.3,41.37,39554.31754874652,19.0081,19.0403,18.9989,19.0311,39554.3175
2005-03-03 15:30:00,41.38,41.38,41.34,41.36,77855.15320334262,19.0357,19.0357,19.0173,19.0265,77855.1532
2005-03-03 15:40:00,41.36,41.39,41.34,41.34,163788.3008356546,19.0265,19.0403,19.0173,19.0173,163788.3008
2005-03-03 15:50:00,41.34,41.34,41.21,41.23,391782.7298050139,19.0173,19.0173,18.9575,18.9667,391782.7298
2005-03-04 09:30:00,41.41,41.55,41.36,41.36,49721.44846796658,19.0495,19.1139,19.0265,19.0265,49721.4485
2005-03-04 09:40:00,41.36,41.48,41.3,41.36,46796.6573816156,19.0265,19.0817,18.9989,19.0265,46796.6574
2005-03-04 09:50:00,41.36,41.54,41.36,41.46,33147.632311977715,19.0265,19.1093,19.0265,19.0725,33147.6323
2005-03-04 10:00:00,41.48,41.62,41.47,41.5,81058.49582172702,19.0817,19.1461,19.0771,19.0909,81058.4958
2005-03-04 10:10:00,41.5,41.54,41.44,41.51,45821.72701949861,19.0909,19.1093,19.0633,19.0955,45821.727
2005-03-04 10:20:00,41.51,41.66,41.51,41.58,49721.44846796658,19.0955,19.1645,19.0955,19.1277,49721.4485
2005-03-04 10:30:00,41.57,41.57,41.51,41.57,41225.62674094708,19.1231,19.1231,19.0955,19.1231,41225.6267
2005-03-04 10:40:00,41.57,41.58,41.5,41.55,36211.69916434541,19.1231,19.1277,19.0909,19.1139,36211.6992
2005-03-04 10:50:00,41.54,41.54,41.38,41.42,43593.3147632312,19.1093,19.1093,19.0357,19.0541,43593.3148
2005-03-04 11:00:00,41.42,41.46,41.41,41.41,31058.49582172702,19.0541,19.0725,19.0495,19.0495,31058.4958
2005-03-04 11:10:00,41.41,41.41,41.29,41.29,37743.73259052925,19.0495,19.0495,18.9943,18.9943,37743.7326
2005-03-04 11:20:00,41.29,41.42,41.27,41.42,39136.490250696384,18.9943,19.0541,18.9851,19.0541,39136.4903
2005-03-04 11:30:00,41.44,41.44,41.32,41.32,34122.56267409471,19.0633,19.0633,19.0081,19.0081,34122.5627
2005-03-04 11:40:00,41.32,41.33,41.25,41.29,45961.00278551533,19.0081,19.0127,18.9759,18.9943,45961.0028
2005-03-04 11:50:00,41.29,41.39,41.29,41.37,26462.395543175488,18.9943,19.0403,18.9943,19.0311,26462.3955
2005-03-04 12:00:00,41.36,41.46,41.35,41.45,19359.33147632312,19.0265,19.0725,19.0219,19.0679,19359.3315
2005-03-04 12:10:00,41.45,41.48,41.39,41.44,24651.810584958217,19.0679,19.0817,19.0403,19.0633,24651.8106
2005-03-04 12:20:00,41.43,41.51,41.42,41.48,30919.22005571031,19.0587,19.0955,19.0541,19.0817,30919.2201
2005-03-04 12:30:00,41.48,41.48,41.38,41.39,23398.3286908078,19.0817,19.0817,19.0357,19.0403,23398.3287
2005-03-04 12:40:00,41.42,41.43,41.37,41.41,15738.16155988858,19.0541,19.0587,19.0311,19.0495,15738.1616
2005-03-04 12:50:00,41.42,41.52,41.42,41.45,18105.849582172705,19.0541,19.1001,19.0541,19.0679,18105.8496
2005-03-04 13:00:00,41.46,41.61,41.46,41.54,41504.178272980505,19.0725,19.1415,19.0725,19.1093,41504.1783
2005-03-04 13:10:00,41.55,41.55,41.44,41.45,15181.058495821728,19.1139,19.1139,19.0633,19.0679,15181.0585
2005-03-04 13:20:00,41.44,41.48,41.36,41.39,22701.949860724235,19.0633,19.0817,19.0265,19.0403,22701.9499
2005-03-04 13:30:00,41.38,41.46,41.38,41.41,34679.66573816156,19.0357,19.0725,19.0357,19.0495,34679.6657
2005-03-04 13:40:00,41.41,41.44,41.37,41.44,24651.810584958217,19.0495,19.0633,19.0311,19.0633,24651.8106
2005-03-04 13:50:00,41.44,41.59,41.44,41.57,38300.8356545961,19.0633,19.1323,19.0633,19.1231,38300.8357
2005-03-04 14:00:00,41.54,41.68,41.54,41.64,27855.15320334262,19.1093,19.1737,19.1093,19.1553,27855.1532
2005-03-04 14:10:00,41.63,41.64,41.51,41.54,38022.28412256268,19.1507,19.1553,19.0955,19.1093,38022.2841
2005-03-04 14:20:00,41.54,41.54,41.49,41.52,30640.668523676883,19.1093,19.1093,19.0863,19.1001,30640.6685
2005-03-04 14:30:00,41.52,41.63,41.52,41.6,47353.760445682456,19.1001,19.1507,19.1001,19.1369,47353.7604
2005-03-04 14:40:00,41.59,41.63,41.55,41.63,46239.55431754875,19.1323,19.1507,19.1139,19.1507,46239.5543
2005-03-04 14:50:00,41.63,41.65,41.57,41.6,47632.31197771588,19.1507,19.1599,19.1231,19.1369,47632.312
2005-03-04 15:00:00,41.61,41.67,41.61,41.62,27158.774373259053,19.1415,19.1691,19.1415,19.1461,27158.7744
2005-03-04 15:10:00,41.62,41.67,41.59,41.66,31337.04735376045,19.1461,19.1691,19.1323,19.1645,31337.0474
2005-03-04 15:20:00,41.67,41.67,41.62,41.67,35515.32033426184,19.1691,19.1691,19.1461,19.1691,35515.3203
2005-03-04 15:30:00,41.67,41.67,41.64,41.64,44568.24512534819,19.1691,19.1691,19.1553,19.1553,44568.2451
2005-03-04 15:40:00,41.64,41.65,41.56,41.59,43732.59052924792,19.1553,19.1599,19.1185,19.1323,43732.5905
2005-03-04 15:50:00,41.61,41.64,41.57,41.61,61002.785515320335,19.1415,19.1553,19.1231,19.1415,61002.7855
2005-03-07 09:30:00,41.66,41.7,41.53,41.57,58495.8217270195,19.1645,19.1829,19.1047,19.1231,58495.8217
2005-03-07 09:40:00,41.59,41.67,41.58,41.66,27855.15320334262,19.1323,19.1691,19.1277,19.1645,27855.1532
2005-03-07 09:50:00,41.62,41.69,41.51,41.65,56128.13370473538,19.1461,19.1783,19.0955,19.1599,56128.1337
2005-03-07 10:00:00,41.66,41.67,41.59,41.59,138440.1114206128,19.1645,19.1691,19.1323,19.1323,138440.1114
2005-03-07 10:10:00,41.59,41.66,41.58,41.64,34261.83844011142,19.1323,19.1645,19.1277,19.1553,34261.8384
2005-03-07 10:20:00,41.64,41.64,41.58,41.58,24930.362116991644,19.1553,19.1553,19.1277,19.1277,24930.3621
2005-03-07 10:30:00,41.59,41.62,41.54,41.58,47353.760445682456,19.1323,19.1461,19.1093,19.1277,47353.7604
2005-03-07 10:40:00,41.58,41.63,41.58,41.62,31615.598885793872,19.1277,19.1507,19.1277,19.1461,31615.5989
2005-03-07 10:50:00,41.62,41.62,41.56,41.57,23816.15598885794,19.1461,19.1461,19.1185,19.1231,23816.156
2005-03-07 11:00:00,41.57,41.62,41.57,41.62,36072.42339832869,19.1231,19.1461,19.1231,19.1461,36072.4234
2005-03-07 11:10:00,41.62,41.64,41.61,41.64,47632.31197771588,19.1461,19.1553,19.1415,19.1553,47632.312
2005-03-07 11:20:00,41.64,41.68,41.64,41.67,37883.008356545964,19.1553,19.1737,19.1553,19.1691,37883.0084
2005-03-07 11:30:00,41.68,41.68,41.64,41.68,35654.596100278555,19.1737,19.1737,19.1553,19.1737,35654.5961
2005-03-07 11:40:00,41.68,41.68,41.62,41.67,33426.183844011146,19.1737,19.1737,19.1461,19.1691,33426.1838
2005-03-07 11:50:00,41.67,41.67,41.62,41.62,17409.47075208914,19.1691,19.1691,19.1461,19.1461,17409.4708
2005-03-07 12:00:00,41.62,41.67,41.62,41.64,28133.704735376046,19.1461,19.1691,19.1461,19.1553,28133.7047
2005-03-07 12:10:00,41.66,41.68,41.64,41.67,20891.364902506964,19.1645,19.1737,19.1553,19.1691,20891.3649
2005-03-07 12:20:00,41.68,41.69,41.63,41.68,30083.56545961003,19.1737,19.1783,19.1507,19.1737,30083.5655
2005-03-07 12:30:00,41.69,41.69,41.63,41.64,33147.632311977715,19.1783,19.1783,19.1507,19.1553,33147.6323
2005-03-07 12:40:00,41.62,41.67,41.61,41.64,20055.710306406687,19.1461,19.1691,19.1415,19.1553,20055.7103
2005-03-07 12:50:00,41.64,41.67,41.64,41.65,10167.130919220055,19.1553,19.1691,19.1553,19.1599,10167.1309
2005-03-07 13:00:00,41.65,41.68,41.62,41.66,20891.364902506964,19.1599,19.1737,19.1461,19.1645,20891.3649
2005-03-07 13:10:00,41.66,41.72,41.62,41.68,58774.373259052925,19.1645,19.1921,19.1461,19.1737,58774.3733
2005-03-07 13:20:00,41.68,41.68,41.64,41.64,24512.534818941505,19.1737,19.1737,19.1553,19.1553,24512.5348
2005-03-07 13:30:00,41.66,41.71,41.64,41.71,26183.844011142064,19.1645,19.1875,19.1553,19.1875,26183.844
2005-03-07 13:40:00,41.71,41.72,41.67,41.69,11559.888579387189,19.1875,19.1921,19.1691,19.1783,11559.8886
2005-03-07 13:50:00,41.68,41.76,41.64,41.68,25626.74094707521,19.1737,19.2105,19.1553,19.1737,25626.7409
2005-03-07 14:00:00,41.67,41.69,41.64,41.67,40529.24791086351,19.1691,19.1783,19.1553,19.1691,40529.2479
2005-03-07 14:10:00,41.66,41.69,41.59,41.59,25626.74094707521,19.1645,19.1783,19.1323,19.1323,25626.7409
2005-03-07 14:20:00,41.59,41.65,41.43,41.46,33704.73537604457,19.1323,19.1599,19.0587,19.0725,33704.7354
2005-03-07 14:30:00,41.46,41.59,41.44,41.59,28412.25626740948,19.0725,19.1323,19.0633,19.1323,28412.2563
2005-03-07 14:40:00,41.62,41.69,41.62,41.64,46796.6573816156,19.1461,19.1783,19.1461,19.1553,46796.6574
2005-03-07 14:50:00,41.64,41.69,41.6,41.62,88161.55988857939,19.1553,19.1783,19.1369,19.1461,88161.5599
2005-03-07 15:00:00,41.62,41.63,41.56,41.57,24651.810584958217,19.1461,19.1507,19.1185,19.1231,24651.8106
2005-03-07 15:10:00,41.57,41.63,41.57,41.61,21169.91643454039,19.1231,19.1507,19.1231,19.1415,21169.9164
2005-03-07 15:20:00,41.61,41.67,41.57,41.57,27715.877437325908,19.1415,19.1691,19.1231,19.1231,27715.8774
2005-03-07 15:30:00,41.57,41.59,41.51,41.58,46935.93314763231,19.1231,19.1323,19.0955,19.1277,46935.9331
2005-03-07 15:40:00,41.58,41.62,41.53,41.55,30362.116991643456,19.1277,19.1461,19.1047,19.1139,30362.117
2005-03-07 15:50:00,41.57,41.57,41.48,41.49,55849.58217270195,19.1231,19.1231,19.0817,19.0863,55849.5822
2005-03-08 09:30:00,41.39,41.54,41.39,41.52,34261.83844011142,19.0403,19.1093,19.0403,19.1001,34261.8384
2005-03-08 09:40:00,41.49,41.58,41.44,41.46,14623.955431754875,19.0863,19.1277,19.0633,19.0725,14623.9554
2005-03-08 09:50:00,41.46,41.46,41.29,41.29,19777.15877437326,19.0725,19.0725,18.9943,18.9943,19777.1588
2005-03-08 10:00:00,41.29,41.29,41.21,41.23,26462.395543175488,18.9943,18.9943,18.9575,18.9667,26462.3955
2005-03-08 10:10:00,41.23,41.25,41.13,41.15,34122.56267409471,18.9667,18.9759,18.9207,18.9299,34122.5627
2005-03-08 10:20:00,41.16,41.19,41.03,41.15,39972.14484679666,18.9345,18.9483,18.8747,18.9299,39972.1448
2005-03-08 10:30:00,41.12,41.13,41.06,41.06,36629.526462395545,18.9161,18.9207,18.8885,18.8885,36629.5265
2005-03-08 10:40:00,41.05,41.18,41.03,41.18,49582.172701949865,18.8839,18.9437,18.8747,18.9437,49582.1727
2005-03-08 10:50:00,41.18,41.22,41.15,41.22,34261.83844011142,18.9437,18.9621,18.9299,18.9621,34261.8384
2005-03-08 11:00:00,41.22,41.31,41.18,41.22,174791.08635097495,18.9621,19.0035,18.9437,18.9621,174791.0864
2005-03-08 11:10:00,41.21,41.36,41.21,41.3,18941.504178272982,18.9575,19.0265,18.9575,18.9989,18941.5042
2005-03-08 11:20:00,41.3,41.36,41.29,41.34,8635.097493036212,18.9989,19.0265,18.9943,19.0173,8635.0975
2005-03-08 11:30:00,41.35,41.42,41.35,41.41,10167.130919220055,19.0219,19.0541,19.0219,19.0495,10167.1309
2005-03-08 11:40:00,41.41,41.49,41.41,41.48,12534.81894150418,19.0495,19.0863,19.0495,19.0817,12534.8189
2005-03-08 11:50:00,41.5,41.56,41.46,41.49,18384.401114206128,19.0909,19.1185,19.0725,19.0863,18384.4011
2005-03-08 12:00:00,41.49,41.5,41.4,41.47,28412.25626740948,19.0863,19.0909,19.0449,19.0771,28412.2563
2005-03-08 12:10:00,41.45,41.5,41.39,41.5,8356.545961002786,19.0679,19.0909,19.0403,19.0909,8356.546
2005-03-08 12:20:00,41.48,41.52,41.41,41.41,9052.924791086352,19.0817,19.1001,19.0495,19.0495,9052.9248
2005-03-08 12:30:00,41.42,41.45,41.39,41.45,12674.094707520891,19.0541,19.0679,19.0403,19.0679,12674.0947
2005-03-08 12:40:00,41.46,41.5,41.46,41.46,8217.270194986073,19.0725,19.0909,19.0725,19.0725,8217.2702
2005-03-08 12:50:00,41.46,41.49,41.44,41.48,15041.782729805014,19.0725,19.0863,19.0633,19.0817,15041.7827
2005-03-08 13:00:00,41.49,41.59,41.48,41.57,28412.25626740948,19.0863,19.1323,19.0817,19.1231,28412.2563
2005-03-08 13:10:00,41.55,41.55,41.51,41.54,14484.679665738162,19.1139,19.1139,19.0955,19.1093,14484.6797
2005-03-08 13:20:00,41.54,41.54,41.5,41.52,20194.9860724234,19.1093,19.1093,19.0909,19.1001,20194.9861
2005-03-08 13:30:00,41.52,41.52,41.48,41.48,15877.437325905294,19.1001,19.1001,19.0817,19.0817,15877.4373
2005-03-08 13:40:00,41.48,41.49,41.39,41.42,34540.38997214485,19.0817,19.0863,19.0403,19.0541,34540.39
2005-03-08 13:50:00,41.41,41.41,41.31,41.34,22701.949860724235,19.0495,19.0495,19.0035,19.0173,22701.9499
2005-03-08 14:00:00,41.36,41.44,41.32,41.42,22144.846796657384,19.0265,19.0633,19.0081,19.0541,22144.8468
2005-03-08 14:10:00,41.43,41.43,41.32,41.34,12395.543175487466,19.0587,19.0587,19.0081,19.0173,12395.5432
2005-03-08 14:20:00,41.34,41.4,41.34,41.39,18941.504178272982,19.0173,19.0449,19.0173,19.0403,18941.5042
2005-03-08 14:30:00,41.4,41.46,41.36,41.46,25766.01671309192,19.0449,19.0725,19.0265,19.0725,25766.0167
2005-03-08 14:40:00,41.46,41.46,41.41,41.41,15041.782729805014,19.0725,19.0725,19.0495,19.0495,15041.7827
2005-03-08 14:50:00,41.43,41.43,41.4,41.41,28272.98050139276,19.0587,19.0587,19.0449,19.0495,28272.9805
2005-03-08 15:00:00,41.42,41.44,41.36,41.36,33844.01114206128,19.0541,19.0633,19.0265,19.0265,33844.0111
2005-03-08 15:10:00,41.38,41.43,41.37,41.43,22005.57103064067,19.0357,19.0587,19.0311,19.0587,22005.571
2005-03-08 15:20:00,41.44,41.47,41.39,41.39,13370.473537604455,19.0633,19.0771,19.0403,19.0403,13370.4735
2005-03-08 15:30:00,41.39,41.41,41.24,41.24,31476.32311977716,19.0403,19.0495,18.9713,18.9713,31476.3231
2005-03-08 15:40:00,41.25,41.39,41.23,41.36,61559.88857938719,18.9759,19.0403,18.9667,19.0265,61559.8886
2005-03-08 15:50:00,41.37,41.37,41.31,41.31,41922.00557103064,19.0311,19.0311,19.0035,19.0035,41922.0056
2005-03-09 09:30:00,41.15,41.34,41.12,41.15,37186.6295264624,18.9299,19.0173,18.9161,18.9299,37186.6295
2005-03-09 09:40:00,41.23,41.35,41.16,41.18,42479.108635097495,18.9667,19.0219,18.9345,18.9437,42479.1086
2005-03-09 09:50:00,41.19,41.35,41.08,41.08,33844.01114206128,18.9483,19.0219,18.8977,18.8977,33844.0111
2005-03-09 10:00:00,41.04,41.07,40.93,40.93,33565.45961002786,18.8793,18.8931,18.8287,18.8287,33565.4596
2005-03-09 10:10:00,40.94,41.02,40.93,40.98,29944.28969359332,18.8333,18.8701,18.8287,18.8517,29944.2897
2005-03-09 10:20:00,40.98,41.0,40.95,40.98,17409.47075208914,18.8517,18.8609,18.8379,18.8517,17409.4708
2005-03-09 10:30:00,40.99,41.38,40.99,41.34,41504.178272980505,18.8563,19.0357,18.8563,19.0173,41504.1783
2005-03-09 10:40:00,41.34,41.46,41.26,41.39,63927.57660167131,19.0173,19.0725,18.9805,19.0403,63927.5766
2005-03-09 10:50:00,41.39,41.54,41.39,41.52,56267.40947075209,19.0403,19.1093,19.0403,19.1001,56267.4095
2005-03-09 11:00:00,41.52,41.52,41.38,41.39,165598.8857938719,19.1001,19.1001,19.0357,19.0403,165598.8858
2005-03-09 11:10:00,41.39,41.41,41.32,41.36,104317.5487465181,19.0403,19.0495,19.0081,19.0265,104317.5487
2005-03-09 11:20:00,41.37,41.4,41.34,41.36,61002.785515320335,19.0311,19.0449,19.0173,19.0265,61002.7855
2005-03-09 11:30:00,41.36,41.39,41.36,41.39,91782.72980501394,19.0265,19.0403,19.0265,19.0403,91782.7298
2005-03-09 11:40:00,41.39,41.39,41.33,41.36,84401.11420612814,19.0403,19.0403,19.0127,19.0265,84401.1142
2005-03-09 11:50:00,41.37,41.39,41.31,41.32,61002.785515320335,19.0311,19.0403,19.0035,19.0081,61002.7855
2005-03-09 12:00:00,41.33,41.35,41.32,41.34,36768.802228412256,19.0127,19.0219,19.0081,19.0173,36768.8022
2005-03-09 12:10:00,41.34,41.35,41.26,41.32,68802.22841225627,19.0173,19.0219,18.9805,19.0081,68802.2284
2005-03-09 12:20:00,41.31,41.35,41.26,41.32,55153.203342618384,19.0035,19.0219,18.9805,19.0081,55153.2033
2005-03-09 12:30:00,41.32,41.32,41.29,41.31,50974.930362117,19.0081,19.0081,18.9943,19.0035,50974.9304
2005-03-09 12:40:00,41.32,41.33,41.28,41.28,30779.944289693594,19.0081,19.0127,18.9897,18.9897,30779.9443
2005-03-09 12:50:00,41.27,41.27,41.13,41.15,64066.85236768803,18.9851,18.9851,18.9207,18.9299,64066.8524
2005-03-09 13:00:00,41.15,41.29,41.15,41.25,54456.82451253482,18.9299,18.9943,18.9299,18.9759,54456.8245
2005-03-09 13:10:00,41.24,41.34,41.24,41.31,46378.83008356546,18.9713,19.0173,18.9713,19.0035,46378.8301
2005-03-09 13:20:00,41.31,41.35,41.31,41.34,39693.59331476323,19.0035,19.0219,19.0035,19.0173,39693.5933
2005-03-09 13:30:00,41.34,41.36,41.34,41.34,52785.51532033426,19.0173,19.0265,19.0173,19.0173,52785.5153
2005-03-09 13:40:00,41.34,41.36,41.34,41.34,33286.908077994434,19.0173,19.0265,19.0173,19.0173,33286.9081
2005-03-09 13:50:00,41.34,41.36,41.33,41.34,69220.0557103064,19.0173,19.0265,19.0127,19.0173,69220.0557
2005-03-09 14:00:00,41.35,41.45,41.34,41.36,100278.55153203344,19.0219,19.0679,19.0173,19.0265,100278.5515
2005-03-09 14:10:00,41.36,41.39,41.31,41.33,54178.2729805014,19.0265,19.0403,19.0035,19.0127,54178.273
2005-03-09 14:20:00,41.33,41.34,41.27,41.28,44986.072423398335,19.0127,19.0173,18.9851,18.9897,44986.0724
2005-03-09 14:30:00,41.28,41.36,41.27,41.3,53899.72144846797,18.9897,19.0265,18.9851,18.9989,53899.7214
2005-03-09 14:40:00,41.3,41.36,41.3,41.34,46100.27855153204,18.9989,19.0265,18.9989,19.0173,46100.2786
2005-03-09 14:50:00,41.35,41.36,41.34,41.36,55988.85793871867,19.0219,19.0265,19.0173,19.0265,55988.8579
2005-03-09 15:00:00,41.35,41.36,41.29,41.34,52228.41225626741,19.0219,19.0265,18.9943,19.0173,52228.4123
2005-03-09 15:10:00,41.34,41.36,41.25,41.34,62534.818941504185,19.0173,19.0265,18.9759,19.0173,62534.8189
2005-03-09 15:20:00,41.34,41.36,41.33,41.35,80362.11699164346,19.0173,19.0265,19.0127,19.0219,80362.117
2005-03-09 15:30:00,41.35,41.36,41.26,41.26,57938.71866295265,19.0219,19.0265,18.9805,18.9805,57938.7187
2005-03-09 15:40:00,41.27,41.27,41.13,41.13,94011.14206128134,18.9851,18.9851,18.9207,18.9207,94011.1421
2005-03-09 15:50:00,41.13,41.21,41.03,41.18,143036.21169916436,18.9207,18.9575,18.8747,18.9437,143036.2117
2005-03-10 09:30:00,41.05,41.21,40.99,41.1,79944.28969359332,18.8839,18.9575,18.8563,18.9069,79944.2897
2005-03-10 09:40:00,41.1,41.16,40.96,41.09,68245.12534818942,18.9069,18.9345,18.8425,18.9023,68245.1253
2005-03-10 09:50:00,41.08,41.11,41.0,41.1,60445.68245125349,18.8977,18.9115,18.8609,18.9069,60445.6825
2005-03-10 10:00:00,41.1,41.21,41.1,41.2,40668.52367688023,18.9069,18.9575,18.9069,18.9529,40668.5237
2005-03-10 10:10:00,41.2,41.26,41.13,41.22,33704.73537604457,18.9529,18.9805,18.9207,18.9621,33704.7354
2005-03-10 10:20:00,41.22,41.26,41.17,41.18,92896.93593314764,18.9621,18.9805,18.9391,18.9437,92896.9359
2005-03-10 10:30:00,41.18,41.21,41.11,41.13,19637.883008356548,18.9437,18.9575,18.9115,18.9207,19637.883
2005-03-10 10:40:00,41.13,41.21,41.13,41.17,30362.116991643456,18.9207,18.9575,18.9207,18.9391,30362.117
2005-03-10 10:50:00,41.17,41.19,41.1,41.1,17270.194986072423,18.9391,18.9483,18.9069,18.9069,17270.195
2005-03-10 11:00:00,41.08,41.13,41.01,41.03,17966.57381615599,18.8977,18.9207,18.8655,18.8747,17966.5738
2005-03-10 11:10:00,41.03,41.03,40.93,40.98,25766.01671309192,18.8747,18.8747,18.8287,18.8517,25766.0167
2005-03-10 11:20:00,40.99,41.04,40.95,40.96,8635.097493036212,18.8563,18.8793,18.8379,18.8425,8635.0975
2005-03-10 11:30:00,40.96,41.01,40.96,41.0,8217.270194986073,18.8425,18.8655,18.8425,18.8609,8217.2702
2005-03-10 11:40:00,41.0,41.06,40.98,41.06,16852.367688022285,18.8609,18.8885,18.8517,18.8885,16852.3677
2005-03-10 11:50:00,41.07,41.1,41.06,41.08,13649.025069637884,18.8931,18.9069,18.8885,18.8977,13649.0251
2005-03-10 12:00:00,41.1,41.1,41.04,41.05,29247.91086350975,18.9069,18.9069,18.8793,18.8839,29247.9109
2005-03-10 12:10:00,41.05,41.06,41.04,41.06,8217.270194986073,18.8839,18.8885,18.8793,18.8885,8217.2702
2005-03-10 12:20:00,41.07,41.07,41.04,41.06,17827.298050139278,18.8931,18.8931,18.8793,18.8885,17827.2981
2005-03-10 12:30:00,41.07,41.07,41.06,41.06,14066.852367688023,18.8931,18.8931,18.8885,18.8885,14066.8524
2005-03-10 12:40:00,41.06,41.06,40.96,40.96,31058.49582172702,18.8885,18.8885,18.8425,18.8425,31058.4958
2005-03-10 12:50:00,40.98,41.06,40.96,41.06,19637.883008356548,18.8517,18.8885,18.8425,18.8885,19637.883
2005-03-10 13:00:00,41.07,41.07,40.95,40.96,33983.28690807799,18.8931,18.8931,18.8379,18.8425,33983.2869
2005-03-10 13:10:00,40.96,41.08,40.96,41.03,17409.47075208914,18.8425,18.8977,18.8425,18.8747,17409.4708
2005-03-10 13:20:00,41.03,41.14,41.01,41.07,49303.621169916434,18.8747,18.9253,18.8655,18.8931,49303.6212
2005-03-10 13:30:00,41.07,41.2,41.07,41.16,30222.841225626744,18.8931,18.9529,18.8931,18.9345,30222.8412
2005-03-10 13:40:00,41.14,41.21,41.1,41.16,45264.62395543176,18.9253,18.9575,18.9069,18.9345,45264.624
2005-03-10 13:50:00,41.18,41.18,41.09,41.11,34122.56267409471,18.9437,18.9437,18.9023,18.9115,34122.5627
2005-03-10 14:00:00,41.1,41.13,41.06,41.1,72284.12256267409,18.9069,18.9207,18.8885,18.9069,72284.1226
2005-03-10 14:10:00,41.1,41.13,41.1,41.13,23537.604456824512,18.9069,18.9207,18.9069,18.9207,23537.6045
2005-03-10 14:20:00,41.13,41.13,41.06,41.09,15041.782729805014,18.9207,18.9207,18.8885,18.9023,15041.7827
2005-03-10 14:30:00,41.1,41.1,41.05,41.1,19498.60724233984,18.9069,18.9069,18.8839,18.9069,19498.6072
2005-03-10 14:40:00,41.1,41.14,41.08,41.11,25626.74094707521,18.9069,18.9253,18.8977,18.9115,25626.7409
2005-03-10 14:50:00,41.11,41.11,41.08,41.08,16852.367688022285,18.9115,18.9115,18.8977,18.8977,16852.3677
2005-03-10 15:00:00,41.08,41.08,40.95,40.95,23119.777158774374,18.8977,18.8977,18.8379,18.8379,23119.7772
2005-03-10 15:10:00,40.95,41.0,40.95,40.97,23537.604456824512,18.8379,18.8609,18.8379,18.8471,23537.6045
2005-03-10 15:20:00,40.97,41.02,40.95,41.0,37465.18105849582,18.8471,18.8701,18.8379,18.8609,37465.1811
2005-03-10 15:30:00,41.0,41.04,40.94,40.97,46657.38161559889,18.8609,18.8793,18.8333,18.8471,46657.3816
2005-03-10 15:40:00,40.97,41.0,40.95,40.95,61559.88857938719,18.8471,18.8609,18.8379,18.8379,61559.8886
2005-03-10 15:50:00,40.94,41.01,40.93,40.99,51949.86072423399,18.8333,18.8655,18.8287,18.8563,51949.8607
2005-03-11 09:30:00,40.98,41.0,40.82,40.86,26323.119777158776,18.8517,18.8609,18.7781,18.7965,26323.1198
2005-03-11 09:40:00,40.89,41.09,40.85,40.99,20891.364902506964,18.8103,18.9023,18.7919,18.8563,20891.3649
2005-03-11 09:50:00,41.06,41.19,41.03,41.04,16016.713091922007,18.8885,18.9483,18.8747,18.8793,16016.7131
2005-03-11 10:00:00,41.1,41.11,41.03,41.04,30222.841225626744,18.9069,18.9115,18.8747,18.8793,30222.8412
2005-03-11 10:10:00,41.03,41.1,40.96,41.1,27994.42896935933,18.8747,18.9069,18.8425,18.9069,27994.429
2005-03-11 10:20:00,41.11,41.21,41.08,41.08,48050.13927576602,18.9115,18.9575,18.8977,18.8977,48050.1393
2005-03-11 10:30:00,41.09,41.18,41.08,41.13,55431.754874651815,18.9023,18.9437,18.8977,18.9207,55431.7549
2005-03-11 10:40:00,41.13,41.16,41.07,41.11,13370.473537604455,18.9207,18.9345,18.8931,18.9115,13370.4735
2005-03-11 10:50:00,41.08,41.08,40.93,41.03,34958.21727019499,18.8977,18.8977,18.8287,18.8747,34958.2173
2005-03-11 11:00:00,41.03,41.08,40.99,41.06,48189.41504178273,18.8747,18.8977,18.8563,18.8885,48189.415
2005-03-11 11:10:00,41.09,41.17,41.01,41.16,17270.194986072423,18.9023,18.9391,18.8655,18.9345,17270.195
2005-03-11 11:20:00,41.15,41.15,41.0,41.06,17270.194986072423,18.9299,18.9299,18.8609,18.8885,17270.195
2005-03-11 11:30:00,41.06,41.07,40.99,41.04,18105.849582172705,18.8885,18.8931,18.8563,18.8793,18105.8496
2005-03-11 11:40:00,41.03,41.08,41.02,41.05,14206.128133704737,18.8747,18.8977,18.8701,18.8839,14206.1281
2005-03-11 11:50:00,41.06,41.08,40.99,41.02,18802.228412256267,18.8885,18.8977,18.8563,18.8701,18802.2284
2005-03-11 12:00:00,41.03,41.08,41.03,41.08,8495.821727019498,18.8747,18.8977,18.8747,18.8977,8495.8217
2005-03-11 12:10:00,41.11,41.13,41.08,41.08,8913.649025069639,18.9115,18.9207,18.8977,18.8977,8913.649
2005-03-11 12:20:00,41.08,41.1,41.06,41.08,13927.57660167131,18.8977,18.9069,18.8885,18.8977,13927.5766
2005-03-11 12:30:00,41.08,41.11,41.06,41.07,16852.367688022285,18.8977,18.9115,18.8885,18.8931,16852.3677
2005-03-11 12:40:00,41.07,41.08,41.06,41.08,23955.43175487465,18.8931,18.8977,18.8885,18.8977,23955.4318
2005-03-11 12:50:00,41.08,41.08,40.97,40.98,19220.05571030641,18.8977,18.8977,18.8471,18.8517,19220.0557
2005-03-11 13:00:00,40.97,41.06,40.95,40.98,17688.022284122562,18.8471,18.8885,18.8379,18.8517,17688.0223
2005-03-11 13:10:00,40.98,41.0,40.88,41.0,15459.610027855157,18.8517,18.8609,18.8057,18.8609,15459.61
2005-03-11 13:20:00,41.0,41.03,40.98,41.03,14902.506963788304,18.8609,18.8747,18.8517,18.8747,14902.507
2005-03-11 13:30:00,41.05,41.05,41.0,41.02,14763.231197771587,18.8839,18.8839,18.8609,18.8701,14763.2312
2005-03-11 13:40:00,41.03,41.04,40.93,40.97,35515.32033426184,18.8747,18.8793,18.8287,18.8471,35515.3203
2005-03-11 13:50:00,40.95,41.01,40.91,40.91,34540.38997214485,18.8379,18.8655,18.8195,18.8195,34540.39
2005-03-11 14:00:00,40.89,41.03,40.89,41.03,21587.74373259053,18.8103,18.8747,18.8103,18.8747,21587.7437
2005-03-11 14:10:00,41.03,41.07,41.03,41.07,7799.442896935933,18.8747,18.8931,18.8747,18.8931,7799.4429
2005-03-11 14:20:00,41.07,41.08,40.99,41.01,10445.682451253482,18.8931,18.8977,18.8563,18.8655,10445.6825
2005-03-11 14:30:00,41.0,41.07,40.98,41.06,32869.08077994429,18.8609,18.8931,18.8517,18.8885,32869.0808
2005-03-11 14:40:00,41.06,41.08,41.04,41.06,43454.03899721448,18.8885,18.8977,18.8793,18.8885,43454.039
2005-03-11 14:50:00,41.06,41.06,40.89,40.95,51392.75766016713,18.8885,18.8885,18.8103,18.8379,51392.7577
2005-03-11 15:00:00,40.95,41.01,40.85,40.98,63091.92200557103,18.8379,18.8655,18.7919,18.8517,63091.922
2005-03-11 15:10:00,40.98,41.0,40.9,40.9,28830.08356545961,18.8517,18.8609,18.8149,18.8149,28830.0836
2005-03-11 15:20:00,40.9,40.9,40.85,40.9,39275.766016713096,18.8149,18.8149,18.7919,18.8149,39275.766
2005-03-11 15:30:00,40.9,40.9,40.85,40.85,61699.1643454039,18.8149,18.8149,18.7919,18.7919,61699.1643
2005-03-11 15:40:00,40.85,41.0,40.82,40.95,68105.84958217271,18.7919,18.8609,18.7781,18.8379,68105.8496
2005-03-11 15:50:00,40.95,41.01,40.9,40.9,74791.08635097493,18.8379,18.8655,18.8149,18.8149,74791.0864
2005-03-14 09:30:00,40.75,40.97,40.53,40.87,75766.01671309193,18.7459,18.8471,18.6447,18.8011,75766.0167
2005-03-14 09:40:00,40.87,40.92,40.68,40.72,61281.337047353765,18.8011,18.8241,18.7137,18.7321,61281.337
2005-03-14 09:50:00,40.76,41.03,40.75,40.85,46378.83008356546,18.7505,18.8747,18.7459,18.7919,46378.8301
2005-03-14 10:00:00,40.83,41.03,40.83,40.93,52646.23955431755,18.7827,18.8747,18.7827,18.8287,52646.2396
2005-03-14 10:10:00,40.91,40.99,40.86,40.9,48467.96657381616,18.8195,18.8563,18.7965,18.8149,48467.9666
2005-03-14 10:20:00,40.9,40.9,40.84,40.85,44289.69359331477,18.8149,18.8149,18.7873,18.7919,44289.6936
2005-03-14 10:30:00,40.84,40.89,40.8,40.83,36629.526462395545,18.7873,18.8103,18.7689,18.7827,36629.5265
2005-03-14 10:40:00,40.83,40.83,40.72,40.75,50000.0,18.7827,18.7827,18.7321,18.7459,50000.0
2005-03-14 10:50:00,40.74,40.85,40.73,40.85,30640.668523676883,18.7413,18.7919,18.7367,18.7919,30640.6685
2005-03-14 11:00:00,40.85,40.85,40.78,40.79,36908.07799442897,18.7919,18.7919,18.7597,18.7643,36908.078
2005-03-14 11:10:00,40.78,40.83,40.72,40.8,18384.401114206128,18.7597,18.7827,18.7321,18.7689,18384.4011
2005-03-14 11:20:00,40.81,40.85,40.76,40.85,18523.676880222843,18.7735,18.7919,18.7505,18.7919,18523.6769
2005-03-14 11:30:00,40.85,40.85,40.8,40.8,45403.89972144847,18.7919,18.7919,18.7689,18.7689,45403.8997
2005-03-14 11:40:00,40.83,40.84,40.69,40.83,73398.3286908078,18.7827,18.7873,18.7183,18.7827,73398.3287
2005-03-14 11:50:00,40.83,40.85,40.76,40.76,25348.189415041783,18.7827,18.7919,18.7505,18.7505,25348.1894
2005-03-14 12:00:00,40.77,40.83,40.72,40.8,28551.532033426185,18.7551,18.7827,18.7321,18.7689,28551.532
2005-03-14 12:10:00,40.8,40.88,40.78,40.85,12116.99164345404,18.7689,18.8057,18.7597,18.7919,12116.9916
2005-03-14 12:20:00,40.88,40.92,40.8,40.8,22005.57103064067,18.8057,18.8241,18.7689,18.7689,22005.571
2005-03-14 12:30:00,40.8,40.82,40.75,40.78,12952.64623955432,18.7689,18.7781,18.7459,18.7597,12952.6462
2005-03-14 12:40:00,40.78,40.86,40.78,40.81,19080.77994428969,18.7597,18.7965,18.7597,18.7735,19080.7799
2005-03-14 12:50:00,40.82,40.9,40.81,40.87,21030.64066852368,18.7781,18.8149,18.7735,18.8011,21030.6407
2005-03-14 13:00:00,40.82,40.85,40.81,40.82,44289.69359331477,18.7781,18.7919,18.7735,18.7781,44289.6936
2005-03-14 13:10:00,40.82,40.85,40.81,40.84,40807.79944289694,18.7781,18.7919,18.7735,18.7873,40807.7994
2005-03-14 13:20:00,40.84,40.84,40.74,40.75,51949.86072423399,18.7873,18.7873,18.7413,18.7459,51949.8607
2005-03-14 13:30:00,40.72,40.82,40.72,40.81,55013.92757660167,18.7321,18.7781,18.7321,18.7735,55013.9276
2005-03-14 13:40:00,40.81,40.81,40.78,40.81,13649.025069637884,18.7735,18.7735,18.7597,18.7735,13649.0251
2005-03-14 13:50:00,40.81,40.82,40.72,40.79,15598.885793871868,18.7735,18.7781,18.7321,18.7643,15598.8858
2005-03-14 14:00:00,40.79,40.85,40.79,40.83,12952.64623955432,18.7643,18.7919,18.7643,18.7827,12952.6462
2005-03-14 14:10:00,40.83,40.88,40.79,40.85,38718.66295264624,18.7827,18.8057,18.7643,18.7919,38718.663
2005-03-14 14:20:00,40.83,40.86,40.78,40.8,40807.79944289694,18.7827,18.7965,18.7597,18.7689,40807.7994
2005-03-14 14:30:00,40.8,40.83,40.79,40.83,19916.43454038997,18.7689,18.7827,18.7643,18.7827,19916.4345
2005-03-14 14:40:00,40.83,40.89,40.81,40.84,13509.74930362117,18.7827,18.8103,18.7735,18.7873,13509.7493
2005-03-14 14:50:00,40.84,40.86,40.83,40.85,16991.643454038996,18.7873,18.7965,18.7827,18.7919,16991.6435
2005-03-14 15:00:00,40.85,40.95,40.84,40.9,33286.908077994434,18.7919,18.8379,18.7873,18.8149,33286.9081
2005-03-14 15:10:00,40.9,40.99,40.87,40.99,29247.91086350975,18.8149,18.8563,18.8011,18.8563,29247.9109
2005-03-14 15:20:00,40.99,41.06,40.93,41.01,35236.76880222841,18.8563,18.8885,18.8287,18.8655,35236.7688
2005-03-14 15:30:00,41.03,41.03,41.01,41.01,69916.43454038998,18.8747,18.8747,18.8655,18.8655,69916.4345
2005-03-14 15:40:00,41.02,41.02,40.93,40.98,45125.34818941505,18.8701,18.8701,18.8287,18.8517,45125.3482
2005-03-14 15:50:00,40.98,41.11,40.98,41.11,56128.13370473538,18.8517,18.9115,18.8517,18.9115,56128.1337
2005-03-15 09:30:00,41.15,41.21,40.95,41.02,49582.172701949865,18.9299,18.9575,18.8379,18.8701,49582.1727
2005-03-15 09:40:00,41.03,41.12,41.02,41.05,43732.59052924792,18.8747,18.9161,18.8701,18.8839,43732.5905
2005-03-15 09:50:00,41.07,41.08,40.99,41.08,19220.05571030641,18.8931,18.8977,18.8563,18.8977,19220.0557
2005-03-15 10:00:00,41.08,41.11,41.03,41.11,48885.7938718663,18.8977,18.9115,18.8747,18.9115,48885.7939
2005-03-15 10:10:00,41.11,41.16,41.04,41.06,96100.27855153204,18.9115,18.9345,18.8793,18.8885,96100.2786
2005-03-15 10:20:00,41.06,41.08,41.0,41.04,106824.51253481896,18.8885,18.8977,18.8609,18.8793,106824.5125
2005-03-15 10:30:00,41.0,41.0,40.89,40.9,68941.50417827298,18.8609,18.8609,18.8103,18.8149,68941.5042
2005-03-15 10:40:00,40.9,41.05,40.9,41.05,35097.4930362117,18.8149,18.8839,18.8149,18.8839,35097.493
2005-03-15 10:50:00,41.05,41.18,41.05,41.18,47075.20891364903,18.8839,18.9437,18.8839,18.9437,47075.2089
2005-03-15 11:00:00,41.18,41.18,41.09,41.11,56406.6852367688,18.9437,18.9437,18.9023,18.9115,56406.6852
2005-03-15 11:10:00,41.1,41.15,41.09,41.14,93314.76323119778,18.9069,18.9299,18.9023,18.9253,93314.7632
2005-03-15 11:20:00,41.15,41.15,41.08,41.1,32869.08077994429,18.9299,18.9299,18.8977,18.9069,32869.0808
2005-03-15 11:30:00,41.1,41.1,40.95,40.95,43454.03899721448,18.9069,18.9069,18.8379,18.8379,43454.039
2005-03-15 11:40:00,40.93,41.0,40.89,40.95,76183.84401114206,18.8287,18.8609,18.8103,18.8379,76183.844
2005-03-15 11:50:00,40.96,41.04,40.95,41.03,112952.64623955432,18.8425,18.8793,18.8379,18.8747,112952.6462
2005-03-15 12:00:00,41.03,41.03,40.84,40.91,55988.85793871867,18.8747,18.8747,18.7873,18.8195,55988.8579
2005-03-15 12:10:00,40.9,41.02,40.9,41.0,33008.356545961,18.8149,18.8701,18.8149,18.8609,33008.3565
2005-03-15 12:20:00,40.98,41.0,40.97,40.97,16991.643454038996,18.8517,18.8609,18.8471,18.8471,16991.6435
2005-03-15 12:30:00,40.97,40.99,40.9,40.97,33565.45961002786,18.8471,18.8563,18.8149,18.8471,33565.4596
2005-03-15 12:40:00,40.97,40.97,40.92,40.97,19359.33147632312,18.8471,18.8471,18.8241,18.8471,19359.3315
2005-03-15 12:50:00,40.97,41.01,40.97,41.0,15738.16155988858,18.8471,18.8655,18.8471,18.8609,15738.1616
2005-03-15 13:00:00,41.0,41.0,40.95,40.98,21587.74373259053,18.8609,18.8609,18.8379,18.8517,21587.7437
2005-03-15 13:10:00,40.98,40.98,40.92,40.93,24930.362116991644,18.8517,18.8517,18.8241,18.8287,24930.3621
2005-03-15 13:20:00,40.93,40.93,40.92,40.92,42200.55710306407,18.8287,18.8287,18.8241,18.8241,42200.5571
2005-03-15 13:30:00,40.93,40.93,40.87,40.9,25348.189415041783,18.8287,18.8287,18.8011,18.8149,25348.1894
2005-03-15 13:40:00,40.9,40.98,40.9,40.97,32451.25348189416,18.8149,18.8517,18.8149,18.8471,32451.2535
2005-03-15 13:50:00,40.97,40.99,40.96,40.98,25348.189415041783,18.8471,18.8563,18.8425,18.8517,25348.1894
2005-03-15 14:00:00,40.98,41.0,40.97,41.0,73816.15598885794,18.8517,18.8609,18.8471,18.8609,73816.156
2005-03-15 14:10:00,41.0,41.0,40.86,40.9,41782.72980501393,18.8609,18.8609,18.7965,18.8149,41782.7298
2005-03-15 14:20:00,40.9,40.93,40.88,40.91,41922.00557103064,18.8149,18.8287,18.8057,18.8195,41922.0056
2005-03-15 14:30:00,40.9,40.9,40.86,40.9,48746.51810584959,18.8149,18.8149,18.7965,18.8149,48746.5181
2005-03-15 14:40:00,40.9,40.92,40.87,40.88,47910.86350974931,18.8149,18.8241,18.8011,18.8057,47910.8635
2005-03-15 14:50:00,40.88,40.98,40.88,40.95,59192.20055710307,18.8057,18.8517,18.8057,18.8379,59192.2006
2005-03-15 15:00:00,40.96,40.97,40.92,40.96,31754.874651810587,18.8425,18.8471,18.8241,18.8425,31754.8747
2005-03-15 15:10:00,40.95,40.96,40.88,40.88,61559.88857938719,18.8379,18.8425,18.8057,18.8057,61559.8886
2005-03-15 15:20:00,40.87,40.93,40.87,40.88,75208.91364902507,18.8011,18.8287,18.8011,18.8057,75208.9136
2005-03-15 15:30:00,40.88,40.93,40.86,40.92,65181.05849582173,18.8057,18.8287,18.7965,18.8241,65181.0585
2005-03-15 15:40:00,40.92,40.92,40.78,40.79,75487.4651810585,18.8241,18.8241,18.7597,18.7643,75487.4652
2005-03-15 15:50:00,40.79,40.84,40.73,40.75,68245.12534818942,18.7643,18.7873,18.7367,18.7459,68245.1253
2005-03-16 09:30:00,40.5,40.55,40.27,40.42,73398.3286908078,18.6309,18.6539,18.5251,18.5941,73398.3287
2005-03-16 09:40:00,40.44,40.62,40.42,40.57,68523.67688022285,18.6033,18.6861,18.5941,18.6631,68523.6769
2005-03-16 09:50:00,40.57,40.58,40.39,40.42,69080.7799442897,18.6631,18.6677,18.5803,18.5941,69080.7799
2005-03-16 10:00:00,40.44,40.52,40.42,40.47,37465.18105849582,18.6033,18.6401,18.5941,18.6171,37465.1811
2005-03-16 10:10:00,40.46,40.56,40.46,40.47,51949.86072423399,18.6125,18.6585,18.6125,18.6171,51949.8607
2005-03-16 10:20:00,40.49,40.7,40.49,40.65,40250.696378830085,18.6263,18.7229,18.6263,18.6999,40250.6964
2005-03-16 10:30:00,40.67,40.67,40.47,40.5,56406.6852367688,18.7091,18.7091,18.6171,18.6309,56406.6852
2005-03-16 10:40:00,40.5,40.56,40.33,40.47,53621.16991643454,18.6309,18.6585,18.5527,18.6171,53621.1699
2005-03-16 10:50:00,40.47,40.57,40.45,40.5,46378.83008356546,18.6171,18.6631,18.6079,18.6309,46378.8301
2005-03-16 11:00:00,40.5,40.55,40.45,40.48,33147.632311977715,18.6309,18.6539,18.6079,18.6217,33147.6323
2005-03-16 11:10:00,40.47,40.56,40.47,40.5,25487.4651810585,18.6171,18.6585,18.6171,18.6309,25487.4652
2005-03-16 11:20:00,40.5,40.51,40.36,40.39,28272.98050139276,18.6309,18.6355,18.5665,18.5803,28272.9805
2005-03-16 11:30:00,40.41,40.48,40.39,40.46,23119.777158774374,18.5895,18.6217,18.5803,18.6125,23119.7772
2005-03-16 11:40:00,40.47,40.5,40.45,40.5,23398.3286908078,18.6171,18.6309,18.6079,18.6309,23398.3287
2005-03-16 11:50:00,40.5,40.53,40.49,40.5,15598.885793871868,18.6309,18.6447,18.6263,18.6309,15598.8858
2005-03-16 12:00:00,40.5,40.55,40.5,40.5,20473.537604456826,18.6309,18.6539,18.6309,18.6309,20473.5376
2005-03-16 12:10:00,40.53,40.59,40.5,40.58,19498.60724233984,18.6447,18.6723,18.6309,18.6677,19498.6072
2005-03-16 12:20:00,40.57,40.57,40.44,40.44,15320.33426183844,18.6631,18.6631,18.6033,18.6033,15320.3343
2005-03-16 12:30:00,40.45,40.53,40.36,40.53,29526.46239554317,18.6079,18.6447,18.5665,18.6447,29526.4624
2005-03-16 12:40:00,40.52,40.55,40.43,40.43,21866.29526462396,18.6401,18.6539,18.5987,18.5987,21866.2953
2005-03-16 12:50:00,40.46,40.52,40.39,40.52,26044.56824512535,18.6125,18.6401,18.5803,18.6401,26044.5682
2005-03-16 13:00:00,40.53,40.55,40.39,40.39,37186.6295264624,18.6447,18.6539,18.5803,18.5803,37186.6295
2005-03-16 13:10:00,40.39,40.44,40.39,40.41,16713.091922005573,18.5803,18.6033,18.5803,18.5895,16713.0919
2005-03-16 13:20:00,40.41,40.46,40.41,40.43,21727.01949860724,18.5895,18.6125,18.5895,18.5987,21727.0195
2005-03-16 13:30:00,40.44,40.44,40.29,40.32,33286.908077994434,18.6033,18.6033,18.5343,18.5481,33286.9081
2005-03-16 13:40:00,40.32,40.32,40.27,40.29,25905.29247910864,18.5481,18.5481,18.5251,18.5343,25905.2925
2005-03-16 13:50:00,40.29,40.31,40.22,40.24,21587.74373259053,18.5343,18.5435,18.5021,18.5113,21587.7437
2005-03-16 14:00:00,40.27,40.29,40.11,40.22,46796.6573816156,18.5251,18.5343,18.4515,18.5021,46796.6574
2005-03-16 14:10:00,40.22,40.22,40.14,40.22,16295.264623955432,18.5021,18.5021,18.4653,18.5021,16295.2646
2005-03-16 14:20:00,40.23,40.27,40.19,40.27,23955.43175487465,18.5067,18.5251,18.4883,18.5251,23955.4318
2005-03-16 14:30:00,40.27,40.27,40.17,40.17,38997.21448467967,18.5251,18.5251,18.4791,18.4791,38997.2145
2005-03-16 14:40:00,40.18,40.2,40.12,40.12,32311.97771587744,18.4837,18.4929,18.4561,18.4561,32311.9777
2005-03-16 14:50:00,40.12,40.15,40.06,40.09,49303.621169916434,18.4561,18.4699,18.4285,18.4423,49303.6212
2005-03-16 15:00:00,40.09,40.21,40.05,40.21,41643.45403899722,18.4423,18.4975,18.4239,18.4975,41643.454
2005-03-16 15:10:00,40.22,40.22,40.14,40.18,43871.86629526463,18.5021,18.5021,18.4653,18.4837,43871.8663
2005-03-16 15:20:00,40.18,40.19,40.11,40.17,46239.55431754875,18.4837,18.4883,18.4515,18.4791,46239.5543
2005-03-16 15:30:00,40.16,40.29,40.16,40.28,89415.04178272981,18.4745,18.5343,18.4745,18.5297,89415.0418
2005-03-16 15:40:00,40.28,40.29,40.27,40.29,58077.99442896936,18.5297,18.5343,18.5251,18.5343,58077.9944
2005-03-16 15:50:00,40.29,40.3,40.16,40.2,166434.54038997216,18.5343,18.5389,18.4745,18.4929,166434.5404
2005-03-17 09:30:00,40.25,40.35,40.21,40.24,63509.74930362117,18.5159,18.5619,18.4975,18.5113,63509.7493
2005-03-17 09:40:00,40.22,40.26,40.1,40.22,236072.4233983287,18.5021,18.5205,18.4469,18.5021,236072.4234
2005-03-17 09:50:00,40.22,40.24,40.11,40.16,22562.674094707523,18.5021,18.5113,18.4515,18.4745,22562.6741
2005-03-17 10:00:00,40.16,40.31,40.06,40.28,50835.654596100285,18.4745,18.5435,18.4285,18.5297,50835.6546
2005-03-17 10:10:00,40.22,40.27,40.18,40.19,27715.877437325908,18.5021,18.5251,18.4837,18.4883,27715.8774
2005-03-17 10:20:00,40.19,40.29,40.17,40.24,61699.1643454039,18.4883,18.5343,18.4791,18.5113,61699.1643
2005-03-17 10:30:00,40.23,40.24,40.19,40.19,33008.356545961,18.5067,18.5113,18.4883,18.4883,33008.3565
2005-03-17 10:40:00,40.19,40.19,40.14,40.16,20612.813370473537,18.4883,18.4883,18.4653,18.4745,20612.8134
2005-03-17 10:50:00,40.17,40.29,40.17,40.29,121587.74373259052,18.4791,18.5343,18.4791,18.5343,121587.7437
2005-03-17 11:00:00,40.3,40.3,40.21,40.29,29526.46239554317,18.5389,18.5389,18.4975,18.5343,29526.4624
2005-03-17 11:10:00,40.25,40.32,40.21,40.26,45125.34818941505,18.5159,18.5481,18.4975,18.5205,45125.3482
2005-03-17 11:20:00,40.26,40.35,40.25,40.33,124930.36211699164,18.5205,18.5619,18.5159,18.5527,124930.3621
2005-03-17 11:30:00,40.33,40.34,40.29,40.29,21030.64066852368,18.5527,18.5573,18.5343,18.5343,21030.6407
2005-03-17 11:40:00,40.32,40.34,40.3,40.32,12534.81894150418,18.5481,18.5573,18.5389,18.5481,12534.8189
2005-03-17 11:50:00,40.3,40.3,40.26,40.27,16713.091922005573,18.5389,18.5389,18.5205,18.5251,16713.0919
2005-03-17 12:00:00,40.27,40.29,40.2,40.27,26601.671309192203,18.5251,18.5343,18.4929,18.5251,26601.6713
2005-03-17 12:10:00,40.27,40.3,40.23,40.27,27019.49860724234,18.5251,18.5389,18.5067,18.5251,27019.4986
2005-03-17 12:20:00,40.27,40.29,40.25,40.29,29944.28969359332,18.5251,18.5343,18.5159,18.5343,29944.2897
2005-03-17 12:30:00,40.28,40.32,40.28,40.31,34540.38997214485,18.5297,18.5481,18.5297,18.5435,34540.39
2005-03-17 12:40:00,40.3,40.3,40.22,40.25,23259.05292479109,18.5389,18.5389,18.5021,18.5159,23259.0529
2005-03-17 12:50:00,40.26,40.27,40.22,40.24,5571.030640668524,18.5205,18.5251,18.5021,18.5113,5571.0306
2005-03-17 13:00:00,40.24,40.29,40.23,40.27,15459.610027855157,18.5113,18.5343,18.5067,18.5251,15459.61
2005-03-17 13:10:00,40.27,40.27,40.19,40.22,22284.122562674096,18.5251,18.5251,18.4883,18.5021,22284.1226
2005-03-17 13:20:00,40.21,40.26,40.2,40.22,16573.816155988858,18.4975,18.5205,18.4929,18.5021,16573.8162
2005-03-17 13:30:00,40.21,40.32,40.19,40.27,62674.0947075209,18.4975,18.5481,18.4883,18.5251,62674.0947
2005-03-17 13:40:00,40.27,40.28,40.22,40.24,10306.406685236769,18.5251,18.5297,18.5021,18.5113,10306.4067
2005-03-17 13:50:00,40.24,40.24,40.17,40.21,26462.395543175488,18.5113,18.5113,18.4791,18.4975,26462.3955
2005-03-17 14:00:00,40.2,40.21,40.15,40.18,105988.85793871866,18.4929,18.4975,18.4699,18.4837,105988.8579
2005-03-17 14:10:00,40.18,40.23,40.16,40.22,16295.264623955432,18.4837,18.5067,18.4745,18.5021,16295.2646
2005-03-17 14:20:00,40.24,40.34,40.21,40.34,56267.40947075209,18.5113,18.5573,18.4975,18.5573,56267.4095
2005-03-17 14:30:00,40.33,40.34,40.24,40.24,46239.55431754875,18.5527,18.5573,18.5113,18.5113,46239.5543
2005-03-17 14:40:00,40.25,40.32,40.25,40.3,89415.04178272981,18.5159,18.5481,18.5159,18.5389,89415.0418
2005-03-17 14:50:00,40.3,40.35,40.29,40.35,99860.72423398327,18.5389,18.5619,18.5343,18.5619,99860.7242
2005-03-17 15:00:00,40.35,40.35,40.29,40.34,79944.28969359332,18.5619,18.5619,18.5343,18.5573,79944.2897
2005-03-17 15:10:00,40.34,40.35,40.29,40.33,67966.57381615599,18.5573,18.5619,18.5343,18.5527,67966.5738
2005-03-17 15:20:00,40.32,40.37,40.32,40.33,83008.35654596101,18.5481,18.5711,18.5481,18.5527,83008.3565
2005-03-17 15:30:00,40.33,40.41,40.32,40.36,51532.03342618384,18.5527,18.5895,18.5481,18.5665,51532.0334
2005-03-17 15:40:00,40.37,40.37,40.22,40.22,61002.785515320335,18.5711,18.5711,18.5021,18.5021,61002.7855
2005-03-17 15:50:00,40.22,40.25,40.18,40.24,85654.59610027856,18.5021,18.5159,18.4837,18.5113,85654.5961
2005-03-18 09:30:00,40.35,40.44,40.24,40.28,531894.1504178273,18.5619,18.6033,18.5113,18.5297,531894.1504
2005-03-18 09:40:00,40.29,40.34,40.22,40.22,39415.04178272981,18.5343,18.5573,18.5021,18.5021,39415.0418
2005-03-18 09:50:00,40.23,40.28,40.14,40.21,36211.69916434541,18.5067,18.5297,18.4653,18.4975,36211.6992
2005-03-18 10:00:00,40.22,40.24,40.11,40.15,27715.877437325908,18.5021,18.5113,18.4515,18.4699,27715.8774
2005-03-18 10:10:00,40.16,40.28,40.15,40.16,54038.99721448468,18.4745,18.5297,18.4699,18.4745,54038.9972
2005-03-18 10:20:00,40.17,40.2,40.17,40.17,21727.01949860724,18.4791,18.4929,18.4791,18.4791,21727.0195
2005-03-18 10:30:00,40.18,40.2,40.14,40.14,45821.72701949861,18.4837,18.4929,18.4653,18.4653,45821.727
2005-03-18 10:40:00,40.16,40.21,40.16,40.19,60027.85515320335,18.4745,18.4975,18.4745,18.4883,60027.8552
2005-03-18 10:50:00,40.18,40.25,40.18,40.23,158077.99442896937,18.4837,18.5159,18.4837,18.5067,158077.9944
2005-03-18 11:00:00,40.23,40.28,40.23,40.27,21866.29526462396,18.5067,18.5297,18.5067,18.5251,21866.2953
2005-03-18 11:10:00,40.27,40.29,40.24,40.24,18384.401114206128,18.5251,18.5343,18.5113,18.5113,18384.4011
2005-03-18 11:20:00,40.25,40.34,40.25,40.32,36490.25069637883,18.5159,18.5573,18.5159,18.5481,36490.2507
2005-03-18 11:30:00,40.33,40.39,40.28,40.29,51392.75766016713,18.5527,18.5803,18.5297,18.5343,51392.7577
2005-03-18 11:40:00,40.29,40.31,40.24,40.24,230222.8412256268,18.5343,18.5435,18.5113,18.5113,230222.8412
2005-03-18 11:50:00,40.25,40.27,40.22,40.24,18802.228412256267,18.5159,18.5251,18.5021,18.5113,18802.2284
2005-03-18 12:00:00,40.23,40.27,40.22,40.25,51253.48189415042,18.5067,18.5251,18.5021,18.5159,51253.4819
2005-03-18 12:10:00,40.26,40.37,40.25,40.34,21309.192200557103,18.5205,18.5711,18.5159,18.5573,21309.1922
2005-03-18 12:20:00,40.34,40.34,40.21,40.22,22005.57103064067,18.5573,18.5573,18.4975,18.5021,22005.571
2005-03-18 12:30:00,40.22,40.25,40.21,40.22,22284.122562674096,18.5021,18.5159,18.4975,18.5021,22284.1226
2005-03-18 12:40:00,40.23,40.3,40.23,40.26,23259.05292479109,18.5067,18.5389,18.5067,18.5205,23259.0529
2005-03-18 12:50:00,40.27,40.27,40.23,40.24,26183.844011142064,18.5251,18.5251,18.5067,18.5113,26183.844
2005-03-18 13:00:00,40.24,40.24,40.15,40.16,37047.35376044569,18.5113,18.5113,18.4699,18.4745,37047.3538
2005-03-18 13:10:00,40.16,40.2,40.16,40.19,65041.78272980502,18.4745,18.4929,18.4745,18.4883,65041.7827
2005-03-18 13:20:00,40.17,40.19,40.14,40.17,75905.29247910864,18.4791,18.4883,18.4653,18.4791,75905.2925
2005-03-18 13:30:00,40.17,40.21,40.16,40.16,71866.29526462396,18.4791,18.4975,18.4745,18.4745,71866.2953
2005-03-18 13:40:00,40.16,40.16,40.11,40.11,44150.41782729805,18.4745,18.4745,18.4515,18.4515,44150.4178
2005-03-18 13:50:00,40.11,40.16,40.09,40.16,33286.908077994434,18.4515,18.4745,18.4423,18.4745,33286.9081
2005-03-18 14:00:00,40.16,40.18,40.14,40.16,49164.34540389972,18.4745,18.4837,18.4653,18.4745,49164.3454
2005-03-18 14:10:00,40.16,40.16,40.07,40.1,33286.908077994434,18.4745,18.4745,18.4331,18.4469,33286.9081
2005-03-18 14:20:00,40.11,40.16,40.11,40.16,19498.60724233984,18.4515,18.4745,18.4515,18.4745,19498.6072
2005-03-18 14:30:00,40.15,40.21,40.15,40.18,58077.99442896936,18.4699,18.4975,18.4699,18.4837,58077.9944
2005-03-18 14:40:00,40.19,40.21,40.14,40.16,25766.01671309192,18.4883,18.4975,18.4653,18.4745,25766.0167
2005-03-18 14:50:00,40.17,40.19,40.09,40.19,30222.841225626744,18.4791,18.4883,18.4423,18.4883,30222.8412
2005-03-18 15:00:00,40.19,40.2,40.07,40.11,44707.5208913649,18.4883,18.4929,18.4331,18.4515,44707.5209
2005-03-18 15:10:00,40.1,40.2,40.09,40.19,39415.04178272981,18.4469,18.4929,18.4423,18.4883,39415.0418
2005-03-18 15:20:00,40.19,40.21,40.15,40.19,56685.23676880224,18.4883,18.4975,18.4699,18.4883,56685.2368
2005-03-18 15:30:00,40.19,40.22,40.18,40.21,62674.0947075209,18.4883,18.5021,18.4837,18.4975,62674.0947
2005-03-18 15:40:00,40.2,40.32,40.2,40.28,167688.02228412256,18.4929,18.5481,18.4929,18.5297,167688.0223
2005-03-18 15:50:00,40.27,40.28,40.22,40.22,165738.1615598886,18.5251,18.5297,18.5021,18.5021,165738.1616
2005-03-21 09:30:00,40.29,40.33,40.19,40.3,39275.766016713096,18.5343,18.5527,18.4883,18.5389,39275.766
2005-03-21 09:40:00,40.27,40.44,40.23,40.24,45682.45125348189,18.5251,18.6033,18.5067,18.5113,45682.4513
2005-03-21 09:50:00,40.24,40.35,40.24,40.32,26740.947075208915,18.5113,18.5619,18.5113,18.5481,26740.9471
2005-03-21 10:00:00,40.32,40.37,40.24,40.35,61838.44011142062,18.5481,18.5711,18.5113,18.5619,61838.4401
2005-03-21 10:10:00,40.35,40.5,40.33,40.39,114345.40389972144,18.5619,18.6309,18.5527,18.5803,114345.4039
2005-03-21 10:20:00,40.37,40.46,40.32,40.44,18523.676880222843,18.5711,18.6125,18.5481,18.6033,18523.6769
2005-03-21 10:30:00,40.39,40.4,40.19,40.22,69637.88300835656,18.5803,18.5849,18.4883,18.5021,69637.883
2005-03-21 10:40:00,40.24,40.24,40.17,40.22,28551.532033426185,18.5113,18.5113,18.4791,18.5021,28551.532
2005-03-21 10:50:00,40.21,40.24,40.19,40.24,35515.32033426184,18.4975,18.5113,18.4883,18.5113,35515.3203
2005-03-21 11:00:00,40.24,40.29,40.19,40.2,40529.24791086351,18.5113,18.5343,18.4883,18.4929,40529.2479
2005-03-21 11:10:00,40.18,40.18,40.04,40.11,35376.044568245125,18.4837,18.4837,18.4193,18.4515,35376.0446
2005-03-21 11:20:00,40.1,40.17,40.09,40.09,17827.298050139278,18.4469,18.4791,18.4423,18.4423,17827.2981
2005-03-21 11:30:00,40.08,40.2,40.06,40.19,17270.194986072423,18.4377,18.4929,18.4285,18.4883,17270.195
2005-03-21 11:40:00,40.18,40.23,40.18,40.21,24373.2590529248,18.4837,18.5067,18.4837,18.4975,24373.2591
2005-03-21 11:50:00,40.21,40.24,40.19,40.23,21030.64066852368,18.4975,18.5113,18.4883,18.5067,21030.6407
2005-03-21 12:00:00,40.24,40.38,40.24,40.3,14763.231197771587,18.5113,18.5757,18.5113,18.5389,14763.2312
2005-03-21 12:10:00,40.32,40.42,40.32,40.39,22841.225626740947,18.5481,18.5941,18.5481,18.5803,22841.2256
2005-03-21 12:20:00,40.38,40.38,40.31,40.32,13091.922005571032,18.5757,18.5757,18.5435,18.5481,13091.922
2005-03-21 12:30:00,40.32,40.32,40.23,40.28,5988.857938718664,18.5481,18.5481,18.5067,18.5297,5988.8579
2005-03-21 12:40:00,40.28,40.32,40.25,40.31,4456.824512534819,18.5297,18.5481,18.5159,18.5435,4456.8245
2005-03-21 12:50:00,40.32,40.32,40.28,40.3,15738.16155988858,18.5481,18.5481,18.5297,18.5389,15738.1616
2005-03-21 13:00:00,40.31,40.34,40.27,40.34,15738.16155988858,18.5435,18.5573,18.5251,18.5573,15738.1616
2005-03-21 13:10:00,40.36,40.36,40.29,40.32,16573.816155988858,18.5665,18.5665,18.5343,18.5481,16573.8162
2005-03-21 13:20:00,40.31,40.32,40.25,40.25,11559.888579387189,18.5435,18.5481,18.5159,18.5159,11559.8886
2005-03-21 13:30:00,40.25,40.37,40.24,40.37,11977.715877437327,18.5159,18.5711,18.5113,18.5711,11977.7159
2005-03-21 13:40:00,40.37,40.42,40.37,40.42,4317.548746518106,18.5711,18.5941,18.5711,18.5941,4317.5487
2005-03-21 13:50:00,40.42,40.44,40.42,40.44,12813.370473537603,18.5941,18.6033,18.5941,18.6033,12813.3705
2005-03-21 14:00:00,40.44,40.44,40.34,40.34,18941.504178272982,18.6033,18.6033,18.5573,18.5573,18941.5042
2005-03-21 14:10:00,40.35,40.35,40.24,40.28,10724.23398328691,18.5619,18.5619,18.5113,18.5297,10724.234
2005-03-21 14:20:00,40.27,40.29,40.18,40.27,20194.9860724234,18.5251,18.5343,18.4837,18.5251,20194.9861
2005-03-21 14:30:00,40.27,40.44,40.27,40.41,17270.194986072423,18.5251,18.6033,18.5251,18.5895,17270.195
2005-03-21 14:40:00,40.41,40.42,40.34,40.35,27158.774373259053,18.5895,18.5941,18.5573,18.5619,27158.7744
2005-03-21 14:50:00,40.35,40.35,40.27,40.29,22562.674094707523,18.5619,18.5619,18.5251,18.5343,22562.6741
2005-03-21 15:00:00,40.3,40.32,40.28,40.31,20891.364902506964,18.5389,18.5481,18.5297,18.5435,20891.3649
2005-03-21 15:10:00,40.31,40.32,40.27,40.32,22144.846796657384,18.5435,18.5481,18.5251,18.5481,22144.8468
2005-03-21 15:20:00,40.31,40.33,40.27,40.29,117548.74651810584,18.5435,18.5527,18.5251,18.5343,117548.7465
2005-03-21 15:30:00,40.29,40.29,40.24,40.25,55153.203342618384,18.5343,18.5343,18.5113,18.5159,55153.2033
2005-03-21 15:40:00,40.24,40.25,40.18,40.19,44011.14206128134,18.5113,18.5159,18.4837,18.4883,44011.1421
2005-03-21 15:50:00,40.18,40.2,40.16,40.17,45125.34818941505,18.4837,18.4929,18.4745,18.4791,45125.3482
2005-03-22 09:30:00,40.1,40.34,40.07,40.29,76462.39554317549,18.4469,18.5573,18.4331,18.5343,76462.3955
2005-03-22 09:40:00,40.31,40.42,40.11,40.24,40250.696378830085,18.5435,18.5941,18.4515,18.5113,40250.6964
2005-03-22 09:50:00,40.22,40.24,40.13,40.19,37465.18105849582,18.5021,18.5113,18.4607,18.4883,37465.1811
2005-03-22 10:00:00,40.17,40.2,40.11,40.19,33704.73537604457,18.4791,18.4929,18.4515,18.4883,33704.7354
2005-03-22 10:10:00,40.19,40.26,40.14,40.19,64206.12813370474,18.4883,18.5205,18.4653,18.4883,64206.1281
2005-03-22 10:20:00,40.2,40.28,40.16,40.19,29805.013927576605,18.4929,18.5297,18.4745,18.4883,29805.0139
2005-03-22 10:30:00,40.17,40.21,40.17,40.17,21866.29526462396,18.4791,18.4975,18.4791,18.4791,21866.2953
2005-03-22 10:40:00,40.17,40.22,40.15,40.2,20473.537604456826,18.4791,18.5021,18.4699,18.4929,20473.5376
2005-03-22 10:50:00,40.19,40.24,40.19,40.21,37743.73259052925,18.4883,18.5113,18.4883,18.4975,37743.7326
2005-03-22 11:00:00,40.21,40.21,40.16,40.16,35933.14763231198,18.4975,18.4975,18.4745,18.4745,35933.1476
2005-03-22 11:10:00,40.16,40.24,40.15,40.15,29387.186629526463,18.4745,18.5113,18.4699,18.4699,29387.1866
2005-03-22 11:20:00,40.16,40.18,40.14,40.16,17827.298050139278,18.4745,18.4837,18.4653,18.4745,17827.2981
2005-03-22 11:30:00,40.16,40.19,40.15,40.16,31197.771587743733,18.4745,18.4883,18.4699,18.4745,31197.7716
2005-03-22 11:40:00,40.16,40.21,40.16,40.2,20752.089136490253,18.4745,18.4975,18.4745,18.4929,20752.0891
2005-03-22 11:50:00,40.21,40.31,40.21,40.31,91922.00557103063,18.4975,18.5435,18.4975,18.5435,91922.0056
2005-03-22 12:00:00,40.31,40.34,40.29,40.29,18384.401114206128,18.5435,18.5573,18.5343,18.5343,18384.4011
2005-03-22 12:10:00,40.29,40.34,40.27,40.27,13370.473537604455,18.5343,18.5573,18.5251,18.5251,13370.4735
2005-03-22 12:20:00,40.27,40.29,40.24,40.29,16155.98885793872,18.5251,18.5343,18.5113,18.5343,16155.9889
2005-03-22 12:30:00,40.29,40.29,40.25,40.28,9331.476323119778,18.5343,18.5343,18.5159,18.5297,9331.4763
2005-03-22 12:40:00,40.28,40.32,40.28,40.3,12813.370473537603,18.5297,18.5481,18.5297,18.5389,12813.3705
2005-03-22 12:50:00,40.3,40.31,40.27,40.3,11838.440111420614,18.5389,18.5435,18.5251,18.5389,11838.4401
2005-03-22 13:00:00,40.31,40.31,40.27,40.29,8635.097493036212,18.5435,18.5435,18.5251,18.5343,8635.0975
2005-03-22 13:10:00,40.28,40.28,40.24,40.27,13231.197771587744,18.5297,18.5297,18.5113,18.5251,13231.1978
2005-03-22 13:20:00,40.27,40.31,40.27,40.31,10027.855153203343,18.5251,18.5435,18.5251,18.5435,10027.8552
2005-03-22 13:30:00,40.3,40.32,40.28,40.29,30501.392757660167,18.5389,18.5481,18.5297,18.5343,30501.3928
2005-03-22 13:40:00,40.31,40.33,40.27,40.27,22562.674094707523,18.5435,18.5527,18.5251,18.5251,22562.6741
2005-03-22 13:50:00,40.27,40.28,40.24,40.26,23955.43175487465,18.5251,18.5297,18.5113,18.5205,23955.4318
2005-03-22 14:00:00,40.26,40.36,40.25,40.36,28412.25626740948,18.5205,18.5665,18.5159,18.5665,28412.2563
2005-03-22 14:10:00,40.36,40.39,40.27,40.36,26601.671309192203,18.5665,18.5803,18.5251,18.5665,26601.6713
2005-03-22 14:20:00,40.36,40.36,40.04,40.11,67409.47075208914,18.5665,18.5665,18.4193,18.4515,67409.4708
2005-03-22 14:30:00,40.11,40.27,40.04,40.05,30083.56545961003,18.4515,18.5251,18.4193,18.4239,30083.5655
2005-03-22 14:40:00,40.07,40.12,39.91,40.04,60863.50974930362,18.4331,18.4561,18.3595,18.4193,60863.5097
2005-03-22 14:50:00,40.04,40.16,40.0,40.09,77855.15320334262,18.4193,18.4745,18.4009,18.4423,77855.1532
2005-03-22 15:00:00,40.09,40.13,39.92,39.94,57520.89136490251,18.4423,18.4607,18.3641,18.3733,57520.8914
2005-03-22 15:10:00,39.94,39.99,39.86,39.99,66852.36768802229,18.3733,18.3963,18.3365,18.3963,66852.3677
2005-03-22 15:20:00,39.96,40.08,39.94,40.08,51392.75766016713,18.3825,18.4377,18.3733,18.4377,51392.7577
2005-03-22 15:30:00,40.05,40.05,39.88,39.88,67270.19498607243,18.4239,18.4239,18.3457,18.3457,67270.195
2005-03-22 15:40:00,39.87,39.94,39.85,39.88,66852.36768802229,18.3411,18.3733,18.3319,18.3457,66852.3677
2005-03-22 15:50:00,39.88,39.92,39.85,39.85,57660.16713091922,18.3457,18.3641,18.3319,18.3319,57660.1671
2005-03-23 09:30:00,39.83,39.93,39.61,39.61,84818.94150417828,18.3227,18.3687,18.2215,18.2215,84818.9415
2005-03-23 09:40:00,39.62,40.03,39.6,39.91,76601.6713091922,18.2261,18.4147,18.2169,18.3595,76601.6713
2005-03-23 09:50:00,39.91,40.01,39.91,39.96,28551.532033426185,18.3595,18.4055,18.3595,18.3825,28551.532
2005-03-23 10:00:00,39.96,40.24,39.93,40.24,34679.66573816156,18.3825,18.5113,18.3687,18.5113,34679.6657
2005-03-23 10:10:00,40.24,40.28,40.14,40.21,38300.8356545961,18.5113,18.5297,18.4653,18.4975,38300.8357
2005-03-23 10:20:00,40.21,40.26,40.09,40.13,55988.85793871867,18.4975,18.5205,18.4423,18.4607,55988.8579
2005-03-23 10:30:00,40.12,40.14,39.99,40.09,49582.172701949865,18.4561,18.4653,18.3963,18.4423,49582.1727
2005-03-23 10:40:00,40.07,40.14,40.04,40.06,33983.28690807799,18.4331,18.4653,18.4193,18.4285,33983.2869
2005-03-23 10:50:00,40.06,40.11,40.01,40.11,82311.97771587744,18.4285,18.4515,18.4055,18.4515,82311.9777
2005-03-23 11:00:00,40.11,40.17,40.07,40.17,101532.03342618384,18.4515,18.4791,18.4331,18.4791,101532.0334
2005-03-23 11:10:00,40.17,40.27,40.16,40.27,124373.2590529248,18.4791,18.5251,18.4745,18.5251,124373.2591
2005-03-23 11:20:00,40.28,40.36,40.26,40.36,53481.89415041783,18.5297,18.5665,18.5205,18.5665,53481.8942
2005-03-23 11:30:00,40.37,40.37,40.25,40.25,46239.55431754875,18.5711,18.5711,18.5159,18.5159,46239.5543
2005-03-23 11:40:00,40.26,40.37,40.25,40.37,45682.45125348189,18.5205,18.5711,18.5159,18.5711,45682.4513
2005-03-23 11:50:00,40.37,40.45,40.33,40.45,89136.49025069638,18.5711,18.6079,18.5527,18.6079,89136.4903
2005-03-23 12:00:00,40.45,40.55,40.44,40.55,57799.442896935936,18.6079,18.6539,18.6033,18.6539,57799.4429
2005-03-23 12:10:00,40.55,40.67,40.55,40.65,63509.74930362117,18.6539,18.7091,18.6539,18.6999,63509.7493
2005-03-23 12:20:00,40.65,40.69,40.65,40.68,24512.534818941505,18.6999,18.7183,18.6999,18.7137,24512.5348
2005-03-23 12:30:00,40.72,40.74,40.64,40.64,47771.58774373259,18.7321,18.7413,18.6953,18.6953,47771.5877
2005-03-23 12:40:00,40.65,40.65,40.6,40.6,27158.774373259053,18.6999,18.6999,18.6769,18.6769,27158.7744
2005-03-23 12:50:00,40.6,40.61,40.55,40.58,55710.30640668524,18.6769,18.6815,18.6539,18.6677,55710.3064
2005-03-23 13:00:00,40.57,40.72,40.57,40.72,67688.02228412256,18.6631,18.7321,18.6631,18.7321,67688.0223
2005-03-23 13:10:00,40.72,40.72,40.66,40.67,29526.46239554317,18.7321,18.7321,18.7045,18.7091,29526.4624
2005-03-23 13:20:00,40.67,40.72,40.63,40.64,27437.32590529248,18.7091,18.7321,18.6907,18.6953,27437.3259
2005-03-23 13:30:00,40.65,40.69,40.63,40.69,18941.504178272982,18.6999,18.7183,18.6907,18.7183,18941.5042
2005-03-23 13:40:00,40.7,40.81,40.7,40.74,46239.55431754875,18.7229,18.7735,18.7229,18.7413,46239.5543
2005-03-23 13:50:00,40.73,40.88,40.72,40.88,21727.01949860724,18.7367,18.8057,18.7321,18.8057,21727.0195
2005-03-23 14:00:00,40.88,40.98,40.88,40.95,77437.32590529248,18.8057,18.8517,18.8057,18.8379,77437.3259
2005-03-23 14:10:00,40.95,40.96,40.88,40.9,47214.484679665744,18.8379,18.8425,18.8057,18.8149,47214.4847
2005-03-23 14:20:00,40.9,40.9,40.88,40.89,48050.13927576602,18.8149,18.8149,18.8057,18.8103,48050.1393
2005-03-23 14:30:00,40.89,40.9,40.83,40.89,75905.29247910864,18.8103,18.8149,18.7827,18.8103,75905.2925
2005-03-23 14:40:00,40.89,40.95,40.89,40.95,52228.41225626741,18.8103,18.8379,18.8103,18.8379,52228.4123
2005-03-23 14:50:00,40.95,40.95,40.85,40.86,40807.79944289694,18.8379,18.8379,18.7919,18.7965,40807.7994
2005-03-23 15:00:00,40.86,40.88,40.8,40.81,56824.51253481895,18.7965,18.8057,18.7689,18.7735,56824.5125
2005-03-23 15:10:00,40.82,40.93,40.82,40.9,119637.88300835656,18.7781,18.8287,18.7781,18.8149,119637.883
2005-03-23 15:20:00,40.91,40.96,40.83,40.96,56406.6852367688,18.8195,18.8425,18.7827,18.8425,56406.6852
2005-03-23 15:30:00,40.95,40.95,40.91,40.95,68662.95264623956,18.8379,18.8379,18.8195,18.8379,68662.9526
2005-03-23 15:40:00,40.94,41.12,40.93,41.03,145264.62395543177,18.8333,18.9161,18.8287,18.8747,145264.624
2005-03-23 15:50:00,41.04,41.04,40.84,40.85,93314.76323119778,18.8793,18.8793,18.7873,18.7919,93314.7632
2005-03-24 09:30:00,40.82,41.05,40.7,41.0,58774.373259052925,18.7781,18.8839,18.7229,18.8609,58774.3733
2005-03-24 09:40:00,41.02,41.02,40.68,40.73,36211.69916434541,18.8701,18.8701,18.7137,18.7367,36211.6992
2005-03-24 09:50:00,40.71,40.78,40.44,40.65,45264.62395543176,18.7275,18.7597,18.6033,18.6999,45264.624
2005-03-24 10:00:00,40.67,40.68,40.53,40.6,38857.93871866296,18.7091,18.7137,18.6447,18.6769,38857.9387
2005-03-24 10:10:00,40.6,40.66,40.51,40.55,43454.03899721448,18.6769,18.7045,18.6355,18.6539,43454.039
2005-03-24 10:20:00,40.55,40.65,40.52,40.63,37604.45682451253,18.6539,18.6999,18.6401,18.6907,37604.4568
2005-03-24 10:30:00,40.65,40.75,40.65,40.71,43036.21169916435,18.6999,18.7459,18.6999,18.7275,43036.2117
2005-03-24 10:40:00,40.72,40.76,40.6,40.6,27158.774373259053,18.7321,18.7505,18.6769,18.6769,27158.7744
2005-03-24 10:50:00,40.6,40.77,40.6,40.77,25766.01671309192,18.6769,18.7551,18.6769,18.7551,25766.0167
2005-03-24 11:00:00,40.77,40.81,40.65,40.75,55431.754874651815,18.7551,18.7735,18.6999,18.7459,55431.7549
2005-03-24 11:10:00,40.77,40.82,40.71,40.8,42757.66016713092,18.7551,18.7781,18.7275,18.7689,42757.6602
2005-03-24 11:20:00,40.8,40.85,40.78,40.81,28551.532033426185,18.7689,18.7919,18.7597,18.7735,28551.532
2005-03-24 11:30:00,40.83,40.88,40.81,40.88,28412.25626740948,18.7827,18.8057,18.7735,18.8057,28412.2563
2005-03-24 11:40:00,40.88,40.94,40.87,40.93,18384.401114206128,18.8057,18.8333,18.8011,18.8287,18384.4011
2005-03-24 11:50:00,40.93,40.98,40.85,40.85,36350.97493036212,18.8287,18.8517,18.7919,18.7919,36350.9749
2005-03-24 12:00:00,40.85,40.97,40.85,40.97,21587.74373259053,18.7919,18.8471,18.7919,18.8471,21587.7437
2005-03-24 12:10:00,40.98,41.03,40.95,40.98,31058.49582172702,18.8517,18.8747,18.8379,18.8517,31058.4958
2005-03-24 12:20:00,40.98,41.01,40.94,41.01,14206.128133704737,18.8517,18.8655,18.8333,18.8655,14206.1281
2005-03-24 12:30:00,41.0,41.16,41.0,41.16,18802.228412256267,18.8609,18.9345,18.8609,18.9345,18802.2284
2005-03-24 12:40:00,41.13,41.13,41.06,41.06,51949.86072423399,18.9207,18.9207,18.8885,18.8885,51949.8607
2005-03-24 12:50:00,41.06,41.06,41.0,41.06,34679.66573816156,18.8885,18.8885,18.8609,18.8885,34679.6657
2005-03-24 13:00:00,41.06,41.08,41.03,41.06,36490.25069637883,18.8885,18.8977,18.8747,18.8885,36490.2507
2005-03-24 13:10:00,41.03,41.09,41.03,41.08,52089.1364902507,18.8747,18.9023,18.8747,18.8977,52089.1365
2005-03-24 13:20:00,41.09,41.14,41.08,41.12,39415.04178272981,18.9023,18.9253,18.8977,18.9161,39415.0418
2005-03-24 13:30:00,41.11,41.18,41.11,41.17,18245.125348189416,18.9115,18.9437,18.9115,18.9391,18245.1253
2005-03-24 13:40:00,41.17,41.18,41.12,41.12,26740.947075208915,18.9391,18.9437,18.9161,18.9161,26740.9471
2005-03-24 13:50:00,41.12,41.14,41.07,41.14,63649.025069637886,18.9161,18.9253,18.8931,18.9253,63649.0251
2005-03-24 14:00:00,41.14,41.21,41.12,41.18,19080.77994428969,18.9253,18.9575,18.9161,18.9437,19080.7799
2005-03-24 14:10:00,41.18,41.22,41.15,41.16,37883.008356545964,18.9437,18.9621,18.9299,18.9345,37883.0084
2005-03-24 14:20:00,41.13,41.13,41.11,41.11,46796.6573816156,18.9207,18.9207,18.9115,18.9115,46796.6574
2005-03-24 14:30:00,41.12,41.15,41.11,41.12,34122.56267409471,18.9161,18.9299,18.9115,18.9161,34122.5627
2005-03-24 14:40:00,41.12,41.13,41.05,41.05,55988.85793871867,18.9161,18.9207,18.8839,18.8839,55988.8579
2005-03-24 14:50:00,41.05,41.12,41.04,41.11,20194.9860724234,18.8839,18.9161,18.8793,18.9115,20194.9861
2005-03-24 15:00:00,41.11,41.12,41.07,41.07,33008.356545961,18.9115,18.9161,18.8931,18.8931,33008.3565
2005-03-24 15:10:00,41.07,41.09,41.07,41.08,32451.25348189416,18.8931,18.9023,18.8931,18.8977,32451.2535
2005-03-24 15:20:00,41.08,41.13,41.06,41.08,44846.796657381616,18.8977,18.9207,18.8885,18.8977,44846.7967
2005-03-24 15:30:00,41.07,41.11,41.06,41.08,97493.03621169916,18.8931,18.9115,18.8885,18.8977,97493.0362
2005-03-24 15:40:00,41.08,41.12,41.07,41.09,78551.53203342619,18.8977,18.9161,18.8931,18.9023,78551.532
2005-03-24 15:50:00,41.09,41.21,41.06,41.06,118245.12534818942,18.9023,18.9575,18.8885,18.8885,118245.1253
2005-03-28 09:30:00,39.63,40.19,39.25,39.49,423816.155988858,18.2307,18.4883,18.0559,18.1663,423816.156
2005-03-28 09:40:00,39.42,39.6,39.35,39.4,338022.2841225627,18.1341,18.2169,18.1019,18.1249,338022.2841
2005-03-28 09:50:00,39.4,39.43,38.99,39.06,302785.5153203343,18.1249,18.1387,17.9363,17.9685,302785.5153
2005-03-28 10:00:00,39.06,39.22,39.06,39.13,387604.45682451257,17.9685,18.0421,17.9685,18.0007,387604.4568
2005-03-28 10:10:00,39.15,39.15,38.84,38.94,299164.34540389973,18.0099,18.0099,17.8673,17.9133,299164.3454
2005-03-28 10:20:00,38.92,39.03,38.87,38.97,154317.54874651812,17.9041,17.9547,17.8811,17.9271,154317.5487
2005-03-28 10:30:00,38.98,39.04,38.81,39.01,316852.3676880223,17.9317,17.9593,17.8535,17.9455,316852.3677
2005-03-28 10:40:00,39.01,39.06,38.98,39.04,290529.24791086355,17.9455,17.9685,17.9317,17.9593,290529.2479
2005-03-28 10:50:00,39.04,39.06,38.84,38.94,155013.92757660168,17.9593,17.9685,17.8673,17.9133,155013.9276
2005-03-28 11:00:00,38.94,39.04,38.88,39.04,164623.95543175488,17.9133,17.9593,17.8857,17.9593,164623.9554
2005-03-28 11:10:00,39.03,39.08,38.99,39.06,210027.85515320336,17.9547,17.9777,17.9363,17.9685,210027.8552
2005-03-28 11:20:00,39.02,39.04,38.97,39.02,134261.83844011143,17.9501,17.9593,17.9271,17.9501,134261.8384
2005-03-28 11:30:00,39.02,39.03,38.97,38.97,459749.30362116994,17.9501,17.9547,17.9271,17.9271,459749.3036
2005-03-28 11:40:00,38.97,38.99,38.91,38.92,391643.4540389973,17.9271,17.9363,17.8995,17.9041,391643.454
2005-03-28 11:50:00,38.92,38.92,38.84,38.9,102646.23955431757,17.9041,17.9041,17.8673,17.8949,102646.2396
2005-03-28 12:00:00,38.9,38.92,38.79,38.81,258077.99442896937,17.8949,17.9041,17.8443,17.8535,258077.9944
2005-03-28 12:10:00,38.82,38.84,38.76,38.78,183147.6323119777,17.8581,17.8673,17.8305,17.8397,183147.6323
2005-03-28 12:20:00,38.77,38.77,38.66,38.71,227576.6016713092,17.8351,17.8351,17.7845,17.8075,227576.6017
2005-03-28 12:30:00,38.71,38.71,38.35,38.35,271030.6406685237,17.8075,17.8075,17.6419,17.6419,271030.6407
2005-03-28 12:40:00,38.36,38.38,38.1,38.11,347353.76044568245,17.6465,17.6557,17.5269,17.5315,347353.7604
2005-03-28 12:50:00,38.1,38.3,37.95,38.13,139275.7660167131,17.5269,17.6189,17.4579,17.5407,139275.766
2005-03-28 13:00:00,38.13,38.34,38.09,38.22,205292.4791086351,17.5407,17.6373,17.5223,17.5821,205292.4791
2005-03-28 13:10:00,38.23,38.38,38.22,38.32,141086.35097493036,17.5867,17.6557,17.5821,17.6281,141086.351
2005-03-28 13:20:00,38.32,38.48,38.32,38.46,105431.75487465182,17.6281,17.7017,17.6281,17.6925,105431.7549
2005-03-28 13:30:00,38.46,38.56,38.36,38.42,89275.7660167131,17.6925,17.7385,17.6465,17.6741,89275.766
2005-03-28 13:40:00,38.43,38.56,38.41,38.41,97632.31197771589,17.6787,17.7385,17.6695,17.6695,97632.312
2005-03-28 13:50:00,38.38,38.63,38.38,38.63,175208.91364902508,17.6557,17.7707,17.6557,17.7707,175208.9136
2005-03-28 14:00:00,38.65,38.82,38.62,38.7,154874.65181058497,17.7799,17.8581,17.7661,17.8029,154874.6518
2005-03-28 14:10:00,38.69,39.02,38.68,38.71,289275.7660167131,17.7983,17.9501,17.7937,17.8075,289275.766
2005-03-28 14:20:00,38.71,38.77,38.63,38.76,128272.98050139275,17.8075,17.8351,17.7707,17.8305,128272.9805
2005-03-28 14:30:00,38.74,38.96,38.71,38.91,306545.96100278554,17.8213,17.9225,17.8075,17.8995,306545.961
2005-03-28 14:40:00,38.92,39.01,38.85,38.85,180083.56545961005,17.9041,17.9455,17.8719,17.8719,180083.5655
2005-03-28 14:50:00,38.86,38.92,38.75,38.75,150000.0,17.8765,17.9041,17.8259,17.8259,150000.0
2005-03-28 15:00:00,38.73,38.87,38.72,38.84,116852.36768802228,17.8167,17.8811,17.8121,17.8673,116852.3677
2005-03-28 15:10:00,38.85,38.89,38.81,38.81,306406.6852367688,17.8719,17.8903,17.8535,17.8535,306406.6852
2005-03-28 15:20:00,38.82,38.85,38.7,38.77,201810.58495821728,17.8581,17.8719,17.8029,17.8351,201810.585
2005-03-28 15:30:00,38.77,38.77,38.72,38.73,132590.52924791086,17.8351,17.8351,17.8121,17.8167,132590.5292
2005-03-28 15:40:00,38.74,38.77,38.63,38.66,232172.7019498608,17.8213,17.8351,17.7707,17.7845,232172.7019
2005-03-28 15:50:00,38.67,38.7,38.59,38.61,157799.44289693594,17.7891,17.8029,17.7523,17.7615,157799.4429
2005-03-29 09:30:00,38.88,39.1,38.77,38.98,365041.782729805,17.8857,17.9869,17.8351,17.9317,365041.7827
2005-03-29 09:40:00,38.99,39.1,38.98,39.06,185097.4930362117,17.9363,17.9869,17.9317,17.9685,185097.493
2005-03-29 09:50:00,39.07,39.26,38.92,39.2,120334.26183844011,17.9731,18.0605,17.9041,18.0329,120334.2618
2005-03-29 10:00:00,39.2,39.28,39.06,39.06,215738.1615598886,18.0329,18.0697,17.9685,17.9685,215738.1616
2005-03-29 10:10:00,39.06,39.06,38.96,39.04,162813.37047353762,17.9685,17.9685,17.9225,17.9593,162813.3705
2005-03-29 10:20:00,39.03,39.06,38.99,39.04,90111.42061281338,17.9547,17.9685,17.9363,17.9593,90111.4206
2005-03-29 10:30:00,39.04,39.06,38.99,39.04,61142.06128133705,17.9593,17.9685,17.9363,17.9593,61142.0613
2005-03-29 10:40:00,39.05,39.06,38.97,39.02,81197.77158774374,17.9639,17.9685,17.9271,17.9501,81197.7716
2005-03-29 10:50:00,39.02,39.04,38.97,38.98,97771.5877437326,17.9501,17.9593,17.9271,17.9317,97771.5877
2005-03-29 11:00:00,38.97,39.04,38.92,39.01,54874.65181058496,17.9271,17.9593,17.9041,17.9455,54874.6518
2005-03-29 11:10:00,39.0,39.02,38.94,39.01,60167.13091922006,17.9409,17.9501,17.9133,17.9455,60167.1309
2005-03-29 11:20:00,39.02,39.04,38.95,38.99,40807.79944289694,17.9501,17.9593,17.9179,17.9363,40807.7994
2005-03-29 11:30:00,39.0,39.03,38.99,39.01,118105.84958217273,17.9409,17.9547,17.9363,17.9455,118105.8496
2005-03-29 11:40:00,39.01,39.01,38.95,38.97,37604.45682451253,17.9455,17.9455,17.9179,17.9271,37604.4568
2005-03-29 11:50:00,38.96,38.97,38.94,38.97,70055.71030640669,17.9225,17.9271,17.9133,17.9271,70055.7103
2005-03-29 12:00:00,38.97,38.98,38.95,38.97,49442.89693593315,17.9271,17.9317,17.9179,17.9271,49442.8969
2005-03-29 12:10:00,38.96,38.97,38.9,38.9,56824.51253481895,17.9225,17.9271,17.8949,17.8949,56824.5125
2005-03-29 12:20:00,38.9,38.91,38.86,38.86,55013.92757660167,17.8949,17.8995,17.8765,17.8765,55013.9276
2005-03-29 12:30:00,38.86,38.88,38.84,38.85,52785.51532033426,17.8765,17.8857,17.8673,17.8719,52785.5153
2005-03-29 12:40:00,38.84,38.85,38.83,38.84,102506.96378830084,17.8673,17.8719,17.8627,17.8673,102506.9638
2005-03-29 12:50:00,38.84,38.84,38.74,38.76,63509.74930362117,17.8673,17.8673,17.8213,17.8305,63509.7493
2005-03-29 13:00:00,38.77,38.84,38.74,38.76,75208.91364902507,17.8351,17.8673,17.8213,17.8305,75208.9136
2005-03-29 13:10:00,38.76,38.76,38.69,38.69,67130.91922005572,17.8305,17.8305,17.7983,17.7983,67130.9192
2005-03-29 13:20:00,38.69,38.71,38.64,38.65,70334.26183844011,17.7983,17.8075,17.7753,17.7799,70334.2618
2005-03-29 13:30:00,38.66,38.7,38.66,38.67,65738.16155988858,17.7845,17.8029,17.7845,17.7891,65738.1616
2005-03-29 13:40:00,38.67,38.79,38.66,38.72,91504.17827298053,17.7891,17.8443,17.7845,17.8121,91504.1783
2005-03-29 13:50:00,38.72,38.75,38.71,38.73,37604.45682451253,17.8121,17.8259,17.8075,17.8167,37604.4568
2005-03-29 14:00:00,38.72,38.74,38.7,38.7,208635.0974930362,17.8121,17.8213,17.8029,17.8029,208635.0975
2005-03-29 14:10:00,38.7,38.71,38.6,38.61,151253.48189415043,17.8029,17.8075,17.7569,17.7615,151253.4819
2005-03-29 14:20:00,38.6,38.67,38.59,38.64,153481.89415041782,17.7569,17.7891,17.7523,17.7753,153481.8942
2005-03-29 14:30:00,38.64,38.69,38.64,38.68,134122.56267409472,17.7753,17.7983,17.7753,17.7937,134122.5627
2005-03-29 14:40:00,38.67,38.85,38.66,38.82,88161.55988857939,17.7891,17.8719,17.7845,17.8581,88161.5599
2005-03-29 14:50:00,38.84,38.85,38.75,38.76,101253.48189415042,17.8673,17.8719,17.8259,17.8305,101253.4819
2005-03-29 15:00:00,38.76,38.77,38.74,38.76,116852.36768802228,17.8305,17.8351,17.8213,17.8305,116852.3677
2005-03-29 15:10:00,38.76,38.8,38.74,38.79,137325.90529247912,17.8305,17.8489,17.8213,17.8443,137325.9053
2005-03-29 15:20:00,38.79,38.83,38.75,38.77,141922.00557103066,17.8443,17.8627,17.8259,17.8351,141922.0056
2005-03-29 15:30:00,38.77,38.87,38.77,38.82,149442.89693593315,17.8351,17.8811,17.8351,17.8581,149442.8969
2005-03-29 15:40:00,38.82,38.85,38.79,38.84,114206.12813370474,17.8581,17.8719,17.8443,17.8673,114206.1281
2005-03-29 15:50:00,38.85,38.85,38.77,38.79,99442.89693593315,17.8719,17.8719,17.8351,17.8443,99442.8969
2005-03-30 09:30:00,38.7,39.19,38.68,38.89,105153.2033426184,17.8126,18.0382,17.8034,17.9001,105153.2033
2005-03-30 09:40:00,38.89,38.99,38.79,38.93,55571.03064066853,17.9001,17.9461,17.854,17.9185,55571.0306
2005-03-30 09:50:00,38.9,38.99,38.87,38.99,66295.26462395543,17.9047,17.9461,17.8909,17.9461,66295.2646
2005-03-30 10:00:00,38.97,39.06,38.88,38.95,56267.40947075209,17.9369,17.9783,17.8955,17.9277,56267.4095
2005-03-30 10:10:00,38.94,38.94,38.86,38.9,33983.28690807799,17.9231,17.9231,17.8863,17.9047,33983.2869
2005-03-30 10:20:00,38.89,39.02,38.88,38.92,134401.11420612814,17.9001,17.9599,17.8955,17.9139,134401.1142
2005-03-30 10:30:00,38.92,39.12,38.92,38.98,65598.88579387187,17.9139,18.0059,17.9139,17.9415,65598.8858
2005-03-30 10:40:00,38.98,39.06,38.94,39.03,291364.9025069638,17.9415,17.9783,17.9231,17.9645,291364.9025
2005-03-30 10:50:00,39.03,39.09,38.95,39.02,28412.25626740948,17.9645,17.9921,17.9277,17.9599,28412.2563
2005-03-30 11:00:00,39.02,39.06,38.95,38.98,43175.48746518106,17.9599,17.9783,17.9277,17.9415,43175.4875
2005-03-30 11:10:00,38.99,39.1,38.96,39.1,29944.28969359332,17.9461,17.9967,17.9323,17.9967,29944.2897
2005-03-30 11:20:00,39.1,39.1,38.99,38.99,20055.710306406687,17.9967,17.9967,17.9461,17.9461,20055.7103
2005-03-30 11:30:00,38.99,39.03,38.98,39.0,24791.08635097493,17.9461,17.9645,17.9415,17.9507,24791.0864
2005-03-30 11:40:00,38.99,39.07,38.97,39.07,36490.25069637883,17.9461,17.9829,17.9369,17.9829,36490.2507
2005-03-30 11:50:00,39.07,39.1,39.06,39.1,20334.26183844012,17.9829,17.9967,17.9783,17.9967,20334.2618
2005-03-30 12:00:00,39.1,39.17,39.1,39.1,29665.73816155989,17.9967,18.0289,17.9967,17.9967,29665.7382
2005-03-30 12:10:00,39.09,39.1,39.06,39.07,20752.089136490253,17.9921,17.9967,17.9783,17.9829,20752.0891
2005-03-30 12:20:00,39.07,39.14,39.07,39.13,34818.94150417828,17.9829,18.0151,17.9829,18.0105,34818.9415
2005-03-30 12:30:00,39.13,39.16,39.13,39.14,23676.880222841228,18.0105,18.0243,18.0105,18.0151,23676.8802
2005-03-30 12:40:00,39.15,39.24,39.12,39.23,37047.35376044569,18.0197,18.0612,18.0059,18.0566,37047.3538
2005-03-30 12:50:00,39.23,39.27,39.17,39.19,36072.42339832869,18.0566,18.075,18.0289,18.0382,36072.4234
2005-03-30 13:00:00,39.2,39.27,39.15,39.21,45961.00278551533,18.0428,18.075,18.0197,18.0474,45961.0028
2005-03-30 13:10:00,39.2,39.29,39.19,39.25,58356.54596100279,18.0428,18.0842,18.0382,18.0658,58356.546
2005-03-30 13:20:00,39.26,39.3,39.25,39.29,23955.43175487465,18.0704,18.0888,18.0658,18.0842,23955.4318
2005-03-30 13:30:00,39.29,39.36,39.29,39.36,27576.601671309192,18.0842,18.1164,18.0842,18.1164,27576.6017
2005-03-30 13:40:00,39.36,39.38,39.32,39.33,42896.93593314764,18.1164,18.1256,18.098,18.1026,42896.9359
2005-03-30 13:50:00,39.33,39.39,39.22,39.38,51532.03342618384,18.1026,18.1302,18.052,18.1256,51532.0334
2005-03-30 14:00:00,39.38,39.48,39.38,39.39,42896.93593314764,18.1256,18.1716,18.1256,18.1302,42896.9359
2005-03-30 14:10:00,39.39,39.39,39.35,39.37,64902.50696378831,18.1302,18.1302,18.1118,18.121,64902.507
2005-03-30 14:20:00,39.35,39.38,39.2,39.2,26183.844011142064,18.1118,18.1256,18.0428,18.0428,26183.844
2005-03-30 14:30:00,39.21,39.26,39.17,39.19,50557.10306406685,18.0474,18.0704,18.0289,18.0382,50557.1031
2005-03-30 14:40:00,39.19,39.19,39.07,39.13,66573.81615598887,18.0382,18.0382,17.9829,18.0105,66573.8162
2005-03-30 14:50:00,39.13,39.26,39.12,39.22,61142.06128133705,18.0105,18.0704,18.0059,18.052,61142.0613
2005-03-30 15:00:00,39.21,39.25,39.15,39.22,84958.21727019499,18.0474,18.0658,18.0197,18.052,84958.2173
2005-03-30 15:10:00,39.22,39.3,39.18,39.3,49164.34540389972,18.052,18.0888,18.0336,18.0888,49164.3454
2005-03-30 15:20:00,39.3,39.3,39.22,39.23,39832.86908077994,18.0888,18.0888,18.052,18.0566,39832.8691
2005-03-30 15:30:00,39.24,39.32,39.22,39.31,73816.15598885794,18.0612,18.098,18.052,18.0934,73816.156
2005-03-30 15:40:00,39.32,39.37,39.26,39.35,61977.71587743733,18.098,18.121,18.0704,18.1118,61977.7159
2005-03-30 15:50:00,39.35,39.38,39.3,39.36,103342.61838440112,18.1118,18.1256,18.0888,18.1164,103342.6184
2005-03-31 09:30:00,39.49,39.6,39.38,39.58,61559.88857938719,18.1762,18.2269,18.1256,18.2177,61559.8886
2005-03-31 09:40:00,39.57,39.96,39.56,39.85,81058.49582172702,18.2131,18.3926,18.2085,18.3419,81058.4958
2005-03-31 09:50:00,39.83,39.96,39.74,39.91,58077.99442896936,18.3327,18.3926,18.2913,18.3696,58077.9944
2005-03-31 10:00:00,39.92,39.92,39.68,39.71,41364.902506963794,18.3742,18.3742,18.2637,18.2775,41364.9025
2005-03-31 10:10:00,39.68,39.91,39.66,39.91,54596.10027855154,18.2637,18.3696,18.2545,18.3696,54596.1003
2005-03-31 10:20:00,39.89,40.02,39.87,40.01,87465.18105849583,18.3603,18.4202,18.3511,18.4156,87465.1811
2005-03-31 10:30:00,40.01,40.01,39.85,39.91,78272.98050139277,18.4156,18.4156,18.3419,18.3696,78272.9805
2005-03-31 10:40:00,39.91,40.01,39.89,39.96,51532.03342618384,18.3696,18.4156,18.3603,18.3926,51532.0334
2005-03-31 10:50:00,39.96,39.99,39.87,39.93,51114.20612813371,18.3926,18.4064,18.3511,18.3788,51114.2061
2005-03-31 11:00:00,39.93,39.97,39.89,39.96,64345.40389972145,18.3788,18.3972,18.3603,18.3926,64345.4039
2005-03-31 11:10:00,39.96,40.0,39.94,39.98,181058.49582172703,18.3926,18.411,18.3834,18.4018,181058.4958
2005-03-31 11:20:00,39.98,39.99,39.92,39.94,92618.3844011142,18.4018,18.4064,18.3742,18.3834,92618.3844
2005-03-31 11:30:00,39.96,39.96,39.92,39.94,55710.30640668524,18.3926,18.3926,18.3742,18.3834,55710.3064
2005-03-31 11:40:00,39.95,39.97,39.91,39.93,62116.99164345404,18.388,18.3972,18.3696,18.3788,62116.9916
2005-03-31 11:50:00,39.93,39.94,39.88,39.91,92339.83286908078,18.3788,18.3834,18.3557,18.3696,92339.8329
2005-03-31 12:00:00,39.9,39.91,39.85,39.88,81894.1504178273,18.3649,18.3696,18.3419,18.3557,81894.1504
2005-03-31 12:10:00,39.88,39.88,39.81,39.82,39275.766016713096,18.3557,18.3557,18.3235,18.3281,39275.766
2005-03-31 12:20:00,39.81,39.84,39.8,39.82,16852.367688022285,18.3235,18.3373,18.3189,18.3281,16852.3677
2005-03-31 12:30:00,39.83,39.91,39.83,39.91,22980.501392757666,18.3327,18.3696,18.3327,18.3696,22980.5014
2005-03-31 12:40:00,39.9,40.0,39.86,39.99,34401.114206128135,18.3649,18.411,18.3465,18.4064,34401.1142
2005-03-31 12:50:00,40.01,40.01,39.94,40.01,42757.66016713092,18.4156,18.4156,18.3834,18.4156,42757.6602
2005-03-31 13:00:00,40.01,40.02,39.94,39.96,16295.264623955432,18.4156,18.4202,18.3834,18.3926,16295.2646
2005-03-31 13:10:00,39.96,40.02,39.93,40.02,22980.501392757666,18.3926,18.4202,18.3788,18.4202,22980.5014
2005-03-31 13:20:00,40.02,40.09,40.0,40.09,20891.364902506964,18.4202,18.4524,18.411,18.4524,20891.3649
2005-03-31 13:30:00,40.1,40.24,40.06,40.11,76044.56824512535,18.457,18.5214,18.4386,18.4616,76044.5682
2005-03-31 13:40:00,40.11,40.21,40.07,40.18,48746.51810584959,18.4616,18.5076,18.4432,18.4938,48746.5181
2005-03-31 13:50:00,40.17,40.22,40.16,40.2,25487.4651810585,18.4892,18.5122,18.4846,18.503,25487.4652
2005-03-31 14:00:00,40.19,40.2,40.04,40.04,27715.877437325908,18.4984,18.503,18.4294,18.4294,27715.8774
2005-03-31 14:10:00,40.05,40.18,40.04,40.1,35097.4930362117,18.434,18.4938,18.4294,18.457,35097.493
2005-03-31 14:20:00,40.1,40.1,39.96,40.0,48050.13927576602,18.457,18.457,18.3926,18.411,48050.1393
2005-03-31 14:30:00,40.0,40.05,39.99,40.05,40529.24791086351,18.411,18.434,18.4064,18.434,40529.2479
2005-03-31 14:40:00,40.04,40.19,40.04,40.18,46378.83008356546,18.4294,18.4984,18.4294,18.4938,46378.8301
2005-03-31 14:50:00,40.19,40.19,40.14,40.15,55013.92757660167,18.4984,18.4984,18.4754,18.48,55013.9276
2005-03-31 15:00:00,40.15,40.21,40.14,40.19,61281.337047353765,18.48,18.5076,18.4754,18.4984,61281.337
2005-03-31 15:10:00,40.18,40.21,40.13,40.16,52646.23955431755,18.4938,18.5076,18.4708,18.4846,52646.2396
2005-03-31 15:20:00,40.15,40.16,40.06,40.06,35933.14763231198,18.48,18.4846,18.4386,18.4386,35933.1476
2005-03-31 15:30:00,40.06,40.06,40.01,40.04,56128.13370473538,18.4386,18.4386,18.4156,18.4294,56128.1337
2005-03-31 15:40:00,40.04,40.07,39.96,39.99,110027.85515320336,18.4294,18.4432,18.3926,18.4064,110027.8552
2005-03-31 15:50:00,40.0,40.06,39.96,40.06,106963.78830083566,18.411,18.4386,18.3926,18.4386,106963.7883
2005-04-01 09:30:00,39.56,39.57,39.28,39.32,448050.1392757661,18.2085,18.2131,18.0796,18.098,448050.1393
2005-04-01 09:40:00,39.3,39.71,39.2,39.53,402785.5153203343,18.0888,18.2775,18.0428,18.1946,402785.5153
2005-04-01 09:50:00,39.54,39.89,39.53,39.84,329805.0139275766,18.1992,18.3603,18.1946,18.3373,329805.0139
2005-04-01 10:00:00,39.84,39.88,39.71,39.77,346518.1058495822,18.3373,18.3557,18.2775,18.3051,346518.1058
2005-04-01 10:10:00,39.78,40.2,39.77,40.06,277715.8774373259,18.3097,18.503,18.3051,18.4386,277715.8774
2005-04-01 10:20:00,40.06,40.09,39.76,40.06,153342.6183844011,18.4386,18.4524,18.3005,18.4386,153342.6184
2005-04-01 10:30:00,40.06,40.13,39.94,40.09,170891.36490250696,18.4386,18.4708,18.3834,18.4524,170891.3649
2005-04-01 10:40:00,40.09,40.2,40.04,40.14,118245.12534818942,18.4524,18.503,18.4294,18.4754,118245.1253
2005-04-01 10:50:00,40.14,40.16,39.75,39.86,90947.07520891364,18.4754,18.4846,18.2959,18.3465,90947.0752
2005-04-01 11:00:00,39.88,39.99,39.73,39.74,88718.66295264625,18.3557,18.4064,18.2867,18.2913,88718.663
2005-04-01 11:10:00,39.73,39.76,39.57,39.58,182729.8050139276,18.2867,18.3005,18.2131,18.2177,182729.805
2005-04-01 11:20:00,39.58,39.71,39.53,39.6,86211.69916434541,18.2177,18.2775,18.1946,18.2269,86211.6992
2005-04-01 11:30:00,39.6,39.71,39.45,39.45,103760.44568245126,18.2269,18.2775,18.1578,18.1578,103760.4457
2005-04-01 11:40:00,39.45,39.51,39.38,39.48,81894.1504178273,18.1578,18.1854,18.1256,18.1716,81894.1504
2005-04-01 11:50:00,39.47,39.49,39.32,39.43,89554.31754874652,18.167,18.1762,18.098,18.1486,89554.3175
2005-04-01 12:00:00,39.43,39.49,39.38,39.38,29387.186629526463,18.1486,18.1762,18.1256,18.1256,29387.1866
2005-04-01 12:10:00,39.38,39.44,39.17,39.2,66573.81615598887,18.1256,18.1532,18.0289,18.0428,66573.8162
2005-04-01 12:20:00,39.19,39.24,38.96,38.97,62116.99164345404,18.0382,18.0612,17.9323,17.9369,62116.9916
2005-04-01 12:30:00,38.99,39.33,38.99,39.31,141922.00557103066,17.9461,18.1026,17.9461,18.0934,141922.0056
2005-04-01 12:40:00,39.3,39.38,39.22,39.22,78830.08356545962,18.0888,18.1256,18.052,18.052,78830.0836
2005-04-01 12:50:00,39.23,39.27,39.2,39.27,101532.03342618384,18.0566,18.075,18.0428,18.075,101532.0334
2005-04-01 13:00:00,39.27,39.27,39.08,39.11,63091.92200557103,18.075,18.075,17.9875,18.0013,63091.922
2005-04-01 13:10:00,39.11,39.2,39.11,39.17,60306.40668523677,18.0013,18.0428,18.0013,18.0289,60306.4067
2005-04-01 13:20:00,39.17,39.24,39.09,39.1,90250.6963788301,18.0289,18.0612,17.9921,17.9967,90250.6964
2005-04-01 13:30:00,39.1,39.27,39.0,39.24,111281.33704735377,17.9967,18.075,17.9507,18.0612,111281.337
2005-04-01 13:40:00,39.24,39.35,39.23,39.32,75487.4651810585,18.0612,18.1118,18.0566,18.098,75487.4652
2005-04-01 13:50:00,39.3,39.41,39.26,39.39,103899.72144846796,18.0888,18.1394,18.0704,18.1302,103899.7214
2005-04-01 14:00:00,39.38,39.4,39.3,39.38,73259.05292479109,18.1256,18.1348,18.0888,18.1256,73259.0529
2005-04-01 14:10:00,39.38,39.4,39.35,39.35,37743.73259052925,18.1256,18.1348,18.1118,18.1118,37743.7326
2005-04-01 14:20:00,39.35,39.37,39.24,39.25,47214.484679665744,18.1118,18.121,18.0612,18.0658,47214.4847
2005-04-01 14:30:00,39.26,39.31,39.14,39.15,52367.68802228413,18.0704,18.0934,18.0151,18.0197,52367.688
2005-04-01 14:40:00,39.13,39.17,39.04,39.07,162534.8189415042,18.0105,18.0289,17.9691,17.9829,162534.8189
2005-04-01 14:50:00,39.08,39.17,39.08,39.14,84401.11420612814,17.9875,18.0289,17.9875,18.0151,84401.1142
2005-04-01 15:00:00,39.13,39.3,39.09,39.3,93175.48746518108,18.0105,18.0888,17.9921,18.0888,93175.4875
2005-04-01 15:10:00,39.3,39.46,39.26,39.27,82172.70194986073,18.0888,18.1624,18.0704,18.075,82172.7019
2005-04-01 15:20:00,39.26,39.26,39.13,39.26,88022.28412256268,18.0704,18.0704,18.0105,18.0704,88022.2841
2005-04-01 15:30:00,39.25,39.31,39.21,39.25,79526.46239554317,18.0658,18.0934,18.0474,18.0658,79526.4624
2005-04-01 15:40:00,39.24,39.27,39.2,39.22,113788.3008356546,18.0612,18.075,18.0428,18.052,113788.3008
2005-04-01 15:50:00,39.24,39.4,39.21,39.22,173676.88022284122,18.0612,18.1348,18.0474,18.052,173676.8802
2005-04-04 09:30:00,39.26,39.34,39.19,39.25,139972.14484679667,18.0704,18.1072,18.0382,18.0658,139972.1448
2005-04-04 09:40:00,39.27,39.39,39.21,39.33,69916.43454038998,18.075,18.1302,18.0474,18.1026,69916.4345
2005-04-04 09:50:00,39.33,39.5,39.27,39.5,47353.760445682456,18.1026,18.1808,18.075,18.1808,47353.7604
2005-04-04 10:00:00,39.48,39.8,39.45,39.53,88022.28412256268,18.1716,18.3189,18.1578,18.1946,88022.2841
2005-04-04 10:10:00,39.54,39.77,39.54,39.62,79526.46239554317,18.1992,18.3051,18.1992,18.2361,79526.4624
2005-04-04 10:20:00,39.63,39.67,39.54,39.54,50835.654596100285,18.2407,18.2591,18.1992,18.1992,50835.6546
2005-04-04 10:30:00,39.54,39.79,39.52,39.78,100000.0,18.1992,18.3143,18.19,18.3097,100000.0
2005-04-04 10:40:00,39.78,39.78,39.65,39.71,39972.14484679666,18.3097,18.3097,18.2499,18.2775,39972.1448
2005-04-04 10:50:00,39.71,39.79,39.71,39.76,58635.09749303621,18.2775,18.3143,18.2775,18.3005,58635.0975
2005-04-04 11:00:00,39.76,39.88,39.71,39.73,102785.51532033426,18.3005,18.3557,18.2775,18.2867,102785.5153
2005-04-04 11:10:00,39.73,39.75,39.68,39.73,45543.17548746518,18.2867,18.2959,18.2637,18.2867,45543.1755
2005-04-04 11:20:00,39.73,39.74,39.67,39.68,100557.10306406686,18.2867,18.2913,18.2591,18.2637,100557.1031
2005-04-04 11:30:00,39.66,39.68,39.59,39.65,115041.78272980504,18.2545,18.2637,18.2223,18.2499,115041.7827
2005-04-04 11:40:00,39.64,39.74,39.6,39.73,382172.7019498607,18.2453,18.2913,18.2269,18.2867,382172.7019
2005-04-04 11:50:00,39.73,39.83,39.68,39.82,106128.1337047354,18.2867,18.3327,18.2637,18.3281,106128.1337
2005-04-04 12:00:00,39.81,39.84,39.78,39.8,93314.76323119778,18.3235,18.3373,18.3097,18.3189,93314.7632
2005-04-04 12:10:00,39.81,39.81,39.71,39.73,40947.07520891365,18.3235,18.3235,18.2775,18.2867,40947.0752
2005-04-04 12:20:00,39.72,39.78,39.71,39.72,24094.707520891367,18.2821,18.3097,18.2775,18.2821,24094.7075
2005-04-04 12:30:00,39.73,39.85,39.71,39.83,66713.09192200558,18.2867,18.3419,18.2775,18.3327,66713.0919
2005-04-04 12:40:00,39.82,39.82,39.75,39.78,38300.8356545961,18.3281,18.3281,18.2959,18.3097,38300.8357
2005-04-04 12:50:00,39.78,39.81,39.75,39.81,31337.04735376045,18.3097,18.3235,18.2959,18.3235,31337.0474
2005-04-04 13:00:00,39.78,39.78,39.68,39.68,39415.04178272981,18.3097,18.3097,18.2637,18.2637,39415.0418
2005-04-04 13:10:00,39.68,39.76,39.63,39.68,36629.526462395545,18.2637,18.3005,18.2407,18.2637,36629.5265
2005-04-04 13:20:00,39.69,39.73,39.66,39.7,24512.534818941505,18.2683,18.2867,18.2545,18.2729,24512.5348
2005-04-04 13:30:00,39.68,39.83,39.65,39.72,44986.072423398335,18.2637,18.3327,18.2499,18.2821,44986.0724
2005-04-04 13:40:00,39.74,39.81,39.72,39.77,39554.31754874652,18.2913,18.3235,18.2821,18.3051,39554.3175
2005-04-04 13:50:00,39.77,39.85,39.73,39.84,64066.85236768803,18.3051,18.3419,18.2867,18.3373,64066.8524
2005-04-04 14:00:00,39.85,39.88,39.82,39.85,77715.87743732591,18.3419,18.3557,18.3281,18.3419,77715.8774
2005-04-04 14:10:00,39.83,39.91,39.83,39.89,52506.96378830084,18.3327,18.3696,18.3327,18.3603,52506.9638
2005-04-04 14:20:00,39.91,39.96,39.88,39.95,104038.99721448468,18.3696,18.3926,18.3557,18.388,104038.9972
2005-04-04 14:30:00,39.95,40.03,39.88,40.01,140529.24791086352,18.388,18.4248,18.3557,18.4156,140529.2479
2005-04-04 14:40:00,40.02,40.1,39.97,40.09,122562.67409470752,18.4202,18.457,18.3972,18.4524,122562.6741
2005-04-04 14:50:00,40.09,40.23,40.09,40.18,126740.94707520893,18.4524,18.5168,18.4524,18.4938,126740.9471
2005-04-04 15:00:00,40.18,40.23,40.17,40.22,77158.77437325906,18.4938,18.5168,18.4892,18.5122,77158.7744
2005-04-04 15:10:00,40.21,40.29,40.21,40.27,90250.6963788301,18.5076,18.5445,18.5076,18.5352,90250.6964
2005-04-04 15:20:00,40.27,40.27,40.16,40.17,60167.13091922006,18.5352,18.5352,18.4846,18.4892,60167.1309
2005-04-04 15:30:00,40.17,40.23,40.14,40.23,67270.19498607243,18.4892,18.5168,18.4754,18.5168,67270.195
2005-04-04 15:40:00,40.22,40.28,40.13,40.14,96657.38161559888,18.5122,18.5399,18.4708,18.4754,96657.3816
2005-04-04 15:50:00,40.16,40.21,40.1,40.14,129247.91086350977,18.4846,18.5076,18.457,18.4754,129247.9109
2005-04-05 09:30:00,40.17,40.6,40.17,40.57,81615.59888579388,18.4892,18.6871,18.4892,18.6733,81615.5989
2005-04-05 09:40:00,40.49,40.62,40.24,40.55,65181.05849582173,18.6365,18.6963,18.5214,18.6641,65181.0585
2005-04-05 09:50:00,40.55,40.62,40.46,40.52,42618.38440111421,18.6641,18.6963,18.6227,18.6503,42618.3844
2005-04-05 10:00:00,40.53,40.66,40.53,40.56,28412.25626740948,18.6549,18.7148,18.6549,18.6687,28412.2563
2005-04-05 10:10:00,40.56,40.57,40.46,40.5,34679.66573816156,18.6687,18.6733,18.6227,18.6411,34679.6657
2005-04-05 10:20:00,40.5,40.5,40.33,40.37,30640.668523676883,18.6411,18.6411,18.5629,18.5813,30640.6685
2005-04-05 10:30:00,40.35,40.39,40.34,40.39,53760.44568245126,18.5721,18.5905,18.5675,18.5905,53760.4457
2005-04-05 10:40:00,40.39,40.42,40.37,40.41,52089.1364902507,18.5905,18.6043,18.5813,18.5997,52089.1365
2005-04-05 10:50:00,40.41,40.42,40.35,40.39,62395.543175487466,18.5997,18.6043,18.5721,18.5905,62395.5432
2005-04-05 11:00:00,40.39,40.39,40.3,40.34,53481.89415041783,18.5905,18.5905,18.5491,18.5675,53481.8942
2005-04-05 11:10:00,40.34,40.37,40.26,40.29,40807.79944289694,18.5675,18.5813,18.5306,18.5445,40807.7994
2005-04-05 11:20:00,40.3,40.37,40.27,40.3,29805.013927576605,18.5491,18.5813,18.5352,18.5491,29805.0139
2005-04-05 11:30:00,40.3,40.32,40.22,40.27,42896.93593314764,18.5491,18.5583,18.5122,18.5352,42896.9359
2005-04-05 11:40:00,40.27,40.31,40.23,40.29,17966.57381615599,18.5352,18.5537,18.5168,18.5445,17966.5738
2005-04-05 11:50:00,40.3,40.34,40.19,40.23,67409.47075208914,18.5491,18.5675,18.4984,18.5168,67409.4708
2005-04-05 12:00:00,40.24,40.33,40.22,40.27,43314.76323119777,18.5214,18.5629,18.5122,18.5352,43314.7632
2005-04-05 12:10:00,40.27,40.38,40.27,40.33,23955.43175487465,18.5352,18.5859,18.5352,18.5629,23955.4318
2005-04-05 12:20:00,40.32,40.33,40.27,40.29,24930.362116991644,18.5583,18.5629,18.5352,18.5445,24930.3621
2005-04-05 12:30:00,40.29,40.31,40.25,40.28,16155.98885793872,18.5445,18.5537,18.526,18.5399,16155.9889
2005-04-05 12:40:00,40.29,40.32,40.26,40.29,28272.98050139276,18.5445,18.5583,18.5306,18.5445,28272.9805
2005-04-05 12:50:00,40.28,40.34,40.28,40.32,22701.949860724235,18.5399,18.5675,18.5399,18.5583,22701.9499
2005-04-05 13:00:00,40.32,40.34,40.27,40.32,43593.3147632312,18.5583,18.5675,18.5352,18.5583,43593.3148
2005-04-05 13:10:00,40.32,40.39,40.31,40.39,20334.26183844012,18.5583,18.5905,18.5537,18.5905,20334.2618
2005-04-05 13:20:00,40.39,40.45,40.37,40.43,18245.125348189416,18.5905,18.6181,18.5813,18.6089,18245.1253
2005-04-05 13:30:00,40.44,40.45,40.36,40.39,27019.49860724234,18.6135,18.6181,18.5767,18.5905,27019.4986
2005-04-05 13:40:00,40.39,40.46,40.35,40.46,20752.089136490253,18.5905,18.6227,18.5721,18.6227,20752.0891
2005-04-05 13:50:00,40.47,40.5,40.41,40.48,62256.26740947076,18.6273,18.6411,18.5997,18.6319,62256.2674
2005-04-05 14:00:00,40.48,40.53,40.37,40.37,67270.19498607243,18.6319,18.6549,18.5813,18.5813,67270.195
2005-04-05 14:10:00,40.35,40.44,40.16,40.28,88579.38718662954,18.5721,18.6135,18.4846,18.5399,88579.3872
2005-04-05 14:20:00,40.28,40.39,40.26,40.38,129944.28969359332,18.5399,18.5905,18.5306,18.5859,129944.2897
2005-04-05 14:30:00,40.38,40.43,40.34,40.37,38440.11142061282,18.5859,18.6089,18.5675,18.5813,38440.1114
2005-04-05 14:40:00,40.37,40.38,40.3,40.36,47075.20891364903,18.5813,18.5859,18.5491,18.5767,47075.2089
2005-04-05 14:50:00,40.36,40.39,40.31,40.36,42200.55710306407,18.5767,18.5905,18.5537,18.5767,42200.5571
2005-04-05 15:00:00,40.35,40.43,40.34,40.38,41643.45403899722,18.5721,18.6089,18.5675,18.5859,41643.454
2005-04-05 15:10:00,40.38,40.43,40.36,40.43,38440.11142061282,18.5859,18.6089,18.5767,18.6089,38440.1114
2005-04-05 15:20:00,40.43,40.49,40.42,40.46,29944.28969359332,18.6089,18.6365,18.6043,18.6227,29944.2897
2005-04-05 15:30:00,40.47,40.52,40.47,40.52,108913.64902506964,18.6273,18.6503,18.6273,18.6503,108913.649
2005-04-05 15:40:00,40.52,40.52,40.37,40.48,73676.88022284122,18.6503,18.6503,18.5813,18.6319,73676.8802
2005-04-05 15:50:00,40.47,40.5,40.45,40.47,81337.04735376046,18.6273,18.6411,18.6181,18.6273,81337.0474
2005-04-06 09:30:00,40.64,40.77,40.6,40.65,83426.18384401115,18.7056,18.7654,18.6871,18.7102,83426.1838
2005-04-06 09:40:00,40.6,40.64,40.32,40.41,69220.0557103064,18.6871,18.7056,18.5583,18.5997,69220.0557
2005-04-06 09:50:00,40.42,40.63,40.42,40.49,32311.97771587744,18.6043,18.7009,18.6043,18.6365,32311.9777
2005-04-06 10:00:00,40.49,40.72,40.49,40.72,30222.841225626744,18.6365,18.7424,18.6365,18.7424,30222.8412
2005-04-06 10:10:00,40.7,40.77,40.69,40.72,125487.4651810585,18.7332,18.7654,18.7286,18.7424,125487.4652
2005-04-06 10:20:00,40.71,40.71,40.45,40.52,104178.2729805014,18.7378,18.7378,18.6181,18.6503,104178.273
2005-04-06 10:30:00,40.54,40.65,40.42,40.42,86908.07799442897,18.6595,18.7102,18.6043,18.6043,86908.078
2005-04-06 10:40:00,40.43,40.67,40.43,40.55,35236.76880222841,18.6089,18.7194,18.6089,18.6641,35236.7688
2005-04-06 10:50:00,40.55,40.58,40.52,40.58,65877.4373259053,18.6641,18.6779,18.6503,18.6779,65877.4373
2005-04-06 11:00:00,40.57,40.71,40.57,40.65,67548.74651810585,18.6733,18.7378,18.6733,18.7102,67548.7465
2005-04-06 11:10:00,40.65,40.65,40.54,40.57,52646.23955431755,18.7102,18.7102,18.6595,18.6733,52646.2396
2005-04-06 11:20:00,40.58,40.7,40.54,40.64,40668.52367688023,18.6779,18.7332,18.6595,18.7056,40668.5237
2005-04-06 11:30:00,40.65,40.69,40.55,40.6,62952.64623955432,18.7102,18.7286,18.6641,18.6871,62952.6462
2005-04-06 11:40:00,40.61,40.61,40.51,40.6,84818.94150417828,18.6917,18.6917,18.6457,18.6871,84818.9415
2005-04-06 11:50:00,40.6,40.65,40.57,40.57,94568.2451253482,18.6871,18.7102,18.6733,18.6733,94568.2451
2005-04-06 12:00:00,40.57,40.62,40.51,40.62,28830.08356545961,18.6733,18.6963,18.6457,18.6963,28830.0836
2005-04-06 12:10:00,40.61,40.61,40.54,40.55,11002.785515320336,18.6917,18.6917,18.6595,18.6641,11002.7855
2005-04-06 12:20:00,40.55,40.61,40.52,40.6,16852.367688022285,18.6641,18.6917,18.6503,18.6871,16852.3677
2005-04-06 12:30:00,40.6,40.68,40.58,40.66,24512.534818941505,18.6871,18.724,18.6779,18.7148,24512.5348
2005-04-06 12:40:00,40.64,40.64,40.59,40.62,6406.6852367688025,18.7056,18.7056,18.6825,18.6963,6406.6852
2005-04-06 12:50:00,40.62,40.62,40.56,40.57,21727.01949860724,18.6963,18.6963,18.6687,18.6733,21727.0195
2005-04-06 13:00:00,40.57,40.63,40.56,40.58,20891.364902506964,18.6733,18.7009,18.6687,18.6779,20891.3649
2005-04-06 13:10:00,40.56,40.57,40.48,40.51,18105.849582172705,18.6687,18.6733,18.6319,18.6457,18105.8496
2005-04-06 13:20:00,40.52,40.58,40.49,40.5,19916.43454038997,18.6503,18.6779,18.6365,18.6411,19916.4345
2005-04-06 13:30:00,40.5,40.55,40.5,40.54,18105.849582172705,18.6411,18.6641,18.6411,18.6595,18105.8496
2005-04-06 13:40:00,40.55,40.56,40.47,40.51,23398.3286908078,18.6641,18.6687,18.6273,18.6457,23398.3287
2005-04-06 13:50:00,40.49,40.49,40.36,40.47,52646.23955431755,18.6365,18.6365,18.5767,18.6273,52646.2396
2005-04-06 14:00:00,40.48,40.51,40.44,40.5,20752.089136490253,18.6319,18.6457,18.6135,18.6411,20752.0891
2005-04-06 14:10:00,40.49,40.52,40.48,40.52,7520.891364902507,18.6365,18.6503,18.6319,18.6503,7520.8914
2005-04-06 14:20:00,40.52,40.62,40.52,40.61,23259.05292479109,18.6503,18.6963,18.6503,18.6917,23259.0529
2005-04-06 14:30:00,40.61,40.64,40.55,40.64,31197.771587743733,18.6917,18.7056,18.6641,18.7056,31197.7716
2005-04-06 14:40:00,40.64,40.64,40.56,40.56,31058.49582172702,18.7056,18.7056,18.6687,18.6687,31058.4958
2005-04-06 14:50:00,40.58,40.62,40.53,40.58,22562.674094707523,18.6779,18.6963,18.6549,18.6779,22562.6741
2005-04-06 15:00:00,40.58,40.62,40.55,40.62,26462.395543175488,18.6779,18.6963,18.6641,18.6963,26462.3955
2005-04-06 15:10:00,40.62,40.62,40.48,40.51,36072.42339832869,18.6963,18.6963,18.6319,18.6457,36072.4234
2005-04-06 15:20:00,40.51,40.51,40.41,40.47,84261.83844011143,18.6457,18.6457,18.5997,18.6273,84261.8384
2005-04-06 15:30:00,40.44,40.51,40.41,40.48,38161.55988857939,18.6135,18.6457,18.5997,18.6319,38161.5599
2005-04-06 15:40:00,40.47,40.48,40.37,40.41,71587.74373259053,18.6273,18.6319,18.5813,18.5997,71587.7437
2005-04-06 15:50:00,40.4,40.44,40.37,40.41,104874.65181058495,18.5951,18.6135,18.5813,18.5997,104874.6518
2005-04-07 09:30:00,40.42,40.42,40.24,40.32,46796.6573816156,18.6043,18.6043,18.5214,18.5583,46796.6574
2005-04-07 09:40:00,40.32,40.43,40.16,40.17,66852.36768802229,18.5583,18.6089,18.4846,18.4892,66852.3677
2005-04-07 09:50:00,40.22,40.32,40.19,40.28,105013.92757660168,18.5122,18.5583,18.4984,18.5399,105013.9276
2005-04-07 10:00:00,40.28,40.39,40.26,40.3,52089.1364902507,18.5399,18.5905,18.5306,18.5491,52089.1365
2005-04-07 10:10:00,40.27,40.28,40.24,40.27,30779.944289693594,18.5352,18.5399,18.5214,18.5352,30779.9443
2005-04-07 10:20:00,40.27,40.38,40.25,40.35,59749.30362116992,18.5352,18.5859,18.526,18.5721,59749.3036
2005-04-07 10:30:00,40.35,40.43,40.34,40.36,32590.529247910865,18.5721,18.6089,18.5675,18.5767,32590.5292
2005-04-07 10:40:00,40.36,40.47,40.36,40.41,48746.51810584959,18.5767,18.6273,18.5767,18.5997,48746.5181
2005-04-07 10:50:00,40.42,40.44,40.39,40.42,33844.01114206128,18.6043,18.6135,18.5905,18.6043,33844.0111
2005-04-07 11:00:00,40.42,40.52,40.42,40.47,26740.947075208915,18.6043,18.6503,18.6043,18.6273,26740.9471
2005-04-07 11:10:00,40.5,40.52,40.46,40.5,31197.771587743733,18.6411,18.6503,18.6227,18.6411,31197.7716
2005-04-07 11:20:00,40.5,40.55,40.43,40.44,25626.74094707521,18.6411,18.6641,18.6089,18.6135,25626.7409
2005-04-07 11:30:00,40.45,40.5,40.4,40.46,14763.231197771587,18.6181,18.6411,18.5951,18.6227,14763.2312
2005-04-07 11:40:00,40.46,40.46,40.37,40.37,15877.437325905294,18.6227,18.6227,18.5813,18.5813,15877.4373
2005-04-07 11:50:00,40.38,40.5,40.38,40.49,28412.25626740948,18.5859,18.6411,18.5859,18.6365,28412.2563
2005-04-07 12:00:00,40.49,40.5,40.35,40.47,35097.4930362117,18.6365,18.6411,18.5721,18.6273,35097.493
2005-04-07 12:10:00,40.46,40.46,40.39,40.42,31058.49582172702,18.6227,18.6227,18.5905,18.6043,31058.4958
2005-04-07 12:20:00,40.41,40.57,40.39,40.56,26880.22284122563,18.5997,18.6733,18.5905,18.6687,26880.2228
2005-04-07 12:30:00,40.57,40.57,40.44,40.54,43175.48746518106,18.6733,18.6733,18.6135,18.6595,43175.4875
2005-04-07 12:40:00,40.55,40.67,40.5,40.53,62674.0947075209,18.6641,18.7194,18.6411,18.6549,62674.0947
2005-04-07 12:50:00,40.53,40.56,40.47,40.47,10863.50974930362,18.6549,18.6687,18.6273,18.6273,10863.5097
2005-04-07 13:00:00,40.46,40.5,40.39,40.46,27994.42896935933,18.6227,18.6411,18.5905,18.6227,27994.429
2005-04-07 13:10:00,40.45,40.5,40.43,40.45,25208.91364902507,18.6181,18.6411,18.6089,18.6181,25208.9136
2005-04-07 13:20:00,40.45,40.5,40.43,40.44,24512.534818941505,18.6181,18.6411,18.6089,18.6135,24512.5348
2005-04-07 13:30:00,40.43,40.48,40.37,40.4,25208.91364902507,18.6089,18.6319,18.5813,18.5951,25208.9136
2005-04-07 13:40:00,40.42,40.44,40.39,40.42,24094.707520891367,18.6043,18.6135,18.5905,18.6043,24094.7075
2005-04-07 13:50:00,40.41,40.45,40.39,40.41,24094.707520891367,18.5997,18.6181,18.5905,18.5997,24094.7075
2005-04-07 14:00:00,40.41,40.57,40.41,40.55,32172.70194986073,18.5997,18.6733,18.5997,18.6641,32172.7019
2005-04-07 14:10:00,40.54,40.6,40.5,40.57,51671.30919220056,18.6595,18.6871,18.6411,18.6733,51671.3092
2005-04-07 14:20:00,40.57,40.61,40.55,40.6,27855.15320334262,18.6733,18.6917,18.6641,18.6871,27855.1532
2005-04-07 14:30:00,40.61,40.67,40.61,40.67,67130.91922005572,18.6917,18.7194,18.6917,18.7194,67130.9192
2005-04-07 14:40:00,40.67,40.71,40.64,40.71,30919.22005571031,18.7194,18.7378,18.7056,18.7378,30919.2201
2005-04-07 14:50:00,40.69,40.71,40.65,40.67,59331.47632311978,18.7286,18.7378,18.7102,18.7194,59331.4763
2005-04-07 15:00:00,40.67,40.75,40.65,40.69,50000.0,18.7194,18.7562,18.7102,18.7286,50000.0
2005-04-07 15:10:00,40.7,40.76,40.7,40.74,71030.64066852369,18.7332,18.7608,18.7332,18.7516,71030.6407
2005-04-07 15:20:00,40.74,40.81,40.73,40.8,99442.89693593315,18.7516,18.7838,18.747,18.7792,99442.8969
2005-04-07 15:30:00,40.8,40.84,40.78,40.83,59192.20055710307,18.7792,18.7976,18.77,18.793,59192.2006
2005-04-07 15:40:00,40.83,40.83,40.73,40.77,78830.08356545962,18.793,18.793,18.747,18.7654,78830.0836
2005-04-07 15:50:00,40.78,40.83,40.77,40.83,126601.6713091922,18.77,18.793,18.7654,18.793,126601.6713
2005-04-08 09:30:00,40.21,40.38,40.09,40.35,140947.07520891365,18.5076,18.5859,18.4524,18.5721,140947.0752
2005-04-08 09:40:00,40.32,40.42,40.11,40.24,180222.8412256268,18.5583,18.6043,18.4616,18.5214,180222.8412
2005-04-08 09:50:00,40.22,40.26,40.19,40.24,116155.98885793872,18.5122,18.5306,18.4984,18.5214,116155.9889
2005-04-08 10:00:00,40.23,40.24,40.06,40.16,141504.1782729805,18.5168,18.5214,18.4386,18.4846,141504.1783
2005-04-08 10:10:00,40.18,40.28,40.15,40.27,152367.68802228413,18.4938,18.5399,18.48,18.5352,152367.688
2005-04-08 10:20:00,40.27,40.28,40.07,40.17,118245.12534818942,18.5352,18.5399,18.4432,18.4892,118245.1253
2005-04-08 10:30:00,40.18,40.18,40.06,40.11,125905.29247910864,18.4938,18.4938,18.4386,18.4616,125905.2925
2005-04-08 10:40:00,40.12,40.13,40.06,40.13,50000.0,18.4662,18.4708,18.4386,18.4708,50000.0
2005-04-08 10:50:00,40.11,40.11,39.78,39.78,96796.6573816156,18.4616,18.4616,18.3097,18.3097,96796.6574
2005-04-08 11:00:00,39.79,39.84,39.76,39.79,182311.97771587744,18.3143,18.3373,18.3005,18.3143,182311.9777
2005-04-08 11:10:00,39.78,40.02,39.78,39.99,418662.9526462396,18.3097,18.4202,18.3097,18.4064,418662.9526
2005-04-08 11:20:00,40.01,40.06,39.92,40.05,174791.08635097495,18.4156,18.4386,18.3742,18.434,174791.0864
2005-04-08 11:30:00,40.05,40.06,40.01,40.03,203621.16991643456,18.434,18.4386,18.4156,18.4248,203621.1699
2005-04-08 11:40:00,40.02,40.03,39.91,39.98,124233.98328690809,18.4202,18.4248,18.3696,18.4018,124233.9833
2005-04-08 11:50:00,39.98,39.99,39.9,39.91,22841.225626740947,18.4018,18.4064,18.3649,18.3696,22841.2256
2005-04-08 12:00:00,39.91,39.95,39.88,39.94,35933.14763231198,18.3696,18.388,18.3557,18.3834,35933.1476
2005-04-08 12:10:00,39.96,39.96,39.86,39.89,42200.55710306407,18.3926,18.3926,18.3465,18.3603,42200.5571
2005-04-08 12:20:00,39.89,39.89,39.83,39.86,29247.91086350975,18.3603,18.3603,18.3327,18.3465,29247.9109
2005-04-08 12:30:00,39.84,39.93,39.82,39.91,29247.91086350975,18.3373,18.3788,18.3281,18.3696,29247.9109
2005-04-08 12:40:00,39.9,39.95,39.87,39.87,35236.76880222841,18.3649,18.388,18.3511,18.3511,35236.7688
2005-04-08 12:50:00,39.87,39.88,39.73,39.73,47910.86350974931,18.3511,18.3557,18.2867,18.2867,47910.8635
2005-04-08 13:00:00,39.73,39.96,39.73,39.91,42200.55710306407,18.2867,18.3926,18.2867,18.3696,42200.5571
2005-04-08 13:10:00,39.91,39.99,39.87,39.88,33844.01114206128,18.3696,18.4064,18.3511,18.3557,33844.0111
2005-04-08 13:20:00,39.88,39.98,39.86,39.97,70194.9860724234,18.3557,18.4018,18.3465,18.3972,70194.9861
2005-04-08 13:30:00,39.94,40.02,39.93,39.99,31754.874651810587,18.3834,18.4202,18.3788,18.4064,31754.8747
2005-04-08 13:40:00,39.99,40.01,39.99,40.01,28412.25626740948,18.4064,18.4156,18.4064,18.4156,28412.2563
2005-04-08 13:50:00,39.99,40.01,39.96,39.98,38857.93871866296,18.4064,18.4156,18.3926,18.4018,38857.9387
2005-04-08 14:00:00,39.96,39.99,39.88,39.93,40111.420612813374,18.3926,18.4064,18.3557,18.3788,40111.4206
2005-04-08 14:10:00,39.94,39.97,39.88,39.93,38579.38718662953,18.3834,18.3972,18.3557,18.3788,38579.3872
2005-04-08 14:20:00,39.92,39.96,39.9,39.91,23259.05292479109,18.3742,18.3926,18.3649,18.3696,23259.0529
2005-04-08 14:30:00,39.9,40.0,39.89,39.99,72841.22562674095,18.3649,18.411,18.3603,18.4064,72841.2256
2005-04-08 14:40:00,39.98,39.99,39.96,39.98,59470.75208913649,18.4018,18.4064,18.3926,18.4018,59470.7521
2005-04-08 14:50:00,39.97,39.99,39.95,39.99,37743.73259052925,18.3972,18.4064,18.388,18.4064,37743.7326
2005-04-08 15:00:00,39.97,39.98,39.94,39.94,33704.73537604457,18.3972,18.4018,18.3834,18.3834,33704.7354
2005-04-08 15:10:00,39.94,39.95,39.82,39.83,69637.88300835656,18.3834,18.388,18.3281,18.3327,69637.883
2005-04-08 15:20:00,39.83,39.93,39.82,39.91,40947.07520891365,18.3327,18.3788,18.3281,18.3696,40947.0752
2005-04-08 15:30:00,39.9,39.9,39.84,39.85,103481.89415041784,18.3649,18.3649,18.3373,18.3419,103481.8942
2005-04-08 15:40:00,39.85,39.94,39.84,39.9,82729.80501392759,18.3419,18.3834,18.3373,18.3649,82729.805
2005-04-08 15:50:00,39.91,39.91,39.83,39.83,104317.5487465181,18.3696,18.3696,18.3327,18.3327,104317.5487
2005-04-11 09:30:00,39.87,39.96,39.75,39.86,152924.79108635098,18.3511,18.3926,18.2959,18.3465,152924.7911
2005-04-11 09:40:00,39.86,39.94,39.81,39.87,78133.70473537604,18.3465,18.3834,18.3235,18.3511,78133.7047
2005-04-11 09:50:00,39.86,39.88,39.78,39.8,69498.60724233984,18.3465,18.3557,18.3097,18.3189,69498.6072
2005-04-11 10:00:00,39.79,39.87,39.71,39.76,41782.72980501393,18.3143,18.3511,18.2775,18.3005,41782.7298
2005-04-11 10:10:00,39.76,39.81,39.71,39.71,371587.7437325906,18.3005,18.3235,18.2775,18.2775,371587.7437
2005-04-11 10:20:00,39.71,39.82,39.71,39.82,42896.93593314764,18.2775,18.3281,18.2775,18.3281,42896.9359
2005-04-11 10:30:00,39.83,40.01,39.81,39.99,66713.09192200558,18.3327,18.4156,18.3235,18.4064,66713.0919
2005-04-11 10:40:00,39.99,39.99,39.91,39.91,42061.28133704736,18.4064,18.4064,18.3696,18.3696,42061.2813
2005-04-11 10:50:00,39.89,39.98,39.89,39.93,33704.73537604457,18.3603,18.4018,18.3603,18.3788,33704.7354
2005-04-11 11:00:00,39.92,39.96,39.89,39.93,185793.8718662953,18.3742,18.3926,18.3603,18.3788,185793.8719
2005-04-11 11:10:00,39.88,39.93,39.86,39.92,20752.089136490253,18.3557,18.3788,18.3465,18.3742,20752.0891
2005-04-11 11:20:00,39.92,39.94,39.86,39.91,14902.506963788304,18.3742,18.3834,18.3465,18.3696,14902.507
2005-04-11 11:30:00,39.9,39.93,39.81,39.85,65738.16155988858,18.3649,18.3788,18.3235,18.3419,65738.1616
2005-04-11 11:40:00,39.85,39.85,39.8,39.83,27298.05013927577,18.3419,18.3419,18.3189,18.3327,27298.0501
2005-04-11 11:50:00,39.84,39.85,39.8,39.8,59888.57938718663,18.3373,18.3419,18.3189,18.3189,59888.5794
2005-04-11 12:00:00,39.81,39.85,39.8,39.84,53203.342618384406,18.3235,18.3419,18.3189,18.3373,53203.3426
2005-04-11 12:10:00,39.84,39.85,39.83,39.85,11420.612813370471,18.3373,18.3419,18.3327,18.3419,11420.6128
2005-04-11 12:20:00,39.85,39.96,39.82,39.96,61559.88857938719,18.3419,18.3926,18.3281,18.3926,61559.8886
2005-04-11 12:30:00,39.94,39.96,39.82,39.82,56963.78830083566,18.3834,18.3926,18.3281,18.3281,56963.7883
2005-04-11 12:40:00,39.82,39.83,39.72,39.78,16991.643454038996,18.3281,18.3327,18.2821,18.3097,16991.6435
2005-04-11 12:50:00,39.79,39.83,39.76,39.8,48607.24233983287,18.3143,18.3327,18.3005,18.3189,48607.2423
2005-04-11 13:00:00,39.8,39.88,39.8,39.83,31058.49582172702,18.3189,18.3557,18.3189,18.3327,31058.4958
2005-04-11 13:10:00,39.84,39.84,39.76,39.77,19498.60724233984,18.3373,18.3373,18.3005,18.3051,19498.6072
2005-04-11 13:20:00,39.77,39.88,39.77,39.85,26323.119777158776,18.3051,18.3557,18.3051,18.3419,26323.1198
2005-04-11 13:30:00,39.88,39.91,39.85,39.86,80222.84122562675,18.3557,18.3696,18.3419,18.3465,80222.8412
2005-04-11 13:40:00,39.86,39.91,39.84,39.85,9749.303621169916,18.3465,18.3696,18.3373,18.3419,9749.3036
2005-04-11 13:50:00,39.85,39.87,39.78,39.79,14484.679665738162,18.3419,18.3511,18.3097,18.3143,14484.6797
2005-04-11 14:00:00,39.8,39.88,39.8,39.87,36490.25069637883,18.3189,18.3557,18.3189,18.3511,36490.2507
2005-04-11 14:10:00,39.88,39.88,39.83,39.86,35236.76880222841,18.3557,18.3557,18.3327,18.3465,35236.7688
2005-04-11 14:20:00,39.86,39.9,39.81,39.82,57520.89136490251,18.3465,18.3649,18.3235,18.3281,57520.8914
2005-04-11 14:30:00,39.81,39.85,39.77,39.81,54178.2729805014,18.3235,18.3419,18.3051,18.3235,54178.273
2005-04-11 14:40:00,39.81,39.88,39.81,39.81,35515.32033426184,18.3235,18.3557,18.3235,18.3235,35515.3203
2005-04-11 14:50:00,39.82,39.86,39.77,39.83,49303.621169916434,18.3281,18.3465,18.3051,18.3327,49303.6212
2005-04-11 15:00:00,39.83,39.88,39.8,39.86,16434.540389972146,18.3327,18.3557,18.3189,18.3465,16434.5404
2005-04-11 15:10:00,39.86,39.88,39.82,39.86,39136.490250696384,18.3465,18.3557,18.3281,18.3465,39136.4903
2005-04-11 15:20:00,39.87,39.9,39.83,39.88,54596.10027855154,18.3511,18.3649,18.3327,18.3557,54596.1003
2005-04-11 15:30:00,39.87,39.91,39.87,39.87,72005.57103064067,18.3511,18.3696,18.3511,18.3511,72005.571
2005-04-11 15:40:00,39.87,39.9,39.81,39.81,104596.10027855154,18.3511,18.3649,18.3235,18.3235,104596.1003
2005-04-11 15:50:00,39.81,39.85,39.78,39.82,244428.9693593315,18.3235,18.3419,18.3097,18.3281,244428.9694
2005-04-12 09:30:00,39.67,39.85,39.55,39.7,39972.14484679666,18.2591,18.3419,18.2039,18.2729,39972.1448
2005-04-12 09:40:00,39.7,39.73,39.55,39.63,60445.68245125349,18.2729,18.2867,18.2039,18.2407,60445.6825
2005-04-12 09:50:00,39.62,39.63,39.53,39.58,56267.40947075209,18.2361,18.2407,18.1946,18.2177,56267.4095
2005-04-12 10:00:00,39.62,39.63,39.45,39.49,58635.09749303621,18.2361,18.2407,18.1578,18.1762,58635.0975
2005-04-12 10:10:00,39.49,39.56,39.46,39.53,56128.13370473538,18.1762,18.2085,18.1624,18.1946,56128.1337
2005-04-12 10:20:00,39.53,39.56,39.47,39.55,47214.484679665744,18.1946,18.2085,18.167,18.2039,47214.4847
2005-04-12 10:30:00,39.54,39.58,39.48,39.53,29665.73816155989,18.1992,18.2177,18.1716,18.1946,29665.7382
2005-04-12 10:40:00,39.53,39.55,39.49,39.52,46239.55431754875,18.1946,18.2039,18.1762,18.19,46239.5543
2005-04-12 10:50:00,39.52,39.55,39.45,39.53,51671.30919220056,18.19,18.2039,18.1578,18.1946,51671.3092
2005-04-12 11:00:00,39.53,39.54,39.48,39.48,43175.48746518106,18.1946,18.1992,18.1716,18.1716,43175.4875
2005-04-12 11:10:00,39.48,39.5,39.35,39.49,60167.13091922006,18.1716,18.1808,18.1118,18.1762,60167.1309
2005-04-12 11:20:00,39.48,39.52,39.45,39.49,19220.05571030641,18.1716,18.19,18.1578,18.1762,19220.0557
2005-04-12 11:30:00,39.49,39.6,39.45,39.5,73259.05292479109,18.1762,18.2269,18.1578,18.1808,73259.0529
2005-04-12 11:40:00,39.5,39.6,39.5,39.53,31754.874651810587,18.1808,18.2269,18.1808,18.1946,31754.8747
2005-04-12 11:50:00,39.56,39.6,39.53,39.55,22841.225626740947,18.2085,18.2269,18.1946,18.2039,22841.2256
2005-04-12 12:00:00,39.56,39.6,39.53,39.57,50835.654596100285,18.2085,18.2269,18.1946,18.2131,50835.6546
2005-04-12 12:10:00,39.58,39.59,39.55,39.56,19498.60724233984,18.2177,18.2223,18.2039,18.2085,19498.6072
2005-04-12 12:20:00,39.56,39.6,39.55,39.56,25487.4651810585,18.2085,18.2269,18.2039,18.2085,25487.4652
2005-04-12 12:30:00,39.55,39.62,39.53,39.61,25487.4651810585,18.2039,18.2361,18.1946,18.2315,25487.4652
2005-04-12 12:40:00,39.61,39.63,39.59,39.59,15459.610027855157,18.2315,18.2407,18.2223,18.2223,15459.61
2005-04-12 12:50:00,39.6,39.6,39.57,39.58,17548.74651810585,18.2269,18.2269,18.2131,18.2177,17548.7465
2005-04-12 13:00:00,39.58,39.58,39.53,39.56,20194.9860724234,18.2177,18.2177,18.1946,18.2085,20194.9861
2005-04-12 13:10:00,39.56,39.61,39.55,39.6,13649.025069637884,18.2085,18.2315,18.2039,18.2269,13649.0251
2005-04-12 13:20:00,39.6,39.66,39.58,39.63,21169.91643454039,18.2269,18.2545,18.2177,18.2407,21169.9164
2005-04-12 13:30:00,39.63,39.64,39.55,39.64,19498.60724233984,18.2407,18.2453,18.2039,18.2453,19498.6072
2005-04-12 13:40:00,39.65,39.66,39.58,39.6,16295.264623955432,18.2499,18.2545,18.2177,18.2269,16295.2646
2005-04-12 13:50:00,39.6,39.65,39.59,39.62,30222.841225626744,18.2269,18.2499,18.2223,18.2361,30222.8412
2005-04-12 14:00:00,39.62,39.64,39.51,39.62,103064.06685236769,18.2361,18.2453,18.1854,18.2361,103064.0669
2005-04-12 14:10:00,39.63,39.88,39.62,39.88,115738.16155988858,18.2407,18.3557,18.2361,18.3557,115738.1616
2005-04-12 14:20:00,39.85,39.99,39.85,39.89,77158.77437325906,18.3419,18.4064,18.3419,18.3603,77158.7744
2005-04-12 14:30:00,39.89,39.99,39.83,39.99,59192.20055710307,18.3603,18.4064,18.3327,18.4064,59192.2006
2005-04-12 14:40:00,39.99,40.13,39.95,40.08,79944.28969359332,18.4064,18.4708,18.388,18.4478,79944.2897
2005-04-12 14:50:00,40.06,40.17,40.01,40.11,63509.74930362117,18.4386,18.4892,18.4156,18.4616,63509.7493
2005-04-12 15:00:00,40.09,40.17,40.09,40.12,56406.6852367688,18.4524,18.4892,18.4524,18.4662,56406.6852
2005-04-12 15:10:00,40.14,40.16,40.04,40.14,98467.96657381616,18.4754,18.4846,18.4294,18.4754,98467.9666
2005-04-12 15:20:00,40.14,40.14,40.06,40.14,54178.2729805014,18.4754,18.4754,18.4386,18.4754,54178.273
2005-04-12 15:30:00,40.14,40.21,40.12,40.14,100278.55153203344,18.4754,18.5076,18.4662,18.4754,100278.5515
2005-04-12 15:40:00,40.14,40.15,40.11,40.14,36072.42339832869,18.4754,18.48,18.4616,18.4754,36072.4234
2005-04-12 15:50:00,40.14,40.14,40.06,40.06,125905.29247910864,18.4754,18.4754,18.4386,18.4386,125905.2925
2005-04-13 09:30:00,39.94,40.03,39.93,40.0,62395.543175487466,18.3834,18.4248,18.3788,18.411,62395.5432
2005-04-13 09:40:00,40.0,40.09,39.95,39.99,43314.76323119777,18.411,18.4524,18.388,18.4064,43314.7632
2005-04-13 09:50:00,40.01,40.03,39.93,40.0,33426.183844011146,18.4156,18.4248,18.3788,18.411,33426.1838
2005-04-13 10:00:00,40.01,40.09,39.85,39.86,78969.35933147633,18.4156,18.4524,18.3419,18.3465,78969.3593
2005-04-13 10:10:00,39.86,39.9,39.81,39.88,55988.85793871867,18.3465,18.3649,18.3235,18.3557,55988.8579
2005-04-13 10:20:00,39.88,39.89,39.77,39.78,40668.52367688023,18.3557,18.3603,18.3051,18.3097,40668.5237
2005-04-13 10:30:00,39.8,40.09,39.8,39.94,50557.10306406685,18.3189,18.4524,18.3189,18.3834,50557.1031
2005-04-13 10:40:00,39.93,39.99,39.83,39.86,33844.01114206128,18.3788,18.4064,18.3327,18.3465,33844.0111
2005-04-13 10:50:00,39.86,39.89,39.74,39.78,80501.39275766017,18.3465,18.3603,18.2913,18.3097,80501.3928
2005-04-13 11:00:00,39.76,39.8,39.62,39.62,54735.37604456825,18.3005,18.3189,18.2361,18.2361,54735.376
2005-04-13 11:10:00,39.62,39.63,39.55,39.59,137743.73259052925,18.2361,18.2407,18.2039,18.2223,137743.7326
2005-04-13 11:20:00,39.61,39.61,39.48,39.6,188161.5598885794,18.2315,18.2315,18.1716,18.2269,188161.5599
2005-04-13 11:30:00,39.6,39.74,39.6,39.71,184958.217270195,18.2269,18.2913,18.2269,18.2775,184958.2173
2005-04-13 11:40:00,39.7,39.71,39.67,39.7,35376.044568245125,18.2729,18.2775,18.2591,18.2729,35376.0446
2005-04-13 11:50:00,39.71,39.78,39.63,39.78,49025.06963788301,18.2775,18.3097,18.2407,18.3097,49025.0696
2005-04-13 12:00:00,39.76,39.81,39.76,39.77,45125.34818941505,18.3005,18.3235,18.3005,18.3051,45125.3482
2005-04-13 12:10:00,39.77,39.78,39.65,39.68,93871.86629526464,18.3051,18.3097,18.2499,18.2637,93871.8663
2005-04-13 12:20:00,39.68,39.73,39.66,39.71,12256.267409470753,18.2637,18.2867,18.2545,18.2775,12256.2674
2005-04-13 12:30:00,39.71,39.71,39.67,39.71,169498.60724233984,18.2775,18.2775,18.2591,18.2775,169498.6072
2005-04-13 12:40:00,39.71,39.73,39.68,39.68,16573.816155988858,18.2775,18.2867,18.2637,18.2637,16573.8162
2005-04-13 12:50:00,39.71,39.81,39.63,39.81,35376.044568245125,18.2775,18.3235,18.2407,18.3235,35376.0446
2005-04-13 13:00:00,39.81,39.85,39.8,39.8,21866.29526462396,18.3235,18.3419,18.3189,18.3189,21866.2953
2005-04-13 13:10:00,39.78,39.78,39.71,39.73,37883.008356545964,18.3097,18.3097,18.2775,18.2867,37883.0084
2005-04-13 13:20:00,39.73,39.73,39.63,39.64,29247.91086350975,18.2867,18.2867,18.2407,18.2453,29247.9109
2005-04-13 13:30:00,39.64,39.75,39.63,39.74,74930.36211699164,18.2453,18.2959,18.2407,18.2913,74930.3621
2005-04-13 13:40:00,39.73,39.73,39.57,39.6,59888.57938718663,18.2867,18.2867,18.2131,18.2269,59888.5794
2005-04-13 13:50:00,39.59,39.59,39.49,39.56,214066.85236768803,18.2223,18.2223,18.1762,18.2085,214066.8524
2005-04-13 14:00:00,39.56,39.6,39.56,39.56,38022.28412256268,18.2085,18.2269,18.2085,18.2085,38022.2841
2005-04-13 14:10:00,39.56,39.66,39.53,39.66,53342.61838440112,18.2085,18.2545,18.1946,18.2545,53342.6184
2005-04-13 14:20:00,39.63,39.66,39.6,39.62,24791.08635097493,18.2407,18.2545,18.2269,18.2361,24791.0864
2005-04-13 14:30:00,39.63,39.69,39.59,39.67,56128.13370473538,18.2407,18.2683,18.2223,18.2591,56128.1337
2005-04-13 14:40:00,39.68,39.7,39.67,39.67,55153.203342618384,18.2637,18.2729,18.2591,18.2591,55153.2033
2005-04-13 14:50:00,39.66,39.67,39.55,39.59,197214.4846796657,18.2545,18.2591,18.2039,18.2223,197214.4847
2005-04-13 15:00:00,39.59,39.66,39.59,39.66,67409.47075208914,18.2223,18.2545,18.2223,18.2545,67409.4708
2005-04-13 15:10:00,39.66,39.71,39.64,39.7,62395.543175487466,18.2545,18.2775,18.2453,18.2729,62395.5432
2005-04-13 15:20:00,39.69,39.71,39.67,39.68,77019.49860724235,18.2683,18.2775,18.2591,18.2637,77019.4986
2005-04-13 15:30:00,39.68,39.69,39.67,39.68,125487.4651810585,18.2637,18.2683,18.2591,18.2637,125487.4652
2005-04-13 15:40:00,39.69,39.71,39.62,39.68,40947.07520891365,18.2683,18.2775,18.2361,18.2637,40947.0752
2005-04-13 15:50:00,39.68,39.71,39.59,39.69,110724.23398328692,18.2637,18.2775,18.2223,18.2683,110724.234
2005-04-14 09:30:00,39.72,39.99,39.72,39.94,53203.342618384406,18.2821,18.4064,18.2821,18.3834,53203.3426
2005-04-14 09:40:00,39.94,40.1,39.78,39.96,53203.342618384406,18.3834,18.457,18.3097,18.3926,53203.3426
2005-04-14 09:50:00,39.96,40.08,39.9,40.01,44568.24512534819,18.3926,18.4478,18.3649,18.4156,44568.2451
2005-04-14 10:00:00,40.01,40.01,39.88,39.91,53342.61838440112,18.4156,18.4156,18.3557,18.3696,53342.6184
2005-04-14 10:10:00,39.91,39.96,39.8,39.96,60445.68245125349,18.3696,18.3926,18.3189,18.3926,60445.6825
2005-04-14 10:20:00,39.95,39.99,39.92,39.97,39415.04178272981,18.388,18.4064,18.3742,18.3972,39415.0418
2005-04-14 10:30:00,39.96,39.97,39.86,39.94,55153.203342618384,18.3926,18.3972,18.3465,18.3834,55153.2033
2005-04-14 10:40:00,39.95,40.0,39.93,39.99,61281.337047353765,18.388,18.411,18.3788,18.4064,61281.337
2005-04-14 10:50:00,39.99,40.06,39.99,40.06,73398.3286908078,18.4064,18.4386,18.4064,18.4386,73398.3287
2005-04-14 11:00:00,40.06,40.14,40.01,40.14,71169.9164345404,18.4386,18.4754,18.4156,18.4754,71169.9164
2005-04-14 11:10:00,40.16,40.16,40.01,40.02,31476.32311977716,18.4846,18.4846,18.4156,18.4202,31476.3231
2005-04-14 11:20:00,40.04,40.04,39.99,39.99,15041.782729805014,18.4294,18.4294,18.4064,18.4064,15041.7827
2005-04-14 11:30:00,39.99,40.06,39.91,40.01,55292.4791086351,18.4064,18.4386,18.3696,18.4156,55292.4791
2005-04-14 11:40:00,40.01,40.12,39.97,40.11,62256.26740947076,18.4156,18.4662,18.3972,18.4616,62256.2674
2005-04-14 11:50:00,40.11,40.21,40.1,40.19,44289.69359331477,18.4616,18.5076,18.457,18.4984,44289.6936
2005-04-14 12:00:00,40.19,40.21,40.16,40.21,74233.98328690809,18.4984,18.5076,18.4846,18.5076,74233.9833
2005-04-14 12:10:00,40.22,40.24,40.18,40.24,52367.68802228413,18.5122,18.5214,18.4938,18.5214,52367.688
2005-04-14 12:20:00,40.24,40.27,40.18,40.27,23676.880222841228,18.5214,18.5352,18.4938,18.5352,23676.8802
2005-04-14 12:30:00,40.27,40.36,40.27,40.34,36768.802228412256,18.5352,18.5767,18.5352,18.5675,36768.8022
2005-04-14 12:40:00,40.34,40.35,40.27,40.28,42618.38440111421,18.5675,18.5721,18.5352,18.5399,42618.3844
2005-04-14 12:50:00,40.28,40.29,40.2,40.27,26462.395543175488,18.5399,18.5445,18.503,18.5352,26462.3955
2005-04-14 13:00:00,40.29,40.32,40.24,40.31,27158.774373259053,18.5445,18.5583,18.5214,18.5537,27158.7744
2005-04-14 13:10:00,40.31,40.34,40.2,40.26,40947.07520891365,18.5537,18.5675,18.503,18.5306,40947.0752
2005-04-14 13:20:00,40.27,40.28,40.2,40.2,22144.846796657384,18.5352,18.5399,18.503,18.503,22144.8468
2005-04-14 13:30:00,40.2,40.35,40.14,40.33,46796.6573816156,18.503,18.5721,18.4754,18.5629,46796.6574
2005-04-14 13:40:00,40.38,40.42,40.34,40.38,78690.8077994429,18.5859,18.6043,18.5675,18.5859,78690.8078
2005-04-14 13:50:00,40.37,40.44,40.37,40.42,66573.81615598887,18.5813,18.6135,18.5813,18.6043,66573.8162
2005-04-14 14:00:00,40.42,40.42,40.27,40.37,32311.97771587744,18.6043,18.6043,18.5352,18.5813,32311.9777
2005-04-14 14:10:00,40.38,40.52,40.38,40.52,64902.50696378831,18.5859,18.6503,18.5859,18.6503,64902.507
2005-04-14 14:20:00,40.51,40.52,40.39,40.42,33983.28690807799,18.6457,18.6503,18.5905,18.6043,33983.2869
2005-04-14 14:30:00,40.42,40.42,40.26,40.28,98885.7938718663,18.6043,18.6043,18.5306,18.5399,98885.7939
2005-04-14 14:40:00,40.29,40.31,40.22,40.24,88579.38718662954,18.5445,18.5537,18.5122,18.5214,88579.3872
2005-04-14 14:50:00,40.24,40.26,40.16,40.21,63927.57660167131,18.5214,18.5306,18.4846,18.5076,63927.5766
2005-04-14 15:00:00,40.21,40.21,39.97,39.99,106824.51253481896,18.5076,18.5076,18.3972,18.4064,106824.5125
2005-04-14 15:10:00,39.99,40.13,39.99,40.04,86211.69916434541,18.4064,18.4708,18.4064,18.4294,86211.6992
2005-04-14 15:20:00,40.04,40.15,40.02,40.11,83286.90807799443,18.4294,18.48,18.4202,18.4616,83286.9081
2005-04-14 15:30:00,40.11,40.16,40.08,40.08,47493.03621169917,18.4616,18.4846,18.4478,18.4478,47493.0362
2005-04-14 15:40:00,40.08,40.11,39.94,39.94,107103.06406685236,18.4478,18.4616,18.3834,18.3834,107103.0641
2005-04-14 15:50:00,39.92,39.97,39.91,39.94,119080.7799442897,18.3742,18.3972,18.3696,18.3834,119080.7799
2005-04-15 09:30:00,39.17,39.57,39.17,39.53,236350.9749303621,18.0289,18.2131,18.0289,18.1946,236350.9749
2005-04-15 09:40:00,39.51,39.78,39.51,39.61,114902.50696378831,18.1854,18.3097,18.1854,18.2315,114902.507
2005-04-15 09:50:00,39.6,39.75,39.56,39.58,128551.5320334262,18.2269,18.2959,18.2085,18.2177,128551.532
2005-04-15 10:00:00,39.58,39.68,39.58,39.63,75626.74094707522,18.2177,18.2637,18.2177,18.2407,75626.7409
2005-04-15 10:10:00,39.63,39.69,39.53,39.69,46796.6573816156,18.2407,18.2683,18.1946,18.2683,46796.6574
2005-04-15 10:20:00,39.69,39.91,39.63,39.81,31197.771587743733,18.2683,18.3696,18.2407,18.3235,31197.7716
2005-04-15 10:30:00,39.83,40.02,39.83,40.01,44011.14206128134,18.3327,18.4202,18.3327,18.4156,44011.1421
2005-04-15 10:40:00,39.98,40.14,39.97,40.05,265459.61002785515,18.4018,18.4754,18.3972,18.434,265459.61
2005-04-15 10:50:00,40.05,40.18,40.05,40.16,43175.48746518106,18.434,18.4938,18.434,18.4846,43175.4875
2005-04-15 11:00:00,40.16,40.17,40.05,40.16,50974.930362117,18.4846,18.4892,18.434,18.4846,50974.9304
2005-04-15 11:10:00,40.16,40.18,40.08,40.16,40529.24791086351,18.4846,18.4938,18.4478,18.4846,40529.2479
2005-04-15 11:20:00,40.16,40.19,40.09,40.11,41504.178272980505,18.4846,18.4984,18.4524,18.4616,41504.1783
2005-04-15 11:30:00,40.11,40.11,39.97,40.0,60167.13091922006,18.4616,18.4616,18.3972,18.411,60167.1309
2005-04-15 11:40:00,40.01,40.02,39.91,39.91,215041.78272980504,18.4156,18.4202,18.3696,18.3696,215041.7827
2005-04-15 11:50:00,39.91,39.99,39.85,39.99,70194.9860724234,18.3696,18.4064,18.3419,18.4064,70194.9861
2005-04-15 12:00:00,39.99,40.04,39.91,39.98,115041.78272980504,18.4064,18.4294,18.3696,18.4018,115041.7827
2005-04-15 12:10:00,39.98,40.02,39.86,39.91,76880.22284122564,18.4018,18.4202,18.3465,18.3696,76880.2228
2005-04-15 12:20:00,39.92,39.98,39.92,39.94,114206.12813370474,18.3742,18.4018,18.3742,18.3834,114206.1281
2005-04-15 12:30:00,39.96,40.04,39.96,40.01,27855.15320334262,18.3926,18.4294,18.3926,18.4156,27855.1532
2005-04-15 12:40:00,39.99,40.03,39.96,39.99,67270.19498607243,18.4064,18.4248,18.3926,18.4064,67270.195
2005-04-15 12:50:00,39.98,39.98,39.82,39.94,73259.05292479109,18.4018,18.4018,18.3281,18.3834,73259.0529
2005-04-15 13:00:00,39.94,39.99,39.92,39.94,84818.94150417828,18.3834,18.4064,18.3742,18.3834,84818.9415
2005-04-15 13:10:00,39.94,39.98,39.89,39.9,27994.42896935933,18.3834,18.4018,18.3603,18.3649,27994.429
2005-04-15 13:20:00,39.91,39.99,39.88,39.88,251949.860724234,18.3696,18.4064,18.3557,18.3557,251949.8607
2005-04-15 13:30:00,39.9,39.96,39.88,39.91,497075.208913649,18.3649,18.3926,18.3557,18.3696,497075.2089
2005-04-15 13:40:00,39.92,39.96,39.91,39.94,36211.69916434541,18.3742,18.3926,18.3696,18.3834,36211.6992
2005-04-15 13:50:00,39.93,39.94,39.91,39.92,22284.122562674096,18.3788,18.3834,18.3696,18.3742,22284.1226
2005-04-15 14:00:00,39.91,39.96,39.91,39.94,18662.952646239555,18.3696,18.3926,18.3696,18.3834,18662.9526
2005-04-15 14:10:00,39.94,40.15,39.94,40.04,129247.91086350977,18.3834,18.48,18.3834,18.4294,129247.9109
2005-04-15 14:20:00,40.06,40.06,39.86,39.86,60167.13091922006,18.4386,18.4386,18.3465,18.3465,60167.1309
2005-04-15 14:30:00,39.88,39.92,39.79,39.79,52924.791086350975,18.3557,18.3742,18.3143,18.3143,52924.7911
2005-04-15 14:40:00,39.79,39.85,39.68,39.69,82590.52924791086,18.3143,18.3419,18.2637,18.2683,82590.5292
2005-04-15 14:50:00,39.7,39.7,39.56,39.6,83426.18384401115,18.2729,18.2729,18.2085,18.2269,83426.1838
2005-04-15 15:00:00,39.6,39.63,39.53,39.55,108635.0974930362,18.2269,18.2407,18.1946,18.2039,108635.0975
2005-04-15 15:10:00,39.55,39.6,39.53,39.58,113231.19777158774,18.2039,18.2269,18.1946,18.2177,113231.1978
2005-04-15 15:20:00,39.57,39.63,39.53,39.63,89415.04178272981,18.2131,18.2407,18.1946,18.2407,89415.0418
2005-04-15 15:30:00,39.63,39.63,39.57,39.58,134122.56267409472,18.2407,18.2407,18.2131,18.2177,134122.5627
2005-04-15 15:40:00,39.58,39.63,39.58,39.6,169220.05571030642,18.2177,18.2407,18.2177,18.2269,169220.0557
2005-04-15 15:50:00,39.6,39.6,39.59,39.6,364623.9554317549,18.2269,18.2269,18.2223,18.2269,364623.9554
2005-04-18 09:30:00,39.6,39.8,39.33,39.33,105710.30640668524,18.2269,18.3189,18.1026,18.1026,105710.3064
2005-04-18 09:40:00,39.38,39.48,39.17,39.45,56685.23676880224,18.1256,18.1716,18.0289,18.1578,56685.2368
2005-04-18 09:50:00,39.47,39.56,39.33,39.4,74930.36211699164,18.167,18.2085,18.1026,18.1348,74930.3621
2005-04-18 10:00:00,39.4,39.56,39.39,39.53,68662.95264623956,18.1348,18.2085,18.1302,18.1946,68662.9526
2005-04-18 10:10:00,39.53,39.66,39.5,39.65,42339.83286908078,18.1946,18.2545,18.1808,18.2499,42339.8329
2005-04-18 10:20:00,39.66,39.71,39.48,39.52,45403.89972144847,18.2545,18.2775,18.1716,18.19,45403.8997
2005-04-18 10:30:00,39.52,39.65,39.45,39.45,16155.98885793872,18.19,18.2499,18.1578,18.1578,16155.9889
2005-04-18 10:40:00,39.43,39.43,39.21,39.26,38022.28412256268,18.1486,18.1486,18.0474,18.0704,38022.2841
2005-04-18 10:50:00,39.26,39.48,39.25,39.48,33426.183844011146,18.0704,18.1716,18.0658,18.1716,33426.1838
2005-04-18 11:00:00,39.48,39.56,39.42,39.45,60167.13091922006,18.1716,18.2085,18.144,18.1578,60167.1309
2005-04-18 11:10:00,39.47,39.48,39.39,39.4,29944.28969359332,18.167,18.1716,18.1302,18.1348,29944.2897
2005-04-18 11:20:00,39.4,39.4,39.28,39.3,18802.228412256267,18.1348,18.1348,18.0796,18.0888,18802.2284
2005-04-18 11:30:00,39.3,39.38,39.17,39.19,34401.114206128135,18.0888,18.1256,18.0289,18.0382,34401.1142
2005-04-18 11:40:00,39.19,39.24,39.14,39.19,36350.97493036212,18.0382,18.0612,18.0151,18.0382,36350.9749
2005-04-18 11:50:00,39.18,39.22,39.17,39.22,22144.846796657384,18.0336,18.052,18.0289,18.052,22144.8468
2005-04-18 12:00:00,39.22,39.28,39.17,39.27,18384.401114206128,18.052,18.0796,18.0289,18.075,18384.4011
2005-04-18 12:10:00,39.28,39.28,39.2,39.21,14066.852367688023,18.0796,18.0796,18.0428,18.0474,14066.8524
2005-04-18 12:20:00,39.21,39.31,39.17,39.3,45682.45125348189,18.0474,18.0934,18.0289,18.0888,45682.4513
2005-04-18 12:30:00,39.27,39.3,39.25,39.27,35097.4930362117,18.075,18.0888,18.0658,18.075,35097.493
2005-04-18 12:40:00,39.27,39.36,39.26,39.31,34540.38997214485,18.075,18.1164,18.0704,18.0934,34540.39
2005-04-18 12:50:00,39.31,39.46,39.29,39.29,75487.4651810585,18.0934,18.1624,18.0842,18.0842,75487.4652
2005-04-18 13:00:00,39.28,39.38,39.25,39.3,34122.56267409471,18.0796,18.1256,18.0658,18.0888,34122.5627
2005-04-18 13:10:00,39.27,39.31,39.25,39.26,23676.880222841228,18.075,18.0934,18.0658,18.0704,23676.8802
2005-04-18 13:20:00,39.27,39.38,39.23,39.33,42200.55710306407,18.075,18.1256,18.0566,18.1026,42200.5571
2005-04-18 13:30:00,39.33,39.4,39.32,39.35,41364.902506963794,18.1026,18.1348,18.098,18.1118,41364.9025
2005-04-18 13:40:00,39.35,39.39,39.33,39.39,25626.74094707521,18.1118,18.1302,18.1026,18.1302,25626.7409
2005-04-18 13:50:00,39.39,39.43,39.38,39.39,16295.264623955432,18.1302,18.1486,18.1256,18.1302,16295.2646
2005-04-18 14:00:00,39.38,39.43,39.35,39.37,24930.362116991644,18.1256,18.1486,18.1118,18.121,24930.3621
2005-04-18 14:10:00,39.33,39.33,39.17,39.2,71448.46796657382,18.1026,18.1026,18.0289,18.0428,71448.468
2005-04-18 14:20:00,39.2,39.21,39.15,39.17,105153.2033426184,18.0428,18.0474,18.0197,18.0289,105153.2033
2005-04-18 14:30:00,39.17,39.17,39.1,39.13,122423.39832869082,18.0289,18.0289,17.9967,18.0105,122423.3983
2005-04-18 14:40:00,39.13,39.14,39.06,39.1,61281.337047353765,18.0105,18.0151,17.9783,17.9967,61281.337
2005-04-18 14:50:00,39.1,39.13,39.1,39.13,101810.58495821728,17.9967,18.0105,17.9967,18.0105,101810.585
2005-04-18 15:00:00,39.12,39.2,39.09,39.1,102924.79108635098,18.0059,18.0428,17.9921,17.9967,102924.7911
2005-04-18 15:10:00,39.1,39.12,39.05,39.07,130083.56545961004,17.9967,18.0059,17.9737,17.9829,130083.5655
2005-04-18 15:20:00,39.06,39.12,39.03,39.1,72284.12256267409,17.9783,18.0059,17.9645,17.9967,72284.1226
2005-04-18 15:30:00,39.1,39.19,39.1,39.1,124930.36211699164,17.9967,18.0382,17.9967,17.9967,124930.3621
2005-04-18 15:40:00,39.1,39.12,39.06,39.06,179665.7381615599,17.9967,18.0059,17.9783,17.9783,179665.7382
2005-04-18 15:50:00,39.07,39.07,38.87,38.91,298328.69080779946,17.9829,17.9829,17.8909,17.9093,298328.6908
2005-04-19 09:30:00,38.99,39.18,38.99,39.14,110584.9582172702,17.9461,18.0336,17.9461,18.0151,110584.9582
2005-04-19 09:40:00,39.13,39.14,38.96,38.96,94986.07242339832,18.0105,18.0151,17.9323,17.9323,94986.0724
2005-04-19 09:50:00,38.96,39.17,38.95,39.04,101671.30919220056,17.9323,18.0289,17.9277,17.9691,101671.3092
2005-04-19 10:00:00,39.07,39.13,39.04,39.05,42618.38440111421,17.9829,18.0105,17.9691,17.9737,42618.3844
2005-04-19 10:10:00,39.06,39.11,38.97,39.04,30501.392757660167,17.9783,18.0013,17.9369,17.9691,30501.3928
2005-04-19 10:20:00,39.05,39.1,38.96,39.01,43454.03899721448,17.9737,17.9967,17.9323,17.9553,43454.039
2005-04-19 10:30:00,38.99,39.04,38.98,38.99,38300.8356545961,17.9461,17.9691,17.9415,17.9461,38300.8357
2005-04-19 10:40:00,39.02,39.03,38.92,38.92,61838.44011142062,17.9599,17.9645,17.9139,17.9139,61838.4401
2005-04-19 10:50:00,38.92,38.95,38.77,38.95,65181.05849582173,17.9139,17.9277,17.8448,17.9277,65181.0585
2005-04-19 11:00:00,38.95,38.98,38.88,38.97,60306.40668523677,17.9277,17.9415,17.8955,17.9369,60306.4067
2005-04-19 11:10:00,38.97,39.0,38.9,38.96,27715.877437325908,17.9369,17.9507,17.9047,17.9323,27715.8774
2005-04-19 11:20:00,38.97,39.02,38.92,39.02,26462.395543175488,17.9369,17.9599,17.9139,17.9599,26462.3955
2005-04-19 11:30:00,39.02,39.02,38.9,38.95,49442.89693593315,17.9599,17.9599,17.9047,17.9277,49442.8969
2005-04-19 11:40:00,38.95,38.98,38.9,38.91,23259.05292479109,17.9277,17.9415,17.9047,17.9093,23259.0529
2005-04-19 11:50:00,38.91,38.92,38.86,38.9,28412.25626740948,17.9093,17.9139,17.8863,17.9047,28412.2563
2005-04-19 12:00:00,38.91,38.92,38.78,38.84,61002.785515320335,17.9093,17.9139,17.8494,17.8771,61002.7855
2005-04-19 12:10:00,38.84,38.84,38.74,38.74,57242.33983286908,17.8771,17.8771,17.831,17.831,57242.3398
2005-04-19 12:20:00,38.74,38.74,38.57,38.64,54874.65181058496,17.831,17.831,17.7528,17.785,54874.6518
2005-04-19 12:30:00,38.64,38.73,38.64,38.71,39554.31754874652,17.785,17.8264,17.785,17.8172,39554.3175
2005-04-19 12:40:00,38.71,38.75,38.69,38.72,72005.57103064067,17.8172,17.8356,17.808,17.8218,72005.571
2005-04-19 12:50:00,38.72,38.72,38.62,38.69,42479.108635097495,17.8218,17.8218,17.7758,17.808,42479.1086
2005-04-19 13:00:00,38.69,38.72,38.61,38.71,27158.774373259053,17.808,17.8218,17.7712,17.8172,27158.7744
2005-04-19 13:10:00,38.72,38.76,38.68,38.69,40389.9721448468,17.8218,17.8402,17.8034,17.808,40389.9721
2005-04-19 13:20:00,38.69,38.71,38.61,38.66,44150.41782729805,17.808,17.8172,17.7712,17.7942,44150.4178
2005-04-19 13:30:00,38.67,38.84,38.65,38.84,42618.38440111421,17.7988,17.8771,17.7896,17.8771,42618.3844
2005-04-19 13:40:00,38.84,38.84,38.74,38.84,55571.03064066853,17.8771,17.8771,17.831,17.8771,55571.0306
2005-04-19 13:50:00,38.84,38.84,38.8,38.82,43314.76323119777,17.8771,17.8771,17.8586,17.8679,43314.7632
2005-04-19 14:00:00,38.83,38.83,38.75,38.83,26601.671309192203,17.8725,17.8725,17.8356,17.8725,26601.6713
2005-04-19 14:10:00,38.83,38.84,38.75,38.82,43871.86629526463,17.8725,17.8771,17.8356,17.8679,43871.8663
2005-04-19 14:20:00,38.81,38.85,38.78,38.8,49164.34540389972,17.8632,17.8817,17.8494,17.8586,49164.3454
2005-04-19 14:30:00,38.8,38.87,38.8,38.82,28969.359331476324,17.8586,17.8909,17.8586,17.8679,28969.3593
2005-04-19 14:40:00,38.82,38.87,38.79,38.86,40111.420612813374,17.8679,17.8909,17.854,17.8863,40111.4206
2005-04-19 14:50:00,38.86,38.93,38.86,38.91,33844.01114206128,17.8863,17.9185,17.8863,17.9093,33844.0111
2005-04-19 15:00:00,38.91,38.91,38.76,38.79,36908.07799442897,17.9093,17.9093,17.8402,17.854,36908.078
2005-04-19 15:10:00,38.79,38.84,38.79,38.82,41086.35097493036,17.854,17.8771,17.854,17.8679,41086.351
2005-04-19 15:20:00,38.8,38.87,38.77,38.82,64206.12813370474,17.8586,17.8909,17.8448,17.8679,64206.1281
2005-04-19 15:30:00,38.82,39.02,38.81,39.0,108077.99442896937,17.8679,17.9599,17.8632,17.9507,108077.9944
2005-04-19 15:40:00,38.99,39.15,38.99,39.1,155849.58217270195,17.9461,18.0197,17.9461,17.9967,155849.5822
2005-04-19 15:50:00,39.12,39.12,39.04,39.04,158774.37325905293,18.0059,18.0059,17.9691,17.9691,158774.3733
2005-04-20 09:30:00,38.84,38.98,38.76,38.81,72701.94986072424,17.8771,17.9415,17.8402,17.8632,72701.9499
2005-04-20 09:40:00,38.82,39.14,38.81,39.14,28272.98050139276,17.8679,18.0151,17.8632,18.0151,28272.9805
2005-04-20 09:50:00,39.15,39.2,38.74,38.87,36490.25069637883,18.0197,18.0428,17.831,17.8909,36490.2507
2005-04-20 10:00:00,38.84,39.14,38.84,39.1,63370.47353760446,17.8771,18.0151,17.8771,17.9967,63370.4735
2005-04-20 10:10:00,39.12,39.2,38.95,39.16,44568.24512534819,18.0059,18.0428,17.9277,18.0243,44568.2451
2005-04-20 10:20:00,39.12,39.27,39.1,39.25,26183.844011142064,18.0059,18.075,17.9967,18.0658,26183.844
2005-04-20 10:30:00,39.26,39.26,38.95,39.04,37047.35376044569,18.0704,18.0704,17.9277,17.9691,37047.3538
2005-04-20 10:40:00,39.07,39.07,38.88,38.89,27298.05013927577,17.9829,17.9829,17.8955,17.9001,27298.0501
2005-04-20 10:50:00,38.89,39.12,38.89,39.04,36908.07799442897,17.9001,18.0059,17.9001,17.9691,36908.078
2005-04-20 11:00:00,39.04,39.25,39.04,39.12,35654.596100278555,17.9691,18.0658,17.9691,18.0059,35654.5961
2005-04-20 11:10:00,39.1,39.1,39.02,39.02,18245.125348189416,17.9967,17.9967,17.9599,17.9599,18245.1253
2005-04-20 11:20:00,39.02,39.02,38.84,38.94,30083.56545961003,17.9599,17.9599,17.8771,17.9231,30083.5655
2005-04-20 11:30:00,38.9,39.04,38.85,38.92,30222.841225626744,17.9047,17.9691,17.8817,17.9139,30222.8412
2005-04-20 11:40:00,38.92,39.02,38.89,38.97,22423.398328690808,17.9139,17.9599,17.9001,17.9369,22423.3983
2005-04-20 11:50:00,38.97,39.0,38.97,39.0,15598.885793871868,17.9369,17.9507,17.9369,17.9507,15598.8858
2005-04-20 12:00:00,38.99,38.99,38.81,38.84,23119.777158774374,17.9461,17.9461,17.8632,17.8771,23119.7772
2005-04-20 12:10:00,38.84,38.85,38.78,38.83,27158.774373259053,17.8771,17.8817,17.8494,17.8725,27158.7744
2005-04-20 12:20:00,38.78,38.85,38.71,38.76,29247.91086350975,17.8494,17.8817,17.8172,17.8402,29247.9109
2005-04-20 12:30:00,38.74,38.75,38.66,38.67,40947.07520891365,17.831,17.8356,17.7942,17.7988,40947.0752
2005-04-20 12:40:00,38.67,38.69,38.62,38.63,40250.696378830085,17.7988,17.808,17.7758,17.7804,40250.6964
2005-04-20 12:50:00,38.62,38.62,38.48,38.48,38718.66295264624,17.7758,17.7758,17.7114,17.7114,38718.663
2005-04-20 13:00:00,38.48,38.54,38.48,38.52,38857.93871866296,17.7114,17.739,17.7114,17.7298,38857.9387
2005-04-20 13:10:00,38.52,38.54,38.46,38.51,157520.89136490252,17.7298,17.739,17.7022,17.7252,157520.8914
2005-04-20 13:20:00,38.51,38.51,38.43,38.43,47910.86350974931,17.7252,17.7252,17.6883,17.6883,47910.8635
2005-04-20 13:30:00,38.43,38.43,38.35,38.39,67130.91922005572,17.6883,17.6883,17.6515,17.6699,67130.9192
2005-04-20 13:40:00,38.4,38.46,38.39,38.46,48467.96657381616,17.6745,17.7022,17.6699,17.7022,48467.9666
2005-04-20 13:50:00,38.46,38.46,38.3,38.34,67688.02228412256,17.7022,17.7022,17.6285,17.6469,67688.0223
2005-04-20 14:00:00,38.34,38.38,38.31,38.38,66295.26462395543,17.6469,17.6653,17.6331,17.6653,66295.2646
2005-04-20 14:10:00,38.38,38.42,38.34,38.41,49442.89693593315,17.6653,17.6837,17.6469,17.6791,49442.8969
2005-04-20 14:20:00,38.41,38.43,38.31,38.32,59192.20055710307,17.6791,17.6883,17.6331,17.6377,59192.2006
2005-04-20 14:30:00,38.31,38.38,38.25,38.38,43593.3147632312,17.6331,17.6653,17.6055,17.6653,43593.3148
2005-04-20 14:40:00,38.36,38.47,38.31,38.43,101253.48189415042,17.6561,17.7068,17.6331,17.6883,101253.4819
2005-04-20 14:50:00,38.45,38.51,38.44,38.51,48746.51810584959,17.6976,17.7252,17.6929,17.7252,48746.5181
2005-04-20 15:00:00,38.51,38.51,38.37,38.37,75905.29247910864,17.7252,17.7252,17.6607,17.6607,75905.2925
2005-04-20 15:10:00,38.39,38.39,38.2,38.23,70055.71030640669,17.6699,17.6699,17.5825,17.5963,70055.7103
2005-04-20 15:20:00,38.24,38.42,38.24,38.38,101253.48189415042,17.6009,17.6837,17.6009,17.6653,101253.4819
2005-04-20 15:30:00,38.39,38.43,38.36,38.36,65459.61002785516,17.6699,17.6883,17.6561,17.6561,65459.61
2005-04-20 15:40:00,38.36,38.38,38.26,38.29,86768.80222841226,17.6561,17.6653,17.6101,17.6239,86768.8022
2005-04-20 15:50:00,38.31,38.34,38.22,38.3,191364.9025069638,17.6331,17.6469,17.5917,17.6285,191364.9025
2005-04-21 09:30:00,38.56,38.74,38.54,38.71,49442.89693593315,17.7482,17.831,17.739,17.8172,49442.8969
2005-04-21 09:40:00,38.71,38.82,38.54,38.62,47910.86350974931,17.8172,17.8679,17.739,17.7758,47910.8635
2005-04-21 09:50:00,38.61,39.03,38.61,39.03,59749.30362116992,17.7712,17.9645,17.7712,17.9645,59749.3036
2005-04-21 10:00:00,39.05,39.05,38.7,38.82,58077.99442896936,17.9737,17.9737,17.8126,17.8679,58077.9944
2005-04-21 10:10:00,38.8,38.86,38.66,38.68,42896.93593314764,17.8586,17.8863,17.7942,17.8034,42896.9359
2005-04-21 10:20:00,38.71,38.92,38.71,38.9,38022.28412256268,17.8172,17.9139,17.8172,17.9047,38022.2841
2005-04-21 10:30:00,38.89,39.11,38.84,38.92,44568.24512534819,17.9001,18.0013,17.8771,17.9139,44568.2451
2005-04-21 10:40:00,38.92,38.97,38.9,38.92,85097.4930362117,17.9139,17.9369,17.9047,17.9139,85097.493
2005-04-21 10:50:00,38.91,39.47,38.89,39.06,125208.91364902508,17.9093,18.167,17.9001,17.9783,125208.9136
2005-04-21 11:00:00,39.05,39.05,38.96,38.97,29247.91086350975,17.9737,17.9737,17.9323,17.9369,29247.9109
2005-04-21 11:10:00,38.97,38.99,38.93,38.93,22701.949860724235,17.9369,17.9461,17.9185,17.9185,22701.9499
2005-04-21 11:20:00,38.95,39.04,38.94,39.01,39275.766016713096,17.9277,17.9691,17.9231,17.9553,39275.766
2005-04-21 11:30:00,39.02,39.1,39.01,39.08,36629.526462395545,17.9599,17.9967,17.9553,17.9875,36629.5265
2005-04-21 11:40:00,39.07,39.1,39.06,39.07,30919.22005571031,17.9829,17.9967,17.9783,17.9829,30919.2201
2005-04-21 11:50:00,39.08,39.13,39.05,39.07,26323.119777158776,17.9875,18.0105,17.9737,17.9829,26323.1198
2005-04-21 12:00:00,39.1,39.28,39.1,39.17,45682.45125348189,17.9967,18.0796,17.9967,18.0289,45682.4513
2005-04-21 12:10:00,39.17,39.25,39.1,39.23,49025.06963788301,18.0289,18.0658,17.9967,18.0566,49025.0696
2005-04-21 12:20:00,39.23,39.31,39.15,39.17,29247.91086350975,18.0566,18.0934,18.0197,18.0289,29247.9109
2005-04-21 12:30:00,39.15,39.25,39.12,39.25,31754.874651810587,18.0197,18.0658,18.0059,18.0658,31754.8747
2005-04-21 12:40:00,39.25,39.32,39.25,39.32,20194.9860724234,18.0658,18.098,18.0658,18.098,20194.9861
2005-04-21 12:50:00,39.32,39.32,39.2,39.24,26462.395543175488,18.098,18.098,18.0428,18.0612,26462.3955
2005-04-21 13:00:00,39.24,39.28,39.22,39.25,24930.362116991644,18.0612,18.0796,18.052,18.0658,24930.3621
2005-04-21 13:10:00,39.26,39.37,39.26,39.36,20473.537604456826,18.0704,18.121,18.0704,18.1164,20473.5376
2005-04-21 13:20:00,39.35,39.38,39.28,39.28,16852.367688022285,18.1118,18.1256,18.0796,18.0796,16852.3677
2005-04-21 13:30:00,39.28,39.37,39.27,39.35,30640.668523676883,18.0796,18.121,18.075,18.1118,30640.6685
2005-04-21 13:40:00,39.38,39.46,39.38,39.43,26462.395543175488,18.1256,18.1624,18.1256,18.1486,26462.3955
2005-04-21 13:50:00,39.41,39.46,39.4,39.4,33983.28690807799,18.1394,18.1624,18.1348,18.1348,33983.2869
2005-04-21 14:00:00,39.4,39.42,39.33,39.42,40111.420612813374,18.1348,18.144,18.1026,18.144,40111.4206
2005-04-21 14:10:00,39.42,39.6,39.42,39.58,44011.14206128134,18.144,18.2269,18.144,18.2177,44011.1421
2005-04-21 14:20:00,39.58,39.69,39.56,39.59,192479.1086350975,18.2177,18.2683,18.2085,18.2223,192479.1086
2005-04-21 14:30:00,39.58,39.58,39.51,39.57,45403.89972144847,18.2177,18.2177,18.1854,18.2131,45403.8997
2005-04-21 14:40:00,39.58,39.65,39.58,39.65,116713.09192200558,18.2177,18.2499,18.2177,18.2499,116713.0919
2005-04-21 14:50:00,39.65,39.65,39.58,39.58,72284.12256267409,18.2499,18.2499,18.2177,18.2177,72284.1226
2005-04-21 15:00:00,39.58,39.73,39.58,39.71,91364.9025069638,18.2177,18.2867,18.2177,18.2775,91364.9025
2005-04-21 15:10:00,39.71,39.73,39.68,39.7,112674.0947075209,18.2775,18.2867,18.2637,18.2729,112674.0947
2005-04-21 15:20:00,39.7,39.8,39.68,39.8,164345.40389972145,18.2729,18.3189,18.2637,18.3189,164345.4039
2005-04-21 15:30:00,39.8,39.81,39.72,39.74,192618.38440111425,18.3189,18.3235,18.2821,18.2913,192618.3844
2005-04-21 15:40:00,39.73,39.76,39.58,39.59,93871.86629526464,18.2867,18.3005,18.2177,18.2223,93871.8663
2005-04-21 15:50:00,39.59,39.6,39.52,39.55,173119.77715877438,18.2223,18.2269,18.19,18.2039,173119.7772
2005-04-22 09:30:00,39.2,39.4,39.04,39.4,89136.49025069638,18.0428,18.1348,17.9691,18.1348,89136.4903
2005-04-22 09:40:00,39.4,39.42,39.26,39.32,46378.83008356546,18.1348,18.144,18.0704,18.098,46378.8301
2005-04-22 09:50:00,39.31,39.38,39.2,39.23,45961.00278551533,18.0934,18.1256,18.0428,18.0566,45961.0028
2005-04-22 10:00:00,39.23,39.29,39.18,39.22,43593.3147632312,18.0566,18.0842,18.0336,18.052,43593.3148
2005-04-22 10:10:00,39.22,39.39,39.18,39.21,24094.707520891367,18.052,18.1302,18.0336,18.0474,24094.7075
2005-04-22 10:20:00,39.2,39.32,39.2,39.32,29387.186629526463,18.0428,18.098,18.0428,18.098,29387.1866
2005-04-22 10:30:00,39.32,39.33,39.25,39.3,14206.128133704737,18.098,18.1026,18.0658,18.0888,14206.1281
2005-04-22 10:40:00,39.3,39.32,39.25,39.27,17966.57381615599,18.0888,18.098,18.0658,18.075,17966.5738
2005-04-22 10:50:00,39.3,39.36,39.27,39.36,9470.752089136491,18.0888,18.1164,18.075,18.1164,9470.7521
2005-04-22 11:00:00,39.36,39.43,39.36,39.38,14206.128133704737,18.1164,18.1486,18.1164,18.1256,14206.1281
2005-04-22 11:10:00,39.37,39.47,39.36,39.42,19916.43454038997,18.121,18.167,18.1164,18.144,19916.4345
2005-04-22 11:20:00,39.43,39.46,39.38,39.38,26323.119777158776,18.1486,18.1624,18.1256,18.1256,26323.1198
2005-04-22 11:30:00,39.38,39.42,39.32,39.38,34958.21727019499,18.1256,18.144,18.098,18.1256,34958.2173
2005-04-22 11:40:00,39.35,39.39,39.35,39.39,9052.924791086352,18.1118,18.1302,18.1118,18.1302,9052.9248
2005-04-22 11:50:00,39.38,39.44,39.38,39.44,19637.883008356548,18.1256,18.1532,18.1256,18.1532,19637.883
2005-04-22 12:00:00,39.43,39.44,39.27,39.27,29247.91086350975,18.1486,18.1532,18.075,18.075,29247.9109
2005-04-22 12:10:00,39.28,39.4,39.28,39.39,18245.125348189416,18.0796,18.1348,18.0796,18.1302,18245.1253
2005-04-22 12:20:00,39.4,39.45,39.4,39.44,19777.15877437326,18.1348,18.1578,18.1348,18.1532,19777.1588
2005-04-22 12:30:00,39.42,39.42,39.33,39.42,41086.35097493036,18.144,18.144,18.1026,18.144,41086.351
2005-04-22 12:40:00,39.43,39.6,39.43,39.59,30919.22005571031,18.1486,18.2269,18.1486,18.2223,30919.2201
2005-04-22 12:50:00,39.6,39.67,39.59,39.63,39972.14484679666,18.2269,18.2591,18.2223,18.2407,39972.1448
2005-04-22 13:00:00,39.63,39.67,39.6,39.62,122284.1225626741,18.2407,18.2591,18.2269,18.2361,122284.1226
2005-04-22 13:10:00,39.62,39.63,39.53,39.57,39832.86908077994,18.2361,18.2407,18.1946,18.2131,39832.8691
2005-04-22 13:20:00,39.58,39.66,39.58,39.66,25626.74094707521,18.2177,18.2545,18.2177,18.2545,25626.7409
2005-04-22 13:30:00,39.66,39.66,39.58,39.63,30640.668523676883,18.2545,18.2545,18.2177,18.2407,30640.6685
2005-04-22 13:40:00,39.63,39.65,39.57,39.6,29665.73816155989,18.2407,18.2499,18.2131,18.2269,29665.7382
2005-04-22 13:50:00,39.63,39.75,39.63,39.73,24094.707520891367,18.2407,18.2959,18.2407,18.2867,24094.7075
2005-04-22 14:00:00,39.73,39.73,39.59,39.59,20752.089136490253,18.2867,18.2867,18.2223,18.2223,20752.0891
2005-04-22 14:10:00,39.6,39.6,39.5,39.52,24512.534818941505,18.2269,18.2269,18.1808,18.19,24512.5348
2005-04-22 14:20:00,39.5,39.53,39.38,39.44,37325.90529247911,18.1808,18.1946,18.1256,18.1532,37325.9053
2005-04-22 14:30:00,39.44,39.49,39.34,39.34,77994.42896935933,18.1532,18.1762,18.1072,18.1072,77994.429
2005-04-22 14:40:00,39.34,39.34,39.18,39.18,66434.54038997214,18.1072,18.1072,18.0336,18.0336,66434.5404
2005-04-22 14:50:00,39.18,39.3,39.17,39.22,37604.45682451253,18.0336,18.0888,18.0289,18.052,37604.4568
2005-04-22 15:00:00,39.22,39.28,39.22,39.27,49164.34540389972,18.052,18.0796,18.052,18.075,49164.3454
2005-04-22 15:10:00,39.27,39.27,39.2,39.22,102367.68802228411,18.075,18.075,18.0428,18.052,102367.688
2005-04-22 15:20:00,39.22,39.25,38.98,38.98,139832.86908077996,18.052,18.0658,17.9415,17.9415,139832.8691
2005-04-22 15:30:00,38.95,38.99,38.89,38.97,106963.78830083566,17.9277,17.9461,17.9001,17.9369,106963.7883
2005-04-22 15:40:00,38.97,39.04,38.89,38.99,117966.573816156,17.9369,17.9691,17.9001,17.9461,117966.5738
2005-04-22 15:50:00,38.99,39.2,38.99,39.12,134261.83844011143,17.9461,18.0428,17.9461,18.0059,134261.8384
2005-04-25 09:30:00,39.22,39.23,39.22,39.23,9749.303621169916,18.052,18.0566,18.052,18.0566,9749.3036
2005-04-25 09:40:00,39.22,39.23,38.99,39.09,45403.89972144847,18.052,18.0566,17.9461,17.9921,45403.8997
2005-04-25 09:50:00,39.07,39.07,38.95,38.95,38857.93871866296,17.9829,17.9829,17.9277,17.9277,38857.9387
2005-04-25 10:00:00,38.96,39.03,38.59,38.77,123676.88022284124,17.9323,17.9645,17.762,17.8448,123676.8802
2005-04-25 10:10:00,38.76,39.04,38.76,38.97,96518.10584958218,17.8402,17.9691,17.8402,17.9369,96518.1058
2005-04-25 10:20:00,38.98,39.05,38.93,39.02,34401.114206128135,17.9415,17.9737,17.9185,17.9599,34401.1142
2005-04-25 10:30:00,39.03,39.12,39.03,39.04,56685.23676880224,17.9645,18.0059,17.9645,17.9691,56685.2368
2005-04-25 10:40:00,39.04,39.07,39.03,39.04,44707.5208913649,17.9691,17.9829,17.9645,17.9691,44707.5209
2005-04-25 10:50:00,39.03,39.15,39.03,39.13,29665.73816155989,17.9645,18.0197,17.9645,18.0105,29665.7382
2005-04-25 11:00:00,39.14,39.21,39.14,39.2,35376.044568245125,18.0151,18.0474,18.0151,18.0428,35376.0446
2005-04-25 11:10:00,39.2,39.25,39.16,39.2,32869.08077994429,18.0428,18.0658,18.0243,18.0428,32869.0808
2005-04-25 11:20:00,39.19,39.25,39.19,39.22,21169.91643454039,18.0382,18.0658,18.0382,18.052,21169.9164
2005-04-25 11:30:00,39.22,39.33,39.21,39.32,40807.79944289694,18.052,18.1026,18.0474,18.098,40807.7994
2005-04-25 11:40:00,39.32,39.38,39.29,39.37,20334.26183844012,18.098,18.1256,18.0842,18.121,20334.2618
2005-04-25 11:50:00,39.38,39.41,39.32,39.36,24233.98328690808,18.1256,18.1394,18.098,18.1164,24233.9833
2005-04-25 12:00:00,39.35,39.38,39.3,39.35,15459.610027855157,18.1118,18.1256,18.0888,18.1118,15459.61
2005-04-25 12:10:00,39.35,39.35,39.3,39.32,16434.540389972146,18.1118,18.1118,18.0888,18.098,16434.5404
2005-04-25 12:20:00,39.33,39.35,39.27,39.35,14763.231197771587,18.1026,18.1118,18.075,18.1118,14763.2312
2005-04-25 12:30:00,39.36,39.38,39.35,39.37,14484.679665738162,18.1164,18.1256,18.1118,18.121,14484.6797
2005-04-25 12:40:00,39.37,39.38,39.29,39.29,15877.437325905294,18.121,18.1256,18.0842,18.0842,15877.4373
2005-04-25 12:50:00,39.29,39.32,39.28,39.3,142061.28133704737,18.0842,18.098,18.0796,18.0888,142061.2813
2005-04-25 13:00:00,39.31,39.32,39.26,39.3,14206.128133704737,18.0934,18.098,18.0704,18.0888,14206.1281
2005-04-25 13:10:00,39.3,39.31,39.27,39.31,19916.43454038997,18.0888,18.0934,18.075,18.0934,19916.4345
2005-04-25 13:20:00,39.3,39.31,39.27,39.28,15877.437325905294,18.0888,18.0934,18.075,18.0796,15877.4373
2005-04-25 13:30:00,39.27,39.38,39.27,39.34,40389.9721448468,18.075,18.1256,18.075,18.1072,40389.9721
2005-04-25 13:40:00,39.34,39.39,39.29,39.32,43871.86629526463,18.1072,18.1302,18.0842,18.098,43871.8663
2005-04-25 13:50:00,39.32,39.32,39.17,39.17,84818.94150417828,18.098,18.098,18.0289,18.0289,84818.9415
2005-04-25 14:00:00,39.18,39.2,39.13,39.19,45403.89972144847,18.0336,18.0428,18.0105,18.0382,45403.8997
2005-04-25 14:10:00,39.19,39.25,39.14,39.15,63231.197771587744,18.0382,18.0658,18.0151,18.0197,63231.1978
2005-04-25 14:20:00,39.15,39.21,39.12,39.2,59610.02785515321,18.0197,18.0474,18.0059,18.0428,59610.0279
2005-04-25 14:30:00,39.19,39.19,39.03,39.1,57938.71866295265,18.0382,18.0382,17.9645,17.9967,57938.7187
2005-04-25 14:40:00,39.11,39.13,38.99,39.01,69359.33147632312,18.0013,18.0105,17.9461,17.9553,69359.3315
2005-04-25 14:50:00,39.0,39.06,38.95,39.05,83704.73537604457,17.9507,17.9783,17.9277,17.9737,83704.7354
2005-04-25 15:00:00,39.02,39.02,38.95,38.99,61838.44011142062,17.9599,17.9599,17.9277,17.9461,61838.4401
2005-04-25 15:10:00,39.0,39.01,38.92,38.99,41922.00557103064,17.9507,17.9553,17.9139,17.9461,41922.0056
2005-04-25 15:20:00,38.99,39.04,38.98,39.02,77576.6016713092,17.9461,17.9691,17.9415,17.9599,77576.6017
2005-04-25 15:30:00,39.01,39.07,39.01,39.05,58217.27019498608,17.9553,17.9829,17.9553,17.9737,58217.2702
2005-04-25 15:40:00,39.06,39.15,39.05,39.13,59749.30362116992,17.9783,18.0197,17.9737,18.0105,59749.3036
2005-04-25 15:50:00,39.12,39.18,39.1,39.1,99303.62116991644,18.0059,18.0336,17.9967,17.9967,99303.6212
2005-04-26 09:30:00,38.99,39.22,38.99,39.06,42896.93593314764,17.9461,18.052,17.9461,17.9783,42896.9359
2005-04-26 09:40:00,39.11,39.25,39.11,39.22,50000.0,18.0013,18.0658,18.0013,18.052,50000.0
2005-04-26 09:50:00,39.22,39.23,39.1,39.14,25626.74094707521,18.052,18.0566,17.9967,18.0151,25626.7409
2005-04-26 10:00:00,39.15,39.22,39.02,39.1,41643.45403899722,18.0197,18.052,17.9599,17.9967,41643.454
2005-04-26 10:10:00,39.11,39.22,39.1,39.15,27994.42896935933,18.0013,18.052,17.9967,18.0197,27994.429
2005-04-26 10:20:00,39.14,39.2,39.11,39.13,18802.228412256267,18.0151,18.0428,18.0013,18.0105,18802.2284
2005-04-26 10:30:00,39.14,39.22,39.14,39.17,24651.810584958217,18.0151,18.052,18.0151,18.0289,24651.8106
2005-04-26 10:40:00,39.2,39.22,39.16,39.17,28133.704735376046,18.0428,18.052,18.0243,18.0289,28133.7047
2005-04-26 10:50:00,39.17,39.3,39.17,39.22,33704.73537604457,18.0289,18.0888,18.0289,18.052,33704.7354
2005-04-26 11:00:00,39.2,39.25,39.18,39.22,22284.122562674096,18.0428,18.0658,18.0336,18.052,22284.1226
2005-04-26 11:10:00,39.22,39.24,39.18,39.2,19220.05571030641,18.052,18.0612,18.0336,18.0428,19220.0557
2005-04-26 11:20:00,39.18,39.19,39.15,39.19,12395.543175487466,18.0336,18.0382,18.0197,18.0382,12395.5432
2005-04-26 11:30:00,39.19,39.22,39.17,39.17,14763.231197771587,18.0382,18.052,18.0289,18.0289,14763.2312
2005-04-26 11:40:00,39.17,39.2,39.14,39.2,20194.9860724234,18.0289,18.0428,18.0151,18.0428,20194.9861
2005-04-26 11:50:00,39.19,39.2,39.02,39.1,18105.849582172705,18.0382,18.0428,17.9599,17.9967,18105.8496
2005-04-26 12:00:00,39.08,39.17,39.08,39.16,13649.025069637884,17.9875,18.0289,17.9875,18.0243,13649.0251
2005-04-26 12:10:00,39.17,39.23,39.15,39.18,10167.130919220055,18.0289,18.0566,18.0197,18.0336,10167.1309
2005-04-26 12:20:00,39.18,39.18,39.14,39.15,7660.167130919221,18.0336,18.0336,18.0151,18.0197,7660.1671
2005-04-26 12:30:00,39.15,39.17,39.14,39.15,17409.47075208914,18.0197,18.0289,18.0151,18.0197,17409.4708
2005-04-26 12:40:00,39.15,39.19,39.15,39.15,9052.924791086352,18.0197,18.0382,18.0197,18.0197,9052.9248
2005-04-26 12:50:00,39.15,39.18,39.12,39.12,32869.08077994429,18.0197,18.0336,18.0059,18.0059,32869.0808
2005-04-26 13:00:00,39.12,39.12,39.07,39.07,16573.816155988858,18.0059,18.0059,17.9829,17.9829,16573.8162
2005-04-26 13:10:00,39.06,39.12,39.06,39.1,14206.128133704737,17.9783,18.0059,17.9783,17.9967,14206.1281
2005-04-26 13:20:00,39.08,39.1,38.96,38.97,38440.11142061282,17.9875,17.9967,17.9323,17.9369,38440.1114
2005-04-26 13:30:00,39.01,39.13,39.01,39.1,51810.58495821728,17.9553,18.0105,17.9553,17.9967,51810.585
2005-04-26 13:40:00,39.05,39.13,39.05,39.1,37883.008356545964,17.9737,18.0105,17.9737,17.9967,37883.0084
2005-04-26 13:50:00,39.1,39.12,39.07,39.1,46796.6573816156,17.9967,18.0059,17.9829,17.9967,46796.6574
2005-04-26 14:00:00,39.1,39.1,38.92,38.94,23955.43175487465,17.9967,17.9967,17.9139,17.9231,23955.4318
2005-04-26 14:10:00,38.94,38.98,38.82,38.92,20055.710306406687,17.9231,17.9415,17.8679,17.9139,20055.7103
2005-04-26 14:20:00,38.92,38.93,38.87,38.89,22841.225626740947,17.9139,17.9185,17.8909,17.9001,22841.2256
2005-04-26 14:30:00,38.89,38.94,38.87,38.89,31058.49582172702,17.9001,17.9231,17.8909,17.9001,31058.4958
2005-04-26 14:40:00,38.89,38.95,38.86,38.9,32869.08077994429,17.9001,17.9277,17.8863,17.9047,32869.0808
2005-04-26 14:50:00,38.9,38.91,38.79,38.82,37604.45682451253,17.9047,17.9093,17.854,17.8679,37604.4568
2005-04-26 15:00:00,38.82,39.02,38.82,39.01,25487.4651810585,17.8679,17.9599,17.8679,17.9553,25487.4652
2005-04-26 15:10:00,39.01,39.04,38.92,38.96,44150.41782729805,17.9553,17.9691,17.9139,17.9323,44150.4178
2005-04-26 15:20:00,38.96,39.02,38.92,38.99,74512.53481894151,17.9323,17.9599,17.9139,17.9461,74512.5348
2005-04-26 15:30:00,38.99,38.99,38.92,38.96,30779.944289693594,17.9461,17.9461,17.9139,17.9323,30779.9443
2005-04-26 15:40:00,38.96,38.98,38.83,38.84,53064.066852367694,17.9323,17.9415,17.8725,17.8771,53064.0669
2005-04-26 15:50:00,38.85,38.88,38.77,38.77,63649.025069637886,17.8817,17.8955,17.8448,17.8448,63649.0251
2005-04-27 09:30:00,38.75,38.84,38.7,38.81,44428.96935933148,17.8356,17.8771,17.8126,17.8632,44428.9694
2005-04-27 09:40:00,38.77,38.8,38.71,38.74,34261.83844011142,17.8448,17.8586,17.8172,17.831,34261.8384
2005-04-27 09:50:00,38.74,38.78,38.63,38.64,66991.643454039,17.831,17.8494,17.7804,17.785,66991.6435
2005-04-27 10:00:00,38.64,38.72,38.52,38.59,55988.85793871867,17.785,17.8218,17.7298,17.762,55988.8579
2005-04-27 10:10:00,38.62,38.73,38.61,38.71,63370.47353760446,17.7758,17.8264,17.7712,17.8172,63370.4735
2005-04-27 10:20:00,38.71,38.74,38.59,38.74,31476.32311977716,17.8172,17.831,17.762,17.831,31476.3231
2005-04-27 10:30:00,38.74,38.94,38.71,38.84,59888.57938718663,17.831,17.9231,17.8172,17.8771,59888.5794
2005-04-27 10:40:00,38.82,38.9,38.76,38.9,26044.56824512535,17.8679,17.9047,17.8402,17.9047,26044.5682
2005-04-27 10:50:00,38.9,38.91,38.83,38.89,32590.529247910865,17.9047,17.9093,17.8725,17.9001,32590.5292
2005-04-27 11:00:00,38.88,38.92,38.83,38.87,55431.754874651815,17.8955,17.9139,17.8725,17.8909,55431.7549
2005-04-27 11:10:00,38.88,38.94,38.86,38.91,26183.844011142064,17.8955,17.9231,17.8863,17.9093,26183.844
2005-04-27 11:20:00,38.91,38.99,38.84,38.92,89275.7660167131,17.9093,17.9461,17.8771,17.9139,89275.766
2005-04-27 11:30:00,38.92,39.06,38.92,39.02,77437.32590529248,17.9139,17.9783,17.9139,17.9599,77437.3259
2005-04-27 11:40:00,38.99,39.04,38.98,38.99,60724.23398328691,17.9461,17.9691,17.9415,17.9461,60724.234
2005-04-27 11:50:00,38.99,39.06,38.96,39.05,30640.668523676883,17.9461,17.9783,17.9323,17.9737,30640.6685
2005-04-27 12:00:00,39.06,39.24,39.06,39.12,56128.13370473538,17.9783,18.0612,17.9783,18.0059,56128.1337
2005-04-27 12:10:00,39.12,39.13,39.05,39.05,17688.022284122562,18.0059,18.0105,17.9737,17.9737,17688.0223
2005-04-27 12:20:00,39.03,39.05,38.99,38.99,15459.610027855157,17.9645,17.9737,17.9461,17.9461,15459.61
2005-04-27 12:30:00,38.99,39.0,38.97,38.98,26740.947075208915,17.9461,17.9507,17.9369,17.9415,26740.9471
2005-04-27 12:40:00,38.99,39.1,38.98,39.0,26601.671309192203,17.9461,17.9967,17.9415,17.9507,26601.6713
2005-04-27 12:50:00,38.99,39.1,38.99,39.1,39275.766016713096,17.9461,17.9967,17.9461,17.9967,39275.766
2005-04-27 13:00:00,39.08,39.15,39.06,39.13,44289.69359331477,17.9875,18.0197,17.9783,18.0105,44289.6936
2005-04-27 13:10:00,39.15,39.28,39.15,39.28,62256.26740947076,18.0197,18.0796,18.0197,18.0796,62256.2674
2005-04-27 13:20:00,39.28,39.29,39.22,39.24,35933.14763231198,18.0796,18.0842,18.052,18.0612,35933.1476
2005-04-27 13:30:00,39.24,39.28,39.24,39.26,31894.1504178273,18.0612,18.0796,18.0612,18.0704,31894.1504
2005-04-27 13:40:00,39.25,39.26,39.17,39.2,46100.27855153204,18.0658,18.0704,18.0289,18.0428,46100.2786
2005-04-27 13:50:00,39.21,39.3,39.21,39.3,26601.671309192203,18.0474,18.0888,18.0474,18.0888,26601.6713
2005-04-27 14:00:00,39.3,39.32,39.25,39.26,58774.373259052925,18.0888,18.098,18.0658,18.0704,58774.3733
2005-04-27 14:10:00,39.25,39.29,39.19,39.29,29944.28969359332,18.0658,18.0842,18.0382,18.0842,29944.2897
2005-04-27 14:20:00,39.29,39.4,39.27,39.3,29387.186629526463,18.0842,18.1348,18.075,18.0888,29387.1866
2005-04-27 14:30:00,39.28,39.41,39.26,39.37,61002.785515320335,18.0796,18.1394,18.0704,18.121,61002.7855
2005-04-27 14:40:00,39.37,39.4,39.34,39.35,46796.6573816156,18.121,18.1348,18.1072,18.1118,46796.6574
2005-04-27 14:50:00,39.35,39.6,39.35,39.58,167130.91922005572,18.1118,18.2269,18.1118,18.2177,167130.9192
2005-04-27 15:00:00,39.58,39.58,39.49,39.5,55013.92757660167,18.2177,18.2177,18.1762,18.1808,55013.9276
2005-04-27 15:10:00,39.5,39.56,39.46,39.55,61699.1643454039,18.1808,18.2085,18.1624,18.2039,61699.1643
2005-04-27 15:20:00,39.54,39.67,39.5,39.53,108217.27019498608,18.1992,18.2591,18.1808,18.1946,108217.2702
2005-04-27 15:30:00,39.54,39.63,39.53,39.55,82172.70194986073,18.1992,18.2407,18.1946,18.2039,82172.7019
2005-04-27 15:40:00,39.55,39.67,39.55,39.65,113509.74930362118,18.2039,18.2591,18.2039,18.2499,113509.7493
2005-04-27 15:50:00,39.63,39.67,39.58,39.58,174094.7075208914,18.2407,18.2591,18.2177,18.2177,174094.7075
2005-04-28 09:30:00,39.13,39.49,39.12,39.41,56406.6852367688,18.0105,18.1762,18.0059,18.1394,56406.6852
2005-04-28 09:40:00,39.41,39.6,39.32,39.32,45403.89972144847,18.1394,18.2269,18.098,18.098,45403.8997
2005-04-28 09:50:00,39.3,39.4,39.22,39.25,45264.62395543176,18.0888,18.1348,18.052,18.0658,45264.624
2005-04-28 10:00:00,39.22,39.4,39.19,39.33,28690.807799442897,18.052,18.1348,18.0382,18.1026,28690.8078
2005-04-28 10:10:00,39.3,39.38,39.28,39.32,40668.52367688023,18.0888,18.1256,18.0796,18.098,40668.5237
2005-04-28 10:20:00,39.33,39.52,39.25,39.46,51253.48189415042,18.1026,18.19,18.0658,18.1624,51253.4819
2005-04-28 10:30:00,39.48,39.59,39.43,39.48,41922.00557103064,18.1716,18.2223,18.1486,18.1716,41922.0056
2005-04-28 10:40:00,39.43,39.59,39.43,39.49,33286.908077994434,18.1486,18.2223,18.1486,18.1762,33286.9081
2005-04-28 10:50:00,39.49,39.6,39.42,39.5,57938.71866295265,18.1762,18.2269,18.144,18.1808,57938.7187
2005-04-28 11:00:00,39.49,39.57,39.49,39.52,62116.99164345404,18.1762,18.2131,18.1762,18.19,62116.9916
2005-04-28 11:10:00,39.51,39.66,39.5,39.66,46657.38161559889,18.1854,18.2545,18.1808,18.2545,46657.3816
2005-04-28 11:20:00,39.67,39.67,39.53,39.56,56545.96100278552,18.2591,18.2591,18.1946,18.2085,56545.961
2005-04-28 11:30:00,39.55,39.59,39.46,39.59,61699.1643454039,18.2039,18.2223,18.1624,18.2223,61699.1643
2005-04-28 11:40:00,39.61,39.62,39.45,39.48,104874.65181058495,18.2315,18.2361,18.1578,18.1716,104874.6518
2005-04-28 11:50:00,39.48,39.63,39.42,39.6,52785.51532033426,18.1716,18.2407,18.144,18.2269,52785.5153
2005-04-28 12:00:00,39.6,39.66,39.46,39.46,29526.46239554317,18.2269,18.2545,18.1624,18.1624,29526.4624
2005-04-28 12:10:00,39.45,39.5,39.4,39.45,24651.810584958217,18.1578,18.1808,18.1348,18.1578,24651.8106
2005-04-28 12:20:00,39.45,39.58,39.43,39.53,27298.05013927577,18.1578,18.2177,18.1486,18.1946,27298.0501
2005-04-28 12:30:00,39.53,39.63,39.5,39.56,22284.122562674096,18.1946,18.2407,18.1808,18.2085,22284.1226
2005-04-28 12:40:00,39.55,39.63,39.53,39.6,159888.57938718665,18.2039,18.2407,18.1946,18.2269,159888.5794
2005-04-28 12:50:00,39.6,39.68,39.59,39.64,64902.50696378831,18.2269,18.2637,18.2223,18.2453,64902.507
2005-04-28 13:00:00,39.67,39.71,39.61,39.68,58356.54596100279,18.2591,18.2775,18.2315,18.2637,58356.546
2005-04-28 13:10:00,39.67,39.68,39.58,39.66,25905.29247910864,18.2591,18.2637,18.2177,18.2545,25905.2925
2005-04-28 13:20:00,39.66,39.73,39.6,39.68,37604.45682451253,18.2545,18.2867,18.2269,18.2637,37604.4568
2005-04-28 13:30:00,39.68,39.71,39.65,39.68,43732.59052924792,18.2637,18.2775,18.2499,18.2637,43732.5905
2005-04-28 13:40:00,39.67,39.78,39.67,39.72,48607.24233983287,18.2591,18.3097,18.2591,18.2821,48607.2423
2005-04-28 13:50:00,39.72,39.81,39.71,39.73,44707.5208913649,18.2821,18.3235,18.2775,18.2867,44707.5209
2005-04-28 14:00:00,39.76,39.77,39.67,39.74,73955.43175487466,18.3005,18.3051,18.2591,18.2913,73955.4318
2005-04-28 14:10:00,39.75,39.78,39.67,39.74,108774.37325905293,18.2959,18.3097,18.2591,18.2913,108774.3733
2005-04-28 14:20:00,39.72,39.76,39.63,39.68,113509.74930362118,18.2821,18.3005,18.2407,18.2637,113509.7493
2005-04-28 14:30:00,39.64,39.73,39.64,39.68,56128.13370473538,18.2453,18.2867,18.2453,18.2637,56128.1337
2005-04-28 14:40:00,39.65,39.68,39.43,39.44,61281.337047353765,18.2499,18.2637,18.1486,18.1532,61281.337
2005-04-28 14:50:00,39.43,39.63,39.43,39.53,121030.64066852369,18.1486,18.2407,18.1486,18.1946,121030.6407
2005-04-28 15:00:00,39.51,39.66,39.47,39.65,72423.39832869082,18.1854,18.2545,18.167,18.2499,72423.3983
2005-04-28 15:10:00,39.65,39.67,39.57,39.67,63509.74930362117,18.2499,18.2591,18.2131,18.2591,63509.7493
2005-04-28 15:20:00,39.65,39.72,39.65,39.71,75208.91364902507,18.2499,18.2821,18.2499,18.2775,75208.9136
2005-04-28 15:30:00,39.71,39.71,39.54,39.6,88579.38718662954,18.2775,18.2775,18.1992,18.2269,88579.3872
2005-04-28 15:40:00,39.6,39.7,39.53,39.6,95264.62395543176,18.2269,18.2729,18.1946,18.2269,95264.624
2005-04-28 15:50:00,39.59,39.65,39.53,39.53,146796.6573816156,18.2223,18.2499,18.1946,18.1946,146796.6574
2005-04-29 09:30:00,39.49,39.74,39.49,39.66,288579.3871866295,18.1762,18.2913,18.1762,18.2545,288579.3872
2005-04-29 09:40:00,39.66,39.69,39.58,39.61,178272.98050139277,18.2545,18.2683,18.2177,18.2315,178272.9805
2005-04-29 09:50:00,39.62,39.62,38.97,39.07,246239.55431754875,18.2361,18.2361,17.9369,17.9829,246239.5543
2005-04-29 10:00:00,39.07,39.25,38.88,38.96,223955.43175487468,17.9829,18.0658,17.8955,17.9323,223955.4318
2005-04-29 10:10:00,38.93,39.38,38.89,39.33,112395.54317548747,17.9185,18.1256,17.9001,18.1026,112395.5432
2005-04-29 10:20:00,39.38,39.6,39.27,39.33,122144.8467966574,18.1256,18.2269,18.075,18.1026,122144.8468
2005-04-29 10:30:00,39.31,39.31,38.9,39.0,154735.37604456826,18.0934,18.0934,17.9047,17.9507,154735.376
2005-04-29 10:40:00,39.01,39.2,38.97,39.05,102646.23955431757,17.9553,18.0428,17.9369,17.9737,102646.2396
2005-04-29 10:50:00,39.05,39.29,39.05,39.22,89832.86908077994,17.9737,18.0842,17.9737,18.052,89832.8691
2005-04-29 11:00:00,39.22,39.35,39.19,39.35,104178.2729805014,18.052,18.1118,18.0382,18.1118,104178.273
2005-04-29 11:10:00,39.34,39.56,39.3,39.53,96378.83008356548,18.1072,18.2085,18.0888,18.1946,96378.8301
2005-04-29 11:20:00,39.53,39.59,39.5,39.5,62813.37047353761,18.1946,18.2223,18.1808,18.1808,62813.3705
2005-04-29 11:30:00,39.51,39.64,39.51,39.58,117548.74651810584,18.1854,18.2453,18.1854,18.2177,117548.7465
2005-04-29 11:40:00,39.58,39.6,39.48,39.5,72701.94986072424,18.2177,18.2269,18.1716,18.1808,72701.9499
2005-04-29 11:50:00,39.5,39.55,39.4,39.42,30083.56545961003,18.1808,18.2039,18.1348,18.144,30083.5655
2005-04-29 12:00:00,39.43,39.51,39.37,39.37,24791.08635097493,18.1486,18.1854,18.121,18.121,24791.0864
2005-04-29 12:10:00,39.35,39.44,39.27,39.29,27298.05013927577,18.1118,18.1532,18.075,18.0842,27298.0501
2005-04-29 12:20:00,39.27,39.44,39.24,39.44,50278.55153203343,18.075,18.1532,18.0612,18.1532,50278.5515
2005-04-29 12:30:00,39.43,39.63,39.41,39.61,56406.6852367688,18.1486,18.2407,18.1394,18.2315,56406.6852
2005-04-29 12:40:00,39.62,39.72,39.57,39.63,59470.75208913649,18.2361,18.2821,18.2131,18.2407,59470.7521
2005-04-29 12:50:00,39.63,39.77,39.62,39.68,74512.53481894151,18.2407,18.3051,18.2361,18.2637,74512.5348
2005-04-29 13:00:00,39.67,39.74,39.62,39.66,54874.65181058496,18.2591,18.2913,18.2361,18.2545,54874.6518
2005-04-29 13:10:00,39.66,39.81,39.59,39.63,58077.99442896936,18.2545,18.3235,18.2223,18.2407,58077.9944
2005-04-29 13:20:00,39.63,39.63,39.48,39.6,80919.2200557103,18.2407,18.2407,18.1716,18.2269,80919.2201
2005-04-29 13:30:00,39.61,39.66,39.54,39.59,67827.29805013927,18.2315,18.2545,18.1992,18.2223,67827.2981
2005-04-29 13:40:00,39.57,39.63,39.52,39.53,19498.60724233984,18.2131,18.2407,18.19,18.1946,19498.6072
2005-04-29 13:50:00,39.53,39.59,39.51,39.54,26740.947075208915,18.1946,18.2223,18.1854,18.1992,26740.9471
2005-04-29 14:00:00,39.54,39.63,39.54,39.6,36211.69916434541,18.1992,18.2407,18.1992,18.2269,36211.6992
2005-04-29 14:10:00,39.6,39.62,39.52,39.57,38579.38718662953,18.2269,18.2361,18.19,18.2131,38579.3872
2005-04-29 14:20:00,39.57,39.7,39.54,39.61,84122.56267409472,18.2131,18.2729,18.1992,18.2315,84122.5627
2005-04-29 14:30:00,39.6,39.74,39.6,39.74,93314.76323119778,18.2269,18.2913,18.2269,18.2913,93314.7632
2005-04-29 14:40:00,39.74,39.77,39.63,39.77,73259.05292479109,18.2913,18.3051,18.2407,18.3051,73259.0529
2005-04-29 14:50:00,39.76,39.76,39.57,39.58,73816.15598885794,18.3005,18.3005,18.2131,18.2177,73816.156
2005-04-29 15:00:00,39.58,39.63,39.53,39.59,80362.11699164346,18.2177,18.2407,18.1946,18.2223,80362.117
2005-04-29 15:10:00,39.6,39.64,39.5,39.53,85515.32033426184,18.2269,18.2453,18.1808,18.1946,85515.3203
2005-04-29 15:20:00,39.53,39.61,39.5,39.61,81476.32311977717,18.1946,18.2315,18.1808,18.2315,81476.3231
2005-04-29 15:30:00,39.62,39.67,39.58,39.62,120055.71030640668,18.2361,18.2591,18.2177,18.2361,120055.7103
2005-04-29 15:40:00,39.63,39.85,39.63,39.85,233147.6323119777,18.2407,18.3419,18.2407,18.3419,233147.6323
2005-04-29 15:50:00,39.92,39.92,39.73,39.85,194568.2451253482,18.3742,18.3742,18.2867,18.3419,194568.2451
2005-05-02 09:30:00,39.9,40.02,39.9,39.99,92061.28133704736,18.3649,18.4202,18.3649,18.4064,92061.2813
2005-05-02 09:40:00,39.99,40.17,39.99,40.13,46100.27855153204,18.4064,18.4892,18.4064,18.4708,46100.2786
2005-05-02 09:50:00,40.13,40.14,40.06,40.14,96100.27855153204,18.4708,18.4754,18.4386,18.4754,96100.2786
2005-05-02 10:00:00,40.14,40.19,40.09,40.11,52924.791086350975,18.4754,18.4984,18.4524,18.4616,52924.7911
2005-05-02 10:10:00,40.11,40.19,40.03,40.03,45264.62395543176,18.4616,18.4984,18.4248,18.4248,45264.624
2005-05-02 10:20:00,40.04,40.06,39.96,39.96,40529.24791086351,18.4294,18.4386,18.3926,18.3926,40529.2479
2005-05-02 10:30:00,39.95,40.02,39.95,40.01,30222.841225626744,18.388,18.4202,18.388,18.4156,30222.8412
2005-05-02 10:40:00,40.03,40.1,40.02,40.07,29247.91086350975,18.4248,18.457,18.4202,18.4432,29247.9109
2005-05-02 10:50:00,40.07,40.14,40.04,40.07,35515.32033426184,18.4432,18.4754,18.4294,18.4432,35515.3203
2005-05-02 11:00:00,40.09,40.12,40.06,40.06,27158.774373259053,18.4524,18.4662,18.4386,18.4386,27158.7744
2005-05-02 11:10:00,40.07,40.11,40.06,40.06,41643.45403899722,18.4432,18.4616,18.4386,18.4386,41643.454
2005-05-02 11:20:00,40.06,40.09,40.06,40.08,23676.880222841228,18.4386,18.4524,18.4386,18.4478,23676.8802
2005-05-02 11:30:00,40.09,40.1,40.04,40.07,31615.598885793872,18.4524,18.457,18.4294,18.4432,31615.5989
2005-05-02 11:40:00,40.09,40.09,40.04,40.06,25905.29247910864,18.4524,18.4524,18.4294,18.4386,25905.2925
2005-05-02 11:50:00,40.06,40.14,40.06,40.1,29665.73816155989,18.4386,18.4754,18.4386,18.457,29665.7382
2005-05-02 12:00:00,40.09,40.15,40.04,40.14,36629.526462395545,18.4524,18.48,18.4294,18.4754,36629.5265
2005-05-02 12:10:00,40.14,40.14,40.08,40.11,54456.82451253482,18.4754,18.4754,18.4478,18.4616,54456.8245
2005-05-02 12:20:00,40.11,40.14,40.04,40.09,33983.28690807799,18.4616,18.4754,18.4294,18.4524,33983.2869
2005-05-02 12:30:00,40.11,40.11,40.06,40.07,43036.21169916435,18.4616,18.4616,18.4386,18.4432,43036.2117
2005-05-02 12:40:00,40.07,40.11,40.06,40.1,22701.949860724235,18.4432,18.4616,18.4386,18.457,22701.9499
2005-05-02 12:50:00,40.1,40.14,40.06,40.07,58077.99442896936,18.457,18.4754,18.4386,18.4432,58077.9944
2005-05-02 13:00:00,40.07,40.11,40.07,40.11,32033.42618384401,18.4432,18.4616,18.4432,18.4616,32033.4262
2005-05-02 13:10:00,40.12,40.13,40.06,40.09,98746.5181058496,18.4662,18.4708,18.4386,18.4524,98746.5181
2005-05-02 13:20:00,40.1,40.12,40.09,40.09,31894.1504178273,18.457,18.4662,18.4524,18.4524,31894.1504
2005-05-02 13:30:00,40.09,40.11,40.05,40.09,63091.92200557103,18.4524,18.4616,18.434,18.4524,63091.922
2005-05-02 13:40:00,40.09,40.09,40.02,40.02,42757.66016713092,18.4524,18.4524,18.4202,18.4202,42757.6602
2005-05-02 13:50:00,40.03,40.11,40.03,40.05,36350.97493036212,18.4248,18.4616,18.4248,18.434,36350.9749
2005-05-02 14:00:00,40.04,40.04,39.89,39.95,46657.38161559889,18.4294,18.4294,18.3603,18.388,46657.3816
2005-05-02 14:10:00,39.95,39.99,39.91,39.96,31476.32311977716,18.388,18.4064,18.3696,18.3926,31476.3231
2005-05-02 14:20:00,39.96,40.02,39.94,39.97,29665.73816155989,18.3926,18.4202,18.3834,18.3972,29665.7382
2005-05-02 14:30:00,39.97,40.09,39.96,40.08,16713.091922005573,18.3972,18.4524,18.3926,18.4478,16713.0919
2005-05-02 14:40:00,40.09,40.1,40.04,40.04,34261.83844011142,18.4524,18.457,18.4294,18.4294,34261.8384
2005-05-02 14:50:00,40.06,40.09,39.99,40.04,41225.62674094708,18.4386,18.4524,18.4064,18.4294,41225.6267
2005-05-02 15:00:00,40.02,40.1,39.96,40.06,52367.68802228413,18.4202,18.457,18.3926,18.4386,52367.688
2005-05-02 15:10:00,40.03,40.05,39.91,40.02,58913.64902506965,18.4248,18.434,18.3696,18.4202,58913.649
2005-05-02 15:20:00,40.01,40.04,39.99,40.01,40389.9721448468,18.4156,18.4294,18.4064,18.4156,40389.9721
2005-05-02 15:30:00,40.0,40.1,39.99,40.04,62813.37047353761,18.411,18.457,18.4064,18.4294,62813.3705
2005-05-02 15:40:00,40.04,40.09,39.97,40.09,74373.2590529248,18.4294,18.4524,18.3972,18.4524,74373.2591
2005-05-02 15:50:00,40.09,40.09,39.96,40.01,90529.24791086352,18.4524,18.4524,18.3926,18.4156,90529.2479
2005-05-03 09:30:00,39.96,40.12,39.9,40.1,37047.35376044569,18.3926,18.4662,18.3649,18.457,37047.3538
2005-05-03 09:40:00,40.11,40.13,40.04,40.07,72701.94986072424,18.4616,18.4708,18.4294,18.4432,72701.9499
2005-05-03 09:50:00,40.07,40.1,39.89,39.9,95961.00278551532,18.4432,18.457,18.3603,18.3649,95961.0028
2005-05-03 10:00:00,39.94,40.02,39.86,39.96,76601.6713091922,18.3834,18.4202,18.3465,18.3926,76601.6713
2005-05-03 10:10:00,39.96,40.01,39.91,40.01,62395.543175487466,18.3926,18.4156,18.3696,18.4156,62395.5432
2005-05-03 10:20:00,40.01,40.01,39.86,39.91,57103.06406685237,18.4156,18.4156,18.3465,18.3696,57103.0641
2005-05-03 10:30:00,39.91,39.99,39.83,39.84,46378.83008356546,18.3696,18.4064,18.3327,18.3373,46378.8301
2005-05-03 10:40:00,39.83,39.91,39.81,39.81,39972.14484679666,18.3327,18.3696,18.3235,18.3235,39972.1448
2005-05-03 10:50:00,39.81,39.88,39.81,39.87,77158.77437325906,18.3235,18.3557,18.3235,18.3511,77158.7744
2005-05-03 11:00:00,39.88,39.88,39.67,39.78,63370.47353760446,18.3557,18.3557,18.2591,18.3097,63370.4735
2005-05-03 11:10:00,39.73,39.84,39.71,39.84,330362.11699164344,18.2867,18.3373,18.2775,18.3373,330362.117
2005-05-03 11:20:00,39.88,39.95,39.78,39.93,68105.84958217271,18.3557,18.388,18.3097,18.3788,68105.8496
2005-05-03 11:30:00,39.95,39.95,39.86,39.88,20194.9860724234,18.388,18.388,18.3465,18.3557,20194.9861
2005-05-03 11:40:00,39.88,39.93,39.87,39.9,54874.65181058496,18.3557,18.3788,18.3511,18.3649,54874.6518
2005-05-03 11:50:00,39.9,39.92,39.85,39.88,31754.874651810587,18.3649,18.3742,18.3419,18.3557,31754.8747
2005-05-03 12:00:00,39.89,39.89,39.83,39.85,47214.484679665744,18.3603,18.3603,18.3327,18.3419,47214.4847
2005-05-03 12:10:00,39.85,39.85,39.78,39.79,36211.69916434541,18.3419,18.3419,18.3097,18.3143,36211.6992
2005-05-03 12:20:00,39.79,39.79,39.74,39.75,61002.785515320335,18.3143,18.3143,18.2913,18.2959,61002.7855
2005-05-03 12:30:00,39.76,39.76,39.71,39.73,41364.902506963794,18.3005,18.3005,18.2775,18.2867,41364.9025
2005-05-03 12:40:00,39.71,39.74,39.67,39.69,43593.3147632312,18.2775,18.2913,18.2591,18.2683,43593.3148
2005-05-03 12:50:00,39.69,39.7,39.66,39.66,46239.55431754875,18.2683,18.2729,18.2545,18.2545,46239.5543
2005-05-03 13:00:00,39.64,39.71,39.63,39.67,41504.178272980505,18.2453,18.2775,18.2407,18.2591,41504.1783
2005-05-03 13:10:00,39.66,39.69,39.66,39.68,32729.80501392758,18.2545,18.2683,18.2545,18.2637,32729.805
2005-05-03 13:20:00,39.67,39.68,39.64,39.67,35097.4930362117,18.2591,18.2637,18.2453,18.2591,35097.493
2005-05-03 13:30:00,39.67,39.68,39.65,39.67,51532.03342618384,18.2591,18.2637,18.2499,18.2591,51532.0334
2005-05-03 13:40:00,39.66,39.68,39.64,39.65,31615.598885793872,18.2545,18.2637,18.2453,18.2499,31615.5989
2005-05-03 13:50:00,39.65,39.71,39.64,39.68,26601.671309192203,18.2499,18.2775,18.2453,18.2637,26601.6713
2005-05-03 14:00:00,39.69,39.69,39.65,39.67,12674.094707520891,18.2683,18.2683,18.2499,18.2591,12674.0947
2005-05-03 14:10:00,39.67,39.83,39.64,39.64,56963.78830083566,18.2591,18.3327,18.2453,18.2453,56963.7883
2005-05-03 14:20:00,39.65,39.81,39.63,39.68,54456.82451253482,18.2499,18.3235,18.2407,18.2637,54456.8245
2005-05-03 14:30:00,39.7,39.98,39.7,39.92,75626.74094707522,18.2729,18.4018,18.2729,18.3742,75626.7409
2005-05-03 14:40:00,39.92,39.92,39.71,39.73,126323.11977715878,18.3742,18.3742,18.2775,18.2867,126323.1198
2005-05-03 14:50:00,39.76,39.83,39.69,39.82,63231.197771587744,18.3005,18.3327,18.2683,18.3281,63231.1978
2005-05-03 15:00:00,39.81,39.83,39.48,39.55,103481.89415041784,18.3235,18.3327,18.1716,18.2039,103481.8942
2005-05-03 15:10:00,39.55,39.64,39.51,39.6,57938.71866295265,18.2039,18.2453,18.1854,18.2269,57938.7187
2005-05-03 15:20:00,39.59,39.72,39.57,39.7,54456.82451253482,18.2223,18.2821,18.2131,18.2729,54456.8245
2005-05-03 15:30:00,39.71,39.71,39.56,39.6,91922.00557103063,18.2775,18.2775,18.2085,18.2269,91922.0056
2005-05-03 15:40:00,39.6,39.71,39.58,39.71,159192.20055710306,18.2269,18.2775,18.2177,18.2775,159192.2006
2005-05-03 15:50:00,39.69,39.96,39.55,39.78,122005.57103064068,18.2683,18.3926,18.2039,18.3097,122005.571
2005-05-04 09:30:00,39.99,40.0,39.87,39.99,52089.1364902507,18.4064,18.411,18.3511,18.4064,52089.1365
2005-05-04 09:40:00,40.0,40.02,39.83,39.95,49582.172701949865,18.411,18.4202,18.3327,18.388,49582.1727
2005-05-04 09:50:00,39.95,39.97,39.85,39.88,46239.55431754875,18.388,18.3972,18.3419,18.3557,46239.5543
2005-05-04 10:00:00,39.86,39.96,39.73,39.91,125626.74094707522,18.3465,18.3926,18.2867,18.3696,125626.7409
2005-05-04 10:10:00,39.91,39.98,39.86,39.88,77158.77437325906,18.3696,18.4018,18.3465,18.3557,77158.7744
2005-05-04 10:20:00,39.88,40.05,39.83,39.94,65877.4373259053,18.3557,18.434,18.3327,18.3834,65877.4373
2005-05-04 10:30:00,39.98,40.16,39.98,40.12,57799.442896935936,18.4018,18.4846,18.4018,18.4662,57799.4429
2005-05-04 10:40:00,40.09,40.09,39.89,39.94,56128.13370473538,18.4524,18.4524,18.3603,18.3834,56128.1337
2005-05-04 10:50:00,39.94,40.16,39.89,39.97,57660.16713091922,18.3834,18.4846,18.3603,18.3972,57660.1671
2005-05-04 11:00:00,39.97,40.1,39.97,40.08,46796.6573816156,18.3972,18.457,18.3972,18.4478,46796.6574
2005-05-04 11:10:00,40.08,40.17,40.01,40.13,46100.27855153204,18.4478,18.4892,18.4156,18.4708,46100.2786
2005-05-04 11:20:00,40.13,40.15,40.05,40.11,65041.78272980502,18.4708,18.48,18.434,18.4616,65041.7827
2005-05-04 11:30:00,40.12,40.12,40.02,40.05,60167.13091922006,18.4662,18.4662,18.4202,18.434,60167.1309
2005-05-04 11:40:00,40.06,40.14,40.06,40.1,41643.45403899722,18.4386,18.4754,18.4386,18.457,41643.454
2005-05-04 11:50:00,40.1,40.1,39.94,39.98,17130.91922005571,18.457,18.457,18.3834,18.4018,17130.9192
2005-05-04 12:00:00,39.99,40.01,39.92,39.94,32033.42618384401,18.4064,18.4156,18.3742,18.3834,32033.4262
2005-05-04 12:10:00,39.92,39.99,39.9,39.97,12534.81894150418,18.3742,18.4064,18.3649,18.3972,12534.8189
2005-05-04 12:20:00,39.95,40.01,39.91,39.96,12952.64623955432,18.388,18.4156,18.3696,18.3926,12952.6462
2005-05-04 12:30:00,39.96,40.06,39.96,40.04,10167.130919220055,18.3926,18.4386,18.3926,18.4294,10167.1309
2005-05-04 12:40:00,40.04,40.1,40.04,40.05,12395.543175487466,18.4294,18.457,18.4294,18.434,12395.5432
2005-05-04 12:50:00,40.05,40.13,40.01,40.11,33983.28690807799,18.434,18.4708,18.4156,18.4616,33983.2869
2005-05-04 13:00:00,40.11,40.12,40.04,40.08,25766.01671309192,18.4616,18.4662,18.4294,18.4478,25766.0167
2005-05-04 13:10:00,40.07,40.09,40.01,40.04,19777.15877437326,18.4432,18.4524,18.4156,18.4294,19777.1588
2005-05-04 13:20:00,40.04,40.06,40.02,40.06,18523.676880222843,18.4294,18.4386,18.4202,18.4386,18523.6769
2005-05-04 13:30:00,40.05,40.06,39.95,39.98,24512.534818941505,18.434,18.4386,18.388,18.4018,24512.5348
2005-05-04 13:40:00,39.99,40.09,39.99,40.08,15598.885793871868,18.4064,18.4524,18.4064,18.4478,15598.8858
2005-05-04 13:50:00,40.09,40.16,40.02,40.14,57938.71866295265,18.4524,18.4846,18.4202,18.4754,57938.7187
2005-05-04 14:00:00,40.14,40.15,40.05,40.09,112116.99164345404,18.4754,18.48,18.434,18.4524,112116.9916
2005-05-04 14:10:00,40.08,40.14,40.08,40.13,44150.41782729805,18.4478,18.4754,18.4478,18.4708,44150.4178
2005-05-04 14:20:00,40.13,40.14,40.05,40.08,24094.707520891367,18.4708,18.4754,18.434,18.4478,24094.7075
2005-05-04 14:30:00,40.09,40.09,40.05,40.08,8217.270194986073,18.4524,18.4524,18.434,18.4478,8217.2702
2005-05-04 14:40:00,40.07,40.12,40.03,40.03,43732.59052924792,18.4432,18.4662,18.4248,18.4248,43732.5905
2005-05-04 14:50:00,40.04,40.16,40.02,40.14,50696.378830083566,18.4294,18.4846,18.4202,18.4754,50696.3788
2005-05-04 15:00:00,40.16,40.16,40.04,40.09,27576.601671309192,18.4846,18.4846,18.4294,18.4524,27576.6017
2005-05-04 15:10:00,40.08,40.19,40.06,40.13,81754.87465181059,18.4478,18.4984,18.4386,18.4708,81754.8747
2005-05-04 15:20:00,40.14,40.19,40.11,40.16,67270.19498607243,18.4754,18.4984,18.4616,18.4846,67270.195
2005-05-04 15:30:00,40.16,40.39,40.16,40.39,175487.4651810585,18.4846,18.5905,18.4846,18.5905,175487.4652
2005-05-04 15:40:00,40.39,40.39,40.12,40.14,195125.34818941503,18.5905,18.5905,18.4662,18.4754,195125.3482
2005-05-04 15:50:00,40.14,40.16,40.07,40.12,202924.79108635092,18.4754,18.4846,18.4432,18.4662,202924.7911
2005-05-05 09:30:00,40.21,40.21,39.98,39.98,27994.42896935933,18.5076,18.5076,18.4018,18.4018,27994.429
2005-05-05 09:40:00,39.99,40.1,39.96,40.06,47910.86350974931,18.4064,18.457,18.3926,18.4386,47910.8635
2005-05-05 09:50:00,40.06,40.11,40.01,40.04,33008.356545961,18.4386,18.4616,18.4156,18.4294,33008.3565
2005-05-05 10:00:00,40.04,40.17,40.02,40.14,77437.32590529248,18.4294,18.4892,18.4202,18.4754,77437.3259
2005-05-05 10:10:00,40.14,40.14,40.06,40.07,26880.22284122563,18.4754,18.4754,18.4386,18.4432,26880.2228
2005-05-05 10:20:00,40.03,40.16,40.03,40.11,25487.4651810585,18.4248,18.4846,18.4248,18.4616,25487.4652
2005-05-05 10:30:00,40.11,40.19,40.11,40.15,22005.57103064067,18.4616,18.4984,18.4616,18.48,22005.571
2005-05-05 10:40:00,40.15,40.17,40.09,40.09,23398.3286908078,18.48,18.4892,18.4524,18.4524,23398.3287
2005-05-05 10:50:00,40.09,40.15,40.09,40.12,26880.22284122563,18.4524,18.48,18.4524,18.4662,26880.2228
2005-05-05 11:00:00,40.12,40.14,40.08,40.13,31476.32311977716,18.4662,18.4754,18.4478,18.4708,31476.3231
2005-05-05 11:10:00,40.14,40.15,40.11,40.13,83565.45961002786,18.4754,18.48,18.4616,18.4708,83565.4596
2005-05-05 11:20:00,40.14,40.15,40.11,40.13,15320.33426183844,18.4754,18.48,18.4616,18.4708,15320.3343
2005-05-05 11:30:00,40.14,40.14,40.11,40.13,37883.008356545964,18.4754,18.4754,18.4616,18.4708,37883.0084
2005-05-05 11:40:00,40.12,40.14,40.11,40.14,16573.816155988858,18.4662,18.4754,18.4616,18.4754,16573.8162
2005-05-05 11:50:00,40.13,40.14,40.11,40.14,36908.07799442897,18.4708,18.4754,18.4616,18.4754,36908.078
2005-05-05 12:00:00,40.14,40.14,40.11,40.11,20752.089136490253,18.4754,18.4754,18.4616,18.4616,20752.0891
2005-05-05 12:10:00,40.11,40.14,40.11,40.14,23676.880222841228,18.4616,18.4754,18.4616,18.4754,23676.8802
2005-05-05 12:20:00,40.14,40.14,40.11,40.11,22284.122562674096,18.4754,18.4754,18.4616,18.4616,22284.1226
2005-05-05 12:30:00,40.12,40.14,40.02,40.02,34958.21727019499,18.4662,18.4754,18.4202,18.4202,34958.2173
2005-05-05 12:40:00,40.04,40.09,40.02,40.05,40668.52367688023,18.4294,18.4524,18.4202,18.434,40668.5237
2005-05-05 12:50:00,40.03,40.14,39.91,39.93,76740.94707520891,18.4248,18.4754,18.3696,18.3788,76740.9471
2005-05-05 13:00:00,39.93,40.0,39.87,39.94,63788.3008356546,18.3788,18.411,18.3511,18.3834,63788.3008
2005-05-05 13:10:00,39.94,39.94,39.83,39.83,43314.76323119777,18.3834,18.3834,18.3327,18.3327,43314.7632
2005-05-05 13:20:00,39.81,39.95,39.79,39.95,23676.880222841228,18.3235,18.388,18.3143,18.388,23676.8802
2005-05-05 13:30:00,39.95,39.99,39.87,39.94,31754.874651810587,18.388,18.4064,18.3511,18.3834,31754.8747
2005-05-05 13:40:00,39.95,39.98,39.8,39.92,43871.86629526463,18.388,18.4018,18.3189,18.3742,43871.8663
2005-05-05 13:50:00,39.92,39.99,39.86,39.88,44568.24512534819,18.3742,18.4064,18.3465,18.3557,44568.2451
2005-05-05 14:00:00,39.88,39.91,39.83,39.84,30640.668523676883,18.3557,18.3696,18.3327,18.3373,30640.6685
2005-05-05 14:10:00,39.85,39.92,39.85,39.87,48607.24233983287,18.3419,18.3742,18.3419,18.3511,48607.2423
2005-05-05 14:20:00,39.88,39.88,39.78,39.78,28690.807799442897,18.3557,18.3557,18.3097,18.3097,28690.8078
2005-05-05 14:30:00,39.78,39.83,39.68,39.73,67688.02228412256,18.3097,18.3327,18.2637,18.2867,67688.0223
2005-05-05 14:40:00,39.73,39.76,39.68,39.73,76880.22284122564,18.2867,18.3005,18.2637,18.2867,76880.2228
2005-05-05 14:50:00,39.73,39.75,39.66,39.66,73537.60445682451,18.2867,18.2959,18.2545,18.2545,73537.6045
2005-05-05 15:00:00,39.64,39.69,39.6,39.63,76044.56824512535,18.2453,18.2683,18.2269,18.2407,76044.5682
2005-05-05 15:10:00,39.63,39.78,39.63,39.76,50000.0,18.2407,18.3097,18.2407,18.3005,50000.0
2005-05-05 15:20:00,39.76,39.85,39.72,39.82,57799.442896935936,18.3005,18.3419,18.2821,18.3281,57799.4429
2005-05-05 15:30:00,39.81,39.85,39.81,39.82,71727.01949860725,18.3235,18.3419,18.3235,18.3281,71727.0195
2005-05-05 15:40:00,39.83,39.92,39.81,39.88,128133.70473537606,18.3327,18.3742,18.3235,18.3557,128133.7047
2005-05-05 15:50:00,39.88,39.91,39.81,39.83,163370.47353760447,18.3557,18.3696,18.3235,18.3327,163370.4735
2005-05-06 09:30:00,40.06,40.14,39.94,40.12,58495.8217270195,18.4386,18.4754,18.3834,18.4662,58495.8217
2005-05-06 09:40:00,40.12,40.17,40.06,40.11,135515.32033426184,18.4662,18.4892,18.4386,18.4616,135515.3203
2005-05-06 09:50:00,40.09,40.19,40.05,40.06,85654.59610027856,18.4524,18.4984,18.434,18.4386,85654.5961
2005-05-06 10:00:00,40.11,40.14,39.97,40.06,65041.78272980502,18.4616,18.4754,18.3972,18.4386,65041.7827
2005-05-06 10:10:00,40.06,40.11,40.01,40.07,95961.00278551532,18.4386,18.4616,18.4156,18.4432,95961.0028
2005-05-06 10:20:00,40.09,40.13,39.97,40.04,46100.27855153204,18.4524,18.4708,18.3972,18.4294,46100.2786
2005-05-06 10:30:00,40.05,40.09,39.99,40.08,23816.15598885794,18.434,18.4524,18.4064,18.4478,23816.156
2005-05-06 10:40:00,40.08,40.1,39.92,39.96,23537.604456824512,18.4478,18.457,18.3742,18.3926,23537.6045
2005-05-06 10:50:00,39.96,40.1,39.96,40.1,36072.42339832869,18.3926,18.457,18.3926,18.457,36072.4234
2005-05-06 11:00:00,40.08,40.14,40.06,40.06,22980.501392757666,18.4478,18.4754,18.4386,18.4386,22980.5014
2005-05-06 11:10:00,40.06,40.1,40.04,40.06,45125.34818941505,18.4386,18.457,18.4294,18.4386,45125.3482
2005-05-06 11:20:00,40.06,40.1,40.04,40.06,39136.490250696384,18.4386,18.457,18.4294,18.4386,39136.4903
2005-05-06 11:30:00,40.03,40.16,40.02,40.11,56267.40947075209,18.4248,18.4846,18.4202,18.4616,56267.4095
2005-05-06 11:40:00,40.12,40.13,40.01,40.06,29805.013927576605,18.4662,18.4708,18.4156,18.4386,29805.0139
2005-05-06 11:50:00,40.06,40.11,40.05,40.07,25626.74094707521,18.4386,18.4616,18.434,18.4432,25626.7409
2005-05-06 12:00:00,40.07,40.09,40.01,40.05,34818.94150417828,18.4432,18.4524,18.4156,18.434,34818.9415
2005-05-06 12:10:00,40.05,40.1,40.02,40.06,18523.676880222843,18.434,18.457,18.4202,18.4386,18523.6769
2005-05-06 12:20:00,40.07,40.09,40.01,40.09,23119.777158774374,18.4432,18.4524,18.4156,18.4524,23119.7772
2005-05-06 12:30:00,40.1,40.1,40.04,40.06,33983.28690807799,18.457,18.457,18.4294,18.4386,33983.2869
2005-05-06 12:40:00,40.06,40.09,40.01,40.04,41504.178272980505,18.4386,18.4524,18.4156,18.4294,41504.1783
2005-05-06 12:50:00,40.04,40.11,40.04,40.09,41643.45403899722,18.4294,18.4616,18.4294,18.4524,41643.454
2005-05-06 13:00:00,40.09,40.12,40.07,40.12,15738.16155988858,18.4524,18.4662,18.4432,18.4662,15738.1616
2005-05-06 13:10:00,40.12,40.13,40.06,40.13,18105.849582172705,18.4662,18.4708,18.4386,18.4708,18105.8496
2005-05-06 13:20:00,40.12,40.17,40.1,40.14,59331.47632311978,18.4662,18.4892,18.457,18.4754,59331.4763
2005-05-06 13:30:00,40.13,40.16,40.13,40.15,26601.671309192203,18.4708,18.4846,18.4708,18.48,26601.6713
2005-05-06 13:40:00,40.15,40.16,40.11,40.16,33844.01114206128,18.48,18.4846,18.4616,18.4846,33844.0111
2005-05-06 13:50:00,40.15,40.17,40.12,40.14,57938.71866295265,18.48,18.4892,18.4662,18.4754,57938.7187
2005-05-06 14:00:00,40.14,40.17,40.14,40.16,50557.10306406685,18.4754,18.4892,18.4754,18.4846,50557.1031
2005-05-06 14:10:00,40.16,40.19,40.15,40.18,48746.51810584959,18.4846,18.4984,18.48,18.4938,48746.5181
2005-05-06 14:20:00,40.18,40.19,40.11,40.15,34540.38997214485,18.4938,18.4984,18.4616,18.48,34540.39
2005-05-06 14:30:00,40.15,40.18,40.14,40.16,53064.066852367694,18.48,18.4938,18.4754,18.4846,53064.0669
2005-05-06 14:40:00,40.16,40.2,40.14,40.18,49164.34540389972,18.4846,18.503,18.4754,18.4938,49164.3454
2005-05-06 14:50:00,40.17,40.24,40.15,40.21,159331.47632311977,18.4892,18.5214,18.48,18.5076,159331.4763
2005-05-06 15:00:00,40.2,40.24,40.18,40.2,45264.62395543176,18.503,18.5214,18.4938,18.503,45264.624
2005-05-06 15:10:00,40.19,40.24,40.19,40.23,42339.83286908078,18.4984,18.5214,18.4984,18.5168,42339.8329
2005-05-06 15:20:00,40.23,40.23,40.16,40.2,49025.06963788301,18.5168,18.5168,18.4846,18.503,49025.0696
2005-05-06 15:30:00,40.21,40.3,40.21,40.27,91643.45403899722,18.5076,18.5491,18.5076,18.5352,91643.454
2005-05-06 15:40:00,40.27,40.29,40.22,40.26,145543.1754874652,18.5352,18.5445,18.5122,18.5306,145543.1755
2005-05-06 15:50:00,40.26,40.26,40.1,40.11,134679.66573816157,18.5306,18.5306,18.457,18.4616,134679.6657
2005-05-09 09:30:00,40.1,40.14,39.99,40.02,61002.785515320335,18.457,18.4754,18.4064,18.4202,61002.7855
2005-05-09 09:40:00,40.04,40.19,40.03,40.06,57660.16713091922,18.4294,18.4984,18.4248,18.4386,57660.1671
2005-05-09 09:50:00,40.03,40.06,39.96,39.99,49860.72423398329,18.4248,18.4386,18.3926,18.4064,49860.7242
2005-05-09 10:00:00,40.01,40.14,39.88,39.88,36908.07799442897,18.4156,18.4754,18.3557,18.3557,36908.078
2005-05-09 10:10:00,39.88,39.98,39.87,39.91,56963.78830083566,18.3557,18.4018,18.3511,18.3696,56963.7883
2005-05-09 10:20:00,39.88,40.04,39.88,40.01,32033.42618384401,18.3557,18.4294,18.3557,18.4156,32033.4262
2005-05-09 10:30:00,40.01,40.07,39.98,40.06,27855.15320334262,18.4156,18.4432,18.4018,18.4386,27855.1532
2005-05-09 10:40:00,40.07,40.08,39.94,40.03,20055.710306406687,18.4432,18.4478,18.3834,18.4248,20055.7103
2005-05-09 10:50:00,40.04,40.05,39.96,39.97,25348.189415041783,18.4294,18.434,18.3926,18.3972,25348.1894
2005-05-09 11:00:00,39.98,40.04,39.94,40.04,33704.73537604457,18.4018,18.4294,18.3834,18.4294,33704.7354
2005-05-09 11:10:00,40.02,40.06,39.98,40.01,22005.57103064067,18.4202,18.4386,18.4018,18.4156,22005.571
2005-05-09 11:20:00,39.99,40.16,39.99,40.15,36211.69916434541,18.4064,18.4846,18.4064,18.48,36211.6992
2005-05-09 11:30:00,40.16,40.24,40.14,40.21,24651.810584958217,18.4846,18.5214,18.4754,18.5076,24651.8106
2005-05-09 11:40:00,40.22,40.31,40.22,40.29,18523.676880222843,18.5122,18.5537,18.5122,18.5445,18523.6769
2005-05-09 11:50:00,40.31,40.34,40.27,40.29,30501.392757660167,18.5537,18.5675,18.5352,18.5445,30501.3928
2005-05-09 12:00:00,40.29,40.44,40.24,40.39,38718.66295264624,18.5445,18.6135,18.5214,18.5905,38718.663
2005-05-09 12:10:00,40.37,40.44,40.37,40.43,28690.807799442897,18.5813,18.6135,18.5813,18.6089,28690.8078
2005-05-09 12:20:00,40.42,40.44,40.39,40.42,34261.83844011142,18.6043,18.6135,18.5905,18.6043,34261.8384
2005-05-09 12:30:00,40.42,40.43,40.31,40.32,50000.0,18.6043,18.6089,18.5537,18.5583,50000.0
2005-05-09 12:40:00,40.32,40.39,40.29,40.38,33008.356545961,18.5583,18.5905,18.5445,18.5859,33008.3565
2005-05-09 12:50:00,40.37,40.43,40.36,40.41,35097.4930362117,18.5813,18.6089,18.5767,18.5997,35097.493
2005-05-09 13:00:00,40.42,40.42,40.28,40.38,47353.760445682456,18.6043,18.6043,18.5399,18.5859,47353.7604
2005-05-09 13:10:00,40.37,40.37,40.31,40.35,40111.420612813374,18.5813,18.5813,18.5537,18.5721,40111.4206
2005-05-09 13:20:00,40.35,40.35,40.32,40.34,23816.15598885794,18.5721,18.5721,18.5583,18.5675,23816.156
2005-05-09 13:30:00,40.34,40.5,40.31,40.49,69080.7799442897,18.5675,18.6411,18.5537,18.6365,69080.7799
2005-05-09 13:40:00,40.48,40.52,40.37,40.39,101392.75766016712,18.6319,18.6503,18.5813,18.5905,101392.7577
2005-05-09 13:50:00,40.39,40.42,40.35,40.39,185933.147632312,18.5905,18.6043,18.5721,18.5905,185933.1476
2005-05-09 14:00:00,40.4,40.4,40.21,40.27,70612.81337047354,18.5951,18.5951,18.5076,18.5352,70612.8134
2005-05-09 14:10:00,40.24,40.27,40.15,40.17,27994.42896935933,18.5214,18.5352,18.48,18.4892,27994.429
2005-05-09 14:20:00,40.16,40.29,40.16,40.22,113509.74930362118,18.4846,18.5445,18.4846,18.5122,113509.7493
2005-05-09 14:30:00,40.22,40.25,40.21,40.22,15877.437325905294,18.5122,18.526,18.5076,18.5122,15877.4373
2005-05-09 14:40:00,40.22,40.22,40.21,40.22,19220.05571030641,18.5122,18.5122,18.5076,18.5122,19220.0557
2005-05-09 14:50:00,40.23,40.29,40.21,40.22,51392.75766016713,18.5168,18.5445,18.5076,18.5122,51392.7577
2005-05-09 15:00:00,40.21,40.21,40.1,40.11,49582.172701949865,18.5076,18.5076,18.457,18.4616,49582.1727
2005-05-09 15:10:00,40.08,40.19,40.06,40.16,35376.044568245125,18.4478,18.4984,18.4386,18.4846,35376.0446
2005-05-09 15:20:00,40.17,40.21,40.12,40.2,32451.25348189416,18.4892,18.5076,18.4662,18.503,32451.2535
2005-05-09 15:30:00,40.21,40.26,40.21,40.25,40529.24791086351,18.5076,18.5306,18.5076,18.526,40529.2479
2005-05-09 15:40:00,40.26,40.34,40.24,40.33,51253.48189415042,18.5306,18.5675,18.5214,18.5629,51253.4819
2005-05-09 15:50:00,40.32,40.4,40.3,40.35,56545.96100278552,18.5583,18.5951,18.5491,18.5721,56545.961
2005-05-10 09:30:00,39.96,39.99,39.74,39.9,75069.63788300836,18.3926,18.4064,18.2913,18.3649,75069.6379
2005-05-10 09:40:00,39.94,39.99,39.9,39.96,100557.10306406686,18.3834,18.4064,18.3649,18.3926,100557.1031
2005-05-10 09:50:00,39.96,40.1,39.92,39.95,51392.75766016713,18.3926,18.457,18.3742,18.388,51392.7577
2005-05-10 10:00:00,39.96,40.04,39.92,40.0,95125.34818941505,18.3926,18.4294,18.3742,18.411,95125.3482
2005-05-10 10:10:00,40.0,40.06,39.97,40.04,59192.20055710307,18.411,18.4386,18.3972,18.4294,59192.2006
2005-05-10 10:20:00,40.04,40.05,40.0,40.05,23259.05292479109,18.4294,18.434,18.411,18.434,23259.0529
2005-05-10 10:30:00,40.05,40.2,40.03,40.17,40807.79944289694,18.434,18.503,18.4248,18.4892,40807.7994
2005-05-10 10:40:00,40.17,40.19,40.05,40.13,45682.45125348189,18.4892,18.4984,18.434,18.4708,45682.4513
2005-05-10 10:50:00,40.14,40.18,40.14,40.17,39275.766016713096,18.4754,18.4938,18.4754,18.4892,39275.766
2005-05-10 11:00:00,40.18,40.3,40.18,40.26,54178.2729805014,18.4938,18.5491,18.4938,18.5306,54178.273
2005-05-10 11:10:00,40.26,40.28,40.24,40.28,27576.601671309192,18.5306,18.5399,18.5214,18.5399,27576.6017
2005-05-10 11:20:00,40.29,40.32,40.29,40.32,24094.707520891367,18.5445,18.5583,18.5445,18.5583,24094.7075
2005-05-10 11:30:00,40.32,40.34,40.24,40.25,33565.45961002786,18.5583,18.5675,18.5214,18.526,33565.4596
2005-05-10 11:40:00,40.25,40.27,40.18,40.23,26601.671309192203,18.526,18.5352,18.4938,18.5168,26601.6713
2005-05-10 11:50:00,40.23,40.24,40.19,40.21,40529.24791086351,18.5168,18.5214,18.4984,18.5076,40529.2479
2005-05-10 12:00:00,40.21,40.29,40.19,40.21,22144.846796657384,18.5076,18.5445,18.4984,18.5076,22144.8468
2005-05-10 12:10:00,40.22,40.3,40.2,40.3,19498.60724233984,18.5122,18.5491,18.503,18.5491,19498.6072
2005-05-10 12:20:00,40.31,40.31,40.21,40.3,16991.643454038996,18.5537,18.5537,18.5076,18.5491,16991.6435
2005-05-10 12:30:00,40.3,40.37,40.3,40.37,25348.189415041783,18.5491,18.5813,18.5491,18.5813,25348.1894
2005-05-10 12:40:00,40.37,40.47,40.36,40.47,32311.97771587744,18.5813,18.6273,18.5767,18.6273,32311.9777
2005-05-10 12:50:00,40.45,40.55,40.44,40.5,40947.07520891365,18.6181,18.6641,18.6135,18.6411,40947.0752
2005-05-10 13:00:00,40.5,40.5,40.42,40.43,16434.540389972146,18.6411,18.6411,18.6043,18.6089,16434.5404
2005-05-10 13:10:00,40.43,40.54,40.41,40.52,29247.91086350975,18.6089,18.6595,18.5997,18.6503,29247.9109
2005-05-10 13:20:00,40.52,40.64,40.51,40.61,46378.83008356546,18.6503,18.7056,18.6457,18.6917,46378.8301
2005-05-10 13:30:00,40.61,40.69,40.56,40.58,102646.23955431757,18.6917,18.7286,18.6687,18.6779,102646.2396
2005-05-10 13:40:00,40.58,40.62,40.55,40.57,16573.816155988858,18.6779,18.6963,18.6641,18.6733,16573.8162
2005-05-10 13:50:00,40.57,40.63,40.55,40.62,22144.846796657384,18.6733,18.7009,18.6641,18.6963,22144.8468
2005-05-10 14:00:00,40.63,40.68,40.61,40.67,51532.03342618384,18.7009,18.724,18.6917,18.7194,51532.0334
2005-05-10 14:10:00,40.67,40.79,40.67,40.71,65041.78272980502,18.7194,18.7746,18.7194,18.7378,65041.7827
2005-05-10 14:20:00,40.72,40.73,40.7,40.73,20612.813370473537,18.7424,18.747,18.7332,18.747,20612.8134
2005-05-10 14:30:00,40.72,40.73,40.57,40.57,36629.526462395545,18.7424,18.747,18.6733,18.6733,36629.5265
2005-05-10 14:40:00,40.56,40.57,40.42,40.47,54735.37604456825,18.6687,18.6733,18.6043,18.6273,54735.376
2005-05-10 14:50:00,40.47,40.5,40.39,40.41,22562.674094707523,18.6273,18.6411,18.5905,18.5997,22562.6741
2005-05-10 15:00:00,40.41,40.41,40.35,40.39,26740.947075208915,18.5997,18.5997,18.5721,18.5905,26740.9471
2005-05-10 15:10:00,40.39,40.4,40.37,40.39,36629.526462395545,18.5905,18.5951,18.5813,18.5905,36629.5265
2005-05-10 15:20:00,40.39,40.44,40.39,40.43,47632.31197771588,18.5905,18.6135,18.5905,18.6089,47632.312
2005-05-10 15:30:00,40.42,40.43,40.34,40.39,81476.32311977717,18.6043,18.6089,18.5675,18.5905,81476.3231
2005-05-10 15:40:00,40.4,40.55,40.4,40.48,96100.27855153204,18.5951,18.6641,18.5951,18.6319,96100.2786
2005-05-10 15:50:00,40.48,40.48,40.35,40.46,80919.2200557103,18.6319,18.6319,18.5721,18.6227,80919.2201
2005-05-11 09:30:00,40.4,40.56,40.34,40.52,40111.420612813374,18.5951,18.6687,18.5675,18.6503,40111.4206
2005-05-11 09:40:00,40.53,40.64,40.41,40.47,35793.87186629527,18.6549,18.7056,18.5997,18.6273,35793.8719
2005-05-11 09:50:00,40.48,40.53,40.37,40.44,47075.20891364903,18.6319,18.6549,18.5813,18.6135,47075.2089
2005-05-11 10:00:00,40.44,40.55,40.42,40.47,50417.82729805014,18.6135,18.6641,18.6043,18.6273,50417.8273
2005-05-11 10:10:00,40.47,40.53,40.41,40.53,38997.21448467967,18.6273,18.6549,18.5997,18.6549,38997.2145
2005-05-11 10:20:00,40.55,40.61,40.52,40.6,37883.008356545964,18.6641,18.6917,18.6503,18.6871,37883.0084
2005-05-11 10:30:00,40.6,40.67,40.52,40.62,59610.02785515321,18.6871,18.7194,18.6503,18.6963,59610.0279
2005-05-11 10:40:00,40.6,40.66,40.52,40.55,27715.877437325908,18.6871,18.7148,18.6503,18.6641,27715.8774
2005-05-11 10:50:00,40.57,40.6,40.42,40.55,34401.114206128135,18.6733,18.6871,18.6043,18.6641,34401.1142
2005-05-11 11:00:00,40.56,40.56,40.46,40.49,35097.4930362117,18.6687,18.6687,18.6227,18.6365,35097.493
2005-05-11 11:10:00,40.47,40.5,40.39,40.47,42618.38440111421,18.6273,18.6411,18.5905,18.6273,42618.3844
2005-05-11 11:20:00,40.47,40.5,40.44,40.49,22562.674094707523,18.6273,18.6411,18.6135,18.6365,22562.6741
2005-05-11 11:30:00,40.49,40.56,40.49,40.53,36072.42339832869,18.6365,18.6687,18.6365,18.6549,36072.4234
2005-05-11 11:40:00,40.52,40.55,40.49,40.55,21309.192200557103,18.6503,18.6641,18.6365,18.6641,21309.1922
2005-05-11 11:50:00,40.55,40.55,40.48,40.49,16573.816155988858,18.6641,18.6641,18.6319,18.6365,16573.8162
2005-05-11 12:00:00,40.5,40.53,40.2,40.46,125905.29247910864,18.6411,18.6549,18.503,18.6227,125905.2925
2005-05-11 12:10:00,40.49,40.62,40.39,40.56,41643.45403899722,18.6365,18.6963,18.5905,18.6687,41643.454
2005-05-11 12:20:00,40.53,40.55,40.43,40.43,29805.013927576605,18.6549,18.6641,18.6089,18.6089,29805.0139
2005-05-11 12:30:00,40.44,40.44,40.41,40.44,9331.476323119778,18.6135,18.6135,18.5997,18.6135,9331.4763
2005-05-11 12:40:00,40.44,40.6,40.44,40.59,62395.543175487466,18.6135,18.6871,18.6135,18.6825,62395.5432
2005-05-11 12:50:00,40.58,40.6,40.57,40.57,11559.888579387189,18.6779,18.6871,18.6733,18.6733,11559.8886
2005-05-11 13:00:00,40.57,40.7,40.55,40.69,29387.186629526463,18.6733,18.7332,18.6641,18.7286,29387.1866
2005-05-11 13:10:00,40.7,40.78,40.68,40.75,66155.98885793872,18.7332,18.77,18.724,18.7562,66155.9889
2005-05-11 13:20:00,40.75,40.75,40.71,40.74,20891.364902506964,18.7562,18.7562,18.7378,18.7516,20891.3649
2005-05-11 13:30:00,40.74,40.82,40.72,40.75,46518.10584958218,18.7516,18.7884,18.7424,18.7562,46518.1058
2005-05-11 13:40:00,40.75,40.75,40.68,40.71,17827.298050139278,18.7562,18.7562,18.724,18.7378,17827.2981
2005-05-11 13:50:00,40.72,40.74,40.7,40.74,17827.298050139278,18.7424,18.7516,18.7332,18.7516,17827.2981
2005-05-11 14:00:00,40.74,40.9,40.74,40.88,74791.08635097493,18.7516,18.8252,18.7516,18.816,74791.0864
2005-05-11 14:10:00,40.88,41.01,40.87,41.01,145403.89972144848,18.816,18.8759,18.8114,18.8759,145403.8997
2005-05-11 14:20:00,41.01,41.03,40.9,40.95,39832.86908077994,18.8759,18.8851,18.8252,18.8482,39832.8691
2005-05-11 14:30:00,40.94,40.94,40.9,40.91,26880.22284122563,18.8436,18.8436,18.8252,18.8298,26880.2228
2005-05-11 14:40:00,40.92,40.96,40.9,40.95,39415.04178272981,18.8344,18.8528,18.8252,18.8482,39415.0418
2005-05-11 14:50:00,40.96,40.98,40.88,40.88,22144.846796657384,18.8528,18.862,18.816,18.816,22144.8468
2005-05-11 15:00:00,40.86,40.89,40.8,40.84,19359.33147632312,18.8068,18.8206,18.7792,18.7976,19359.3315
2005-05-11 15:10:00,40.84,40.94,40.83,40.94,89136.49025069638,18.7976,18.8436,18.793,18.8436,89136.4903
2005-05-11 15:20:00,40.92,40.93,40.85,40.91,42757.66016713092,18.8344,18.839,18.8022,18.8298,42757.6602
2005-05-11 15:30:00,40.91,41.03,40.89,40.9,128969.35933147631,18.8298,18.8851,18.8206,18.8252,128969.3593
2005-05-11 15:40:00,40.9,40.95,40.88,40.93,60863.50974930362,18.8252,18.8482,18.816,18.839,60863.5097
2005-05-11 15:50:00,40.93,41.04,40.93,40.95,119637.88300835656,18.839,18.8897,18.839,18.8482,119637.883
2005-05-12 09:30:00,41.03,41.12,40.98,41.12,59610.02785515321,18.8851,18.9265,18.862,18.9265,59610.0279
2005-05-12 09:40:00,41.14,41.55,41.1,41.46,56685.23676880224,18.9357,19.1244,18.9173,19.083,56685.2368
2005-05-12 09:50:00,41.46,41.57,41.42,41.51,114484.67966573816,19.083,19.1336,19.0646,19.106,114484.6797
2005-05-12 10:00:00,41.51,41.89,41.51,41.87,152228.41225626742,19.106,19.2809,19.106,19.2717,152228.4123
2005-05-12 10:10:00,41.87,41.93,41.72,41.9,123259.05292479107,19.2717,19.2993,19.2026,19.2855,123259.0529
2005-05-12 10:20:00,41.9,41.95,41.81,41.92,85236.76880222841,19.2855,19.3085,19.2441,19.2947,85236.7688
2005-05-12 10:30:00,41.93,42.2,41.92,42.06,116295.26462395545,19.2993,19.4236,19.2947,19.3591,116295.2646
2005-05-12 10:40:00,42.05,42.07,41.59,41.6,111142.06128133704,19.3545,19.3637,19.1428,19.1474,111142.0613
2005-05-12 10:50:00,41.61,41.78,41.58,41.74,118662.95264623956,19.152,19.2303,19.1382,19.2119,118662.9526
2005-05-12 11:00:00,41.74,41.77,41.69,41.69,56406.6852367688,19.2119,19.2257,19.1888,19.1888,56406.6852
2005-05-12 11:10:00,41.69,41.72,41.65,41.72,83426.18384401115,19.1888,19.2026,19.1704,19.2026,83426.1838
2005-05-12 11:20:00,41.72,41.82,41.69,41.7,128412.25626740948,19.2026,19.2487,19.1888,19.1934,128412.2563
2005-05-12 11:30:00,41.7,41.77,41.65,41.77,69777.15877437327,19.1934,19.2257,19.1704,19.2257,69777.1588
2005-05-12 11:40:00,41.76,41.76,41.64,41.7,68662.95264623956,19.2211,19.2211,19.1658,19.1934,68662.9526
2005-05-12 11:50:00,41.71,41.92,41.71,41.9,82590.52924791086,19.198,19.2947,19.198,19.2855,82590.5292
2005-05-12 12:00:00,41.92,41.93,41.72,41.79,82311.97771587744,19.2947,19.2993,19.2026,19.2349,82311.9777
2005-05-12 12:10:00,41.81,41.81,41.73,41.74,31754.874651810587,19.2441,19.2441,19.2073,19.2119,31754.8747
2005-05-12 12:20:00,41.76,41.84,41.74,41.79,42200.55710306407,19.2211,19.2579,19.2119,19.2349,42200.5571
2005-05-12 12:30:00,41.79,41.83,41.72,41.75,102367.68802228411,19.2349,19.2533,19.2026,19.2165,102367.688
2005-05-12 12:40:00,41.74,41.81,41.72,41.75,60306.40668523677,19.2119,19.2441,19.2026,19.2165,60306.4067
2005-05-12 12:50:00,41.75,41.82,41.75,41.75,23398.3286908078,19.2165,19.2487,19.2165,19.2165,23398.3287
2005-05-12 13:00:00,41.75,41.79,41.74,41.79,50696.378830083566,19.2165,19.2349,19.2119,19.2349,50696.3788
2005-05-12 13:10:00,41.79,41.81,41.73,41.75,24373.2590529248,19.2349,19.2441,19.2073,19.2165,24373.2591
2005-05-12 13:20:00,41.77,41.77,41.73,41.74,24233.98328690808,19.2257,19.2257,19.2073,19.2119,24233.9833
2005-05-12 13:30:00,41.76,41.79,41.74,41.75,48607.24233983287,19.2211,19.2349,19.2119,19.2165,48607.2423
2005-05-12 13:40:00,41.76,41.76,41.67,41.69,67130.91922005572,19.2211,19.2211,19.1796,19.1888,67130.9192
2005-05-12 13:50:00,41.69,41.72,41.66,41.67,43314.76323119777,19.1888,19.2026,19.175,19.1796,43314.7632
2005-05-12 14:00:00,41.68,41.72,41.67,41.69,26323.119777158776,19.1842,19.2026,19.1796,19.1888,26323.1198
2005-05-12 14:10:00,41.69,41.75,41.56,41.64,99025.06963788302,19.1888,19.2165,19.129,19.1658,99025.0696
2005-05-12 14:20:00,41.64,41.66,41.47,41.57,47493.03621169917,19.1658,19.175,19.0876,19.1336,47493.0362
2005-05-12 14:30:00,41.57,41.66,41.54,41.62,41782.72980501393,19.1336,19.175,19.1198,19.1566,41782.7298
2005-05-12 14:40:00,41.61,41.65,41.46,41.53,76601.6713091922,19.152,19.1704,19.083,19.1152,76601.6713
2005-05-12 14:50:00,41.55,41.64,41.54,41.62,57520.89136490251,19.1244,19.1658,19.1198,19.1566,57520.8914
2005-05-12 15:00:00,41.62,41.64,41.54,41.57,55013.92757660167,19.1566,19.1658,19.1198,19.1336,55013.9276
2005-05-12 15:10:00,41.57,41.58,41.48,41.5,119777.15877437328,19.1336,19.1382,19.0922,19.1014,119777.1588
2005-05-12 15:20:00,41.49,41.64,41.49,41.58,127158.77437325906,19.0968,19.1658,19.0968,19.1382,127158.7744
2005-05-12 15:30:00,41.59,41.59,41.5,41.57,96239.55431754875,19.1428,19.1428,19.1014,19.1336,96239.5543
2005-05-12 15:40:00,41.57,41.7,41.55,41.64,124094.70752089136,19.1336,19.1934,19.1244,19.1658,124094.7075
2005-05-12 15:50:00,41.65,41.72,41.64,41.65,157103.06406685238,19.1704,19.2026,19.1658,19.1704,157103.0641
2005-05-13 09:30:00,41.64,41.64,41.33,41.51,70473.53760445683,19.1658,19.1658,19.0231,19.106,70473.5376
2005-05-13 09:40:00,41.49,41.62,41.31,41.52,55292.4791086351,19.0968,19.1566,19.0139,19.1106,55292.4791
2005-05-13 09:50:00,41.52,41.54,41.4,41.43,45543.17548746518,19.1106,19.1198,19.0554,19.0692,45543.1755
2005-05-13 10:00:00,41.44,41.5,41.35,41.43,81615.59888579388,19.0738,19.1014,19.0323,19.0692,81615.5989
2005-05-13 10:10:00,41.46,41.61,41.36,41.54,110027.85515320336,19.083,19.152,19.0369,19.1198,110027.8552
2005-05-13 10:20:00,41.54,41.54,41.4,41.44,48328.690807799445,19.1198,19.1198,19.0554,19.0738,48328.6908
2005-05-13 10:30:00,41.46,41.64,41.41,41.63,74094.70752089137,19.083,19.1658,19.06,19.1612,74094.7075
2005-05-13 10:40:00,41.63,41.79,41.52,41.54,77994.42896935933,19.1612,19.2349,19.1106,19.1198,77994.429
2005-05-13 10:50:00,41.54,41.67,41.48,41.67,66991.643454039,19.1198,19.1796,19.0922,19.1796,66991.6435
2005-05-13 11:00:00,41.64,41.74,41.64,41.69,77019.49860724235,19.1658,19.2119,19.1658,19.1888,77019.4986
2005-05-13 11:10:00,41.69,41.7,41.56,41.56,62116.99164345404,19.1888,19.1934,19.129,19.129,62116.9916
2005-05-13 11:20:00,41.57,41.73,41.55,41.68,32451.25348189416,19.1336,19.2073,19.1244,19.1842,32451.2535
2005-05-13 11:30:00,41.68,41.69,41.62,41.68,44289.69359331477,19.1842,19.1888,19.1566,19.1842,44289.6936
2005-05-13 11:40:00,41.67,41.68,41.64,41.68,28830.08356545961,19.1796,19.1842,19.1658,19.1842,28830.0836
2005-05-13 11:50:00,41.69,41.75,41.68,41.72,45961.00278551533,19.1888,19.2165,19.1842,19.2026,45961.0028
2005-05-13 12:00:00,41.72,41.72,41.57,41.59,45264.62395543176,19.2026,19.2026,19.1336,19.1428,45264.624
2005-05-13 12:10:00,41.59,41.62,41.57,41.62,7799.442896935933,19.1428,19.1566,19.1336,19.1566,7799.4429
2005-05-13 12:20:00,41.62,41.73,41.62,41.68,20473.537604456826,19.1566,19.2073,19.1566,19.1842,20473.5376
2005-05-13 12:30:00,41.66,41.67,41.49,41.54,31615.598885793872,19.175,19.1796,19.0968,19.1198,31615.5989
2005-05-13 12:40:00,41.55,41.59,41.52,41.56,175487.4651810585,19.1244,19.1428,19.1106,19.129,175487.4652
2005-05-13 12:50:00,41.56,41.64,41.56,41.57,26044.56824512535,19.129,19.1658,19.129,19.1336,26044.5682
2005-05-13 13:00:00,41.57,41.59,41.55,41.59,66573.81615598887,19.1336,19.1428,19.1244,19.1428,66573.8162
2005-05-13 13:10:00,41.59,41.59,41.54,41.54,13231.197771587744,19.1428,19.1428,19.1198,19.1198,13231.1978
2005-05-13 13:20:00,41.54,41.54,41.46,41.46,72423.39832869082,19.1198,19.1198,19.083,19.083,72423.3983
2005-05-13 13:30:00,41.46,41.53,41.41,41.51,55431.754874651815,19.083,19.1152,19.06,19.106,55431.7549
2005-05-13 13:40:00,41.5,41.51,41.41,41.47,24094.707520891367,19.1014,19.106,19.06,19.0876,24094.7075
2005-05-13 13:50:00,41.48,41.48,41.43,41.46,48607.24233983287,19.0922,19.0922,19.0692,19.083,48607.2423
2005-05-13 14:00:00,41.46,41.46,41.39,41.39,36490.25069637883,19.083,19.083,19.0508,19.0508,36490.2507
2005-05-13 14:10:00,41.41,41.41,41.19,41.22,81197.77158774374,19.06,19.06,18.9587,18.9725,81197.7716
2005-05-13 14:20:00,41.24,41.28,41.23,41.26,12813.370473537603,18.9817,19.0001,18.9771,18.9909,12813.3705
2005-05-13 14:30:00,41.25,41.25,40.97,41.09,71030.64066852369,18.9863,18.9863,18.8574,18.9127,71030.6407
2005-05-13 14:40:00,41.1,41.1,40.89,40.94,40529.24791086351,18.9173,18.9173,18.8206,18.8436,40529.2479
2005-05-13 14:50:00,40.96,41.1,40.95,41.1,27994.42896935933,18.8528,18.9173,18.8482,18.9173,27994.429
2005-05-13 15:00:00,41.08,41.15,41.08,41.15,35654.596100278555,18.9081,18.9403,18.9081,18.9403,35654.5961
2005-05-13 15:10:00,41.15,41.2,41.08,41.18,44289.69359331477,18.9403,18.9633,18.9081,18.9541,44289.6936
2005-05-13 15:20:00,41.18,41.33,41.18,41.29,72980.50139275767,18.9541,19.0231,18.9541,19.0047,72980.5014
2005-05-13 15:30:00,41.29,41.33,41.29,41.32,39832.86908077994,19.0047,19.0231,19.0047,19.0185,39832.8691
2005-05-13 15:40:00,41.32,41.35,41.31,41.34,127715.87743732592,19.0185,19.0323,19.0139,19.0277,127715.8774
2005-05-13 15:50:00,41.35,41.35,41.26,41.3,102924.79108635098,19.0323,19.0323,18.9909,19.0093,102924.7911
2005-05-16 09:30:00,41.26,41.57,41.21,41.48,40668.52367688023,18.9909,19.1336,18.9679,19.0922,40668.5237
2005-05-16 09:40:00,41.48,41.61,41.37,41.55,61977.71587743733,19.0922,19.152,19.0416,19.1244,61977.7159
2005-05-16 09:50:00,41.56,41.56,41.41,41.52,57520.89136490251,19.129,19.129,19.06,19.1106,57520.8914
2005-05-16 10:00:00,41.5,41.59,41.39,41.5,43871.86629526463,19.1014,19.1428,19.0508,19.1014,43871.8663
2005-05-16 10:10:00,41.51,41.78,41.47,41.78,37325.90529247911,19.106,19.2303,19.0876,19.2303,37325.9053
2005-05-16 10:20:00,41.77,41.77,41.62,41.72,17409.47075208914,19.2257,19.2257,19.1566,19.2026,17409.4708
2005-05-16 10:30:00,41.72,41.75,41.66,41.69,32311.97771587744,19.2026,19.2165,19.175,19.1888,32311.9777
2005-05-16 10:40:00,41.7,41.97,41.7,41.79,74373.2590529248,19.1934,19.3177,19.1934,19.2349,74373.2591
2005-05-16 10:50:00,41.83,41.93,41.79,41.93,43036.21169916435,19.2533,19.2993,19.2349,19.2993,43036.2117
2005-05-16 11:00:00,41.93,41.98,41.83,41.83,145682.4512534819,19.2993,19.3223,19.2533,19.2533,145682.4513
2005-05-16 11:10:00,41.85,41.88,41.76,41.79,88857.93871866296,19.2625,19.2763,19.2211,19.2349,88857.9387
2005-05-16 11:20:00,41.79,41.81,41.74,41.76,37604.45682451253,19.2349,19.2441,19.2119,19.2211,37604.4568
2005-05-16 11:30:00,41.75,41.79,41.75,41.78,30919.22005571031,19.2165,19.2349,19.2165,19.2303,30919.2201
2005-05-16 11:40:00,41.78,41.78,41.61,41.71,185654.5961002785,19.2303,19.2303,19.152,19.198,185654.5961
2005-05-16 11:50:00,41.71,41.79,41.67,41.79,26880.22284122563,19.198,19.2349,19.1796,19.2349,26880.2228
2005-05-16 12:00:00,41.78,41.86,41.74,41.74,80501.39275766017,19.2303,19.2671,19.2119,19.2119,80501.3928
2005-05-16 12:10:00,41.72,41.75,41.72,41.74,50557.10306406685,19.2026,19.2165,19.2026,19.2119,50557.1031
2005-05-16 12:20:00,41.74,41.77,41.69,41.69,33983.28690807799,19.2119,19.2257,19.1888,19.1888,33983.2869
2005-05-16 12:30:00,41.72,41.77,41.69,41.74,27019.49860724234,19.2026,19.2257,19.1888,19.2119,27019.4986
2005-05-16 12:40:00,41.74,41.87,41.73,41.82,77855.15320334262,19.2119,19.2717,19.2073,19.2487,77855.1532
2005-05-16 12:50:00,41.82,41.82,41.75,41.78,14345.403899721448,19.2487,19.2487,19.2165,19.2303,14345.4039
2005-05-16 13:00:00,41.77,41.77,41.66,41.66,11838.440111420614,19.2257,19.2257,19.175,19.175,11838.4401
2005-05-16 13:10:00,41.67,41.72,41.62,41.64,84261.83844011143,19.1796,19.2026,19.1566,19.1658,84261.8384
2005-05-16 13:20:00,41.63,41.78,41.63,41.72,22562.674094707523,19.1612,19.2303,19.1612,19.2026,22562.6741
2005-05-16 13:30:00,41.74,41.79,41.72,41.74,36350.97493036212,19.2119,19.2349,19.2026,19.2119,36350.9749
2005-05-16 13:40:00,41.73,41.82,41.69,41.72,37743.73259052925,19.2073,19.2487,19.1888,19.2026,37743.7326
2005-05-16 13:50:00,41.74,41.79,41.72,41.77,41922.00557103064,19.2119,19.2349,19.2026,19.2257,41922.0056
2005-05-16 14:00:00,41.77,41.81,41.72,41.75,83565.45961002786,19.2257,19.2441,19.2026,19.2165,83565.4596
2005-05-16 14:10:00,41.75,41.79,41.72,41.78,23816.15598885794,19.2165,19.2349,19.2026,19.2303,23816.156
2005-05-16 14:20:00,41.78,41.79,41.72,41.77,28969.359331476324,19.2303,19.2349,19.2026,19.2257,28969.3593
2005-05-16 14:30:00,41.79,41.8,41.72,41.72,25626.74094707521,19.2349,19.2395,19.2026,19.2026,25626.7409
2005-05-16 14:40:00,41.74,41.76,41.72,41.72,20752.089136490253,19.2119,19.2211,19.2026,19.2026,20752.0891
2005-05-16 14:50:00,41.72,41.77,41.72,41.75,16852.367688022285,19.2026,19.2257,19.2026,19.2165,16852.3677
2005-05-16 15:00:00,41.75,41.84,41.75,41.84,60027.85515320335,19.2165,19.2579,19.2165,19.2579,60027.8552
2005-05-16 15:10:00,41.81,41.84,41.76,41.79,61699.1643454039,19.2441,19.2579,19.2211,19.2349,61699.1643
2005-05-16 15:20:00,41.79,41.9,41.77,41.85,59749.30362116992,19.2349,19.2855,19.2257,19.2625,59749.3036
2005-05-16 15:30:00,41.85,41.95,41.82,41.86,93871.86629526464,19.2625,19.3085,19.2487,19.2671,93871.8663
2005-05-16 15:40:00,41.87,41.95,41.83,41.91,56267.40947075209,19.2717,19.3085,19.2533,19.2901,56267.4095
2005-05-16 15:50:00,41.91,41.93,41.8,41.91,65459.61002785516,19.2901,19.2993,19.2395,19.2901,65459.61
2005-05-17 09:30:00,41.64,41.72,41.57,41.57,43593.3147632312,19.1658,19.2026,19.1336,19.1336,43593.3148
2005-05-17 09:40:00,41.57,41.7,41.51,41.57,48885.7938718663,19.1336,19.1934,19.106,19.1336,48885.7939
2005-05-17 09:50:00,41.57,41.68,41.55,41.58,34401.114206128135,19.1336,19.1842,19.1244,19.1382,34401.1142
2005-05-17 10:00:00,41.56,41.64,41.51,41.57,25069.63788300836,19.129,19.1658,19.106,19.1336,25069.6379
2005-05-17 10:10:00,41.57,41.64,41.47,41.61,51392.75766016713,19.1336,19.1658,19.0876,19.152,51392.7577
2005-05-17 10:20:00,41.62,41.62,41.54,41.59,83286.90807799443,19.1566,19.1566,19.1198,19.1428,83286.9081
2005-05-17 10:30:00,41.57,41.66,41.54,41.66,36768.802228412256,19.1336,19.175,19.1198,19.175,36768.8022
2005-05-17 10:40:00,41.64,41.66,41.63,41.63,35933.14763231198,19.1658,19.175,19.1612,19.1612,35933.1476
2005-05-17 10:50:00,41.63,41.72,41.63,41.7,43454.03899721448,19.1612,19.2026,19.1612,19.1934,43454.039
2005-05-17 11:00:00,41.7,41.78,41.69,41.71,28551.532033426185,19.1934,19.2303,19.1888,19.198,28551.532
2005-05-17 11:10:00,41.7,41.72,41.69,41.7,26183.844011142064,19.1934,19.2026,19.1888,19.1934,26183.844
2005-05-17 11:20:00,41.71,41.81,41.7,41.74,36768.802228412256,19.198,19.2441,19.1934,19.2119,36768.8022
2005-05-17 11:30:00,41.76,41.95,41.76,41.91,68941.50417827298,19.2211,19.3085,19.2211,19.2901,68941.5042
2005-05-17 11:40:00,41.92,41.99,41.87,41.94,17548.74651810585,19.2947,19.3269,19.2717,19.3039,17548.7465
2005-05-17 11:50:00,41.94,41.97,41.9,41.95,10584.958217270196,19.3039,19.3177,19.2855,19.3085,10584.9582
2005-05-17 12:00:00,41.95,42.0,41.9,41.91,37883.008356545964,19.3085,19.3315,19.2855,19.2901,37883.0084
2005-05-17 12:10:00,41.91,41.93,41.84,41.93,28969.359331476324,19.2901,19.2993,19.2579,19.2993,28969.3593
2005-05-17 12:20:00,41.93,41.93,41.87,41.89,11281.337047353762,19.2993,19.2993,19.2717,19.2809,11281.337
2005-05-17 12:30:00,41.9,42.07,41.84,41.84,48607.24233983287,19.2855,19.3637,19.2579,19.2579,48607.2423
2005-05-17 12:40:00,41.83,41.9,41.82,41.87,21866.29526462396,19.2533,19.2855,19.2487,19.2717,21866.2953
2005-05-17 12:50:00,41.87,41.87,41.82,41.84,26323.119777158776,19.2717,19.2717,19.2487,19.2579,26323.1198
2005-05-17 13:00:00,41.83,41.86,41.82,41.82,39693.59331476323,19.2533,19.2671,19.2487,19.2487,39693.5933
2005-05-17 13:10:00,41.82,41.88,41.8,41.85,41922.00557103064,19.2487,19.2763,19.2395,19.2625,41922.0056
2005-05-17 13:20:00,41.87,41.9,41.79,41.82,42757.66016713092,19.2717,19.2855,19.2349,19.2487,42757.6602
2005-05-17 13:30:00,41.82,41.92,41.82,41.88,52367.68802228413,19.2487,19.2947,19.2487,19.2763,52367.688
2005-05-17 13:40:00,41.88,41.92,41.87,41.92,27994.42896935933,19.2763,19.2947,19.2717,19.2947,27994.429
2005-05-17 13:50:00,41.9,41.93,41.88,41.91,28830.08356545961,19.2855,19.2993,19.2763,19.2901,28830.0836
2005-05-17 14:00:00,41.92,42.07,41.9,42.01,130919.22005571032,19.2947,19.3637,19.2855,19.3361,130919.2201
2005-05-17 14:10:00,42.0,42.15,41.98,42.12,38718.66295264624,19.3315,19.4006,19.3223,19.3868,38718.663
2005-05-17 14:20:00,42.19,42.19,42.05,42.1,58913.64902506965,19.419,19.419,19.3545,19.3776,58913.649
2005-05-17 14:30:00,42.1,42.31,42.1,42.26,145961.00278551533,19.3776,19.4742,19.3776,19.4512,145961.0028
2005-05-17 14:40:00,42.25,42.36,42.23,42.34,76323.11977715878,19.4466,19.4972,19.4374,19.488,76323.1198
2005-05-17 14:50:00,42.35,42.48,42.34,42.43,88161.55988857939,19.4926,19.5525,19.488,19.5294,88161.5599
2005-05-17 15:00:00,42.45,42.46,42.35,42.41,37883.008356545964,19.5386,19.5433,19.4926,19.5202,37883.0084
2005-05-17 15:10:00,42.41,42.49,42.38,42.45,58217.27019498608,19.5202,19.5571,19.5064,19.5386,58217.2702
2005-05-17 15:20:00,42.46,42.49,42.39,42.46,133983.286908078,19.5433,19.5571,19.511,19.5433,133983.2869
2005-05-17 15:30:00,42.46,42.51,42.43,42.49,123816.15598885796,19.5433,19.5663,19.5294,19.5571,123816.156
2005-05-17 15:40:00,42.5,42.62,42.43,42.61,107520.89136490252,19.5617,19.6169,19.5294,19.6123,107520.8914
2005-05-17 15:50:00,42.61,42.61,42.46,42.52,102506.96378830084,19.6123,19.6123,19.5433,19.5709,102506.9638
2005-05-18 09:30:00,42.51,42.59,42.27,42.27,58217.27019498608,19.5663,19.6031,19.4558,19.4558,58217.2702
2005-05-18 09:40:00,42.25,42.29,42.2,42.2,48467.96657381616,19.4466,19.465,19.4236,19.4236,48467.9666
2005-05-18 09:50:00,42.2,42.36,42.2,42.28,74094.70752089137,19.4236,19.4972,19.4236,19.4604,74094.7075
2005-05-18 10:00:00,42.28,42.37,42.21,42.29,60863.50974930362,19.4604,19.5018,19.4282,19.465,60863.5097
2005-05-18 10:10:00,42.3,42.37,42.29,42.3,26462.395543175488,19.4696,19.5018,19.465,19.4696,26462.3955
2005-05-18 10:20:00,42.3,42.38,42.23,42.25,65877.4373259053,19.4696,19.5064,19.4374,19.4466,65877.4373
2005-05-18 10:30:00,42.27,42.38,42.27,42.36,99860.72423398327,19.4558,19.5064,19.4558,19.4972,99860.7242
2005-05-18 10:40:00,42.36,42.4,42.33,42.37,81197.77158774374,19.4972,19.5156,19.4834,19.5018,81197.7716
2005-05-18 10:50:00,42.39,42.39,42.32,42.35,72841.22562674095,19.511,19.511,19.4788,19.4926,72841.2256
2005-05-18 11:00:00,42.34,42.38,42.29,42.33,97353.76044568246,19.488,19.5064,19.465,19.4834,97353.7604
2005-05-18 11:10:00,42.34,42.37,42.28,42.3,90250.6963788301,19.488,19.5018,19.4604,19.4696,90250.6964
2005-05-18 11:20:00,42.31,42.37,42.28,42.35,58774.373259052925,19.4742,19.5018,19.4604,19.4926,58774.3733
2005-05-18 11:30:00,42.33,42.54,42.33,42.48,72284.12256267409,19.4834,19.5801,19.4834,19.5525,72284.1226
2005-05-18 11:40:00,42.46,42.46,42.35,42.38,46657.38161559889,19.5433,19.5433,19.4926,19.5064,46657.3816
2005-05-18 11:50:00,42.38,42.43,42.35,42.37,21587.74373259053,19.5064,19.5294,19.4926,19.5018,21587.7437
2005-05-18 12:00:00,42.37,42.84,42.35,42.44,49582.172701949865,19.5018,19.7182,19.4926,19.534,49582.1727
2005-05-18 12:10:00,42.43,42.49,42.38,42.41,73398.3286908078,19.5294,19.5571,19.5064,19.5202,73398.3287
2005-05-18 12:20:00,42.41,42.44,42.32,42.36,28272.98050139276,19.5202,19.534,19.4788,19.4972,28272.9805
2005-05-18 12:30:00,42.36,42.37,42.34,42.36,42618.38440111421,19.4972,19.5018,19.488,19.4972,42618.3844
2005-05-18 12:40:00,42.36,42.38,42.31,42.33,63091.92200557103,19.4972,19.5064,19.4742,19.4834,63091.922
2005-05-18 12:50:00,42.34,42.37,42.32,42.33,134958.217270195,19.488,19.5018,19.4788,19.4834,134958.2173
2005-05-18 13:00:00,42.33,42.35,42.29,42.3,55153.203342618384,19.4834,19.4926,19.465,19.4696,55153.2033
2005-05-18 13:10:00,42.29,42.34,42.28,42.33,51392.75766016713,19.465,19.488,19.4604,19.4834,51392.7577
2005-05-18 13:20:00,42.33,42.36,42.3,42.34,56267.40947075209,19.4834,19.4972,19.4696,19.488,56267.4095
2005-05-18 13:30:00,42.34,42.37,42.33,42.35,23676.880222841228,19.488,19.5018,19.4834,19.4926,23676.8802
2005-05-18 13:40:00,42.35,42.37,42.33,42.36,48050.13927576602,19.4926,19.5018,19.4834,19.4972,48050.1393
2005-05-18 13:50:00,42.35,42.35,42.33,42.33,35097.4930362117,19.4926,19.4926,19.4834,19.4834,35097.493
2005-05-18 14:00:00,42.32,42.38,42.3,42.33,36629.526462395545,19.4788,19.5064,19.4696,19.4834,36629.5265
2005-05-18 14:10:00,42.33,42.36,42.29,42.3,42339.83286908078,19.4834,19.4972,19.465,19.4696,42339.8329
2005-05-18 14:20:00,42.3,42.33,42.25,42.25,43732.59052924792,19.4696,19.4834,19.4466,19.4466,43732.5905
2005-05-18 14:30:00,42.33,42.33,42.22,42.23,74791.08635097493,19.4834,19.4834,19.4328,19.4374,74791.0864
2005-05-18 14:40:00,42.22,42.36,42.2,42.3,104874.65181058495,19.4328,19.4972,19.4236,19.4696,104874.6518
2005-05-18 14:50:00,42.3,42.34,42.28,42.3,44428.96935933148,19.4696,19.488,19.4604,19.4696,44428.9694
2005-05-18 15:00:00,42.3,42.33,42.26,42.28,54178.2729805014,19.4696,19.4834,19.4512,19.4604,54178.273
2005-05-18 15:10:00,42.28,42.36,42.25,42.28,78272.98050139277,19.4604,19.4972,19.4466,19.4604,78272.9805
2005-05-18 15:20:00,42.28,42.38,42.28,42.37,89415.04178272981,19.4604,19.5064,19.4604,19.5018,89415.0418
2005-05-18 15:30:00,42.37,42.39,42.33,42.37,162813.37047353762,19.5018,19.511,19.4834,19.5018,162813.3705
2005-05-18 15:40:00,42.38,42.43,42.37,42.43,51671.30919220056,19.5064,19.5294,19.5018,19.5294,51671.3092
2005-05-18 15:50:00,42.44,42.45,42.36,42.44,60306.40668523677,19.534,19.5386,19.4972,19.534,60306.4067
2005-05-19 09:30:00,42.36,42.38,42.23,42.31,195961.00278551533,19.4972,19.5064,19.4374,19.4742,195961.0028
2005-05-19 09:40:00,42.31,42.39,42.28,42.35,38579.38718662953,19.4742,19.511,19.4604,19.4926,38579.3872
2005-05-19 09:50:00,42.35,42.47,42.34,42.34,89972.14484679667,19.4926,19.5479,19.488,19.488,89972.1448
2005-05-19 10:00:00,42.36,42.43,42.28,42.4,331615.5988857939,19.4972,19.5294,19.4604,19.5156,331615.5989
2005-05-19 10:10:00,42.39,42.4,42.3,42.3,176183.84401114206,19.511,19.5156,19.4696,19.4696,176183.844
2005-05-19 10:20:00,42.33,42.39,42.22,42.25,36490.25069637883,19.4834,19.511,19.4328,19.4466,36490.2507
2005-05-19 10:30:00,42.27,42.36,42.26,42.3,22701.949860724235,19.4558,19.4972,19.4512,19.4696,22701.9499
2005-05-19 10:40:00,42.26,42.38,42.25,42.36,42618.38440111421,19.4512,19.5064,19.4466,19.4972,42618.3844
2005-05-19 10:50:00,42.35,42.4,42.35,42.37,35376.044568245125,19.4926,19.5156,19.4926,19.5018,35376.0446
2005-05-19 11:00:00,42.36,42.38,42.32,42.37,29526.46239554317,19.4972,19.5064,19.4788,19.5018,29526.4624
2005-05-19 11:10:00,42.39,42.41,42.34,42.36,38579.38718662953,19.511,19.5202,19.488,19.4972,38579.3872
2005-05-19 11:20:00,42.36,42.38,42.35,42.36,16852.367688022285,19.4972,19.5064,19.4926,19.4972,16852.3677
2005-05-19 11:30:00,42.36,42.4,42.36,42.4,454735.37604456826,19.4972,19.5156,19.4972,19.5156,454735.376
2005-05-19 11:40:00,42.39,42.4,42.35,42.35,14763.231197771587,19.511,19.5156,19.4926,19.4926,14763.2312
2005-05-19 11:50:00,42.35,42.39,42.35,42.35,13927.57660167131,19.4926,19.511,19.4926,19.4926,13927.5766
2005-05-19 12:00:00,42.35,42.36,42.27,42.33,31337.04735376045,19.4926,19.4972,19.4558,19.4834,31337.0474
2005-05-19 12:10:00,42.33,42.4,42.3,42.33,20055.710306406687,19.4834,19.5156,19.4696,19.4834,20055.7103
2005-05-19 12:20:00,42.33,42.4,42.3,42.32,15041.782729805014,19.4834,19.5156,19.4696,19.4788,15041.7827
2005-05-19 12:30:00,42.31,42.34,42.3,42.3,9888.57938718663,19.4742,19.488,19.4696,19.4696,9888.5794
2005-05-19 12:40:00,42.3,42.33,42.26,42.28,11002.785515320336,19.4696,19.4834,19.4512,19.4604,11002.7855
2005-05-19 12:50:00,42.28,42.31,42.25,42.3,8077.994428969359,19.4604,19.4742,19.4466,19.4696,8077.9944
2005-05-19 13:00:00,42.3,42.36,42.3,42.34,12534.81894150418,19.4696,19.4972,19.4696,19.488,12534.8189
2005-05-19 13:10:00,42.33,42.35,42.33,42.33,5013.927576601672,19.4834,19.4926,19.4834,19.4834,5013.9276
2005-05-19 13:20:00,42.32,42.34,42.3,42.32,4874.651810584958,19.4788,19.488,19.4696,19.4788,4874.6518
2005-05-19 13:30:00,42.32,42.36,42.29,42.3,22841.225626740947,19.4788,19.4972,19.465,19.4696,22841.2256
2005-05-19 13:40:00,42.3,42.35,42.29,42.29,29108.63509749304,19.4696,19.4926,19.465,19.465,29108.6351
2005-05-19 13:50:00,42.29,42.33,42.29,42.3,30501.392757660167,19.465,19.4834,19.465,19.4696,30501.3928
2005-05-19 14:00:00,42.3,42.31,42.23,42.27,16713.091922005573,19.4696,19.4742,19.4374,19.4558,16713.0919
2005-05-19 14:10:00,42.27,42.36,42.27,42.36,22005.57103064067,19.4558,19.4972,19.4558,19.4972,22005.571
2005-05-19 14:20:00,42.38,42.43,42.35,42.43,159749.30362116994,19.5064,19.5294,19.4926,19.5294,159749.3036
2005-05-19 14:30:00,42.43,42.46,42.33,42.36,28272.98050139276,19.5294,19.5433,19.4834,19.4972,28272.9805
2005-05-19 14:40:00,42.38,42.43,42.3,42.41,33286.908077994434,19.5064,19.5294,19.4696,19.5202,33286.9081
2005-05-19 14:50:00,42.41,42.43,42.34,42.36,61281.337047353765,19.5202,19.5294,19.488,19.4972,61281.337
2005-05-19 15:00:00,42.35,42.47,42.32,42.45,56685.23676880224,19.4926,19.5479,19.4788,19.5386,56685.2368
2005-05-19 15:10:00,42.44,42.44,42.35,42.43,90389.9721448468,19.534,19.534,19.4926,19.5294,90389.9721
2005-05-19 15:20:00,42.42,42.43,42.36,42.41,40111.420612813374,19.5248,19.5294,19.4972,19.5202,40111.4206
2005-05-19 15:30:00,42.42,42.46,42.36,42.41,344568.2451253482,19.5248,19.5433,19.4972,19.5202,344568.2451
2005-05-19 15:40:00,42.43,42.46,42.41,42.43,94568.2451253482,19.5294,19.5433,19.5202,19.5294,94568.2451
2005-05-19 15:50:00,42.43,42.48,42.41,42.48,43454.03899721448,19.5294,19.5525,19.5202,19.5525,43454.039
2005-05-20 09:30:00,42.53,42.61,42.33,42.56,150417.82729805014,19.5755,19.6123,19.4834,19.5893,150417.8273
2005-05-20 09:40:00,42.59,42.64,42.35,42.36,36350.97493036212,19.6031,19.6261,19.4926,19.4972,36350.9749
2005-05-20 09:50:00,42.33,42.47,42.33,42.43,70612.81337047354,19.4834,19.5479,19.4834,19.5294,70612.8134
2005-05-20 10:00:00,42.43,42.49,42.4,42.46,32590.529247910865,19.5294,19.5571,19.5156,19.5433,32590.5292
2005-05-20 10:10:00,42.48,42.48,42.33,42.36,97632.31197771589,19.5525,19.5525,19.4834,19.4972,97632.312
2005-05-20 10:20:00,42.34,42.38,42.33,42.38,25348.189415041783,19.488,19.5064,19.4834,19.5064,25348.1894
2005-05-20 10:30:00,42.38,42.41,42.37,42.39,32451.25348189416,19.5064,19.5202,19.5018,19.511,32451.2535
2005-05-20 10:40:00,42.39,42.42,42.31,42.4,40250.696378830085,19.511,19.5248,19.4742,19.5156,40250.6964
2005-05-20 10:50:00,42.4,42.42,42.31,42.36,33844.01114206128,19.5156,19.5248,19.4742,19.4972,33844.0111
2005-05-20 11:00:00,42.37,42.43,42.33,42.38,66295.26462395543,19.5018,19.5294,19.4834,19.5064,66295.2646
2005-05-20 11:10:00,42.38,42.43,42.32,42.33,30501.392757660167,19.5064,19.5294,19.4788,19.4834,30501.3928
2005-05-20 11:20:00,42.33,42.33,42.26,42.26,324651.81058495824,19.4834,19.4834,19.4512,19.4512,324651.8106
2005-05-20 11:30:00,42.26,42.27,42.22,42.23,32869.08077994429,19.4512,19.4558,19.4328,19.4374,32869.0808
2005-05-20 11:40:00,42.27,42.29,42.23,42.29,15598.885793871868,19.4558,19.465,19.4374,19.465,15598.8858
2005-05-20 11:50:00,42.3,42.3,42.22,42.23,38718.66295264624,19.4696,19.4696,19.4328,19.4374,38718.663
2005-05-20 12:00:00,42.23,42.25,42.13,42.15,42339.83286908078,19.4374,19.4466,19.3914,19.4006,42339.8329
2005-05-20 12:10:00,42.15,42.17,42.09,42.09,16155.98885793872,19.4006,19.4098,19.3729,19.3729,16155.9889
2005-05-20 12:20:00,42.09,42.13,42.07,42.07,44707.5208913649,19.3729,19.3914,19.3637,19.3637,44707.5209
2005-05-20 12:30:00,42.07,42.1,42.02,42.05,50696.378830083566,19.3637,19.3776,19.3407,19.3545,50696.3788
2005-05-20 12:40:00,42.04,42.07,42.03,42.04,26323.119777158776,19.3499,19.3637,19.3453,19.3499,26323.1198
2005-05-20 12:50:00,42.04,42.16,42.04,42.05,34401.114206128135,19.3499,19.4052,19.3499,19.3545,34401.1142
2005-05-20 13:00:00,42.05,42.1,42.05,42.05,17270.194986072423,19.3545,19.3776,19.3545,19.3545,17270.195
2005-05-20 13:10:00,42.05,42.15,42.04,42.13,12395.543175487466,19.3545,19.4006,19.3499,19.3914,12395.5432
2005-05-20 13:20:00,42.13,42.15,42.06,42.11,29108.63509749304,19.3914,19.4006,19.3591,19.3822,29108.6351
2005-05-20 13:30:00,42.13,42.21,42.12,42.2,14484.679665738162,19.3914,19.4282,19.3868,19.4236,14484.6797
2005-05-20 13:40:00,42.2,42.29,42.18,42.29,55849.58217270195,19.4236,19.465,19.4144,19.465,55849.5822
2005-05-20 13:50:00,42.29,42.33,42.21,42.23,16713.091922005573,19.465,19.4834,19.4282,19.4374,16713.0919
2005-05-20 14:00:00,42.23,42.27,42.2,42.23,16991.643454038996,19.4374,19.4558,19.4236,19.4374,16991.6435
2005-05-20 14:10:00,42.22,42.37,42.21,42.26,31615.598885793872,19.4328,19.5018,19.4282,19.4512,31615.5989
2005-05-20 14:20:00,42.25,42.31,42.25,42.28,11559.888579387189,19.4466,19.4742,19.4466,19.4604,11559.8886
2005-05-20 14:30:00,42.29,42.33,42.28,42.31,8217.270194986073,19.465,19.4834,19.4604,19.4742,8217.2702
2005-05-20 14:40:00,42.3,42.37,42.24,42.27,33704.73537604457,19.4696,19.5018,19.442,19.4558,33704.7354
2005-05-20 14:50:00,42.24,42.26,42.16,42.16,15320.33426183844,19.442,19.4512,19.4052,19.4052,15320.3343
2005-05-20 15:00:00,42.16,42.2,42.11,42.18,23676.880222841228,19.4052,19.4236,19.3822,19.4144,23676.8802
2005-05-20 15:10:00,42.18,42.22,42.16,42.21,33844.01114206128,19.4144,19.4328,19.4052,19.4282,33844.0111
2005-05-20 15:20:00,42.21,42.23,42.19,42.23,27019.49860724234,19.4282,19.4374,19.419,19.4374,27019.4986
2005-05-20 15:30:00,42.23,42.28,42.2,42.25,25069.63788300836,19.4374,19.4604,19.4236,19.4466,25069.6379
2005-05-20 15:40:00,42.25,42.29,42.24,42.28,44150.41782729805,19.4466,19.465,19.442,19.4604,44150.4178
2005-05-20 15:50:00,42.28,42.29,42.21,42.28,57520.89136490251,19.4604,19.465,19.4282,19.4604,57520.8914
2005-05-23 09:30:00,42.18,42.21,41.93,42.1,35376.044568245125,19.4144,19.4282,19.2993,19.3776,35376.0446
2005-05-23 09:40:00,42.1,42.11,42.0,42.11,59192.20055710307,19.3776,19.3822,19.3315,19.3822,59192.2006
2005-05-23 09:50:00,42.11,42.3,42.1,42.28,81476.32311977717,19.3822,19.4696,19.3776,19.4604,81476.3231
2005-05-23 10:00:00,42.3,42.35,42.2,42.2,51114.20612813371,19.4696,19.4926,19.4236,19.4236,51114.2061
2005-05-23 10:10:00,42.2,42.25,42.2,42.22,40807.79944289694,19.4236,19.4466,19.4236,19.4328,40807.7994
2005-05-23 10:20:00,42.21,42.22,42.1,42.2,69080.7799442897,19.4282,19.4328,19.3776,19.4236,69080.7799
2005-05-23 10:30:00,42.2,42.22,42.14,42.17,35376.044568245125,19.4236,19.4328,19.396,19.4098,35376.0446
2005-05-23 10:40:00,42.18,42.18,42.07,42.1,50139.27576601672,19.4144,19.4144,19.3637,19.3776,50139.2758
2005-05-23 10:50:00,42.09,42.17,42.09,42.09,44986.072423398335,19.3729,19.4098,19.3729,19.3729,44986.0724
2005-05-23 11:00:00,42.09,42.19,42.08,42.18,31058.49582172702,19.3729,19.419,19.3683,19.4144,31058.4958
2005-05-23 11:10:00,42.15,42.21,42.15,42.17,24930.362116991644,19.4006,19.4282,19.4006,19.4098,24930.3621
2005-05-23 11:20:00,42.18,42.2,42.12,42.15,19916.43454038997,19.4144,19.4236,19.3868,19.4006,19916.4345
2005-05-23 11:30:00,42.15,42.19,42.15,42.18,53342.61838440112,19.4006,19.419,19.4006,19.4144,53342.6184
2005-05-23 11:40:00,42.18,42.19,42.15,42.15,23816.15598885794,19.4144,19.419,19.4006,19.4006,23816.156
2005-05-23 11:50:00,42.15,42.2,42.15,42.18,12395.543175487466,19.4006,19.4236,19.4006,19.4144,12395.5432
2005-05-23 12:00:00,42.18,42.22,42.15,42.18,32729.80501392758,19.4144,19.4328,19.4006,19.4144,32729.805
2005-05-23 12:10:00,42.18,42.22,42.15,42.17,59888.57938718663,19.4144,19.4328,19.4006,19.4098,59888.5794
2005-05-23 12:20:00,42.15,42.22,42.15,42.18,43732.59052924792,19.4006,19.4328,19.4006,19.4144,43732.5905
2005-05-23 12:30:00,42.18,42.19,42.15,42.16,16991.643454038996,19.4144,19.419,19.4006,19.4052,16991.6435
2005-05-23 12:40:00,42.16,42.19,42.13,42.19,21727.01949860724,19.4052,19.419,19.3914,19.419,21727.0195
2005-05-23 12:50:00,42.18,42.19,42.15,42.19,16573.816155988858,19.4144,19.419,19.4006,19.419,16573.8162
2005-05-23 13:00:00,42.19,42.22,42.13,42.16,13649.025069637884,19.419,19.4328,19.3914,19.4052,13649.0251
2005-05-23 13:10:00,42.16,42.2,42.13,42.18,9192.200557103064,19.4052,19.4236,19.3914,19.4144,9192.2006
2005-05-23 13:20:00,42.18,42.2,42.15,42.15,32590.529247910865,19.4144,19.4236,19.4006,19.4006,32590.5292
2005-05-23 13:30:00,42.13,42.22,42.13,42.19,21866.29526462396,19.3914,19.4328,19.3914,19.419,21866.2953
2005-05-23 13:40:00,42.19,42.19,42.11,42.12,10445.682451253482,19.419,19.419,19.3822,19.3868,10445.6825
2005-05-23 13:50:00,42.14,42.19,42.1,42.19,9331.476323119778,19.396,19.419,19.3776,19.419,9331.4763
2005-05-23 14:00:00,42.2,42.24,42.17,42.23,30222.841225626744,19.4236,19.442,19.4098,19.4374,30222.8412
2005-05-23 14:10:00,42.23,42.27,42.19,42.27,92061.28133704736,19.4374,19.4558,19.419,19.4558,92061.2813
2005-05-23 14:20:00,42.27,42.29,42.22,42.29,36490.25069637883,19.4558,19.465,19.4328,19.465,36490.2507
2005-05-23 14:30:00,42.28,42.28,42.24,42.28,29805.013927576605,19.4604,19.4604,19.442,19.4604,29805.0139
2005-05-23 14:40:00,42.28,42.28,42.23,42.25,34958.21727019499,19.4604,19.4604,19.4374,19.4466,34958.2173
2005-05-23 14:50:00,42.25,42.28,42.24,42.24,53203.342618384406,19.4466,19.4604,19.442,19.442,53203.3426
2005-05-23 15:00:00,42.23,42.33,42.23,42.3,36211.69916434541,19.4374,19.4834,19.4374,19.4696,36211.6992
2005-05-23 15:10:00,42.3,42.35,42.28,42.35,48746.51810584959,19.4696,19.4926,19.4604,19.4926,48746.5181
2005-05-23 15:20:00,42.35,42.35,42.28,42.28,33147.632311977715,19.4926,19.4926,19.4604,19.4604,33147.6323
2005-05-23 15:30:00,42.28,42.35,42.28,42.34,63231.197771587744,19.4604,19.4926,19.4604,19.488,63231.1978
2005-05-23 15:40:00,42.33,42.33,42.18,42.2,46657.38161559889,19.4834,19.4834,19.4144,19.4236,46657.3816
2005-05-23 15:50:00,42.18,42.2,42.16,42.2,102228.41225626742,19.4144,19.4236,19.4052,19.4236,102228.4123
2005-05-24 09:30:00,42.02,42.22,41.93,42.02,44707.5208913649,19.3407,19.4328,19.2993,19.3407,44707.5209
2005-05-24 09:40:00,42.02,42.15,42.0,42.15,22284.122562674096,19.3407,19.4006,19.3315,19.4006,22284.1226
2005-05-24 09:50:00,42.15,42.22,42.11,42.2,10445.682451253482,19.4006,19.4328,19.3822,19.4236,10445.6825
2005-05-24 10:00:00,42.2,42.22,41.96,41.99,26323.119777158776,19.4236,19.4328,19.3131,19.3269,26323.1198
2005-05-24 10:10:00,42.0,42.15,41.96,42.1,24373.2590529248,19.3315,19.4006,19.3131,19.3776,24373.2591
2005-05-24 10:20:00,42.1,42.13,42.03,42.03,18662.952646239555,19.3776,19.3914,19.3453,19.3453,18662.9526
2005-05-24 10:30:00,42.04,42.18,42.04,42.11,25208.91364902507,19.3499,19.4144,19.3499,19.3822,25208.9136
2005-05-24 10:40:00,42.1,42.12,42.01,42.03,23259.05292479109,19.3776,19.3868,19.3361,19.3453,23259.0529
2005-05-24 10:50:00,42.03,42.11,42.03,42.05,15459.610027855157,19.3453,19.3822,19.3453,19.3545,15459.61
2005-05-24 11:00:00,42.07,42.17,42.02,42.11,22562.674094707523,19.3637,19.4098,19.3407,19.3822,22562.6741
2005-05-24 11:10:00,42.1,42.13,42.05,42.08,23816.15598885794,19.3776,19.3914,19.3545,19.3683,23816.156
2005-05-24 11:20:00,42.07,42.1,42.02,42.04,19359.33147632312,19.3637,19.3776,19.3407,19.3499,19359.3315
2005-05-24 11:30:00,42.02,42.08,42.0,42.01,25208.91364902507,19.3407,19.3683,19.3315,19.3361,25208.9136
2005-05-24 11:40:00,42.02,42.04,41.97,42.03,21169.91643454039,19.3407,19.3499,19.3177,19.3453,21169.9164
2005-05-24 11:50:00,42.03,42.04,41.88,41.99,33704.73537604457,19.3453,19.3499,19.2763,19.3269,33704.7354
2005-05-24 12:00:00,41.99,42.04,41.99,42.01,38718.66295264624,19.3269,19.3499,19.3269,19.3361,38718.663
2005-05-24 12:10:00,42.0,42.02,41.87,41.88,31058.49582172702,19.3315,19.3407,19.2717,19.2763,31058.4958
2005-05-24 12:20:00,41.89,41.92,41.82,41.92,35793.87186629527,19.2809,19.2947,19.2487,19.2947,35793.8719
2005-05-24 12:30:00,41.9,41.99,41.89,41.89,23537.604456824512,19.2855,19.3269,19.2809,19.2809,23537.6045
2005-05-24 12:40:00,41.92,41.98,41.89,41.95,13231.197771587744,19.2947,19.3223,19.2809,19.3085,13231.1978
2005-05-24 12:50:00,41.96,42.0,41.96,41.96,13231.197771587744,19.3131,19.3315,19.3131,19.3131,13231.1978
2005-05-24 13:00:00,41.97,42.0,41.94,41.94,13649.025069637884,19.3177,19.3315,19.3039,19.3039,13649.0251
2005-05-24 13:10:00,41.92,41.99,41.9,41.97,13788.300835654596,19.2947,19.3269,19.2855,19.3177,13788.3008
2005-05-24 13:20:00,41.97,42.01,41.94,42.01,11559.888579387189,19.3177,19.3361,19.3039,19.3361,11559.8886
2005-05-24 13:30:00,42.0,42.06,41.97,42.05,12952.64623955432,19.3315,19.3591,19.3177,19.3545,12952.6462
2005-05-24 13:40:00,42.05,42.07,42.02,42.03,10445.682451253482,19.3545,19.3637,19.3407,19.3453,10445.6825
2005-05-24 13:50:00,42.03,42.05,41.99,42.01,17966.57381615599,19.3453,19.3545,19.3269,19.3361,17966.5738
2005-05-24 14:00:00,42.02,42.04,41.95,42.0,50000.0,19.3407,19.3499,19.3085,19.3315,50000.0
2005-05-24 14:10:00,42.02,42.02,41.92,41.95,37047.35376044569,19.3407,19.3407,19.2947,19.3085,37047.3538
2005-05-24 14:20:00,41.95,42.01,41.93,42.0,34818.94150417828,19.3085,19.3361,19.2993,19.3315,34818.9415
2005-05-24 14:30:00,41.98,42.0,41.87,41.9,23119.777158774374,19.3223,19.3315,19.2717,19.2855,23119.7772
2005-05-24 14:40:00,41.9,42.0,41.86,41.94,20334.26183844012,19.2855,19.3315,19.2671,19.3039,20334.2618
2005-05-24 14:50:00,41.95,42.0,41.94,42.0,23398.3286908078,19.3085,19.3315,19.3039,19.3315,23398.3287
2005-05-24 15:00:00,42.0,42.0,41.97,42.0,32729.80501392758,19.3315,19.3315,19.3177,19.3315,32729.805
2005-05-24 15:10:00,42.0,42.04,41.98,42.02,77715.87743732591,19.3315,19.3499,19.3223,19.3407,77715.8774
2005-05-24 15:20:00,42.01,42.13,42.0,42.1,31058.49582172702,19.3361,19.3914,19.3315,19.3776,31058.4958
2005-05-24 15:30:00,42.1,42.18,42.1,42.15,40947.07520891365,19.3776,19.4144,19.3776,19.4006,40947.0752
2005-05-24 15:40:00,42.14,42.17,42.07,42.12,39554.31754874652,19.396,19.4098,19.3637,19.3868,39554.3175
2005-05-24 15:50:00,42.13,42.15,42.02,42.1,72144.84679665738,19.3914,19.4006,19.3407,19.3776,72144.8468
2005-05-25 09:30:00,41.87,42.06,41.87,41.97,32590.529247910865,19.2717,19.3591,19.2717,19.3177,32590.5292
2005-05-25 09:40:00,41.97,42.0,41.9,41.92,27994.42896935933,19.3177,19.3315,19.2855,19.2947,27994.429
2005-05-25 09:50:00,41.92,41.97,41.87,41.96,17966.57381615599,19.2947,19.3177,19.2717,19.3131,17966.5738
2005-05-25 10:00:00,41.96,42.01,41.9,41.93,18662.952646239555,19.3131,19.3361,19.2855,19.2993,18662.9526
2005-05-25 10:10:00,41.93,41.93,41.86,41.92,15181.058495821728,19.2993,19.2993,19.2671,19.2947,15181.0585
2005-05-25 10:20:00,41.92,42.0,41.92,41.99,18662.952646239555,19.2947,19.3315,19.2947,19.3269,18662.9526
2005-05-25 10:30:00,41.98,41.99,41.77,41.87,22284.122562674096,19.3223,19.3269,19.2257,19.2717,22284.1226
2005-05-25 10:40:00,41.85,41.92,41.85,41.9,15181.058495821728,19.2625,19.2947,19.2625,19.2855,15181.0585
2005-05-25 10:50:00,41.9,41.99,41.89,41.92,13788.300835654596,19.2855,19.3269,19.2809,19.2947,13788.3008
2005-05-25 11:00:00,41.93,41.96,41.89,41.93,18802.228412256267,19.2993,19.3131,19.2809,19.2993,18802.2284
2005-05-25 11:10:00,41.92,41.95,41.84,41.9,14206.128133704737,19.2947,19.3085,19.2579,19.2855,14206.1281
2005-05-25 11:20:00,41.9,41.96,41.85,41.9,26044.56824512535,19.2855,19.3131,19.2625,19.2855,26044.5682
2005-05-25 11:30:00,41.9,41.95,41.82,41.85,9052.924791086352,19.2855,19.3085,19.2487,19.2625,9052.9248
2005-05-25 11:40:00,41.85,41.9,41.82,41.83,10724.23398328691,19.2625,19.2855,19.2487,19.2533,10724.234
2005-05-25 11:50:00,41.83,41.86,41.82,41.83,6128.133704735376,19.2533,19.2671,19.2487,19.2533,6128.1337
2005-05-25 12:00:00,41.82,41.91,41.81,41.85,15459.610027855157,19.2487,19.2901,19.2441,19.2625,15459.61
2005-05-25 12:10:00,41.85,41.85,41.76,41.76,8217.270194986073,19.2625,19.2625,19.2211,19.2211,8217.2702
2005-05-25 12:20:00,41.76,41.78,41.76,41.78,2089.1364902506966,19.2211,19.2303,19.2211,19.2303,2089.1365
2005-05-25 12:30:00,41.79,41.82,41.79,41.81,6406.6852367688025,19.2349,19.2487,19.2349,19.2441,6406.6852
2005-05-25 12:40:00,41.82,41.82,41.77,41.77,7520.891364902507,19.2487,19.2487,19.2257,19.2257,7520.8914
2005-05-25 12:50:00,41.77,41.77,41.69,41.74,34679.66573816156,19.2257,19.2257,19.1888,19.2119,34679.6657
2005-05-25 13:00:00,41.73,41.74,41.69,41.73,22144.846796657384,19.2073,19.2119,19.1888,19.2073,22144.8468
2005-05-25 13:10:00,41.7,41.72,41.7,41.71,8774.373259052925,19.1934,19.2026,19.1934,19.198,8774.3733
2005-05-25 13:20:00,41.7,41.7,41.6,41.6,24930.362116991644,19.1934,19.1934,19.1474,19.1474,24930.3621
2005-05-25 13:30:00,41.61,41.65,41.6,41.64,19498.60724233984,19.152,19.1704,19.1474,19.1658,19498.6072
2005-05-25 13:40:00,41.64,41.64,41.6,41.62,11977.715877437327,19.1658,19.1658,19.1474,19.1566,11977.7159
2005-05-25 13:50:00,41.62,41.67,41.62,41.64,19637.883008356548,19.1566,19.1796,19.1566,19.1658,19637.883
2005-05-25 14:00:00,41.64,41.67,41.62,41.66,9888.57938718663,19.1658,19.1796,19.1566,19.175,9888.5794
2005-05-25 14:10:00,41.65,41.65,41.63,41.64,19080.77994428969,19.1704,19.1704,19.1612,19.1658,19080.7799
2005-05-25 14:20:00,41.64,41.64,41.59,41.64,24373.2590529248,19.1658,19.1658,19.1428,19.1658,24373.2591
2005-05-25 14:30:00,41.64,41.71,41.64,41.7,76601.6713091922,19.1658,19.198,19.1658,19.1934,76601.6713
2005-05-25 14:40:00,41.71,41.76,41.68,41.73,26462.395543175488,19.198,19.2211,19.1842,19.2073,26462.3955
2005-05-25 14:50:00,41.73,41.75,41.69,41.72,14623.955431754875,19.2073,19.2165,19.1888,19.2026,14623.9554
2005-05-25 15:00:00,41.73,41.78,41.72,41.73,74930.36211699164,19.2073,19.2303,19.2026,19.2073,74930.3621
2005-05-25 15:10:00,41.74,41.74,41.64,41.64,38161.55988857939,19.2119,19.2119,19.1658,19.1658,38161.5599
2005-05-25 15:20:00,41.68,41.68,41.6,41.65,48050.13927576602,19.1842,19.1842,19.1474,19.1704,48050.1393
2005-05-25 15:30:00,41.65,41.79,41.65,41.75,58356.54596100279,19.1704,19.2349,19.1704,19.2165,58356.546
2005-05-25 15:40:00,41.74,41.75,41.7,41.71,54874.65181058496,19.2119,19.2165,19.1934,19.198,54874.6518
2005-05-25 15:50:00,41.72,41.76,41.69,41.75,58495.8217270195,19.2026,19.2211,19.1888,19.2165,58495.8217
2005-05-26 09:30:00,41.71,41.84,41.61,41.82,58495.8217270195,19.198,19.2579,19.152,19.2487,58495.8217
2005-05-26 09:40:00,41.82,41.83,41.59,41.74,43314.76323119777,19.2487,19.2533,19.1428,19.2119,43314.7632
2005-05-26 09:50:00,41.74,41.79,41.66,41.69,20612.813370473537,19.2119,19.2349,19.175,19.1888,20612.8134
2005-05-26 10:00:00,41.69,41.8,41.69,41.78,30083.56545961003,19.1888,19.2395,19.1888,19.2303,30083.5655
2005-05-26 10:10:00,41.78,41.9,41.78,41.8,41782.72980501393,19.2303,19.2855,19.2303,19.2395,41782.7298
2005-05-26 10:20:00,41.85,41.87,41.77,41.87,22980.501392757666,19.2625,19.2717,19.2257,19.2717,22980.5014
2005-05-26 10:30:00,41.87,41.89,41.75,41.79,78690.8077994429,19.2717,19.2809,19.2165,19.2349,78690.8078
2005-05-26 10:40:00,41.78,41.82,41.75,41.8,37465.18105849582,19.2303,19.2487,19.2165,19.2395,37465.1811
2005-05-26 10:50:00,41.79,41.84,41.77,41.84,17130.91922005571,19.2349,19.2579,19.2257,19.2579,17130.9192
2005-05-26 11:00:00,41.82,41.82,41.73,41.73,30640.668523676883,19.2487,19.2487,19.2073,19.2073,30640.6685
2005-05-26 11:10:00,41.74,41.75,41.71,41.71,33844.01114206128,19.2119,19.2165,19.198,19.198,33844.0111
2005-05-26 11:20:00,41.7,41.76,41.69,41.73,138718.66295264623,19.1934,19.2211,19.1888,19.2073,138718.663
2005-05-26 11:30:00,41.73,41.79,41.73,41.79,22005.57103064067,19.2073,19.2349,19.2073,19.2349,22005.571
2005-05-26 11:40:00,41.79,41.82,41.71,41.79,47075.20891364903,19.2349,19.2487,19.198,19.2349,47075.2089
2005-05-26 11:50:00,41.79,41.81,41.77,41.8,24233.98328690808,19.2349,19.2441,19.2257,19.2395,24233.9833
2005-05-26 12:00:00,41.79,41.79,41.7,41.74,32172.70194986073,19.2349,19.2349,19.1934,19.2119,32172.7019
2005-05-26 12:10:00,41.74,41.81,41.73,41.77,9192.200557103064,19.2119,19.2441,19.2073,19.2257,9192.2006
2005-05-26 12:20:00,41.79,41.84,41.77,41.82,16991.643454038996,19.2349,19.2579,19.2257,19.2487,16991.6435
2005-05-26 12:30:00,41.82,41.82,41.76,41.77,10167.130919220055,19.2487,19.2487,19.2211,19.2257,10167.1309
2005-05-26 12:40:00,41.77,41.81,41.74,41.74,27994.42896935933,19.2257,19.2441,19.2119,19.2119,27994.429
2005-05-26 12:50:00,41.74,41.77,41.74,41.74,16573.816155988858,19.2119,19.2257,19.2119,19.2119,16573.8162
2005-05-26 13:00:00,41.74,41.79,41.73,41.78,33704.73537604457,19.2119,19.2349,19.2073,19.2303,33704.7354
2005-05-26 13:10:00,41.79,41.79,41.69,41.72,18384.401114206128,19.2349,19.2349,19.1888,19.2026,18384.4011
2005-05-26 13:20:00,41.72,41.75,41.69,41.75,17270.194986072423,19.2026,19.2165,19.1888,19.2165,17270.195
2005-05-26 13:30:00,41.75,41.79,41.69,41.77,42618.38440111421,19.2165,19.2349,19.1888,19.2257,42618.3844
2005-05-26 13:40:00,41.75,41.76,41.74,41.75,11838.440111420614,19.2165,19.2211,19.2119,19.2165,11838.4401
2005-05-26 13:50:00,41.74,41.75,41.73,41.73,43871.86629526463,19.2119,19.2165,19.2073,19.2073,43871.8663
2005-05-26 14:00:00,41.73,41.75,41.73,41.74,40947.07520891365,19.2073,19.2165,19.2073,19.2119,40947.0752
2005-05-26 14:10:00,41.74,41.74,41.71,41.74,32451.25348189416,19.2119,19.2119,19.198,19.2119,32451.2535
2005-05-26 14:20:00,41.74,41.74,41.7,41.73,62534.818941504185,19.2119,19.2119,19.1934,19.2073,62534.8189
2005-05-26 14:30:00,41.73,41.73,41.65,41.69,111838.4401114206,19.2073,19.2073,19.1704,19.1888,111838.4401
2005-05-26 14:40:00,41.69,41.69,41.65,41.65,11559.888579387189,19.1888,19.1888,19.1704,19.1704,11559.8886
2005-05-26 14:50:00,41.66,41.69,41.63,41.69,31197.771587743733,19.175,19.1888,19.1612,19.1888,31197.7716
2005-05-26 15:00:00,41.67,41.71,41.67,41.69,37883.008356545964,19.1796,19.198,19.1796,19.1888,37883.0084
2005-05-26 15:10:00,41.7,41.79,41.7,41.74,62256.26740947076,19.1934,19.2349,19.1934,19.2119,62256.2674
2005-05-26 15:20:00,41.75,41.77,41.69,41.72,67270.19498607243,19.2165,19.2257,19.1888,19.2026,67270.195
2005-05-26 15:30:00,41.74,41.75,41.72,41.74,109052.92479108636,19.2119,19.2165,19.2026,19.2119,109052.9248
2005-05-26 15:40:00,41.75,41.79,41.69,41.72,77994.42896935933,19.2165,19.2349,19.1888,19.2026,77994.429
2005-05-26 15:50:00,41.64,41.77,41.64,41.72,198328.69080779943,19.1658,19.2257,19.1658,19.2026,198328.6908
2005-05-27 09:30:00,41.82,41.84,41.71,41.71,41225.62674094708,19.2487,19.2579,19.198,19.198,41225.6267
2005-05-27 09:40:00,41.73,41.85,41.63,41.74,44986.072423398335,19.2073,19.2625,19.1612,19.2119,44986.0724
2005-05-27 09:50:00,41.73,41.84,41.64,41.82,35376.044568245125,19.2073,19.2579,19.1658,19.2487,35376.0446
2005-05-27 10:00:00,41.85,41.93,41.74,41.9,58913.64902506965,19.2625,19.2993,19.2119,19.2855,58913.649
2005-05-27 10:10:00,41.9,41.9,41.74,41.74,28551.532033426185,19.2855,19.2855,19.2119,19.2119,28551.532
2005-05-27 10:20:00,41.73,41.78,41.68,41.75,29805.013927576605,19.2073,19.2303,19.1842,19.2165,29805.0139
2005-05-27 10:30:00,41.75,41.75,41.69,41.72,41504.178272980505,19.2165,19.2165,19.1888,19.2026,41504.1783
2005-05-27 10:40:00,41.71,41.72,41.61,41.62,45125.34818941505,19.198,19.2026,19.152,19.1566,45125.3482
2005-05-27 10:50:00,41.62,41.7,41.56,41.6,37325.90529247911,19.1566,19.1934,19.129,19.1474,37325.9053
2005-05-27 11:00:00,41.6,41.66,41.57,41.63,62256.26740947076,19.1474,19.175,19.1336,19.1612,62256.2674
2005-05-27 11:10:00,41.62,41.62,41.58,41.6,14066.852367688023,19.1566,19.1566,19.1382,19.1474,14066.8524
2005-05-27 11:20:00,41.6,41.62,41.56,41.6,27994.42896935933,19.1474,19.1566,19.129,19.1474,27994.429
2005-05-27 11:30:00,41.61,41.64,41.5,41.51,44707.5208913649,19.152,19.1658,19.1014,19.106,44707.5209
2005-05-27 11:40:00,41.52,41.62,41.52,41.53,22701.949860724235,19.1106,19.1566,19.1106,19.1152,22701.9499
2005-05-27 11:50:00,41.53,41.55,41.47,41.49,63509.74930362117,19.1152,19.1244,19.0876,19.0968,63509.7493
2005-05-27 12:00:00,41.49,41.51,41.34,41.46,67409.47075208914,19.0968,19.106,19.0277,19.083,67409.4708
2005-05-27 12:10:00,41.47,41.6,41.46,41.54,29387.186629526463,19.0876,19.1474,19.083,19.1198,29387.1866
2005-05-27 12:20:00,41.54,41.54,41.46,41.49,29247.91086350975,19.1198,19.1198,19.083,19.0968,29247.9109
2005-05-27 12:30:00,41.49,41.5,41.43,41.44,30362.116991643456,19.0968,19.1014,19.0692,19.0738,30362.117
2005-05-27 12:40:00,41.45,41.52,41.44,41.47,28969.359331476324,19.0784,19.1106,19.0738,19.0876,28969.3593
2005-05-27 12:50:00,41.48,41.51,41.46,41.49,22562.674094707523,19.0922,19.106,19.083,19.0968,22562.6741
2005-05-27 13:00:00,41.5,41.54,41.46,41.54,38997.21448467967,19.1014,19.1198,19.083,19.1198,38997.2145
2005-05-27 13:10:00,41.53,41.54,41.46,41.5,34540.38997214485,19.1152,19.1198,19.083,19.1014,34540.39
2005-05-27 13:20:00,41.49,41.53,41.44,41.49,35515.32033426184,19.0968,19.1152,19.0738,19.0968,35515.3203
2005-05-27 13:30:00,41.49,41.57,41.49,41.52,38440.11142061282,19.0968,19.1336,19.0968,19.1106,38440.1114
2005-05-27 13:40:00,41.51,41.55,41.51,41.54,51532.03342618384,19.106,19.1244,19.106,19.1198,51532.0334
2005-05-27 13:50:00,41.54,41.54,41.51,41.53,30501.392757660167,19.1198,19.1198,19.106,19.1152,30501.3928
2005-05-27 14:00:00,41.53,41.54,41.51,41.54,26183.844011142064,19.1152,19.1198,19.106,19.1198,26183.844
2005-05-27 14:10:00,41.54,41.54,41.41,41.43,49303.621169916434,19.1198,19.1198,19.06,19.0692,49303.6212
2005-05-27 14:20:00,41.43,41.48,41.38,41.4,43314.76323119777,19.0692,19.0922,19.0462,19.0554,43314.7632
2005-05-27 14:30:00,41.39,41.39,41.35,41.35,54178.2729805014,19.0508,19.0508,19.0323,19.0323,54178.273
2005-05-27 14:40:00,41.35,41.4,41.35,41.39,53481.89415041783,19.0323,19.0554,19.0323,19.0508,53481.8942
2005-05-27 14:50:00,41.39,41.41,41.38,41.39,41643.45403899722,19.0508,19.06,19.0462,19.0508,41643.454
2005-05-27 15:00:00,41.39,41.4,41.39,41.39,34540.38997214485,19.0508,19.0554,19.0508,19.0508,34540.39
2005-05-27 15:10:00,41.39,41.44,41.39,41.43,42757.66016713092,19.0508,19.0738,19.0508,19.0692,42757.6602
2005-05-27 15:20:00,41.44,41.49,41.42,41.49,75905.29247910864,19.0738,19.0968,19.0646,19.0968,75905.2925
2005-05-27 15:30:00,41.49,41.59,41.49,41.59,93036.21169916436,19.0968,19.1428,19.0968,19.1428,93036.2117
2005-05-27 15:40:00,41.59,41.59,41.44,41.44,96239.55431754875,19.1428,19.1428,19.0738,19.0738,96239.5543
2005-05-27 15:50:00,41.45,41.53,41.44,41.51,49025.06963788301,19.0784,19.1152,19.0738,19.106,49025.0696
2005-05-31 09:30:00,41.61,41.63,41.51,41.62,72144.84679665738,19.152,19.1612,19.106,19.1566,72144.8468
2005-05-31 09:40:00,41.62,41.64,41.58,41.62,45821.72701949861,19.1566,19.1658,19.1382,19.1566,45821.727
2005-05-31 09:50:00,41.62,41.62,41.49,41.49,44428.96935933148,19.1566,19.1566,19.0968,19.0968,44428.9694
2005-05-31 10:00:00,41.48,41.55,41.46,41.51,53064.066852367694,19.0922,19.1244,19.083,19.106,53064.0669
2005-05-31 10:10:00,41.49,41.52,41.43,41.44,72562.67409470753,19.0968,19.1106,19.0692,19.0738,72562.6741
2005-05-31 10:20:00,41.44,41.5,41.41,41.46,43314.76323119777,19.0738,19.1014,19.06,19.083,43314.7632
2005-05-31 10:30:00,41.43,41.53,41.41,41.52,79108.63509749304,19.0692,19.1152,19.06,19.1106,79108.6351
2005-05-31 10:40:00,41.51,41.6,41.5,41.55,39972.14484679666,19.106,19.1474,19.1014,19.1244,39972.1448
2005-05-31 10:50:00,41.55,41.55,41.44,41.44,43036.21169916435,19.1244,19.1244,19.0738,19.0738,43036.2117
2005-05-31 11:00:00,41.44,41.47,41.42,41.44,27855.15320334262,19.0738,19.0876,19.0646,19.0738,27855.1532
2005-05-31 11:10:00,41.44,41.6,41.44,41.55,60167.13091922006,19.0738,19.1474,19.0738,19.1244,60167.1309
2005-05-31 11:20:00,41.55,41.59,41.51,41.53,61420.61281337048,19.1244,19.1428,19.106,19.1152,61420.6128
2005-05-31 11:30:00,41.54,41.54,41.48,41.51,54178.2729805014,19.1198,19.1198,19.0922,19.106,54178.273
2005-05-31 11:40:00,41.51,41.54,41.48,41.54,24233.98328690808,19.106,19.1198,19.0922,19.1198,24233.9833
2005-05-31 11:50:00,41.51,41.52,41.47,41.5,21727.01949860724,19.106,19.1106,19.0876,19.1014,21727.0195
2005-05-31 12:00:00,41.51,41.53,41.46,41.48,16434.540389972146,19.106,19.1152,19.083,19.0922,16434.5404
2005-05-31 12:10:00,41.5,41.54,41.48,41.51,25208.91364902507,19.1014,19.1198,19.0922,19.106,25208.9136
2005-05-31 12:20:00,41.51,41.54,41.5,41.53,27994.42896935933,19.106,19.1198,19.1014,19.1152,27994.429
2005-05-31 12:30:00,41.54,41.55,41.44,41.46,37325.90529247911,19.1198,19.1244,19.0738,19.083,37325.9053
2005-05-31 12:40:00,41.46,41.54,41.46,41.5,24233.98328690808,19.083,19.1198,19.083,19.1014,24233.9833
2005-05-31 12:50:00,41.49,41.5,41.46,41.49,11002.785515320336,19.0968,19.1014,19.083,19.0968,11002.7855
2005-05-31 13:00:00,41.5,41.52,41.46,41.49,12395.543175487466,19.1014,19.1106,19.083,19.0968,12395.5432
2005-05-31 13:10:00,41.51,41.51,41.49,41.5,11281.337047353762,19.106,19.106,19.0968,19.1014,11281.337
2005-05-31 13:20:00,41.49,41.5,41.47,41.48,13927.57660167131,19.0968,19.1014,19.0876,19.0922,13927.5766
2005-05-31 13:30:00,41.48,41.55,41.48,41.54,32451.25348189416,19.0922,19.1244,19.0922,19.1198,32451.2535
2005-05-31 13:40:00,41.54,41.58,41.52,41.57,29387.186629526463,19.1198,19.1382,19.1106,19.1336,29387.1866
2005-05-31 13:50:00,41.58,41.62,41.58,41.61,29805.013927576605,19.1382,19.1566,19.1382,19.152,29805.0139
2005-05-31 14:00:00,41.61,41.63,41.52,41.53,24233.98328690808,19.152,19.1612,19.1106,19.1152,24233.9833
2005-05-31 14:10:00,41.52,41.55,41.49,41.51,19777.15877437326,19.1106,19.1244,19.0968,19.106,19777.1588
2005-05-31 14:20:00,41.52,41.64,41.51,41.63,173816.15598885794,19.1106,19.1658,19.106,19.1612,173816.156
2005-05-31 14:30:00,41.63,41.77,41.63,41.77,145264.62395543177,19.1612,19.2257,19.1612,19.2257,145264.624
2005-05-31 14:40:00,41.77,41.9,41.74,41.83,106406.6852367688,19.2257,19.2855,19.2119,19.2533,106406.6852
2005-05-31 14:50:00,41.82,41.84,41.73,41.75,88997.21448467967,19.2487,19.2579,19.2073,19.2165,88997.2145
2005-05-31 15:00:00,41.77,41.79,41.73,41.74,103760.44568245126,19.2257,19.2349,19.2073,19.2119,103760.4457
2005-05-31 15:10:00,41.74,41.77,41.7,41.72,87047.3537604457,19.2119,19.2257,19.1934,19.2026,87047.3538
2005-05-31 15:20:00,41.72,41.78,41.69,41.69,81058.49582172702,19.2026,19.2303,19.1888,19.1888,81058.4958
2005-05-31 15:30:00,41.68,41.72,41.61,41.62,65459.61002785516,19.1842,19.2026,19.152,19.1566,65459.61
2005-05-31 15:40:00,41.61,41.65,41.57,41.64,48328.690807799445,19.152,19.1704,19.1336,19.1658,48328.6908
2005-05-31 15:50:00,41.64,41.66,41.59,41.63,142896.93593314764,19.1658,19.175,19.1428,19.1612,142896.9359
2005-06-01 09:30:00,41.54,41.66,41.54,41.66,109610.0278551532,19.1198,19.175,19.1198,19.175,109610.0279
2005-06-01 09:40:00,41.66,41.67,41.59,41.66,29387.186629526463,19.175,19.1796,19.1428,19.175,29387.1866
2005-06-01 09:50:00,41.66,41.71,41.59,41.64,54038.99721448468,19.175,19.198,19.1428,19.1658,54038.9972
2005-06-01 10:00:00,41.64,42.06,41.64,42.02,56685.23676880224,19.1658,19.3591,19.1658,19.3407,56685.2368
2005-06-01 10:10:00,42.01,42.15,41.9,42.0,46239.55431754875,19.3361,19.4006,19.2855,19.3315,46239.5543
2005-06-01 10:20:00,42.02,42.02,41.92,41.93,35793.87186629527,19.3407,19.3407,19.2947,19.2993,35793.8719
2005-06-01 10:30:00,41.93,42.02,41.85,41.86,38022.28412256268,19.2993,19.3407,19.2625,19.2671,38022.2841
2005-06-01 10:40:00,41.85,41.85,41.77,41.84,32311.97771587744,19.2625,19.2625,19.2257,19.2579,32311.9777
2005-06-01 10:50:00,41.83,41.85,41.77,41.77,33147.632311977715,19.2533,19.2625,19.2257,19.2257,33147.6323
2005-06-01 11:00:00,41.78,41.78,41.7,41.7,47353.760445682456,19.2303,19.2303,19.1934,19.1934,47353.7604
2005-06-01 11:10:00,41.7,41.8,41.69,41.77,45264.62395543176,19.1934,19.2395,19.1888,19.2257,45264.624
2005-06-01 11:20:00,41.77,41.79,41.64,41.68,24373.2590529248,19.2257,19.2349,19.1658,19.1842,24373.2591
2005-06-01 11:30:00,41.68,41.73,41.64,41.73,38579.38718662953,19.1842,19.2073,19.1658,19.2073,38579.3872
2005-06-01 11:40:00,41.72,41.72,41.68,41.69,19777.15877437326,19.2026,19.2026,19.1842,19.1888,19777.1588
2005-06-01 11:50:00,41.68,41.77,41.68,41.72,18802.228412256267,19.1842,19.2257,19.1842,19.2026,18802.2284
2005-06-01 12:00:00,41.72,41.73,41.67,41.68,35654.596100278555,19.2026,19.2073,19.1796,19.1842,35654.5961
2005-06-01 12:10:00,41.68,41.68,41.64,41.65,25905.29247910864,19.1842,19.1842,19.1658,19.1704,25905.2925
2005-06-01 12:20:00,41.65,41.66,41.62,41.63,28551.532033426185,19.1704,19.175,19.1566,19.1612,28551.532
2005-06-01 12:30:00,41.63,41.68,41.62,41.67,18941.504178272982,19.1612,19.1842,19.1566,19.1796,18941.5042
2005-06-01 12:40:00,41.66,41.67,41.64,41.66,44011.14206128134,19.175,19.1796,19.1658,19.175,44011.1421
2005-06-01 12:50:00,41.64,41.69,41.64,41.68,26044.56824512535,19.1658,19.1888,19.1658,19.1842,26044.5682
2005-06-01 13:00:00,41.67,41.69,41.64,41.67,16713.091922005573,19.1796,19.1888,19.1658,19.1796,16713.0919
2005-06-01 13:10:00,41.67,41.69,41.62,41.62,17409.47075208914,19.1796,19.1888,19.1566,19.1566,17409.4708
2005-06-01 13:20:00,41.62,41.69,41.62,41.64,14763.231197771587,19.1566,19.1888,19.1566,19.1658,14763.2312
2005-06-01 13:30:00,41.65,41.67,41.63,41.64,31337.04735376045,19.1704,19.1796,19.1612,19.1658,31337.0474
2005-06-01 13:40:00,41.64,41.67,41.62,41.62,36211.69916434541,19.1658,19.1796,19.1566,19.1566,36211.6992
2005-06-01 13:50:00,41.63,41.69,41.62,41.69,15598.885793871868,19.1612,19.1888,19.1566,19.1888,15598.8858
2005-06-01 14:00:00,41.69,41.7,41.65,41.68,22284.122562674096,19.1888,19.1934,19.1704,19.1842,22284.1226
2005-06-01 14:10:00,41.68,41.72,41.66,41.66,30083.56545961003,19.1842,19.2026,19.175,19.175,30083.5655
2005-06-01 14:20:00,41.66,41.67,41.65,41.65,31058.49582172702,19.175,19.1796,19.1704,19.1704,31058.4958
2005-06-01 14:30:00,41.65,41.69,41.64,41.67,60306.40668523677,19.1704,19.1888,19.1658,19.1796,60306.4067
2005-06-01 14:40:00,41.65,41.65,41.54,41.57,78412.25626740948,19.1704,19.1704,19.1198,19.1336,78412.2563
2005-06-01 14:50:00,41.57,41.61,41.5,41.57,32729.80501392758,19.1336,19.152,19.1014,19.1336,32729.805
2005-06-01 15:00:00,41.57,41.62,41.55,41.57,47771.58774373259,19.1336,19.1566,19.1244,19.1336,47771.5877
2005-06-01 15:10:00,41.57,41.62,41.57,41.59,23398.3286908078,19.1336,19.1566,19.1336,19.1428,23398.3287
2005-06-01 15:20:00,41.59,41.63,41.54,41.59,35376.044568245125,19.1428,19.1612,19.1198,19.1428,35376.0446
2005-06-01 15:30:00,41.6,41.69,41.6,41.65,97771.5877437326,19.1474,19.1888,19.1474,19.1704,97771.5877
2005-06-01 15:40:00,41.66,41.69,41.62,41.68,85236.76880222841,19.175,19.1888,19.1566,19.1842,85236.7688
2005-06-01 15:50:00,41.68,41.68,41.68,41.68,0.0,19.1842,19.1842,19.1842,19.1842,0.0
2005-06-02 09:30:00,41.41,41.41,41.17,41.24,71727.01949860725,19.06,19.06,18.9495,18.9817,71727.0195
2005-06-02 09:40:00,41.26,41.39,41.24,41.27,42479.108635097495,18.9909,19.0508,18.9817,18.9955,42479.1086
2005-06-02 09:50:00,41.26,41.36,41.18,41.29,29665.73816155989,18.9909,19.0369,18.9541,19.0047,29665.7382
2005-06-02 10:00:00,41.28,41.36,41.25,41.29,23259.05292479109,19.0001,19.0369,18.9863,19.0047,23259.0529
2005-06-02 10:10:00,41.27,41.32,41.21,41.21,25069.63788300836,18.9955,19.0185,18.9679,18.9679,25069.6379
2005-06-02 10:20:00,41.21,41.36,41.21,41.36,21727.01949860724,18.9679,19.0369,18.9679,19.0369,21727.0195
2005-06-02 10:30:00,41.37,41.39,41.31,41.35,52089.1364902507,19.0416,19.0508,19.0139,19.0323,52089.1365
2005-06-02 10:40:00,41.35,41.41,41.35,41.4,27994.42896935933,19.0323,19.06,19.0323,19.0554,27994.429
2005-06-02 10:50:00,41.4,41.4,41.36,41.37,25069.63788300836,19.0554,19.0554,19.0369,19.0416,25069.6379
2005-06-02 11:00:00,41.39,41.39,41.33,41.34,28133.704735376046,19.0508,19.0508,19.0231,19.0277,28133.7047
2005-06-02 11:10:00,41.34,41.36,41.31,41.31,9749.303621169916,19.0277,19.0369,19.0139,19.0139,9749.3036
2005-06-02 11:20:00,41.31,41.33,41.29,41.29,10863.50974930362,19.0139,19.0231,19.0047,19.0047,10863.5097
2005-06-02 11:30:00,41.29,41.44,41.26,41.44,24233.98328690808,19.0047,19.0738,18.9909,19.0738,24233.9833
2005-06-02 11:40:00,41.43,41.43,41.39,41.41,14623.955431754875,19.0692,19.0692,19.0508,19.06,14623.9554
2005-06-02 11:50:00,41.42,41.42,41.39,41.41,6545.961002785516,19.0646,19.0646,19.0508,19.06,6545.961
2005-06-02 12:00:00,41.4,41.44,41.39,41.41,10167.130919220055,19.0554,19.0738,19.0508,19.06,10167.1309
2005-06-02 12:10:00,41.4,41.41,41.39,41.39,13649.025069637884,19.0554,19.06,19.0508,19.0508,13649.0251
2005-06-02 12:20:00,41.39,41.44,41.38,41.44,13649.025069637884,19.0508,19.0738,19.0462,19.0738,13649.0251
2005-06-02 12:30:00,41.44,41.46,41.38,41.4,15181.058495821728,19.0738,19.083,19.0462,19.0554,15181.0585
2005-06-02 12:40:00,41.41,41.42,41.35,41.36,10863.50974930362,19.06,19.0646,19.0323,19.0369,10863.5097
2005-06-02 12:50:00,41.36,41.37,41.32,41.33,8077.994428969359,19.0369,19.0416,19.0185,19.0231,8077.9944
2005-06-02 13:00:00,41.32,41.38,41.31,41.38,14902.506963788304,19.0185,19.0462,19.0139,19.0462,14902.507
2005-06-02 13:10:00,41.36,41.36,41.33,41.34,8217.270194986073,19.0369,19.0369,19.0231,19.0277,8217.2702
2005-06-02 13:20:00,41.34,41.34,41.29,41.31,9610.027855153205,19.0277,19.0277,19.0047,19.0139,9610.0279
2005-06-02 13:30:00,41.32,41.36,41.3,41.3,14623.955431754875,19.0185,19.0369,19.0093,19.0093,14623.9554
2005-06-02 13:40:00,41.29,41.3,41.26,41.29,22284.122562674096,19.0047,19.0093,18.9909,19.0047,22284.1226
2005-06-02 13:50:00,41.3,41.31,41.23,41.29,22144.846796657384,19.0093,19.0139,18.9771,19.0047,22144.8468
2005-06-02 14:00:00,41.29,41.32,41.27,41.29,16155.98885793872,19.0047,19.0185,18.9955,19.0047,16155.9889
2005-06-02 14:10:00,41.29,41.33,41.26,41.31,12256.267409470753,19.0047,19.0231,18.9909,19.0139,12256.2674
2005-06-02 14:20:00,41.31,41.4,41.3,41.39,12674.094707520891,19.0139,19.0554,19.0093,19.0508,12674.0947
2005-06-02 14:30:00,41.39,41.46,41.39,41.42,19916.43454038997,19.0508,19.083,19.0508,19.0646,19916.4345
2005-06-02 14:40:00,41.44,41.49,41.43,41.49,14623.955431754875,19.0738,19.0968,19.0692,19.0968,14623.9554
2005-06-02 14:50:00,41.49,41.56,41.49,41.54,14206.128133704737,19.0968,19.129,19.0968,19.1198,14206.1281
2005-06-02 15:00:00,41.54,41.57,41.5,41.51,23816.15598885794,19.1198,19.1336,19.1014,19.106,23816.156
2005-06-02 15:10:00,41.51,41.53,41.49,41.52,11281.337047353762,19.106,19.1152,19.0968,19.1106,11281.337
2005-06-02 15:20:00,41.52,41.57,41.51,41.56,19916.43454038997,19.1106,19.1336,19.106,19.129,19916.4345
2005-06-02 15:30:00,41.55,41.6,41.49,41.59,42618.38440111421,19.1244,19.1474,19.0968,19.1428,42618.3844
2005-06-02 15:40:00,41.59,41.6,41.5,41.5,35376.044568245125,19.1428,19.1474,19.1014,19.1014,35376.0446
2005-06-02 15:50:00,41.51,41.59,41.51,41.54,40389.9721448468,19.106,19.1428,19.106,19.1198,40389.9721
2005-06-03 09:30:00,41.5,41.5,41.3,41.48,48189.41504178273,19.1014,19.1014,19.0093,19.0922,48189.415
2005-06-03 09:40:00,41.49,41.49,41.26,41.29,43314.76323119777,19.0968,19.0968,18.9909,19.0047,43314.7632
2005-06-03 09:50:00,41.29,41.36,41.25,41.34,24233.98328690808,19.0047,19.0369,18.9863,19.0277,24233.9833
2005-06-03 10:00:00,41.33,41.34,41.23,41.26,23537.604456824512,19.0231,19.0277,18.9771,18.9909,23537.6045
2005-06-03 10:10:00,41.26,41.3,41.22,41.26,13927.57660167131,18.9909,19.0093,18.9725,18.9909,13927.5766
2005-06-03 10:20:00,41.25,41.26,41.16,41.17,16991.643454038996,18.9863,18.9909,18.9449,18.9495,16991.6435
2005-06-03 10:30:00,41.17,41.23,41.13,41.18,17966.57381615599,18.9495,18.9771,18.9311,18.9541,17966.5738
2005-06-03 10:40:00,41.19,41.23,41.16,41.23,20055.710306406687,18.9587,18.9771,18.9449,18.9771,20055.7103
2005-06-03 10:50:00,41.23,41.36,41.22,41.35,31754.874651810587,18.9771,19.0369,18.9725,19.0323,31754.8747
2005-06-03 11:00:00,41.36,41.42,41.34,41.39,29805.013927576605,19.0369,19.0646,19.0277,19.0508,29805.0139
2005-06-03 11:10:00,41.37,41.45,41.27,41.29,22005.57103064067,19.0416,19.0784,18.9955,19.0047,22005.571
2005-06-03 11:20:00,41.29,41.34,41.29,41.29,9610.027855153205,19.0047,19.0277,19.0047,19.0047,9610.0279
2005-06-03 11:30:00,41.27,41.31,41.21,41.22,22701.949860724235,18.9955,19.0139,18.9679,18.9725,22701.9499
2005-06-03 11:40:00,41.22,41.33,41.21,41.21,22841.225626740947,18.9725,19.0231,18.9679,18.9679,22841.2256
2005-06-03 11:50:00,41.2,41.2,41.07,41.14,32729.80501392758,18.9633,18.9633,18.9035,18.9357,32729.805
2005-06-03 12:00:00,41.15,41.21,41.12,41.14,25766.01671309192,18.9403,18.9679,18.9265,18.9357,25766.0167
2005-06-03 12:10:00,41.13,41.17,41.06,41.16,26880.22284122563,18.9311,18.9495,18.8989,18.9449,26880.2228
2005-06-03 12:20:00,41.16,41.16,41.07,41.11,7381.615598885794,18.9449,18.9449,18.9035,18.9219,7381.6156
2005-06-03 12:30:00,41.1,41.11,41.07,41.1,16295.264623955432,18.9173,18.9219,18.9035,18.9173,16295.2646
2005-06-03 12:40:00,41.11,41.12,41.09,41.11,9610.027855153205,18.9219,18.9265,18.9127,18.9219,9610.0279
2005-06-03 12:50:00,41.11,41.13,41.09,41.12,10445.682451253482,18.9219,18.9311,18.9127,18.9265,10445.6825
2005-06-03 13:00:00,41.13,41.16,41.11,41.16,22423.398328690808,18.9311,18.9449,18.9219,18.9449,22423.3983
2005-06-03 13:10:00,41.16,41.18,41.12,41.16,11838.440111420614,18.9449,18.9541,18.9265,18.9449,11838.4401
2005-06-03 13:20:00,41.16,41.16,41.11,41.14,9610.027855153205,18.9449,18.9449,18.9219,18.9357,9610.0279
2005-06-03 13:30:00,41.17,41.2,41.14,41.15,12256.267409470753,18.9495,18.9633,18.9357,18.9403,12256.2674
2005-06-03 13:40:00,41.15,41.16,41.14,41.15,12256.267409470753,18.9403,18.9449,18.9357,18.9403,12256.2674
2005-06-03 13:50:00,41.16,41.18,41.15,41.17,16295.264623955432,18.9449,18.9541,18.9403,18.9495,16295.2646
2005-06-03 14:00:00,41.18,41.26,41.16,41.25,43036.21169916435,18.9541,18.9909,18.9449,18.9863,43036.2117
2005-06-03 14:10:00,41.26,41.26,41.21,41.26,26183.844011142064,18.9909,18.9909,18.9679,18.9909,26183.844
2005-06-03 14:20:00,41.26,41.26,41.21,41.24,19359.33147632312,18.9909,18.9909,18.9679,18.9817,19359.3315
2005-06-03 14:30:00,41.24,41.24,41.21,41.23,27019.49860724234,18.9817,18.9817,18.9679,18.9771,27019.4986
2005-06-03 14:40:00,41.24,41.27,41.21,41.24,17270.194986072423,18.9817,18.9955,18.9679,18.9817,17270.195
2005-06-03 14:50:00,41.24,41.27,41.17,41.26,32311.97771587744,18.9817,18.9955,18.9495,18.9909,32311.9777
2005-06-03 15:00:00,41.25,41.31,41.21,41.31,21587.74373259053,18.9863,19.0139,18.9679,19.0139,21587.7437
2005-06-03 15:10:00,41.31,41.31,41.21,41.26,24094.707520891367,19.0139,19.0139,18.9679,18.9909,24094.7075
2005-06-03 15:20:00,41.27,41.28,41.21,41.26,26044.56824512535,18.9955,19.0001,18.9679,18.9909,26044.5682
2005-06-03 15:30:00,41.26,41.27,41.23,41.26,32033.42618384401,18.9909,18.9955,18.9771,18.9909,32033.4262
2005-06-03 15:40:00,41.26,41.38,41.26,41.37,46935.93314763231,18.9909,19.0462,18.9909,19.0416,46935.9331
2005-06-03 15:50:00,41.37,41.37,41.24,41.24,104874.65181058495,19.0416,19.0416,18.9817,18.9817,104874.6518
2005-06-06 09:30:00,41.17,41.53,41.17,41.53,60584.9582172702,18.9495,19.1152,18.9495,19.1152,60584.9582
2005-06-06 09:40:00,41.41,41.44,41.31,41.32,24651.810584958217,19.06,19.0738,19.0139,19.0185,24651.8106
2005-06-06 09:50:00,41.32,41.45,41.31,41.42,25348.189415041783,19.0185,19.0784,19.0139,19.0646,25348.1894
2005-06-06 10:00:00,41.39,41.51,41.38,41.5,33008.356545961,19.0508,19.106,19.0462,19.1014,33008.3565
2005-06-06 10:10:00,41.48,41.63,41.48,41.62,56128.13370473538,19.0922,19.1612,19.0922,19.1566,56128.1337
2005-06-06 10:20:00,41.63,41.78,41.61,41.78,45821.72701949861,19.1612,19.2303,19.152,19.2303,45821.727
2005-06-06 10:30:00,41.77,41.78,41.65,41.74,38857.93871866296,19.2257,19.2303,19.1704,19.2119,38857.9387
2005-06-06 10:40:00,41.74,41.78,41.68,41.69,32451.25348189416,19.2119,19.2303,19.1842,19.1888,32451.2535
2005-06-06 10:50:00,41.69,41.72,41.61,41.66,37325.90529247911,19.1888,19.2026,19.152,19.175,37325.9053
2005-06-06 11:00:00,41.64,41.65,41.56,41.62,22980.501392757666,19.1658,19.1704,19.129,19.1566,22980.5014
2005-06-06 11:10:00,41.62,41.67,41.59,41.62,26880.22284122563,19.1566,19.1796,19.1428,19.1566,26880.2228
2005-06-06 11:20:00,41.63,41.63,41.57,41.57,29247.91086350975,19.1612,19.1612,19.1336,19.1336,29247.9109
2005-06-06 11:30:00,41.57,41.59,41.56,41.57,27158.774373259053,19.1336,19.1428,19.129,19.1336,27158.7744
2005-06-06 11:40:00,41.57,41.65,41.56,41.63,38022.28412256268,19.1336,19.1704,19.129,19.1612,38022.2841
2005-06-06 11:50:00,41.63,41.67,41.62,41.66,22841.225626740947,19.1612,19.1796,19.1566,19.175,22841.2256
2005-06-06 12:00:00,41.67,41.74,41.63,41.69,25905.29247910864,19.1796,19.2119,19.1612,19.1888,25905.2925
2005-06-06 12:10:00,41.69,41.79,41.69,41.79,14484.679665738162,19.1888,19.2349,19.1888,19.2349,14484.6797
2005-06-06 12:20:00,41.78,41.86,41.78,41.79,25069.63788300836,19.2303,19.2671,19.2303,19.2349,25069.6379
2005-06-06 12:30:00,41.82,41.86,41.79,41.82,13788.300835654596,19.2487,19.2671,19.2349,19.2487,13788.3008
2005-06-06 12:40:00,41.82,41.84,41.81,41.82,12674.094707520891,19.2487,19.2579,19.2441,19.2487,12674.0947
2005-06-06 12:50:00,41.83,41.85,41.79,41.84,20612.813370473537,19.2533,19.2625,19.2349,19.2579,20612.8134
2005-06-06 13:00:00,41.82,41.85,41.79,41.8,94428.96935933147,19.2487,19.2625,19.2349,19.2395,94428.9694
2005-06-06 13:10:00,41.81,41.83,41.79,41.81,18523.676880222843,19.2441,19.2533,19.2349,19.2441,18523.6769
2005-06-06 13:20:00,41.81,41.86,41.79,41.86,18941.504178272982,19.2441,19.2671,19.2349,19.2671,18941.5042
2005-06-06 13:30:00,41.87,41.9,41.86,41.9,31894.1504178273,19.2717,19.2855,19.2671,19.2855,31894.1504
2005-06-06 13:40:00,41.9,41.95,41.88,41.92,42339.83286908078,19.2855,19.3085,19.2763,19.2947,42339.8329
2005-06-06 13:50:00,41.9,41.95,41.88,41.89,30919.22005571031,19.2855,19.3085,19.2763,19.2809,30919.2201
2005-06-06 14:00:00,41.88,42.0,41.86,41.97,33983.28690807799,19.2763,19.3315,19.2671,19.3177,33983.2869
2005-06-06 14:10:00,41.97,42.1,41.97,42.02,57103.06406685237,19.3177,19.3776,19.3177,19.3407,57103.0641
2005-06-06 14:20:00,42.0,42.01,41.94,41.95,23398.3286908078,19.3315,19.3361,19.3039,19.3085,23398.3287
2005-06-06 14:30:00,41.94,41.97,41.92,41.95,18384.401114206128,19.3039,19.3177,19.2947,19.3085,18384.4011
2005-06-06 14:40:00,41.95,41.95,41.87,41.9,35097.4930362117,19.3085,19.3085,19.2717,19.2855,35097.493
2005-06-06 14:50:00,41.9,41.93,41.87,41.9,44986.072423398335,19.2855,19.2993,19.2717,19.2855,44986.0724
2005-06-06 15:00:00,41.89,41.9,41.8,41.88,35654.596100278555,19.2809,19.2855,19.2395,19.2763,35654.5961
2005-06-06 15:10:00,41.87,41.87,41.83,41.86,30640.668523676883,19.2717,19.2717,19.2533,19.2671,30640.6685
2005-06-06 15:20:00,41.86,41.94,41.85,41.9,36211.69916434541,19.2671,19.3039,19.2625,19.2855,36211.6992
2005-06-06 15:30:00,41.89,41.92,41.87,41.9,63788.3008356546,19.2809,19.2947,19.2717,19.2855,63788.3008
2005-06-06 15:40:00,41.91,41.92,41.84,41.85,43454.03899721448,19.2901,19.2947,19.2579,19.2625,43454.039
2005-06-06 15:50:00,41.8,41.9,41.79,41.88,91922.00557103063,19.2395,19.2855,19.2349,19.2763,91922.0056
2005-06-07 09:30:00,42.02,42.27,41.97,42.27,58913.64902506965,19.3407,19.4558,19.3177,19.4558,58913.649
2005-06-07 09:40:00,42.25,42.4,42.11,42.17,53342.61838440112,19.4466,19.5156,19.3822,19.4098,53342.6184
2005-06-07 09:50:00,42.18,42.45,42.18,42.39,43871.86629526463,19.4144,19.5386,19.4144,19.511,43871.8663
2005-06-07 10:00:00,42.41,42.42,42.28,42.4,37604.45682451253,19.5202,19.5248,19.4604,19.5156,37604.4568
2005-06-07 10:10:00,42.39,42.46,42.36,42.43,66852.36768802229,19.511,19.5433,19.4972,19.5294,66852.3677
2005-06-07 10:20:00,42.46,42.46,42.38,42.42,35793.87186629527,19.5433,19.5433,19.5064,19.5248,35793.8719
2005-06-07 10:30:00,42.43,42.51,42.43,42.46,36490.25069637883,19.5294,19.5663,19.5294,19.5433,36490.2507
2005-06-07 10:40:00,42.48,42.48,42.44,42.46,17688.022284122562,19.5525,19.5525,19.534,19.5433,17688.0223
2005-06-07 10:50:00,42.46,42.52,42.45,42.51,37047.35376044569,19.5433,19.5709,19.5386,19.5663,37047.3538
2005-06-07 11:00:00,42.52,42.66,42.52,42.58,52924.791086350975,19.5709,19.6353,19.5709,19.5985,52924.7911
2005-06-07 11:10:00,42.55,42.59,42.55,42.57,27994.42896935933,19.5847,19.6031,19.5847,19.5939,27994.429
2005-06-07 11:20:00,42.57,42.6,42.55,42.59,29247.91086350975,19.5939,19.6077,19.5847,19.6031,29247.9109
2005-06-07 11:30:00,42.58,42.61,42.57,42.58,24651.810584958217,19.5985,19.6123,19.5939,19.5985,24651.8106
2005-06-07 11:40:00,42.57,42.63,42.56,42.61,21169.91643454039,19.5939,19.6215,19.5893,19.6123,21169.9164
2005-06-07 11:50:00,42.63,42.68,42.61,42.66,33286.908077994434,19.6215,19.6445,19.6123,19.6353,33286.9081
2005-06-07 12:00:00,42.66,42.66,42.6,42.61,34261.83844011142,19.6353,19.6353,19.6077,19.6123,34261.8384
2005-06-07 12:10:00,42.61,42.65,42.6,42.61,19220.05571030641,19.6123,19.6307,19.6077,19.6123,19220.0557
2005-06-07 12:20:00,42.61,42.63,42.58,42.62,15738.16155988858,19.6123,19.6215,19.5985,19.6169,15738.1616
2005-06-07 12:30:00,42.61,42.64,42.61,42.63,11559.888579387189,19.6123,19.6261,19.6123,19.6215,11559.8886
2005-06-07 12:40:00,42.63,42.64,42.61,42.63,17270.194986072423,19.6215,19.6261,19.6123,19.6215,17270.195
2005-06-07 12:50:00,42.63,42.65,42.61,42.65,24651.810584958217,19.6215,19.6307,19.6123,19.6307,24651.8106
2005-06-07 13:00:00,42.63,42.63,42.59,42.59,11977.715877437327,19.6215,19.6215,19.6031,19.6031,11977.7159
2005-06-07 13:10:00,42.6,42.6,42.49,42.53,23259.05292479109,19.6077,19.6077,19.5571,19.5755,23259.0529
2005-06-07 13:20:00,42.53,42.53,42.47,42.48,16991.643454038996,19.5755,19.5755,19.5479,19.5525,16991.6435
2005-06-07 13:30:00,42.48,42.56,42.47,42.53,24512.534818941505,19.5525,19.5893,19.5479,19.5755,24512.5348
2005-06-07 13:40:00,42.53,42.6,42.53,42.56,25348.189415041783,19.5755,19.6077,19.5755,19.5893,25348.1894
2005-06-07 13:50:00,42.56,42.56,42.5,42.51,16295.264623955432,19.5893,19.5893,19.5617,19.5663,16295.2646
2005-06-07 14:00:00,42.51,42.51,42.47,42.48,37186.6295264624,19.5663,19.5663,19.5479,19.5525,37186.6295
2005-06-07 14:10:00,42.48,42.48,42.2,42.41,60724.23398328691,19.5525,19.5525,19.4236,19.5202,60724.234
2005-06-07 14:20:00,42.39,42.39,42.25,42.28,30083.56545961003,19.511,19.511,19.4466,19.4604,30083.5655
2005-06-07 14:30:00,42.27,42.42,42.27,42.42,29526.46239554317,19.4558,19.5248,19.4558,19.5248,29526.4624
2005-06-07 14:40:00,42.4,42.4,42.3,42.32,36350.97493036212,19.5156,19.5156,19.4696,19.4788,36350.9749
2005-06-07 14:50:00,42.32,42.33,42.25,42.28,63649.025069637886,19.4788,19.4834,19.4466,19.4604,63649.0251
2005-06-07 15:00:00,42.3,42.3,42.18,42.21,39415.04178272981,19.4696,19.4696,19.4144,19.4282,39415.0418
2005-06-07 15:10:00,42.23,42.25,42.16,42.18,53064.066852367694,19.4374,19.4466,19.4052,19.4144,53064.0669
2005-06-07 15:20:00,42.18,42.19,42.07,42.07,104178.2729805014,19.4144,19.419,19.3637,19.3637,104178.273
2005-06-07 15:30:00,42.07,42.07,41.98,42.03,94986.07242339832,19.3637,19.3637,19.3223,19.3453,94986.0724
2005-06-07 15:40:00,42.03,42.05,41.9,41.95,55153.203342618384,19.3453,19.3545,19.2855,19.3085,55153.2033
2005-06-07 15:50:00,41.95,41.99,41.92,41.94,90668.52367688024,19.3085,19.3269,19.2947,19.3039,90668.5237
2005-06-08 09:30:00,42.15,42.22,42.06,42.06,21866.29526462396,19.4006,19.4328,19.3591,19.3591,21866.2953
2005-06-08 09:40:00,42.07,42.13,42.03,42.07,34958.21727019499,19.3637,19.3914,19.3453,19.3637,34958.2173
2005-06-08 09:50:00,42.1,42.16,42.07,42.15,19637.883008356548,19.3776,19.4052,19.3637,19.4006,19637.883
2005-06-08 10:00:00,42.15,42.15,42.01,42.07,42618.38440111421,19.4006,19.4006,19.3361,19.3637,42618.3844
2005-06-08 10:10:00,42.07,42.15,42.02,42.09,35376.044568245125,19.3637,19.4006,19.3407,19.3729,35376.0446
2005-06-08 10:20:00,42.07,42.07,42.0,42.0,15181.058495821728,19.3637,19.3637,19.3315,19.3315,15181.0585
2005-06-08 10:30:00,41.97,41.97,41.86,41.9,20055.710306406687,19.3177,19.3177,19.2671,19.2855,20055.7103
2005-06-08 10:40:00,41.87,42.0,41.87,41.98,9470.752089136491,19.2717,19.3315,19.2717,19.3223,9470.7521
2005-06-08 10:50:00,41.97,42.06,41.97,42.04,17688.022284122562,19.3177,19.3591,19.3177,19.3499,17688.0223
2005-06-08 11:00:00,42.04,42.04,41.95,41.95,16016.713091922007,19.3499,19.3499,19.3085,19.3085,16016.7131
2005-06-08 11:10:00,41.96,42.02,41.95,41.98,22005.57103064067,19.3131,19.3407,19.3085,19.3223,22005.571
2005-06-08 11:20:00,41.97,41.97,41.92,41.94,10584.958217270196,19.3177,19.3177,19.2947,19.3039,10584.9582
2005-06-08 11:30:00,41.95,41.96,41.9,41.92,9610.027855153205,19.3085,19.3131,19.2855,19.2947,9610.0279
2005-06-08 11:40:00,41.91,41.92,41.87,41.87,5849.58217270195,19.2901,19.2947,19.2717,19.2717,5849.5822
2005-06-08 11:50:00,41.87,41.89,41.85,41.88,11977.715877437327,19.2717,19.2809,19.2625,19.2763,11977.7159
2005-06-08 12:00:00,41.88,41.89,41.78,41.79,9470.752089136491,19.2763,19.2809,19.2303,19.2349,9470.7521
2005-06-08 12:10:00,41.79,41.86,41.77,41.78,10306.406685236769,19.2349,19.2671,19.2257,19.2303,10306.4067
2005-06-08 12:20:00,41.78,41.85,41.78,41.85,8635.097493036212,19.2303,19.2625,19.2303,19.2625,8635.0975
2005-06-08 12:30:00,41.85,41.85,41.81,41.84,11699.1643454039,19.2625,19.2625,19.2441,19.2579,11699.1643
2005-06-08 12:40:00,41.83,41.84,41.82,41.84,7938.718662952647,19.2533,19.2579,19.2487,19.2579,7938.7187
2005-06-08 12:50:00,41.85,41.85,41.77,41.77,17270.194986072423,19.2625,19.2625,19.2257,19.2257,17270.195
2005-06-08 13:00:00,41.77,41.77,41.64,41.71,61142.06128133705,19.2257,19.2257,19.1658,19.198,61142.0613
2005-06-08 13:10:00,41.71,41.76,41.7,41.73,14345.403899721448,19.198,19.2211,19.1934,19.2073,14345.4039
2005-06-08 13:20:00,41.73,41.78,41.73,41.76,10306.406685236769,19.2073,19.2303,19.2073,19.2211,10306.4067
2005-06-08 13:30:00,41.77,41.77,41.74,41.77,19220.05571030641,19.2257,19.2257,19.2119,19.2257,19220.0557
2005-06-08 13:40:00,41.76,41.77,41.65,41.67,23537.604456824512,19.2211,19.2257,19.1704,19.1796,23537.6045
2005-06-08 13:50:00,41.66,41.71,41.59,41.7,36072.42339832869,19.175,19.198,19.1428,19.1934,36072.4234
2005-06-08 14:00:00,41.69,41.69,41.62,41.62,43454.03899721448,19.1888,19.1888,19.1566,19.1566,43454.039
2005-06-08 14:10:00,41.62,41.62,41.54,41.55,23676.880222841228,19.1566,19.1566,19.1198,19.1244,23676.8802
2005-06-08 14:20:00,41.56,41.59,41.55,41.56,21587.74373259053,19.129,19.1428,19.1244,19.129,21587.7437
2005-06-08 14:30:00,41.56,41.58,41.44,41.49,24651.810584958217,19.129,19.1382,19.0738,19.0968,24651.8106
2005-06-08 14:40:00,41.51,41.51,41.44,41.44,23537.604456824512,19.106,19.106,19.0738,19.0738,23537.6045
2005-06-08 14:50:00,41.45,41.52,41.43,41.46,41086.35097493036,19.0784,19.1106,19.0692,19.083,41086.351
2005-06-08 15:00:00,41.46,41.48,41.41,41.46,16573.816155988858,19.083,19.0922,19.06,19.083,16573.8162
2005-06-08 15:10:00,41.45,41.52,41.45,41.51,36908.07799442897,19.0784,19.1106,19.0784,19.106,36908.078
2005-06-08 15:20:00,41.51,41.51,41.44,41.47,35793.87186629527,19.106,19.106,19.0738,19.0876,35793.8719
2005-06-08 15:30:00,41.46,41.5,41.44,41.5,42339.83286908078,19.083,19.1014,19.0738,19.1014,42339.8329
2005-06-08 15:40:00,41.5,41.57,41.49,41.57,98189.41504178272,19.1014,19.1336,19.0968,19.1336,98189.415
2005-06-08 15:50:00,41.57,41.6,41.51,41.54,86350.97493036212,19.1336,19.1474,19.106,19.1198,86350.9749
2005-06-09 09:30:00,41.29,41.49,41.29,41.39,57381.61559888579,19.0047,19.0968,19.0047,19.0508,57381.6156
2005-06-09 09:40:00,41.39,41.39,41.3,41.3,34679.66573816156,19.0508,19.0508,19.0093,19.0093,34679.6657
2005-06-09 09:50:00,41.3,41.42,41.29,41.42,39275.766016713096,19.0093,19.0646,19.0047,19.0646,39275.766
2005-06-09 10:00:00,41.42,41.63,41.31,41.6,53481.89415041783,19.0646,19.1612,19.0139,19.1474,53481.8942
2005-06-09 10:10:00,41.6,41.71,41.57,41.62,66434.54038997214,19.1474,19.198,19.1336,19.1566,66434.5404
2005-06-09 10:20:00,41.64,41.74,41.51,41.64,145125.34818941506,19.1658,19.2119,19.106,19.1658,145125.3482
2005-06-09 10:30:00,41.63,41.64,41.44,41.44,51392.75766016713,19.1612,19.1658,19.0738,19.0738,51392.7577
2005-06-09 10:40:00,41.44,41.46,41.36,41.43,41643.45403899722,19.0738,19.083,19.0369,19.0692,41643.454
2005-06-09 10:50:00,41.42,41.46,41.38,41.44,22005.57103064067,19.0646,19.083,19.0462,19.0738,22005.571
2005-06-09 11:00:00,41.43,41.5,41.42,41.48,44568.24512534819,19.0692,19.1014,19.0646,19.0922,44568.2451
2005-06-09 11:10:00,41.46,41.47,41.4,41.44,34122.56267409471,19.083,19.0876,19.0554,19.0738,34122.5627
2005-06-09 11:20:00,41.43,41.45,41.39,41.41,25069.63788300836,19.0692,19.0784,19.0508,19.06,25069.6379
2005-06-09 11:30:00,41.41,41.55,41.39,41.5,48189.41504178273,19.06,19.1244,19.0508,19.1014,48189.415
2005-06-09 11:40:00,41.5,41.59,41.47,41.51,42618.38440111421,19.1014,19.1428,19.0876,19.106,42618.3844
2005-06-09 11:50:00,41.51,41.57,41.51,41.52,23259.05292479109,19.106,19.1336,19.106,19.1106,23259.0529
2005-06-09 12:00:00,41.52,41.55,41.49,41.54,36350.97493036212,19.1106,19.1244,19.0968,19.1198,36350.9749
2005-06-09 12:10:00,41.54,41.56,41.51,41.52,27855.15320334262,19.1198,19.129,19.106,19.1106,27855.1532
2005-06-09 12:20:00,41.52,41.54,41.5,41.54,66155.98885793872,19.1106,19.1198,19.1014,19.1198,66155.9889
2005-06-09 12:30:00,41.54,41.58,41.52,41.55,172980.50139275767,19.1198,19.1382,19.1106,19.1244,172980.5014
2005-06-09 12:40:00,41.56,41.57,41.53,41.55,19220.05571030641,19.129,19.1336,19.1152,19.1244,19220.0557
2005-06-09 12:50:00,41.55,41.55,41.51,41.51,35236.76880222841,19.1244,19.1244,19.106,19.106,35236.7688
2005-06-09 13:00:00,41.51,41.54,41.5,41.53,26183.844011142064,19.106,19.1198,19.1014,19.1152,26183.844
2005-06-09 13:10:00,41.53,41.54,41.47,41.49,19916.43454038997,19.1152,19.1198,19.0876,19.0968,19916.4345
2005-06-09 13:20:00,41.48,41.48,41.41,41.45,19080.77994428969,19.0922,19.0922,19.06,19.0784,19080.7799
2005-06-09 13:30:00,41.45,41.54,41.45,41.47,40389.9721448468,19.0784,19.1198,19.0784,19.0876,40389.9721
2005-06-09 13:40:00,41.48,41.5,41.46,41.46,14623.955431754875,19.0922,19.1014,19.083,19.083,14623.9554
2005-06-09 13:50:00,41.46,41.51,41.46,41.5,29526.46239554317,19.083,19.106,19.083,19.1014,29526.4624
2005-06-09 14:00:00,41.49,41.52,41.41,41.5,28969.359331476324,19.0968,19.1106,19.06,19.1014,28969.3593
2005-06-09 14:10:00,41.5,41.5,41.44,41.46,26880.22284122563,19.1014,19.1014,19.0738,19.083,26880.2228
2005-06-09 14:20:00,41.45,41.45,41.34,41.37,31197.771587743733,19.0784,19.0784,19.0277,19.0416,31197.7716
2005-06-09 14:30:00,41.37,41.44,41.34,41.4,22423.398328690808,19.0416,19.0738,19.0277,19.0554,22423.3983
2005-06-09 14:40:00,41.4,41.5,41.4,41.41,73259.05292479109,19.0554,19.1014,19.0554,19.06,73259.0529
2005-06-09 14:50:00,41.42,41.46,41.39,41.39,31058.49582172702,19.0646,19.083,19.0508,19.0508,31058.4958
2005-06-09 15:00:00,41.41,41.46,41.39,41.44,42618.38440111421,19.06,19.083,19.0508,19.0738,42618.3844
2005-06-09 15:10:00,41.44,41.5,41.42,41.5,24373.2590529248,19.0738,19.1014,19.0646,19.1014,24373.2591
2005-06-09 15:20:00,41.49,41.49,41.42,41.45,28272.98050139276,19.0968,19.0968,19.0646,19.0784,28272.9805
2005-06-09 15:30:00,41.46,41.46,41.41,41.46,33426.183844011146,19.083,19.083,19.06,19.083,33426.1838
2005-06-09 15:40:00,41.45,41.53,41.45,41.49,36629.526462395545,19.0784,19.1152,19.0784,19.0968,36629.5265
2005-06-09 15:50:00,41.49,41.53,41.46,41.47,49025.06963788301,19.0968,19.1152,19.083,19.0876,49025.0696
2005-06-10 09:30:00,41.31,41.36,41.11,41.11,65041.78272980502,19.0139,19.0369,18.9219,18.9219,65041.7827
2005-06-10 09:40:00,41.23,41.36,41.18,41.23,45821.72701949861,18.9771,19.0369,18.9541,18.9771,45821.727
2005-06-10 09:50:00,41.23,41.23,41.11,41.13,47771.58774373259,18.9771,18.9771,18.9219,18.9311,47771.5877
2005-06-10 10:00:00,41.14,41.15,41.08,41.1,39693.59331476323,18.9357,18.9403,18.9081,18.9173,39693.5933
2005-06-10 10:10:00,41.09,41.09,40.95,40.96,89275.7660167131,18.9127,18.9127,18.8482,18.8528,89275.766
2005-06-10 10:20:00,40.93,40.99,40.88,40.95,64345.40389972145,18.839,18.8666,18.816,18.8482,64345.4039
2005-06-10 10:30:00,40.95,40.99,40.9,40.93,38440.11142061282,18.8482,18.8666,18.8252,18.839,38440.1114
2005-06-10 10:40:00,40.94,40.96,40.89,40.91,33286.908077994434,18.8436,18.8528,18.8206,18.8298,33286.9081
2005-06-10 10:50:00,40.91,40.99,40.91,40.95,34540.38997214485,18.8298,18.8666,18.8298,18.8482,34540.39
2005-06-10 11:00:00,40.94,41.0,40.93,40.98,30222.841225626744,18.8436,18.8713,18.839,18.862,30222.8412
2005-06-10 11:10:00,40.98,40.98,40.93,40.93,22005.57103064067,18.862,18.862,18.839,18.839,22005.571
2005-06-10 11:20:00,40.95,41.03,40.93,41.0,32869.08077994429,18.8482,18.8851,18.839,18.8713,32869.0808
2005-06-10 11:30:00,41.0,41.04,40.96,40.99,29108.63509749304,18.8713,18.8897,18.8528,18.8666,29108.6351
2005-06-10 11:40:00,40.98,40.99,40.92,40.92,25626.74094707521,18.862,18.8666,18.8344,18.8344,25626.7409
2005-06-10 11:50:00,40.92,40.95,40.8,40.87,31476.32311977716,18.8344,18.8482,18.7792,18.8114,31476.3231
2005-06-10 12:00:00,40.87,40.93,40.77,40.81,30501.392757660167,18.8114,18.839,18.7654,18.7838,30501.3928
2005-06-10 12:10:00,40.81,40.89,40.78,40.83,40250.696378830085,18.7838,18.8206,18.77,18.793,40250.6964
2005-06-10 12:20:00,40.8,40.81,40.75,40.78,23816.15598885794,18.7792,18.7838,18.7562,18.77,23816.156
2005-06-10 12:30:00,40.78,40.78,40.75,40.75,21866.29526462396,18.77,18.77,18.7562,18.7562,21866.2953
2005-06-10 12:40:00,40.75,40.76,40.67,40.67,54735.37604456825,18.7562,18.7608,18.7194,18.7194,54735.376
2005-06-10 12:50:00,40.68,40.69,40.65,40.66,22005.57103064067,18.724,18.7286,18.7102,18.7148,22005.571
2005-06-10 13:00:00,40.65,40.71,40.65,40.7,26740.947075208915,18.7102,18.7378,18.7102,18.7332,26740.9471
2005-06-10 13:10:00,40.7,40.73,40.67,40.67,18245.125348189416,18.7332,18.747,18.7194,18.7194,18245.1253
2005-06-10 13:20:00,40.68,40.74,40.66,40.73,29387.186629526463,18.724,18.7516,18.7148,18.747,29387.1866
2005-06-10 13:30:00,40.74,40.78,40.72,40.78,67409.47075208914,18.7516,18.77,18.7424,18.77,67409.4708
2005-06-10 13:40:00,40.78,40.83,40.77,40.78,16991.643454038996,18.77,18.793,18.7654,18.77,16991.6435
2005-06-10 13:50:00,40.78,40.8,40.75,40.75,19637.883008356548,18.77,18.7792,18.7562,18.7562,19637.883
2005-06-10 14:00:00,40.75,40.79,40.73,40.79,36768.802228412256,18.7562,18.7746,18.747,18.7746,36768.8022
2005-06-10 14:10:00,40.79,40.8,40.78,40.78,18105.849582172705,18.7746,18.7792,18.77,18.77,18105.8496
2005-06-10 14:20:00,40.79,40.87,40.78,40.84,39415.04178272981,18.7746,18.8114,18.77,18.7976,39415.0418
2005-06-10 14:30:00,40.84,40.86,40.82,40.85,23259.05292479109,18.7976,18.8068,18.7884,18.8022,23259.0529
2005-06-10 14:40:00,40.85,40.88,40.78,40.79,40807.79944289694,18.8022,18.816,18.77,18.7746,40807.7994
2005-06-10 14:50:00,40.78,40.78,40.72,40.74,70055.71030640669,18.77,18.77,18.7424,18.7516,70055.7103
2005-06-10 15:00:00,40.75,40.85,40.75,40.78,62256.26740947076,18.7562,18.8022,18.7562,18.77,62256.2674
2005-06-10 15:10:00,40.8,40.89,40.79,40.85,42061.28133704736,18.7792,18.8206,18.7746,18.8022,42061.2813
2005-06-10 15:20:00,40.86,40.93,40.85,40.9,27576.601671309192,18.8068,18.839,18.8022,18.8252,27576.6017
2005-06-10 15:30:00,40.89,40.97,40.89,40.95,34818.94150417828,18.8206,18.8574,18.8206,18.8482,34818.9415
2005-06-10 15:40:00,40.97,41.0,40.93,40.99,49442.89693593315,18.8574,18.8713,18.839,18.8666,49442.8969
2005-06-10 15:50:00,41.0,41.02,40.95,40.98,74373.2590529248,18.8713,18.8805,18.8482,18.862,74373.2591
2005-06-13 09:30:00,40.85,41.0,40.83,40.91,26880.22284122563,18.8022,18.8713,18.793,18.8298,26880.2228
2005-06-13 09:40:00,40.9,41.03,40.86,40.86,21309.192200557103,18.8252,18.8851,18.8068,18.8068,21309.1922
2005-06-13 09:50:00,40.86,41.11,40.85,41.0,28133.704735376046,18.8068,18.9219,18.8022,18.8713,28133.7047
2005-06-13 10:00:00,40.99,41.05,40.9,41.01,44568.24512534819,18.8666,18.8943,18.8252,18.8759,44568.2451
2005-06-13 10:10:00,41.0,41.06,40.98,41.02,26462.395543175488,18.8713,18.8989,18.862,18.8805,26462.3955
2005-06-13 10:20:00,41.03,41.06,41.0,41.03,15738.16155988858,18.8851,18.8989,18.8713,18.8851,15738.1616
2005-06-13 10:30:00,41.03,41.14,41.02,41.07,57938.71866295265,18.8851,18.9357,18.8805,18.9035,57938.7187
2005-06-13 10:40:00,41.07,41.21,41.07,41.2,49442.89693593315,18.9035,18.9679,18.9035,18.9633,49442.8969
2005-06-13 10:50:00,41.2,41.38,41.18,41.36,43175.48746518106,18.9633,19.0462,18.9541,19.0369,43175.4875
2005-06-13 11:00:00,41.36,41.59,41.31,41.56,73398.3286908078,19.0369,19.1428,19.0139,19.129,73398.3287
2005-06-13 11:10:00,41.54,41.56,41.4,41.46,84261.83844011143,19.1198,19.129,19.0554,19.083,84261.8384
2005-06-13 11:20:00,41.46,41.51,41.44,41.49,30222.841225626744,19.083,19.106,19.0738,19.0968,30222.8412
2005-06-13 11:30:00,41.49,41.54,41.47,41.47,73816.15598885794,19.0968,19.1198,19.0876,19.0876,73816.156
2005-06-13 11:40:00,41.47,41.54,41.45,41.51,53760.44568245126,19.0876,19.1198,19.0784,19.106,53760.4457
2005-06-13 11:50:00,41.51,41.59,41.5,41.56,49860.72423398329,19.106,19.1428,19.1014,19.129,49860.7242
2005-06-13 12:00:00,41.57,41.61,41.54,41.55,42896.93593314764,19.1336,19.152,19.1198,19.1244,42896.9359
2005-06-13 12:10:00,41.55,41.57,41.53,41.57,23398.3286908078,19.1244,19.1336,19.1152,19.1336,23398.3287
2005-06-13 12:20:00,41.56,41.6,41.54,41.6,34818.94150417828,19.129,19.1474,19.1198,19.1474,34818.9415
2005-06-13 12:30:00,41.59,41.61,41.52,41.52,35376.044568245125,19.1428,19.152,19.1106,19.1106,35376.0446
2005-06-13 12:40:00,41.54,41.58,41.52,41.57,49164.34540389972,19.1198,19.1382,19.1106,19.1336,49164.3454
2005-06-13 12:50:00,41.57,41.6,41.57,41.57,40529.24791086351,19.1336,19.1474,19.1336,19.1336,40529.2479
2005-06-13 13:00:00,41.57,41.59,41.54,41.54,25487.4651810585,19.1336,19.1428,19.1198,19.1198,25487.4652
2005-06-13 13:10:00,41.54,41.6,41.54,41.59,34261.83844011142,19.1198,19.1474,19.1198,19.1428,34261.8384
2005-06-13 13:20:00,41.6,41.61,41.57,41.6,12674.094707520891,19.1474,19.152,19.1336,19.1474,12674.0947
2005-06-13 13:30:00,41.6,41.61,41.57,41.6,37743.73259052925,19.1474,19.152,19.1336,19.1474,37743.7326
2005-06-13 13:40:00,41.59,41.61,41.57,41.57,18802.228412256267,19.1428,19.152,19.1336,19.1336,18802.2284
2005-06-13 13:50:00,41.58,41.64,41.57,41.58,38300.8356545961,19.1382,19.1658,19.1336,19.1382,38300.8357
2005-06-13 14:00:00,41.58,41.64,41.56,41.62,40111.420612813374,19.1382,19.1658,19.129,19.1566,40111.4206
2005-06-13 14:10:00,41.63,41.64,41.59,41.62,29247.91086350975,19.1612,19.1658,19.1428,19.1566,29247.9109
2005-06-13 14:20:00,41.6,41.61,41.55,41.57,95682.4512534819,19.1474,19.152,19.1244,19.1336,95682.4513
2005-06-13 14:30:00,41.57,41.64,41.53,41.62,50139.27576601672,19.1336,19.1658,19.1152,19.1566,50139.2758
2005-06-13 14:40:00,41.64,41.7,41.63,41.66,37047.35376044569,19.1658,19.1934,19.1612,19.175,37047.3538
2005-06-13 14:50:00,41.67,41.74,41.62,41.65,60584.9582172702,19.1796,19.2119,19.1566,19.1704,60584.9582
2005-06-13 15:00:00,41.65,41.67,41.59,41.62,60445.68245125349,19.1704,19.1796,19.1428,19.1566,60445.6825
2005-06-13 15:10:00,41.62,41.65,41.54,41.57,74512.53481894151,19.1566,19.1704,19.1198,19.1336,74512.5348
2005-06-13 15:20:00,41.55,41.6,41.54,41.58,75487.4651810585,19.1244,19.1474,19.1198,19.1382,75487.4652
2005-06-13 15:30:00,41.58,41.67,41.54,41.67,116713.09192200558,19.1382,19.1796,19.1198,19.1796,116713.0919
2005-06-13 15:40:00,41.66,41.66,41.62,41.64,102785.51532033426,19.175,19.175,19.1566,19.1658,102785.5153
2005-06-13 15:50:00,41.64,41.67,41.62,41.64,125069.63788300836,19.1658,19.1796,19.1566,19.1658,125069.6379
2005-06-14 09:30:00,41.63,41.9,41.57,41.79,49582.172701949865,19.1612,19.2855,19.1336,19.2349,49582.1727
2005-06-14 09:40:00,41.74,41.86,41.72,41.74,121448.46796657382,19.2119,19.2671,19.2026,19.2119,121448.468
2005-06-14 09:50:00,41.74,41.87,41.72,41.85,66295.26462395543,19.2119,19.2717,19.2026,19.2625,66295.2646
2005-06-14 10:00:00,41.85,41.86,41.76,41.84,97632.31197771589,19.2625,19.2671,19.2211,19.2579,97632.312
2005-06-14 10:10:00,41.83,41.9,41.77,41.79,24930.362116991644,19.2533,19.2855,19.2257,19.2349,24930.3621
2005-06-14 10:20:00,41.8,41.8,41.66,41.74,38718.66295264624,19.2395,19.2395,19.175,19.2119,38718.663
2005-06-14 10:30:00,41.68,41.75,41.68,41.74,16713.091922005573,19.1842,19.2165,19.1842,19.2119,16713.0919
2005-06-14 10:40:00,41.72,41.76,41.67,41.72,17409.47075208914,19.2026,19.2211,19.1796,19.2026,17409.4708
2005-06-14 10:50:00,41.73,41.77,41.69,41.72,22423.398328690808,19.2073,19.2257,19.1888,19.2026,22423.3983
2005-06-14 11:00:00,41.72,41.76,41.69,41.73,17548.74651810585,19.2026,19.2211,19.1888,19.2073,17548.7465
2005-06-14 11:10:00,41.74,41.84,41.74,41.82,20612.813370473537,19.2119,19.2579,19.2119,19.2487,20612.8134
2005-06-14 11:20:00,41.84,41.84,41.77,41.78,22562.674094707523,19.2579,19.2579,19.2257,19.2303,22562.6741
2005-06-14 11:30:00,41.78,41.86,41.77,41.83,64623.95543175488,19.2303,19.2671,19.2257,19.2533,64623.9554
2005-06-14 11:40:00,41.85,41.92,41.84,41.87,22284.122562674096,19.2625,19.2947,19.2579,19.2717,22284.1226
2005-06-14 11:50:00,41.85,41.97,41.82,41.96,58217.27019498608,19.2625,19.3177,19.2487,19.3131,58217.2702
2005-06-14 12:00:00,41.96,41.97,41.87,41.87,30640.668523676883,19.3131,19.3177,19.2717,19.2717,30640.6685
2005-06-14 12:10:00,41.87,41.87,41.83,41.85,9470.752089136491,19.2717,19.2717,19.2533,19.2625,9470.7521
2005-06-14 12:20:00,41.85,41.87,41.82,41.87,20055.710306406687,19.2625,19.2717,19.2487,19.2717,20055.7103
2005-06-14 12:30:00,41.87,41.87,41.83,41.85,9470.752089136491,19.2717,19.2717,19.2533,19.2625,9470.7521
2005-06-14 12:40:00,41.86,41.86,41.76,41.79,28690.807799442897,19.2671,19.2671,19.2211,19.2349,28690.8078
2005-06-14 12:50:00,41.79,41.79,41.74,41.74,16016.713091922007,19.2349,19.2349,19.2119,19.2119,16016.7131
2005-06-14 13:00:00,41.73,41.73,41.65,41.68,23676.880222841228,19.2073,19.2073,19.1704,19.1842,23676.8802
2005-06-14 13:10:00,41.69,41.7,41.64,41.69,24094.707520891367,19.1888,19.1934,19.1658,19.1888,24094.7075
2005-06-14 13:20:00,41.69,41.72,41.67,41.72,19777.15877437326,19.1888,19.2026,19.1796,19.2026,19777.1588
2005-06-14 13:30:00,41.72,41.77,41.67,41.77,28690.807799442897,19.2026,19.2257,19.1796,19.2257,28690.8078
2005-06-14 13:40:00,41.78,41.89,41.74,41.82,33983.28690807799,19.2303,19.2809,19.2119,19.2487,33983.2869
2005-06-14 13:50:00,41.82,41.91,41.81,41.91,57103.06406685237,19.2487,19.2901,19.2441,19.2901,57103.0641
2005-06-14 14:00:00,41.91,41.92,41.87,41.91,36072.42339832869,19.2901,19.2947,19.2717,19.2901,36072.4234
2005-06-14 14:10:00,41.9,42.01,41.85,42.0,139693.59331476325,19.2855,19.3361,19.2625,19.3315,139693.5933
2005-06-14 14:20:00,41.99,42.0,41.93,41.98,113231.19777158774,19.3269,19.3315,19.2993,19.3223,113231.1978
2005-06-14 14:30:00,41.97,41.99,41.91,41.94,71309.19220055711,19.3177,19.3269,19.2901,19.3039,71309.1922
2005-06-14 14:40:00,41.95,41.99,41.93,41.97,75348.1894150418,19.3085,19.3269,19.2993,19.3177,75348.1894
2005-06-14 14:50:00,41.95,42.01,41.95,42.01,52646.23955431755,19.3085,19.3361,19.3085,19.3361,52646.2396
2005-06-14 15:00:00,42.02,42.02,41.98,42.01,51949.86072423399,19.3407,19.3407,19.3223,19.3361,51949.8607
2005-06-14 15:10:00,42.01,42.02,41.97,42.0,48328.690807799445,19.3361,19.3407,19.3177,19.3315,48328.6908
2005-06-14 15:20:00,42.0,42.05,42.0,42.05,64623.95543175488,19.3315,19.3545,19.3315,19.3545,64623.9554
2005-06-14 15:30:00,42.05,42.05,41.98,42.02,38440.11142061282,19.3545,19.3545,19.3223,19.3407,38440.1114
2005-06-14 15:40:00,42.02,42.03,41.95,41.98,54456.82451253482,19.3407,19.3453,19.3085,19.3223,54456.8245
2005-06-14 15:50:00,41.99,42.01,41.89,42.01,79247.91086350975,19.3269,19.3361,19.2809,19.3361,79247.9109
2005-06-15 09:30:00,42.0,42.0,41.75,41.82,45125.34818941505,19.3315,19.3315,19.2165,19.2487,45125.3482
2005-06-15 09:40:00,41.79,41.81,41.7,41.76,52924.791086350975,19.2349,19.2441,19.1934,19.2211,52924.7911
2005-06-15 09:50:00,41.75,41.75,41.62,41.63,35515.32033426184,19.2165,19.2165,19.1566,19.1612,35515.3203
2005-06-15 10:00:00,41.64,41.69,41.59,41.59,57660.16713091922,19.1658,19.1888,19.1428,19.1428,57660.1671
2005-06-15 10:10:00,41.59,41.63,41.51,41.58,34401.114206128135,19.1428,19.1612,19.106,19.1382,34401.1142
2005-06-15 10:20:00,41.59,41.59,41.47,41.51,54038.99721448468,19.1428,19.1428,19.0876,19.106,54038.9972
2005-06-15 10:30:00,41.53,41.55,41.38,41.49,48885.7938718663,19.1152,19.1244,19.0462,19.0968,48885.7939
2005-06-15 10:40:00,41.5,41.57,41.49,41.56,40668.52367688023,19.1014,19.1336,19.0968,19.129,40668.5237
2005-06-15 10:50:00,41.56,41.56,41.46,41.53,33286.908077994434,19.129,19.129,19.083,19.1152,33286.9081
2005-06-15 11:00:00,41.51,41.57,41.5,41.55,25487.4651810585,19.106,19.1336,19.1014,19.1244,25487.4652
2005-06-15 11:10:00,41.56,41.58,41.51,41.53,45961.00278551533,19.129,19.1382,19.106,19.1152,45961.0028
2005-06-15 11:20:00,41.54,41.57,41.51,41.56,30083.56545961003,19.1198,19.1336,19.106,19.129,30083.5655
2005-06-15 11:30:00,41.57,41.59,41.56,41.59,21866.29526462396,19.1336,19.1428,19.129,19.1428,21866.2953
2005-06-15 11:40:00,41.59,41.59,41.44,41.45,33565.45961002786,19.1428,19.1428,19.0738,19.0784,33565.4596
2005-06-15 11:50:00,41.44,41.48,41.37,41.39,22980.501392757666,19.0738,19.0922,19.0416,19.0508,22980.5014
2005-06-15 12:00:00,41.4,41.42,41.39,41.41,30640.668523676883,19.0554,19.0646,19.0508,19.06,30640.6685
2005-06-15 12:10:00,41.41,41.41,41.34,41.34,17270.194986072423,19.06,19.06,19.0277,19.0277,17270.195
2005-06-15 12:20:00,41.35,41.41,41.34,41.41,12395.543175487466,19.0323,19.06,19.0277,19.06,12395.5432
2005-06-15 12:30:00,41.44,41.46,41.41,41.42,42618.38440111421,19.0738,19.083,19.06,19.0646,42618.3844
2005-06-15 12:40:00,41.41,41.46,41.41,41.46,179526.46239554317,19.06,19.083,19.06,19.083,179526.4624
2005-06-15 12:50:00,41.45,41.48,41.42,41.47,126462.39554317547,19.0784,19.0922,19.0646,19.0876,126462.3955
2005-06-15 13:00:00,41.48,41.63,41.48,41.59,141504.1782729805,19.0922,19.1612,19.0922,19.1428,141504.1783
2005-06-15 13:10:00,41.6,41.63,41.51,41.52,40668.52367688023,19.1474,19.1612,19.106,19.1106,40668.5237
2005-06-15 13:20:00,41.52,41.54,41.48,41.48,32590.529247910865,19.1106,19.1198,19.0922,19.0922,32590.5292
2005-06-15 13:30:00,41.48,41.57,41.48,41.56,46796.6573816156,19.0922,19.1336,19.0922,19.129,46796.6574
2005-06-15 13:40:00,41.56,41.57,41.5,41.57,27298.05013927577,19.129,19.1336,19.1014,19.1336,27298.0501
2005-06-15 13:50:00,41.57,41.68,41.56,41.65,23676.880222841228,19.1336,19.1842,19.129,19.1704,23676.8802
2005-06-15 14:00:00,41.66,41.69,41.59,41.63,26044.56824512535,19.175,19.1888,19.1428,19.1612,26044.5682
2005-06-15 14:10:00,41.62,41.78,41.59,41.78,33286.908077994434,19.1566,19.2303,19.1428,19.2303,33286.9081
2005-06-15 14:20:00,41.77,41.77,41.64,41.67,40111.420612813374,19.2257,19.2257,19.1658,19.1796,40111.4206
2005-06-15 14:30:00,41.68,41.74,41.64,41.66,36350.97493036212,19.1842,19.2119,19.1658,19.175,36350.9749
2005-06-15 14:40:00,41.65,41.72,41.64,41.67,28551.532033426185,19.1704,19.2026,19.1658,19.1796,28551.532
2005-06-15 14:50:00,41.66,41.7,41.63,41.67,41225.62674094708,19.175,19.1934,19.1612,19.1796,41225.6267
2005-06-15 15:00:00,41.66,41.72,41.59,41.66,57660.16713091922,19.175,19.2026,19.1428,19.175,57660.1671
2005-06-15 15:10:00,41.66,41.71,41.64,41.66,34818.94150417828,19.175,19.198,19.1658,19.175,34818.9415
2005-06-15 15:20:00,41.67,41.7,41.65,41.68,54178.2729805014,19.1796,19.1934,19.1704,19.1842,54178.273
2005-06-15 15:30:00,41.69,41.7,41.66,41.67,61281.337047353765,19.1888,19.1934,19.175,19.1796,61281.337
2005-06-15 15:40:00,41.67,41.67,41.64,41.66,54178.2729805014,19.1796,19.1796,19.1658,19.175,54178.273
2005-06-15 15:50:00,41.66,41.68,41.64,41.67,54874.65181058496,19.175,19.1842,19.1658,19.1796,54874.6518
2005-06-16 09:30:00,41.72,41.88,41.64,41.7,34958.21727019499,19.2026,19.2763,19.1658,19.1934,34958.2173
2005-06-16 09:40:00,41.7,41.88,41.7,41.83,45821.72701949861,19.1934,19.2763,19.1934,19.2533,45821.727
2005-06-16 09:50:00,41.84,41.85,41.71,41.81,36072.42339832869,19.2579,19.2625,19.198,19.2441,36072.4234
2005-06-16 10:00:00,41.77,41.88,41.75,41.83,29108.63509749304,19.2257,19.2763,19.2165,19.2533,29108.6351
2005-06-16 10:10:00,41.82,42.0,41.77,41.98,50696.378830083566,19.2487,19.3315,19.2257,19.3223,50696.3788
2005-06-16 10:20:00,41.97,41.99,41.9,41.97,60167.13091922006,19.3177,19.3269,19.2855,19.3177,60167.1309
2005-06-16 10:30:00,41.96,41.97,41.9,41.95,31615.598885793872,19.3131,19.3177,19.2855,19.3085,31615.5989
2005-06-16 10:40:00,41.97,42.18,41.97,41.99,95543.17548746518,19.3177,19.4144,19.3177,19.3269,95543.1755
2005-06-16 10:50:00,41.99,42.11,41.97,42.08,73259.05292479109,19.3269,19.3822,19.3177,19.3683,73259.0529
2005-06-16 11:00:00,42.09,42.13,42.09,42.09,55013.92757660167,19.3729,19.3914,19.3729,19.3729,55013.9276
2005-06-16 11:10:00,42.09,42.1,42.05,42.07,49721.44846796658,19.3729,19.3776,19.3545,19.3637,49721.4485
2005-06-16 11:20:00,42.07,42.09,42.05,42.07,40668.52367688023,19.3637,19.3729,19.3545,19.3637,40668.5237
2005-06-16 11:30:00,42.07,42.09,42.05,42.07,23816.15598885794,19.3637,19.3729,19.3545,19.3637,23816.156
2005-06-16 11:40:00,42.07,42.1,42.05,42.09,25348.189415041783,19.3637,19.3776,19.3545,19.3729,25348.1894
2005-06-16 11:50:00,42.1,42.12,42.08,42.12,20194.9860724234,19.3776,19.3868,19.3683,19.3868,20194.9861
2005-06-16 12:00:00,42.11,42.13,42.06,42.1,36768.802228412256,19.3822,19.3914,19.3591,19.3776,36768.8022
2005-06-16 12:10:00,42.1,42.11,42.05,42.08,48050.13927576602,19.3776,19.3822,19.3545,19.3683,48050.1393
2005-06-16 12:20:00,42.07,42.08,42.05,42.08,9888.57938718663,19.3637,19.3683,19.3545,19.3683,9888.5794
2005-06-16 12:30:00,42.08,42.08,42.02,42.04,114345.40389972144,19.3683,19.3683,19.3407,19.3499,114345.4039
2005-06-16 12:40:00,42.05,42.07,41.99,42.02,9888.57938718663,19.3545,19.3637,19.3269,19.3407,9888.5794
2005-06-16 12:50:00,42.02,42.02,42.0,42.0,6824.512534818942,19.3407,19.3407,19.3315,19.3315,6824.5125
2005-06-16 13:00:00,42.0,42.01,41.99,42.0,12534.81894150418,19.3315,19.3361,19.3269,19.3315,12534.8189
2005-06-16 13:10:00,42.0,42.0,41.98,41.99,5153.203342618384,19.3315,19.3315,19.3223,19.3269,5153.2033
2005-06-16 13:20:00,42.0,42.0,41.96,41.98,8913.649025069639,19.3315,19.3315,19.3131,19.3223,8913.649
2005-06-16 13:30:00,41.98,42.0,41.97,41.99,16155.98885793872,19.3223,19.3315,19.3177,19.3269,16155.9889
2005-06-16 13:40:00,41.99,41.99,41.96,41.97,73537.60445682451,19.3269,19.3269,19.3131,19.3177,73537.6045
2005-06-16 13:50:00,41.96,41.96,41.9,41.92,16713.091922005573,19.3131,19.3131,19.2855,19.2947,16713.0919
2005-06-16 14:00:00,41.91,41.96,41.88,41.88,17688.022284122562,19.2901,19.3131,19.2763,19.2763,17688.0223
2005-06-16 14:10:00,41.89,41.9,41.81,41.83,12534.81894150418,19.2809,19.2855,19.2441,19.2533,12534.8189
2005-06-16 14:20:00,41.83,41.87,41.81,41.82,9331.476323119778,19.2533,19.2717,19.2441,19.2487,9331.4763
2005-06-16 14:30:00,41.82,41.89,41.79,41.89,26044.56824512535,19.2487,19.2809,19.2349,19.2809,26044.5682
2005-06-16 14:40:00,41.89,42.0,41.89,41.95,31058.49582172702,19.2809,19.3315,19.2809,19.3085,31058.4958
2005-06-16 14:50:00,41.95,42.0,41.95,42.0,36908.07799442897,19.3085,19.3315,19.3085,19.3315,36908.078
2005-06-16 15:00:00,42.0,42.04,41.96,42.01,41782.72980501393,19.3315,19.3499,19.3131,19.3361,41782.7298
2005-06-16 15:10:00,42.01,42.06,41.99,42.04,49582.172701949865,19.3361,19.3591,19.3269,19.3499,49582.1727
2005-06-16 15:20:00,42.04,42.07,42.01,42.05,113788.3008356546,19.3499,19.3637,19.3361,19.3545,113788.3008
2005-06-16 15:30:00,42.06,42.11,42.05,42.11,33565.45961002786,19.3591,19.3822,19.3545,19.3822,33565.4596
2005-06-16 15:40:00,42.11,42.2,42.1,42.2,94428.96935933147,19.3822,19.4236,19.3776,19.4236,94428.9694
2005-06-16 15:50:00,42.2,42.23,42.18,42.23,152785.51532033426,19.4236,19.4374,19.4144,19.4374,152785.5153
2005-06-17 09:30:00,42.58,42.62,42.43,42.51,800000.0,19.5985,19.6169,19.5294,19.5663,800000.0
2005-06-17 09:40:00,42.51,42.58,42.38,42.51,118384.40111420614,19.5663,19.5985,19.5064,19.5663,118384.4011
2005-06-17 09:50:00,42.51,42.58,42.44,42.51,117688.02228412256,19.5663,19.5985,19.534,19.5663,117688.0223
2005-06-17 10:00:00,42.49,42.53,42.46,42.49,49442.89693593315,19.5571,19.5755,19.5433,19.5571,49442.8969
2005-06-17 10:10:00,42.51,42.62,42.46,42.6,41364.902506963794,19.5663,19.6169,19.5433,19.6077,41364.9025
2005-06-17 10:20:00,42.6,42.71,42.57,42.63,70473.53760445683,19.6077,19.6583,19.5939,19.6215,70473.5376
2005-06-17 10:30:00,42.63,42.68,42.61,42.67,58913.64902506965,19.6215,19.6445,19.6123,19.6399,58913.649
2005-06-17 10:40:00,42.68,42.71,42.66,42.69,56128.13370473538,19.6445,19.6583,19.6353,19.6491,56128.1337
2005-06-17 10:50:00,42.69,42.81,42.69,42.74,104735.37604456826,19.6491,19.7043,19.6491,19.6721,104735.376
2005-06-17 11:00:00,42.75,42.76,42.69,42.76,45821.72701949861,19.6767,19.6813,19.6491,19.6813,45821.727
2005-06-17 11:10:00,42.76,42.76,42.69,42.71,40111.420612813374,19.6813,19.6813,19.6491,19.6583,40111.4206
2005-06-17 11:20:00,42.69,42.76,42.68,42.76,74373.2590529248,19.6491,19.6813,19.6445,19.6813,74373.2591
2005-06-17 11:30:00,42.74,42.78,42.72,42.74,54735.37604456825,19.6721,19.6905,19.6629,19.6721,54735.376
2005-06-17 11:40:00,42.74,42.79,42.68,42.68,50696.378830083566,19.6721,19.6951,19.6445,19.6445,50696.3788
2005-06-17 11:50:00,42.69,42.76,42.68,42.74,32869.08077994429,19.6491,19.6813,19.6445,19.6721,32869.0808
2005-06-17 12:00:00,42.74,42.76,42.71,42.72,38579.38718662953,19.6721,19.6813,19.6583,19.6629,38579.3872
2005-06-17 12:10:00,42.71,42.75,42.71,42.75,46100.27855153204,19.6583,19.6767,19.6583,19.6767,46100.2786
2005-06-17 12:20:00,42.74,42.74,42.68,42.69,71587.74373259053,19.6721,19.6721,19.6445,19.6491,71587.7437
2005-06-17 12:30:00,42.68,42.76,42.66,42.74,53621.16991643454,19.6445,19.6813,19.6353,19.6721,53621.1699
2005-06-17 12:40:00,42.74,42.76,42.72,42.76,20055.710306406687,19.6721,19.6813,19.6629,19.6813,20055.7103
2005-06-17 12:50:00,42.76,42.76,42.73,42.76,22980.501392757666,19.6813,19.6813,19.6675,19.6813,22980.5014
2005-06-17 13:00:00,42.75,42.76,42.73,42.76,38579.38718662953,19.6767,19.6813,19.6675,19.6813,38579.3872
2005-06-17 13:10:00,42.76,42.82,42.75,42.81,49303.621169916434,19.6813,19.7089,19.6767,19.7043,49303.6212
2005-06-17 13:20:00,42.81,42.9,42.81,42.9,53064.066852367694,19.7043,19.7458,19.7043,19.7458,53064.0669
2005-06-17 13:30:00,42.89,42.89,42.83,42.86,50974.930362117,19.7412,19.7412,19.7136,19.7274,50974.9304
2005-06-17 13:40:00,42.86,42.99,42.86,42.99,72980.50139275767,19.7274,19.7872,19.7274,19.7872,72980.5014
2005-06-17 13:50:00,42.98,43.04,42.98,42.99,92061.28133704736,19.7826,19.8102,19.7826,19.7872,92061.2813
2005-06-17 14:00:00,42.99,43.01,42.96,43.0,81894.1504178273,19.7872,19.7964,19.7734,19.7918,81894.1504
2005-06-17 14:10:00,43.0,43.0,42.91,42.95,113788.3008356546,19.7918,19.7918,19.7504,19.7688,113788.3008
2005-06-17 14:20:00,42.94,42.95,42.9,42.9,70334.26183844011,19.7642,19.7688,19.7458,19.7458,70334.2618
2005-06-17 14:30:00,42.9,42.93,42.89,42.93,71727.01949860725,19.7458,19.7596,19.7412,19.7596,71727.0195
2005-06-17 14:40:00,42.93,42.97,42.91,42.91,108077.99442896937,19.7596,19.778,19.7504,19.7504,108077.9944
2005-06-17 14:50:00,42.92,42.95,42.89,42.92,77715.87743732591,19.755,19.7688,19.7412,19.755,77715.8774
2005-06-17 15:00:00,42.93,42.97,42.92,42.93,123398.3286908078,19.7596,19.778,19.755,19.7596,123398.3287
2005-06-17 15:10:00,42.92,42.99,42.91,42.97,107938.71866295264,19.755,19.7872,19.7504,19.778,107938.7187
2005-06-17 15:20:00,42.98,43.0,42.97,42.97,88857.93871866296,19.7826,19.7918,19.778,19.778,88857.9387
2005-06-17 15:30:00,42.98,43.0,42.93,42.94,96935.93314763231,19.7826,19.7918,19.7596,19.7642,96935.9331
2005-06-17 15:40:00,42.94,42.94,42.83,42.83,166155.98885793873,19.7642,19.7642,19.7136,19.7136,166155.9889
2005-06-17 15:50:00,42.83,42.83,42.78,42.79,265459.61002785515,19.7136,19.7136,19.6905,19.6951,265459.61
2005-06-20 09:30:00,42.58,42.8,42.58,42.79,118105.84958217273,19.5985,19.6997,19.5985,19.6951,118105.8496
2005-06-20 09:40:00,42.8,43.04,42.79,42.99,142339.8328690808,19.6997,19.8102,19.6951,19.7872,142339.8329
2005-06-20 09:50:00,42.98,43.07,42.97,43.07,148328.69080779946,19.7826,19.824,19.778,19.824,148328.6908
2005-06-20 10:00:00,43.07,43.15,42.98,43.1,628969.3593314764,19.824,19.8608,19.7826,19.8378,628969.3593
2005-06-20 10:10:00,43.12,43.14,43.06,43.09,114623.95543175488,19.847,19.8562,19.8194,19.8332,114623.9554
2005-06-20 10:20:00,43.09,43.1,42.94,43.03,106406.6852367688,19.8332,19.8378,19.7642,19.8056,106406.6852
2005-06-20 10:30:00,43.03,43.05,43.01,43.05,65459.61002785516,19.8056,19.8148,19.7964,19.8148,65459.61
2005-06-20 10:40:00,43.04,43.09,43.04,43.09,176323.11977715878,19.8102,19.8332,19.8102,19.8332,176323.1198
2005-06-20 10:50:00,43.09,43.12,43.04,43.07,117409.47075208914,19.8332,19.847,19.8102,19.824,117409.4708
2005-06-20 11:00:00,43.07,43.12,43.05,43.08,58077.99442896936,19.824,19.847,19.8148,19.8286,58077.9944
2005-06-20 11:10:00,43.08,43.1,43.07,43.08,30919.22005571031,19.8286,19.8378,19.824,19.8286,30919.2201
2005-06-20 11:20:00,43.09,43.22,43.09,43.19,161559.8885793872,19.8332,19.8931,19.8332,19.8793,161559.8886
2005-06-20 11:30:00,43.18,43.18,43.13,43.16,32590.529247910865,19.8746,19.8746,19.8516,19.8654,32590.5292
2005-06-20 11:40:00,43.17,43.28,43.16,43.28,93314.76323119778,19.87,19.9207,19.8654,19.9207,93314.7632
2005-06-20 11:50:00,43.31,43.32,43.23,43.26,224094.7075208914,19.9345,19.9391,19.8977,19.9115,224094.7075
2005-06-20 12:00:00,43.27,43.28,43.22,43.24,146796.6573816156,19.9161,19.9207,19.8931,19.9023,146796.6574
2005-06-20 12:10:00,43.24,43.25,43.2,43.22,22980.501392757666,19.9023,19.9069,19.8839,19.8931,22980.5014
2005-06-20 12:20:00,43.22,43.24,43.22,43.24,39136.490250696384,19.8931,19.9023,19.8931,19.9023,39136.4903
2005-06-20 12:30:00,43.23,43.23,43.19,43.21,52785.51532033426,19.8977,19.8977,19.8793,19.8885,52785.5153
2005-06-20 12:40:00,43.2,43.21,43.12,43.16,72980.50139275767,19.8839,19.8885,19.847,19.8654,72980.5014
2005-06-20 12:50:00,43.18,43.19,43.14,43.18,42618.38440111421,19.8746,19.8793,19.8562,19.8746,42618.3844
2005-06-20 13:00:00,43.18,43.22,43.14,43.22,38718.66295264624,19.8746,19.8931,19.8562,19.8931,38718.663
2005-06-20 13:10:00,43.22,43.26,43.17,43.17,39415.04178272981,19.8931,19.9115,19.87,19.87,39415.0418
2005-06-20 13:20:00,43.17,43.18,43.16,43.17,19220.05571030641,19.87,19.8746,19.8654,19.87,19220.0557
2005-06-20 13:30:00,43.2,43.22,43.19,43.21,51532.03342618384,19.8839,19.8931,19.8793,19.8885,51532.0334
2005-06-20 13:40:00,43.21,43.26,43.2,43.2,41922.00557103064,19.8885,19.9115,19.8839,19.8839,41922.0056
2005-06-20 13:50:00,43.19,43.27,43.19,43.25,72284.12256267409,19.8793,19.9161,19.8793,19.9069,72284.1226
2005-06-20 14:00:00,43.27,43.27,43.18,43.21,59052.92479108636,19.9161,19.9161,19.8746,19.8885,59052.9248
2005-06-20 14:10:00,43.21,43.22,43.17,43.21,27994.42896935933,19.8885,19.8931,19.87,19.8885,27994.429
2005-06-20 14:20:00,43.2,43.24,43.19,43.24,29805.013927576605,19.8839,19.9023,19.8793,19.9023,29805.0139
2005-06-20 14:30:00,43.27,43.27,43.18,43.21,109470.7520891365,19.9161,19.9161,19.8746,19.8885,109470.7521
2005-06-20 14:40:00,43.22,43.28,43.2,43.27,139136.4902506964,19.8931,19.9207,19.8839,19.9161,139136.4903
2005-06-20 14:50:00,43.27,43.3,43.18,43.2,166573.81615598887,19.9161,19.9299,19.8746,19.8839,166573.8162
2005-06-20 15:00:00,43.19,43.22,43.13,43.17,117270.19498607244,19.8793,19.8931,19.8516,19.87,117270.195
2005-06-20 15:10:00,43.16,43.18,43.14,43.17,65877.4373259053,19.8654,19.8746,19.8562,19.87,65877.4373
2005-06-20 15:20:00,43.17,43.2,43.15,43.18,164623.95543175488,19.87,19.8839,19.8608,19.8746,164623.9554
2005-06-20 15:30:00,43.18,43.22,43.18,43.21,63091.92200557103,19.8746,19.8931,19.8746,19.8885,63091.922
2005-06-20 15:40:00,43.22,43.25,43.21,43.23,145682.4512534819,19.8931,19.9069,19.8885,19.8977,145682.4513
2005-06-20 15:50:00,43.23,43.23,43.14,43.17,131615.59888579388,19.8977,19.8977,19.8562,19.87,131615.5989
2005-06-21 09:30:00,43.15,43.28,43.09,43.09,111977.71587743734,19.8608,19.9207,19.8332,19.8332,111977.7159
2005-06-21 09:40:00,43.08,43.21,43.02,43.08,63509.74930362117,19.8286,19.8885,19.801,19.8286,63509.7493
2005-06-21 09:50:00,43.08,43.08,43.04,43.07,72284.12256267409,19.8286,19.8286,19.8102,19.824,72284.1226
2005-06-21 10:00:00,43.04,43.07,43.03,43.07,48607.24233983287,19.8102,19.824,19.8056,19.824,48607.2423
2005-06-21 10:10:00,43.07,43.14,43.04,43.09,70055.71030640669,19.824,19.8562,19.8102,19.8332,70055.7103
2005-06-21 10:20:00,43.09,43.19,43.07,43.12,50974.930362117,19.8332,19.8793,19.824,19.847,50974.9304
2005-06-21 10:30:00,43.12,43.16,43.09,43.1,51392.75766016713,19.847,19.8654,19.8332,19.8378,51392.7577
2005-06-21 10:40:00,43.09,43.25,43.09,43.17,50417.82729805014,19.8332,19.9069,19.8332,19.87,50417.8273
2005-06-21 10:50:00,43.17,43.24,43.15,43.2,20752.089136490253,19.87,19.9023,19.8608,19.8839,20752.0891
2005-06-21 11:00:00,43.21,43.3,43.19,43.28,51949.86072423399,19.8885,19.9299,19.8793,19.9207,51949.8607
2005-06-21 11:10:00,43.26,43.32,43.26,43.26,58635.09749303621,19.9115,19.9391,19.9115,19.9115,58635.0975
2005-06-21 11:20:00,43.25,43.28,43.22,43.26,83983.286908078,19.9069,19.9207,19.8931,19.9115,83983.2869
2005-06-21 11:30:00,43.27,43.28,43.22,43.28,16991.643454038996,19.9161,19.9207,19.8931,19.9207,16991.6435
2005-06-21 11:40:00,43.27,43.29,43.23,43.26,19359.33147632312,19.9161,19.9253,19.8977,19.9115,19359.3315
2005-06-21 11:50:00,43.26,43.29,43.18,43.18,18105.849582172705,19.9115,19.9253,19.8746,19.8746,18105.8496
2005-06-21 12:00:00,43.2,43.28,43.18,43.27,20473.537604456826,19.8839,19.9207,19.8746,19.9161,20473.5376
2005-06-21 12:10:00,43.28,43.32,43.25,43.32,28690.807799442897,19.9207,19.9391,19.9069,19.9391,28690.8078
2005-06-21 12:20:00,43.32,43.35,43.3,43.35,44011.14206128134,19.9391,19.9529,19.9299,19.9529,44011.1421
2005-06-21 12:30:00,43.35,43.61,43.35,43.61,129247.91086350977,19.9529,20.0726,19.9529,20.0726,129247.9109
2005-06-21 12:40:00,43.62,43.64,43.52,43.55,111699.1643454039,20.0772,20.0864,20.0311,20.0449,111699.1643
2005-06-21 12:50:00,43.54,43.58,43.53,43.53,44011.14206128134,20.0403,20.0588,20.0357,20.0357,44011.1421
2005-06-21 13:00:00,43.53,43.53,43.44,43.45,62952.64623955432,20.0357,20.0357,19.9943,19.9989,62952.6462
2005-06-21 13:10:00,43.45,43.51,43.39,43.39,44289.69359331477,19.9989,20.0265,19.9713,19.9713,44289.6936
2005-06-21 13:20:00,43.4,43.4,43.31,43.36,30640.668523676883,19.9759,19.9759,19.9345,19.9575,30640.6685
2005-06-21 13:30:00,43.35,43.39,43.34,43.38,23259.05292479109,19.9529,19.9713,19.9483,19.9667,23259.0529
2005-06-21 13:40:00,43.4,43.47,43.37,43.39,39693.59331476323,19.9759,20.0081,19.9621,19.9713,39693.5933
2005-06-21 13:50:00,43.37,43.37,43.26,43.31,39693.59331476323,19.9621,19.9621,19.9115,19.9345,39693.5933
2005-06-21 14:00:00,43.3,43.42,43.28,43.3,45821.72701949861,19.9299,19.9851,19.9207,19.9299,45821.727
2005-06-21 14:10:00,43.31,43.39,43.3,43.37,25487.4651810585,19.9345,19.9713,19.9299,19.9621,25487.4652
2005-06-21 14:20:00,43.37,43.41,43.35,43.4,12395.543175487466,19.9621,19.9805,19.9529,19.9759,12395.5432
2005-06-21 14:30:00,43.4,43.4,43.35,43.37,34401.114206128135,19.9759,19.9759,19.9529,19.9621,34401.1142
2005-06-21 14:40:00,43.37,43.41,43.3,43.37,50139.27576601672,19.9621,19.9805,19.9299,19.9621,50139.2758
2005-06-21 14:50:00,43.37,43.37,43.29,43.32,48050.13927576602,19.9621,19.9621,19.9253,19.9391,48050.1393
2005-06-21 15:00:00,43.32,43.32,43.25,43.25,62256.26740947076,19.9391,19.9391,19.9069,19.9069,62256.2674
2005-06-21 15:10:00,43.25,43.29,43.23,43.29,61977.71587743733,19.9069,19.9253,19.8977,19.9253,61977.7159
2005-06-21 15:20:00,43.24,43.33,43.23,43.26,56267.40947075209,19.9023,19.9437,19.8977,19.9115,56267.4095
2005-06-21 15:30:00,43.28,43.35,43.27,43.35,41782.72980501393,19.9207,19.9529,19.9161,19.9529,41782.7298
2005-06-21 15:40:00,43.33,43.37,43.3,43.33,52228.41225626741,19.9437,19.9621,19.9299,19.9437,52228.4123
2005-06-21 15:50:00,43.32,43.33,43.25,43.3,103481.89415041784,19.9391,19.9437,19.9069,19.9299,103481.8942
2005-06-22 09:30:00,43.44,43.55,43.32,43.47,89554.31754874652,19.9943,20.0449,19.9391,20.0081,89554.3175
2005-06-22 09:40:00,43.45,43.57,43.44,43.45,57799.442896935936,19.9989,20.0542,19.9943,19.9989,57799.4429
2005-06-22 09:50:00,43.44,43.5,43.43,43.46,98189.41504178272,19.9943,20.0219,19.9897,20.0035,98189.415
2005-06-22 10:00:00,43.46,43.58,43.45,43.57,60863.50974930362,20.0035,20.0588,19.9989,20.0542,60863.5097
2005-06-22 10:10:00,43.57,43.68,43.53,43.59,105988.85793871866,20.0542,20.1048,20.0357,20.0634,105988.8579
2005-06-22 10:20:00,43.58,43.72,43.56,43.68,37325.90529247911,20.0588,20.1232,20.0496,20.1048,37325.9053
2005-06-22 10:30:00,43.65,43.78,43.62,43.71,60863.50974930362,20.091,20.1508,20.0772,20.1186,60863.5097
2005-06-22 10:40:00,43.71,43.75,43.57,43.61,81615.59888579388,20.1186,20.137,20.0542,20.0726,81615.5989
2005-06-22 10:50:00,43.59,43.59,43.47,43.55,75626.74094707522,20.0634,20.0634,20.0081,20.0449,75626.7409
2005-06-22 11:00:00,43.53,43.57,43.42,43.42,48189.41504178273,20.0357,20.0542,19.9851,19.9851,48189.415
2005-06-22 11:10:00,43.42,43.6,43.42,43.59,62534.818941504185,19.9851,20.068,19.9851,20.0634,62534.8189
2005-06-22 11:20:00,43.59,43.7,43.56,43.68,58356.54596100279,20.0634,20.114,20.0496,20.1048,58356.546
2005-06-22 11:30:00,43.66,43.68,43.63,43.64,51949.86072423399,20.0956,20.1048,20.0818,20.0864,51949.8607
2005-06-22 11:40:00,43.64,43.69,43.63,43.63,47353.760445682456,20.0864,20.1094,20.0818,20.0818,47353.7604
2005-06-22 11:50:00,43.63,43.65,43.6,43.6,19916.43454038997,20.0818,20.091,20.068,20.068,19916.4345
2005-06-22 12:00:00,43.6,43.63,43.58,43.61,35236.76880222841,20.068,20.0818,20.0588,20.0726,35236.7688
2005-06-22 12:10:00,43.62,43.65,43.6,43.61,40111.420612813374,20.0772,20.091,20.068,20.0726,40111.4206
2005-06-22 12:20:00,43.6,43.61,43.57,43.57,25208.91364902507,20.068,20.0726,20.0542,20.0542,25208.9136
2005-06-22 12:30:00,43.56,43.58,43.52,43.52,32590.529247910865,20.0496,20.0588,20.0311,20.0311,32590.5292
2005-06-22 12:40:00,43.52,43.56,43.52,43.56,43732.59052924792,20.0311,20.0496,20.0311,20.0496,43732.5905
2005-06-22 12:50:00,43.56,43.6,43.55,43.58,23259.05292479109,20.0496,20.068,20.0449,20.0588,23259.0529
2005-06-22 13:00:00,43.6,43.61,43.5,43.5,29526.46239554317,20.068,20.0726,20.0219,20.0219,29526.4624
2005-06-22 13:10:00,43.5,43.54,43.5,43.54,20612.813370473537,20.0219,20.0403,20.0219,20.0403,20612.8134
2005-06-22 13:20:00,43.53,43.56,43.51,43.52,41086.35097493036,20.0357,20.0496,20.0265,20.0311,41086.351
2005-06-22 13:30:00,43.53,43.55,43.5,43.55,19220.05571030641,20.0357,20.0449,20.0219,20.0449,19220.0557
2005-06-22 13:40:00,43.54,43.55,43.53,43.54,30640.668523676883,20.0403,20.0449,20.0357,20.0403,30640.6685
2005-06-22 13:50:00,43.53,43.6,43.53,43.59,41782.72980501393,20.0357,20.068,20.0357,20.0634,41782.7298
2005-06-22 14:00:00,43.59,43.59,43.5,43.5,50557.10306406685,20.0634,20.0634,20.0219,20.0219,50557.1031
2005-06-22 14:10:00,43.5,43.55,43.5,43.52,54317.54874651811,20.0219,20.0449,20.0219,20.0311,54317.5487
2005-06-22 14:20:00,43.52,43.55,43.48,43.49,77715.87743732591,20.0311,20.0449,20.0127,20.0173,77715.8774
2005-06-22 14:30:00,43.48,43.52,43.48,43.5,73537.60445682451,20.0127,20.0311,20.0127,20.0219,73537.6045
2005-06-22 14:40:00,43.5,43.52,43.42,43.42,33286.908077994434,20.0219,20.0311,19.9851,19.9851,33286.9081
2005-06-22 14:50:00,43.41,43.48,43.38,43.42,43593.3147632312,19.9805,20.0127,19.9667,19.9851,43593.3148
2005-06-22 15:00:00,43.44,43.45,43.39,43.45,39275.766016713096,19.9943,19.9989,19.9713,19.9989,39275.766
2005-06-22 15:10:00,43.45,43.53,43.42,43.45,55988.85793871867,19.9989,20.0357,19.9851,19.9989,55988.8579
2005-06-22 15:20:00,43.45,43.47,43.36,43.37,39972.14484679666,19.9989,20.0081,19.9575,19.9621,39972.1448
2005-06-22 15:30:00,43.36,43.46,43.34,43.45,215459.6100278552,19.9575,20.0035,19.9483,19.9989,215459.61
2005-06-22 15:40:00,43.46,43.49,43.43,43.48,144289.69359331476,20.0035,20.0173,19.9897,20.0127,144289.6936
2005-06-22 15:50:00,43.47,43.48,43.44,43.44,77715.87743732591,20.0081,20.0127,19.9943,19.9943,77715.8774
2005-06-23 09:30:00,43.51,43.65,43.45,43.56,86072.4233983287,20.0265,20.091,19.9989,20.0496,86072.4234
2005-06-23 09:40:00,43.6,43.6,43.5,43.6,38579.38718662953,20.068,20.068,20.0219,20.068,38579.3872
2005-06-23 09:50:00,43.55,43.62,43.53,43.55,72284.12256267409,20.0449,20.0772,20.0357,20.0449,72284.1226
2005-06-23 10:00:00,43.56,43.61,43.53,43.53,40111.420612813374,20.0496,20.0726,20.0357,20.0357,40111.4206
2005-06-23 10:10:00,43.55,43.63,43.52,43.58,33426.183844011146,20.0449,20.0818,20.0311,20.0588,33426.1838
2005-06-23 10:20:00,43.58,43.63,43.55,43.63,32033.42618384401,20.0588,20.0818,20.0449,20.0818,32033.4262
2005-06-23 10:30:00,43.62,43.66,43.54,43.65,37743.73259052925,20.0772,20.0956,20.0403,20.091,37743.7326
2005-06-23 10:40:00,43.63,43.64,43.53,43.6,53760.44568245126,20.0818,20.0864,20.0357,20.068,53760.4457
2005-06-23 10:50:00,43.6,43.66,43.54,43.65,40250.696378830085,20.068,20.0956,20.0403,20.091,40250.6964
2005-06-23 11:00:00,43.65,43.68,43.59,43.67,30083.56545961003,20.091,20.1048,20.0634,20.1002,30083.5655
2005-06-23 11:10:00,43.67,43.67,43.61,43.65,45125.34818941505,20.1002,20.1002,20.0726,20.091,45125.3482
2005-06-23 11:20:00,43.65,43.78,43.62,43.73,73955.43175487466,20.091,20.1508,20.0772,20.1278,73955.4318
2005-06-23 11:30:00,43.73,43.78,43.7,43.75,30640.668523676883,20.1278,20.1508,20.114,20.137,30640.6685
2005-06-23 11:40:00,43.75,43.83,43.69,43.82,84679.66573816157,20.137,20.1738,20.1094,20.1692,84679.6657
2005-06-23 11:50:00,43.83,43.85,43.75,43.79,27298.05013927577,20.1738,20.183,20.137,20.1554,27298.0501
2005-06-23 12:00:00,43.79,43.86,43.77,43.83,138161.5598885794,20.1554,20.1876,20.1462,20.1738,138161.5599
2005-06-23 12:10:00,43.83,43.87,43.62,43.75,108077.99442896937,20.1738,20.1922,20.0772,20.137,108077.9944
2005-06-23 12:20:00,43.76,43.8,43.67,43.73,78272.98050139277,20.1416,20.16,20.1002,20.1278,78272.9805
2005-06-23 12:30:00,43.73,43.77,43.67,43.7,78551.53203342619,20.1278,20.1462,20.1002,20.114,78551.532
2005-06-23 12:40:00,43.7,43.76,43.68,43.72,117966.573816156,20.114,20.1416,20.1048,20.1232,117966.5738
2005-06-23 12:50:00,43.71,43.72,43.62,43.62,44707.5208913649,20.1186,20.1232,20.0772,20.0772,44707.5209
2005-06-23 13:00:00,43.61,43.71,43.61,43.65,71169.9164345404,20.0726,20.1186,20.0726,20.091,71169.9164
2005-06-23 13:10:00,43.64,43.66,43.6,43.6,24373.2590529248,20.0864,20.0956,20.068,20.068,24373.2591
2005-06-23 13:20:00,43.63,43.65,43.59,43.6,19359.33147632312,20.0818,20.091,20.0634,20.068,19359.3315
2005-06-23 13:30:00,43.61,43.63,43.5,43.5,25348.189415041783,20.0726,20.0818,20.0219,20.0219,25348.1894
2005-06-23 13:40:00,43.47,43.56,43.42,43.55,142479.1086350975,20.0081,20.0496,19.9851,20.0449,142479.1086
2005-06-23 13:50:00,43.55,43.66,43.53,43.63,210167.13091922007,20.0449,20.0956,20.0357,20.0818,210167.1309
2005-06-23 14:00:00,43.63,43.63,43.58,43.61,33426.183844011146,20.0818,20.0818,20.0588,20.0726,33426.1838
2005-06-23 14:10:00,43.62,43.66,43.55,43.65,68384.40111420614,20.0772,20.0956,20.0449,20.091,68384.4011
2005-06-23 14:20:00,43.65,43.66,43.58,43.6,45682.45125348189,20.091,20.0956,20.0588,20.068,45682.4513
2005-06-23 14:30:00,43.6,43.63,43.55,43.62,123259.05292479107,20.068,20.0818,20.0449,20.0772,123259.0529
2005-06-23 14:40:00,43.63,43.64,43.58,43.64,39136.490250696384,20.0818,20.0864,20.0588,20.0864,39136.4903
2005-06-23 14:50:00,43.63,43.64,43.56,43.61,105153.2033426184,20.0818,20.0864,20.0496,20.0726,105153.2033
2005-06-23 15:00:00,43.63,43.63,43.53,43.6,73259.05292479109,20.0818,20.0818,20.0357,20.068,73259.0529
2005-06-23 15:10:00,43.6,43.61,43.57,43.59,114763.2311977716,20.068,20.0726,20.0542,20.0634,114763.2312
2005-06-23 15:20:00,43.58,43.6,43.53,43.58,115181.05849582174,20.0588,20.068,20.0357,20.0588,115181.0585
2005-06-23 15:30:00,43.58,43.63,43.56,43.62,92200.55710306409,20.0588,20.0818,20.0496,20.0772,92200.5571
2005-06-23 15:40:00,43.62,43.63,43.57,43.59,268662.95264623954,20.0772,20.0818,20.0542,20.0634,268662.9526
2005-06-23 15:50:00,43.61,43.65,43.56,43.65,199582.17270194984,20.0726,20.091,20.0496,20.091,199582.1727
2005-06-24 09:30:00,43.46,43.47,43.27,43.43,125626.74094707522,20.0035,20.0081,19.9161,19.9897,125626.7409
2005-06-24 09:40:00,43.43,43.44,43.27,43.43,125626.74094707522,19.9897,19.9943,19.9161,19.9897,125626.7409
2005-06-24 09:50:00,43.43,43.51,43.43,43.51,146378.83008356547,19.9897,20.0265,19.9897,20.0265,146378.8301
2005-06-24 10:00:00,43.51,43.67,43.5,43.6,171727.01949860726,20.0265,20.1002,20.0219,20.068,171727.0195
2005-06-24 10:10:00,43.6,43.68,43.6,43.65,55153.203342618384,20.068,20.1048,20.068,20.091,55153.2033
2005-06-24 10:20:00,43.63,43.69,43.62,43.66,66434.54038997214,20.0818,20.1094,20.0772,20.0956,66434.5404
2005-06-24 10:30:00,43.64,43.71,43.64,43.7,78690.8077994429,20.0864,20.1186,20.0864,20.114,78690.8078
2005-06-24 10:40:00,43.7,43.76,43.7,43.75,41086.35097493036,20.114,20.1416,20.114,20.137,41086.351
2005-06-24 10:50:00,43.75,43.75,43.69,43.73,108356.5459610028,20.137,20.137,20.1094,20.1278,108356.546
2005-06-24 11:00:00,43.73,43.73,43.66,43.7,49303.621169916434,20.1278,20.1278,20.0956,20.114,49303.6212
2005-06-24 11:10:00,43.7,43.73,43.63,43.7,34122.56267409471,20.114,20.1278,20.0818,20.114,34122.5627
2005-06-24 11:20:00,43.71,43.71,43.63,43.65,27994.42896935933,20.1186,20.1186,20.0818,20.091,27994.429
2005-06-24 11:30:00,43.65,43.65,43.62,43.63,66573.81615598887,20.091,20.091,20.0772,20.0818,66573.8162
2005-06-24 11:40:00,43.63,43.71,43.58,43.69,54317.54874651811,20.0818,20.1186,20.0588,20.1094,54317.5487
2005-06-24 11:50:00,43.69,43.7,43.66,43.7,53621.16991643454,20.1094,20.114,20.0956,20.114,53621.1699
2005-06-24 12:00:00,43.69,43.73,43.69,43.7,39275.766016713096,20.1094,20.1278,20.1094,20.114,39275.766
2005-06-24 12:10:00,43.71,43.72,43.63,43.65,74930.36211699164,20.1186,20.1232,20.0818,20.091,74930.3621
2005-06-24 12:20:00,43.68,43.68,43.64,43.65,15459.610027855157,20.1048,20.1048,20.0864,20.091,15459.61
2005-06-24 12:30:00,43.65,43.66,43.63,43.63,17409.47075208914,20.091,20.0956,20.0818,20.0818,17409.4708
2005-06-24 12:40:00,43.63,43.65,43.62,43.63,32590.529247910865,20.0818,20.091,20.0772,20.0818,32590.5292
2005-06-24 12:50:00,43.63,43.65,43.6,43.6,15459.610027855157,20.0818,20.091,20.068,20.068,15459.61
2005-06-24 13:00:00,43.61,43.66,43.61,43.63,33147.632311977715,20.0726,20.0956,20.0726,20.0818,33147.6323
2005-06-24 13:10:00,43.64,43.69,43.63,43.66,26880.22284122563,20.0864,20.1094,20.0818,20.0956,26880.2228
2005-06-24 13:20:00,43.65,43.68,43.58,43.63,72562.67409470753,20.091,20.1048,20.0588,20.0818,72562.6741
2005-06-24 13:30:00,43.63,43.64,43.5,43.55,94568.2451253482,20.0818,20.0864,20.0219,20.0449,94568.2451
2005-06-24 13:40:00,43.55,43.57,43.47,43.56,77437.32590529248,20.0449,20.0542,20.0081,20.0496,77437.3259
2005-06-24 13:50:00,43.56,43.59,43.53,43.57,111559.8885793872,20.0496,20.0634,20.0357,20.0542,111559.8886
2005-06-24 14:00:00,43.58,43.59,43.54,43.57,49164.34540389972,20.0588,20.0634,20.0403,20.0542,49164.3454
2005-06-24 14:10:00,43.56,43.6,43.54,43.57,40111.420612813374,20.0496,20.068,20.0403,20.0542,40111.4206
2005-06-24 14:20:00,43.58,43.58,43.53,43.57,33704.73537604457,20.0588,20.0588,20.0357,20.0542,33704.7354
2005-06-24 14:30:00,43.57,43.7,43.57,43.7,38857.93871866296,20.0542,20.114,20.0542,20.114,38857.9387
2005-06-24 14:40:00,43.7,43.76,43.7,43.75,39832.86908077994,20.114,20.1416,20.114,20.137,39832.8691
2005-06-24 14:50:00,43.75,43.75,43.63,43.68,58495.8217270195,20.137,20.137,20.0818,20.1048,58495.8217
2005-06-24 15:00:00,43.68,43.7,43.63,43.64,93454.03899721448,20.1048,20.114,20.0818,20.0864,93454.039
2005-06-24 15:10:00,43.65,43.67,43.63,43.66,82590.52924791086,20.091,20.1002,20.0818,20.0956,82590.5292
2005-06-24 15:20:00,43.65,43.67,43.62,43.65,114484.67966573816,20.091,20.1002,20.0772,20.091,114484.6797
2005-06-24 15:30:00,43.65,43.65,43.62,43.63,121587.74373259052,20.091,20.091,20.0772,20.0818,121587.7437
2005-06-24 15:40:00,43.64,43.65,43.58,43.58,126601.6713091922,20.0864,20.091,20.0588,20.0588,126601.6713
2005-06-24 15:50:00,43.58,43.58,43.47,43.47,127019.49860724236,20.0588,20.0588,20.0081,20.0081,127019.4986
2005-06-27 09:30:00,40.93,41.57,40.93,41.3,982033.426183844,18.839,19.1336,18.839,19.0093,982033.4262
2005-06-27 09:40:00,41.31,41.43,40.83,40.93,916573.816155989,19.0139,19.0692,18.793,18.839,916573.8162
2005-06-27 09:50:00,40.87,40.93,40.32,40.55,792896.9359331477,18.8114,18.839,18.5583,18.6641,792896.9359
2005-06-27 10:00:00,40.5,40.86,40.46,40.83,530919.2200557103,18.6411,18.8068,18.6227,18.793,530919.2201
2005-06-27 10:10:00,40.83,41.11,40.7,40.75,574094.7075208914,18.793,18.9219,18.7332,18.7562,574094.7075
2005-06-27 10:20:00,40.75,41.18,40.75,41.16,339415.04178272985,18.7562,18.9541,18.7562,18.9449,339415.0418
2005-06-27 10:30:00,41.16,41.5,41.16,41.19,588718.6629526463,18.9449,19.1014,18.9449,18.9587,588718.663
2005-06-27 10:40:00,41.18,41.25,41.07,41.11,323119.7771587744,18.9541,18.9863,18.9035,18.9219,323119.7772
2005-06-27 10:50:00,41.11,41.11,40.82,40.85,185654.5961002785,18.9219,18.9219,18.7884,18.8022,185654.5961
2005-06-27 11:00:00,40.86,41.1,40.86,40.98,189275.7660167131,18.8068,18.9173,18.8068,18.862,189275.766
2005-06-27 11:10:00,40.98,40.98,40.58,40.71,224233.9832869081,18.862,18.862,18.6779,18.7378,224233.9833
2005-06-27 11:20:00,40.71,40.84,40.67,40.75,239972.14484679667,18.7378,18.7976,18.7194,18.7562,239972.1448
2005-06-27 11:30:00,40.75,40.86,40.54,40.56,172701.94986072424,18.7562,18.8068,18.6595,18.6687,172701.9499
2005-06-27 11:40:00,40.54,40.61,40.44,40.57,194986.07242339835,18.6595,18.6917,18.6135,18.6733,194986.0724
2005-06-27 11:50:00,40.56,40.62,40.39,40.5,183426.1838440112,18.6687,18.6963,18.5905,18.6411,183426.1838
2005-06-27 12:00:00,40.52,40.56,40.48,40.52,96100.27855153204,18.6503,18.6687,18.6319,18.6503,96100.2786
2005-06-27 12:10:00,40.51,40.58,40.45,40.46,137186.6295264624,18.6457,18.6779,18.6181,18.6227,137186.6295
2005-06-27 12:20:00,40.47,40.47,40.26,40.29,131197.77158774374,18.6273,18.6273,18.5306,18.5445,131197.7716
2005-06-27 12:30:00,40.32,40.35,40.03,40.15,356267.4094707521,18.5583,18.5721,18.4248,18.48,356267.4095
2005-06-27 12:40:00,40.15,40.27,40.0,40.14,273816.155988858,18.48,18.5352,18.411,18.4754,273816.156
2005-06-27 12:50:00,40.14,40.16,39.6,39.67,342200.5571030641,18.4754,18.4846,18.2269,18.2591,342200.5571
2005-06-27 13:00:00,39.63,39.95,39.6,39.91,422562.67409470753,18.2407,18.388,18.2269,18.3696,422562.6741
2005-06-27 13:10:00,39.92,40.05,39.87,39.99,182869.0807799443,18.3742,18.434,18.3511,18.4064,182869.0808
2005-06-27 13:20:00,40.0,40.2,39.92,40.13,216434.54038997216,18.411,18.503,18.3742,18.4708,216434.5404
2005-06-27 13:30:00,40.16,40.16,40.03,40.07,195821.72701949865,18.4846,18.4846,18.4248,18.4432,195821.727
2005-06-27 13:40:00,40.06,40.09,39.81,39.91,122980.50139275768,18.4386,18.4524,18.3235,18.3696,122980.5014
2005-06-27 13:50:00,39.88,39.99,39.87,39.96,162116.99164345404,18.3557,18.4064,18.3511,18.3926,162116.9916
2005-06-27 14:00:00,39.96,40.11,39.95,40.01,193871.86629526463,18.3926,18.4616,18.388,18.4156,193871.8663
2005-06-27 14:10:00,40.0,40.56,40.0,40.42,565459.6100278551,18.411,18.6687,18.411,18.6043,565459.61
2005-06-27 14:20:00,40.42,40.48,40.22,40.26,554735.3760445683,18.6043,18.6319,18.5122,18.5306,554735.376
2005-06-27 14:30:00,40.27,40.35,40.17,40.28,367130.9192200557,18.5352,18.5721,18.4892,18.5399,367130.9192
2005-06-27 14:40:00,40.28,40.31,40.2,40.3,231615.59888579388,18.5399,18.5537,18.503,18.5491,231615.5989
2005-06-27 14:50:00,40.31,40.53,40.29,40.53,308635.09749303624,18.5537,18.6549,18.5445,18.6549,308635.0975
2005-06-27 15:00:00,40.56,40.67,40.34,40.42,292479.1086350975,18.6687,18.7194,18.5675,18.6043,292479.1086
2005-06-27 15:10:00,40.42,40.55,40.42,40.52,142757.66016713093,18.6043,18.6641,18.6043,18.6503,142757.6602
2005-06-27 15:20:00,40.53,40.53,40.32,40.42,191922.00557103063,18.6549,18.6549,18.5583,18.6043,191922.0056
2005-06-27 15:30:00,40.42,40.56,40.4,40.4,261002.7855153204,18.6043,18.6687,18.5951,18.5951,261002.7855
2005-06-27 15:40:00,40.4,40.56,40.37,40.53,471587.7437325906,18.5951,18.6687,18.5813,18.6549,471587.7437
2005-06-27 15:50:00,40.53,40.57,40.44,40.52,447353.7604456825,18.6549,18.6733,18.6135,18.6503,447353.7604
2005-06-28 09:30:00,40.57,40.93,40.57,40.89,263509.7493036212,18.6733,18.839,18.6733,18.8206,263509.7493
2005-06-28 09:40:00,40.89,41.01,40.83,40.89,299582.1727019499,18.8206,18.8759,18.793,18.8206,299582.1727
2005-06-28 09:50:00,40.93,41.17,40.82,41.08,296796.6573816156,18.839,18.9495,18.7884,18.9081,296796.6574
2005-06-28 10:00:00,41.1,41.12,40.9,40.95,147632.31197771587,18.9173,18.9265,18.8252,18.8482,147632.312
2005-06-28 10:10:00,40.96,40.98,40.85,40.91,132172.70194986073,18.8528,18.862,18.8022,18.8298,132172.7019
2005-06-28 10:20:00,40.93,40.93,40.82,40.88,109192.20055710307,18.839,18.839,18.7884,18.816,109192.2006
2005-06-28 10:30:00,40.88,40.93,40.85,40.89,174791.08635097495,18.816,18.839,18.8022,18.8206,174791.0864
2005-06-28 10:40:00,40.88,40.99,40.86,40.97,779805.0139275766,18.816,18.8666,18.8068,18.8574,779805.0139
2005-06-28 10:50:00,40.97,40.98,40.87,40.93,197493.0362116992,18.8574,18.862,18.8114,18.839,197493.0362
2005-06-28 11:00:00,40.93,41.0,40.91,40.93,84401.11420612814,18.839,18.8713,18.8298,18.839,84401.1142
2005-06-28 11:10:00,40.94,40.96,40.93,40.93,157660.16713091923,18.8436,18.8528,18.839,18.839,157660.1671
2005-06-28 11:20:00,40.94,40.95,40.88,40.93,184958.217270195,18.8436,18.8482,18.816,18.839,184958.2173
2005-06-28 11:30:00,40.93,41.05,40.93,40.98,169916.43454038998,18.839,18.8943,18.839,18.862,169916.4345
2005-06-28 11:40:00,40.97,41.03,40.97,41.0,160306.40668523678,18.8574,18.8851,18.8574,18.8713,160306.4067
2005-06-28 11:50:00,41.0,41.08,40.99,41.07,126740.94707520893,18.8713,18.9081,18.8666,18.9035,126740.9471
2005-06-28 12:00:00,41.07,41.08,41.0,41.02,179665.7381615599,18.9035,18.9081,18.8713,18.8805,179665.7382
2005-06-28 12:10:00,41.02,41.04,40.96,40.99,64066.85236768803,18.8805,18.8897,18.8528,18.8666,64066.8524
2005-06-28 12:20:00,41.0,41.01,40.9,40.99,62395.543175487466,18.8713,18.8759,18.8252,18.8666,62395.5432
2005-06-28 12:30:00,40.99,41.0,40.95,40.96,50557.10306406685,18.8666,18.8713,18.8482,18.8528,50557.1031
2005-06-28 12:40:00,40.95,40.99,40.94,40.97,45264.62395543176,18.8482,18.8666,18.8436,18.8574,45264.624
2005-06-28 12:50:00,40.97,40.98,40.95,40.95,40947.07520891365,18.8574,18.862,18.8482,18.8482,40947.0752
2005-06-28 13:00:00,40.95,41.02,40.94,41.01,125905.29247910864,18.8482,18.8805,18.8436,18.8759,125905.2925
2005-06-28 13:10:00,41.02,41.09,41.02,41.08,119080.7799442897,18.8805,18.9127,18.8805,18.9081,119080.7799
2005-06-28 13:20:00,41.09,41.12,41.07,41.08,251532.03342618383,18.9127,18.9265,18.9035,18.9081,251532.0334
2005-06-28 13:30:00,41.08,41.14,41.07,41.09,81615.59888579388,18.9081,18.9357,18.9035,18.9127,81615.5989
2005-06-28 13:40:00,41.08,41.11,41.07,41.1,28272.98050139276,18.9081,18.9219,18.9035,18.9173,28272.9805
2005-06-28 13:50:00,41.09,41.11,41.05,41.05,75208.91364902507,18.9127,18.9219,18.8943,18.8943,75208.9136
2005-06-28 14:00:00,41.04,41.04,40.98,41.04,72562.67409470753,18.8897,18.8897,18.862,18.8897,72562.6741
2005-06-28 14:10:00,41.05,41.11,41.03,41.06,44150.41782729805,18.8943,18.9219,18.8851,18.8989,44150.4178
2005-06-28 14:20:00,41.06,41.1,41.06,41.09,33286.908077994434,18.8989,18.9173,18.8989,18.9127,33286.9081
2005-06-28 14:30:00,41.09,41.11,41.07,41.08,67409.47075208914,18.9127,18.9219,18.9035,18.9081,67409.4708
2005-06-28 14:40:00,41.08,41.11,41.06,41.06,72005.57103064067,18.9081,18.9219,18.8989,18.8989,72005.571
2005-06-28 14:50:00,41.06,41.06,40.93,40.95,107242.33983286908,18.8989,18.8989,18.839,18.8482,107242.3398
2005-06-28 15:00:00,40.96,41.0,40.92,40.95,202506.96378830084,18.8528,18.8713,18.8344,18.8482,202506.9638
2005-06-28 15:10:00,40.95,41.01,40.94,40.98,113091.92200557105,18.8482,18.8759,18.8436,18.862,113091.922
2005-06-28 15:20:00,40.98,41.0,40.97,41.0,237186.6295264624,18.862,18.8713,18.8574,18.8713,237186.6295
2005-06-28 15:30:00,41.0,41.0,40.93,40.93,179108.63509749304,18.8713,18.8713,18.839,18.839,179108.6351
2005-06-28 15:40:00,40.94,40.97,40.93,40.93,267688.0222841226,18.8436,18.8574,18.839,18.839,267688.0223
2005-06-28 15:50:00,40.93,40.96,40.89,40.93,337604.45682451257,18.839,18.8528,18.8206,18.839,337604.4568
2005-06-29 09:30:00,41.0,41.1,40.95,41.05,190389.9721448468,18.891,18.937,18.8679,18.914,190389.9721
2005-06-29 09:40:00,41.05,41.26,41.0,41.24,234261.83844011143,18.914,19.0108,18.891,19.0016,234261.8384
2005-06-29 09:50:00,41.23,41.32,41.15,41.21,139693.59331476325,18.9969,19.0384,18.9601,18.9877,139693.5933
2005-06-29 10:00:00,41.21,41.22,41.05,41.06,192479.1086350975,18.9877,18.9923,18.914,18.9186,192479.1086
2005-06-29 10:10:00,41.06,41.07,40.79,40.88,102785.51532033426,18.9186,18.9232,18.7942,18.8357,102785.5153
2005-06-29 10:20:00,40.88,41.07,40.87,41.07,73955.43175487466,18.8357,18.9232,18.8311,18.9232,73955.4318
2005-06-29 10:30:00,41.07,41.1,40.99,41.01,78133.70473537604,18.9232,18.937,18.8864,18.8956,78133.7047
2005-06-29 10:40:00,41.06,41.08,41.0,41.03,60724.23398328691,18.9186,18.9278,18.891,18.9048,60724.234
2005-06-29 10:50:00,41.05,41.05,40.92,40.92,117270.19498607244,18.914,18.914,18.8541,18.8541,117270.195
2005-06-29 11:00:00,40.93,40.94,40.9,40.93,67548.74651810585,18.8587,18.8633,18.8449,18.8587,67548.7465
2005-06-29 11:10:00,40.93,40.95,40.88,40.9,48467.96657381616,18.8587,18.8679,18.8357,18.8449,48467.9666
2005-06-29 11:20:00,40.9,40.93,40.88,40.93,69637.88300835656,18.8449,18.8587,18.8357,18.8587,69637.883
2005-06-29 11:30:00,40.93,40.97,40.93,40.95,50278.55153203343,18.8587,18.8772,18.8587,18.8679,50278.5515
2005-06-29 11:40:00,40.95,41.0,40.94,40.94,54317.54874651811,18.8679,18.891,18.8633,18.8633,54317.5487
2005-06-29 11:50:00,40.94,41.01,40.94,40.99,118523.67688022285,18.8633,18.8956,18.8633,18.8864,118523.6769
2005-06-29 12:00:00,41.0,41.02,40.95,41.0,130362.11699164346,18.891,18.9002,18.8679,18.891,130362.117
2005-06-29 12:10:00,41.0,41.03,40.99,41.03,67688.02228412256,18.891,18.9048,18.8864,18.9048,67688.0223
2005-06-29 12:20:00,41.03,41.06,41.01,41.06,53621.16991643454,18.9048,18.9186,18.8956,18.9186,53621.1699
2005-06-29 12:30:00,41.06,41.17,41.04,41.17,189136.4902506964,18.9186,18.9693,18.9094,18.9693,189136.4903
2005-06-29 12:40:00,41.18,41.27,41.18,41.26,124233.98328690809,18.9739,19.0154,18.9739,19.0108,124233.9833
2005-06-29 12:50:00,41.26,41.26,41.11,41.18,118245.12534818942,19.0108,19.0108,18.9417,18.9739,118245.1253
2005-06-29 13:00:00,41.18,41.2,41.13,41.17,34958.21727019499,18.9739,18.9831,18.9509,18.9693,34958.2173
2005-06-29 13:10:00,41.17,41.18,41.11,41.12,59470.75208913649,18.9693,18.9739,18.9417,18.9463,59470.7521
2005-06-29 13:20:00,41.13,41.24,41.13,41.23,264066.852367688,18.9509,19.0016,18.9509,18.9969,264066.8524
2005-06-29 13:30:00,41.24,41.31,41.23,41.27,251114.2061281337,19.0016,19.0338,18.9969,19.0154,251114.2061
2005-06-29 13:40:00,41.28,41.28,41.19,41.19,99025.06963788302,19.02,19.02,18.9785,18.9785,99025.0696
2005-06-29 13:50:00,41.18,41.18,40.98,41.0,63788.3008356546,18.9739,18.9739,18.8818,18.891,63788.3008
2005-06-29 14:00:00,41.01,41.07,41.0,41.06,120612.81337047354,18.8956,18.9232,18.891,18.9186,120612.8134
2005-06-29 14:10:00,41.07,41.18,41.06,41.16,54317.54874651811,18.9232,18.9739,18.9186,18.9647,54317.5487
2005-06-29 14:20:00,41.17,41.18,41.15,41.18,109749.30362116992,18.9693,18.9739,18.9601,18.9739,109749.3036
2005-06-29 14:30:00,41.18,41.25,41.16,41.23,208774.37325905293,18.9739,19.0062,18.9647,18.9969,208774.3733
2005-06-29 14:40:00,41.23,41.39,41.23,41.36,150974.930362117,18.9969,19.0707,18.9969,19.0568,150974.9304
2005-06-29 14:50:00,41.36,41.36,41.22,41.23,145403.89972144848,19.0568,19.0568,18.9923,18.9969,145403.8997
2005-06-29 15:00:00,41.23,41.26,41.22,41.23,124233.98328690809,18.9969,19.0108,18.9923,18.9969,124233.9833
2005-06-29 15:10:00,41.23,41.27,41.22,41.26,111838.4401114206,18.9969,19.0154,18.9923,19.0108,111838.4401
2005-06-29 15:20:00,41.27,41.29,41.26,41.29,140807.79944289694,19.0154,19.0246,19.0108,19.0246,140807.7994
2005-06-29 15:30:00,41.29,41.36,41.28,41.33,152228.41225626742,19.0246,19.0568,19.02,19.043,152228.4123
2005-06-29 15:40:00,41.33,41.36,41.31,41.34,117130.91922005572,19.043,19.0568,19.0338,19.0476,117130.9192
2005-06-29 15:50:00,41.34,41.34,41.23,41.26,172144.8467966574,19.0476,19.0476,18.9969,19.0108,172144.8468
2005-06-30 09:30:00,41.16,41.31,41.16,41.31,114902.50696378831,18.9647,19.0338,18.9647,19.0338,114902.507
2005-06-30 09:40:00,41.34,41.67,41.34,41.44,98050.13927576602,19.0476,19.1997,19.0476,19.0937,98050.1393
2005-06-30 09:50:00,41.47,41.54,41.39,41.46,71866.29526462396,19.1075,19.1398,19.0707,19.1029,71866.2953
2005-06-30 10:00:00,41.46,41.46,41.41,41.43,42896.93593314764,19.1029,19.1029,19.0799,19.0891,42896.9359
2005-06-30 10:10:00,41.41,41.45,41.35,41.39,33147.632311977715,19.0799,19.0983,19.0522,19.0707,33147.6323
2005-06-30 10:20:00,41.39,41.54,41.39,41.49,66713.09192200558,19.0707,19.1398,19.0707,19.1167,66713.0919
2005-06-30 10:30:00,41.5,41.5,41.4,41.45,25487.4651810585,19.1214,19.1214,19.0753,19.0983,25487.4652
2005-06-30 10:40:00,41.45,41.51,41.44,41.46,29805.013927576605,19.0983,19.126,19.0937,19.1029,29805.0139
2005-06-30 10:50:00,41.46,41.46,41.39,41.4,31337.04735376045,19.1029,19.1029,19.0707,19.0753,31337.0474
2005-06-30 11:00:00,41.39,41.46,41.34,41.44,59192.20055710307,19.0707,19.1029,19.0476,19.0937,59192.2006
2005-06-30 11:10:00,41.44,41.47,41.39,41.46,27855.15320334262,19.0937,19.1075,19.0707,19.1029,27855.1532
2005-06-30 11:20:00,41.45,41.46,41.38,41.42,38718.66295264624,19.0983,19.1029,19.0661,19.0845,38718.663
2005-06-30 11:30:00,41.43,41.47,41.41,41.42,53760.44568245126,19.0891,19.1075,19.0799,19.0845,53760.4457
2005-06-30 11:40:00,41.41,41.42,41.37,41.41,48189.41504178273,19.0799,19.0845,19.0615,19.0799,48189.415
2005-06-30 11:50:00,41.39,41.43,41.39,41.43,56128.13370473538,19.0707,19.0891,19.0707,19.0891,56128.1337
2005-06-30 12:00:00,41.41,41.45,41.38,41.38,32729.80501392758,19.0799,19.0983,19.0661,19.0661,32729.805
2005-06-30 12:10:00,41.42,41.42,41.34,41.39,20334.26183844012,19.0845,19.0845,19.0476,19.0707,20334.2618
2005-06-30 12:20:00,41.39,41.46,41.36,41.46,44289.69359331477,19.0707,19.1029,19.0568,19.1029,44289.6936
2005-06-30 12:30:00,41.44,41.46,41.42,41.46,34261.83844011142,19.0937,19.1029,19.0845,19.1029,34261.8384
2005-06-30 12:40:00,41.44,41.44,41.39,41.41,59052.92479108636,19.0937,19.0937,19.0707,19.0799,59052.9248
2005-06-30 12:50:00,41.42,41.46,41.42,41.44,208077.99442896937,19.0845,19.1029,19.0845,19.0937,208077.9944
2005-06-30 13:00:00,41.44,41.46,41.43,41.46,95682.4512534819,19.0937,19.1029,19.0891,19.1029,95682.4513
2005-06-30 13:10:00,41.47,41.48,41.42,41.46,30779.944289693594,19.1075,19.1121,19.0845,19.1029,30779.9443
2005-06-30 13:20:00,41.47,41.48,41.44,41.46,19220.05571030641,19.1075,19.1121,19.0937,19.1029,19220.0557
2005-06-30 13:30:00,41.46,41.46,41.41,41.44,57660.16713091922,19.1029,19.1029,19.0799,19.0937,57660.1671
2005-06-30 13:40:00,41.44,41.49,41.4,41.49,41504.178272980505,19.0937,19.1167,19.0753,19.1167,41504.1783
2005-06-30 13:50:00,41.49,41.57,41.46,41.55,19498.60724233984,19.1167,19.1536,19.1029,19.1444,19498.6072
2005-06-30 14:00:00,41.55,41.62,41.53,41.61,40250.696378830085,19.1444,19.1766,19.1352,19.172,40250.6964
2005-06-30 14:10:00,41.62,41.64,41.55,41.64,53621.16991643454,19.1766,19.1859,19.1444,19.1859,53621.1699
2005-06-30 14:20:00,41.64,41.64,41.49,41.51,88161.55988857939,19.1859,19.1859,19.1167,19.126,88161.5599
2005-06-30 14:30:00,41.54,41.54,41.33,41.36,77715.87743732591,19.1398,19.1398,19.043,19.0568,77715.8774
2005-06-30 14:40:00,41.37,41.42,41.33,41.41,64484.67966573816,19.0615,19.0845,19.043,19.0799,64484.6797
2005-06-30 14:50:00,41.42,41.48,41.39,41.45,101671.30919220056,19.0845,19.1121,19.0707,19.0983,101671.3092
2005-06-30 15:00:00,41.45,41.51,41.45,41.47,81754.87465181059,19.0983,19.126,19.0983,19.1075,81754.8747
2005-06-30 15:10:00,41.47,41.55,41.45,41.55,61838.44011142062,19.1075,19.1444,19.0983,19.1444,61838.4401
2005-06-30 15:20:00,41.51,41.52,41.46,41.49,67688.02228412256,19.126,19.1306,19.1029,19.1167,67688.0223
2005-06-30 15:30:00,41.49,41.51,41.4,41.44,154178.2729805014,19.1167,19.126,19.0753,19.0937,154178.273
2005-06-30 15:40:00,41.43,41.51,41.38,41.39,130362.11699164346,19.0891,19.126,19.0661,19.0707,130362.117
2005-06-30 15:50:00,41.4,41.42,41.29,41.29,98467.96657381616,19.0753,19.0845,19.0246,19.0246,98467.9666
2005-07-01 09:30:00,41.3,41.36,41.26,41.34,132033.426183844,19.0292,19.0568,19.0108,19.0476,132033.4262
2005-07-01 09:40:00,41.34,41.35,41.25,41.28,92757.66016713092,19.0476,19.0522,19.0062,19.02,92757.6602
2005-07-01 09:50:00,41.27,41.46,41.27,41.33,58356.54596100279,19.0154,19.1029,19.0154,19.043,58356.546
2005-07-01 10:00:00,41.33,41.41,41.28,41.38,92200.55710306409,19.043,19.0799,19.02,19.0661,92200.5571
2005-07-01 10:10:00,41.37,41.4,41.29,41.39,71030.64066852369,19.0615,19.0753,19.0246,19.0707,71030.6407
2005-07-01 10:20:00,41.39,41.4,41.29,41.33,47910.86350974931,19.0707,19.0753,19.0246,19.043,47910.8635
2005-07-01 10:30:00,41.33,41.41,41.28,41.29,88300.8356545961,19.043,19.0799,19.02,19.0246,88300.8357
2005-07-01 10:40:00,41.29,41.39,41.26,41.36,41504.178272980505,19.0246,19.0707,19.0108,19.0568,41504.1783
2005-07-01 10:50:00,41.36,41.38,41.32,41.36,52506.96378830084,19.0568,19.0661,19.0384,19.0568,52506.9638
2005-07-01 11:00:00,41.37,41.37,41.25,41.31,80919.2200557103,19.0615,19.0615,19.0062,19.0338,80919.2201
2005-07-01 11:10:00,41.31,41.39,41.28,41.34,193732.59052924791,19.0338,19.0707,19.02,19.0476,193732.5905
2005-07-01 11:20:00,41.34,41.45,41.3,41.4,133844.0111420613,19.0476,19.0983,19.0292,19.0753,133844.0111
2005-07-01 11:30:00,41.4,41.44,41.39,41.43,54456.82451253482,19.0753,19.0937,19.0707,19.0891,54456.8245
2005-07-01 11:40:00,41.44,41.47,41.41,41.43,66434.54038997214,19.0937,19.1075,19.0799,19.0891,66434.5404
2005-07-01 11:50:00,41.42,41.44,41.35,41.39,28690.807799442897,19.0845,19.0937,19.0522,19.0707,28690.8078
2005-07-01 12:00:00,41.4,41.46,41.4,41.4,27298.05013927577,19.0753,19.1029,19.0753,19.0753,27298.0501
2005-07-01 12:10:00,41.41,41.48,41.41,41.43,20473.537604456826,19.0799,19.1121,19.0799,19.0891,20473.5376
2005-07-01 12:20:00,41.43,41.54,41.43,41.49,66295.26462395543,19.0891,19.1398,19.0891,19.1167,66295.2646
2005-07-01 12:30:00,41.47,41.59,41.47,41.54,55710.30640668524,19.1075,19.1628,19.1075,19.1398,55710.3064
2005-07-01 12:40:00,41.54,41.61,41.5,41.56,49303.621169916434,19.1398,19.172,19.1214,19.149,49303.6212
2005-07-01 12:50:00,41.56,41.59,41.54,41.58,25905.29247910864,19.149,19.1628,19.1398,19.1582,25905.2925
2005-07-01 13:00:00,41.58,41.58,41.54,41.54,30362.116991643456,19.1582,19.1582,19.1398,19.1398,30362.117
2005-07-01 13:10:00,41.55,41.57,41.55,41.55,10306.406685236769,19.1444,19.1536,19.1444,19.1444,10306.4067
2005-07-01 13:20:00,41.55,41.61,41.55,41.58,30779.944289693594,19.1444,19.172,19.1444,19.1582,30779.9443
2005-07-01 13:30:00,41.58,41.61,41.55,41.57,36211.69916434541,19.1582,19.172,19.1444,19.1536,36211.6992
2005-07-01 13:40:00,41.56,41.61,41.56,41.59,44846.796657381616,19.149,19.172,19.149,19.1628,44846.7967
2005-07-01 13:50:00,41.59,41.66,41.59,41.63,62674.0947075209,19.1628,19.1951,19.1628,19.1812,62674.0947
2005-07-01 14:00:00,41.62,41.73,41.62,41.7,64066.85236768803,19.1766,19.2273,19.1766,19.2135,64066.8524
2005-07-01 14:10:00,41.71,41.72,41.64,41.68,28551.532033426185,19.2181,19.2227,19.1859,19.2043,28551.532
2005-07-01 14:20:00,41.69,41.69,41.62,41.66,25626.74094707521,19.2089,19.2089,19.1766,19.1951,25626.7409
2005-07-01 14:30:00,41.67,41.68,41.6,41.64,19080.77994428969,19.1997,19.2043,19.1674,19.1859,19080.7799
2005-07-01 14:40:00,41.63,41.64,41.59,41.62,17130.91922005571,19.1812,19.1859,19.1628,19.1766,17130.9192
2005-07-01 14:50:00,41.62,41.65,41.59,41.63,37325.90529247911,19.1766,19.1905,19.1628,19.1812,37325.9053
2005-07-01 15:00:00,41.64,41.68,41.59,41.64,80919.2200557103,19.1859,19.2043,19.1628,19.1859,80919.2201
2005-07-01 15:10:00,41.64,41.69,41.64,41.66,59610.02785515321,19.1859,19.2089,19.1859,19.1951,59610.0279
2005-07-01 15:20:00,41.66,41.75,41.66,41.69,113091.92200557105,19.1951,19.2365,19.1951,19.2089,113091.922
2005-07-01 15:30:00,41.69,41.74,41.67,41.69,65459.61002785516,19.2089,19.2319,19.1997,19.2089,65459.61
2005-07-01 15:40:00,41.72,41.83,41.69,41.82,106128.1337047354,19.2227,19.2734,19.2089,19.2688,106128.1337
2005-07-01 15:50:00,41.82,41.82,41.75,41.78,231337.04735376048,19.2688,19.2688,19.2365,19.2504,231337.0474
2005-07-05 09:30:00,41.79,41.79,41.59,41.66,101392.75766016712,19.255,19.255,19.1628,19.1951,101392.7577
2005-07-05 09:40:00,41.66,41.9,41.64,41.9,83983.286908078,19.1951,19.3057,19.1859,19.3057,83983.2869
2005-07-05 09:50:00,41.9,41.99,41.88,41.98,66155.98885793872,19.3057,19.3471,19.2964,19.3425,66155.9889
2005-07-05 10:00:00,41.99,42.07,41.86,42.0,61699.1643454039,19.3471,19.384,19.2872,19.3517,61699.1643
2005-07-05 10:10:00,42.02,42.17,41.99,42.16,70334.26183844011,19.3609,19.4301,19.3471,19.4254,70334.2618
2005-07-05 10:20:00,42.15,42.28,42.13,42.24,99860.72423398327,19.4208,19.4807,19.4116,19.4623,99860.7242
2005-07-05 10:30:00,42.24,42.33,42.18,42.22,173259.0529247911,19.4623,19.5038,19.4347,19.4531,173259.0529
2005-07-05 10:40:00,42.2,42.23,42.13,42.15,54178.2729805014,19.4439,19.4577,19.4116,19.4208,54178.273
2005-07-05 10:50:00,42.15,42.15,42.06,42.1,38857.93871866296,19.4208,19.4208,19.3794,19.3978,38857.9387
2005-07-05 11:00:00,42.12,42.14,42.05,42.05,60306.40668523677,19.407,19.4162,19.3748,19.3748,60306.4067
2005-07-05 11:10:00,42.05,42.09,42.02,42.02,180640.6685236769,19.3748,19.3932,19.3609,19.3609,180640.6685
2005-07-05 11:20:00,42.02,42.07,41.95,42.04,67270.19498607243,19.3609,19.384,19.3287,19.3702,67270.195
2005-07-05 11:30:00,42.04,42.08,42.01,42.01,40807.79944289694,19.3702,19.3886,19.3563,19.3563,40807.7994
2005-07-05 11:40:00,42.03,42.07,42.01,42.05,109749.30362116992,19.3656,19.384,19.3563,19.3748,109749.3036
2005-07-05 11:50:00,42.05,42.08,42.05,42.07,98050.13927576602,19.3748,19.3886,19.3748,19.384,98050.1393
2005-07-05 12:00:00,42.08,42.12,42.08,42.1,30779.944289693594,19.3886,19.407,19.3886,19.3978,30779.9443
2005-07-05 12:10:00,42.1,42.17,42.07,42.07,88579.38718662954,19.3978,19.4301,19.384,19.384,88579.3872
2005-07-05 12:20:00,42.06,42.2,42.05,42.2,108217.27019498608,19.3794,19.4439,19.3748,19.4439,108217.2702
2005-07-05 12:30:00,42.2,42.22,42.14,42.15,49442.89693593315,19.4439,19.4531,19.4162,19.4208,49442.8969
2005-07-05 12:40:00,42.15,42.15,42.08,42.1,65041.78272980502,19.4208,19.4208,19.3886,19.3978,65041.7827
2005-07-05 12:50:00,42.1,42.13,42.09,42.1,37604.45682451253,19.3978,19.4116,19.3932,19.3978,37604.4568
2005-07-05 13:00:00,42.1,42.11,42.05,42.05,32172.70194986073,19.3978,19.4024,19.3748,19.3748,32172.7019
2005-07-05 13:10:00,42.05,42.07,42.01,42.01,23119.777158774374,19.3748,19.384,19.3563,19.3563,23119.7772
2005-07-05 13:20:00,42.0,42.13,42.0,42.11,106824.51253481896,19.3517,19.4116,19.3517,19.4024,106824.5125
2005-07-05 13:30:00,42.1,42.11,42.04,42.1,35933.14763231198,19.3978,19.4024,19.3702,19.3978,35933.1476
2005-07-05 13:40:00,42.1,42.12,42.06,42.12,30919.22005571031,19.3978,19.407,19.3794,19.407,30919.2201
2005-07-05 13:50:00,42.13,42.14,42.06,42.06,105571.03064066853,19.4116,19.4162,19.3794,19.3794,105571.0306
2005-07-05 14:00:00,42.07,42.14,42.07,42.13,53621.16991643454,19.384,19.4162,19.384,19.4116,53621.1699
2005-07-05 14:10:00,42.14,42.23,42.12,42.23,128690.8077994429,19.4162,19.4577,19.407,19.4577,128690.8078
2005-07-05 14:20:00,42.22,42.27,42.19,42.24,90250.6963788301,19.4531,19.4761,19.4393,19.4623,90250.6964
2005-07-05 14:30:00,42.24,42.27,42.22,42.24,109888.57938718663,19.4623,19.4761,19.4531,19.4623,109888.5794
2005-07-05 14:40:00,42.23,42.28,42.23,42.26,114066.85236768804,19.4577,19.4807,19.4577,19.4715,114066.8524
2005-07-05 14:50:00,42.27,42.29,42.2,42.21,185515.32033426184,19.4761,19.4853,19.4439,19.4485,185515.3203
2005-07-05 15:00:00,42.22,42.22,42.13,42.13,151810.58495821728,19.4531,19.4531,19.4116,19.4116,151810.585
2005-07-05 15:10:00,42.13,42.2,42.13,42.15,92757.66016713092,19.4116,19.4439,19.4116,19.4208,92757.6602
2005-07-05 15:20:00,42.15,42.23,42.15,42.18,550139.2757660168,19.4208,19.4577,19.4208,19.4347,550139.2758
2005-07-05 15:30:00,42.18,42.22,42.18,42.2,260027.85515320336,19.4347,19.4531,19.4347,19.4439,260027.8552
2005-07-05 15:40:00,42.19,42.2,42.15,42.19,152228.41225626742,19.4393,19.4439,19.4208,19.4393,152228.4123
2005-07-05 15:50:00,42.18,42.2,42.12,42.18,487047.3537604457,19.4347,19.4439,19.407,19.4347,487047.3538
2005-07-06 09:30:00,42.15,42.22,41.97,42.21,54038.99721448468,19.4208,19.4531,19.3379,19.4485,54038.9972
2005-07-06 09:40:00,42.2,42.2,41.85,42.07,72144.84679665738,19.4439,19.4439,19.2826,19.384,72144.8468
2005-07-06 09:50:00,42.07,42.15,42.06,42.15,67966.57381615599,19.384,19.4208,19.3794,19.4208,67966.5738
2005-07-06 10:00:00,42.15,42.15,42.01,42.02,40668.52367688023,19.4208,19.4208,19.3563,19.3609,40668.5237
2005-07-06 10:10:00,42.03,42.03,41.97,42.0,23955.43175487465,19.3656,19.3656,19.3379,19.3517,23955.4318
2005-07-06 10:20:00,41.99,41.99,41.88,41.91,66295.26462395543,19.3471,19.3471,19.2964,19.3103,66295.2646
2005-07-06 10:30:00,41.9,41.99,41.9,41.99,35933.14763231198,19.3057,19.3471,19.3057,19.3471,35933.1476
2005-07-06 10:40:00,41.99,41.99,41.9,41.9,28969.359331476324,19.3471,19.3471,19.3057,19.3057,28969.3593
2005-07-06 10:50:00,41.9,41.94,41.88,41.93,34122.56267409471,19.3057,19.3241,19.2964,19.3195,34122.5627
2005-07-06 11:00:00,41.95,41.95,41.9,41.94,30083.56545961003,19.3287,19.3287,19.3057,19.3241,30083.5655
2005-07-06 11:10:00,41.93,41.95,41.92,41.95,100974.930362117,19.3195,19.3287,19.3149,19.3287,100974.9304
2005-07-06 11:20:00,41.93,42.02,41.93,42.01,108217.27019498608,19.3195,19.3609,19.3195,19.3563,108217.2702
2005-07-06 11:30:00,42.01,42.09,42.0,42.05,117270.19498607244,19.3563,19.3932,19.3517,19.3748,117270.195
2005-07-06 11:40:00,42.05,42.06,42.03,42.05,56824.51253481895,19.3748,19.3794,19.3656,19.3748,56824.5125
2005-07-06 11:50:00,42.05,42.1,42.05,42.09,89275.7660167131,19.3748,19.3978,19.3748,19.3932,89275.766
2005-07-06 12:00:00,42.09,42.14,42.04,42.1,127019.49860724236,19.3932,19.4162,19.3702,19.3978,127019.4986
2005-07-06 12:10:00,42.1,42.14,42.07,42.07,75348.1894150418,19.3978,19.4162,19.384,19.384,75348.1894
2005-07-06 12:20:00,42.07,42.07,41.97,41.99,74373.2590529248,19.384,19.384,19.3379,19.3471,74373.2591
2005-07-06 12:30:00,41.97,42.0,41.77,41.9,53481.89415041783,19.3379,19.3517,19.2458,19.3057,53481.8942
2005-07-06 12:40:00,41.9,41.99,41.9,41.95,112395.54317548747,19.3057,19.3471,19.3057,19.3287,112395.5432
2005-07-06 12:50:00,41.95,42.01,41.95,41.95,53064.066852367694,19.3287,19.3563,19.3287,19.3287,53064.0669
2005-07-06 13:00:00,41.95,42.02,41.95,41.97,29665.73816155989,19.3287,19.3609,19.3287,19.3379,29665.7382
2005-07-06 13:10:00,41.97,41.97,41.92,41.95,23816.15598885794,19.3379,19.3379,19.3149,19.3287,23816.156
2005-07-06 13:20:00,41.94,42.03,41.92,42.02,44707.5208913649,19.3241,19.3656,19.3149,19.3609,44707.5209
2005-07-06 13:30:00,42.02,42.1,42.02,42.04,80779.9442896936,19.3609,19.3978,19.3609,19.3702,80779.9443
2005-07-06 13:40:00,42.04,42.05,42.0,42.01,28133.704735376046,19.3702,19.3748,19.3517,19.3563,28133.7047
2005-07-06 13:50:00,42.01,42.05,42.0,42.04,43732.59052924792,19.3563,19.3748,19.3517,19.3702,43732.5905
2005-07-06 14:00:00,42.02,42.08,42.02,42.03,75766.01671309193,19.3609,19.3886,19.3609,19.3656,75766.0167
2005-07-06 14:10:00,42.05,42.1,42.02,42.04,84540.38997214485,19.3748,19.3978,19.3609,19.3702,84540.39
2005-07-06 14:20:00,42.05,42.05,41.97,42.04,110027.85515320336,19.3748,19.3748,19.3379,19.3702,110027.8552
2005-07-06 14:30:00,42.04,42.04,41.82,41.86,126740.94707520893,19.3702,19.3702,19.2688,19.2872,126740.9471
2005-07-06 14:40:00,41.87,41.94,41.87,41.94,136072.4233983287,19.2918,19.3241,19.2918,19.3241,136072.4234
2005-07-06 14:50:00,41.94,41.98,41.87,41.87,120194.9860724234,19.3241,19.3425,19.2918,19.2918,120194.9861
2005-07-06 15:00:00,41.86,41.88,41.79,41.85,109052.92479108636,19.2872,19.2964,19.255,19.2826,109052.9248
2005-07-06 15:10:00,41.86,41.89,41.84,41.88,112674.0947075209,19.2872,19.301,19.278,19.2964,112674.0947
2005-07-06 15:20:00,41.88,41.89,41.79,41.82,40389.9721448468,19.2964,19.301,19.255,19.2688,40389.9721
2005-07-06 15:30:00,41.82,41.87,41.78,41.78,60306.40668523677,19.2688,19.2918,19.2504,19.2504,60306.4067
2005-07-06 15:40:00,41.78,41.79,41.69,41.79,80362.11699164346,19.2504,19.255,19.2089,19.255,80362.117
2005-07-06 15:50:00,41.79,41.79,41.59,41.69,139693.59331476325,19.255,19.255,19.1628,19.2089,139693.5933
2005-07-07 09:30:00,41.29,41.36,41.18,41.31,95403.89972144848,19.0246,19.0568,18.9739,19.0338,95403.8997
2005-07-07 09:40:00,41.28,41.32,41.09,41.14,102089.1364902507,19.02,19.0384,18.9324,18.9555,102089.1365
2005-07-07 09:50:00,41.13,41.21,40.94,40.95,139832.86908077996,18.9509,18.9877,18.8633,18.8679,139832.8691
2005-07-07 10:00:00,40.95,41.21,40.93,41.15,77019.49860724235,18.8679,18.9877,18.8587,18.9601,77019.4986
2005-07-07 10:10:00,41.16,41.18,41.08,41.17,53342.61838440112,18.9647,18.9739,18.9278,18.9693,53342.6184
2005-07-07 10:20:00,41.17,41.21,41.09,41.16,40250.696378830085,18.9693,18.9877,18.9324,18.9647,40250.6964
2005-07-07 10:30:00,41.15,41.18,41.11,41.14,44150.41782729805,18.9601,18.9739,18.9417,18.9555,44150.4178
2005-07-07 10:40:00,41.14,41.24,41.14,41.23,42200.55710306407,18.9555,19.0016,18.9555,18.9969,42200.5571
2005-07-07 10:50:00,41.19,41.29,41.18,41.21,108077.99442896937,18.9785,19.0246,18.9739,18.9877,108077.9944
2005-07-07 11:00:00,41.21,41.21,41.12,41.18,64345.40389972145,18.9877,18.9877,18.9463,18.9739,64345.4039
2005-07-07 11:10:00,41.17,41.29,41.15,41.21,68245.12534818942,18.9693,19.0246,18.9601,18.9877,68245.1253
2005-07-07 11:20:00,41.21,41.27,41.21,41.22,58356.54596100279,18.9877,19.0154,18.9877,18.9923,58356.546
2005-07-07 11:30:00,41.22,41.32,41.22,41.31,66434.54038997214,18.9923,19.0384,18.9923,19.0338,66434.5404
2005-07-07 11:40:00,41.31,41.4,41.31,41.36,50696.378830083566,19.0338,19.0753,19.0338,19.0568,50696.3788
2005-07-07 11:50:00,41.36,41.55,41.33,41.51,61559.88857938719,19.0568,19.1444,19.043,19.126,61559.8886
2005-07-07 12:00:00,41.51,41.54,41.44,41.49,39136.490250696384,19.126,19.1398,19.0937,19.1167,39136.4903
2005-07-07 12:10:00,41.48,41.54,41.48,41.5,41782.72980501393,19.1121,19.1398,19.1121,19.1214,41782.7298
2005-07-07 12:20:00,41.51,41.59,41.51,41.56,24373.2590529248,19.126,19.1628,19.126,19.149,24373.2591
2005-07-07 12:30:00,41.56,41.56,41.46,41.49,21030.64066852368,19.149,19.149,19.1029,19.1167,21030.6407
2005-07-07 12:40:00,41.49,41.5,41.43,41.46,25487.4651810585,19.1167,19.1214,19.0891,19.1029,25487.4652
2005-07-07 12:50:00,41.47,41.47,41.39,41.43,22144.846796657384,19.1075,19.1075,19.0707,19.0891,22144.8468
2005-07-07 13:00:00,41.43,41.53,41.42,41.49,65877.4373259053,19.0891,19.1352,19.0845,19.1167,65877.4373
2005-07-07 13:10:00,41.49,41.49,41.4,41.41,22701.949860724235,19.1167,19.1167,19.0753,19.0799,22701.9499
2005-07-07 13:20:00,41.41,41.49,41.39,41.49,16852.367688022285,19.0799,19.1167,19.0707,19.1167,16852.3677
2005-07-07 13:30:00,41.49,41.56,41.46,41.54,45125.34818941505,19.1167,19.149,19.1029,19.1398,45125.3482
2005-07-07 13:40:00,41.54,41.63,41.54,41.58,33704.73537604457,19.1398,19.1812,19.1398,19.1582,33704.7354
2005-07-07 13:50:00,41.56,41.64,41.56,41.57,42200.55710306407,19.149,19.1859,19.149,19.1536,42200.5571
2005-07-07 14:00:00,41.59,41.64,41.54,41.56,70473.53760445683,19.1628,19.1859,19.1398,19.149,70473.5376
2005-07-07 14:10:00,41.57,41.62,41.49,41.59,71866.29526462396,19.1536,19.1766,19.1167,19.1628,71866.2953
2005-07-07 14:20:00,41.6,41.6,41.51,41.52,48746.51810584959,19.1674,19.1674,19.126,19.1306,48746.5181
2005-07-07 14:30:00,41.53,41.54,41.47,41.48,82033.42618384401,19.1352,19.1398,19.1075,19.1121,82033.4262
2005-07-07 14:40:00,41.48,41.5,41.42,41.46,147353.76044568245,19.1121,19.1214,19.0845,19.1029,147353.7604
2005-07-07 14:50:00,41.45,41.48,41.43,41.46,77855.15320334262,19.0983,19.1121,19.0891,19.1029,77855.1532
2005-07-07 15:00:00,41.46,41.57,41.46,41.55,103342.61838440112,19.1029,19.1536,19.1029,19.1444,103342.6184
2005-07-07 15:10:00,41.54,41.56,41.49,41.52,110445.6824512535,19.1398,19.149,19.1167,19.1306,110445.6825
2005-07-07 15:20:00,41.52,41.54,41.46,41.46,126323.11977715878,19.1306,19.1398,19.1029,19.1029,126323.1198
2005-07-07 15:30:00,41.46,41.52,41.45,41.49,150696.3788300836,19.1029,19.1306,19.0983,19.1167,150696.3788
2005-07-07 15:40:00,41.49,41.5,41.43,41.5,146378.83008356547,19.1167,19.1214,19.0891,19.1214,146378.8301
2005-07-07 15:50:00,41.49,41.49,41.46,41.49,144150.41782729805,19.1167,19.1167,19.1029,19.1167,144150.4178
2005-07-08 09:30:00,41.54,41.54,41.29,41.31,146657.3816155989,19.1398,19.1398,19.0246,19.0338,146657.3816
2005-07-08 09:40:00,41.31,41.4,41.15,41.17,173119.77715877438,19.0338,19.0753,18.9601,18.9693,173119.7772
2005-07-08 09:50:00,41.17,41.23,41.13,41.13,142896.93593314764,18.9693,18.9969,18.9509,18.9509,142896.9359
2005-07-08 10:00:00,41.14,41.18,41.12,41.16,91643.45403899722,18.9555,18.9739,18.9463,18.9647,91643.454
2005-07-08 10:10:00,41.16,41.21,41.04,41.08,79387.18662952646,18.9647,18.9877,18.9094,18.9278,79387.1866
2005-07-08 10:20:00,41.08,41.2,41.06,41.2,197632.3119777159,18.9278,18.9831,18.9186,18.9831,197632.312
2005-07-08 10:30:00,41.2,41.34,41.2,41.3,52367.68802228413,18.9831,19.0476,18.9831,19.0292,52367.688
2005-07-08 10:40:00,41.3,41.41,41.29,41.4,83844.01114206128,19.0292,19.0799,19.0246,19.0753,83844.0111
2005-07-08 10:50:00,41.39,41.42,41.36,41.42,57520.89136490251,19.0707,19.0845,19.0568,19.0845,57520.8914
2005-07-08 11:00:00,41.42,41.44,41.39,41.43,47493.03621169917,19.0845,19.0937,19.0707,19.0891,47493.0362
2005-07-08 11:10:00,41.41,41.5,41.41,41.46,67270.19498607243,19.0799,19.1214,19.0799,19.1029,67270.195
2005-07-08 11:20:00,41.45,41.57,41.45,41.53,118245.12534818942,19.0983,19.1536,19.0983,19.1352,118245.1253
2005-07-08 11:30:00,41.53,41.59,41.53,41.57,46935.93314763231,19.1352,19.1628,19.1352,19.1536,46935.9331
2005-07-08 11:40:00,41.57,41.62,41.54,41.59,33983.28690807799,19.1536,19.1766,19.1398,19.1628,33983.2869
2005-07-08 11:50:00,41.61,41.65,41.6,41.65,32311.97771587744,19.172,19.1905,19.1674,19.1905,32311.9777
2005-07-08 12:00:00,41.7,41.82,41.66,41.75,68105.84958217271,19.2135,19.2688,19.1951,19.2365,68105.8496
2005-07-08 12:10:00,41.77,41.82,41.73,41.79,34122.56267409471,19.2458,19.2688,19.2273,19.255,34122.5627
2005-07-08 12:20:00,41.79,41.87,41.77,41.86,43871.86629526463,19.255,19.2918,19.2458,19.2872,43871.8663
2005-07-08 12:30:00,41.86,41.95,41.83,41.92,58495.8217270195,19.2872,19.3287,19.2734,19.3149,58495.8217
2005-07-08 12:40:00,41.92,41.97,41.91,41.92,40250.696378830085,19.3149,19.3379,19.3103,19.3149,40250.6964
2005-07-08 12:50:00,41.92,41.92,41.8,41.85,75905.29247910864,19.3149,19.3149,19.2596,19.2826,75905.2925
2005-07-08 13:00:00,41.84,41.95,41.83,41.95,50417.82729805014,19.278,19.3287,19.2734,19.3287,50417.8273
2005-07-08 13:10:00,41.95,41.98,41.93,41.95,52646.23955431755,19.3287,19.3425,19.3195,19.3287,52646.2396
2005-07-08 13:20:00,41.95,42.12,41.95,42.07,53760.44568245126,19.3287,19.407,19.3287,19.384,53760.4457
2005-07-08 13:30:00,42.09,42.09,41.9,41.94,93593.3147632312,19.3932,19.3932,19.3057,19.3241,93593.3148
2005-07-08 13:40:00,41.95,41.95,41.87,41.91,82869.0807799443,19.3287,19.3287,19.2918,19.3103,82869.0808
2005-07-08 13:50:00,41.91,41.98,41.89,41.97,41364.902506963794,19.3103,19.3425,19.301,19.3379,41364.9025
2005-07-08 14:00:00,41.99,42.01,41.93,41.93,29805.013927576605,19.3471,19.3563,19.3195,19.3195,29805.0139
2005-07-08 14:10:00,41.93,42.02,41.92,41.92,75069.63788300836,19.3195,19.3609,19.3149,19.3149,75069.6379
2005-07-08 14:20:00,41.92,42.02,41.91,42.0,155988.85793871866,19.3149,19.3609,19.3103,19.3517,155988.8579
2005-07-08 14:30:00,42.03,42.07,41.99,42.05,229247.9108635097,19.3656,19.384,19.3471,19.3748,229247.9109
2005-07-08 14:40:00,42.05,42.05,42.0,42.01,83565.45961002786,19.3748,19.3748,19.3517,19.3563,83565.4596
2005-07-08 14:50:00,42.0,42.07,42.0,42.04,90529.24791086352,19.3517,19.384,19.3517,19.3702,90529.2479
2005-07-08 15:00:00,42.05,42.14,42.02,42.14,76880.22284122564,19.3748,19.4162,19.3609,19.4162,76880.2228
2005-07-08 15:10:00,42.14,42.15,42.04,42.06,70055.71030640669,19.4162,19.4208,19.3702,19.3794,70055.7103
2005-07-08 15:20:00,42.06,42.11,42.01,42.08,170612.81337047354,19.3794,19.4024,19.3563,19.3886,170612.8134
2005-07-08 15:30:00,42.08,42.14,42.06,42.11,185515.32033426184,19.3886,19.4162,19.3794,19.4024,185515.3203
2005-07-08 15:40:00,42.11,42.12,41.85,41.91,193314.76323119772,19.4024,19.407,19.2826,19.3103,193314.7632
2005-07-08 15:50:00,41.91,41.98,41.9,41.94,191225.62674094707,19.3103,19.3425,19.3057,19.3241,191225.6267
2005-07-11 09:30:00,41.64,41.75,41.59,41.65,157520.89136490252,19.1859,19.2365,19.1628,19.1905,157520.8914
2005-07-11 09:40:00,41.64,41.67,41.5,41.64,169777.15877437327,19.1859,19.1997,19.1214,19.1859,169777.1588
2005-07-11 09:50:00,41.64,41.64,41.49,41.61,86908.07799442897,19.1859,19.1859,19.1167,19.172,86908.078
2005-07-11 10:00:00,41.64,41.67,41.54,41.64,45403.89972144847,19.1859,19.1997,19.1398,19.1859,45403.8997
2005-07-11 10:10:00,41.64,41.66,41.6,41.61,36908.07799442897,19.1859,19.1951,19.1674,19.172,36908.078
2005-07-11 10:20:00,41.6,41.69,41.6,41.69,34958.21727019499,19.1674,19.2089,19.1674,19.2089,34958.2173
2005-07-11 10:30:00,41.69,41.79,41.66,41.74,67270.19498607243,19.2089,19.255,19.1951,19.2319,67270.195
2005-07-11 10:40:00,41.73,41.82,41.73,41.77,31894.1504178273,19.2273,19.2688,19.2273,19.2458,31894.1504
2005-07-11 10:50:00,41.79,41.85,41.74,41.84,42618.38440111421,19.255,19.2826,19.2319,19.278,42618.3844
2005-07-11 11:00:00,41.83,41.84,41.79,41.79,73816.15598885794,19.2734,19.278,19.255,19.255,73816.156
2005-07-11 11:10:00,41.8,41.96,41.79,41.91,30362.116991643456,19.2596,19.3333,19.255,19.3103,30362.117
2005-07-11 11:20:00,41.9,41.92,41.86,41.9,96518.10584958218,19.3057,19.3149,19.2872,19.3057,96518.1058
2005-07-11 11:30:00,41.9,41.9,41.87,41.89,36072.42339832869,19.3057,19.3057,19.2918,19.301,36072.4234
2005-07-11 11:40:00,41.9,41.91,41.87,41.89,21169.91643454039,19.3057,19.3103,19.2918,19.301,21169.9164
2005-07-11 11:50:00,41.89,41.89,41.81,41.84,27576.601671309192,19.301,19.301,19.2642,19.278,27576.6017
2005-07-11 12:00:00,41.85,41.87,41.8,41.85,34261.83844011142,19.2826,19.2918,19.2596,19.2826,34261.8384
2005-07-11 12:10:00,41.85,41.9,41.85,41.9,24233.98328690808,19.2826,19.3057,19.2826,19.3057,24233.9833
2005-07-11 12:20:00,41.89,41.93,41.87,41.88,19498.60724233984,19.301,19.3195,19.2918,19.2964,19498.6072
2005-07-11 12:30:00,41.87,41.95,41.85,41.86,42200.55710306407,19.2918,19.3287,19.2826,19.2872,42200.5571
2005-07-11 12:40:00,41.86,41.9,41.85,41.88,27994.42896935933,19.2872,19.3057,19.2826,19.2964,27994.429
2005-07-11 12:50:00,41.89,41.89,41.77,41.77,43036.21169916435,19.301,19.301,19.2458,19.2458,43036.2117
2005-07-11 13:00:00,41.78,41.78,41.71,41.74,32451.25348189416,19.2504,19.2504,19.2181,19.2319,32451.2535
2005-07-11 13:10:00,41.74,41.8,41.73,41.78,22144.846796657384,19.2319,19.2596,19.2273,19.2504,22144.8468
2005-07-11 13:20:00,41.78,41.79,41.75,41.77,16991.643454038996,19.2504,19.255,19.2365,19.2458,16991.6435
2005-07-11 13:30:00,41.78,41.89,41.78,41.86,19220.05571030641,19.2504,19.301,19.2504,19.2872,19220.0557
2005-07-11 13:40:00,41.87,41.87,41.8,41.8,22841.225626740947,19.2918,19.2918,19.2596,19.2596,22841.2256
2005-07-11 13:50:00,41.8,41.85,41.8,41.82,23676.880222841228,19.2596,19.2826,19.2596,19.2688,23676.8802
2005-07-11 14:00:00,41.82,41.91,41.8,41.91,18662.952646239555,19.2688,19.3103,19.2596,19.3103,18662.9526
2005-07-11 14:10:00,41.91,41.92,41.87,41.9,24512.534818941505,19.3103,19.3149,19.2918,19.3057,24512.5348
2005-07-11 14:20:00,41.9,41.9,41.8,41.82,28969.359331476324,19.3057,19.3057,19.2596,19.2688,28969.3593
2005-07-11 14:30:00,41.82,41.92,41.82,41.92,17409.47075208914,19.2688,19.3149,19.2688,19.3149,17409.4708
2005-07-11 14:40:00,41.93,41.97,41.87,41.9,41643.45403899722,19.3195,19.3379,19.2918,19.3057,41643.454
2005-07-11 14:50:00,41.9,41.93,41.9,41.92,41782.72980501393,19.3057,19.3195,19.3057,19.3149,41782.7298
2005-07-11 15:00:00,41.92,41.92,41.9,41.91,58495.8217270195,19.3149,19.3149,19.3057,19.3103,58495.8217
2005-07-11 15:10:00,41.92,41.95,41.91,41.92,48607.24233983287,19.3149,19.3287,19.3103,19.3149,48607.2423
2005-07-11 15:20:00,41.92,41.94,41.9,41.92,55013.92757660167,19.3149,19.3241,19.3057,19.3149,55013.9276
2005-07-11 15:30:00,41.93,41.95,41.89,41.9,122701.94986072424,19.3195,19.3287,19.301,19.3057,122701.9499
2005-07-11 15:40:00,41.9,41.95,41.88,41.95,83983.286908078,19.3057,19.3287,19.2964,19.3287,83983.2869
2005-07-11 15:50:00,41.95,41.95,41.87,41.88,187743.73259052925,19.3287,19.3287,19.2918,19.2964,187743.7326
2005-07-12 09:30:00,41.77,41.9,41.76,41.84,54038.99721448468,19.2458,19.3057,19.2411,19.278,54038.9972
2005-07-12 09:40:00,41.84,41.88,41.79,41.8,45682.45125348189,19.278,19.2964,19.255,19.2596,45682.4513
2005-07-12 09:50:00,41.8,41.85,41.77,41.79,28133.704735376046,19.2596,19.2826,19.2458,19.255,28133.7047
2005-07-12 10:00:00,41.79,41.82,41.65,41.67,39832.86908077994,19.255,19.2688,19.1905,19.1997,39832.8691
2005-07-12 10:10:00,41.67,41.7,41.58,41.61,36629.526462395545,19.1997,19.2135,19.1582,19.172,36629.5265
2005-07-12 10:20:00,41.61,41.62,41.49,41.51,62116.99164345404,19.172,19.1766,19.1167,19.126,62116.9916
2005-07-12 10:30:00,41.51,41.58,41.51,41.52,166155.98885793873,19.126,19.1582,19.126,19.1306,166155.9889
2005-07-12 10:40:00,41.52,41.55,41.49,41.51,57103.06406685237,19.1306,19.1444,19.1167,19.126,57103.0641
2005-07-12 10:50:00,41.51,41.56,41.5,41.54,68941.50417827298,19.126,19.149,19.1214,19.1398,68941.5042
2005-07-12 11:00:00,41.54,41.54,41.49,41.52,47632.31197771588,19.1398,19.1398,19.1167,19.1306,47632.312
2005-07-12 11:10:00,41.53,41.54,41.49,41.49,24094.707520891367,19.1352,19.1398,19.1167,19.1167,24094.7075
2005-07-12 11:20:00,41.49,41.53,41.47,41.53,27994.42896935933,19.1167,19.1352,19.1075,19.1352,27994.429
2005-07-12 11:30:00,41.53,41.54,41.49,41.51,28969.359331476324,19.1352,19.1398,19.1167,19.126,28969.3593
2005-07-12 11:40:00,41.51,41.51,41.48,41.49,23119.777158774374,19.126,19.126,19.1121,19.1167,23119.7772
2005-07-12 11:50:00,41.51,41.53,41.49,41.49,12674.094707520891,19.126,19.1352,19.1167,19.1167,12674.0947
2005-07-12 12:00:00,41.5,41.52,41.46,41.51,16991.643454038996,19.1214,19.1306,19.1029,19.126,16991.6435
2005-07-12 12:10:00,41.52,41.54,41.52,41.54,17548.74651810585,19.1306,19.1398,19.1306,19.1398,17548.7465
2005-07-12 12:20:00,41.54,41.55,41.52,41.53,160027.85515320336,19.1398,19.1444,19.1306,19.1352,160027.8552
2005-07-12 12:30:00,41.54,41.62,41.53,41.62,49164.34540389972,19.1398,19.1766,19.1352,19.1766,49164.3454
2005-07-12 12:40:00,41.62,41.64,41.61,41.61,18802.228412256267,19.1766,19.1859,19.172,19.172,18802.2284
2005-07-12 12:50:00,41.61,41.64,41.57,41.64,24094.707520891367,19.172,19.1859,19.1536,19.1859,24094.7075
2005-07-12 13:00:00,41.64,41.64,41.59,41.62,39832.86908077994,19.1859,19.1859,19.1628,19.1766,39832.8691
2005-07-12 13:10:00,41.62,41.66,41.6,41.64,94707.52089136493,19.1766,19.1951,19.1674,19.1859,94707.5209
2005-07-12 13:20:00,41.64,41.72,41.64,41.71,32451.25348189416,19.1859,19.2227,19.1859,19.2181,32451.2535
2005-07-12 13:30:00,41.69,41.69,41.64,41.65,50974.930362117,19.2089,19.2089,19.1859,19.1905,50974.9304
2005-07-12 13:40:00,41.65,41.67,41.64,41.67,70055.71030640669,19.1905,19.1997,19.1859,19.1997,70055.7103
2005-07-12 13:50:00,41.66,41.75,41.66,41.72,88440.11142061281,19.1951,19.2365,19.1951,19.2227,88440.1114
2005-07-12 14:00:00,41.72,41.76,41.72,41.74,35654.596100278555,19.2227,19.2411,19.2227,19.2319,35654.5961
2005-07-12 14:10:00,41.74,41.76,41.73,41.76,33426.183844011146,19.2319,19.2411,19.2273,19.2411,33426.1838
2005-07-12 14:20:00,41.76,41.78,41.74,41.76,44986.072423398335,19.2411,19.2504,19.2319,19.2411,44986.0724
2005-07-12 14:30:00,41.74,41.79,41.74,41.76,76601.6713091922,19.2319,19.255,19.2319,19.2411,76601.6713
2005-07-12 14:40:00,41.76,41.77,41.74,41.77,33983.28690807799,19.2411,19.2458,19.2319,19.2458,33983.2869
2005-07-12 14:50:00,41.76,41.77,41.73,41.75,22980.501392757666,19.2411,19.2458,19.2273,19.2365,22980.5014
2005-07-12 15:00:00,41.76,41.8,41.76,41.76,76323.11977715878,19.2411,19.2596,19.2411,19.2411,76323.1198
2005-07-12 15:10:00,41.77,41.8,41.76,41.78,63649.025069637886,19.2458,19.2596,19.2411,19.2504,63649.0251
2005-07-12 15:20:00,41.77,41.79,41.69,41.76,49164.34540389972,19.2458,19.255,19.2089,19.2411,49164.3454
2005-07-12 15:30:00,41.76,41.79,41.76,41.77,65041.78272980502,19.2411,19.255,19.2411,19.2458,65041.7827
2005-07-12 15:40:00,41.77,41.77,41.68,41.74,73676.88022284122,19.2458,19.2458,19.2043,19.2319,73676.8802
2005-07-12 15:50:00,41.74,41.76,41.7,41.74,56128.13370473538,19.2319,19.2411,19.2135,19.2319,56128.1337
2005-07-13 09:30:00,41.59,41.74,41.51,41.65,53064.066852367694,19.1628,19.2319,19.126,19.1905,53064.0669
2005-07-13 09:40:00,41.67,41.73,41.52,41.67,25348.189415041783,19.1997,19.2273,19.1306,19.1997,25348.1894
2005-07-13 09:50:00,41.67,41.67,41.53,41.57,30640.668523676883,19.1997,19.1997,19.1352,19.1536,30640.6685
2005-07-13 10:00:00,41.57,41.64,41.47,41.5,21030.64066852368,19.1536,19.1859,19.1075,19.1214,21030.6407
2005-07-13 10:10:00,41.51,41.54,41.44,41.45,20194.9860724234,19.126,19.1398,19.0937,19.0983,20194.9861
2005-07-13 10:20:00,41.45,41.48,41.43,41.46,44150.41782729805,19.0983,19.1121,19.0891,19.1029,44150.4178
2005-07-13 10:30:00,41.46,41.53,41.41,41.47,82451.25348189415,19.1029,19.1352,19.0799,19.1075,82451.2535
2005-07-13 10:40:00,41.48,41.54,41.45,41.51,62674.0947075209,19.1121,19.1398,19.0983,19.126,62674.0947
2005-07-13 10:50:00,41.51,41.54,41.46,41.46,25487.4651810585,19.126,19.1398,19.1029,19.1029,25487.4652
2005-07-13 11:00:00,41.46,41.57,41.44,41.54,37325.90529247911,19.1029,19.1536,19.0937,19.1398,37325.9053
2005-07-13 11:10:00,41.54,41.57,41.53,41.57,14763.231197771587,19.1398,19.1536,19.1352,19.1536,14763.2312
2005-07-13 11:20:00,41.57,41.67,41.56,41.63,30083.56545961003,19.1536,19.1997,19.149,19.1812,30083.5655
2005-07-13 11:30:00,41.63,41.63,41.56,41.59,11838.440111420614,19.1812,19.1812,19.149,19.1628,11838.4401
2005-07-13 11:40:00,41.59,41.68,41.59,41.66,15459.610027855157,19.1628,19.2043,19.1628,19.1951,15459.61
2005-07-13 11:50:00,41.67,41.67,41.6,41.64,15181.058495821728,19.1997,19.1997,19.1674,19.1859,15181.0585
2005-07-13 12:00:00,41.64,41.67,41.62,41.67,20473.537604456826,19.1859,19.1997,19.1766,19.1997,20473.5376
2005-07-13 12:10:00,41.67,41.69,41.61,41.67,20334.26183844012,19.1997,19.2089,19.172,19.1997,20334.2618
2005-07-13 12:20:00,41.64,41.7,41.64,41.69,15181.058495821728,19.1859,19.2135,19.1859,19.2089,15181.0585
2005-07-13 12:30:00,41.7,41.79,41.7,41.77,17130.91922005571,19.2135,19.255,19.2135,19.2458,17130.9192
2005-07-13 12:40:00,41.77,41.79,41.66,41.68,18941.504178272982,19.2458,19.255,19.1951,19.2043,18941.5042
2005-07-13 12:50:00,41.68,41.71,41.59,41.62,11838.440111420614,19.2043,19.2181,19.1628,19.1766,11838.4401
2005-07-13 13:00:00,41.62,41.62,41.59,41.62,7242.339832869081,19.1766,19.1766,19.1628,19.1766,7242.3398
2005-07-13 13:10:00,41.62,41.64,41.57,41.58,7242.339832869081,19.1766,19.1859,19.1536,19.1582,7242.3398
2005-07-13 13:20:00,41.58,41.69,41.57,41.69,9749.303621169916,19.1582,19.2089,19.1536,19.2089,9749.3036
2005-07-13 13:30:00,41.69,41.77,41.69,41.77,12256.267409470753,19.2089,19.2458,19.2089,19.2458,12256.2674
2005-07-13 13:40:00,41.75,41.76,41.68,41.69,18105.849582172705,19.2365,19.2411,19.2043,19.2089,18105.8496
2005-07-13 13:50:00,41.71,41.77,41.69,41.76,12534.81894150418,19.2181,19.2458,19.2089,19.2411,12534.8189
2005-07-13 14:00:00,41.76,41.8,41.71,41.72,21309.192200557103,19.2411,19.2596,19.2181,19.2227,21309.1922
2005-07-13 14:10:00,41.72,41.8,41.71,41.8,22144.846796657384,19.2227,19.2596,19.2181,19.2596,22144.8468
2005-07-13 14:20:00,41.77,41.79,41.72,41.78,16016.713091922007,19.2458,19.255,19.2227,19.2504,16016.7131
2005-07-13 14:30:00,41.78,41.79,41.7,41.7,24930.362116991644,19.2504,19.255,19.2135,19.2135,24930.3621
2005-07-13 14:40:00,41.7,41.79,41.7,41.79,25348.189415041783,19.2135,19.255,19.2135,19.255,25348.1894
2005-07-13 14:50:00,41.79,41.79,41.7,41.71,19916.43454038997,19.255,19.255,19.2135,19.2181,19916.4345
2005-07-13 15:00:00,41.71,41.72,41.61,41.67,19498.60724233984,19.2181,19.2227,19.172,19.1997,19498.6072
2005-07-13 15:10:00,41.69,41.77,41.68,41.76,19220.05571030641,19.2089,19.2458,19.2043,19.2411,19220.0557
2005-07-13 15:20:00,41.77,41.79,41.72,41.74,17548.74651810585,19.2458,19.255,19.2227,19.2319,17548.7465
2005-07-13 15:30:00,41.74,41.75,41.69,41.75,33844.01114206128,19.2319,19.2365,19.2089,19.2365,33844.0111
2005-07-13 15:40:00,41.76,41.77,41.71,41.76,33286.908077994434,19.2411,19.2458,19.2181,19.2411,33286.9081
2005-07-13 15:50:00,41.75,41.75,41.67,41.72,50278.55153203343,19.2365,19.2365,19.1997,19.2227,50278.5515
2005-07-14 09:30:00,41.88,42.16,41.83,42.07,85654.59610027856,19.2964,19.4254,19.2734,19.384,85654.5961
2005-07-14 09:40:00,42.06,42.12,41.97,42.09,47493.03621169917,19.3794,19.407,19.3379,19.3932,47493.0362
2005-07-14 09:50:00,42.1,42.13,41.9,41.92,51532.03342618384,19.3978,19.4116,19.3057,19.3149,51532.0334
2005-07-14 10:00:00,41.94,41.95,41.82,41.85,46239.55431754875,19.3241,19.3287,19.2688,19.2826,46239.5543
2005-07-14 10:10:00,41.84,41.91,41.77,41.91,30222.841225626744,19.278,19.3103,19.2458,19.3103,30222.8412
2005-07-14 10:20:00,41.91,41.97,41.89,41.97,50000.0,19.3103,19.3379,19.301,19.3379,50000.0
2005-07-14 10:30:00,41.96,42.04,41.95,41.97,57938.71866295265,19.3333,19.3702,19.3287,19.3379,57938.7187
2005-07-14 10:40:00,41.97,41.97,41.89,41.92,17966.57381615599,19.3379,19.3379,19.301,19.3149,17966.5738
2005-07-14 10:50:00,41.93,42.0,41.92,41.97,27715.877437325908,19.3195,19.3517,19.3149,19.3379,27715.8774
2005-07-14 11:00:00,41.98,42.08,41.95,42.0,47910.86350974931,19.3425,19.3886,19.3287,19.3517,47910.8635
2005-07-14 11:10:00,41.98,42.08,41.98,42.05,47910.86350974931,19.3425,19.3886,19.3425,19.3748,47910.8635
2005-07-14 11:20:00,42.04,42.07,41.92,41.95,29247.91086350975,19.3702,19.384,19.3149,19.3287,29247.9109
2005-07-14 11:30:00,41.96,41.97,41.82,41.9,37883.008356545964,19.3333,19.3379,19.2688,19.3057,37883.0084
2005-07-14 11:40:00,41.9,42.02,41.89,42.02,22005.57103064067,19.3057,19.3609,19.301,19.3609,22005.571
2005-07-14 11:50:00,42.04,42.07,41.96,42.0,29805.013927576605,19.3702,19.384,19.3333,19.3517,29805.0139
2005-07-14 12:00:00,42.0,42.1,42.0,42.08,27437.32590529248,19.3517,19.3978,19.3517,19.3886,27437.3259
2005-07-14 12:10:00,42.08,42.16,42.08,42.15,43593.3147632312,19.3886,19.4254,19.3886,19.4208,43593.3148
2005-07-14 12:20:00,42.15,42.18,42.04,42.05,49164.34540389972,19.4208,19.4347,19.3702,19.3748,49164.3454
2005-07-14 12:30:00,42.05,42.12,42.03,42.04,50557.10306406685,19.3748,19.407,19.3656,19.3702,50557.1031
2005-07-14 12:40:00,42.04,42.06,42.02,42.02,17688.022284122562,19.3702,19.3794,19.3609,19.3609,17688.0223
2005-07-14 12:50:00,42.02,42.08,42.02,42.08,22562.674094707523,19.3609,19.3886,19.3609,19.3886,22562.6741
2005-07-14 13:00:00,42.08,42.09,42.07,42.07,45264.62395543176,19.3886,19.3932,19.384,19.384,45264.624
2005-07-14 13:10:00,42.07,42.14,42.07,42.13,87743.73259052925,19.384,19.4162,19.384,19.4116,87743.7326
2005-07-14 13:20:00,42.13,42.13,42.05,42.05,40668.52367688023,19.4116,19.4116,19.3748,19.3748,40668.5237
2005-07-14 13:30:00,42.06,42.06,42.0,42.0,21169.91643454039,19.3794,19.3794,19.3517,19.3517,21169.9164
2005-07-14 13:40:00,42.0,42.01,41.92,41.93,28830.08356545961,19.3517,19.3563,19.3149,19.3195,28830.0836
2005-07-14 13:50:00,41.93,41.97,41.9,41.92,25626.74094707521,19.3195,19.3379,19.3057,19.3149,25626.7409
2005-07-14 14:00:00,41.92,42.0,41.92,42.0,32590.529247910865,19.3149,19.3517,19.3149,19.3517,32590.5292
2005-07-14 14:10:00,42.0,42.01,41.91,41.95,75766.01671309193,19.3517,19.3563,19.3103,19.3287,75766.0167
2005-07-14 14:20:00,41.95,41.97,41.8,41.86,51810.58495821728,19.3287,19.3379,19.2596,19.2872,51810.585
2005-07-14 14:30:00,41.85,41.94,41.85,41.92,23398.3286908078,19.2826,19.3241,19.2826,19.3149,23398.3287
2005-07-14 14:40:00,41.92,41.99,41.91,41.93,28551.532033426185,19.3149,19.3471,19.3103,19.3195,28551.532
2005-07-14 14:50:00,41.92,41.96,41.87,41.91,54596.10027855154,19.3149,19.3333,19.2918,19.3103,54596.1003
2005-07-14 15:00:00,41.92,42.0,41.92,41.98,44846.796657381616,19.3149,19.3517,19.3149,19.3425,44846.7967
2005-07-14 15:10:00,41.99,41.99,41.88,41.92,50417.82729805014,19.3471,19.3471,19.2964,19.3149,50417.8273
2005-07-14 15:20:00,41.91,41.98,41.91,41.96,57381.61559888579,19.3103,19.3425,19.3103,19.3333,57381.6156
2005-07-14 15:30:00,41.97,41.99,41.91,41.93,49860.72423398329,19.3379,19.3471,19.3103,19.3195,49860.7242
2005-07-14 15:40:00,41.94,41.95,41.86,41.86,96239.55431754875,19.3241,19.3287,19.2872,19.2872,96239.5543
2005-07-14 15:50:00,41.85,41.89,41.77,41.79,139832.86908077996,19.2826,19.301,19.2458,19.255,139832.8691
2005-07-15 09:30:00,41.64,41.73,41.43,41.49,282869.0807799443,19.1859,19.2273,19.0891,19.1167,282869.0808
2005-07-15 09:40:00,41.48,41.48,41.16,41.29,92896.93593314764,19.1121,19.1121,18.9647,19.0246,92896.9359
2005-07-15 09:50:00,41.33,41.47,41.29,41.29,55431.754874651815,19.043,19.1075,19.0246,19.0246,55431.7549
2005-07-15 10:00:00,41.28,41.34,41.25,41.31,32172.70194986073,19.02,19.0476,19.0062,19.0338,32172.7019
2005-07-15 10:10:00,41.29,41.29,41.13,41.18,38857.93871866296,19.0246,19.0246,18.9509,18.9739,38857.9387
2005-07-15 10:20:00,41.21,41.26,41.19,41.26,25626.74094707521,18.9877,19.0108,18.9785,19.0108,25626.7409
2005-07-15 10:30:00,41.26,41.34,41.21,41.32,35097.4930362117,19.0108,19.0476,18.9877,19.0384,35097.493
2005-07-15 10:40:00,41.32,41.32,41.24,41.27,30919.22005571031,19.0384,19.0384,19.0016,19.0154,30919.2201
2005-07-15 10:50:00,41.28,41.3,41.26,41.29,36629.526462395545,19.02,19.0292,19.0108,19.0246,36629.5265
2005-07-15 11:00:00,41.29,41.37,41.29,41.37,58774.373259052925,19.0246,19.0615,19.0246,19.0615,58774.3733
2005-07-15 11:10:00,41.37,41.39,41.32,41.39,17409.47075208914,19.0615,19.0707,19.0384,19.0707,17409.4708
2005-07-15 11:20:00,41.39,41.47,41.36,41.43,44568.24512534819,19.0707,19.1075,19.0568,19.0891,44568.2451
2005-07-15 11:30:00,41.43,41.49,41.42,41.49,24094.707520891367,19.0891,19.1167,19.0845,19.1167,24094.7075
2005-07-15 11:40:00,41.49,41.49,41.4,41.41,25487.4651810585,19.1167,19.1167,19.0753,19.0799,25487.4652
2005-07-15 11:50:00,41.41,41.41,41.36,41.4,15738.16155988858,19.0799,19.0799,19.0568,19.0753,15738.1616
2005-07-15 12:00:00,41.41,41.44,41.36,41.39,22284.122562674096,19.0799,19.0937,19.0568,19.0707,22284.1226
2005-07-15 12:10:00,41.4,41.44,41.34,41.44,11559.888579387189,19.0753,19.0937,19.0476,19.0937,11559.8886
2005-07-15 12:20:00,41.43,41.44,41.39,41.44,16434.540389972146,19.0891,19.0937,19.0707,19.0937,16434.5404
2005-07-15 12:30:00,41.44,41.45,41.41,41.44,22841.225626740947,19.0937,19.0983,19.0799,19.0937,22841.2256
2005-07-15 12:40:00,41.45,41.48,41.41,41.46,43175.48746518106,19.0983,19.1121,19.0799,19.1029,43175.4875
2005-07-15 12:50:00,41.46,41.49,41.46,41.48,26601.671309192203,19.1029,19.1167,19.1029,19.1121,26601.6713
2005-07-15 13:00:00,41.48,41.52,41.46,41.52,28830.08356545961,19.1121,19.1306,19.1029,19.1306,28830.0836
2005-07-15 13:10:00,41.52,41.54,41.5,41.54,21030.64066852368,19.1306,19.1398,19.1214,19.1398,21030.6407
2005-07-15 13:20:00,41.54,41.54,41.5,41.5,24373.2590529248,19.1398,19.1398,19.1214,19.1214,24373.2591
2005-07-15 13:30:00,41.51,41.54,41.5,41.54,18941.504178272982,19.126,19.1398,19.1214,19.1398,18941.5042
2005-07-15 13:40:00,41.55,41.57,41.52,41.55,35097.4930362117,19.1444,19.1536,19.1306,19.1444,35097.493
2005-07-15 13:50:00,41.55,41.57,41.54,41.57,20891.364902506964,19.1444,19.1536,19.1398,19.1536,20891.3649
2005-07-15 14:00:00,41.56,41.57,41.52,41.54,16991.643454038996,19.149,19.1536,19.1306,19.1398,16991.6435
2005-07-15 14:10:00,41.54,41.58,41.54,41.58,15598.885793871868,19.1398,19.1582,19.1398,19.1582,15598.8858
2005-07-15 14:20:00,41.58,41.61,41.57,41.59,58635.09749303621,19.1582,19.172,19.1536,19.1628,58635.0975
2005-07-15 14:30:00,41.6,41.64,41.58,41.64,28830.08356545961,19.1674,19.1859,19.1582,19.1859,28830.0836
2005-07-15 14:40:00,41.64,41.64,41.58,41.6,48050.13927576602,19.1859,19.1859,19.1582,19.1674,48050.1393
2005-07-15 14:50:00,41.59,41.68,41.59,41.67,68384.40111420614,19.1628,19.2043,19.1628,19.1997,68384.4011
2005-07-15 15:00:00,41.67,41.67,41.57,41.59,63649.025069637886,19.1997,19.1997,19.1536,19.1628,63649.0251
2005-07-15 15:10:00,41.58,41.59,41.55,41.59,24512.534818941505,19.1582,19.1628,19.1444,19.1628,24512.5348
2005-07-15 15:20:00,41.59,41.62,41.57,41.6,33704.73537604457,19.1628,19.1766,19.1536,19.1674,33704.7354
2005-07-15 15:30:00,41.59,41.59,41.51,41.51,58774.373259052925,19.1628,19.1628,19.126,19.126,58774.3733
2005-07-15 15:40:00,41.51,41.52,41.42,41.5,96378.83008356548,19.126,19.1306,19.0845,19.1214,96378.8301
2005-07-15 15:50:00,41.49,41.57,41.48,41.53,117966.573816156,19.1167,19.1536,19.1121,19.1352,117966.5738
2005-07-18 09:30:00,41.49,41.64,41.49,41.57,32172.70194986073,19.1167,19.1859,19.1167,19.1536,32172.7019
2005-07-18 09:40:00,41.59,41.65,41.51,41.62,74373.2590529248,19.1628,19.1905,19.126,19.1766,74373.2591
2005-07-18 09:50:00,41.62,41.62,41.54,41.55,69777.15877437327,19.1766,19.1766,19.1398,19.1444,69777.1588
2005-07-18 10:00:00,41.55,41.57,41.54,41.55,54735.37604456825,19.1444,19.1536,19.1398,19.1444,54735.376
2005-07-18 10:10:00,41.57,41.59,41.54,41.55,32869.08077994429,19.1536,19.1628,19.1398,19.1444,32869.0808
2005-07-18 10:20:00,41.55,41.58,41.55,41.57,64206.12813370474,19.1444,19.1582,19.1444,19.1536,64206.1281
2005-07-18 10:30:00,41.55,41.59,41.54,41.55,34679.66573816156,19.1444,19.1628,19.1398,19.1444,34679.6657
2005-07-18 10:40:00,41.56,41.57,41.53,41.57,17270.194986072423,19.149,19.1536,19.1352,19.1536,17270.195
2005-07-18 10:50:00,41.57,41.57,41.51,41.55,33565.45961002786,19.1536,19.1536,19.126,19.1444,33565.4596
2005-07-18 11:00:00,41.54,41.57,41.51,41.51,39275.766016713096,19.1398,19.1536,19.126,19.126,39275.766
2005-07-18 11:10:00,41.52,41.59,41.51,41.54,56963.78830083566,19.1306,19.1628,19.126,19.1398,56963.7883
2005-07-18 11:20:00,41.54,41.61,41.51,41.61,249860.7242339833,19.1398,19.172,19.126,19.172,249860.7242
2005-07-18 11:30:00,41.61,41.63,41.57,41.61,179247.91086350975,19.172,19.1812,19.1536,19.172,179247.9109
2005-07-18 11:40:00,41.6,41.63,41.6,41.6,76183.84401114206,19.1674,19.1812,19.1674,19.1674,76183.844
2005-07-18 11:50:00,41.6,41.65,41.59,41.65,264066.852367688,19.1674,19.1905,19.1628,19.1905,264066.8524
2005-07-18 12:00:00,41.65,41.67,41.64,41.64,319220.05571030645,19.1905,19.1997,19.1859,19.1859,319220.0557
2005-07-18 12:10:00,41.65,41.65,41.64,41.64,19080.77994428969,19.1905,19.1905,19.1859,19.1859,19080.7799
2005-07-18 12:20:00,41.64,41.64,41.62,41.64,45403.89972144847,19.1859,19.1859,19.1766,19.1859,45403.8997
2005-07-18 12:30:00,41.64,41.64,41.62,41.64,23259.05292479109,19.1859,19.1859,19.1766,19.1859,23259.0529
2005-07-18 12:40:00,41.64,41.64,41.63,41.64,18802.228412256267,19.1859,19.1859,19.1812,19.1859,18802.2284
2005-07-18 12:50:00,41.63,41.64,41.6,41.6,15598.885793871868,19.1812,19.1859,19.1674,19.1674,15598.8858
2005-07-18 13:00:00,41.61,41.62,41.57,41.59,28133.704735376046,19.172,19.1766,19.1536,19.1628,28133.7047
2005-07-18 13:10:00,41.59,41.59,41.57,41.59,11002.785515320336,19.1628,19.1628,19.1536,19.1628,11002.7855
2005-07-18 13:20:00,41.59,41.59,41.5,41.51,24791.08635097493,19.1628,19.1628,19.1214,19.126,24791.0864
2005-07-18 13:30:00,41.51,41.58,41.5,41.57,14484.679665738162,19.126,19.1582,19.1214,19.1536,14484.6797
2005-07-18 13:40:00,41.58,41.58,41.54,41.55,22980.501392757666,19.1582,19.1582,19.1398,19.1444,22980.5014
2005-07-18 13:50:00,41.54,41.57,41.54,41.55,13649.025069637884,19.1398,19.1536,19.1398,19.1444,13649.0251
2005-07-18 14:00:00,41.57,41.57,41.55,41.57,12116.99164345404,19.1536,19.1536,19.1444,19.1536,12116.9916
2005-07-18 14:10:00,41.57,41.6,41.56,41.6,20055.710306406687,19.1536,19.1674,19.149,19.1674,20055.7103
2005-07-18 14:20:00,41.6,41.62,41.54,41.56,57799.442896935936,19.1674,19.1766,19.1398,19.149,57799.4429
2005-07-18 14:30:00,41.56,41.58,41.54,41.57,20055.710306406687,19.149,19.1582,19.1398,19.1536,20055.7103
2005-07-18 14:40:00,41.58,41.59,41.57,41.57,11977.715877437327,19.1582,19.1628,19.1536,19.1536,11977.7159
2005-07-18 14:50:00,41.57,41.57,41.51,41.56,146657.3816155989,19.1536,19.1536,19.126,19.149,146657.3816
2005-07-18 15:00:00,41.55,41.57,41.53,41.57,15181.058495821728,19.1444,19.1536,19.1352,19.1536,15181.0585
2005-07-18 15:10:00,41.56,41.57,41.55,41.56,17270.194986072423,19.149,19.1536,19.1444,19.149,17270.195
2005-07-18 15:20:00,41.55,41.57,41.54,41.57,99860.72423398327,19.1444,19.1536,19.1398,19.1536,99860.7242
2005-07-18 15:30:00,41.56,41.6,41.54,41.59,68941.50417827298,19.149,19.1674,19.1398,19.1628,68941.5042
2005-07-18 15:40:00,41.59,41.59,41.55,41.55,24930.362116991644,19.1628,19.1628,19.1444,19.1444,24930.3621
2005-07-18 15:50:00,41.56,41.56,41.51,41.53,40389.9721448468,19.149,19.149,19.126,19.1352,40389.9721
2005-07-19 09:30:00,41.61,41.61,41.49,41.51,50557.10306406685,19.172,19.172,19.1167,19.126,50557.1031
2005-07-19 09:40:00,41.51,41.65,41.51,41.65,134401.11420612814,19.126,19.1905,19.126,19.1905,134401.1142
2005-07-19 09:50:00,41.65,41.65,41.56,41.65,54596.10027855154,19.1905,19.1905,19.149,19.1905,54596.1003
2005-07-19 10:00:00,41.64,41.64,41.59,41.63,331615.5988857939,19.1859,19.1859,19.1628,19.1812,331615.5989
2005-07-19 10:10:00,41.63,41.67,41.6,41.61,76462.39554317549,19.1812,19.1997,19.1674,19.172,76462.3955
2005-07-19 10:20:00,41.61,41.64,41.6,41.61,51532.03342618384,19.172,19.1859,19.1674,19.172,51532.0334
2005-07-19 10:30:00,41.62,41.64,41.58,41.58,116155.98885793872,19.1766,19.1859,19.1582,19.1582,116155.9889
2005-07-19 10:40:00,41.6,41.62,41.58,41.58,23955.43175487465,19.1674,19.1766,19.1582,19.1582,23955.4318
2005-07-19 10:50:00,41.58,41.6,41.57,41.59,12256.267409470753,19.1582,19.1674,19.1536,19.1628,12256.2674
2005-07-19 11:00:00,41.59,41.64,41.59,41.6,164623.95543175488,19.1628,19.1859,19.1628,19.1674,164623.9554
2005-07-19 11:10:00,41.59,41.6,41.47,41.51,66852.36768802229,19.1628,19.1674,19.1075,19.126,66852.3677
2005-07-19 11:20:00,41.51,41.57,41.47,41.56,23816.15598885794,19.126,19.1536,19.1075,19.149,23816.156
2005-07-19 11:30:00,41.56,41.62,41.56,41.62,15320.33426183844,19.149,19.1766,19.149,19.1766,15320.3343
2005-07-19 11:40:00,41.62,41.64,41.61,41.62,29108.63509749304,19.1766,19.1859,19.172,19.1766,29108.6351
2005-07-19 11:50:00,41.61,41.64,41.61,41.63,73537.60445682451,19.172,19.1859,19.172,19.1812,73537.6045
2005-07-19 12:00:00,41.63,41.64,41.61,41.62,59052.92479108636,19.1812,19.1859,19.172,19.1766,59052.9248
2005-07-19 12:10:00,41.61,41.64,41.61,41.64,31894.1504178273,19.172,19.1859,19.172,19.1859,31894.1504
2005-07-19 12:20:00,41.64,41.66,41.62,41.63,66155.98885793872,19.1859,19.1951,19.1766,19.1812,66155.9889
2005-07-19 12:30:00,41.64,41.64,41.62,41.62,123955.43175487466,19.1859,19.1859,19.1766,19.1766,123955.4318
2005-07-19 12:40:00,41.62,41.63,41.58,41.61,22701.949860724235,19.1766,19.1812,19.1582,19.172,22701.9499
2005-07-19 12:50:00,41.61,41.62,41.57,41.61,46239.55431754875,19.172,19.1766,19.1536,19.172,46239.5543
2005-07-19 13:00:00,41.61,41.62,41.57,41.57,34401.114206128135,19.172,19.1766,19.1536,19.1536,34401.1142
2005-07-19 13:10:00,41.57,41.59,41.57,41.57,18662.952646239555,19.1536,19.1628,19.1536,19.1536,18662.9526
2005-07-19 13:20:00,41.56,41.58,41.51,41.51,15181.058495821728,19.149,19.1582,19.126,19.126,15181.0585
2005-07-19 13:30:00,41.53,41.58,41.52,41.57,63927.57660167131,19.1352,19.1582,19.1306,19.1536,63927.5766
2005-07-19 13:40:00,41.57,41.57,41.54,41.54,14484.679665738162,19.1536,19.1536,19.1398,19.1398,14484.6797
2005-07-19 13:50:00,41.54,41.59,41.54,41.57,173676.88022284122,19.1398,19.1628,19.1398,19.1536,173676.8802
2005-07-19 14:00:00,41.57,41.57,41.53,41.54,19777.15877437326,19.1536,19.1536,19.1352,19.1398,19777.1588
2005-07-19 14:10:00,41.55,41.59,41.54,41.57,31337.04735376045,19.1444,19.1628,19.1398,19.1536,31337.0474
2005-07-19 14:20:00,41.57,41.58,41.57,41.57,164484.67966573816,19.1536,19.1582,19.1536,19.1536,164484.6797
2005-07-19 14:30:00,41.57,41.59,41.57,41.57,67688.02228412256,19.1536,19.1628,19.1536,19.1536,67688.0223
2005-07-19 14:40:00,41.57,41.61,41.57,41.58,138022.28412256268,19.1536,19.172,19.1536,19.1582,138022.2841
2005-07-19 14:50:00,41.57,41.64,41.57,41.62,206685.23676880225,19.1536,19.1859,19.1536,19.1766,206685.2368
2005-07-19 15:00:00,41.62,41.62,41.6,41.61,486768.8022284123,19.1766,19.1766,19.1674,19.172,486768.8022
2005-07-19 15:10:00,41.61,41.63,41.59,41.61,48607.24233983287,19.172,19.1812,19.1628,19.172,48607.2423
2005-07-19 15:20:00,41.61,41.62,41.59,41.6,213370.47353760447,19.172,19.1766,19.1628,19.1674,213370.4735
2005-07-19 15:30:00,41.62,41.63,41.61,41.62,80501.39275766017,19.1766,19.1812,19.172,19.1766,80501.3928
2005-07-19 15:40:00,41.62,41.63,41.61,41.63,100696.37883008356,19.1766,19.1812,19.172,19.1812,100696.3788
2005-07-19 15:50:00,41.62,41.63,41.6,41.62,287186.6295264624,19.1766,19.1812,19.1674,19.1766,287186.6295
2005-07-20 09:30:00,41.58,41.67,41.58,41.67,100139.27576601673,19.1582,19.1997,19.1582,19.1997,100139.2758
2005-07-20 09:40:00,41.67,41.68,41.65,41.67,141504.1782729805,19.1997,19.2043,19.1905,19.1997,141504.1783
2005-07-20 09:50:00,41.67,41.74,41.6,41.7,49164.34540389972,19.1997,19.2319,19.1674,19.2135,49164.3454
2005-07-20 10:00:00,41.68,41.7,41.64,41.68,56267.40947075209,19.2043,19.2135,19.1859,19.2043,56267.4095
2005-07-20 10:10:00,41.68,41.68,41.62,41.65,43732.59052924792,19.2043,19.2043,19.1766,19.1905,43732.5905
2005-07-20 10:20:00,41.67,41.67,41.61,41.62,27855.15320334262,19.1997,19.1997,19.172,19.1766,27855.1532
2005-07-20 10:30:00,41.62,41.7,41.62,41.64,104456.82451253482,19.1766,19.2135,19.1766,19.1859,104456.8245
2005-07-20 10:40:00,41.64,41.68,41.64,41.67,58635.09749303621,19.1859,19.2043,19.1859,19.1997,58635.0975
2005-07-20 10:50:00,41.67,41.67,41.64,41.67,44707.5208913649,19.1997,19.1997,19.1859,19.1997,44707.5209
2005-07-20 11:00:00,41.65,41.67,41.61,41.62,32451.25348189416,19.1905,19.1997,19.172,19.1766,32451.2535
2005-07-20 11:10:00,41.62,41.68,41.61,41.68,36490.25069637883,19.1766,19.2043,19.172,19.2043,36490.2507
2005-07-20 11:20:00,41.69,41.78,41.66,41.77,98050.13927576602,19.2089,19.2504,19.1951,19.2458,98050.1393
2005-07-20 11:30:00,41.78,41.9,41.77,41.88,44707.5208913649,19.2504,19.3057,19.2458,19.2964,44707.5209
2005-07-20 11:40:00,41.88,41.88,41.78,41.82,21727.01949860724,19.2964,19.2964,19.2504,19.2688,21727.0195
2005-07-20 11:50:00,41.82,41.86,41.82,41.85,25766.01671309192,19.2688,19.2872,19.2688,19.2826,25766.0167
2005-07-20 12:00:00,41.85,41.85,41.8,41.84,27437.32590529248,19.2826,19.2826,19.2596,19.278,27437.3259
2005-07-20 12:10:00,41.84,41.9,41.84,41.85,111420.61281337048,19.278,19.3057,19.278,19.2826,111420.6128
2005-07-20 12:20:00,41.85,41.85,41.79,41.79,39693.59331476323,19.2826,19.2826,19.255,19.255,39693.5933
2005-07-20 12:30:00,41.79,41.85,41.79,41.79,23955.43175487465,19.255,19.2826,19.255,19.255,23955.4318
2005-07-20 12:40:00,41.79,41.81,41.79,41.8,20891.364902506964,19.255,19.2642,19.255,19.2596,20891.3649
2005-07-20 12:50:00,41.8,41.85,41.8,41.82,19080.77994428969,19.2596,19.2826,19.2596,19.2688,19080.7799
2005-07-20 13:00:00,41.82,41.82,41.81,41.81,10306.406685236769,19.2688,19.2688,19.2642,19.2642,10306.4067
2005-07-20 13:10:00,41.82,41.93,41.82,41.93,73955.43175487466,19.2688,19.3195,19.2688,19.3195,73955.4318
2005-07-20 13:20:00,41.95,41.97,41.93,41.96,63509.74930362117,19.3287,19.3379,19.3195,19.3333,63509.7493
2005-07-20 13:30:00,41.96,42.0,41.93,41.97,117688.02228412256,19.3333,19.3517,19.3195,19.3379,117688.0223
2005-07-20 13:40:00,41.99,42.02,41.95,41.95,72701.94986072424,19.3471,19.3609,19.3287,19.3287,72701.9499
2005-07-20 13:50:00,41.95,41.96,41.9,41.96,16713.091922005573,19.3287,19.3333,19.3057,19.3333,16713.0919
2005-07-20 14:00:00,41.96,41.97,41.94,41.95,12116.99164345404,19.3333,19.3379,19.3241,19.3287,12116.9916
2005-07-20 14:10:00,41.95,41.95,41.9,41.95,10724.23398328691,19.3287,19.3287,19.3057,19.3287,10724.234
2005-07-20 14:20:00,41.94,41.95,41.87,41.94,24512.534818941505,19.3241,19.3287,19.2918,19.3241,24512.5348
2005-07-20 14:30:00,41.94,41.97,41.92,41.92,18245.125348189416,19.3241,19.3379,19.3149,19.3149,18245.1253
2005-07-20 14:40:00,41.91,41.92,41.85,41.88,17966.57381615599,19.3103,19.3149,19.2826,19.2964,17966.5738
2005-07-20 14:50:00,41.88,41.89,41.8,41.85,20891.364902506964,19.2964,19.301,19.2596,19.2826,20891.3649
2005-07-20 15:00:00,41.87,41.88,41.85,41.87,15041.782729805014,19.2918,19.2964,19.2826,19.2918,15041.7827
2005-07-20 15:10:00,41.87,41.91,41.87,41.9,17827.298050139278,19.2918,19.3103,19.2918,19.3057,17827.2981
2005-07-20 15:20:00,41.9,41.97,41.9,41.95,35793.87186629527,19.3057,19.3379,19.3057,19.3287,35793.8719
2005-07-20 15:30:00,41.95,42.04,41.95,42.02,71866.29526462396,19.3287,19.3702,19.3287,19.3609,71866.2953
2005-07-20 15:40:00,42.02,42.02,41.94,41.95,140250.6963788301,19.3609,19.3609,19.3241,19.3287,140250.6964
2005-07-20 15:50:00,41.95,42.0,41.95,41.99,137465.18105849583,19.3287,19.3517,19.3287,19.3471,137465.1811
2005-07-21 09:30:00,41.95,42.09,41.79,41.95,92339.83286908078,19.3287,19.3932,19.255,19.3287,92339.8329
2005-07-21 09:40:00,41.95,41.97,41.64,41.64,125626.74094707522,19.3287,19.3379,19.1859,19.1859,125626.7409
2005-07-21 09:50:00,41.65,41.72,41.58,41.69,74233.98328690809,19.1905,19.2227,19.1582,19.2089,74233.9833
2005-07-21 10:00:00,41.69,41.7,41.64,41.69,63788.3008356546,19.2089,19.2135,19.1859,19.2089,63788.3008
2005-07-21 10:10:00,41.69,41.75,41.64,41.72,67270.19498607243,19.2089,19.2365,19.1859,19.2227,67270.195
2005-07-21 10:20:00,41.69,41.86,41.67,41.82,70752.08913649025,19.2089,19.2872,19.1997,19.2688,70752.0891
2005-07-21 10:30:00,41.79,41.79,41.71,41.72,39275.766016713096,19.255,19.255,19.2181,19.2227,39275.766
2005-07-21 10:40:00,41.69,41.69,41.46,41.54,94986.07242339832,19.2089,19.2089,19.1029,19.1398,94986.0724
2005-07-21 10:50:00,41.53,41.64,41.53,41.64,52089.1364902507,19.1352,19.1859,19.1352,19.1859,52089.1365
2005-07-21 11:00:00,41.64,41.64,41.59,41.61,26601.671309192203,19.1859,19.1859,19.1628,19.172,26601.6713
2005-07-21 11:10:00,41.61,41.67,41.59,41.59,63927.57660167131,19.172,19.1997,19.1628,19.1628,63927.5766
2005-07-21 11:20:00,41.61,41.64,41.59,41.61,15738.16155988858,19.172,19.1859,19.1628,19.172,15738.1616
2005-07-21 11:30:00,41.61,41.62,41.54,41.61,20612.813370473537,19.172,19.1766,19.1398,19.172,20612.8134
2005-07-21 11:40:00,41.61,41.61,41.55,41.58,9610.027855153205,19.172,19.172,19.1444,19.1582,9610.0279
2005-07-21 11:50:00,41.6,41.65,41.6,41.65,23676.880222841228,19.1674,19.1905,19.1674,19.1905,23676.8802
2005-07-21 12:00:00,41.66,41.67,41.64,41.67,13788.300835654596,19.1951,19.1997,19.1859,19.1997,13788.3008
2005-07-21 12:10:00,41.67,41.77,41.64,41.77,25905.29247910864,19.1997,19.2458,19.1859,19.2458,25905.2925
2005-07-21 12:20:00,41.76,41.79,41.71,41.79,16434.540389972146,19.2411,19.255,19.2181,19.255,16434.5404
2005-07-21 12:30:00,41.81,41.94,41.79,41.9,43732.59052924792,19.2642,19.3241,19.255,19.3057,43732.5905
2005-07-21 12:40:00,41.92,41.95,41.9,41.94,91922.00557103063,19.3149,19.3287,19.3057,19.3241,91922.0056
2005-07-21 12:50:00,41.93,41.96,41.92,41.94,44428.96935933148,19.3195,19.3333,19.3149,19.3241,44428.9694
2005-07-21 13:00:00,41.93,41.99,41.91,41.92,36072.42339832869,19.3195,19.3471,19.3103,19.3149,36072.4234
2005-07-21 13:10:00,41.92,41.92,41.85,41.87,15738.16155988858,19.3149,19.3149,19.2826,19.2918,15738.1616
2005-07-21 13:20:00,41.87,41.87,41.85,41.86,13091.922005571032,19.2918,19.2918,19.2826,19.2872,13091.922
2005-07-21 13:30:00,41.86,41.88,41.79,41.83,27437.32590529248,19.2872,19.2964,19.255,19.2734,27437.3259
2005-07-21 13:40:00,41.83,41.85,41.82,41.83,22841.225626740947,19.2734,19.2826,19.2688,19.2734,22841.2256
2005-07-21 13:50:00,41.82,41.86,41.8,41.81,13649.025069637884,19.2688,19.2872,19.2596,19.2642,13649.0251
2005-07-21 14:00:00,41.79,41.82,41.72,41.74,31894.1504178273,19.255,19.2688,19.2227,19.2319,31894.1504
2005-07-21 14:10:00,41.73,41.73,41.69,41.73,65459.61002785516,19.2273,19.2273,19.2089,19.2273,65459.61
2005-07-21 14:20:00,41.73,41.74,41.64,41.67,31894.1504178273,19.2273,19.2319,19.1859,19.1997,31894.1504
2005-07-21 14:30:00,41.67,41.68,41.64,41.64,27019.49860724234,19.1997,19.2043,19.1859,19.1859,27019.4986
2005-07-21 14:40:00,41.64,41.69,41.64,41.65,40389.9721448468,19.1859,19.2089,19.1859,19.1905,40389.9721
2005-07-21 14:50:00,41.67,41.72,41.64,41.68,99025.06963788302,19.1997,19.2227,19.1859,19.2043,99025.0696
2005-07-21 15:00:00,41.68,41.68,41.61,41.62,32729.80501392758,19.2043,19.2043,19.172,19.1766,32729.805
2005-07-21 15:10:00,41.62,41.7,41.6,41.67,57242.33983286908,19.1766,19.2135,19.1674,19.1997,57242.3398
2005-07-21 15:20:00,41.67,41.67,41.59,41.65,39136.490250696384,19.1997,19.1997,19.1628,19.1905,39136.4903
2005-07-21 15:30:00,41.65,41.67,41.59,41.62,62674.0947075209,19.1905,19.1997,19.1628,19.1766,62674.0947
2005-07-21 15:40:00,41.62,41.66,41.61,41.66,56128.13370473538,19.1766,19.1951,19.172,19.1951,56128.1337
2005-07-21 15:50:00,41.66,41.67,41.62,41.64,87743.73259052925,19.1951,19.1997,19.1766,19.1859,87743.7326
2005-07-22 09:30:00,41.64,41.75,41.59,41.6,58356.54596100279,19.1859,19.2365,19.1628,19.1674,58356.546
2005-07-22 09:40:00,41.59,41.6,41.46,41.48,38161.55988857939,19.1628,19.1674,19.1029,19.1121,38161.5599
2005-07-22 09:50:00,41.48,41.48,41.29,41.32,43732.59052924792,19.1121,19.1121,19.0246,19.0384,43732.5905
2005-07-22 10:00:00,41.3,41.4,41.28,41.32,44846.796657381616,19.0292,19.0753,19.02,19.0384,44846.7967
2005-07-22 10:10:00,41.32,41.35,41.29,41.33,36629.526462395545,19.0384,19.0522,19.0246,19.043,36629.5265
2005-07-22 10:20:00,41.32,41.32,41.23,41.31,21587.74373259053,19.0384,19.0384,18.9969,19.0338,21587.7437
2005-07-22 10:30:00,41.29,41.29,41.24,41.29,21309.192200557103,19.0246,19.0246,19.0016,19.0246,21309.1922
2005-07-22 10:40:00,41.29,41.29,41.22,41.28,61142.06128133705,19.0246,19.0246,18.9923,19.02,61142.0613
2005-07-22 10:50:00,41.26,41.33,41.25,41.27,26183.844011142064,19.0108,19.043,19.0062,19.0154,26183.844
2005-07-22 11:00:00,41.28,41.34,41.27,41.34,38579.38718662953,19.02,19.0476,19.0154,19.0476,38579.3872
2005-07-22 11:10:00,41.34,41.41,41.29,41.36,28551.532033426185,19.0476,19.0799,19.0246,19.0568,28551.532
2005-07-22 11:20:00,41.35,41.35,41.26,41.28,25348.189415041783,19.0522,19.0522,19.0108,19.02,25348.1894
2005-07-22 11:30:00,41.31,41.34,41.16,41.17,32451.25348189416,19.0338,19.0476,18.9647,18.9693,32451.2535
2005-07-22 11:40:00,41.18,41.23,41.16,41.22,17409.47075208914,18.9739,18.9969,18.9647,18.9923,17409.4708
2005-07-22 11:50:00,41.22,41.25,41.19,41.2,20194.9860724234,18.9923,19.0062,18.9785,18.9831,20194.9861
2005-07-22 12:00:00,41.18,41.25,41.18,41.23,14763.231197771587,18.9739,19.0062,18.9739,18.9969,14763.2312
2005-07-22 12:10:00,41.23,41.23,41.16,41.18,24233.98328690808,18.9969,18.9969,18.9647,18.9739,24233.9833
2005-07-22 12:20:00,41.17,41.17,41.11,41.14,29387.186629526463,18.9693,18.9693,18.9417,18.9555,29387.1866
2005-07-22 12:30:00,41.14,41.21,41.08,41.1,35793.87186629527,18.9555,18.9877,18.9278,18.937,35793.8719
2005-07-22 12:40:00,41.08,41.11,41.06,41.07,21169.91643454039,18.9278,18.9417,18.9186,18.9232,21169.9164
2005-07-22 12:50:00,41.07,41.09,41.05,41.08,16155.98885793872,18.9232,18.9324,18.914,18.9278,16155.9889
2005-07-22 13:00:00,41.08,41.16,41.07,41.15,23816.15598885794,18.9278,18.9647,18.9232,18.9601,23816.156
2005-07-22 13:10:00,41.15,41.17,41.13,41.17,15877.437325905294,18.9601,18.9693,18.9509,18.9693,15877.4373
2005-07-22 13:20:00,41.17,41.23,41.16,41.23,23537.604456824512,18.9693,18.9969,18.9647,18.9969,23537.6045
2005-07-22 13:30:00,41.23,41.33,41.22,41.33,50696.378830083566,18.9969,19.043,18.9923,19.043,50696.3788
2005-07-22 13:40:00,41.32,41.33,41.29,41.29,13788.300835654596,19.0384,19.043,19.0246,19.0246,13788.3008
2005-07-22 13:50:00,41.29,41.3,41.27,41.29,17548.74651810585,19.0246,19.0292,19.0154,19.0246,17548.7465
2005-07-22 14:00:00,41.3,41.32,41.29,41.29,22005.57103064067,19.0292,19.0384,19.0246,19.0246,22005.571
2005-07-22 14:10:00,41.3,41.31,41.29,41.29,11420.612813370471,19.0292,19.0338,19.0246,19.0246,11420.6128
2005-07-22 14:20:00,41.29,41.35,41.29,41.34,28969.359331476324,19.0246,19.0522,19.0246,19.0476,28969.3593
2005-07-22 14:30:00,41.32,41.41,41.29,41.4,35515.32033426184,19.0384,19.0799,19.0246,19.0753,35515.3203
2005-07-22 14:40:00,41.41,41.55,41.41,41.54,56128.13370473538,19.0799,19.1444,19.0799,19.1398,56128.1337
2005-07-22 14:50:00,41.54,41.61,41.49,41.54,45264.62395543176,19.1398,19.172,19.1167,19.1398,45264.624
2005-07-22 15:00:00,41.54,41.54,41.46,41.48,14206.128133704737,19.1398,19.1398,19.1029,19.1121,14206.1281
2005-07-22 15:10:00,41.46,41.46,41.42,41.43,22144.846796657384,19.1029,19.1029,19.0845,19.0891,22144.8468
2005-07-22 15:20:00,41.42,41.46,41.35,41.46,48050.13927576602,19.0845,19.1029,19.0522,19.1029,48050.1393
2005-07-22 15:30:00,41.46,41.5,41.39,41.49,41225.62674094708,19.1029,19.1214,19.0707,19.1167,41225.6267
2005-07-22 15:40:00,41.5,41.57,41.49,41.51,38161.55988857939,19.1214,19.1536,19.1167,19.126,38161.5599
2005-07-22 15:50:00,41.51,41.55,41.51,41.55,62813.37047353761,19.126,19.1444,19.126,19.1444,62813.3705
2005-07-25 09:30:00,41.57,41.68,41.53,41.68,44011.14206128134,19.1536,19.2043,19.1352,19.2043,44011.1421
2005-07-25 09:40:00,41.69,41.69,41.47,41.47,47771.58774373259,19.2089,19.2089,19.1075,19.1075,47771.5877
2005-07-25 09:50:00,41.46,41.46,41.26,41.26,61559.88857938719,19.1029,19.1029,19.0108,19.0108,61559.8886
2005-07-25 10:00:00,41.24,41.34,41.21,41.25,62116.99164345404,19.0016,19.0476,18.9877,19.0062,62116.9916
2005-07-25 10:10:00,41.22,41.25,41.18,41.21,38022.28412256268,18.9923,19.0062,18.9739,18.9877,38022.2841
2005-07-25 10:20:00,41.21,41.28,41.19,41.23,37047.35376044569,18.9877,19.02,18.9785,18.9969,37047.3538
2005-07-25 10:30:00,41.24,41.26,41.17,41.17,47632.31197771588,19.0016,19.0108,18.9693,18.9693,47632.312
2005-07-25 10:40:00,41.18,41.29,41.18,41.24,76880.22284122564,18.9739,19.0246,18.9739,19.0016,76880.2228
2005-07-25 10:50:00,41.23,41.26,41.18,41.2,28133.704735376046,18.9969,19.0108,18.9739,18.9831,28133.7047
2005-07-25 11:00:00,41.16,41.26,41.16,41.25,40807.79944289694,18.9647,19.0108,18.9647,19.0062,40807.7994
2005-07-25 11:10:00,41.23,41.28,41.21,41.25,28272.98050139276,18.9969,19.02,18.9877,19.0062,28272.9805
2005-07-25 11:20:00,41.25,41.27,41.21,41.23,29247.91086350975,19.0062,19.0154,18.9877,18.9969,29247.9109
2005-07-25 11:30:00,41.23,41.25,41.14,41.22,37743.73259052925,18.9969,19.0062,18.9555,18.9923,37743.7326
2005-07-25 11:40:00,41.22,41.33,41.22,41.32,70473.53760445683,18.9923,19.043,18.9923,19.0384,70473.5376
2005-07-25 11:50:00,41.31,41.36,41.31,41.36,33008.356545961,19.0338,19.0568,19.0338,19.0568,33008.3565
2005-07-25 12:00:00,41.36,41.36,41.29,41.31,12116.99164345404,19.0568,19.0568,19.0246,19.0338,12116.9916
2005-07-25 12:10:00,41.31,41.31,41.23,41.28,14902.506963788304,19.0338,19.0338,18.9969,19.02,14902.507
2005-07-25 12:20:00,41.26,41.26,41.22,41.26,11838.440111420614,19.0108,19.0108,18.9923,19.0108,11838.4401
2005-07-25 12:30:00,41.23,41.23,41.18,41.19,16295.264623955432,18.9969,18.9969,18.9739,18.9785,16295.2646
2005-07-25 12:40:00,41.19,41.23,41.18,41.19,79805.01392757661,18.9785,18.9969,18.9739,18.9785,79805.0139
2005-07-25 12:50:00,41.19,41.2,41.15,41.17,11699.1643454039,18.9785,18.9831,18.9601,18.9693,11699.1643
2005-07-25 13:00:00,41.17,41.23,41.16,41.18,17688.022284122562,18.9693,18.9969,18.9647,18.9739,17688.0223
2005-07-25 13:10:00,41.17,41.23,41.17,41.22,12813.370473537603,18.9693,18.9969,18.9693,18.9923,12813.3705
2005-07-25 13:20:00,41.23,41.23,41.17,41.18,15181.058495821728,18.9969,18.9969,18.9693,18.9739,15181.0585
2005-07-25 13:30:00,41.18,41.2,41.15,41.19,16016.713091922007,18.9739,18.9831,18.9601,18.9785,16016.7131
2005-07-25 13:40:00,41.2,41.21,41.16,41.21,10027.855153203343,18.9831,18.9877,18.9647,18.9877,10027.8552
2005-07-25 13:50:00,41.21,41.23,41.2,41.2,10445.682451253482,18.9877,18.9969,18.9831,18.9831,10445.6825
2005-07-25 14:00:00,41.2,41.21,41.11,41.17,92618.3844011142,18.9831,18.9877,18.9417,18.9693,92618.3844
2005-07-25 14:10:00,41.18,41.18,41.1,41.11,32033.42618384401,18.9739,18.9739,18.937,18.9417,32033.4262
2005-07-25 14:20:00,41.09,41.1,41.0,41.07,45264.62395543176,18.9324,18.937,18.891,18.9232,45264.624
2005-07-25 14:30:00,41.07,41.08,40.98,41.01,40250.696378830085,18.9232,18.9278,18.8818,18.8956,40250.6964
2005-07-25 14:40:00,41.0,41.1,40.99,41.08,45403.89972144847,18.891,18.937,18.8864,18.9278,45403.8997
2005-07-25 14:50:00,41.08,41.09,41.03,41.06,69220.0557103064,18.9278,18.9324,18.9048,18.9186,69220.0557
2005-07-25 15:00:00,41.07,41.07,40.98,41.0,36072.42339832869,18.9232,18.9232,18.8818,18.891,36072.4234
2005-07-25 15:10:00,41.0,41.08,40.99,41.07,45961.00278551533,18.891,18.9278,18.8864,18.9232,45961.0028
2005-07-25 15:20:00,41.08,41.11,41.07,41.11,36211.69916434541,18.9278,18.9417,18.9232,18.9417,36211.6992
2005-07-25 15:30:00,41.09,41.11,41.04,41.11,51532.03342618384,18.9324,18.9417,18.9094,18.9417,51532.0334
2005-07-25 15:40:00,41.11,41.13,41.06,41.06,86072.4233983287,18.9417,18.9509,18.9186,18.9186,86072.4234
2005-07-25 15:50:00,41.08,41.17,41.06,41.11,130919.22005571032,18.9278,18.9693,18.9186,18.9417,130919.2201
2005-07-26 09:30:00,41.14,41.36,41.07,41.35,58495.8217270195,18.9555,19.0568,18.9232,19.0522,58495.8217
2005-07-26 09:40:00,41.33,41.35,41.18,41.29,39275.766016713096,19.043,19.0522,18.9739,19.0246,39275.766
2005-07-26 09:50:00,41.29,41.34,41.29,41.29,37186.6295264624,19.0246,19.0476,19.0246,19.0246,37186.6295
2005-07-26 10:00:00,41.31,41.32,41.23,41.31,59888.57938718663,19.0338,19.0384,18.9969,19.0338,59888.5794
2005-07-26 10:10:00,41.32,41.39,41.29,41.35,36490.25069637883,19.0384,19.0707,19.0246,19.0522,36490.2507
2005-07-26 10:20:00,41.35,41.36,41.3,41.3,22005.57103064067,19.0522,19.0568,19.0292,19.0292,22005.571
2005-07-26 10:30:00,41.3,41.34,41.29,41.34,24373.2590529248,19.0292,19.0476,19.0246,19.0476,24373.2591
2005-07-26 10:40:00,41.34,41.35,41.27,41.29,46657.38161559889,19.0476,19.0522,19.0154,19.0246,46657.3816
2005-07-26 10:50:00,41.28,41.31,41.27,41.3,78412.25626740948,19.02,19.0338,19.0154,19.0292,78412.2563
2005-07-26 11:00:00,41.31,41.31,41.26,41.26,21866.29526462396,19.0338,19.0338,19.0108,19.0108,21866.2953
2005-07-26 11:10:00,41.26,41.29,41.21,41.25,22980.501392757666,19.0108,19.0246,18.9877,19.0062,22980.5014
2005-07-26 11:20:00,41.25,41.26,41.23,41.25,11281.337047353762,19.0062,19.0108,18.9969,19.0062,11281.337
2005-07-26 11:30:00,41.24,41.28,41.23,41.28,24094.707520891367,19.0016,19.02,18.9969,19.02,24094.7075
2005-07-26 11:40:00,41.26,41.33,41.26,41.31,14763.231197771587,19.0108,19.043,19.0108,19.0338,14763.2312
2005-07-26 11:50:00,41.32,41.34,41.31,41.34,22144.846796657384,19.0384,19.0476,19.0338,19.0476,22144.8468
2005-07-26 12:00:00,41.34,41.35,41.32,41.32,16155.98885793872,19.0476,19.0522,19.0384,19.0384,16155.9889
2005-07-26 12:10:00,41.33,41.34,41.31,41.33,49860.72423398329,19.043,19.0476,19.0338,19.043,49860.7242
2005-07-26 12:20:00,41.32,41.38,41.32,41.36,14902.506963788304,19.0384,19.0661,19.0384,19.0568,14902.507
2005-07-26 12:30:00,41.34,41.36,41.34,41.34,77715.87743732591,19.0476,19.0568,19.0476,19.0476,77715.8774
2005-07-26 12:40:00,41.34,41.36,41.31,41.35,60584.9582172702,19.0476,19.0568,19.0338,19.0522,60584.9582
2005-07-26 12:50:00,41.35,41.37,41.34,41.36,24512.534818941505,19.0522,19.0615,19.0476,19.0568,24512.5348
2005-07-26 13:00:00,41.35,41.36,41.32,41.35,22144.846796657384,19.0522,19.0568,19.0384,19.0522,22144.8468
2005-07-26 13:10:00,41.36,41.36,41.31,41.31,14623.955431754875,19.0568,19.0568,19.0338,19.0338,14623.9554
2005-07-26 13:20:00,41.31,41.32,41.3,41.3,10584.958217270196,19.0338,19.0384,19.0292,19.0292,10584.9582
2005-07-26 13:30:00,41.3,41.31,41.29,41.31,23676.880222841228,19.0292,19.0338,19.0246,19.0338,23676.8802
2005-07-26 13:40:00,41.33,41.36,41.3,41.36,76044.56824512535,19.043,19.0568,19.0292,19.0568,76044.5682
2005-07-26 13:50:00,41.36,41.37,41.33,41.35,45403.89972144847,19.0568,19.0615,19.043,19.0522,45403.8997
2005-07-26 14:00:00,41.36,41.36,41.3,41.34,35933.14763231198,19.0568,19.0568,19.0292,19.0476,35933.1476
2005-07-26 14:10:00,41.34,41.36,41.31,41.34,31058.49582172702,19.0476,19.0568,19.0338,19.0476,31058.4958
2005-07-26 14:20:00,41.34,41.36,41.31,41.31,31197.771587743733,19.0476,19.0568,19.0338,19.0338,31197.7716
2005-07-26 14:30:00,41.31,41.32,41.29,41.31,25069.63788300836,19.0338,19.0384,19.0246,19.0338,25069.6379
2005-07-26 14:40:00,41.31,41.39,41.31,41.35,26601.671309192203,19.0338,19.0707,19.0338,19.0522,26601.6713
2005-07-26 14:50:00,41.35,41.38,41.35,41.36,29387.186629526463,19.0522,19.0661,19.0522,19.0568,29387.1866
2005-07-26 15:00:00,41.36,41.37,41.33,41.34,27158.774373259053,19.0568,19.0615,19.043,19.0476,27158.7744
2005-07-26 15:10:00,41.35,41.36,41.34,41.36,58913.64902506965,19.0522,19.0568,19.0476,19.0568,58913.649
2005-07-26 15:20:00,41.36,41.38,41.31,41.34,27576.601671309192,19.0568,19.0661,19.0338,19.0476,27576.6017
2005-07-26 15:30:00,41.34,41.36,41.34,41.34,25487.4651810585,19.0476,19.0568,19.0476,19.0476,25487.4652
2005-07-26 15:40:00,41.34,41.36,41.31,41.31,60306.40668523677,19.0476,19.0568,19.0338,19.0338,60306.4067
2005-07-26 15:50:00,41.31,41.39,41.28,41.37,72701.94986072424,19.0338,19.0707,19.02,19.0615,72701.9499
2005-07-27 09:30:00,41.75,41.75,41.56,41.62,124094.70752089136,19.2365,19.2365,19.149,19.1766,124094.7075
2005-07-27 09:40:00,41.62,41.71,41.51,41.71,61420.61281337048,19.1766,19.2181,19.126,19.2181,61420.6128
2005-07-27 09:50:00,41.68,41.68,41.5,41.56,51114.20612813371,19.2043,19.2043,19.1214,19.149,51114.2061
2005-07-27 10:00:00,41.56,41.59,41.51,41.57,47493.03621169917,19.149,19.1628,19.126,19.1536,47493.0362
2005-07-27 10:10:00,41.57,41.62,41.49,41.51,36072.42339832869,19.1536,19.1766,19.1167,19.126,36072.4234
2005-07-27 10:20:00,41.5,41.55,41.47,41.54,79247.91086350975,19.1214,19.1444,19.1075,19.1398,79247.9109
2005-07-27 10:30:00,41.54,41.61,41.54,41.6,50417.82729805014,19.1398,19.172,19.1398,19.1674,50417.8273
2005-07-27 10:40:00,41.59,41.67,41.59,41.66,98328.69080779944,19.1628,19.1997,19.1628,19.1951,98328.6908
2005-07-27 10:50:00,41.66,41.72,41.59,41.66,48607.24233983287,19.1951,19.2227,19.1628,19.1951,48607.2423
2005-07-27 11:00:00,41.67,41.67,41.64,41.67,51810.58495821728,19.1997,19.1997,19.1859,19.1997,51810.585
2005-07-27 11:10:00,41.67,41.69,41.64,41.65,42757.66016713092,19.1997,19.2089,19.1859,19.1905,42757.6602
2005-07-27 11:20:00,41.65,41.65,41.58,41.59,35933.14763231198,19.1905,19.1905,19.1582,19.1628,35933.1476
2005-07-27 11:30:00,41.59,41.68,41.58,41.67,33844.01114206128,19.1628,19.2043,19.1582,19.1997,33844.0111
2005-07-27 11:40:00,41.67,41.67,41.63,41.65,29108.63509749304,19.1997,19.1997,19.1812,19.1905,29108.6351
2005-07-27 11:50:00,41.65,41.65,41.64,41.64,54317.54874651811,19.1905,19.1905,19.1859,19.1859,54317.5487
2005-07-27 12:00:00,41.64,41.71,41.63,41.65,136629.52646239556,19.1859,19.2181,19.1812,19.1905,136629.5265
2005-07-27 12:10:00,41.64,41.66,41.64,41.64,40947.07520891365,19.1859,19.1951,19.1859,19.1859,40947.0752
2005-07-27 12:20:00,41.64,41.71,41.64,41.69,35933.14763231198,19.1859,19.2181,19.1859,19.2089,35933.1476
2005-07-27 12:30:00,41.69,41.69,41.66,41.67,23955.43175487465,19.2089,19.2089,19.1951,19.1997,23955.4318
2005-07-27 12:40:00,41.66,41.68,41.65,41.66,12256.267409470753,19.1951,19.2043,19.1905,19.1951,12256.2674
2005-07-27 12:50:00,41.66,41.69,41.65,41.68,21030.64066852368,19.1951,19.2089,19.1905,19.2043,21030.6407
2005-07-27 13:00:00,41.67,41.7,41.65,41.69,27019.49860724234,19.1997,19.2135,19.1905,19.2089,27019.4986
2005-07-27 13:10:00,41.7,41.71,41.67,41.67,19777.15877437326,19.2135,19.2181,19.1997,19.1997,19777.1588
2005-07-27 13:20:00,41.68,41.72,41.68,41.69,21030.64066852368,19.2043,19.2227,19.2043,19.2089,21030.6407
2005-07-27 13:30:00,41.7,41.79,41.69,41.79,42200.55710306407,19.2135,19.255,19.2089,19.255,42200.5571
2005-07-27 13:40:00,41.79,41.8,41.76,41.78,25766.01671309192,19.255,19.2596,19.2411,19.2504,25766.0167
2005-07-27 13:50:00,41.78,41.82,41.77,41.82,17409.47075208914,19.2504,19.2688,19.2458,19.2688,17409.4708
2005-07-27 14:00:00,41.82,41.86,41.79,41.79,34401.114206128135,19.2688,19.2872,19.255,19.255,34401.1142
2005-07-27 14:10:00,41.78,41.81,41.77,41.79,41643.45403899722,19.2504,19.2642,19.2458,19.255,41643.454
2005-07-27 14:20:00,41.79,41.82,41.78,41.79,69777.15877437327,19.255,19.2688,19.2504,19.255,69777.1588
2005-07-27 14:30:00,41.79,41.8,41.78,41.78,49860.72423398329,19.255,19.2596,19.2504,19.2504,49860.7242
2005-07-27 14:40:00,41.79,41.82,41.78,41.79,44011.14206128134,19.255,19.2688,19.2504,19.255,44011.1421
2005-07-27 14:50:00,41.79,41.84,41.78,41.79,164902.5069637883,19.255,19.278,19.2504,19.255,164902.507
2005-07-27 15:00:00,41.79,41.81,41.78,41.79,161420.61281337048,19.255,19.2642,19.2504,19.255,161420.6128
2005-07-27 15:10:00,41.79,41.8,41.78,41.79,147493.03621169916,19.255,19.2596,19.2504,19.255,147493.0362
2005-07-27 15:20:00,41.79,41.93,41.79,41.92,138161.5598885794,19.255,19.3195,19.255,19.3149,138161.5599
2005-07-27 15:30:00,41.92,42.01,41.89,41.92,274094.7075208914,19.3149,19.3563,19.301,19.3149,274094.7075
2005-07-27 15:40:00,41.9,41.95,41.89,41.92,180083.56545961005,19.3057,19.3287,19.301,19.3149,180083.5655
2005-07-27 15:50:00,41.95,41.95,41.9,41.95,376462.3955431755,19.3287,19.3287,19.3057,19.3287,376462.3955
2005-07-28 09:30:00,41.98,42.28,41.98,42.27,52924.791086350975,19.3425,19.4807,19.3425,19.4761,52924.7911
2005-07-28 09:40:00,42.28,42.42,42.23,42.41,367548.74651810585,19.4807,19.5452,19.4577,19.5406,367548.7465
2005-07-28 09:50:00,42.39,42.48,42.38,42.42,149303.62116991644,19.5314,19.5729,19.5268,19.5452,149303.6212
2005-07-28 10:00:00,42.4,42.4,42.31,42.31,141782.72980501392,19.536,19.536,19.4946,19.4946,141782.7298
2005-07-28 10:10:00,42.31,42.33,42.28,42.28,132172.70194986073,19.4946,19.5038,19.4807,19.4807,132172.7019
2005-07-28 10:20:00,42.29,42.31,42.24,42.26,66016.713091922,19.4853,19.4946,19.4623,19.4715,66016.7131
2005-07-28 10:30:00,42.25,42.33,42.25,42.31,114484.67966573816,19.4669,19.5038,19.4669,19.4946,114484.6797
2005-07-28 10:40:00,42.32,42.44,42.32,42.41,105292.4791086351,19.4992,19.5545,19.4992,19.5406,105292.4791
2005-07-28 10:50:00,42.41,42.41,42.34,42.37,150557.10306406685,19.5406,19.5406,19.5084,19.5222,150557.1031
2005-07-28 11:00:00,42.37,42.43,42.35,42.38,125626.74094707522,19.5222,19.5499,19.513,19.5268,125626.7409
2005-07-28 11:10:00,42.36,42.39,42.35,42.36,160445.6824512535,19.5176,19.5314,19.513,19.5176,160445.6825
2005-07-28 11:20:00,42.36,42.41,42.35,42.41,66295.26462395543,19.5176,19.5406,19.513,19.5406,66295.2646
2005-07-28 11:30:00,42.41,42.44,42.39,42.43,44150.41782729805,19.5406,19.5545,19.5314,19.5499,44150.4178
2005-07-28 11:40:00,42.43,42.55,42.43,42.54,88579.38718662954,19.5499,19.6051,19.5499,19.6005,88579.3872
2005-07-28 11:50:00,42.54,42.54,42.51,42.51,49303.621169916434,19.6005,19.6005,19.5867,19.5867,49303.6212
2005-07-28 12:00:00,42.5,42.52,42.5,42.51,45543.17548746518,19.5821,19.5913,19.5821,19.5867,45543.1755
2005-07-28 12:10:00,42.51,42.51,42.42,42.47,63370.47353760446,19.5867,19.5867,19.5452,19.5683,63370.4735
2005-07-28 12:20:00,42.47,42.47,42.45,42.46,33286.908077994434,19.5683,19.5683,19.5591,19.5637,33286.9081
2005-07-28 12:30:00,42.46,42.51,42.46,42.51,72144.84679665738,19.5637,19.5867,19.5637,19.5867,72144.8468
2005-07-28 12:40:00,42.5,42.51,42.46,42.47,31197.771587743733,19.5821,19.5867,19.5637,19.5683,31197.7716
2005-07-28 12:50:00,42.47,42.48,42.43,42.47,26323.119777158776,19.5683,19.5729,19.5499,19.5683,26323.1198
2005-07-28 13:00:00,42.46,42.47,42.42,42.46,26044.56824512535,19.5637,19.5683,19.5452,19.5637,26044.5682
2005-07-28 13:10:00,42.47,42.49,42.45,42.46,39136.490250696384,19.5683,19.5775,19.5591,19.5637,39136.4903
2005-07-28 13:20:00,42.46,42.52,42.46,42.5,63370.47353760446,19.5637,19.5913,19.5637,19.5821,63370.4735
2005-07-28 13:30:00,42.49,42.55,42.48,42.55,81615.59888579388,19.5775,19.6051,19.5729,19.6051,81615.5989
2005-07-28 13:40:00,42.53,42.53,42.38,42.46,60027.85515320335,19.5959,19.5959,19.5268,19.5637,60027.8552
2005-07-28 13:50:00,42.46,42.46,42.35,42.36,86629.52646239554,19.5637,19.5637,19.513,19.5176,86629.5265
2005-07-28 14:00:00,42.36,42.39,42.36,42.38,50557.10306406685,19.5176,19.5314,19.5176,19.5268,50557.1031
2005-07-28 14:10:00,42.37,42.39,42.37,42.37,67966.57381615599,19.5222,19.5314,19.5222,19.5222,67966.5738
2005-07-28 14:20:00,42.37,42.39,42.37,42.38,39136.490250696384,19.5222,19.5314,19.5222,19.5268,39136.4903
2005-07-28 14:30:00,42.38,42.38,42.36,42.38,51392.75766016713,19.5268,19.5268,19.5176,19.5268,51392.7577
2005-07-28 14:40:00,42.37,42.38,42.36,42.38,62116.99164345404,19.5222,19.5268,19.5176,19.5268,62116.9916
2005-07-28 14:50:00,42.38,42.4,42.38,42.38,40250.696378830085,19.5268,19.536,19.5268,19.5268,40250.6964
2005-07-28 15:00:00,42.38,42.38,42.35,42.36,89415.04178272981,19.5268,19.5268,19.513,19.5176,89415.0418
2005-07-28 15:10:00,42.36,42.38,42.3,42.35,46378.83008356546,19.5176,19.5268,19.49,19.513,46378.8301
2005-07-28 15:20:00,42.35,42.41,42.35,42.4,92061.28133704736,19.513,19.5406,19.513,19.536,92061.2813
2005-07-28 15:30:00,42.41,42.43,42.38,42.38,121309.19220055713,19.5406,19.5499,19.5268,19.5268,121309.1922
2005-07-28 15:40:00,42.38,42.38,42.32,42.35,183426.1838440112,19.5268,19.5268,19.4992,19.513,183426.1838
2005-07-28 15:50:00,42.35,42.4,42.3,42.36,249025.06963788305,19.513,19.536,19.49,19.5176,249025.0696
2005-07-29 09:30:00,42.23,42.42,42.15,42.42,47214.484679665744,19.4577,19.5452,19.4208,19.5452,47214.4847
2005-07-29 09:40:00,42.41,42.53,42.38,42.51,22144.846796657384,19.5406,19.5959,19.5268,19.5867,22144.8468
2005-07-29 09:50:00,42.52,42.66,42.45,42.51,314484.6796657382,19.5913,19.6558,19.5591,19.5867,314484.6797
2005-07-29 10:00:00,42.53,42.66,42.5,42.51,68662.95264623956,19.5959,19.6558,19.5821,19.5867,68662.9526
2005-07-29 10:10:00,42.51,42.51,42.36,42.43,52924.791086350975,19.5867,19.5867,19.5176,19.5499,52924.7911
2005-07-29 10:20:00,42.46,42.62,42.41,42.53,102089.1364902507,19.5637,19.6374,19.5406,19.5959,102089.1365
2005-07-29 10:30:00,42.53,42.58,42.46,42.54,85376.04456824512,19.5959,19.619,19.5637,19.6005,85376.0446
2005-07-29 10:40:00,42.53,42.58,42.49,42.55,89275.7660167131,19.5959,19.619,19.5775,19.6051,89275.766
2005-07-29 10:50:00,42.54,42.55,42.48,42.54,64623.95543175488,19.6005,19.6051,19.5729,19.6005,64623.9554
2005-07-29 11:00:00,42.54,42.55,42.48,42.51,136350.97493036214,19.6005,19.6051,19.5729,19.5867,136350.9749
2005-07-29 11:10:00,42.51,42.58,42.51,42.56,27576.601671309192,19.5867,19.619,19.5867,19.6098,27576.6017
2005-07-29 11:20:00,42.56,42.58,42.55,42.58,23537.604456824512,19.6098,19.619,19.6051,19.619,23537.6045
2005-07-29 11:30:00,42.58,42.67,42.58,42.61,91922.00557103063,19.619,19.6604,19.619,19.6328,91922.0056
2005-07-29 11:40:00,42.62,42.65,42.6,42.63,344428.9693593315,19.6374,19.6512,19.6282,19.642,344428.9694
2005-07-29 11:50:00,42.63,42.66,42.61,42.66,155431.75487465182,19.642,19.6558,19.6328,19.6558,155431.7549
2005-07-29 12:00:00,42.66,42.68,42.66,42.67,43454.03899721448,19.6558,19.665,19.6558,19.6604,43454.039
2005-07-29 12:10:00,42.67,42.67,42.65,42.66,25069.63788300836,19.6604,19.6604,19.6512,19.6558,25069.6379
2005-07-29 12:20:00,42.67,42.7,42.66,42.66,40529.24791086351,19.6604,19.6743,19.6558,19.6558,40529.2479
2005-07-29 12:30:00,42.67,42.69,42.65,42.69,57799.442896935936,19.6604,19.6696,19.6512,19.6696,57799.4429
2005-07-29 12:40:00,42.72,42.74,42.69,42.73,105431.75487465182,19.6835,19.6927,19.6696,19.6881,105431.7549
2005-07-29 12:50:00,42.73,42.74,42.69,42.72,49442.89693593315,19.6881,19.6927,19.6696,19.6835,49442.8969
2005-07-29 13:00:00,42.72,42.73,42.7,42.7,30362.116991643456,19.6835,19.6881,19.6743,19.6743,30362.117
2005-07-29 13:10:00,42.7,42.72,42.7,42.71,30640.668523676883,19.6743,19.6835,19.6743,19.6789,30640.6685
2005-07-29 13:20:00,42.71,42.75,42.71,42.73,33983.28690807799,19.6789,19.6973,19.6789,19.6881,33983.2869
2005-07-29 13:30:00,42.74,42.76,42.67,42.68,145961.00278551533,19.6927,19.7019,19.6604,19.665,145961.0028
2005-07-29 13:40:00,42.68,42.74,42.68,42.73,37743.73259052925,19.665,19.6927,19.665,19.6881,37743.7326
2005-07-29 13:50:00,42.74,42.79,42.72,42.79,43175.48746518106,19.6927,19.7157,19.6835,19.7157,43175.4875
2005-07-29 14:00:00,42.79,42.84,42.79,42.83,58495.8217270195,19.7157,19.7388,19.7157,19.7342,58495.8217
2005-07-29 14:10:00,42.83,42.9,42.81,42.9,20891.364902506964,19.7342,19.7664,19.7249,19.7664,20891.3649
2005-07-29 14:20:00,42.9,42.9,42.83,42.86,74930.36211699164,19.7664,19.7664,19.7342,19.748,74930.3621
2005-07-29 14:30:00,42.86,42.89,42.85,42.88,45682.45125348189,19.748,19.7618,19.7434,19.7572,45682.4513
2005-07-29 14:40:00,42.88,42.91,42.88,42.9,77019.49860724235,19.7572,19.771,19.7572,19.7664,77019.4986
2005-07-29 14:50:00,42.9,42.97,42.89,42.94,79108.63509749304,19.7664,19.7987,19.7618,19.7848,79108.6351
2005-07-29 15:00:00,42.94,42.98,42.93,42.94,105849.58217270196,19.7848,19.8033,19.7802,19.7848,105849.5822
2005-07-29 15:10:00,42.94,42.95,42.92,42.94,138022.28412256268,19.7848,19.7894,19.7756,19.7848,138022.2841
2005-07-29 15:20:00,42.93,42.97,42.91,42.91,103342.61838440112,19.7802,19.7987,19.771,19.771,103342.6184
2005-07-29 15:30:00,42.91,42.91,42.79,42.79,118105.84958217273,19.771,19.771,19.7157,19.7157,118105.8496
2005-07-29 15:40:00,42.79,42.86,42.66,42.71,198607.24233983288,19.7157,19.748,19.6558,19.6789,198607.2423
2005-07-29 15:50:00,42.71,42.77,42.68,42.77,285097.4930362117,19.6789,19.7065,19.665,19.7065,285097.493
2005-08-01 09:30:00,42.75,42.89,42.67,42.78,96239.55431754875,19.6973,19.7618,19.6604,19.7111,96239.5543
2005-08-01 09:40:00,42.78,42.91,42.65,42.85,66155.98885793872,19.7111,19.771,19.6512,19.7434,66155.9889
2005-08-01 09:50:00,42.86,42.97,42.83,42.97,288579.3871866295,19.748,19.7987,19.7342,19.7987,288579.3872
2005-08-01 10:00:00,42.97,43.0,42.89,42.95,116295.26462395545,19.7987,19.8125,19.7618,19.7894,116295.2646
2005-08-01 10:10:00,42.97,43.19,42.95,43.19,258774.37325905293,19.7987,19.9,19.7894,19.9,258774.3733
2005-08-01 10:20:00,43.21,43.35,43.09,43.12,83565.45961002786,19.9092,19.9737,19.854,19.8678,83565.4596
2005-08-01 10:30:00,43.12,43.13,43.01,43.02,69080.7799442897,19.8678,19.8724,19.8171,19.8217,69080.7799
2005-08-01 10:40:00,43.02,43.17,43.02,43.06,69916.43454038998,19.8217,19.8908,19.8217,19.8401,69916.4345
2005-08-01 10:50:00,43.07,43.2,43.07,43.2,45682.45125348189,19.8447,19.9046,19.8447,19.9046,45682.4513
2005-08-01 11:00:00,43.22,43.24,43.08,43.12,53760.44568245126,19.9138,19.9231,19.8493,19.8678,53760.4457
2005-08-01 11:10:00,43.13,43.14,43.07,43.13,51810.58495821728,19.8724,19.877,19.8447,19.8724,51810.585
2005-08-01 11:20:00,43.13,43.26,43.1,43.26,116016.713091922,19.8724,19.9323,19.8586,19.9323,116016.7131
2005-08-01 11:30:00,43.27,43.34,43.24,43.25,108217.27019498608,19.9369,19.9691,19.9231,19.9277,108217.2702
2005-08-01 11:40:00,43.23,43.24,43.15,43.16,74373.2590529248,19.9185,19.9231,19.8816,19.8862,74373.2591
2005-08-01 11:50:00,43.15,43.22,43.07,43.13,108495.8217270195,19.8816,19.9138,19.8447,19.8724,108495.8217
2005-08-01 12:00:00,43.13,43.15,43.09,43.12,35793.87186629527,19.8724,19.8816,19.854,19.8678,35793.8719
2005-08-01 12:10:00,43.12,43.16,43.1,43.16,44289.69359331477,19.8678,19.8862,19.8586,19.8862,44289.6936
2005-08-01 12:20:00,43.17,43.17,42.99,43.01,68384.40111420614,19.8908,19.8908,19.8079,19.8171,68384.4011
2005-08-01 12:30:00,43.01,43.07,42.99,43.07,31197.771587743733,19.8171,19.8447,19.8079,19.8447,31197.7716
2005-08-01 12:40:00,43.07,43.11,43.07,43.07,34401.114206128135,19.8447,19.8632,19.8447,19.8447,34401.1142
2005-08-01 12:50:00,43.07,43.12,43.07,43.11,32590.529247910865,19.8447,19.8678,19.8447,19.8632,32590.5292
2005-08-01 13:00:00,43.12,43.13,43.08,43.09,56128.13370473538,19.8678,19.8724,19.8493,19.854,56128.1337
2005-08-01 13:10:00,43.09,43.09,43.08,43.08,26880.22284122563,19.854,19.854,19.8493,19.8493,26880.2228
2005-08-01 13:20:00,43.08,43.11,43.05,43.11,52089.1364902507,19.8493,19.8632,19.8355,19.8632,52089.1365
2005-08-01 13:30:00,43.11,43.14,43.08,43.09,36629.526462395545,19.8632,19.877,19.8493,19.854,36629.5265
2005-08-01 13:40:00,43.09,43.1,43.07,43.09,37604.45682451253,19.854,19.8586,19.8447,19.854,37604.4568
2005-08-01 13:50:00,43.1,43.1,43.08,43.08,52089.1364902507,19.8586,19.8586,19.8493,19.8493,52089.1365
2005-08-01 14:00:00,43.08,43.11,43.08,43.09,69359.33147632312,19.8493,19.8632,19.8493,19.854,69359.3315
2005-08-01 14:10:00,43.09,43.15,43.09,43.11,77019.49860724235,19.854,19.8816,19.854,19.8632,77019.4986
2005-08-01 14:20:00,43.12,43.17,43.12,43.12,34540.38997214485,19.8678,19.8908,19.8678,19.8678,34540.39
2005-08-01 14:30:00,43.14,43.2,43.14,43.19,45961.00278551533,19.877,19.9046,19.877,19.9,45961.0028
2005-08-01 14:40:00,43.19,43.19,43.16,43.18,34818.94150417828,19.9,19.9,19.8862,19.8954,34818.9415
2005-08-01 14:50:00,43.17,43.18,43.13,43.14,35515.32033426184,19.8908,19.8954,19.8724,19.877,35515.3203
2005-08-01 15:00:00,43.14,43.17,43.13,43.17,34261.83844011142,19.877,19.8908,19.8724,19.8908,34261.8384
2005-08-01 15:10:00,43.16,43.18,43.12,43.14,36908.07799442897,19.8862,19.8954,19.8678,19.877,36908.078
2005-08-01 15:20:00,43.14,43.14,42.97,43.09,94289.69359331476,19.877,19.877,19.7987,19.854,94289.6936
2005-08-01 15:30:00,43.09,43.14,43.05,43.09,75487.4651810585,19.854,19.877,19.8355,19.854,75487.4652
2005-08-01 15:40:00,43.09,43.09,43.04,43.07,66434.54038997214,19.854,19.854,19.8309,19.8447,66434.5404
2005-08-01 15:50:00,43.07,43.07,42.94,42.94,138440.1114206128,19.8447,19.8447,19.7848,19.7848,138440.1114
2005-08-02 09:30:00,43.07,43.07,42.96,43.04,55849.58217270195,19.8447,19.8447,19.7941,19.8309,55849.5822
2005-08-02 09:40:00,43.04,43.13,42.99,43.12,91364.9025069638,19.8309,19.8724,19.8079,19.8678,91364.9025
2005-08-02 09:50:00,43.12,43.13,43.04,43.09,58774.373259052925,19.8678,19.8724,19.8309,19.854,58774.3733
2005-08-02 10:00:00,43.1,43.16,43.04,43.13,42479.108635097495,19.8586,19.8862,19.8309,19.8724,42479.1086
2005-08-02 10:10:00,43.14,43.15,43.07,43.07,41504.178272980505,19.877,19.8816,19.8447,19.8447,41504.1783
2005-08-02 10:20:00,43.07,43.11,43.03,43.11,71169.9164345404,19.8447,19.8632,19.8263,19.8632,71169.9164
2005-08-02 10:30:00,43.11,43.18,43.09,43.16,33426.183844011146,19.8632,19.8954,19.854,19.8862,33426.1838
2005-08-02 10:40:00,43.16,43.19,43.09,43.13,41225.62674094708,19.8862,19.9,19.854,19.8724,41225.6267
2005-08-02 10:50:00,43.12,43.16,43.12,43.13,25905.29247910864,19.8678,19.8862,19.8678,19.8724,25905.2925
2005-08-02 11:00:00,43.12,43.12,42.99,43.02,40389.9721448468,19.8678,19.8678,19.8079,19.8217,40389.9721
2005-08-02 11:10:00,42.99,43.02,42.97,42.99,24373.2590529248,19.8079,19.8217,19.7987,19.8079,24373.2591
2005-08-02 11:20:00,43.0,43.02,42.94,42.97,26462.395543175488,19.8125,19.8217,19.7848,19.7987,26462.3955
2005-08-02 11:30:00,42.97,43.02,42.96,42.96,60445.68245125349,19.7987,19.8217,19.7941,19.7941,60445.6825
2005-08-02 11:40:00,42.94,42.94,42.9,42.92,21169.91643454039,19.7848,19.7848,19.7664,19.7756,21169.9164
2005-08-02 11:50:00,42.91,42.94,42.9,42.9,33565.45961002786,19.771,19.7848,19.7664,19.7664,33565.4596
2005-08-02 12:00:00,42.89,42.93,42.87,42.9,54178.2729805014,19.7618,19.7802,19.7526,19.7664,54178.273
2005-08-02 12:10:00,42.88,42.95,42.87,42.94,21448.46796657382,19.7572,19.7894,19.7526,19.7848,21448.468
2005-08-02 12:20:00,42.95,43.0,42.94,42.98,20473.537604456826,19.7894,19.8125,19.7848,19.8033,20473.5376
2005-08-02 12:30:00,42.98,42.98,42.94,42.94,45682.45125348189,19.8033,19.8033,19.7848,19.7848,45682.4513
2005-08-02 12:40:00,42.94,42.96,42.91,42.94,18384.401114206128,19.7848,19.7941,19.771,19.7848,18384.4011
2005-08-02 12:50:00,42.93,42.94,42.88,42.88,20473.537604456826,19.7802,19.7848,19.7572,19.7572,20473.5376
2005-08-02 13:00:00,42.88,42.9,42.86,42.89,127994.42896935936,19.7572,19.7664,19.748,19.7618,127994.429
2005-08-02 13:10:00,42.89,42.97,42.89,42.96,20194.9860724234,19.7618,19.7987,19.7618,19.7941,20194.9861
2005-08-02 13:20:00,42.98,43.01,42.94,43.01,20473.537604456826,19.8033,19.8171,19.7848,19.8171,20473.5376
2005-08-02 13:30:00,43.0,43.0,42.91,42.94,13509.74930362117,19.8125,19.8125,19.771,19.7848,13509.7493
2005-08-02 13:40:00,42.96,43.02,42.95,42.97,15320.33426183844,19.7941,19.8217,19.7894,19.7987,15320.3343
2005-08-02 13:50:00,42.97,43.01,42.97,42.98,23955.43175487465,19.7987,19.8171,19.7987,19.8033,23955.4318
2005-08-02 14:00:00,42.99,43.08,42.98,43.04,42339.83286908078,19.8079,19.8493,19.8033,19.8309,42339.8329
2005-08-02 14:10:00,43.04,43.05,43.03,43.04,61002.785515320335,19.8309,19.8355,19.8263,19.8309,61002.7855
2005-08-02 14:20:00,43.04,43.04,43.02,43.02,12952.64623955432,19.8309,19.8309,19.8217,19.8217,12952.6462
2005-08-02 14:30:00,43.02,43.04,42.99,43.0,42618.38440111421,19.8217,19.8309,19.8079,19.8125,42618.3844
2005-08-02 14:40:00,42.99,43.04,42.99,43.02,18245.125348189416,19.8079,19.8309,19.8079,19.8217,18245.1253
2005-08-02 14:50:00,43.03,43.04,43.01,43.04,31754.874651810587,19.8263,19.8309,19.8171,19.8309,31754.8747
2005-08-02 15:00:00,43.04,43.04,42.98,43.03,38718.66295264624,19.8309,19.8309,19.8033,19.8263,38718.663
2005-08-02 15:10:00,43.03,43.04,43.01,43.04,25069.63788300836,19.8263,19.8309,19.8171,19.8309,25069.6379
2005-08-02 15:20:00,43.04,43.04,42.97,43.0,41364.902506963794,19.8309,19.8309,19.7987,19.8125,41364.9025
2005-08-02 15:30:00,43.0,43.03,43.0,43.02,31476.32311977716,19.8125,19.8263,19.8125,19.8217,31476.3231
2005-08-02 15:40:00,43.03,43.08,43.02,43.08,68662.95264623956,19.8263,19.8493,19.8217,19.8493,68662.9526
2005-08-02 15:50:00,43.08,43.09,43.04,43.04,74651.81058495822,19.8493,19.854,19.8309,19.8309,74651.8106
2005-08-03 09:30:00,42.85,42.86,42.8,42.81,57381.61559888579,19.7434,19.748,19.7203,19.7249,57381.6156
2005-08-03 09:40:00,42.82,42.87,42.6,42.62,263231.19777158776,19.7295,19.7526,19.6282,19.6374,263231.1978
2005-08-03 09:50:00,42.61,42.8,42.61,42.77,31058.49582172702,19.6328,19.7203,19.6328,19.7065,31058.4958
2005-08-03 10:00:00,42.77,42.77,42.67,42.74,24094.707520891367,19.7065,19.7065,19.6604,19.6927,24094.7075
2005-08-03 10:10:00,42.74,42.76,42.7,42.7,30640.668523676883,19.6927,19.7019,19.6743,19.6743,30640.6685
2005-08-03 10:20:00,42.7,42.75,42.66,42.68,35933.14763231198,19.6743,19.6973,19.6558,19.665,35933.1476
2005-08-03 10:30:00,42.68,42.75,42.68,42.75,50696.378830083566,19.665,19.6973,19.665,19.6973,50696.3788
2005-08-03 10:40:00,42.75,42.84,42.73,42.77,38718.66295264624,19.6973,19.7388,19.6881,19.7065,38718.663
2005-08-03 10:50:00,42.78,42.79,42.66,42.66,51671.30919220056,19.7111,19.7157,19.6558,19.6558,51671.3092
2005-08-03 11:00:00,42.66,42.69,42.63,42.69,26323.119777158776,19.6558,19.6696,19.642,19.6696,26323.1198
2005-08-03 11:10:00,42.7,42.78,42.7,42.76,29387.186629526463,19.6743,19.7111,19.6743,19.7019,29387.1866
2005-08-03 11:20:00,42.76,42.76,42.74,42.74,24930.362116991644,19.7019,19.7019,19.6927,19.6927,24930.3621
2005-08-03 11:30:00,42.75,42.79,42.75,42.78,32451.25348189416,19.6973,19.7157,19.6973,19.7111,32451.2535
2005-08-03 11:40:00,42.77,42.79,42.74,42.74,31476.32311977716,19.7065,19.7157,19.6927,19.6927,31476.3231
2005-08-03 11:50:00,42.72,42.72,42.68,42.68,23537.604456824512,19.6835,19.6835,19.665,19.665,23537.6045
2005-08-03 12:00:00,42.69,42.71,42.68,42.7,19359.33147632312,19.6696,19.6789,19.665,19.6743,19359.3315
2005-08-03 12:10:00,42.71,42.71,42.66,42.66,21727.01949860724,19.6789,19.6789,19.6558,19.6558,21727.0195
2005-08-03 12:20:00,42.66,42.75,42.65,42.73,24373.2590529248,19.6558,19.6973,19.6512,19.6881,24373.2591
2005-08-03 12:30:00,42.73,42.79,42.71,42.74,28412.25626740948,19.6881,19.7157,19.6789,19.6927,28412.2563
2005-08-03 12:40:00,42.72,42.74,42.69,42.71,16713.091922005573,19.6835,19.6927,19.6696,19.6789,16713.0919
2005-08-03 12:50:00,42.7,42.77,42.63,42.66,38579.38718662953,19.6743,19.7065,19.642,19.6558,38579.3872
2005-08-03 13:00:00,42.66,42.72,42.65,42.69,24233.98328690808,19.6558,19.6835,19.6512,19.6696,24233.9833
2005-08-03 13:10:00,42.68,42.69,42.64,42.69,375487.4651810585,19.665,19.6696,19.6466,19.6696,375487.4652
2005-08-03 13:20:00,42.69,42.69,42.65,42.66,9470.752089136491,19.6696,19.6696,19.6512,19.6558,9470.7521
2005-08-03 13:30:00,42.66,42.78,42.66,42.74,27298.05013927577,19.6558,19.7111,19.6558,19.6927,27298.0501
2005-08-03 13:40:00,42.73,42.76,42.72,42.74,11838.440111420614,19.6881,19.7019,19.6835,19.6927,11838.4401
2005-08-03 13:50:00,42.73,42.77,42.71,42.72,23119.777158774374,19.6881,19.7065,19.6789,19.6835,23119.7772
2005-08-03 14:00:00,42.71,42.76,42.71,42.72,27019.49860724234,19.6789,19.7019,19.6789,19.6835,27019.4986
2005-08-03 14:10:00,42.72,42.74,42.69,42.69,15598.885793871868,19.6835,19.6927,19.6696,19.6696,15598.8858
2005-08-03 14:20:00,42.69,42.69,42.61,42.66,33286.908077994434,19.6696,19.6696,19.6328,19.6558,33286.9081
2005-08-03 14:30:00,42.66,42.67,42.63,42.65,30083.56545961003,19.6558,19.6604,19.642,19.6512,30083.5655
2005-08-03 14:40:00,42.65,42.67,42.61,42.65,41225.62674094708,19.6512,19.6604,19.6328,19.6512,41225.6267
2005-08-03 14:50:00,42.66,42.67,42.59,42.62,44707.5208913649,19.6558,19.6604,19.6236,19.6374,44707.5209
2005-08-03 15:00:00,42.62,42.64,42.6,42.64,45961.00278551533,19.6374,19.6466,19.6282,19.6466,45961.0028
2005-08-03 15:10:00,42.63,42.7,42.63,42.69,42479.108635097495,19.642,19.6743,19.642,19.6696,42479.1086
2005-08-03 15:20:00,42.69,42.69,42.63,42.64,55571.03064066853,19.6696,19.6696,19.642,19.6466,55571.0306
2005-08-03 15:30:00,42.64,42.69,42.63,42.66,60863.50974930362,19.6466,19.6696,19.642,19.6558,60863.5097
2005-08-03 15:40:00,42.67,42.75,42.66,42.74,71587.74373259053,19.6604,19.6973,19.6558,19.6927,71587.7437
2005-08-03 15:50:00,42.74,42.76,42.71,42.74,101392.75766016712,19.6927,19.7019,19.6789,19.6927,101392.7577
2005-08-04 09:30:00,42.61,42.81,42.56,42.72,42757.66016713092,19.6328,19.7249,19.6098,19.6835,42757.6602
2005-08-04 09:40:00,42.74,42.82,42.72,42.76,26462.395543175488,19.6927,19.7295,19.6835,19.7019,26462.3955
2005-08-04 09:50:00,42.75,42.83,42.51,42.51,32311.97771587744,19.6973,19.7342,19.5867,19.5867,32311.9777
2005-08-04 10:00:00,42.55,42.6,42.5,42.58,24791.08635097493,19.6051,19.6282,19.5821,19.619,24791.0864
2005-08-04 10:10:00,42.58,42.62,42.52,42.55,16155.98885793872,19.619,19.6374,19.5913,19.6051,16155.9889
2005-08-04 10:20:00,42.55,42.6,42.53,42.53,15459.610027855157,19.6051,19.6282,19.5959,19.5959,15459.61
2005-08-04 10:30:00,42.53,42.57,42.48,42.55,44428.96935933148,19.5959,19.6144,19.5729,19.6051,44428.9694
2005-08-04 10:40:00,42.55,42.55,42.48,42.53,23816.15598885794,19.6051,19.6051,19.5729,19.5959,23816.156
2005-08-04 10:50:00,42.53,42.61,42.52,42.61,16295.264623955432,19.5959,19.6328,19.5913,19.6328,16295.2646
2005-08-04 11:00:00,42.61,42.7,42.61,42.67,30222.841225626744,19.6328,19.6743,19.6328,19.6604,30222.8412
2005-08-04 11:10:00,42.68,42.71,42.66,42.68,13649.025069637884,19.665,19.6789,19.6558,19.665,13649.0251
2005-08-04 11:20:00,42.69,42.72,42.64,42.66,15598.885793871868,19.6696,19.6835,19.6466,19.6558,15598.8858
2005-08-04 11:30:00,42.66,42.66,42.58,42.58,19777.15877437326,19.6558,19.6558,19.619,19.619,19777.1588
2005-08-04 11:40:00,42.59,42.63,42.52,42.56,24094.707520891367,19.6236,19.642,19.5913,19.6098,24094.7075
2005-08-04 11:50:00,42.57,42.58,42.34,42.34,162952.6462395543,19.6144,19.619,19.5084,19.5084,162952.6462
2005-08-04 12:00:00,42.33,42.46,42.33,42.38,23119.777158774374,19.5038,19.5637,19.5038,19.5268,23119.7772
2005-08-04 12:10:00,42.37,42.41,42.34,42.35,16991.643454038996,19.5222,19.5406,19.5084,19.513,16991.6435
2005-08-04 12:20:00,42.36,42.4,42.34,42.37,19916.43454038997,19.5176,19.536,19.5084,19.5222,19916.4345
2005-08-04 12:30:00,42.37,42.43,42.37,42.43,27158.774373259053,19.5222,19.5499,19.5222,19.5499,27158.7744
2005-08-04 12:40:00,42.43,42.43,42.33,42.37,46657.38161559889,19.5499,19.5499,19.5038,19.5222,46657.3816
2005-08-04 12:50:00,42.37,42.39,42.33,42.34,22562.674094707523,19.5222,19.5314,19.5038,19.5084,22562.6741
2005-08-04 13:00:00,42.35,42.48,42.34,42.46,21587.74373259053,19.513,19.5729,19.5084,19.5637,21587.7437
2005-08-04 13:10:00,42.46,42.51,42.46,42.46,17827.298050139278,19.5637,19.5867,19.5637,19.5637,17827.2981
2005-08-04 13:20:00,42.47,42.48,42.38,42.44,21727.01949860724,19.5683,19.5729,19.5268,19.5545,21727.0195
2005-08-04 13:30:00,42.44,42.47,42.32,42.46,41782.72980501393,19.5545,19.5683,19.4992,19.5637,41782.7298
2005-08-04 13:40:00,42.46,42.48,42.43,42.46,15459.610027855157,19.5637,19.5729,19.5499,19.5637,15459.61
2005-08-04 13:50:00,42.47,42.47,42.37,42.43,16295.264623955432,19.5683,19.5683,19.5222,19.5499,16295.2646
2005-08-04 14:00:00,42.43,42.5,42.43,42.47,46239.55431754875,19.5499,19.5821,19.5499,19.5683,46239.5543
2005-08-04 14:10:00,42.48,42.48,42.41,42.45,19220.05571030641,19.5729,19.5729,19.5406,19.5591,19220.0557
2005-08-04 14:20:00,42.42,42.49,42.42,42.48,29526.46239554317,19.5452,19.5775,19.5452,19.5729,29526.4624
2005-08-04 14:30:00,42.48,42.48,42.39,42.48,28272.98050139276,19.5729,19.5729,19.5314,19.5729,28272.9805
2005-08-04 14:40:00,42.48,42.48,42.42,42.43,27994.42896935933,19.5729,19.5729,19.5452,19.5499,27994.429
2005-08-04 14:50:00,42.44,42.51,42.41,42.46,56406.6852367688,19.5545,19.5867,19.5406,19.5637,56406.6852
2005-08-04 15:00:00,42.45,42.52,42.41,42.48,28690.807799442897,19.5591,19.5913,19.5406,19.5729,28690.8078
2005-08-04 15:10:00,42.49,42.49,42.37,42.41,35515.32033426184,19.5775,19.5775,19.5222,19.5406,35515.3203
2005-08-04 15:20:00,42.41,42.48,42.37,42.47,41643.45403899722,19.5406,19.5729,19.5222,19.5683,41643.454
2005-08-04 15:30:00,42.46,42.47,42.35,42.43,48607.24233983287,19.5637,19.5683,19.513,19.5499,48607.2423
2005-08-04 15:40:00,42.43,42.46,42.39,42.42,70612.81337047354,19.5499,19.5637,19.5314,19.5452,70612.8134
2005-08-04 15:50:00,42.42,42.43,42.35,42.35,187325.90529247912,19.5452,19.5499,19.513,19.513,187325.9053
2005-08-05 09:30:00,41.93,41.97,41.74,41.8,108356.5459610028,19.3195,19.3379,19.2319,19.2596,108356.546
2005-08-05 09:40:00,41.87,42.37,41.86,42.35,103481.89415041784,19.2918,19.5222,19.2872,19.513,103481.8942
2005-08-05 09:50:00,42.35,42.46,42.11,42.37,238718.66295264623,19.513,19.5637,19.4024,19.5222,238718.663
2005-08-05 10:00:00,42.42,42.8,42.27,42.8,147910.86350974932,19.5452,19.7203,19.4761,19.7203,147910.8635
2005-08-05 10:10:00,42.79,42.8,42.6,42.64,58217.27019498608,19.7157,19.7203,19.6282,19.6466,58217.2702
2005-08-05 10:20:00,42.64,42.66,42.26,42.28,90389.9721448468,19.6466,19.6558,19.4715,19.4807,90389.9721
2005-08-05 10:30:00,42.28,42.35,42.15,42.32,52924.791086350975,19.4807,19.513,19.4208,19.4992,52924.7911
2005-08-05 10:40:00,42.3,42.38,42.24,42.38,28551.532033426185,19.49,19.5268,19.4623,19.5268,28551.532
2005-08-05 10:50:00,42.38,42.57,42.33,42.36,48050.13927576602,19.5268,19.6144,19.5038,19.5176,48050.1393
2005-08-05 11:00:00,42.36,42.51,42.36,42.48,71309.19220055711,19.5176,19.5867,19.5176,19.5729,71309.1922
2005-08-05 11:10:00,42.46,42.49,42.42,42.43,66852.36768802229,19.5637,19.5775,19.5452,19.5499,66852.3677
2005-08-05 11:20:00,42.43,42.62,42.43,42.46,102785.51532033426,19.5499,19.6374,19.5499,19.5637,102785.5153
2005-08-05 11:30:00,42.46,42.47,42.36,42.41,29108.63509749304,19.5637,19.5683,19.5176,19.5406,29108.6351
2005-08-05 11:40:00,42.42,42.53,42.42,42.52,15598.885793871868,19.5452,19.5959,19.5452,19.5913,15598.8858
2005-08-05 11:50:00,42.52,42.61,42.52,42.53,61699.1643454039,19.5913,19.6328,19.5913,19.5959,61699.1643
2005-08-05 12:00:00,42.55,42.56,42.46,42.49,32033.42618384401,19.6051,19.6098,19.5637,19.5775,32033.4262
2005-08-05 12:10:00,42.5,42.51,42.44,42.51,15041.782729805014,19.5821,19.5867,19.5545,19.5867,15041.7827
2005-08-05 12:20:00,42.52,42.52,42.43,42.48,28690.807799442897,19.5913,19.5913,19.5499,19.5729,28690.8078
2005-08-05 12:30:00,42.48,42.5,42.46,42.46,11142.061281337048,19.5729,19.5821,19.5637,19.5637,11142.0613
2005-08-05 12:40:00,42.48,42.51,42.45,42.51,14763.231197771587,19.5729,19.5867,19.5591,19.5867,14763.2312
2005-08-05 12:50:00,42.51,42.51,42.45,42.48,17270.194986072423,19.5867,19.5867,19.5591,19.5729,17270.195
2005-08-05 13:00:00,42.48,42.49,42.46,42.47,28551.532033426185,19.5729,19.5775,19.5637,19.5683,28551.532
2005-08-05 13:10:00,42.47,42.56,42.44,42.44,22284.122562674096,19.5683,19.6098,19.5545,19.5545,22284.1226
2005-08-05 13:20:00,42.45,42.49,42.45,42.48,32033.42618384401,19.5591,19.5775,19.5591,19.5729,32033.4262
2005-08-05 13:30:00,42.48,42.51,42.47,42.51,20891.364902506964,19.5729,19.5867,19.5683,19.5867,20891.3649
2005-08-05 13:40:00,42.51,42.51,42.47,42.5,55710.30640668524,19.5867,19.5867,19.5683,19.5821,55710.3064
2005-08-05 13:50:00,42.49,42.51,42.48,42.48,22005.57103064067,19.5775,19.5867,19.5729,19.5729,22005.571
2005-08-05 14:00:00,42.49,42.52,42.48,42.52,20891.364902506964,19.5775,19.5913,19.5729,19.5913,20891.3649
2005-08-05 14:10:00,42.5,42.51,42.48,42.49,20334.26183844012,19.5821,19.5867,19.5729,19.5775,20334.2618
2005-08-05 14:20:00,42.48,42.49,42.43,42.48,30083.56545961003,19.5729,19.5775,19.5499,19.5729,30083.5655
2005-08-05 14:30:00,42.48,42.52,42.47,42.48,32869.08077994429,19.5729,19.5913,19.5683,19.5729,32869.0808
2005-08-05 14:40:00,42.48,42.56,42.47,42.48,57381.61559888579,19.5729,19.6098,19.5683,19.5729,57381.6156
2005-08-05 14:50:00,42.48,42.51,42.47,42.48,14902.506963788304,19.5729,19.5867,19.5683,19.5729,14902.507
2005-08-05 15:00:00,42.48,42.5,42.47,42.48,24373.2590529248,19.5729,19.5821,19.5683,19.5729,24373.2591
2005-08-05 15:10:00,42.48,42.48,42.44,42.45,45543.17548746518,19.5729,19.5729,19.5545,19.5591,45543.1755
2005-08-05 15:20:00,42.45,42.49,42.44,42.46,42339.83286908078,19.5591,19.5775,19.5545,19.5637,42339.8329
2005-08-05 15:30:00,42.46,42.49,42.45,42.48,39554.31754874652,19.5637,19.5775,19.5591,19.5729,39554.3175
2005-08-05 15:40:00,42.48,42.48,42.44,42.46,50000.0,19.5729,19.5729,19.5545,19.5637,50000.0
2005-08-05 15:50:00,42.46,42.49,42.46,42.47,38718.66295264624,19.5637,19.5775,19.5637,19.5683,38718.663
2005-08-08 09:30:00,42.9,42.9,42.86,42.86,57103.06406685237,19.7664,19.7664,19.748,19.748,57103.0641
2005-08-08 09:40:00,42.86,42.94,42.83,42.84,43175.48746518106,19.748,19.7848,19.7342,19.7388,43175.4875
2005-08-08 09:50:00,42.83,43.01,42.83,42.94,51810.58495821728,19.7342,19.8171,19.7342,19.7848,51810.585
2005-08-08 10:00:00,42.93,42.93,42.85,42.85,48050.13927576602,19.7802,19.7802,19.7434,19.7434,48050.1393
2005-08-08 10:10:00,42.84,42.86,42.79,42.86,44568.24512534819,19.7388,19.748,19.7157,19.748,44568.2451
2005-08-08 10:20:00,42.86,42.87,42.79,42.8,51532.03342618384,19.748,19.7526,19.7157,19.7203,51532.0334
2005-08-08 10:30:00,42.81,42.82,42.71,42.72,52785.51532033426,19.7249,19.7295,19.6789,19.6835,52785.5153
2005-08-08 10:40:00,42.71,42.74,42.68,42.72,43732.59052924792,19.6789,19.6927,19.665,19.6835,43732.5905
2005-08-08 10:50:00,42.73,42.79,42.69,42.74,47353.760445682456,19.6881,19.7157,19.6696,19.6927,47353.7604
2005-08-08 11:00:00,42.74,42.74,42.66,42.68,32590.529247910865,19.6927,19.6927,19.6558,19.665,32590.5292
2005-08-08 11:10:00,42.68,42.71,42.66,42.68,26462.395543175488,19.665,19.6789,19.6558,19.665,26462.3955
2005-08-08 11:20:00,42.68,42.71,42.58,42.62,37186.6295264624,19.665,19.6789,19.619,19.6374,37186.6295
2005-08-08 11:30:00,42.62,42.66,42.58,42.64,44428.96935933148,19.6374,19.6558,19.619,19.6466,44428.9694
2005-08-08 11:40:00,42.64,42.64,42.51,42.55,30779.944289693594,19.6466,19.6466,19.5867,19.6051,30779.9443
2005-08-08 11:50:00,42.55,42.56,42.52,42.56,60724.23398328691,19.6051,19.6098,19.5913,19.6098,60724.234
2005-08-08 12:00:00,42.55,42.58,42.55,42.57,35236.76880222841,19.6051,19.619,19.6051,19.6144,35236.7688
2005-08-08 12:10:00,42.56,42.6,42.56,42.58,33565.45961002786,19.6098,19.6282,19.6098,19.619,33565.4596
2005-08-08 12:20:00,42.59,42.59,42.54,42.55,33426.183844011146,19.6236,19.6236,19.6005,19.6051,33426.1838
2005-08-08 12:30:00,42.54,42.55,42.48,42.48,55710.30640668524,19.6005,19.6051,19.5729,19.5729,55710.3064
2005-08-08 12:40:00,42.49,42.51,42.48,42.51,33704.73537604457,19.5775,19.5867,19.5729,19.5867,33704.7354
2005-08-08 12:50:00,42.51,42.55,42.51,42.54,48189.41504178273,19.5867,19.6051,19.5867,19.6005,48189.415
2005-08-08 13:00:00,42.53,42.58,42.51,42.52,44707.5208913649,19.5959,19.619,19.5867,19.5913,44707.5209
2005-08-08 13:10:00,42.52,42.53,42.48,42.53,35097.4930362117,19.5913,19.5959,19.5729,19.5959,35097.493
2005-08-08 13:20:00,42.53,42.53,42.48,42.49,27994.42896935933,19.5959,19.5959,19.5729,19.5775,27994.429
2005-08-08 13:30:00,42.49,42.51,42.48,42.49,36211.69916434541,19.5775,19.5867,19.5729,19.5775,36211.6992
2005-08-08 13:40:00,42.48,42.51,42.48,42.5,375905.2924791087,19.5729,19.5867,19.5729,19.5821,375905.2925
2005-08-08 13:50:00,42.5,42.5,42.44,42.5,123119.77715877438,19.5821,19.5821,19.5545,19.5821,123119.7772
2005-08-08 14:00:00,42.51,42.51,42.4,42.41,73398.3286908078,19.5867,19.5867,19.536,19.5406,73398.3287
2005-08-08 14:10:00,42.41,42.45,42.4,42.42,36908.07799442897,19.5406,19.5591,19.536,19.5452,36908.078
2005-08-08 14:20:00,42.43,42.46,42.41,42.46,36908.07799442897,19.5499,19.5637,19.5406,19.5637,36908.078
2005-08-08 14:30:00,42.46,42.49,42.46,42.49,100000.0,19.5637,19.5775,19.5637,19.5775,100000.0
2005-08-08 14:40:00,42.48,42.49,42.46,42.47,30083.56545961003,19.5729,19.5775,19.5637,19.5683,30083.5655
2005-08-08 14:50:00,42.48,42.53,42.47,42.51,25069.63788300836,19.5729,19.5959,19.5683,19.5867,25069.6379
2005-08-08 15:00:00,42.51,42.51,42.46,42.47,113649.0250696379,19.5867,19.5867,19.5637,19.5683,113649.0251
2005-08-08 15:10:00,42.47,42.58,42.47,42.51,33844.01114206128,19.5683,19.619,19.5683,19.5867,33844.0111
2005-08-08 15:20:00,42.5,42.53,42.48,42.51,29805.013927576605,19.5821,19.5959,19.5729,19.5867,29805.0139
2005-08-08 15:30:00,42.51,42.51,42.48,42.49,37743.73259052925,19.5867,19.5867,19.5729,19.5775,37743.7326
2005-08-08 15:40:00,42.49,42.53,42.48,42.5,44986.072423398335,19.5775,19.5959,19.5729,19.5821,44986.0724
2005-08-08 15:50:00,42.5,42.58,42.49,42.58,89136.49025069638,19.5821,19.619,19.5775,19.619,89136.4903
2005-08-09 09:30:00,42.69,42.69,42.52,42.66,58495.8217270195,19.6696,19.6696,19.5913,19.6558,58495.8217
2005-08-09 09:40:00,42.66,42.67,42.53,42.53,33286.908077994434,19.6558,19.6604,19.5959,19.5959,33286.9081
2005-08-09 09:50:00,42.52,42.69,42.44,42.68,47214.484679665744,19.5913,19.6696,19.5545,19.665,47214.4847
2005-08-09 10:00:00,42.68,42.91,42.68,42.89,71309.19220055711,19.665,19.771,19.665,19.7618,71309.1922
2005-08-09 10:10:00,42.89,42.94,42.84,42.85,77019.49860724235,19.7618,19.7848,19.7388,19.7434,77019.4986
2005-08-09 10:20:00,42.85,42.85,42.79,42.81,117688.02228412256,19.7434,19.7434,19.7157,19.7249,117688.0223
2005-08-09 10:30:00,42.8,42.83,42.76,42.79,77855.15320334262,19.7203,19.7342,19.7019,19.7157,77855.1532
2005-08-09 10:40:00,42.79,42.92,42.79,42.88,42618.38440111421,19.7157,19.7756,19.7157,19.7572,42618.3844
2005-08-09 10:50:00,42.86,42.91,42.82,42.9,35097.4930362117,19.748,19.771,19.7295,19.7664,35097.493
2005-08-09 11:00:00,42.9,42.92,42.86,42.88,60167.13091922006,19.7664,19.7756,19.748,19.7572,60167.1309
2005-08-09 11:10:00,42.89,42.9,42.81,42.84,73955.43175487466,19.7618,19.7664,19.7249,19.7388,73955.4318
2005-08-09 11:20:00,42.84,42.84,42.73,42.84,40668.52367688023,19.7388,19.7388,19.6881,19.7388,40668.5237
2005-08-09 11:30:00,42.82,42.84,42.71,42.73,36490.25069637883,19.7295,19.7388,19.6789,19.6881,36490.2507
2005-08-09 11:40:00,42.72,42.74,42.69,42.74,52646.23955431755,19.6835,19.6927,19.6696,19.6927,52646.2396
2005-08-09 11:50:00,42.73,42.74,42.67,42.73,75208.91364902507,19.6881,19.6927,19.6604,19.6881,75208.9136
2005-08-09 12:00:00,42.73,42.73,42.65,42.65,24791.08635097493,19.6881,19.6881,19.6512,19.6512,24791.0864
2005-08-09 12:10:00,42.66,42.66,42.6,42.65,62116.99164345404,19.6558,19.6558,19.6282,19.6512,62116.9916
2005-08-09 12:20:00,42.63,42.7,42.58,42.66,57660.16713091922,19.642,19.6743,19.619,19.6558,57660.1671
2005-08-09 12:30:00,42.66,42.66,42.58,42.58,26740.947075208915,19.6558,19.6558,19.619,19.619,26740.9471
2005-08-09 12:40:00,42.58,42.65,42.57,42.63,45403.89972144847,19.619,19.6512,19.6144,19.642,45403.8997
2005-08-09 12:50:00,42.62,42.63,42.58,42.61,24094.707520891367,19.6374,19.642,19.619,19.6328,24094.7075
2005-08-09 13:00:00,42.6,42.6,42.55,42.56,21169.91643454039,19.6282,19.6282,19.6051,19.6098,21169.9164
2005-08-09 13:10:00,42.56,42.61,42.56,42.59,68245.12534818942,19.6098,19.6328,19.6098,19.6236,68245.1253
2005-08-09 13:20:00,42.6,42.6,42.51,42.53,30640.668523676883,19.6282,19.6282,19.5867,19.5959,30640.6685
2005-08-09 13:30:00,42.53,42.56,42.51,42.55,51114.20612813371,19.5959,19.6098,19.5867,19.6051,51114.2061
2005-08-09 13:40:00,42.54,42.61,42.53,42.56,54456.82451253482,19.6005,19.6328,19.5959,19.6098,54456.8245
2005-08-09 13:50:00,42.56,42.59,42.56,42.59,33704.73537604457,19.6098,19.6236,19.6098,19.6236,33704.7354
2005-08-09 14:00:00,42.58,42.63,42.57,42.58,41922.00557103064,19.619,19.642,19.6144,19.619,41922.0056
2005-08-09 14:10:00,42.56,42.62,42.56,42.62,42061.28133704736,19.6098,19.6374,19.6098,19.6374,42061.2813
2005-08-09 14:20:00,42.62,42.68,42.56,42.66,82590.52924791086,19.6374,19.665,19.6098,19.6558,82590.5292
2005-08-09 14:30:00,42.67,42.79,42.63,42.72,117548.74651810584,19.6604,19.7157,19.642,19.6835,117548.7465
2005-08-09 14:40:00,42.7,42.74,42.65,42.67,53203.342618384406,19.6743,19.6927,19.6512,19.6604,53203.3426
2005-08-09 14:50:00,42.66,42.71,42.63,42.66,71727.01949860725,19.6558,19.6789,19.642,19.6558,71727.0195
2005-08-09 15:00:00,42.65,42.65,42.58,42.58,68245.12534818942,19.6512,19.6512,19.619,19.619,68245.1253
2005-08-09 15:10:00,42.58,42.58,42.46,42.48,81058.49582172702,19.619,19.619,19.5637,19.5729,81058.4958
2005-08-09 15:20:00,42.48,42.58,42.31,42.38,123816.15598885796,19.5729,19.619,19.4946,19.5268,123816.156
2005-08-09 15:30:00,42.37,42.41,42.34,42.36,426880.2228412256,19.5222,19.5406,19.5084,19.5176,426880.2228
2005-08-09 15:40:00,42.36,42.51,42.35,42.5,126323.11977715878,19.5176,19.5867,19.513,19.5821,126323.1198
2005-08-09 15:50:00,42.49,42.58,42.36,42.53,189972.14484679667,19.5775,19.619,19.5176,19.5959,189972.1448
2005-08-10 09:30:00,42.51,42.53,42.43,42.44,70473.53760445683,19.5867,19.5959,19.5499,19.5545,70473.5376
2005-08-10 09:40:00,42.44,42.48,42.25,42.45,250696.3788300836,19.5545,19.5729,19.4669,19.5591,250696.3788
2005-08-10 09:50:00,42.44,42.71,42.43,42.71,151671.30919220057,19.5545,19.6789,19.5499,19.6789,151671.3092
2005-08-10 10:00:00,42.71,42.76,42.61,42.68,101253.48189415042,19.6789,19.7019,19.6328,19.665,101253.4819
2005-08-10 10:10:00,42.69,42.92,42.65,42.79,101392.75766016712,19.6696,19.7756,19.6512,19.7157,101392.7577
2005-08-10 10:20:00,42.79,42.79,42.65,42.7,149860.7242339833,19.7157,19.7157,19.6512,19.6743,149860.7242
2005-08-10 10:30:00,42.67,42.82,42.63,42.68,197214.4846796657,19.6604,19.7295,19.642,19.665,197214.4847
2005-08-10 10:40:00,42.72,42.78,42.66,42.67,225208.91364902508,19.6835,19.7111,19.6558,19.6604,225208.9136
2005-08-10 10:50:00,42.67,42.76,42.59,42.63,150417.82729805014,19.6604,19.7019,19.6236,19.642,150417.8273
2005-08-10 11:00:00,42.63,42.75,42.61,42.73,50139.27576601672,19.642,19.6973,19.6328,19.6881,50139.2758
2005-08-10 11:10:00,42.73,42.78,42.73,42.76,77994.42896935933,19.6881,19.7111,19.6881,19.7019,77994.429
2005-08-10 11:20:00,42.76,42.81,42.74,42.78,35236.76880222841,19.7019,19.7249,19.6927,19.7111,35236.7688
2005-08-10 11:30:00,42.78,42.82,42.74,42.75,34818.94150417828,19.7111,19.7295,19.6927,19.6973,34818.9415
2005-08-10 11:40:00,42.75,42.76,42.71,42.71,30640.668523676883,19.6973,19.7019,19.6789,19.6789,30640.6685
2005-08-10 11:50:00,42.71,42.71,42.63,42.64,22423.398328690808,19.6789,19.6789,19.642,19.6466,22423.3983
2005-08-10 12:00:00,42.63,42.73,42.63,42.71,43454.03899721448,19.642,19.6881,19.642,19.6789,43454.039
2005-08-10 12:10:00,42.71,42.71,42.66,42.68,23119.777158774374,19.6789,19.6789,19.6558,19.665,23119.7772
2005-08-10 12:20:00,42.67,42.7,42.66,42.69,48328.690807799445,19.6604,19.6743,19.6558,19.6696,48328.6908
2005-08-10 12:30:00,42.71,42.71,42.61,42.67,76740.94707520891,19.6789,19.6789,19.6328,19.6604,76740.9471
2005-08-10 12:40:00,42.66,42.71,42.58,42.71,75626.74094707522,19.6558,19.6789,19.619,19.6789,75626.7409
2005-08-10 12:50:00,42.71,42.72,42.62,42.63,29387.186629526463,19.6789,19.6835,19.6374,19.642,29387.1866
2005-08-10 13:00:00,42.63,42.71,42.62,42.67,44986.072423398335,19.642,19.6789,19.6374,19.6604,44986.0724
2005-08-10 13:10:00,42.67,42.68,42.61,42.65,38857.93871866296,19.6604,19.665,19.6328,19.6512,38857.9387
2005-08-10 13:20:00,42.65,42.65,42.6,42.63,42061.28133704736,19.6512,19.6512,19.6282,19.642,42061.2813
2005-08-10 13:30:00,42.63,42.74,42.63,42.71,40668.52367688023,19.642,19.6927,19.642,19.6789,40668.5237
2005-08-10 13:40:00,42.7,42.7,42.61,42.64,49164.34540389972,19.6743,19.6743,19.6328,19.6466,49164.3454
2005-08-10 13:50:00,42.63,42.66,42.58,42.62,50278.55153203343,19.642,19.6558,19.619,19.6374,50278.5515
2005-08-10 14:00:00,42.63,42.63,42.51,42.51,86490.25069637883,19.642,19.642,19.5867,19.5867,86490.2507
2005-08-10 14:10:00,42.51,42.54,42.47,42.52,55013.92757660167,19.5867,19.6005,19.5683,19.5913,55013.9276
2005-08-10 14:20:00,42.51,42.51,42.36,42.42,42618.38440111421,19.5867,19.5867,19.5176,19.5452,42618.3844
2005-08-10 14:30:00,42.41,42.49,42.4,42.48,52506.96378830084,19.5406,19.5775,19.536,19.5729,52506.9638
2005-08-10 14:40:00,42.46,42.54,42.44,42.51,57381.61559888579,19.5637,19.6005,19.5545,19.5867,57381.6156
2005-08-10 14:50:00,42.51,42.51,42.38,42.44,79526.46239554317,19.5867,19.5867,19.5268,19.5545,79526.4624
2005-08-10 15:00:00,42.43,42.43,42.27,42.29,125348.1894150418,19.5499,19.5499,19.4761,19.4853,125348.1894
2005-08-10 15:10:00,42.28,42.32,42.23,42.23,71309.19220055711,19.4807,19.4992,19.4577,19.4577,71309.1922
2005-08-10 15:20:00,42.23,42.25,42.2,42.25,115598.88579387189,19.4577,19.4669,19.4439,19.4669,115598.8858
2005-08-10 15:30:00,42.24,42.29,42.24,42.25,64484.67966573816,19.4623,19.4853,19.4623,19.4669,64484.6797
2005-08-10 15:40:00,42.26,42.37,42.23,42.37,111838.4401114206,19.4715,19.5222,19.4577,19.5222,111838.4401
2005-08-10 15:50:00,42.38,42.44,42.37,42.4,138997.2144846797,19.5268,19.5545,19.5222,19.536,138997.2145
2005-08-11 09:30:00,42.49,42.61,42.49,42.58,41922.00557103064,19.5775,19.6328,19.5775,19.619,41922.0056
2005-08-11 09:40:00,42.6,42.63,42.54,42.56,27576.601671309192,19.6282,19.642,19.6005,19.6098,27576.6017
2005-08-11 09:50:00,42.56,42.63,42.54,42.63,60584.9582172702,19.6098,19.642,19.6005,19.642,60584.9582
2005-08-11 10:00:00,42.6,42.61,42.56,42.61,17827.298050139278,19.6282,19.6328,19.6098,19.6328,17827.2981
2005-08-11 10:10:00,42.61,42.68,42.61,42.68,36768.802228412256,19.6328,19.665,19.6328,19.665,36768.8022
2005-08-11 10:20:00,42.68,42.76,42.67,42.76,40807.79944289694,19.665,19.7019,19.6604,19.7019,40807.7994
2005-08-11 10:30:00,42.75,42.77,42.73,42.74,27576.601671309192,19.6973,19.7065,19.6881,19.6927,27576.6017
2005-08-11 10:40:00,42.75,42.76,42.71,42.74,38300.8356545961,19.6973,19.7019,19.6789,19.6927,38300.8357
2005-08-11 10:50:00,42.73,42.76,42.71,42.72,18523.676880222843,19.6881,19.7019,19.6789,19.6835,18523.6769
2005-08-11 11:00:00,42.75,42.86,42.74,42.83,38022.28412256268,19.6973,19.748,19.6927,19.7342,38022.2841
2005-08-11 11:10:00,42.83,42.83,42.68,42.7,29526.46239554317,19.7342,19.7342,19.665,19.6743,29526.4624
2005-08-11 11:20:00,42.71,42.72,42.68,42.69,19777.15877437326,19.6789,19.6835,19.665,19.6696,19777.1588
2005-08-11 11:30:00,42.69,42.69,42.64,42.64,25348.189415041783,19.6696,19.6696,19.6466,19.6466,25348.1894
2005-08-11 11:40:00,42.65,42.74,42.65,42.72,52089.1364902507,19.6512,19.6927,19.6512,19.6835,52089.1365
2005-08-11 11:50:00,42.7,42.74,42.7,42.73,29944.28969359332,19.6743,19.6927,19.6743,19.6881,29944.2897
2005-08-11 12:00:00,42.73,42.73,42.7,42.7,14623.955431754875,19.6881,19.6881,19.6743,19.6743,14623.9554
2005-08-11 12:10:00,42.69,42.7,42.56,42.58,37047.35376044569,19.6696,19.6743,19.6098,19.619,37047.3538
2005-08-11 12:20:00,42.57,42.68,42.57,42.61,21030.64066852368,19.6144,19.665,19.6144,19.6328,21030.6407
2005-08-11 12:30:00,42.62,42.65,42.61,42.65,11420.612813370471,19.6374,19.6512,19.6328,19.6512,11420.6128
2005-08-11 12:40:00,42.66,42.69,42.65,42.69,15738.16155988858,19.6558,19.6696,19.6512,19.6696,15738.1616
2005-08-11 12:50:00,42.69,42.71,42.69,42.71,11699.1643454039,19.6696,19.6789,19.6696,19.6789,11699.1643
2005-08-11 13:00:00,42.72,42.79,42.72,42.79,44150.41782729805,19.6835,19.7157,19.6835,19.7157,44150.4178
2005-08-11 13:10:00,42.79,42.81,42.74,42.75,60724.23398328691,19.7157,19.7249,19.6927,19.6973,60724.234
2005-08-11 13:20:00,42.75,42.79,42.72,42.79,44568.24512534819,19.6973,19.7157,19.6835,19.7157,44568.2451
2005-08-11 13:30:00,42.79,42.79,42.76,42.77,21866.29526462396,19.7157,19.7157,19.7019,19.7065,21866.2953
2005-08-11 13:40:00,42.77,42.77,42.68,42.71,29108.63509749304,19.7065,19.7065,19.665,19.6789,29108.6351
2005-08-11 13:50:00,42.71,42.71,42.68,42.71,17827.298050139278,19.6789,19.6789,19.665,19.6789,17827.2981
2005-08-11 14:00:00,42.71,42.72,42.7,42.71,27158.774373259053,19.6789,19.6835,19.6743,19.6789,27158.7744
2005-08-11 14:10:00,42.71,42.74,42.58,42.64,39275.766016713096,19.6789,19.6927,19.619,19.6466,39275.766
2005-08-11 14:20:00,42.64,42.66,42.61,42.66,18802.228412256267,19.6466,19.6558,19.6328,19.6558,18802.2284
2005-08-11 14:30:00,42.68,42.74,42.68,42.72,21169.91643454039,19.665,19.6927,19.665,19.6835,21169.9164
2005-08-11 14:40:00,42.73,42.73,42.7,42.72,32590.529247910865,19.6881,19.6881,19.6743,19.6835,32590.5292
2005-08-11 14:50:00,42.71,42.71,42.66,42.66,28133.704735376046,19.6789,19.6789,19.6558,19.6558,28133.7047
2005-08-11 15:00:00,42.66,42.67,42.63,42.66,25766.01671309192,19.6558,19.6604,19.642,19.6558,25766.0167
2005-08-11 15:10:00,42.64,42.72,42.63,42.71,73816.15598885794,19.6466,19.6835,19.642,19.6789,73816.156
2005-08-11 15:20:00,42.71,42.75,42.69,42.73,72562.67409470753,19.6789,19.6973,19.6696,19.6881,72562.6741
2005-08-11 15:30:00,42.73,42.77,42.73,42.76,56685.23676880224,19.6881,19.7065,19.6881,19.7019,56685.2368
2005-08-11 15:40:00,42.76,42.8,42.75,42.8,40111.420612813374,19.7019,19.7203,19.6973,19.7203,40111.4206
2005-08-11 15:50:00,42.81,42.84,42.77,42.8,67130.91922005572,19.7249,19.7388,19.7065,19.7203,67130.9192
2005-08-12 09:30:00,42.65,42.74,42.58,42.73,40529.24791086351,19.6512,19.6927,19.619,19.6881,40529.2479
2005-08-12 09:40:00,42.74,42.76,42.62,42.63,75069.63788300836,19.6927,19.7019,19.6374,19.642,75069.6379
2005-08-12 09:50:00,42.63,42.73,41.97,42.68,22701.949860724235,19.642,19.6881,19.3379,19.665,22701.9499
2005-08-12 10:00:00,42.68,42.72,42.62,42.62,26880.22284122563,19.665,19.6835,19.6374,19.6374,26880.2228
2005-08-12 10:10:00,42.61,42.63,42.54,42.59,26601.671309192203,19.6328,19.642,19.6005,19.6236,26601.6713
2005-08-12 10:20:00,42.57,42.67,42.56,42.67,20473.537604456826,19.6144,19.6604,19.6098,19.6604,20473.5376
2005-08-12 10:30:00,42.66,42.66,42.56,42.63,16852.367688022285,19.6558,19.6558,19.6098,19.642,16852.3677
2005-08-12 10:40:00,42.63,42.66,42.61,42.65,15877.437325905294,19.642,19.6558,19.6328,19.6512,15877.4373
2005-08-12 10:50:00,42.63,42.65,42.63,42.63,8495.821727019498,19.642,19.6512,19.642,19.642,8495.8217
2005-08-12 11:00:00,42.63,42.68,42.59,42.59,26880.22284122563,19.642,19.665,19.6236,19.6236,26880.2228
2005-08-12 11:10:00,42.59,42.61,42.57,42.58,14345.403899721448,19.6236,19.6328,19.6144,19.619,14345.4039
2005-08-12 11:20:00,42.58,42.58,42.49,42.51,18384.401114206128,19.619,19.619,19.5775,19.5867,18384.4011
2005-08-12 11:30:00,42.51,42.59,42.49,42.59,16713.091922005573,19.5867,19.6236,19.5775,19.6236,16713.0919
2005-08-12 11:40:00,42.6,42.62,42.49,42.49,23119.777158774374,19.6282,19.6374,19.5775,19.5775,23119.7772
2005-08-12 11:50:00,42.48,42.48,42.41,42.42,32869.08077994429,19.5729,19.5729,19.5406,19.5452,32869.0808
2005-08-12 12:00:00,42.43,42.43,42.35,42.39,21309.192200557103,19.5499,19.5499,19.513,19.5314,21309.1922
2005-08-12 12:10:00,42.39,42.46,42.38,42.44,16434.540389972146,19.5314,19.5637,19.5268,19.5545,16434.5404
2005-08-12 12:20:00,42.46,42.49,42.46,42.46,11699.1643454039,19.5637,19.5775,19.5637,19.5637,11699.1643
2005-08-12 12:30:00,42.46,42.55,42.46,42.51,22284.122562674096,19.5637,19.6051,19.5637,19.5867,22284.1226
2005-08-12 12:40:00,42.5,42.54,42.46,42.53,14623.955431754875,19.5821,19.6005,19.5637,19.5959,14623.9554
2005-08-12 12:50:00,42.53,42.53,42.44,42.46,19498.60724233984,19.5959,19.5959,19.5545,19.5637,19498.6072
2005-08-12 13:00:00,42.46,42.48,42.44,42.46,9610.027855153205,19.5637,19.5729,19.5545,19.5637,9610.0279
2005-08-12 13:10:00,42.46,42.52,42.45,42.51,14763.231197771587,19.5637,19.5913,19.5591,19.5867,14763.2312
2005-08-12 13:20:00,42.51,42.56,42.51,42.54,13370.473537604455,19.5867,19.6098,19.5867,19.6005,13370.4735
2005-08-12 13:30:00,42.54,42.54,42.47,42.48,9610.027855153205,19.6005,19.6005,19.5683,19.5729,9610.0279
2005-08-12 13:40:00,42.48,42.51,42.48,42.51,8913.649025069639,19.5729,19.5867,19.5729,19.5867,8913.649
2005-08-12 13:50:00,42.5,42.53,42.49,42.5,13788.300835654596,19.5821,19.5959,19.5775,19.5821,13788.3008
2005-08-12 14:00:00,42.5,42.52,42.49,42.51,20891.364902506964,19.5821,19.5913,19.5775,19.5867,20891.3649
2005-08-12 14:10:00,42.51,42.51,42.48,42.49,10724.23398328691,19.5867,19.5867,19.5729,19.5775,10724.234
2005-08-12 14:20:00,42.49,42.52,42.49,42.51,19080.77994428969,19.5775,19.5913,19.5775,19.5867,19080.7799
2005-08-12 14:30:00,42.51,42.52,42.48,42.48,19916.43454038997,19.5867,19.5913,19.5729,19.5729,19916.4345
2005-08-12 14:40:00,42.48,42.51,42.44,42.49,20473.537604456826,19.5729,19.5867,19.5545,19.5775,20473.5376
2005-08-12 14:50:00,42.49,42.52,42.48,42.5,17548.74651810585,19.5775,19.5913,19.5729,19.5821,17548.7465
2005-08-12 15:00:00,42.5,42.5,42.48,42.49,35515.32033426184,19.5821,19.5821,19.5729,19.5775,35515.3203
2005-08-12 15:10:00,42.49,42.53,42.49,42.53,30919.22005571031,19.5775,19.5959,19.5775,19.5959,30919.2201
2005-08-12 15:20:00,42.54,42.75,42.54,42.75,61142.06128133705,19.6005,19.6973,19.6005,19.6973,61142.0613
2005-08-12 15:30:00,42.78,42.81,42.72,42.77,55571.03064066853,19.7111,19.7249,19.6835,19.7065,55571.0306
2005-08-12 15:40:00,42.76,42.76,42.63,42.63,44428.96935933148,19.7019,19.7019,19.642,19.642,44428.9694
2005-08-12 15:50:00,42.62,42.63,42.53,42.56,121169.9164345404,19.6374,19.642,19.5959,19.6098,121169.9164
2005-08-15 09:30:00,42.56,42.58,42.4,42.43,28969.359331476324,19.6098,19.619,19.536,19.5499,28969.3593
2005-08-15 09:40:00,42.43,42.58,42.39,42.55,49582.172701949865,19.5499,19.619,19.5314,19.6051,49582.1727
2005-08-15 09:50:00,42.56,42.57,42.44,42.52,33426.183844011146,19.6098,19.6144,19.5545,19.5913,33426.1838
2005-08-15 10:00:00,42.52,42.52,42.46,42.46,16295.264623955432,19.5913,19.5913,19.5637,19.5637,16295.2646
2005-08-15 10:10:00,42.46,42.47,42.38,42.41,36908.07799442897,19.5637,19.5683,19.5268,19.5406,36908.078
2005-08-15 10:20:00,42.41,42.43,42.35,42.35,23816.15598885794,19.5406,19.5499,19.513,19.513,23816.156
2005-08-15 10:30:00,42.34,42.4,42.34,42.4,23816.15598885794,19.5084,19.536,19.5084,19.536,23816.156
2005-08-15 10:40:00,42.4,42.46,42.37,42.37,24233.98328690808,19.536,19.5637,19.5222,19.5222,24233.9833
2005-08-15 10:50:00,42.38,42.38,42.32,42.36,49860.72423398329,19.5268,19.5268,19.4992,19.5176,49860.7242
2005-08-15 11:00:00,42.37,42.4,42.3,42.33,46935.93314763231,19.5222,19.536,19.49,19.5038,46935.9331
2005-08-15 11:10:00,42.33,42.33,42.25,42.3,34818.94150417828,19.5038,19.5038,19.4669,19.49,34818.9415
2005-08-15 11:20:00,42.3,42.3,42.2,42.23,33983.28690807799,19.49,19.49,19.4439,19.4577,33983.2869
2005-08-15 11:30:00,42.24,42.34,42.24,42.28,31476.32311977716,19.4623,19.5084,19.4623,19.4807,31476.3231
2005-08-15 11:40:00,42.26,42.3,42.26,42.29,26880.22284122563,19.4715,19.49,19.4715,19.4853,26880.2228
2005-08-15 11:50:00,42.3,42.33,42.28,42.3,38718.66295264624,19.49,19.5038,19.4807,19.49,38718.663
2005-08-15 12:00:00,42.29,42.38,42.29,42.38,28551.532033426185,19.4853,19.5268,19.4853,19.5268,28551.532
2005-08-15 12:10:00,42.38,42.46,42.36,42.43,75348.1894150418,19.5268,19.5637,19.5176,19.5499,75348.1894
2005-08-15 12:20:00,42.43,42.52,42.42,42.49,75626.74094707522,19.5499,19.5913,19.5452,19.5775,75626.7409
2005-08-15 12:30:00,42.5,42.51,42.48,42.5,67966.57381615599,19.5821,19.5867,19.5729,19.5821,67966.5738
2005-08-15 12:40:00,42.51,42.53,42.47,42.48,42479.108635097495,19.5867,19.5959,19.5683,19.5729,42479.1086
2005-08-15 12:50:00,42.43,42.5,42.43,42.47,90529.24791086352,19.5499,19.5821,19.5499,19.5683,90529.2479
2005-08-15 13:00:00,42.47,42.51,42.47,42.48,104038.99721448468,19.5683,19.5867,19.5683,19.5729,104038.9972
2005-08-15 13:10:00,42.48,42.56,42.47,42.55,99025.06963788302,19.5729,19.6098,19.5683,19.6051,99025.0696
2005-08-15 13:20:00,42.54,42.56,42.51,42.53,110306.40668523675,19.6005,19.6098,19.5867,19.5959,110306.4067
2005-08-15 13:30:00,42.52,42.58,42.51,42.54,47353.760445682456,19.5913,19.619,19.5867,19.6005,47353.7604
2005-08-15 13:40:00,42.54,42.54,42.51,42.52,55849.58217270195,19.6005,19.6005,19.5867,19.5913,55849.5822
2005-08-15 13:50:00,42.52,42.52,42.46,42.47,28969.359331476324,19.5913,19.5913,19.5637,19.5683,28969.3593
2005-08-15 14:00:00,42.47,42.51,42.47,42.51,24791.08635097493,19.5683,19.5867,19.5683,19.5867,24791.0864
2005-08-15 14:10:00,42.51,42.51,42.38,42.41,97353.76044568246,19.5867,19.5867,19.5268,19.5406,97353.7604
2005-08-15 14:20:00,42.41,42.45,42.4,42.43,23955.43175487465,19.5406,19.5591,19.536,19.5499,23955.4318
2005-08-15 14:30:00,42.43,42.47,42.42,42.43,111002.78551532034,19.5499,19.5683,19.5452,19.5499,111002.7855
2005-08-15 14:40:00,42.43,42.45,42.42,42.43,30222.841225626744,19.5499,19.5591,19.5452,19.5499,30222.8412
2005-08-15 14:50:00,42.44,42.52,42.43,42.51,52228.41225626741,19.5545,19.5913,19.5499,19.5867,52228.4123
2005-08-15 15:00:00,42.5,42.52,42.44,42.46,200000.0,19.5821,19.5913,19.5545,19.5637,200000.0
2005-08-15 15:10:00,42.46,42.55,42.46,42.54,55292.4791086351,19.5637,19.6051,19.5637,19.6005,55292.4791
2005-08-15 15:20:00,42.54,42.54,42.53,42.53,106406.6852367688,19.6005,19.6005,19.5959,19.5959,106406.6852
2005-08-15 15:30:00,42.54,42.58,42.51,42.58,135097.4930362117,19.6005,19.619,19.5867,19.619,135097.493
2005-08-15 15:40:00,42.58,42.61,42.58,42.61,53899.72144846797,19.619,19.6328,19.619,19.6328,53899.7214
2005-08-15 15:50:00,42.6,42.67,42.58,42.61,163788.3008356546,19.6282,19.6604,19.619,19.6328,163788.3008
2005-08-16 09:30:00,42.63,42.79,42.53,42.6,44428.96935933148,19.642,19.7157,19.5959,19.6282,44428.9694
2005-08-16 09:40:00,42.56,42.6,42.48,42.52,18245.125348189416,19.6098,19.6282,19.5729,19.5913,18245.1253
2005-08-16 09:50:00,42.52,42.54,42.43,42.48,19220.05571030641,19.5913,19.6005,19.5499,19.5729,19220.0557
2005-08-16 10:00:00,42.48,42.58,42.48,42.51,29944.28969359332,19.5729,19.619,19.5729,19.5867,29944.2897
2005-08-16 10:10:00,42.49,42.51,42.46,42.49,32729.80501392758,19.5775,19.5867,19.5637,19.5775,32729.805
2005-08-16 10:20:00,42.48,42.55,42.48,42.51,88440.11142061281,19.5729,19.6051,19.5729,19.5867,88440.1114
2005-08-16 10:30:00,42.51,42.53,42.5,42.5,72284.12256267409,19.5867,19.5959,19.5821,19.5821,72284.1226
2005-08-16 10:40:00,42.51,42.51,42.41,42.44,46239.55431754875,19.5867,19.5867,19.5406,19.5545,46239.5543
2005-08-16 10:50:00,42.44,42.44,42.38,42.4,40807.79944289694,19.5545,19.5545,19.5268,19.536,40807.7994
2005-08-16 11:00:00,42.4,42.45,42.39,42.43,58217.27019498608,19.536,19.5591,19.5314,19.5499,58217.2702
2005-08-16 11:10:00,42.43,42.5,42.43,42.48,28412.25626740948,19.5499,19.5821,19.5499,19.5729,28412.2563
2005-08-16 11:20:00,42.48,42.48,42.46,42.48,15320.33426183844,19.5729,19.5729,19.5637,19.5729,15320.3343
2005-08-16 11:30:00,42.47,42.52,42.46,42.51,70891.36490250696,19.5683,19.5913,19.5637,19.5867,70891.3649
2005-08-16 11:40:00,42.53,42.57,42.51,42.53,23398.3286908078,19.5959,19.6144,19.5867,19.5959,23398.3287
2005-08-16 11:50:00,42.52,42.53,42.51,42.51,98050.13927576602,19.5913,19.5959,19.5867,19.5867,98050.1393
2005-08-16 12:00:00,42.51,42.51,42.46,42.51,88718.66295264625,19.5867,19.5867,19.5637,19.5867,88718.663
2005-08-16 12:10:00,42.51,42.51,42.48,42.49,14902.506963788304,19.5867,19.5867,19.5729,19.5775,14902.507
2005-08-16 12:20:00,42.5,42.5,42.47,42.48,47075.20891364903,19.5821,19.5821,19.5683,19.5729,47075.2089
2005-08-16 12:30:00,42.48,42.5,42.47,42.47,13231.197771587744,19.5729,19.5821,19.5683,19.5683,13231.1978
2005-08-16 12:40:00,42.46,42.47,42.43,42.44,25766.01671309192,19.5637,19.5683,19.5499,19.5545,25766.0167
2005-08-16 12:50:00,42.45,42.46,42.44,42.46,34261.83844011142,19.5591,19.5637,19.5545,19.5637,34261.8384
2005-08-16 13:00:00,42.45,42.47,42.43,42.43,30919.22005571031,19.5591,19.5683,19.5499,19.5499,30919.2201
2005-08-16 13:10:00,42.43,42.49,42.43,42.47,17966.57381615599,19.5499,19.5775,19.5499,19.5683,17966.5738
2005-08-16 13:20:00,42.48,42.48,42.41,42.42,16713.091922005573,19.5729,19.5729,19.5406,19.5452,16713.0919
2005-08-16 13:30:00,42.41,42.42,42.36,42.37,46239.55431754875,19.5406,19.5452,19.5176,19.5222,46239.5543
2005-08-16 13:40:00,42.38,42.43,42.36,42.41,16991.643454038996,19.5268,19.5499,19.5176,19.5406,16991.6435
2005-08-16 13:50:00,42.4,42.4,42.36,42.39,23816.15598885794,19.536,19.536,19.5176,19.5314,23816.156
2005-08-16 14:00:00,42.38,42.41,42.37,42.37,14623.955431754875,19.5268,19.5406,19.5222,19.5222,14623.9554
2005-08-16 14:10:00,42.37,42.37,42.29,42.33,44707.5208913649,19.5222,19.5222,19.4853,19.5038,44707.5209
2005-08-16 14:20:00,42.33,42.38,42.27,42.37,35933.14763231198,19.5038,19.5268,19.4761,19.5222,35933.1476
2005-08-16 14:30:00,42.37,42.4,42.36,42.38,23816.15598885794,19.5222,19.536,19.5176,19.5268,23816.156
2005-08-16 14:40:00,42.38,42.38,42.32,42.33,81894.1504178273,19.5268,19.5268,19.4992,19.5038,81894.1504
2005-08-16 14:50:00,42.34,42.36,42.3,42.35,26601.671309192203,19.5084,19.5176,19.49,19.513,26601.6713
2005-08-16 15:00:00,42.34,42.35,42.33,42.35,21309.192200557103,19.5084,19.513,19.5038,19.513,21309.1922
2005-08-16 15:10:00,42.34,42.35,42.23,42.23,45543.17548746518,19.5084,19.513,19.4577,19.4577,45543.1755
2005-08-16 15:20:00,42.2,42.25,42.13,42.17,72284.12256267409,19.4439,19.4669,19.4116,19.4301,72284.1226
2005-08-16 15:30:00,42.18,42.19,42.15,42.19,58495.8217270195,19.4347,19.4393,19.4208,19.4393,58495.8217
2005-08-16 15:40:00,42.19,42.26,42.17,42.21,42061.28133704736,19.4393,19.4715,19.4301,19.4485,42061.2813
2005-08-16 15:50:00,42.21,42.26,42.16,42.16,100139.27576601673,19.4485,19.4715,19.4254,19.4254,100139.2758
2005-08-17 09:30:00,42.18,42.24,42.07,42.15,41643.45403899722,19.4347,19.4623,19.384,19.4208,41643.454
2005-08-17 09:40:00,42.15,42.29,42.15,42.28,55849.58217270195,19.4208,19.4853,19.4208,19.4807,55849.5822
2005-08-17 09:50:00,42.26,42.3,42.18,42.23,30779.944289693594,19.4715,19.49,19.4347,19.4577,30779.9443
2005-08-17 10:00:00,42.23,42.28,42.18,42.23,54456.82451253482,19.4577,19.4807,19.4347,19.4577,54456.8245
2005-08-17 10:10:00,42.24,42.33,42.23,42.3,26323.119777158776,19.4623,19.5038,19.4577,19.49,26323.1198
2005-08-17 10:20:00,42.3,42.33,42.28,42.32,16295.264623955432,19.49,19.5038,19.4807,19.4992,16295.2646
2005-08-17 10:30:00,42.32,42.33,42.19,42.28,66434.54038997214,19.4992,19.5038,19.4393,19.4807,66434.5404
2005-08-17 10:40:00,42.28,42.36,42.28,42.34,56545.96100278552,19.4807,19.5176,19.4807,19.5084,56545.961
2005-08-17 10:50:00,42.35,42.44,42.33,42.41,63788.3008356546,19.513,19.5545,19.5038,19.5406,63788.3008
2005-08-17 11:00:00,42.43,42.44,42.32,42.34,66016.713091922,19.5499,19.5545,19.4992,19.5084,66016.7131
2005-08-17 11:10:00,42.29,42.46,42.29,42.43,75766.01671309193,19.4853,19.5637,19.4853,19.5499,75766.0167
2005-08-17 11:20:00,42.43,42.46,42.39,42.45,17688.022284122562,19.5499,19.5637,19.5314,19.5591,17688.0223
2005-08-17 11:30:00,42.45,42.51,42.44,42.46,53760.44568245126,19.5591,19.5867,19.5545,19.5637,53760.4457
2005-08-17 11:40:00,42.46,42.51,42.46,42.51,39832.86908077994,19.5637,19.5867,19.5637,19.5867,39832.8691
2005-08-17 11:50:00,42.51,42.53,42.49,42.51,32311.97771587744,19.5867,19.5959,19.5775,19.5867,32311.9777
2005-08-17 12:00:00,42.52,42.54,42.52,42.54,9192.200557103064,19.5913,19.6005,19.5913,19.6005,9192.2006
2005-08-17 12:10:00,42.53,42.65,42.53,42.62,183286.90807799445,19.5959,19.6512,19.5959,19.6374,183286.9081
2005-08-17 12:20:00,42.61,42.66,42.61,42.64,25905.29247910864,19.6328,19.6558,19.6328,19.6466,25905.2925
2005-08-17 12:30:00,42.63,42.7,42.63,42.66,23955.43175487465,19.642,19.6743,19.642,19.6558,23955.4318
2005-08-17 12:40:00,42.66,42.67,42.65,42.65,18941.504178272982,19.6558,19.6604,19.6512,19.6512,18941.5042
2005-08-17 12:50:00,42.66,42.67,42.65,42.66,28690.807799442897,19.6558,19.6604,19.6512,19.6558,28690.8078
2005-08-17 13:00:00,42.66,42.68,42.64,42.67,47910.86350974931,19.6558,19.665,19.6466,19.6604,47910.8635
2005-08-17 13:10:00,42.68,42.74,42.68,42.74,45682.45125348189,19.665,19.6927,19.665,19.6927,45682.4513
2005-08-17 13:20:00,42.74,42.79,42.74,42.76,30083.56545961003,19.6927,19.7157,19.6927,19.7019,30083.5655
2005-08-17 13:30:00,42.76,42.76,42.7,42.71,24930.362116991644,19.7019,19.7019,19.6743,19.6789,24930.3621
2005-08-17 13:40:00,42.71,42.75,42.7,42.74,27994.42896935933,19.6789,19.6973,19.6743,19.6927,27994.429
2005-08-17 13:50:00,42.74,42.76,42.71,42.72,36768.802228412256,19.6927,19.7019,19.6789,19.6835,36768.8022
2005-08-17 14:00:00,42.71,42.74,42.71,42.74,97353.76044568246,19.6789,19.6927,19.6789,19.6927,97353.7604
2005-08-17 14:10:00,42.74,42.82,42.74,42.82,29526.46239554317,19.6927,19.7295,19.6927,19.7295,29526.4624
2005-08-17 14:20:00,42.81,42.87,42.81,42.82,53899.72144846797,19.7249,19.7526,19.7249,19.7295,53899.7214
2005-08-17 14:30:00,42.83,42.85,42.79,42.82,41782.72980501393,19.7342,19.7434,19.7157,19.7295,41782.7298
2005-08-17 14:40:00,42.82,42.85,42.76,42.83,55849.58217270195,19.7295,19.7434,19.7019,19.7342,55849.5822
2005-08-17 14:50:00,42.83,42.86,42.79,42.82,43175.48746518106,19.7342,19.748,19.7157,19.7295,43175.4875
2005-08-17 15:00:00,42.81,42.89,42.78,42.89,58077.99442896936,19.7249,19.7618,19.7111,19.7618,58077.9944
2005-08-17 15:10:00,42.89,42.89,42.84,42.86,88857.93871866296,19.7618,19.7618,19.7388,19.748,88857.9387
2005-08-17 15:20:00,42.85,42.86,42.73,42.73,53899.72144846797,19.7434,19.748,19.6881,19.6881,53899.7214
2005-08-17 15:30:00,42.72,42.72,42.7,42.71,46518.10584958218,19.6835,19.6835,19.6743,19.6789,46518.1058
2005-08-17 15:40:00,42.71,42.72,42.68,42.69,88300.8356545961,19.6789,19.6835,19.665,19.6696,88300.8357
2005-08-17 15:50:00,42.69,42.7,42.63,42.69,144568.24512534818,19.6696,19.6743,19.642,19.6696,144568.2451
2005-08-18 09:30:00,42.65,42.65,42.51,42.58,51532.03342618384,19.6512,19.6512,19.5867,19.619,51532.0334
2005-08-18 09:40:00,42.59,42.63,42.56,42.61,54596.10027855154,19.6236,19.642,19.6098,19.6328,54596.1003
2005-08-18 09:50:00,42.61,42.63,42.61,42.61,41504.178272980505,19.6328,19.642,19.6328,19.6328,41504.1783
2005-08-18 10:00:00,42.6,42.8,42.58,42.76,131197.77158774374,19.6282,19.7203,19.619,19.7019,131197.7716
2005-08-18 10:10:00,42.76,42.76,42.68,42.74,26183.844011142064,19.7019,19.7019,19.665,19.6927,26183.844
2005-08-18 10:20:00,42.74,42.84,42.74,42.81,25348.189415041783,19.6927,19.7388,19.6927,19.7249,25348.1894
2005-08-18 10:30:00,42.81,42.81,42.72,42.74,34818.94150417828,19.7249,19.7249,19.6835,19.6927,34818.9415
2005-08-18 10:40:00,42.75,42.79,42.75,42.77,14206.128133704737,19.6973,19.7157,19.6973,19.7065,14206.1281
2005-08-18 10:50:00,42.76,42.77,42.71,42.77,46935.93314763231,19.7019,19.7065,19.6789,19.7065,46935.9331
2005-08-18 11:00:00,42.76,42.79,42.68,42.79,36908.07799442897,19.7019,19.7157,19.665,19.7157,36908.078
2005-08-18 11:10:00,42.79,42.86,42.77,42.86,32172.70194986073,19.7157,19.748,19.7065,19.748,32172.7019
2005-08-18 11:20:00,42.84,42.86,42.72,42.72,26601.671309192203,19.7388,19.748,19.6835,19.6835,26601.6713
2005-08-18 11:30:00,42.72,42.73,42.68,42.68,19080.77994428969,19.6835,19.6881,19.665,19.665,19080.7799
2005-08-18 11:40:00,42.69,42.76,42.69,42.74,28551.532033426185,19.6696,19.7019,19.6696,19.6927,28551.532
2005-08-18 11:50:00,42.74,42.76,42.73,42.76,31754.874651810587,19.6927,19.7019,19.6881,19.7019,31754.8747
2005-08-18 12:00:00,42.76,42.86,42.76,42.82,35236.76880222841,19.7019,19.748,19.7019,19.7295,35236.7688
2005-08-18 12:10:00,42.82,42.86,42.78,42.85,28412.25626740948,19.7295,19.748,19.7111,19.7434,28412.2563
2005-08-18 12:20:00,42.85,43.02,42.84,42.98,88300.8356545961,19.7434,19.8217,19.7388,19.8033,88300.8357
2005-08-18 12:30:00,42.99,43.04,42.95,42.97,37325.90529247911,19.8079,19.8309,19.7894,19.7987,37325.9053
2005-08-18 12:40:00,42.97,42.97,42.88,42.9,19359.33147632312,19.7987,19.7987,19.7572,19.7664,19359.3315
2005-08-18 12:50:00,42.91,42.91,42.86,42.86,21866.29526462396,19.771,19.771,19.748,19.748,21866.2953
2005-08-18 13:00:00,42.86,42.9,42.86,42.89,17409.47075208914,19.748,19.7664,19.748,19.7618,17409.4708
2005-08-18 13:10:00,42.87,42.87,42.82,42.82,18384.401114206128,19.7526,19.7526,19.7295,19.7295,18384.4011
2005-08-18 13:20:00,42.82,42.95,42.81,42.94,28133.704735376046,19.7295,19.7894,19.7249,19.7848,28133.7047
2005-08-18 13:30:00,42.94,43.03,42.91,42.94,47075.20891364903,19.7848,19.8263,19.771,19.7848,47075.2089
2005-08-18 13:40:00,42.94,42.96,42.9,42.9,11420.612813370471,19.7848,19.7941,19.7664,19.7664,11420.6128
2005-08-18 13:50:00,42.9,42.92,42.89,42.89,14345.403899721448,19.7664,19.7756,19.7618,19.7618,14345.4039
2005-08-18 14:00:00,42.89,42.89,42.83,42.83,15598.885793871868,19.7618,19.7618,19.7342,19.7342,15598.8858
2005-08-18 14:10:00,42.83,42.84,42.81,42.84,22562.674094707523,19.7342,19.7388,19.7249,19.7388,22562.6741
2005-08-18 14:20:00,42.84,42.86,42.75,42.76,25766.01671309192,19.7388,19.748,19.6973,19.7019,25766.0167
2005-08-18 14:30:00,42.76,42.95,42.76,42.9,42061.28133704736,19.7019,19.7894,19.7019,19.7664,42061.2813
2005-08-18 14:40:00,42.89,42.91,42.78,42.79,18662.952646239555,19.7618,19.771,19.7111,19.7157,18662.9526
2005-08-18 14:50:00,42.79,42.83,42.77,42.81,19220.05571030641,19.7157,19.7342,19.7065,19.7249,19220.0557
2005-08-18 15:00:00,42.8,42.83,42.76,42.76,23955.43175487465,19.7203,19.7342,19.7019,19.7019,23955.4318
2005-08-18 15:10:00,42.76,42.85,42.75,42.78,30222.841225626744,19.7019,19.7434,19.6973,19.7111,30222.8412
2005-08-18 15:20:00,42.78,42.79,42.74,42.77,20055.710306406687,19.7111,19.7157,19.6927,19.7065,20055.7103
2005-08-18 15:30:00,42.77,42.81,42.73,42.76,27298.05013927577,19.7065,19.7249,19.6881,19.7019,27298.0501
2005-08-18 15:40:00,42.77,42.83,42.74,42.79,35097.4930362117,19.7065,19.7342,19.6927,19.7157,35097.493
2005-08-18 15:50:00,42.79,42.79,42.74,42.74,68802.22841225627,19.7157,19.7157,19.6927,19.6927,68802.2284
2005-08-19 09:30:00,42.95,42.95,42.76,42.82,129387.18662952646,19.7894,19.7894,19.7019,19.7295,129387.1866
2005-08-19 09:40:00,42.87,42.94,42.81,42.92,15459.610027855157,19.7526,19.7848,19.7249,19.7756,15459.61
2005-08-19 09:50:00,42.91,42.92,42.88,42.91,11838.440111420614,19.771,19.7756,19.7572,19.771,11838.4401
2005-08-19 10:00:00,42.9,42.96,42.89,42.92,25208.91364902507,19.7664,19.7941,19.7618,19.7756,25208.9136
2005-08-19 10:10:00,42.94,42.97,42.87,42.87,23398.3286908078,19.7848,19.7987,19.7526,19.7526,23398.3287
2005-08-19 10:20:00,42.89,42.89,42.83,42.85,23537.604456824512,19.7618,19.7618,19.7342,19.7434,23537.6045
2005-08-19 10:30:00,42.86,42.86,42.73,42.75,22284.122562674096,19.748,19.748,19.6881,19.6973,22284.1226
2005-08-19 10:40:00,42.75,42.76,42.73,42.75,25208.91364902507,19.6973,19.7019,19.6881,19.6973,25208.9136
2005-08-19 10:50:00,42.75,42.75,42.67,42.7,24094.707520891367,19.6973,19.6973,19.6604,19.6743,24094.7075
2005-08-19 11:00:00,42.7,42.75,42.63,42.64,29805.013927576605,19.6743,19.6973,19.642,19.6466,29805.0139
2005-08-19 11:10:00,42.64,42.7,42.63,42.69,15738.16155988858,19.6466,19.6743,19.642,19.6696,15738.1616
2005-08-19 11:20:00,42.71,42.72,42.65,42.65,160584.9582172702,19.6789,19.6835,19.6512,19.6512,160584.9582
2005-08-19 11:30:00,42.65,42.67,42.62,42.63,21030.64066852368,19.6512,19.6604,19.6374,19.642,21030.6407
2005-08-19 11:40:00,42.64,42.66,42.62,42.63,30083.56545961003,19.6466,19.6558,19.6374,19.642,30083.5655
2005-08-19 11:50:00,42.63,42.64,42.6,42.61,25069.63788300836,19.642,19.6466,19.6282,19.6328,25069.6379
2005-08-19 12:00:00,42.6,42.66,42.6,42.66,17827.298050139278,19.6282,19.6558,19.6282,19.6558,17827.2981
2005-08-19 12:10:00,42.66,42.66,42.64,42.65,28551.532033426185,19.6558,19.6558,19.6466,19.6512,28551.532
2005-08-19 12:20:00,42.64,42.66,42.63,42.64,13788.300835654596,19.6466,19.6558,19.642,19.6466,13788.3008
2005-08-19 12:30:00,42.63,42.66,42.58,42.66,17827.298050139278,19.642,19.6558,19.619,19.6558,17827.2981
2005-08-19 12:40:00,42.66,42.67,42.64,42.66,46657.38161559889,19.6558,19.6604,19.6466,19.6558,46657.3816
2005-08-19 12:50:00,42.66,42.66,42.59,42.64,24094.707520891367,19.6558,19.6558,19.6236,19.6466,24094.7075
2005-08-19 13:00:00,42.63,42.65,42.6,42.62,43732.59052924792,19.642,19.6512,19.6282,19.6374,43732.5905
2005-08-19 13:10:00,42.62,42.65,42.53,42.56,27715.877437325908,19.6374,19.6512,19.5959,19.6098,27715.8774
2005-08-19 13:20:00,42.56,42.63,42.55,42.58,26601.671309192203,19.6098,19.642,19.6051,19.619,26601.6713
2005-08-19 13:30:00,42.58,42.58,42.53,42.56,36350.97493036212,19.619,19.619,19.5959,19.6098,36350.9749
2005-08-19 13:40:00,42.57,42.57,42.51,42.55,114206.12813370474,19.6144,19.6144,19.5867,19.6051,114206.1281
2005-08-19 13:50:00,42.55,42.55,42.48,42.52,25208.91364902507,19.6051,19.6051,19.5729,19.5913,25208.9136
2005-08-19 14:00:00,42.52,42.55,42.51,42.55,14623.955431754875,19.5913,19.6051,19.5867,19.6051,14623.9554
2005-08-19 14:10:00,42.54,42.55,42.48,42.48,14763.231197771587,19.6005,19.6051,19.5729,19.5729,14763.2312
2005-08-19 14:20:00,42.48,42.53,42.48,42.48,23955.43175487465,19.5729,19.5959,19.5729,19.5729,23955.4318
2005-08-19 14:30:00,42.49,42.49,42.44,42.44,23259.05292479109,19.5775,19.5775,19.5545,19.5545,23259.0529
2005-08-19 14:40:00,42.44,42.44,42.3,42.32,41225.62674094708,19.5545,19.5545,19.49,19.4992,41225.6267
2005-08-19 14:50:00,42.31,42.33,42.28,42.3,60167.13091922006,19.4946,19.5038,19.4807,19.49,60167.1309
2005-08-19 15:00:00,42.29,42.33,42.29,42.33,96518.10584958218,19.4853,19.5038,19.4853,19.5038,96518.1058
2005-08-19 15:10:00,42.35,42.37,42.31,42.34,54178.2729805014,19.513,19.5222,19.4946,19.5084,54178.273
2005-08-19 15:20:00,42.34,42.35,42.3,42.34,27019.49860724234,19.5084,19.513,19.49,19.5084,27019.4986
2005-08-19 15:30:00,42.34,42.37,42.25,42.29,82311.97771587744,19.5084,19.5222,19.4669,19.4853,82311.9777
2005-08-19 15:40:00,42.28,42.28,42.21,42.23,58635.09749303621,19.4807,19.4807,19.4485,19.4577,58635.0975
2005-08-19 15:50:00,42.23,42.27,42.2,42.24,87047.3537604457,19.4577,19.4761,19.4439,19.4623,87047.3538
2005-08-22 09:30:00,42.24,42.39,42.2,42.35,58077.99442896936,19.4623,19.5314,19.4439,19.513,58077.9944
2005-08-22 09:40:00,42.36,42.64,42.33,42.56,45543.17548746518,19.5176,19.6466,19.5038,19.6098,45543.1755
2005-08-22 09:50:00,42.56,42.72,42.51,42.71,23955.43175487465,19.6098,19.6835,19.5867,19.6789,23955.4318
2005-08-22 10:00:00,42.74,42.76,42.58,42.62,31894.1504178273,19.6927,19.7019,19.619,19.6374,31894.1504
2005-08-22 10:10:00,42.62,42.63,42.56,42.63,36490.25069637883,19.6374,19.642,19.6098,19.642,36490.2507
2005-08-22 10:20:00,42.62,42.65,42.57,42.64,32033.42618384401,19.6374,19.6512,19.6144,19.6466,32033.4262
2005-08-22 10:30:00,42.66,42.73,42.66,42.73,30362.116991643456,19.6558,19.6881,19.6558,19.6881,30362.117
2005-08-22 10:40:00,42.73,42.75,42.72,42.72,23955.43175487465,19.6881,19.6973,19.6835,19.6835,23955.4318
2005-08-22 10:50:00,42.72,42.73,42.69,42.7,22144.846796657384,19.6835,19.6881,19.6696,19.6743,22144.8468
2005-08-22 11:00:00,42.71,42.71,42.63,42.63,22144.846796657384,19.6789,19.6789,19.642,19.642,22144.8468
2005-08-22 11:10:00,42.63,42.66,42.63,42.66,18245.125348189416,19.642,19.6558,19.642,19.6558,18245.1253
2005-08-22 11:20:00,42.66,42.7,42.66,42.7,13231.197771587744,19.6558,19.6743,19.6558,19.6743,13231.1978
2005-08-22 11:30:00,42.7,42.74,42.68,42.74,21587.74373259053,19.6743,19.6927,19.665,19.6927,21587.7437
2005-08-22 11:40:00,42.74,42.79,42.74,42.79,12952.64623955432,19.6927,19.7157,19.6927,19.7157,12952.6462
2005-08-22 11:50:00,42.78,42.82,42.73,42.74,32311.97771587744,19.7111,19.7295,19.6881,19.6927,32311.9777
2005-08-22 12:00:00,42.74,42.76,42.65,42.73,68802.22841225627,19.6927,19.7019,19.6512,19.6881,68802.2284
2005-08-22 12:10:00,42.73,42.78,42.69,42.76,65738.16155988858,19.6881,19.7111,19.6696,19.7019,65738.1616
2005-08-22 12:20:00,42.76,42.76,42.67,42.67,31754.874651810587,19.7019,19.7019,19.6604,19.6604,31754.8747
2005-08-22 12:30:00,42.67,42.67,42.54,42.58,58635.09749303621,19.6604,19.6604,19.6005,19.619,58635.0975
2005-08-22 12:40:00,42.57,42.58,42.51,42.56,11838.440111420614,19.6144,19.619,19.5867,19.6098,11838.4401
2005-08-22 12:50:00,42.57,42.58,42.55,42.57,6824.512534818942,19.6144,19.619,19.6051,19.6144,6824.5125
2005-08-22 13:00:00,42.56,42.58,42.52,42.53,13649.025069637884,19.6098,19.619,19.5913,19.5959,13649.0251
2005-08-22 13:10:00,42.53,42.55,42.47,42.54,53203.342618384406,19.5959,19.6051,19.5683,19.6005,53203.3426
2005-08-22 13:20:00,42.55,42.65,42.55,42.65,29526.46239554317,19.6051,19.6512,19.6051,19.6512,29526.4624
2005-08-22 13:30:00,42.65,42.65,42.61,42.63,90250.6963788301,19.6512,19.6512,19.6328,19.642,90250.6964
2005-08-22 13:40:00,42.65,42.71,42.63,42.67,26462.395543175488,19.6512,19.6789,19.642,19.6604,26462.3955
2005-08-22 13:50:00,42.65,42.71,42.64,42.66,22562.674094707523,19.6512,19.6789,19.6466,19.6558,22562.6741
2005-08-22 14:00:00,42.66,42.69,42.62,42.66,35654.596100278555,19.6558,19.6696,19.6374,19.6558,35654.5961
2005-08-22 14:10:00,42.66,42.75,42.63,42.73,35654.596100278555,19.6558,19.6973,19.642,19.6881,35654.5961
2005-08-22 14:20:00,42.73,42.79,42.73,42.74,45125.34818941505,19.6881,19.7157,19.6881,19.6927,45125.3482
2005-08-22 14:30:00,42.75,42.76,42.7,42.71,30640.668523676883,19.6973,19.7019,19.6743,19.6789,30640.6685
2005-08-22 14:40:00,42.71,42.73,42.69,42.69,122005.57103064068,19.6789,19.6881,19.6696,19.6696,122005.571
2005-08-22 14:50:00,42.7,42.71,42.64,42.67,172562.67409470753,19.6743,19.6789,19.6466,19.6604,172562.6741
2005-08-22 15:00:00,42.69,42.69,42.6,42.69,37465.18105849582,19.6696,19.6696,19.6282,19.6696,37465.1811
2005-08-22 15:10:00,42.69,42.71,42.68,42.71,19080.77994428969,19.6696,19.6789,19.665,19.6789,19080.7799
2005-08-22 15:20:00,42.71,42.71,42.61,42.66,81058.49582172702,19.6789,19.6789,19.6328,19.6558,81058.4958
2005-08-22 15:30:00,42.66,42.71,42.66,42.69,23259.05292479109,19.6558,19.6789,19.6558,19.6696,23259.0529
2005-08-22 15:40:00,42.69,42.69,42.64,42.66,40111.420612813374,19.6696,19.6696,19.6466,19.6558,40111.4206
2005-08-22 15:50:00,42.66,42.69,42.65,42.66,93036.21169916436,19.6558,19.6696,19.6512,19.6558,93036.2117
2005-08-23 09:30:00,42.63,42.82,42.54,42.54,34261.83844011142,19.642,19.7295,19.6005,19.6005,34261.8384
2005-08-23 09:40:00,42.55,42.58,42.43,42.51,29387.186629526463,19.6051,19.619,19.5499,19.5867,29387.1866
2005-08-23 09:50:00,42.52,42.65,42.52,42.58,30222.841225626744,19.5913,19.6512,19.5913,19.619,30222.8412
2005-08-23 10:00:00,42.57,42.67,42.49,42.64,21727.01949860724,19.6144,19.6604,19.5775,19.6466,21727.0195
2005-08-23 10:10:00,42.64,42.66,42.55,42.61,32033.42618384401,19.6466,19.6558,19.6051,19.6328,32033.4262
2005-08-23 10:20:00,42.62,42.66,42.58,42.58,27298.05013927577,19.6374,19.6558,19.619,19.619,27298.0501
2005-08-23 10:30:00,42.58,42.65,42.54,42.54,20612.813370473537,19.619,19.6512,19.6005,19.6005,20612.8134
2005-08-23 10:40:00,42.54,42.58,42.5,42.52,155431.75487465182,19.6005,19.619,19.5821,19.5913,155431.7549
2005-08-23 10:50:00,42.51,42.51,42.37,42.37,20334.26183844012,19.5867,19.5867,19.5222,19.5222,20334.2618
2005-08-23 11:00:00,42.38,42.38,42.21,42.25,55013.92757660167,19.5268,19.5268,19.4485,19.4669,55013.9276
2005-08-23 11:10:00,42.24,42.29,42.12,42.14,58356.54596100279,19.4623,19.4853,19.407,19.4162,58356.546
2005-08-23 11:20:00,42.14,42.17,42.0,42.17,77994.42896935933,19.4162,19.4301,19.3517,19.4301,77994.429
2005-08-23 11:30:00,42.17,42.17,42.08,42.09,21587.74373259053,19.4301,19.4301,19.3886,19.3932,21587.7437
2005-08-23 11:40:00,42.08,42.14,42.04,42.05,27298.05013927577,19.3886,19.4162,19.3702,19.3748,27298.0501
2005-08-23 11:50:00,42.03,42.08,42.01,42.08,22562.674094707523,19.3656,19.3886,19.3563,19.3886,22562.6741
2005-08-23 12:00:00,42.08,42.08,42.01,42.02,24651.810584958217,19.3886,19.3886,19.3563,19.3609,24651.8106
2005-08-23 12:10:00,42.01,42.02,41.87,41.89,46378.83008356546,19.3563,19.3609,19.2918,19.301,46378.8301
2005-08-23 12:20:00,41.87,41.9,41.8,41.84,29944.28969359332,19.2918,19.3057,19.2596,19.278,29944.2897
2005-08-23 12:30:00,41.86,42.1,41.85,42.1,50417.82729805014,19.2872,19.3978,19.2826,19.3978,50417.8273
2005-08-23 12:40:00,42.07,42.3,42.06,42.28,83286.90807799443,19.384,19.49,19.3794,19.4807,83286.9081
2005-08-23 12:50:00,42.28,42.3,42.25,42.3,27158.774373259053,19.4807,19.49,19.4669,19.49,27158.7744
2005-08-23 13:00:00,42.28,42.31,42.25,42.28,19916.43454038997,19.4807,19.4946,19.4669,19.4807,19916.4345
2005-08-23 13:10:00,42.29,42.29,42.2,42.2,16016.713091922007,19.4853,19.4853,19.4439,19.4439,16016.7131
2005-08-23 13:20:00,42.2,42.22,42.18,42.22,24651.810584958217,19.4439,19.4531,19.4347,19.4531,24651.8106
2005-08-23 13:30:00,42.21,42.27,42.21,42.25,25626.74094707521,19.4485,19.4761,19.4485,19.4669,25626.7409
2005-08-23 13:40:00,42.25,42.29,42.22,42.28,19220.05571030641,19.4669,19.4853,19.4531,19.4807,19220.0557
2005-08-23 13:50:00,42.28,42.3,42.25,42.26,21309.192200557103,19.4807,19.49,19.4669,19.4715,21309.1922
2005-08-23 14:00:00,42.25,42.28,42.24,42.25,61281.337047353765,19.4669,19.4807,19.4623,19.4669,61281.337
2005-08-23 14:10:00,42.25,42.33,42.23,42.33,33704.73537604457,19.4669,19.5038,19.4577,19.5038,33704.7354
2005-08-23 14:20:00,42.33,42.39,42.3,42.3,62534.818941504185,19.5038,19.5314,19.49,19.49,62534.8189
2005-08-23 14:30:00,42.3,42.35,42.28,42.3,50835.654596100285,19.49,19.513,19.4807,19.49,50835.6546
2005-08-23 14:40:00,42.3,42.33,42.28,42.28,55153.203342618384,19.49,19.5038,19.4807,19.4807,55153.2033
2005-08-23 14:50:00,42.28,42.29,42.24,42.29,30919.22005571031,19.4807,19.4853,19.4623,19.4853,30919.2201
2005-08-23 15:00:00,42.29,42.29,42.18,42.19,22980.501392757666,19.4853,19.4853,19.4347,19.4393,22980.5014
2005-08-23 15:10:00,42.18,42.2,42.15,42.15,46239.55431754875,19.4347,19.4439,19.4208,19.4208,46239.5543
2005-08-23 15:20:00,42.15,42.23,42.15,42.2,34679.66573816156,19.4208,19.4577,19.4208,19.4439,34679.6657
2005-08-23 15:30:00,42.18,42.23,42.18,42.21,29805.013927576605,19.4347,19.4577,19.4347,19.4485,29805.0139
2005-08-23 15:40:00,42.2,42.2,42.15,42.18,52367.68802228413,19.4439,19.4439,19.4208,19.4347,52367.688
2005-08-23 15:50:00,42.17,42.18,42.07,42.17,117409.47075208914,19.4301,19.4347,19.384,19.4301,117409.4708
2005-08-24 09:30:00,42.07,42.12,41.77,42.05,61002.785515320335,19.384,19.407,19.2458,19.3748,61002.7855
2005-08-24 09:40:00,42.06,42.23,41.96,42.04,83565.45961002786,19.3794,19.4577,19.3333,19.3702,83565.4596
2005-08-24 09:50:00,42.09,42.18,41.92,42.0,55571.03064066853,19.3932,19.4347,19.3149,19.3517,55571.0306
2005-08-24 10:00:00,41.98,42.07,41.9,42.04,44289.69359331477,19.3425,19.384,19.3057,19.3702,44289.6936
2005-08-24 10:10:00,42.03,42.05,41.87,41.95,85515.32033426184,19.3656,19.3748,19.2918,19.3287,85515.3203
2005-08-24 10:20:00,41.95,42.02,41.95,41.97,46378.83008356546,19.3287,19.3609,19.3287,19.3379,46378.8301
2005-08-24 10:30:00,41.97,42.14,41.97,42.11,31894.1504178273,19.3379,19.4162,19.3379,19.4024,31894.1504
2005-08-24 10:40:00,42.1,42.19,42.07,42.18,171448.46796657384,19.3978,19.4393,19.384,19.4347,171448.468
2005-08-24 10:50:00,42.15,42.18,42.05,42.07,34261.83844011142,19.4208,19.4347,19.3748,19.384,34261.8384
2005-08-24 11:00:00,42.06,42.1,42.0,42.02,24233.98328690808,19.3794,19.3978,19.3517,19.3609,24233.9833
2005-08-24 11:10:00,42.01,42.11,41.97,42.11,14902.506963788304,19.3563,19.4024,19.3379,19.4024,14902.507
2005-08-24 11:20:00,42.12,42.14,42.1,42.13,19220.05571030641,19.407,19.4162,19.3978,19.4116,19220.0557
2005-08-24 11:30:00,42.13,42.13,42.1,42.13,14763.231197771587,19.4116,19.4116,19.3978,19.4116,14763.2312
2005-08-24 11:40:00,42.13,42.14,42.08,42.13,10724.23398328691,19.4116,19.4162,19.3886,19.4116,10724.234
2005-08-24 11:50:00,42.13,42.15,42.07,42.1,16434.540389972146,19.4116,19.4208,19.384,19.3978,16434.5404
2005-08-24 12:00:00,42.11,42.14,42.08,42.11,11002.785515320336,19.4024,19.4162,19.3886,19.4024,11002.7855
2005-08-24 12:10:00,42.13,42.18,42.12,42.15,19498.60724233984,19.4116,19.4347,19.407,19.4208,19498.6072
2005-08-24 12:20:00,42.15,42.2,42.14,42.2,21587.74373259053,19.4208,19.4439,19.4162,19.4439,21587.7437
2005-08-24 12:30:00,42.2,42.2,42.15,42.16,12116.99164345404,19.4439,19.4439,19.4208,19.4254,12116.9916
2005-08-24 12:40:00,42.18,42.2,42.17,42.2,6824.512534818942,19.4347,19.4439,19.4301,19.4439,6824.5125
2005-08-24 12:50:00,42.2,42.21,42.18,42.18,13788.300835654596,19.4439,19.4485,19.4347,19.4347,13788.3008
2005-08-24 13:00:00,42.18,42.2,42.17,42.18,6685.236768802229,19.4347,19.4439,19.4301,19.4347,6685.2368
2005-08-24 13:10:00,42.18,42.18,42.11,42.12,101532.03342618384,19.4347,19.4347,19.4024,19.407,101532.0334
2005-08-24 13:20:00,42.12,42.15,42.1,42.15,6685.236768802229,19.407,19.4208,19.3978,19.4208,6685.2368
2005-08-24 13:30:00,42.15,42.21,42.15,42.2,17270.194986072423,19.4208,19.4485,19.4208,19.4439,17270.195
2005-08-24 13:40:00,42.2,42.21,42.18,42.18,33286.908077994434,19.4439,19.4485,19.4347,19.4347,33286.9081
2005-08-24 13:50:00,42.16,42.21,42.11,42.18,16016.713091922007,19.4254,19.4485,19.4024,19.4347,16016.7131
2005-08-24 14:00:00,42.18,42.18,42.14,42.18,7103.064066852368,19.4347,19.4347,19.4162,19.4347,7103.0641
2005-08-24 14:10:00,42.18,42.18,42.15,42.18,12116.99164345404,19.4347,19.4347,19.4208,19.4347,12116.9916
2005-08-24 14:20:00,42.18,42.18,42.1,42.1,15738.16155988858,19.4347,19.4347,19.3978,19.3978,15738.1616
2005-08-24 14:30:00,42.1,42.12,42.02,42.05,29108.63509749304,19.3978,19.407,19.3609,19.3748,29108.6351
2005-08-24 14:40:00,42.05,42.05,41.88,41.93,27715.877437325908,19.3748,19.3748,19.2964,19.3195,27715.8774
2005-08-24 14:50:00,41.91,41.99,41.9,41.9,34540.38997214485,19.3103,19.3471,19.3057,19.3057,34540.39
2005-08-24 15:00:00,41.9,41.91,41.71,41.75,58356.54596100279,19.3057,19.3103,19.2181,19.2365,58356.546
2005-08-24 15:10:00,41.75,41.77,41.61,41.72,68662.95264623956,19.2365,19.2458,19.172,19.2227,68662.9526
2005-08-24 15:20:00,41.72,41.83,41.72,41.82,47353.760445682456,19.2227,19.2734,19.2227,19.2688,47353.7604
2005-08-24 15:30:00,41.81,41.87,41.79,41.87,46239.55431754875,19.2642,19.2918,19.255,19.2918,46239.5543
2005-08-24 15:40:00,41.87,41.87,41.78,41.8,57242.33983286908,19.2918,19.2918,19.2504,19.2596,57242.3398
2005-08-24 15:50:00,41.79,41.84,41.79,41.81,63231.197771587744,19.255,19.278,19.255,19.2642,63231.1978
2005-08-25 09:30:00,41.68,41.82,41.68,41.74,41782.72980501393,19.2043,19.2688,19.2043,19.2319,41782.7298
2005-08-25 09:40:00,41.74,41.82,41.73,41.82,38440.11142061282,19.2319,19.2688,19.2273,19.2688,38440.1114
2005-08-25 09:50:00,41.82,41.9,41.71,41.71,32311.97771587744,19.2688,19.3057,19.2181,19.2181,32311.9777
2005-08-25 10:00:00,41.71,41.71,41.61,41.68,38022.28412256268,19.2181,19.2181,19.172,19.2043,38022.2841
2005-08-25 10:10:00,41.68,41.76,41.66,41.66,13788.300835654596,19.2043,19.2411,19.1951,19.1951,13788.3008
2005-08-25 10:20:00,41.67,41.69,41.64,41.68,40947.07520891365,19.1997,19.2089,19.1859,19.2043,40947.0752
2005-08-25 10:30:00,41.68,41.71,41.65,41.7,34958.21727019499,19.2043,19.2181,19.1905,19.2135,34958.2173
2005-08-25 10:40:00,41.71,41.74,41.68,41.74,35654.596100278555,19.2181,19.2319,19.2043,19.2319,35654.5961
2005-08-25 10:50:00,41.74,41.77,41.74,41.75,46518.10584958218,19.2319,19.2458,19.2319,19.2365,46518.1058
2005-08-25 11:00:00,41.77,41.77,41.7,41.71,40668.52367688023,19.2458,19.2458,19.2135,19.2181,40668.5237
2005-08-25 11:10:00,41.71,41.77,41.71,41.76,33983.28690807799,19.2181,19.2458,19.2181,19.2411,33983.2869
2005-08-25 11:20:00,41.76,41.77,41.72,41.72,47493.03621169917,19.2411,19.2458,19.2227,19.2227,47493.0362
2005-08-25 11:30:00,41.72,41.73,41.69,41.69,25905.29247910864,19.2227,19.2273,19.2089,19.2089,25905.2925
2005-08-25 11:40:00,41.69,41.73,41.69,41.72,20334.26183844012,19.2089,19.2273,19.2089,19.2227,20334.2618
2005-08-25 11:50:00,41.72,41.72,41.71,41.72,9749.303621169916,19.2227,19.2227,19.2181,19.2227,9749.3036
2005-08-25 12:00:00,41.71,41.72,41.68,41.69,17270.194986072423,19.2181,19.2227,19.2043,19.2089,17270.195
2005-08-25 12:10:00,41.69,41.72,41.67,41.69,10863.50974930362,19.2089,19.2227,19.1997,19.2089,10863.5097
2005-08-25 12:20:00,41.69,41.72,41.64,41.66,22005.57103064067,19.2089,19.2227,19.1859,19.1951,22005.571
2005-08-25 12:30:00,41.66,41.7,41.66,41.69,11002.785515320336,19.1951,19.2135,19.1951,19.2089,11002.7855
2005-08-25 12:40:00,41.69,41.73,41.69,41.71,30362.116991643456,19.2089,19.2273,19.2089,19.2181,30362.117
2005-08-25 12:50:00,41.71,41.74,41.7,41.73,74512.53481894151,19.2181,19.2319,19.2135,19.2273,74512.5348
2005-08-25 13:00:00,41.72,41.72,41.69,41.71,15320.33426183844,19.2227,19.2227,19.2089,19.2181,15320.3343
2005-08-25 13:10:00,41.71,41.72,41.68,41.68,29526.46239554317,19.2181,19.2227,19.2043,19.2043,29526.4624
2005-08-25 13:20:00,41.67,41.69,41.64,41.67,37604.45682451253,19.1997,19.2089,19.1859,19.1997,37604.4568
2005-08-25 13:30:00,41.67,41.77,41.66,41.69,85654.59610027856,19.1997,19.2458,19.1951,19.2089,85654.5961
2005-08-25 13:40:00,41.69,41.78,41.69,41.77,26323.119777158776,19.2089,19.2504,19.2089,19.2458,26323.1198
2005-08-25 13:50:00,41.76,41.77,41.74,41.76,25208.91364902507,19.2411,19.2458,19.2319,19.2411,25208.9136
2005-08-25 14:00:00,41.76,41.76,41.69,41.7,28272.98050139276,19.2411,19.2411,19.2089,19.2135,28272.9805
2005-08-25 14:10:00,41.69,41.72,41.67,41.72,20612.813370473537,19.2089,19.2227,19.1997,19.2227,20612.8134
2005-08-25 14:20:00,41.71,41.79,41.71,41.79,13649.025069637884,19.2181,19.255,19.2181,19.255,13649.0251
2005-08-25 14:30:00,41.81,41.84,41.79,41.82,29526.46239554317,19.2642,19.278,19.255,19.2688,29526.4624
2005-08-25 14:40:00,41.82,41.85,41.81,41.82,22144.846796657384,19.2688,19.2826,19.2642,19.2688,22144.8468
2005-08-25 14:50:00,41.82,41.82,41.72,41.76,34958.21727019499,19.2688,19.2688,19.2227,19.2411,34958.2173
2005-08-25 15:00:00,41.76,41.79,41.74,41.74,18941.504178272982,19.2411,19.255,19.2319,19.2319,18941.5042
2005-08-25 15:10:00,41.74,41.78,41.69,41.77,33983.28690807799,19.2319,19.2504,19.2089,19.2458,33983.2869
2005-08-25 15:20:00,41.77,41.79,41.71,41.74,47771.58774373259,19.2458,19.255,19.2181,19.2319,47771.5877
2005-08-25 15:30:00,41.73,41.75,41.69,41.72,30222.841225626744,19.2273,19.2365,19.2089,19.2227,30222.8412
2005-08-25 15:40:00,41.73,41.75,41.69,41.75,24233.98328690808,19.2273,19.2365,19.2089,19.2365,24233.9833
2005-08-25 15:50:00,41.74,41.77,41.7,41.77,44846.796657381616,19.2319,19.2458,19.2135,19.2458,44846.7967
2005-08-26 09:30:00,41.64,41.74,41.62,41.7,28830.08356545961,19.1859,19.2319,19.1766,19.2135,28830.0836
2005-08-26 09:40:00,41.69,41.84,41.53,41.53,40111.420612813374,19.2089,19.278,19.1352,19.1352,40111.4206
2005-08-26 09:50:00,41.56,41.62,41.51,41.52,19777.15877437326,19.149,19.1766,19.126,19.1306,19777.1588
2005-08-26 10:00:00,41.51,41.63,41.45,41.61,57520.89136490251,19.126,19.1812,19.0983,19.172,57520.8914
2005-08-26 10:10:00,41.59,41.61,41.53,41.57,28133.704735376046,19.1628,19.172,19.1352,19.1536,28133.7047
2005-08-26 10:20:00,41.58,41.58,41.47,41.47,16713.091922005573,19.1582,19.1582,19.1075,19.1075,16713.0919
2005-08-26 10:30:00,41.49,41.54,41.46,41.49,22562.674094707523,19.1167,19.1398,19.1029,19.1167,22562.6741
2005-08-26 10:40:00,41.49,41.5,41.41,41.44,34958.21727019499,19.1167,19.1214,19.0799,19.0937,34958.2173
2005-08-26 10:50:00,41.43,41.56,41.43,41.56,23119.777158774374,19.0891,19.149,19.0891,19.149,23119.7772
2005-08-26 11:00:00,41.57,41.57,41.5,41.51,18523.676880222843,19.1536,19.1536,19.1214,19.126,18523.6769
2005-08-26 11:10:00,41.51,41.57,41.51,41.57,17827.298050139278,19.126,19.1536,19.126,19.1536,17827.2981
2005-08-26 11:20:00,41.58,41.63,41.54,41.57,19916.43454038997,19.1582,19.1812,19.1398,19.1536,19916.4345
2005-08-26 11:30:00,41.57,41.57,41.44,41.45,29665.73816155989,19.1536,19.1536,19.0937,19.0983,29665.7382
2005-08-26 11:40:00,41.45,41.5,41.45,41.46,11281.337047353762,19.0983,19.1214,19.0983,19.1029,11281.337
2005-08-26 11:50:00,41.46,41.54,41.45,41.54,18523.676880222843,19.1029,19.1398,19.0983,19.1398,18523.6769
2005-08-26 12:00:00,41.55,41.62,41.55,41.6,12116.99164345404,19.1444,19.1766,19.1444,19.1674,12116.9916
2005-08-26 12:10:00,41.62,41.69,41.62,41.65,16852.367688022285,19.1766,19.2089,19.1766,19.1905,16852.3677
2005-08-26 12:20:00,41.65,41.67,41.64,41.64,5292.479108635098,19.1905,19.1997,19.1859,19.1859,5292.4791
2005-08-26 12:30:00,41.64,41.64,41.63,41.64,7799.442896935933,19.1859,19.1859,19.1812,19.1859,7799.4429
2005-08-26 12:40:00,41.64,41.65,41.62,41.62,8495.821727019498,19.1859,19.1905,19.1766,19.1766,8495.8217
2005-08-26 12:50:00,41.62,41.62,41.54,41.55,8774.373259052925,19.1766,19.1766,19.1398,19.1444,8774.3733
2005-08-26 13:00:00,41.56,41.63,41.55,41.59,12256.267409470753,19.149,19.1812,19.1444,19.1628,12256.2674
2005-08-26 13:10:00,41.58,41.61,41.57,41.59,16852.367688022285,19.1582,19.172,19.1536,19.1628,16852.3677
2005-08-26 13:20:00,41.6,41.6,41.49,41.51,72562.67409470753,19.1674,19.1674,19.1167,19.126,72562.6741
2005-08-26 13:30:00,41.51,41.51,41.44,41.44,18523.676880222843,19.126,19.126,19.0937,19.0937,18523.6769
2005-08-26 13:40:00,41.44,41.44,41.37,41.37,24791.08635097493,19.0937,19.0937,19.0615,19.0615,24791.0864
2005-08-26 13:50:00,41.36,41.45,41.36,41.45,25487.4651810585,19.0568,19.0983,19.0568,19.0983,25487.4652
2005-08-26 14:00:00,41.45,41.49,41.41,41.46,23816.15598885794,19.0983,19.1167,19.0799,19.1029,23816.156
2005-08-26 14:10:00,41.46,41.52,41.46,41.52,18523.676880222843,19.1029,19.1306,19.1029,19.1306,18523.6769
2005-08-26 14:20:00,41.52,41.79,41.51,41.69,57520.89136490251,19.1306,19.255,19.126,19.2089,57520.8914
2005-08-26 14:30:00,41.67,41.67,41.61,41.64,21727.01949860724,19.1997,19.1997,19.172,19.1859,21727.0195
2005-08-26 14:40:00,41.62,41.64,41.59,41.6,14066.852367688023,19.1766,19.1859,19.1628,19.1674,14066.8524
2005-08-26 14:50:00,41.59,41.6,41.57,41.59,12395.543175487466,19.1628,19.1674,19.1536,19.1628,12395.5432
2005-08-26 15:00:00,41.6,41.72,41.6,41.71,15459.610027855157,19.1674,19.2227,19.1674,19.2181,15459.61
2005-08-26 15:10:00,41.69,41.7,41.61,41.65,12952.64623955432,19.2089,19.2135,19.172,19.1905,12952.6462
2005-08-26 15:20:00,41.64,41.7,41.63,41.69,14345.403899721448,19.1859,19.2135,19.1812,19.2089,14345.4039
2005-08-26 15:30:00,41.69,41.69,41.64,41.66,22562.674094707523,19.2089,19.2089,19.1859,19.1951,22562.6741
2005-08-26 15:40:00,41.66,41.66,41.52,41.59,66016.713091922,19.1951,19.1951,19.1306,19.1628,66016.7131
2005-08-26 15:50:00,41.59,41.63,41.57,41.58,75208.91364902507,19.1628,19.1812,19.1536,19.1582,75208.9136
2005-08-29 09:30:00,41.29,41.51,41.26,41.51,49442.89693593315,19.0246,19.126,19.0108,19.126,49442.8969
2005-08-29 09:40:00,41.56,41.6,41.4,41.4,24233.98328690808,19.149,19.1674,19.0753,19.0753,24233.9833
2005-08-29 09:50:00,41.4,41.44,41.36,41.39,19916.43454038997,19.0753,19.0937,19.0568,19.0707,19916.4345
2005-08-29 10:00:00,41.4,41.46,41.36,41.4,26740.947075208915,19.0753,19.1029,19.0568,19.0753,26740.9471
2005-08-29 10:10:00,41.4,41.67,41.4,41.64,25069.63788300836,19.0753,19.1997,19.0753,19.1859,25069.6379
2005-08-29 10:20:00,41.64,41.64,41.57,41.57,16155.98885793872,19.1859,19.1859,19.1536,19.1536,16155.9889
2005-08-29 10:30:00,41.57,41.63,41.5,41.51,20752.089136490253,19.1536,19.1812,19.1214,19.126,20752.0891
2005-08-29 10:40:00,41.51,41.57,41.47,41.5,14066.852367688023,19.126,19.1536,19.1075,19.1214,14066.8524
2005-08-29 10:50:00,41.49,41.55,41.46,41.5,15041.782729805014,19.1167,19.1444,19.1029,19.1214,15041.7827
2005-08-29 11:00:00,41.5,41.52,41.44,41.46,39832.86908077994,19.1214,19.1306,19.0937,19.1029,39832.8691
2005-08-29 11:10:00,41.46,41.46,41.4,41.4,35376.044568245125,19.1029,19.1029,19.0753,19.0753,35376.0446
2005-08-29 11:20:00,41.39,41.48,41.39,41.44,29526.46239554317,19.0707,19.1121,19.0707,19.0937,29526.4624
2005-08-29 11:30:00,41.45,41.5,41.43,41.47,40668.52367688023,19.0983,19.1214,19.0891,19.1075,40668.5237
2005-08-29 11:40:00,41.47,41.47,41.39,41.41,37465.18105849582,19.1075,19.1075,19.0707,19.0799,37465.1811
2005-08-29 11:50:00,41.42,41.46,41.39,41.39,35793.87186629527,19.0845,19.1029,19.0707,19.0707,35793.8719
2005-08-29 12:00:00,41.39,41.42,41.34,41.39,53203.342618384406,19.0707,19.0845,19.0476,19.0707,53203.3426
2005-08-29 12:10:00,41.39,41.42,41.37,41.38,17827.298050139278,19.0707,19.0845,19.0615,19.0661,17827.2981
2005-08-29 12:20:00,41.38,41.43,41.37,41.43,71727.01949860725,19.0661,19.0891,19.0615,19.0891,71727.0195
2005-08-29 12:30:00,41.41,41.41,41.36,41.39,29944.28969359332,19.0799,19.0799,19.0568,19.0707,29944.2897
2005-08-29 12:40:00,41.38,41.42,41.36,41.39,48467.96657381616,19.0661,19.0845,19.0568,19.0707,48467.9666
2005-08-29 12:50:00,41.39,41.4,41.36,41.38,7799.442896935933,19.0707,19.0753,19.0568,19.0661,7799.4429
2005-08-29 13:00:00,41.38,41.49,41.38,41.49,112116.99164345404,19.0661,19.1167,19.0661,19.1167,112116.9916
2005-08-29 13:10:00,41.48,41.58,41.46,41.58,25208.91364902507,19.1121,19.1582,19.1029,19.1582,25208.9136
2005-08-29 13:20:00,41.57,41.59,41.56,41.58,11002.785515320336,19.1536,19.1628,19.149,19.1582,11002.7855
2005-08-29 13:30:00,41.58,41.65,41.57,41.64,20473.537604456826,19.1582,19.1905,19.1536,19.1859,20473.5376
2005-08-29 13:40:00,41.64,41.77,41.64,41.74,36908.07799442897,19.1859,19.2458,19.1859,19.2319,36908.078
2005-08-29 13:50:00,41.75,41.79,41.73,41.78,32311.97771587744,19.2365,19.255,19.2273,19.2504,32311.9777
2005-08-29 14:00:00,41.8,41.81,41.72,41.72,24651.810584958217,19.2596,19.2642,19.2227,19.2227,24651.8106
2005-08-29 14:10:00,41.72,41.73,41.65,41.65,25208.91364902507,19.2227,19.2273,19.1905,19.1905,25208.9136
2005-08-29 14:20:00,41.66,41.68,41.64,41.67,10167.130919220055,19.1951,19.2043,19.1859,19.1997,10167.1309
2005-08-29 14:30:00,41.67,41.69,41.62,41.63,21169.91643454039,19.1997,19.2089,19.1766,19.1812,21169.9164
2005-08-29 14:40:00,41.63,41.66,41.6,41.62,25069.63788300836,19.1812,19.1951,19.1674,19.1766,25069.6379
2005-08-29 14:50:00,41.62,41.62,41.55,41.57,23955.43175487465,19.1766,19.1766,19.1444,19.1536,23955.4318
2005-08-29 15:00:00,41.57,41.68,41.55,41.66,44011.14206128134,19.1536,19.2043,19.1444,19.1951,44011.1421
2005-08-29 15:10:00,41.67,41.69,41.64,41.69,11559.888579387189,19.1997,19.2089,19.1859,19.2089,11559.8886
2005-08-29 15:20:00,41.67,41.76,41.67,41.71,56128.13370473538,19.1997,19.2411,19.1997,19.2181,56128.1337
2005-08-29 15:30:00,41.7,41.72,41.67,41.68,59470.75208913649,19.2135,19.2227,19.1997,19.2043,59470.7521
2005-08-29 15:40:00,41.67,41.68,41.63,41.67,83426.18384401115,19.1997,19.2043,19.1812,19.1997,83426.1838
2005-08-29 15:50:00,41.67,41.73,41.67,41.72,83426.18384401115,19.1997,19.2273,19.1997,19.2227,83426.1838
2005-08-30 09:30:00,41.64,41.64,41.54,41.57,48467.96657381616,19.1859,19.1859,19.1398,19.1536,48467.9666
2005-08-30 09:40:00,41.58,41.63,41.56,41.59,58774.373259052925,19.1582,19.1812,19.149,19.1628,58774.3733
2005-08-30 09:50:00,41.57,41.6,41.56,41.56,21309.192200557103,19.1536,19.1674,19.149,19.149,21309.1922
2005-08-30 10:00:00,41.57,41.65,41.57,41.62,38440.11142061282,19.1536,19.1905,19.1536,19.1766,38440.1114
2005-08-30 10:10:00,41.62,41.68,41.62,41.64,34679.66573816156,19.1766,19.2043,19.1766,19.1859,34679.6657
2005-08-30 10:20:00,41.64,41.67,41.63,41.65,36072.42339832869,19.1859,19.1997,19.1812,19.1905,36072.4234
2005-08-30 10:30:00,41.65,41.68,41.64,41.64,49303.621169916434,19.1905,19.2043,19.1859,19.1859,49303.6212
2005-08-30 10:40:00,41.64,41.67,41.62,41.64,91364.9025069638,19.1859,19.1997,19.1766,19.1859,91364.9025
2005-08-30 10:50:00,41.64,41.69,41.64,41.67,43454.03899721448,19.1859,19.2089,19.1859,19.1997,43454.039
2005-08-30 11:00:00,41.67,41.69,41.64,41.64,26183.844011142064,19.1997,19.2089,19.1859,19.1859,26183.844
2005-08-30 11:10:00,41.64,41.67,41.64,41.66,59331.47632311978,19.1859,19.1997,19.1859,19.1951,59331.4763
2005-08-30 11:20:00,41.64,41.71,41.64,41.7,32451.25348189416,19.1859,19.2181,19.1859,19.2135,32451.2535
2005-08-30 11:30:00,41.7,41.76,41.64,41.68,35515.32033426184,19.2135,19.2411,19.1859,19.2043,35515.3203
2005-08-30 11:40:00,41.67,41.69,41.65,41.67,31894.1504178273,19.1997,19.2089,19.1905,19.1997,31894.1504
2005-08-30 11:50:00,41.66,41.67,41.64,41.64,36211.69916434541,19.1951,19.1997,19.1859,19.1859,36211.6992
2005-08-30 12:00:00,41.64,41.67,41.64,41.64,21587.74373259053,19.1859,19.1997,19.1859,19.1859,21587.7437
2005-08-30 12:10:00,41.65,41.69,41.64,41.67,19916.43454038997,19.1905,19.2089,19.1859,19.1997,19916.4345
2005-08-30 12:20:00,41.66,41.7,41.64,41.64,54456.82451253482,19.1951,19.2135,19.1859,19.1859,54456.8245
2005-08-30 12:30:00,41.65,41.69,41.65,41.69,10027.855153203343,19.1905,19.2089,19.1905,19.2089,10027.8552
2005-08-30 12:40:00,41.69,41.74,41.67,41.74,21309.192200557103,19.2089,19.2319,19.1997,19.2319,21309.1922
2005-08-30 12:50:00,41.74,41.79,41.7,41.79,31894.1504178273,19.2319,19.255,19.2135,19.255,31894.1504
2005-08-30 13:00:00,41.79,41.79,41.69,41.69,57520.89136490251,19.255,19.255,19.2089,19.2089,57520.8914
2005-08-30 13:10:00,41.71,41.72,41.66,41.71,20194.9860724234,19.2181,19.2227,19.1951,19.2181,20194.9861
2005-08-30 13:20:00,41.71,41.72,41.69,41.72,21309.192200557103,19.2181,19.2227,19.2089,19.2227,21309.1922
2005-08-30 13:30:00,41.72,41.79,41.72,41.79,83286.90807799443,19.2227,19.255,19.2227,19.255,83286.9081
2005-08-30 13:40:00,41.79,41.9,41.79,41.83,45961.00278551533,19.255,19.3057,19.255,19.2734,45961.0028
2005-08-30 13:50:00,41.81,41.82,41.74,41.77,19777.15877437326,19.2642,19.2688,19.2319,19.2458,19777.1588
2005-08-30 14:00:00,41.77,41.77,41.67,41.72,43036.21169916435,19.2458,19.2458,19.1997,19.2227,43036.2117
2005-08-30 14:10:00,41.72,41.77,41.63,41.66,34261.83844011142,19.2227,19.2458,19.1812,19.1951,34261.8384
2005-08-30 14:20:00,41.65,41.71,41.64,41.64,41922.00557103064,19.1905,19.2181,19.1859,19.1859,41922.0056
2005-08-30 14:30:00,41.67,41.72,41.65,41.72,26462.395543175488,19.1997,19.2227,19.1905,19.2227,26462.3955
2005-08-30 14:40:00,41.72,41.72,41.65,41.65,19359.33147632312,19.2227,19.2227,19.1905,19.1905,19359.3315
2005-08-30 14:50:00,41.65,41.69,41.59,41.64,69637.88300835656,19.1905,19.2089,19.1628,19.1859,69637.883
2005-08-30 15:00:00,41.64,41.65,41.59,41.64,94707.52089136493,19.1859,19.1905,19.1628,19.1859,94707.5209
2005-08-30 15:10:00,41.65,41.67,41.57,41.64,22562.674094707523,19.1905,19.1997,19.1536,19.1859,22562.6741
2005-08-30 15:20:00,41.64,41.67,41.56,41.57,79247.91086350975,19.1859,19.1997,19.149,19.1536,79247.9109
2005-08-30 15:30:00,41.58,41.77,41.58,41.77,68245.12534818942,19.1582,19.2458,19.1582,19.2458,68245.1253
2005-08-30 15:40:00,41.77,41.78,41.69,41.72,62256.26740947076,19.2458,19.2504,19.2089,19.2227,62256.2674
2005-08-30 15:50:00,41.72,41.74,41.69,41.74,61002.785515320335,19.2227,19.2319,19.2089,19.2319,61002.7855
2005-08-31 09:30:00,41.72,42.11,41.64,41.93,134540.38997214485,19.2227,19.4024,19.1859,19.3195,134540.39
2005-08-31 09:40:00,41.95,42.13,41.94,42.1,64066.85236768803,19.3287,19.4116,19.3241,19.3978,64066.8524
2005-08-31 09:50:00,42.11,42.22,42.1,42.12,127298.05013927576,19.4024,19.4531,19.3978,19.407,127298.0501
2005-08-31 10:00:00,42.11,42.13,41.96,41.99,58217.27019498608,19.4024,19.4116,19.3333,19.3471,58217.2702
2005-08-31 10:10:00,41.99,42.08,41.98,42.08,60445.68245125349,19.3471,19.3886,19.3425,19.3886,60445.6825
2005-08-31 10:20:00,42.08,42.1,41.97,42.02,63788.3008356546,19.3886,19.3978,19.3379,19.3609,63788.3008
2005-08-31 10:30:00,42.03,42.18,42.0,42.18,66434.54038997214,19.3656,19.4347,19.3517,19.4347,66434.5404
2005-08-31 10:40:00,42.18,42.21,42.1,42.1,65738.16155988858,19.4347,19.4485,19.3978,19.3978,65738.1616
2005-08-31 10:50:00,42.1,42.21,42.08,42.18,48189.41504178273,19.3978,19.4485,19.3886,19.4347,48189.415
2005-08-31 11:00:00,42.18,42.35,42.17,42.34,106824.51253481896,19.4347,19.513,19.4301,19.5084,106824.5125
2005-08-31 11:10:00,42.34,42.51,42.33,42.49,108077.99442896937,19.5084,19.5867,19.5038,19.5775,108077.9944
2005-08-31 11:20:00,42.49,42.71,42.49,42.66,70194.9860724234,19.5775,19.6789,19.5775,19.6558,70194.9861
2005-08-31 11:30:00,42.66,42.66,42.58,42.58,66155.98885793872,19.6558,19.6558,19.619,19.619,66155.9889
2005-08-31 11:40:00,42.58,42.61,42.53,42.56,33704.73537604457,19.619,19.6328,19.5959,19.6098,33704.7354
2005-08-31 11:50:00,42.56,42.6,42.51,42.53,44428.96935933148,19.6098,19.6282,19.5867,19.5959,44428.9694
2005-08-31 12:00:00,42.52,42.56,42.46,42.46,65459.61002785516,19.5913,19.6098,19.5637,19.5637,65459.61
2005-08-31 12:10:00,42.47,42.47,42.36,42.43,34818.94150417828,19.5683,19.5683,19.5176,19.5499,34818.9415
2005-08-31 12:20:00,42.43,42.43,42.33,42.33,39275.766016713096,19.5499,19.5499,19.5038,19.5038,39275.766
2005-08-31 12:30:00,42.34,42.37,42.33,42.33,33565.45961002786,19.5084,19.5222,19.5038,19.5038,33565.4596
2005-08-31 12:40:00,42.32,42.32,42.25,42.28,17827.298050139278,19.4992,19.4992,19.4669,19.4807,17827.2981
2005-08-31 12:50:00,42.28,42.32,42.26,42.3,35793.87186629527,19.4807,19.4992,19.4715,19.49,35793.8719
2005-08-31 13:00:00,42.3,42.3,42.21,42.29,36490.25069637883,19.49,19.49,19.4485,19.4853,36490.2507
2005-08-31 13:10:00,42.3,42.46,42.29,42.44,66573.81615598887,19.49,19.5637,19.4853,19.5545,66573.8162
2005-08-31 13:20:00,42.45,42.46,42.41,42.43,21030.64066852368,19.5591,19.5637,19.5406,19.5499,21030.6407
2005-08-31 13:30:00,42.43,42.52,42.43,42.46,41364.902506963794,19.5499,19.5913,19.5499,19.5637,41364.9025
2005-08-31 13:40:00,42.46,42.5,42.41,42.41,41086.35097493036,19.5637,19.5821,19.5406,19.5406,41086.351
2005-08-31 13:50:00,42.41,42.53,42.41,42.51,83704.73537604457,19.5406,19.5959,19.5406,19.5867,83704.7354
2005-08-31 14:00:00,42.51,42.53,42.45,42.46,72284.12256267409,19.5867,19.5959,19.5591,19.5637,72284.1226
2005-08-31 14:10:00,42.46,42.48,42.45,42.45,28830.08356545961,19.5637,19.5729,19.5591,19.5591,28830.0836
2005-08-31 14:20:00,42.46,42.52,42.43,42.51,53342.61838440112,19.5637,19.5913,19.5499,19.5867,53342.6184
2005-08-31 14:30:00,42.51,42.62,42.49,42.59,57242.33983286908,19.5867,19.6374,19.5775,19.6236,57242.3398
2005-08-31 14:40:00,42.58,42.63,42.58,42.63,69220.0557103064,19.619,19.642,19.619,19.642,69220.0557
2005-08-31 14:50:00,42.63,42.84,42.63,42.81,79247.91086350975,19.642,19.7388,19.642,19.7249,79247.9109
2005-08-31 15:00:00,42.81,42.81,42.76,42.76,73955.43175487466,19.7249,19.7249,19.7019,19.7019,73955.4318
2005-08-31 15:10:00,42.77,42.8,42.76,42.79,132451.25348189415,19.7065,19.7203,19.7019,19.7157,132451.2535
2005-08-31 15:20:00,42.79,42.85,42.79,42.84,92479.1086350975,19.7157,19.7434,19.7157,19.7388,92479.1086
2005-08-31 15:30:00,42.84,42.97,42.83,42.83,104735.37604456826,19.7388,19.7987,19.7342,19.7342,104735.376
2005-08-31 15:40:00,42.83,42.89,42.81,42.86,150835.6545961003,19.7342,19.7618,19.7249,19.748,150835.6546
2005-08-31 15:50:00,42.86,42.9,42.82,42.84,175905.29247910864,19.748,19.7664,19.7295,19.7388,175905.2925
2005-09-01 09:30:00,42.73,42.73,42.56,42.72,51392.75766016713,19.6881,19.6881,19.6098,19.6835,51392.7577
2005-09-01 09:40:00,42.73,42.81,42.61,42.73,33704.73537604457,19.6881,19.7249,19.6328,19.6881,33704.7354
2005-09-01 09:50:00,42.75,42.75,42.56,42.58,40529.24791086351,19.6973,19.6973,19.6098,19.619,40529.2479
2005-09-01 10:00:00,42.58,42.63,42.46,42.63,52924.791086350975,19.619,19.642,19.5637,19.642,52924.7911
2005-09-01 10:10:00,42.63,42.64,42.53,42.56,71309.19220055711,19.642,19.6466,19.5959,19.6098,71309.1922
2005-09-01 10:20:00,42.55,42.58,42.53,42.58,39136.490250696384,19.6051,19.619,19.5959,19.619,39136.4903
2005-09-01 10:30:00,42.58,42.76,42.58,42.75,71727.01949860725,19.619,19.7019,19.619,19.6973,71727.0195
2005-09-01 10:40:00,42.76,42.76,42.69,42.69,30919.22005571031,19.7019,19.7019,19.6696,19.6696,30919.2201
2005-09-01 10:50:00,42.68,42.77,42.67,42.74,27298.05013927577,19.665,19.7065,19.6604,19.6927,27298.0501
2005-09-01 11:00:00,42.74,42.76,42.66,42.69,19777.15877437326,19.6927,19.7019,19.6558,19.6696,19777.1588
2005-09-01 11:10:00,42.68,42.81,42.68,42.79,88579.38718662954,19.665,19.7249,19.665,19.7157,88579.3872
2005-09-01 11:20:00,42.79,42.93,42.78,42.82,50417.82729805014,19.7157,19.7802,19.7111,19.7295,50417.8273
2005-09-01 11:30:00,42.82,42.94,42.76,42.94,41225.62674094708,19.7295,19.7848,19.7019,19.7848,41225.6267
2005-09-01 11:40:00,42.96,43.02,42.86,42.86,31754.874651810587,19.7941,19.8217,19.748,19.748,31754.8747
2005-09-01 11:50:00,42.86,42.94,42.81,42.94,20752.089136490253,19.748,19.7848,19.7249,19.7848,20752.0891
2005-09-01 12:00:00,42.92,42.94,42.85,42.89,32869.08077994429,19.7756,19.7848,19.7434,19.7618,32869.0808
2005-09-01 12:10:00,42.89,42.94,42.86,42.91,33286.908077994434,19.7618,19.7848,19.748,19.771,33286.9081
2005-09-01 12:20:00,42.91,42.91,42.89,42.91,16713.091922005573,19.771,19.771,19.7618,19.771,16713.0919
2005-09-01 12:30:00,42.9,42.9,42.86,42.89,20612.813370473537,19.7664,19.7664,19.748,19.7618,20612.8134
2005-09-01 12:40:00,42.89,42.91,42.89,42.89,8356.545961002786,19.7618,19.771,19.7618,19.7618,8356.546
2005-09-01 12:50:00,42.89,42.9,42.74,42.81,55710.30640668524,19.7618,19.7664,19.6927,19.7249,55710.3064
2005-09-01 13:00:00,42.82,42.84,42.8,42.84,27298.05013927577,19.7295,19.7388,19.7203,19.7388,27298.0501
2005-09-01 13:10:00,42.84,42.91,42.8,42.89,36908.07799442897,19.7388,19.771,19.7203,19.7618,36908.078
2005-09-01 13:20:00,42.87,42.94,42.84,42.91,42896.93593314764,19.7526,19.7848,19.7388,19.771,42896.9359
2005-09-01 13:30:00,42.89,42.92,42.84,42.84,24930.362116991644,19.7618,19.7756,19.7388,19.7388,24930.3621
2005-09-01 13:40:00,42.84,42.9,42.79,42.86,136490.25069637885,19.7388,19.7664,19.7157,19.748,136490.2507
2005-09-01 13:50:00,42.86,42.86,42.74,42.74,35236.76880222841,19.748,19.748,19.6927,19.6927,35236.7688
2005-09-01 14:00:00,42.74,42.8,42.68,42.77,34540.38997214485,19.6927,19.7203,19.665,19.7065,34540.39
2005-09-01 14:10:00,42.75,42.84,42.73,42.73,24373.2590529248,19.6973,19.7388,19.6881,19.6881,24373.2591
2005-09-01 14:20:00,42.73,42.84,42.73,42.76,32729.80501392758,19.6881,19.7388,19.6881,19.7019,32729.805
2005-09-01 14:30:00,42.75,42.91,42.74,42.82,47771.58774373259,19.6973,19.771,19.6927,19.7295,47771.5877
2005-09-01 14:40:00,42.83,42.86,42.76,42.76,40947.07520891365,19.7342,19.748,19.7019,19.7019,40947.0752
2005-09-01 14:50:00,42.76,42.85,42.73,42.79,53342.61838440112,19.7019,19.7434,19.6881,19.7157,53342.6184
2005-09-01 15:00:00,42.79,42.85,42.77,42.78,29387.186629526463,19.7157,19.7434,19.7065,19.7111,29387.1866
2005-09-01 15:10:00,42.79,42.79,42.69,42.74,46518.10584958218,19.7157,19.7157,19.6696,19.6927,46518.1058
2005-09-01 15:20:00,42.72,42.74,42.65,42.65,56685.23676880224,19.6835,19.6927,19.6512,19.6512,56685.2368
2005-09-01 15:30:00,42.65,42.68,42.65,42.65,45821.72701949861,19.6512,19.665,19.6512,19.6512,45821.727
2005-09-01 15:40:00,42.64,42.67,42.61,42.63,73259.05292479109,19.6466,19.6604,19.6328,19.642,73259.0529
2005-09-01 15:50:00,42.63,42.63,42.6,42.61,106824.51253481896,19.642,19.642,19.6282,19.6328,106824.5125
2005-09-02 09:30:00,42.51,42.6,42.46,42.51,53481.89415041783,19.5867,19.6282,19.5637,19.5867,53481.8942
2005-09-02 09:40:00,42.51,42.65,42.5,42.52,36350.97493036212,19.5867,19.6512,19.5821,19.5913,36350.9749
2005-09-02 09:50:00,42.53,42.53,42.35,42.49,29247.91086350975,19.5959,19.5959,19.513,19.5775,29247.9109
2005-09-02 10:00:00,42.51,42.53,42.45,42.5,35515.32033426184,19.5867,19.5959,19.5591,19.5821,35515.3203
2005-09-02 10:10:00,42.5,42.52,42.35,42.37,15181.058495821728,19.5821,19.5913,19.513,19.5222,15181.0585
2005-09-02 10:20:00,42.39,42.41,42.24,42.26,29805.013927576605,19.5314,19.5406,19.4623,19.4715,29805.0139
2005-09-02 10:30:00,42.26,42.32,42.23,42.23,32311.97771587744,19.4715,19.4992,19.4577,19.4577,32311.9777
2005-09-02 10:40:00,42.23,42.31,42.22,42.24,26462.395543175488,19.4577,19.4946,19.4531,19.4623,26462.3955
2005-09-02 10:50:00,42.25,42.29,42.21,42.26,25208.91364902507,19.4669,19.4853,19.4485,19.4715,25208.9136
2005-09-02 11:00:00,42.26,42.49,42.26,42.35,54874.65181058496,19.4715,19.5775,19.4715,19.513,54874.6518
2005-09-02 11:10:00,42.35,42.38,42.28,42.31,85097.4930362117,19.513,19.5268,19.4807,19.4946,85097.493
2005-09-02 11:20:00,42.31,42.36,42.27,42.35,37186.6295264624,19.4946,19.5176,19.4761,19.513,37186.6295
2005-09-02 11:30:00,42.36,42.37,42.27,42.29,25766.01671309192,19.5176,19.5222,19.4761,19.4853,25766.0167
2005-09-02 11:40:00,42.29,42.32,42.27,42.28,27019.49860724234,19.4853,19.4992,19.4761,19.4807,27019.4986
2005-09-02 11:50:00,42.28,42.29,42.2,42.27,43314.76323119777,19.4807,19.4853,19.4439,19.4761,43314.7632
2005-09-02 12:00:00,42.28,42.31,42.26,42.3,33286.908077994434,19.4807,19.4946,19.4715,19.49,33286.9081
2005-09-02 12:10:00,42.29,42.38,42.28,42.35,39554.31754874652,19.4853,19.5268,19.4807,19.513,39554.3175
2005-09-02 12:20:00,42.36,42.38,42.33,42.35,46518.10584958218,19.5176,19.5268,19.5038,19.513,46518.1058
2005-09-02 12:30:00,42.35,42.41,42.34,42.39,35793.87186629527,19.513,19.5406,19.5084,19.5314,35793.8719
2005-09-02 12:40:00,42.39,42.41,42.33,42.33,45403.89972144847,19.5314,19.5406,19.5038,19.5038,45403.8997
2005-09-02 12:50:00,42.32,42.36,42.31,42.34,56406.6852367688,19.4992,19.5176,19.4946,19.5084,56406.6852
2005-09-02 13:00:00,42.34,42.45,42.34,42.45,26044.56824512535,19.5084,19.5591,19.5084,19.5591,26044.5682
2005-09-02 13:10:00,42.46,42.46,42.36,42.36,13370.473537604455,19.5637,19.5637,19.5176,19.5176,13370.4735
2005-09-02 13:20:00,42.36,42.41,42.33,42.38,27158.774373259053,19.5176,19.5406,19.5038,19.5268,27158.7744
2005-09-02 13:30:00,42.39,42.46,42.36,42.46,61142.06128133705,19.5314,19.5637,19.5176,19.5637,61142.0613
2005-09-02 13:40:00,42.46,42.46,42.44,42.46,16713.091922005573,19.5637,19.5637,19.5545,19.5637,16713.0919
2005-09-02 13:50:00,42.46,42.51,42.42,42.42,32172.70194986073,19.5637,19.5867,19.5452,19.5452,32172.7019
2005-09-02 14:00:00,42.42,42.46,42.41,42.46,16852.367688022285,19.5452,19.5637,19.5406,19.5637,16852.3677
2005-09-02 14:10:00,42.44,42.48,42.44,42.48,11699.1643454039,19.5545,19.5729,19.5545,19.5729,11699.1643
2005-09-02 14:20:00,42.48,42.48,42.4,42.43,18802.228412256267,19.5729,19.5729,19.536,19.5499,18802.2284
2005-09-02 14:30:00,42.43,42.43,42.3,42.3,30919.22005571031,19.5499,19.5499,19.49,19.49,30919.2201
2005-09-02 14:40:00,42.3,42.31,42.28,42.29,24930.362116991644,19.49,19.4946,19.4807,19.4853,24930.3621
2005-09-02 14:50:00,42.28,42.29,42.25,42.26,17548.74651810585,19.4807,19.4853,19.4669,19.4715,17548.7465
2005-09-02 15:00:00,42.27,42.32,42.26,42.3,32729.80501392758,19.4761,19.4992,19.4715,19.49,32729.805
2005-09-02 15:10:00,42.3,42.37,42.3,42.31,28551.532033426185,19.49,19.5222,19.49,19.4946,28551.532
2005-09-02 15:20:00,42.31,42.33,42.28,42.31,26323.119777158776,19.4946,19.5038,19.4807,19.4946,26323.1198
2005-09-02 15:30:00,42.31,42.36,42.31,42.32,27437.32590529248,19.4946,19.5176,19.4946,19.4992,27437.3259
2005-09-02 15:40:00,42.32,42.37,42.3,42.33,66295.26462395543,19.4992,19.5222,19.49,19.5038,66295.2646
2005-09-02 15:50:00,42.33,42.35,42.27,42.28,73676.88022284122,19.5038,19.513,19.4761,19.4807,73676.8802
2005-09-06 09:30:00,42.41,42.67,42.41,42.65,66295.26462395543,19.5406,19.6604,19.5406,19.6512,66295.2646
2005-09-06 09:40:00,42.67,42.73,42.64,42.68,76044.56824512535,19.6604,19.6881,19.6466,19.665,76044.5682
2005-09-06 09:50:00,42.69,42.74,42.52,42.7,81058.49582172702,19.6696,19.6927,19.5913,19.6743,81058.4958
2005-09-06 10:00:00,42.7,42.91,42.7,42.83,116852.36768802228,19.6743,19.771,19.6743,19.7342,116852.3677
2005-09-06 10:10:00,42.84,42.85,42.76,42.81,49303.621169916434,19.7388,19.7434,19.7019,19.7249,49303.6212
2005-09-06 10:20:00,42.81,42.82,42.76,42.8,29247.91086350975,19.7249,19.7295,19.7019,19.7203,29247.9109
2005-09-06 10:30:00,42.79,42.81,42.74,42.74,60445.68245125349,19.7157,19.7249,19.6927,19.6927,60445.6825
2005-09-06 10:40:00,42.74,42.88,42.74,42.84,32869.08077994429,19.6927,19.7572,19.6927,19.7388,32869.0808
2005-09-06 10:50:00,42.85,42.88,42.79,42.81,47910.86350974931,19.7434,19.7572,19.7157,19.7249,47910.8635
2005-09-06 11:00:00,42.81,42.84,42.79,42.84,41086.35097493036,19.7249,19.7388,19.7157,19.7388,41086.351
2005-09-06 11:10:00,42.84,42.89,42.83,42.85,25208.91364902507,19.7388,19.7618,19.7342,19.7434,25208.9136
2005-09-06 11:20:00,42.84,42.9,42.84,42.89,27019.49860724234,19.7388,19.7664,19.7388,19.7618,27019.4986
2005-09-06 11:30:00,42.89,42.91,42.89,42.91,26880.22284122563,19.7618,19.771,19.7618,19.771,26880.2228
2005-09-06 11:40:00,42.9,42.92,42.89,42.91,23816.15598885794,19.7664,19.7756,19.7618,19.771,23816.156
2005-09-06 11:50:00,42.92,42.92,42.87,42.87,27437.32590529248,19.7756,19.7756,19.7526,19.7526,27437.3259
2005-09-06 12:00:00,42.87,42.88,42.79,42.79,46657.38161559889,19.7526,19.7572,19.7157,19.7157,46657.3816
2005-09-06 12:10:00,42.79,42.82,42.79,42.79,39415.04178272981,19.7157,19.7295,19.7157,19.7157,39415.0418
2005-09-06 12:20:00,42.79,42.84,42.78,42.81,22423.398328690808,19.7157,19.7388,19.7111,19.7249,22423.3983
2005-09-06 12:30:00,42.82,42.83,42.77,42.81,42896.93593314764,19.7295,19.7342,19.7065,19.7249,42896.9359
2005-09-06 12:40:00,42.8,42.83,42.79,42.81,40111.420612813374,19.7203,19.7342,19.7157,19.7249,40111.4206
2005-09-06 12:50:00,42.81,42.9,42.8,42.9,26323.119777158776,19.7249,19.7664,19.7203,19.7664,26323.1198
2005-09-06 13:00:00,42.9,42.94,42.89,42.9,55013.92757660167,19.7664,19.7848,19.7618,19.7664,55013.9276
2005-09-06 13:10:00,42.9,42.93,42.89,42.93,21587.74373259053,19.7664,19.7802,19.7618,19.7802,21587.7437
2005-09-06 13:20:00,42.93,42.97,42.89,42.89,44707.5208913649,19.7802,19.7987,19.7618,19.7618,44707.5209
2005-09-06 13:30:00,42.89,42.95,42.89,42.94,37465.18105849582,19.7618,19.7894,19.7618,19.7848,37465.1811
2005-09-06 13:40:00,42.93,42.99,42.93,42.96,24233.98328690808,19.7802,19.8079,19.7802,19.7941,24233.9833
2005-09-06 13:50:00,42.95,43.02,42.9,42.99,75348.1894150418,19.7894,19.8217,19.7664,19.8079,75348.1894
2005-09-06 14:00:00,42.99,43.02,42.95,43.0,21727.01949860724,19.8079,19.8217,19.7894,19.8125,21727.0195
2005-09-06 14:10:00,42.99,43.05,42.97,43.02,28133.704735376046,19.8079,19.8355,19.7987,19.8217,28133.7047
2005-09-06 14:20:00,43.02,43.06,43.02,43.06,21169.91643454039,19.8217,19.8401,19.8217,19.8401,21169.9164
2005-09-06 14:30:00,43.06,43.06,43.03,43.04,35933.14763231198,19.8401,19.8401,19.8263,19.8309,35933.1476
2005-09-06 14:40:00,43.04,43.04,42.99,43.0,36768.802228412256,19.8309,19.8309,19.8079,19.8125,36768.8022
2005-09-06 14:50:00,42.99,43.06,42.99,43.06,32590.529247910865,19.8079,19.8401,19.8079,19.8401,32590.5292
2005-09-06 15:00:00,43.06,43.06,43.02,43.05,28830.08356545961,19.8401,19.8401,19.8217,19.8355,28830.0836
2005-09-06 15:10:00,43.06,43.07,43.04,43.07,50696.378830083566,19.8401,19.8447,19.8309,19.8447,50696.3788
2005-09-06 15:20:00,43.07,43.08,43.05,43.07,61281.337047353765,19.8447,19.8493,19.8355,19.8447,61281.337
2005-09-06 15:30:00,43.07,43.08,43.06,43.07,32451.25348189416,19.8447,19.8493,19.8401,19.8447,32451.2535
2005-09-06 15:40:00,43.07,43.08,43.05,43.06,77994.42896935933,19.8447,19.8493,19.8355,19.8401,77994.429
2005-09-06 15:50:00,43.07,43.08,43.04,43.08,148189.41504178275,19.8447,19.8493,19.8309,19.8493,148189.415
2005-09-07 09:30:00,43.08,43.08,42.95,43.03,59888.57938718663,19.8493,19.8493,19.7894,19.8263,59888.5794
2005-09-07 09:40:00,43.02,43.08,43.0,43.05,99721.44846796658,19.8217,19.8493,19.8125,19.8355,99721.4485
2005-09-07 09:50:00,43.07,43.15,42.99,43.15,110724.23398328692,19.8447,19.8816,19.8079,19.8816,110724.234
2005-09-07 10:00:00,43.15,43.17,43.0,43.0,94846.79665738162,19.8816,19.8908,19.8125,19.8125,94846.7967
2005-09-07 10:10:00,43.0,43.11,43.0,43.04,47771.58774373259,19.8125,19.8632,19.8125,19.8309,47771.5877
2005-09-07 10:20:00,43.04,43.05,42.94,43.01,33286.908077994434,19.8309,19.8355,19.7848,19.8171,33286.9081
2005-09-07 10:30:00,43.04,43.04,42.95,42.98,192618.38440111425,19.8309,19.8309,19.7894,19.8033,192618.3844
2005-09-07 10:40:00,42.97,43.01,42.97,43.0,174791.08635097495,19.7987,19.8171,19.7987,19.8125,174791.0864
2005-09-07 10:50:00,43.02,43.02,42.95,42.97,67827.29805013927,19.8217,19.8217,19.7894,19.7987,67827.2981
2005-09-07 11:00:00,42.97,43.0,42.95,42.98,195961.00278551533,19.7987,19.8125,19.7894,19.8033,195961.0028
2005-09-07 11:10:00,42.98,43.01,42.86,42.86,214066.85236768803,19.8033,19.8171,19.748,19.748,214066.8524
2005-09-07 11:20:00,42.86,42.9,42.84,42.89,118662.95264623956,19.748,19.7664,19.7388,19.7618,118662.9526
2005-09-07 11:30:00,42.87,42.94,42.87,42.9,32311.97771587744,19.7526,19.7848,19.7526,19.7664,32311.9777
2005-09-07 11:40:00,42.9,42.94,42.9,42.91,31894.1504178273,19.7664,19.7848,19.7664,19.771,31894.1504
2005-09-07 11:50:00,42.9,42.92,42.89,42.9,94150.41782729804,19.7664,19.7756,19.7618,19.7664,94150.4178
2005-09-07 12:00:00,42.9,42.91,42.89,42.9,77576.6016713092,19.7664,19.771,19.7618,19.7664,77576.6017
2005-09-07 12:10:00,42.9,42.9,42.89,42.9,11559.888579387189,19.7664,19.7664,19.7618,19.7664,11559.8886
2005-09-07 12:20:00,42.89,42.89,42.81,42.81,26880.22284122563,19.7618,19.7618,19.7249,19.7249,26880.2228
2005-09-07 12:30:00,42.82,42.83,42.79,42.8,86072.4233983287,19.7295,19.7342,19.7157,19.7203,86072.4234
2005-09-07 12:40:00,42.79,42.84,42.78,42.83,163091.92200557105,19.7157,19.7388,19.7111,19.7342,163091.922
2005-09-07 12:50:00,42.84,42.98,42.83,42.92,172980.50139275767,19.7388,19.8033,19.7342,19.7756,172980.5014
2005-09-07 13:00:00,42.92,42.92,42.86,42.87,25487.4651810585,19.7756,19.7756,19.748,19.7526,25487.4652
2005-09-07 13:10:00,42.89,42.94,42.85,42.89,70055.71030640669,19.7618,19.7848,19.7434,19.7618,70055.7103
2005-09-07 13:20:00,42.87,42.89,42.81,42.81,48885.7938718663,19.7526,19.7618,19.7249,19.7249,48885.7939
2005-09-07 13:30:00,42.8,42.8,42.75,42.77,29526.46239554317,19.7203,19.7203,19.6973,19.7065,29526.4624
2005-09-07 13:40:00,42.77,42.81,42.76,42.79,14066.852367688023,19.7065,19.7249,19.7019,19.7157,14066.8524
2005-09-07 13:50:00,42.8,42.81,42.78,42.78,35515.32033426184,19.7203,19.7249,19.7111,19.7111,35515.3203
2005-09-07 14:00:00,42.78,42.79,42.75,42.76,46518.10584958218,19.7111,19.7157,19.6973,19.7019,46518.1058
2005-09-07 14:10:00,42.76,42.76,42.69,42.71,47075.20891364903,19.7019,19.7019,19.6696,19.6789,47075.2089
2005-09-07 14:20:00,42.72,42.73,42.7,42.7,31058.49582172702,19.6835,19.6881,19.6743,19.6743,31058.4958
2005-09-07 14:30:00,42.7,42.72,42.7,42.72,19637.883008356548,19.6743,19.6835,19.6743,19.6835,19637.883
2005-09-07 14:40:00,42.73,42.79,42.7,42.78,98328.69080779944,19.6881,19.7157,19.6743,19.7111,98328.6908
2005-09-07 14:50:00,42.78,42.91,42.78,42.79,54178.2729805014,19.7111,19.771,19.7111,19.7157,54178.273
2005-09-07 15:00:00,42.78,42.84,42.78,42.79,54178.2729805014,19.7111,19.7388,19.7111,19.7157,54178.273
2005-09-07 15:10:00,42.79,42.82,42.76,42.79,84122.56267409472,19.7157,19.7295,19.7019,19.7157,84122.5627
2005-09-07 15:20:00,42.79,42.79,42.72,42.72,105849.58217270196,19.7157,19.7157,19.6835,19.6835,105849.5822
2005-09-07 15:30:00,42.71,42.76,42.71,42.74,120194.9860724234,19.6789,19.7019,19.6789,19.6927,120194.9861
2005-09-07 15:40:00,42.73,42.77,42.73,42.75,44428.96935933148,19.6881,19.7065,19.6881,19.6973,44428.9694
2005-09-07 15:50:00,42.75,42.9,42.71,42.87,215041.78272980504,19.6973,19.7664,19.6789,19.7526,215041.7827
2005-09-08 09:30:00,42.07,42.51,42.07,42.46,145821.72701949862,19.384,19.5867,19.384,19.5637,145821.727
2005-09-08 09:40:00,42.46,42.55,42.35,42.4,83704.73537604457,19.5637,19.6051,19.513,19.536,83704.7354
2005-09-08 09:50:00,42.4,42.41,42.1,42.15,144986.07242339835,19.536,19.5406,19.3978,19.4208,144986.0724
2005-09-08 10:00:00,42.15,42.25,42.15,42.23,79944.28969359332,19.4208,19.4669,19.4208,19.4577,79944.2897
2005-09-08 10:10:00,42.24,42.26,42.19,42.19,110167.13091922006,19.4623,19.4715,19.4393,19.4393,110167.1309
2005-09-08 10:20:00,42.19,42.2,42.08,42.14,86072.4233983287,19.4393,19.4439,19.3886,19.4162,86072.4234
2005-09-08 10:30:00,42.14,42.31,42.14,42.25,147493.03621169916,19.4162,19.4946,19.4162,19.4669,147493.0362
2005-09-08 10:40:00,42.23,42.3,42.2,42.2,113231.19777158774,19.4577,19.49,19.4439,19.4439,113231.1978
2005-09-08 10:50:00,42.22,42.24,42.13,42.13,28969.359331476324,19.4531,19.4623,19.4116,19.4116,28969.3593
2005-09-08 11:00:00,42.13,42.2,42.13,42.16,73119.77715877438,19.4116,19.4439,19.4116,19.4254,73119.7772
2005-09-08 11:10:00,42.16,42.21,42.15,42.21,149582.17270194986,19.4254,19.4485,19.4208,19.4485,149582.1727
2005-09-08 11:20:00,42.22,42.35,42.22,42.28,107799.44289693594,19.4531,19.513,19.4531,19.4807,107799.4429
2005-09-08 11:30:00,42.29,42.39,42.28,42.35,143871.86629526463,19.4853,19.5314,19.4807,19.513,143871.8663
2005-09-08 11:40:00,42.35,42.45,42.33,42.36,71587.74373259053,19.513,19.5591,19.5038,19.5176,71587.7437
2005-09-08 11:50:00,42.36,42.38,42.28,42.28,35933.14763231198,19.5176,19.5268,19.4807,19.4807,35933.1476
2005-09-08 12:00:00,42.28,42.32,42.28,42.3,75487.4651810585,19.4807,19.4992,19.4807,19.49,75487.4652
2005-09-08 12:10:00,42.3,42.33,42.28,42.29,61142.06128133705,19.49,19.5038,19.4807,19.4853,61142.0613
2005-09-08 12:20:00,42.29,42.3,42.28,42.3,33983.28690807799,19.4853,19.49,19.4807,19.49,33983.2869
2005-09-08 12:30:00,42.3,42.31,42.29,42.3,20055.710306406687,19.49,19.4946,19.4853,19.49,20055.7103
2005-09-08 12:40:00,42.29,42.3,42.25,42.25,30362.116991643456,19.4853,19.49,19.4669,19.4669,30362.117
2005-09-08 12:50:00,42.25,42.29,42.25,42.29,21587.74373259053,19.4669,19.4853,19.4669,19.4853,21587.7437
2005-09-08 13:00:00,42.28,42.33,42.28,42.31,45403.89972144847,19.4807,19.5038,19.4807,19.4946,45403.8997
2005-09-08 13:10:00,42.32,42.34,42.25,42.25,71587.74373259053,19.4992,19.5084,19.4669,19.4669,71587.7437
2005-09-08 13:20:00,42.25,42.28,42.24,42.25,31615.598885793872,19.4669,19.4807,19.4623,19.4669,31615.5989
2005-09-08 13:30:00,42.25,42.27,42.24,42.25,46935.93314763231,19.4669,19.4761,19.4623,19.4669,46935.9331
2005-09-08 13:40:00,42.25,42.25,42.2,42.2,31197.771587743733,19.4669,19.4669,19.4439,19.4439,31197.7716
2005-09-08 13:50:00,42.21,42.25,42.2,42.25,29665.73816155989,19.4485,19.4669,19.4439,19.4669,29665.7382
2005-09-08 14:00:00,42.25,42.25,42.2,42.21,30083.56545961003,19.4669,19.4669,19.4439,19.4485,30083.5655
2005-09-08 14:10:00,42.21,42.22,42.12,42.17,22841.225626740947,19.4485,19.4531,19.407,19.4301,22841.2256
2005-09-08 14:20:00,42.17,42.18,42.09,42.11,44707.5208913649,19.4301,19.4347,19.3932,19.4024,44707.5209
2005-09-08 14:30:00,42.11,42.13,42.11,42.12,72284.12256267409,19.4024,19.4116,19.4024,19.407,72284.1226
2005-09-08 14:40:00,42.12,42.18,42.1,42.15,108217.27019498608,19.407,19.4347,19.3978,19.4208,108217.2702
2005-09-08 14:50:00,42.14,42.17,42.1,42.15,92479.1086350975,19.4162,19.4301,19.3978,19.4208,92479.1086
2005-09-08 15:00:00,42.15,42.15,42.1,42.15,96518.10584958218,19.4208,19.4208,19.3978,19.4208,96518.1058
2005-09-08 15:10:00,42.15,42.2,42.15,42.18,86350.97493036212,19.4208,19.4439,19.4208,19.4347,86350.9749
2005-09-08 15:20:00,42.18,42.26,42.18,42.23,137465.18105849583,19.4347,19.4715,19.4347,19.4577,137465.1811
2005-09-08 15:30:00,42.23,42.28,42.22,42.25,86211.69916434541,19.4577,19.4807,19.4531,19.4669,86211.6992
2005-09-08 15:40:00,42.25,42.3,42.23,42.28,94986.07242339832,19.4669,19.49,19.4577,19.4807,94986.0724
2005-09-08 15:50:00,42.29,42.34,42.28,42.3,99721.44846796658,19.4853,19.5084,19.4807,19.49,99721.4485
2005-09-09 09:30:00,43.44,43.44,42.97,42.99,251114.2061281337,20.0152,20.0152,19.7987,19.8079,251114.2061
2005-09-09 09:40:00,42.99,43.11,42.98,43.0,223259.0529247911,19.8079,19.8632,19.8033,19.8125,223259.0529
2005-09-09 09:50:00,43.0,43.06,42.99,42.99,194846.79665738164,19.8125,19.8401,19.8079,19.8079,194846.7967
2005-09-09 10:00:00,42.99,43.07,42.84,42.91,209470.7520891365,19.8079,19.8447,19.7388,19.771,209470.7521
2005-09-09 10:10:00,42.92,43.01,42.87,42.99,126880.22284122564,19.7756,19.8171,19.7526,19.8079,126880.2228
2005-09-09 10:20:00,43.0,43.04,42.97,43.01,203342.6183844012,19.8125,19.8309,19.7987,19.8171,203342.6184
2005-09-09 10:30:00,42.99,43.04,42.99,43.02,70055.71030640669,19.8079,19.8309,19.8079,19.8217,70055.7103
2005-09-09 10:40:00,43.02,43.03,42.99,42.99,80222.84122562675,19.8217,19.8263,19.8079,19.8079,80222.8412
2005-09-09 10:50:00,43.01,43.02,42.93,42.94,61002.785515320335,19.8171,19.8217,19.7802,19.7848,61002.7855
2005-09-09 11:00:00,42.94,42.96,42.85,42.9,111559.8885793872,19.7848,19.7941,19.7434,19.7664,111559.8886
2005-09-09 11:10:00,42.9,42.96,42.9,42.96,47353.760445682456,19.7664,19.7941,19.7664,19.7941,47353.7604
2005-09-09 11:20:00,42.95,43.02,42.94,42.99,93593.3147632312,19.7894,19.8217,19.7848,19.8079,93593.3148
2005-09-09 11:30:00,42.99,43.04,42.97,42.99,63927.57660167131,19.8079,19.8309,19.7987,19.8079,63927.5766
2005-09-09 11:40:00,42.99,43.07,42.99,43.04,50000.0,19.8079,19.8447,19.8079,19.8309,50000.0
2005-09-09 11:50:00,43.04,43.07,43.01,43.04,34679.66573816156,19.8309,19.8447,19.8171,19.8309,34679.6657
2005-09-09 12:00:00,43.04,43.07,43.02,43.04,31337.04735376045,19.8309,19.8447,19.8217,19.8309,31337.0474
2005-09-09 12:10:00,43.04,43.07,43.03,43.07,13091.922005571032,19.8309,19.8447,19.8263,19.8447,13091.922
2005-09-09 12:20:00,43.06,43.07,43.04,43.07,30222.841225626744,19.8401,19.8447,19.8309,19.8447,30222.8412
2005-09-09 12:30:00,43.07,43.07,43.01,43.03,34540.38997214485,19.8447,19.8447,19.8171,19.8263,34540.39
2005-09-09 12:40:00,43.03,43.07,42.93,42.94,62952.64623955432,19.8263,19.8447,19.7802,19.7848,62952.6462
2005-09-09 12:50:00,42.94,42.97,42.89,42.92,37325.90529247911,19.7848,19.7987,19.7618,19.7756,37325.9053
2005-09-09 13:00:00,42.93,43.02,42.91,42.97,16155.98885793872,19.7802,19.8217,19.771,19.7987,16155.9889
2005-09-09 13:10:00,42.97,43.04,42.96,43.03,22701.949860724235,19.7987,19.8309,19.7941,19.8263,22701.9499
2005-09-09 13:20:00,43.03,43.04,42.99,43.04,40529.24791086351,19.8263,19.8309,19.8079,19.8309,40529.2479
2005-09-09 13:30:00,43.04,43.07,43.01,43.02,46378.83008356546,19.8309,19.8447,19.8171,19.8217,46378.8301
2005-09-09 13:40:00,43.01,43.08,42.97,43.07,99025.06963788302,19.8171,19.8493,19.7987,19.8447,99025.0696
2005-09-09 13:50:00,43.08,43.08,43.04,43.05,27576.601671309192,19.8493,19.8493,19.8309,19.8355,27576.6017
2005-09-09 14:00:00,43.07,43.07,43.02,43.07,21309.192200557103,19.8447,19.8447,19.8217,19.8447,21309.1922
2005-09-09 14:10:00,43.07,43.13,43.03,43.03,130222.84122562676,19.8447,19.8724,19.8263,19.8263,130222.8412
2005-09-09 14:20:00,43.02,43.03,42.98,43.0,52646.23955431755,19.8217,19.8263,19.8033,19.8125,52646.2396
2005-09-09 14:30:00,43.0,43.01,42.97,42.97,44986.072423398335,19.8125,19.8171,19.7987,19.7987,44986.0724
2005-09-09 14:40:00,42.97,43.01,42.97,42.98,42757.66016713092,19.7987,19.8171,19.7987,19.8033,42757.6602
2005-09-09 14:50:00,42.95,42.97,42.91,42.97,62952.64623955432,19.7894,19.7987,19.771,19.7987,62952.6462
2005-09-09 15:00:00,42.96,42.99,42.94,42.99,53342.61838440112,19.7941,19.8079,19.7848,19.8079,53342.6184
2005-09-09 15:10:00,42.99,43.0,42.98,43.0,38440.11142061282,19.8079,19.8125,19.8033,19.8125,38440.1114
2005-09-09 15:20:00,42.99,43.01,42.97,42.99,60724.23398328691,19.8079,19.8171,19.7987,19.8079,60724.234
2005-09-09 15:30:00,42.99,43.01,42.97,42.98,33426.183844011146,19.8079,19.8171,19.7987,19.8033,33426.1838
2005-09-09 15:40:00,42.97,42.99,42.89,42.92,98189.41504178272,19.7987,19.8079,19.7618,19.7756,98189.415
2005-09-09 15:50:00,42.91,42.95,42.87,42.94,109888.57938718663,19.771,19.7894,19.7526,19.7848,109888.5794
2005-09-12 09:30:00,42.79,42.95,42.79,42.95,189415.04178272985,19.7157,19.7894,19.7157,19.7894,189415.0418
2005-09-12 09:40:00,42.97,43.2,42.96,43.17,166155.98885793873,19.7987,19.9046,19.7941,19.8908,166155.9889
2005-09-12 09:50:00,43.21,43.22,43.08,43.18,164484.67966573816,19.9092,19.9138,19.8493,19.8954,164484.6797
2005-09-12 10:00:00,43.19,43.22,43.13,43.13,85515.32033426184,19.9,19.9138,19.8724,19.8724,85515.3203
2005-09-12 10:10:00,43.13,43.22,43.07,43.19,280083.56545961,19.8724,19.9138,19.8447,19.9,280083.5655
2005-09-12 10:20:00,43.19,43.19,43.15,43.17,29108.63509749304,19.9,19.9,19.8816,19.8908,29108.6351
2005-09-12 10:30:00,43.17,43.26,43.17,43.25,71727.01949860725,19.8908,19.9323,19.8908,19.9277,71727.0195
2005-09-12 10:40:00,43.25,43.33,43.25,43.32,121448.46796657382,19.9277,19.9645,19.9277,19.9599,121448.468
2005-09-12 10:50:00,43.32,43.32,43.29,43.3,37465.18105849582,19.9599,19.9599,19.9461,19.9507,37465.1811
2005-09-12 11:00:00,43.3,43.3,43.23,43.25,127855.15320334262,19.9507,19.9507,19.9185,19.9277,127855.1532
2005-09-12 11:10:00,43.25,43.26,43.22,43.23,79665.73816155989,19.9277,19.9323,19.9138,19.9185,79665.7382
2005-09-12 11:20:00,43.23,43.25,43.2,43.23,167548.74651810585,19.9185,19.9277,19.9046,19.9185,167548.7465
2005-09-12 11:30:00,43.22,43.26,43.2,43.25,121169.9164345404,19.9138,19.9323,19.9046,19.9277,121169.9164
2005-09-12 11:40:00,43.25,43.25,43.19,43.25,78690.8077994429,19.9277,19.9277,19.9,19.9277,78690.8078
2005-09-12 11:50:00,43.24,43.24,43.22,43.22,26044.56824512535,19.9231,19.9231,19.9138,19.9138,26044.5682
2005-09-12 12:00:00,43.22,43.25,43.19,43.22,162813.37047353762,19.9138,19.9277,19.9,19.9138,162813.3705
2005-09-12 12:10:00,43.22,43.26,43.19,43.26,108077.99442896937,19.9138,19.9323,19.9,19.9323,108077.9944
2005-09-12 12:20:00,43.26,43.3,43.25,43.29,166713.09192200558,19.9323,19.9507,19.9277,19.9461,166713.0919
2005-09-12 12:30:00,43.29,43.29,43.26,43.27,110167.13091922006,19.9461,19.9461,19.9323,19.9369,110167.1309
2005-09-12 12:40:00,43.27,43.28,43.25,43.27,18802.228412256267,19.9369,19.9415,19.9277,19.9369,18802.2284
2005-09-12 12:50:00,43.27,43.27,43.2,43.21,35236.76880222841,19.9369,19.9369,19.9046,19.9092,35236.7688
2005-09-12 13:00:00,43.19,43.22,43.19,43.22,41086.35097493036,19.9,19.9138,19.9,19.9138,41086.351
2005-09-12 13:10:00,43.22,43.27,43.22,43.25,224930.3621169917,19.9138,19.9369,19.9138,19.9277,224930.3621
2005-09-12 13:20:00,43.25,43.27,43.22,43.23,31337.04735376045,19.9277,19.9369,19.9138,19.9185,31337.0474
2005-09-12 13:30:00,43.23,43.25,43.21,43.25,28551.532033426185,19.9185,19.9277,19.9092,19.9277,28551.532
2005-09-12 13:40:00,43.25,43.26,43.22,43.25,39972.14484679666,19.9277,19.9323,19.9138,19.9277,39972.1448
2005-09-12 13:50:00,43.25,43.26,43.19,43.19,50417.82729805014,19.9277,19.9323,19.9,19.9,50417.8273
2005-09-12 14:00:00,43.19,43.23,43.19,43.21,30919.22005571031,19.9,19.9185,19.9,19.9092,30919.2201
2005-09-12 14:10:00,43.23,43.25,43.22,43.23,76880.22284122564,19.9185,19.9277,19.9138,19.9185,76880.2228
2005-09-12 14:20:00,43.23,43.24,43.22,43.23,28830.08356545961,19.9185,19.9231,19.9138,19.9185,28830.0836
2005-09-12 14:30:00,43.23,43.27,43.22,43.26,84958.21727019499,19.9185,19.9369,19.9138,19.9323,84958.2173
2005-09-12 14:40:00,43.26,43.38,43.26,43.37,189415.04178272985,19.9323,19.9876,19.9323,19.983,189415.0418
2005-09-12 14:50:00,43.37,43.45,43.37,43.4,146657.3816155989,19.983,20.0198,19.983,19.9968,146657.3816
2005-09-12 15:00:00,43.4,43.41,43.37,43.38,148050.13927576604,19.9968,20.0014,19.983,19.9876,148050.1393
2005-09-12 15:10:00,43.38,43.47,43.37,43.45,262116.9916434541,19.9876,20.029,19.983,20.0198,262116.9916
2005-09-12 15:20:00,43.46,43.51,43.45,43.46,183565.45961002787,20.0244,20.0475,20.0198,20.0244,183565.4596
2005-09-12 15:30:00,43.46,43.48,43.45,43.47,217688.02228412256,20.0244,20.0336,20.0198,20.029,217688.0223
2005-09-12 15:40:00,43.47,43.53,43.47,43.49,462813.37047353765,20.029,20.0567,20.029,20.0383,462813.3705
2005-09-12 15:50:00,43.49,43.52,43.44,43.51,548885.7938718663,20.0383,20.0521,20.0152,20.0475,548885.7939
2005-09-13 09:30:00,43.3,43.37,43.27,43.32,209192.2005571031,19.9507,19.983,19.9369,19.9599,209192.2006
2005-09-13 09:40:00,43.32,43.4,43.22,43.3,226323.1197771588,19.9599,19.9968,19.9138,19.9507,226323.1198
2005-09-13 09:50:00,43.3,43.33,43.17,43.24,88440.11142061281,19.9507,19.9645,19.8908,19.9231,88440.1114
2005-09-13 10:00:00,43.24,43.27,43.22,43.27,59331.47632311978,19.9231,19.9369,19.9138,19.9369,59331.4763
2005-09-13 10:10:00,43.27,43.29,43.24,43.26,34958.21727019499,19.9369,19.9461,19.9231,19.9323,34958.2173
2005-09-13 10:20:00,43.25,43.27,43.15,43.16,40807.79944289694,19.9277,19.9369,19.8816,19.8862,40807.7994
2005-09-13 10:30:00,43.17,43.22,43.15,43.2,79387.18662952646,19.8908,19.9138,19.8816,19.9046,79387.1866
2005-09-13 10:40:00,43.19,43.2,43.17,43.19,43036.21169916435,19.9,19.9046,19.8908,19.9,43036.2117
2005-09-13 10:50:00,43.19,43.19,43.06,43.08,85933.14763231199,19.9,19.9,19.8401,19.8493,85933.1476
2005-09-13 11:00:00,43.08,43.08,43.02,43.04,36768.802228412256,19.8493,19.8493,19.8217,19.8309,36768.8022
2005-09-13 11:10:00,43.04,43.07,42.99,43.06,24094.707520891367,19.8309,19.8447,19.8079,19.8401,24094.7075
2005-09-13 11:20:00,43.06,43.11,43.03,43.03,24512.534818941505,19.8401,19.8632,19.8263,19.8263,24512.5348
2005-09-13 11:30:00,43.03,43.08,43.01,43.07,48328.690807799445,19.8263,19.8493,19.8171,19.8447,48328.6908
2005-09-13 11:40:00,43.07,43.07,43.02,43.02,16016.713091922007,19.8447,19.8447,19.8217,19.8217,16016.7131
2005-09-13 11:50:00,43.0,43.0,42.94,42.95,13649.025069637884,19.8125,19.8125,19.7848,19.7894,13649.0251
2005-09-13 12:00:00,42.96,42.99,42.95,42.97,38440.11142061282,19.7941,19.8079,19.7894,19.7987,38440.1114
2005-09-13 12:10:00,42.97,43.0,42.97,42.99,14206.128133704737,19.7987,19.8125,19.7987,19.8079,14206.1281
2005-09-13 12:20:00,42.99,43.07,42.99,43.05,10445.682451253482,19.8079,19.8447,19.8079,19.8355,10445.6825
2005-09-13 12:30:00,43.06,43.07,43.04,43.06,12952.64623955432,19.8401,19.8447,19.8309,19.8401,12952.6462
2005-09-13 12:40:00,43.04,43.07,43.01,43.01,36908.07799442897,19.8309,19.8447,19.8171,19.8171,36908.078
2005-09-13 12:50:00,43.01,43.07,43.01,43.05,10167.130919220055,19.8171,19.8447,19.8171,19.8355,10167.1309
2005-09-13 13:00:00,43.07,43.16,43.05,43.16,80640.66852367688,19.8447,19.8862,19.8355,19.8862,80640.6685
2005-09-13 13:10:00,43.15,43.17,43.14,43.15,15877.437325905294,19.8816,19.8908,19.877,19.8816,15877.4373
2005-09-13 13:20:00,43.15,43.16,43.1,43.15,10167.130919220055,19.8816,19.8862,19.8586,19.8816,10167.1309
2005-09-13 13:30:00,43.14,43.17,43.14,43.17,22562.674094707523,19.877,19.8908,19.877,19.8908,22562.6741
2005-09-13 13:40:00,43.17,43.18,43.14,43.17,47353.760445682456,19.8908,19.8954,19.877,19.8908,47353.7604
2005-09-13 13:50:00,43.17,43.23,43.17,43.22,25348.189415041783,19.8908,19.9185,19.8908,19.9138,25348.1894
2005-09-13 14:00:00,43.22,43.22,43.18,43.22,31337.04735376045,19.9138,19.9138,19.8954,19.9138,31337.0474
2005-09-13 14:10:00,43.22,43.33,43.21,43.32,85793.87186629527,19.9138,19.9645,19.9092,19.9599,85793.8719
2005-09-13 14:20:00,43.32,43.4,43.29,43.29,40807.79944289694,19.9599,19.9968,19.9461,19.9461,40807.7994
2005-09-13 14:30:00,43.28,43.28,43.24,43.24,18941.504178272982,19.9415,19.9415,19.9231,19.9231,18941.5042
2005-09-13 14:40:00,43.23,43.24,43.14,43.14,53481.89415041783,19.9185,19.9231,19.877,19.877,53481.8942
2005-09-13 14:50:00,43.14,43.16,43.1,43.12,75626.74094707522,19.877,19.8862,19.8586,19.8678,75626.7409
2005-09-13 15:00:00,43.11,43.13,43.08,43.09,76740.94707520891,19.8632,19.8724,19.8493,19.854,76740.9471
2005-09-13 15:10:00,43.09,43.12,43.03,43.08,107520.89136490252,19.854,19.8678,19.8263,19.8493,107520.8914
2005-09-13 15:20:00,43.08,43.09,43.02,43.07,39693.59331476323,19.8493,19.854,19.8217,19.8447,39693.5933
2005-09-13 15:30:00,43.05,43.09,42.99,42.99,66434.54038997214,19.8355,19.854,19.8079,19.8079,66434.5404
2005-09-13 15:40:00,42.99,43.05,42.89,43.04,106406.6852367688,19.8079,19.8355,19.7618,19.8309,106406.6852
2005-09-13 15:50:00,43.06,43.06,42.99,43.01,55988.85793871867,19.8401,19.8401,19.8079,19.8171,55988.8579
2005-09-14 09:30:00,43.3,43.45,43.29,43.4,155710.30640668524,19.9507,20.0198,19.9461,19.9968,155710.3064
2005-09-14 09:40:00,43.43,43.49,43.35,43.49,265181.0584958217,20.0106,20.0383,19.9737,20.0383,265181.0585
2005-09-14 09:50:00,43.47,43.64,43.47,43.58,204317.5487465181,20.029,20.1074,20.029,20.0797,204317.5487
2005-09-14 10:00:00,43.58,43.72,43.57,43.7,167409.47075208914,20.0797,20.1442,20.0751,20.135,167409.4708
2005-09-14 10:10:00,43.7,43.71,43.63,43.65,218802.22841225629,20.135,20.1396,20.1028,20.112,218802.2284
2005-09-14 10:20:00,43.65,43.65,43.46,43.51,173955.43175487465,20.112,20.112,20.0244,20.0475,173955.4318
2005-09-14 10:30:00,43.48,43.62,43.43,43.62,342339.8328690808,20.0336,20.0982,20.0106,20.0982,342339.8329
2005-09-14 10:40:00,43.62,43.75,43.62,43.65,110584.9582172702,20.0982,20.1581,20.0982,20.112,110584.9582
2005-09-14 10:50:00,43.67,43.7,43.63,43.65,98607.24233983288,20.1212,20.135,20.1028,20.112,98607.2423
2005-09-14 11:00:00,43.65,43.71,43.6,43.7,164206.12813370474,20.112,20.1396,20.0889,20.135,164206.1281
2005-09-14 11:10:00,43.7,43.75,43.66,43.66,100417.82729805016,20.135,20.1581,20.1166,20.1166,100417.8273
2005-09-14 11:20:00,43.68,43.68,43.58,43.58,73816.15598885794,20.1258,20.1258,20.0797,20.0797,73816.156
2005-09-14 11:30:00,43.58,43.66,43.5,43.61,62116.99164345404,20.0797,20.1166,20.0429,20.0935,62116.9916
2005-09-14 11:40:00,43.61,43.62,43.58,43.59,65041.78272980502,20.0935,20.0982,20.0797,20.0843,65041.7827
2005-09-14 11:50:00,43.59,43.62,43.55,43.6,107381.6155988858,20.0843,20.0982,20.0659,20.0889,107381.6156
2005-09-14 12:00:00,43.6,43.6,43.52,43.52,65598.88579387187,20.0889,20.0889,20.0521,20.0521,65598.8858
2005-09-14 12:10:00,43.53,43.57,43.52,43.53,66991.643454039,20.0567,20.0751,20.0521,20.0567,66991.6435
2005-09-14 12:20:00,43.54,43.55,43.51,43.54,259192.2005571031,20.0613,20.0659,20.0475,20.0613,259192.2006
2005-09-14 12:30:00,43.54,43.63,43.54,43.58,387743.73259052925,20.0613,20.1028,20.0613,20.0797,387743.7326
2005-09-14 12:40:00,43.57,43.62,43.57,43.58,98607.24233983288,20.0751,20.0982,20.0751,20.0797,98607.2423
2005-09-14 12:50:00,43.58,43.68,43.57,43.68,61838.44011142062,20.0797,20.1258,20.0751,20.1258,61838.4401
2005-09-14 13:00:00,43.69,43.72,43.58,43.58,166434.54038997216,20.1304,20.1442,20.0797,20.0797,166434.5404
2005-09-14 13:10:00,43.58,43.58,43.53,43.53,87743.73259052925,20.0797,20.0797,20.0567,20.0567,87743.7326
2005-09-14 13:20:00,43.51,43.53,43.5,43.53,202367.68802228413,20.0475,20.0567,20.0429,20.0567,202367.688
2005-09-14 13:30:00,43.53,43.55,43.51,43.53,437465.18105849583,20.0567,20.0659,20.0475,20.0567,437465.1811
2005-09-14 13:40:00,43.53,43.57,43.53,43.56,139275.7660167131,20.0567,20.0751,20.0567,20.0705,139275.766
2005-09-14 13:50:00,43.55,43.6,43.52,43.55,64484.67966573816,20.0659,20.0889,20.0521,20.0659,64484.6797
2005-09-14 14:00:00,43.55,43.6,43.55,43.59,118105.84958217273,20.0659,20.0889,20.0659,20.0843,118105.8496
2005-09-14 14:10:00,43.59,43.62,43.52,43.53,51253.48189415042,20.0843,20.0982,20.0521,20.0567,51253.4819
2005-09-14 14:20:00,43.52,43.56,43.46,43.47,113231.19777158774,20.0521,20.0705,20.0244,20.029,113231.1978
2005-09-14 14:30:00,43.47,43.55,43.47,43.52,169359.33147632313,20.029,20.0659,20.029,20.0521,169359.3315
2005-09-14 14:40:00,43.52,43.53,43.5,43.53,98607.24233983288,20.0521,20.0567,20.0429,20.0567,98607.2423
2005-09-14 14:50:00,43.53,43.55,43.53,43.54,44568.24512534819,20.0567,20.0659,20.0567,20.0613,44568.2451
2005-09-14 15:00:00,43.53,43.54,43.49,43.5,134540.38997214485,20.0567,20.0613,20.0383,20.0429,134540.39
2005-09-14 15:10:00,43.5,43.51,43.46,43.51,115320.33426183843,20.0429,20.0475,20.0244,20.0475,115320.3343
2005-09-14 15:20:00,43.51,43.53,43.47,43.47,140389.9721448468,20.0475,20.0567,20.029,20.029,140389.9721
2005-09-14 15:30:00,43.47,43.51,43.42,43.5,236072.4233983287,20.029,20.0475,20.006,20.0429,236072.4234
2005-09-14 15:40:00,43.5,43.54,43.48,43.5,71448.46796657382,20.0429,20.0613,20.0336,20.0429,71448.468
2005-09-14 15:50:00,43.51,43.52,43.47,43.51,91225.62674094707,20.0475,20.0521,20.029,20.0475,91225.6267
2005-09-15 09:30:00,43.69,43.77,43.61,43.65,54596.10027855154,20.1304,20.1673,20.0935,20.112,54596.1003
2005-09-15 09:40:00,43.63,43.67,43.58,43.59,327855.15320334263,20.1028,20.1212,20.0797,20.0843,327855.1532
2005-09-15 09:50:00,43.6,43.72,43.6,43.67,48607.24233983287,20.0889,20.1442,20.0889,20.1212,48607.2423
2005-09-15 10:00:00,43.65,43.7,43.63,43.65,244986.07242339835,20.112,20.135,20.1028,20.112,244986.0724
2005-09-15 10:10:00,43.65,43.7,43.64,43.69,72562.67409470753,20.112,20.135,20.1074,20.1304,72562.6741
2005-09-15 10:20:00,43.69,43.75,43.67,43.75,160724.23398328692,20.1304,20.1581,20.1212,20.1581,160724.234
2005-09-15 10:30:00,43.75,43.91,43.75,43.86,77437.32590529248,20.1581,20.2318,20.1581,20.2087,77437.3259
2005-09-15 10:40:00,43.89,43.94,43.84,43.85,181058.49582172703,20.2226,20.2456,20.1995,20.2041,181058.4958
2005-09-15 10:50:00,43.85,44.06,43.85,44.01,97075.20891364902,20.2041,20.3009,20.2041,20.2778,97075.2089
2005-09-15 11:00:00,44.01,44.08,43.96,44.08,68941.50417827298,20.2778,20.3101,20.2548,20.3101,68941.5042
2005-09-15 11:10:00,44.09,44.16,44.09,44.16,104178.2729805014,20.3147,20.347,20.3147,20.347,104178.273
2005-09-15 11:20:00,44.16,44.37,44.16,44.24,176044.56824512535,20.347,20.4437,20.347,20.3838,176044.5682
2005-09-15 11:30:00,44.24,44.42,44.24,44.31,117130.91922005572,20.3838,20.4668,20.3838,20.4161,117130.9192
2005-09-15 11:40:00,44.32,44.46,44.32,44.34,102506.96378830084,20.4207,20.4852,20.4207,20.4299,102506.9638
2005-09-15 11:50:00,44.35,44.41,44.3,44.31,116991.643454039,20.4345,20.4621,20.4115,20.4161,116991.6435
2005-09-15 12:00:00,44.34,44.4,44.25,44.33,224791.0863509749,20.4299,20.4575,20.3884,20.4253,224791.0864
2005-09-15 12:10:00,44.32,44.34,44.23,44.32,244428.9693593315,20.4207,20.4299,20.3792,20.4207,244428.9694
2005-09-15 12:20:00,44.33,44.41,44.32,44.39,64345.40389972145,20.4253,20.4621,20.4207,20.4529,64345.4039
2005-09-15 12:30:00,44.4,44.41,44.32,44.32,208774.37325905293,20.4575,20.4621,20.4207,20.4207,208774.3733
2005-09-15 12:40:00,44.32,44.42,44.31,44.42,120194.9860724234,20.4207,20.4668,20.4161,20.4668,120194.9861
2005-09-15 12:50:00,44.42,44.46,44.39,44.42,138440.1114206128,20.4668,20.4852,20.4529,20.4668,138440.1114
2005-09-15 13:00:00,44.42,44.42,44.24,44.24,130083.56545961004,20.4668,20.4668,20.3838,20.3838,130083.5655
2005-09-15 13:10:00,44.24,44.33,44.21,44.3,82033.42618384401,20.3838,20.4253,20.37,20.4115,82033.4262
2005-09-15 13:20:00,44.3,44.33,44.3,44.33,65598.88579387187,20.4115,20.4253,20.4115,20.4253,65598.8858
2005-09-15 13:30:00,44.34,44.42,44.33,44.36,48467.96657381616,20.4299,20.4668,20.4253,20.4391,48467.9666
2005-09-15 13:40:00,44.36,44.37,44.34,44.37,147493.03621169916,20.4391,20.4437,20.4299,20.4437,147493.0362
2005-09-15 13:50:00,44.38,44.42,44.37,44.39,191922.00557103063,20.4483,20.4668,20.4437,20.4529,191922.0056
2005-09-15 14:00:00,44.4,44.42,44.31,44.37,89693.59331476323,20.4575,20.4668,20.4161,20.4437,89693.5933
2005-09-15 14:10:00,44.37,44.37,44.25,44.29,53064.066852367694,20.4437,20.4437,20.3884,20.4069,53064.0669
2005-09-15 14:20:00,44.29,44.37,44.29,44.37,57381.61559888579,20.4069,20.4437,20.4069,20.4437,57381.6156
2005-09-15 14:30:00,44.37,44.44,44.32,44.35,132172.70194986073,20.4437,20.476,20.4207,20.4345,132172.7019
2005-09-15 14:40:00,44.34,44.44,44.34,44.43,122701.94986072424,20.4299,20.476,20.4299,20.4714,122701.9499
2005-09-15 14:50:00,44.46,44.62,44.45,44.51,178969.35933147633,20.4852,20.5589,20.4806,20.5082,178969.3593
2005-09-15 15:00:00,44.47,44.49,44.37,44.49,145264.62395543177,20.4898,20.499,20.4437,20.499,145264.624
2005-09-15 15:10:00,44.49,44.5,44.42,44.49,116295.26462395545,20.499,20.5036,20.4668,20.499,116295.2646
2005-09-15 15:20:00,44.5,44.61,44.48,44.6,134401.11420612814,20.5036,20.5543,20.4944,20.5497,134401.1142
2005-09-15 15:30:00,44.62,44.68,44.57,44.66,302367.6880222841,20.5589,20.5866,20.5359,20.5773,302367.688
2005-09-15 15:40:00,44.66,44.72,44.63,44.69,344846.79665738164,20.5773,20.605,20.5635,20.5912,344846.7967
2005-09-15 15:50:00,44.7,44.78,44.65,44.75,278272.9805013928,20.5958,20.6326,20.5727,20.6188,278272.9805
2005-09-16 09:30:00,44.84,44.93,44.72,44.93,938161.5598885794,20.6603,20.7017,20.605,20.7017,938161.5599
2005-09-16 09:40:00,44.9,45.08,44.8,44.88,605710.3064066853,20.6879,20.7709,20.6418,20.6787,605710.3064
2005-09-16 09:50:00,44.88,45.09,44.86,44.97,219777.15877437327,20.6787,20.7755,20.6695,20.7202,219777.1588
2005-09-16 10:00:00,44.97,45.03,44.88,45.01,497075.208913649,20.7202,20.7478,20.6787,20.7386,497075.2089
2005-09-16 10:10:00,45.02,45.09,44.95,45.0,232451.2534818941,20.7432,20.7755,20.711,20.734,232451.2535
2005-09-16 10:20:00,44.99,45.05,44.95,45.0,151949.860724234,20.7294,20.757,20.711,20.734,151949.8607
2005-09-16 10:30:00,45.0,45.03,44.98,44.98,132729.80501392757,20.734,20.7478,20.7248,20.7248,132729.805
2005-09-16 10:40:00,44.98,45.05,44.98,45.04,144289.69359331476,20.7248,20.757,20.7248,20.7524,144289.6936
2005-09-16 10:50:00,45.04,45.05,44.88,44.91,268662.95264623954,20.7524,20.757,20.6787,20.6925,268662.9526
2005-09-16 11:00:00,44.91,44.99,44.9,44.93,95682.4512534819,20.6925,20.7294,20.6879,20.7017,95682.4513
2005-09-16 11:10:00,44.93,45.05,44.92,45.01,117548.74651810584,20.7017,20.757,20.6971,20.7386,117548.7465
2005-09-16 11:20:00,45.02,45.09,45.0,45.06,101114.20612813372,20.7432,20.7755,20.734,20.7616,101114.2061
2005-09-16 11:30:00,45.09,45.09,44.97,44.99,88440.11142061281,20.7755,20.7755,20.7202,20.7294,88440.1114
2005-09-16 11:40:00,45.0,45.05,44.97,45.01,73398.3286908078,20.734,20.757,20.7202,20.7386,73398.3287
2005-09-16 11:50:00,45.0,45.0,44.95,44.97,120612.81337047354,20.734,20.734,20.711,20.7202,120612.8134
2005-09-16 12:00:00,44.97,45.0,44.93,44.93,81754.87465181059,20.7202,20.734,20.7017,20.7017,81754.8747
2005-09-16 12:10:00,44.93,44.93,44.79,44.89,72701.94986072424,20.7017,20.7017,20.6372,20.6833,72701.9499
2005-09-16 12:20:00,44.89,45.01,44.87,45.01,93036.21169916436,20.6833,20.7386,20.6741,20.7386,93036.2117
2005-09-16 12:30:00,45.01,45.01,44.88,44.89,51949.86072423399,20.7386,20.7386,20.6787,20.6833,51949.8607
2005-09-16 12:40:00,44.89,45.03,44.88,44.98,102646.23955431757,20.6833,20.7478,20.6787,20.7248,102646.2396
2005-09-16 12:50:00,44.99,45.02,44.98,45.02,46657.38161559889,20.7294,20.7432,20.7248,20.7432,46657.3816
2005-09-16 13:00:00,45.02,45.05,45.02,45.04,48746.51810584959,20.7432,20.757,20.7432,20.7524,48746.5181
2005-09-16 13:10:00,45.05,45.19,45.05,45.18,115041.78272980504,20.757,20.8215,20.757,20.8169,115041.7827
2005-09-16 13:20:00,45.18,45.19,45.16,45.18,51253.48189415042,20.8169,20.8215,20.8077,20.8169,51253.4819
2005-09-16 13:30:00,45.18,45.23,45.16,45.21,196239.55431754875,20.8169,20.84,20.8077,20.8308,196239.5543
2005-09-16 13:40:00,45.21,45.23,45.18,45.23,144707.5208913649,20.8308,20.84,20.8169,20.84,144707.5209
2005-09-16 13:50:00,45.23,45.41,45.22,45.41,154596.10027855154,20.84,20.9229,20.8354,20.9229,154596.1003
2005-09-16 14:00:00,45.45,45.61,45.44,45.49,275487.4651810585,20.9413,21.0151,20.9367,20.9598,275487.4652
2005-09-16 14:10:00,45.49,45.49,45.34,45.41,85515.32033426184,20.9598,20.9598,20.8907,20.9229,85515.3203
2005-09-16 14:20:00,45.41,45.41,45.32,45.33,285933.147632312,20.9229,20.9229,20.8814,20.886,285933.1476
2005-09-16 14:30:00,45.32,45.33,45.26,45.26,101392.75766016712,20.8814,20.886,20.8538,20.8538,101392.7577
2005-09-16 14:40:00,45.26,45.27,45.18,45.21,198885.7938718663,20.8538,20.8584,20.8169,20.8308,198885.7939
2005-09-16 14:50:00,45.21,45.34,45.21,45.31,122701.94986072424,20.8308,20.8907,20.8308,20.8768,122701.9499
2005-09-16 15:00:00,45.31,45.46,45.23,45.45,141643.4540389972,20.8768,20.9459,20.84,20.9413,141643.454
2005-09-16 15:10:00,45.44,45.52,45.44,45.52,105988.85793871866,20.9367,20.9736,20.9367,20.9736,105988.8579
2005-09-16 15:20:00,45.52,45.56,45.52,45.56,97910.86350974932,20.9736,20.992,20.9736,20.992,97910.8635
2005-09-16 15:30:00,45.56,45.56,45.5,45.5,107520.89136490252,20.992,20.992,20.9644,20.9644,107520.8914
2005-09-16 15:40:00,45.5,45.53,45.41,45.47,151114.20612813372,20.9644,20.9782,20.9229,20.9505,151114.2061
2005-09-16 15:50:00,45.47,45.52,45.41,45.51,283008.356545961,20.9505,20.9736,20.9229,20.969,283008.3565
2005-09-19 09:30:00,45.34,45.34,44.96,45.06,90947.07520891364,20.8907,20.8907,20.7156,20.7616,90947.0752
2005-09-19 09:40:00,45.08,45.12,44.93,45.08,72005.57103064067,20.7709,20.7893,20.7017,20.7709,72005.571
2005-09-19 09:50:00,45.08,45.13,45.0,45.08,87743.73259052925,20.7709,20.7939,20.734,20.7709,87743.7326
2005-09-19 10:00:00,45.07,45.09,45.03,45.06,44568.24512534819,20.7662,20.7755,20.7478,20.7616,44568.2451
2005-09-19 10:10:00,45.06,45.08,45.0,45.01,57520.89136490251,20.7616,20.7709,20.734,20.7386,57520.8914
2005-09-19 10:20:00,45.03,45.09,45.0,45.03,37325.90529247911,20.7478,20.7755,20.734,20.7478,37325.9053
2005-09-19 10:30:00,45.04,45.05,45.03,45.05,17270.194986072423,20.7524,20.757,20.7478,20.757,17270.195
2005-09-19 10:40:00,45.05,45.16,45.03,45.1,48885.7938718663,20.757,20.8077,20.7478,20.7801,48885.7939
2005-09-19 10:50:00,45.1,45.12,44.98,44.98,250278.55153203345,20.7801,20.7893,20.7248,20.7248,250278.5515
2005-09-19 11:00:00,44.99,44.99,44.95,44.96,31615.598885793872,20.7294,20.7294,20.711,20.7156,31615.5989
2005-09-19 11:10:00,44.95,44.96,44.89,44.93,27855.15320334262,20.711,20.7156,20.6833,20.7017,27855.1532
2005-09-19 11:20:00,44.93,45.01,44.93,44.98,43732.59052924792,20.7017,20.7386,20.7017,20.7248,43732.5905
2005-09-19 11:30:00,44.98,45.1,44.96,45.05,35236.76880222841,20.7248,20.7801,20.7156,20.757,35236.7688
2005-09-19 11:40:00,45.05,45.06,44.98,45.05,21866.29526462396,20.757,20.7616,20.7248,20.757,21866.2953
2005-09-19 11:50:00,45.05,45.05,45.0,45.01,11838.440111420614,20.757,20.757,20.734,20.7386,11838.4401
2005-09-19 12:00:00,45.01,45.12,45.01,45.12,23259.05292479109,20.7386,20.7893,20.7386,20.7893,23259.0529
2005-09-19 12:10:00,45.1,45.18,45.1,45.16,14345.403899721448,20.7801,20.8169,20.7801,20.8077,14345.4039
2005-09-19 12:20:00,45.16,45.16,45.04,45.04,14763.231197771587,20.8077,20.8077,20.7524,20.7524,14763.2312
2005-09-19 12:30:00,45.05,45.08,45.03,45.06,227437.3259052925,20.757,20.7709,20.7478,20.7616,227437.3259
2005-09-19 12:40:00,45.08,45.13,45.07,45.11,12674.094707520891,20.7709,20.7939,20.7662,20.7847,12674.0947
2005-09-19 12:50:00,45.12,45.12,45.08,45.08,8774.373259052925,20.7893,20.7893,20.7709,20.7709,8774.3733
2005-09-19 13:00:00,45.1,45.1,45.05,45.08,15320.33426183844,20.7801,20.7801,20.757,20.7709,15320.3343
2005-09-19 13:10:00,45.07,45.13,45.06,45.13,13231.197771587744,20.7662,20.7939,20.7616,20.7939,13231.1978
2005-09-19 13:20:00,45.13,45.15,45.12,45.13,19916.43454038997,20.7939,20.8031,20.7893,20.7939,19916.4345
2005-09-19 13:30:00,45.13,45.18,45.12,45.14,18802.228412256267,20.7939,20.8169,20.7893,20.7985,18802.2284
2005-09-19 13:40:00,45.14,45.14,45.08,45.08,13788.300835654596,20.7985,20.7985,20.7709,20.7709,13788.3008
2005-09-19 13:50:00,45.07,45.11,45.06,45.1,13370.473537604455,20.7662,20.7847,20.7616,20.7801,13370.4735
2005-09-19 14:00:00,45.11,45.14,45.09,45.09,15459.610027855157,20.7847,20.7985,20.7755,20.7755,15459.61
2005-09-19 14:10:00,45.09,45.1,45.03,45.03,20055.710306406687,20.7755,20.7801,20.7478,20.7478,20055.7103
2005-09-19 14:20:00,45.03,45.05,44.96,45.02,26183.844011142064,20.7478,20.757,20.7156,20.7432,26183.844
2005-09-19 14:30:00,45.01,45.01,44.97,45.01,14345.403899721448,20.7386,20.7386,20.7202,20.7386,14345.4039
2005-09-19 14:40:00,45.01,45.01,44.93,44.93,20334.26183844012,20.7386,20.7386,20.7017,20.7017,20334.2618
2005-09-19 14:50:00,44.93,44.98,44.91,44.96,170055.7103064067,20.7017,20.7248,20.6925,20.7156,170055.7103
2005-09-19 15:00:00,44.98,45.0,44.93,44.98,29805.013927576605,20.7248,20.734,20.7017,20.7248,29805.0139
2005-09-19 15:10:00,44.98,45.03,44.98,45.01,30222.841225626744,20.7248,20.7478,20.7248,20.7386,30222.8412
2005-09-19 15:20:00,45.01,45.03,44.99,45.02,64763.2311977716,20.7386,20.7478,20.7294,20.7432,64763.2312
2005-09-19 15:30:00,45.02,45.08,45.01,45.02,38161.55988857939,20.7432,20.7709,20.7386,20.7432,38161.5599
2005-09-19 15:40:00,45.03,45.15,45.02,45.14,90111.42061281338,20.7478,20.8031,20.7432,20.7985,90111.4206
2005-09-19 15:50:00,45.14,45.17,45.1,45.16,219777.15877437327,20.7985,20.8123,20.7801,20.8077,219777.1588
2005-09-20 09:30:00,45.17,45.2,45.0,45.14,48328.690807799445,20.8123,20.8261,20.734,20.7985,48328.6908
2005-09-20 09:40:00,45.14,45.18,44.96,45.16,71030.64066852369,20.7985,20.8169,20.7156,20.8077,71030.6407
2005-09-20 09:50:00,45.16,45.19,45.07,45.1,38718.66295264624,20.8077,20.8215,20.7662,20.7801,38718.663
2005-09-20 10:00:00,45.11,45.22,45.1,45.18,44011.14206128134,20.7847,20.8354,20.7801,20.8169,44011.1421
2005-09-20 10:10:00,45.17,45.32,45.17,45.25,163231.19777158776,20.8123,20.8814,20.8123,20.8492,163231.1978
2005-09-20 10:20:00,45.26,45.33,45.23,45.33,31754.874651810587,20.8538,20.886,20.84,20.886,31754.8747
2005-09-20 10:30:00,45.33,45.4,45.31,45.31,27298.05013927577,20.886,20.9183,20.8768,20.8768,27298.0501
2005-09-20 10:40:00,45.31,45.39,45.29,45.38,40389.9721448468,20.8768,20.9137,20.8676,20.9091,40389.9721
2005-09-20 10:50:00,45.39,45.39,45.36,45.38,29247.91086350975,20.9137,20.9137,20.8999,20.9091,29247.9109
2005-09-20 11:00:00,45.38,45.48,45.33,45.39,53621.16991643454,20.9091,20.9552,20.886,20.9137,53621.1699
2005-09-20 11:10:00,45.38,45.44,45.38,45.43,58774.373259052925,20.9091,20.9367,20.9091,20.9321,58774.3733
2005-09-20 11:20:00,45.42,45.44,45.37,45.38,32869.08077994429,20.9275,20.9367,20.9045,20.9091,32869.0808
2005-09-20 11:30:00,45.38,45.38,45.33,45.33,38161.55988857939,20.9091,20.9091,20.886,20.886,38161.5599
2005-09-20 11:40:00,45.33,45.33,45.2,45.22,28969.359331476324,20.886,20.886,20.8261,20.8354,28969.3593
2005-09-20 11:50:00,45.23,45.27,45.21,45.26,13509.74930362117,20.84,20.8584,20.8308,20.8538,13509.7493
2005-09-20 12:00:00,45.26,45.28,45.23,45.23,67409.47075208914,20.8538,20.863,20.84,20.84,67409.4708
2005-09-20 12:10:00,45.25,45.27,45.23,45.26,24373.2590529248,20.8492,20.8584,20.84,20.8538,24373.2591
2005-09-20 12:20:00,45.25,45.27,45.21,45.21,36490.25069637883,20.8492,20.8584,20.8308,20.8308,36490.2507
2005-09-20 12:30:00,45.21,45.21,45.18,45.18,11281.337047353762,20.8308,20.8308,20.8169,20.8169,11281.337
2005-09-20 12:40:00,45.19,45.2,45.17,45.18,22005.57103064067,20.8215,20.8261,20.8123,20.8169,22005.571
2005-09-20 12:50:00,45.18,45.28,45.18,45.27,20194.9860724234,20.8169,20.863,20.8169,20.8584,20194.9861
2005-09-20 13:00:00,45.26,45.26,45.21,45.21,17966.57381615599,20.8538,20.8538,20.8308,20.8308,17966.5738
2005-09-20 13:10:00,45.21,45.28,45.21,45.24,27298.05013927577,20.8308,20.863,20.8308,20.8446,27298.0501
2005-09-20 13:20:00,45.23,45.24,45.21,45.23,39415.04178272981,20.84,20.8446,20.8308,20.84,39415.0418
2005-09-20 13:30:00,45.23,45.26,45.2,45.2,51671.30919220056,20.84,20.8538,20.8261,20.8261,51671.3092
2005-09-20 13:40:00,45.21,45.21,45.18,45.19,49442.89693593315,20.8308,20.8308,20.8169,20.8215,49442.8969
2005-09-20 13:50:00,45.2,45.2,45.15,45.17,94150.41782729804,20.8261,20.8261,20.8031,20.8123,94150.4178
2005-09-20 14:00:00,45.16,45.17,45.1,45.12,181197.7715877437,20.8077,20.8123,20.7801,20.7893,181197.7716
2005-09-20 14:10:00,45.1,45.13,45.03,45.09,75487.4651810585,20.7801,20.7939,20.7478,20.7755,75487.4652
2005-09-20 14:20:00,45.08,45.2,44.92,45.0,168662.95264623957,20.7709,20.8261,20.6971,20.734,168662.9526
2005-09-20 14:30:00,45.0,45.08,44.98,44.98,88718.66295264625,20.734,20.7709,20.7248,20.7248,88718.663
2005-09-20 14:40:00,44.98,45.0,44.71,44.74,94428.96935933147,20.7248,20.734,20.6004,20.6142,94428.9694
2005-09-20 14:50:00,44.75,44.82,44.7,44.73,124930.36211699164,20.6188,20.6511,20.5958,20.6096,124930.3621
2005-09-20 15:00:00,44.73,44.77,44.59,44.67,97771.5877437326,20.6096,20.628,20.5451,20.5819,97771.5877
2005-09-20 15:10:00,44.67,44.7,44.54,44.6,74651.81058495822,20.5819,20.5958,20.522,20.5497,74651.8106
2005-09-20 15:20:00,44.62,44.7,44.59,44.7,35515.32033426184,20.5589,20.5958,20.5451,20.5958,35515.3203
2005-09-20 15:30:00,44.7,44.75,44.7,44.75,52367.68802228413,20.5958,20.6188,20.5958,20.6188,52367.688
2005-09-20 15:40:00,44.75,44.85,44.75,44.85,59331.47632311978,20.6188,20.6649,20.6188,20.6649,59331.4763
2005-09-20 15:50:00,44.85,44.91,44.81,44.84,107381.6155988858,20.6649,20.6925,20.6465,20.6603,107381.6156
2005-09-21 09:30:00,44.55,44.68,44.39,44.41,62116.99164345404,20.5267,20.5866,20.4529,20.4621,62116.9916
2005-09-21 09:40:00,44.39,44.65,44.19,44.58,33844.01114206128,20.4529,20.5727,20.3608,20.5405,33844.0111
2005-09-21 09:50:00,44.59,44.71,44.5,44.61,34122.56267409471,20.5451,20.6004,20.5036,20.5543,34122.5627
2005-09-21 10:00:00,44.59,44.59,44.47,44.5,94428.96935933147,20.5451,20.5451,20.4898,20.5036,94428.9694
2005-09-21 10:10:00,44.5,44.52,44.29,44.3,109610.0278551532,20.5036,20.5128,20.4069,20.4115,109610.0279
2005-09-21 10:20:00,44.29,44.44,44.28,44.37,88300.8356545961,20.4069,20.476,20.4023,20.4437,88300.8357
2005-09-21 10:30:00,44.37,44.57,44.35,44.55,49442.89693593315,20.4437,20.5359,20.4345,20.5267,49442.8969
2005-09-21 10:40:00,44.56,44.65,44.54,44.59,72423.39832869082,20.5313,20.5727,20.522,20.5451,72423.3983
2005-09-21 10:50:00,44.59,44.7,44.58,44.68,52785.51532033426,20.5451,20.5958,20.5405,20.5866,52785.5153
2005-09-21 11:00:00,44.68,44.88,44.67,44.8,95264.62395543176,20.5866,20.6787,20.5819,20.6418,95264.624
2005-09-21 11:10:00,44.8,44.8,44.68,44.72,25208.91364902507,20.6418,20.6418,20.5866,20.605,25208.9136
2005-09-21 11:20:00,44.67,44.7,44.56,44.57,19080.77994428969,20.5819,20.5958,20.5313,20.5359,19080.7799
2005-09-21 11:30:00,44.57,44.57,44.44,44.44,73398.3286908078,20.5359,20.5359,20.476,20.476,73398.3287
2005-09-21 11:40:00,44.44,44.49,44.44,44.49,36768.802228412256,20.476,20.499,20.476,20.499,36768.8022
2005-09-21 11:50:00,44.5,44.52,44.47,44.49,32311.97771587744,20.5036,20.5128,20.4898,20.499,32311.9777
2005-09-21 12:00:00,44.48,44.49,44.37,44.44,47771.58774373259,20.4944,20.499,20.4437,20.476,47771.5877
2005-09-21 12:10:00,44.44,44.46,44.42,44.44,19080.77994428969,20.476,20.4852,20.4668,20.476,19080.7799
2005-09-21 12:20:00,44.44,44.51,44.44,44.47,57520.89136490251,20.476,20.5082,20.476,20.4898,57520.8914
2005-09-21 12:30:00,44.48,44.48,44.46,44.46,12256.267409470753,20.4944,20.4944,20.4852,20.4852,12256.2674
2005-09-21 12:40:00,44.45,44.46,44.43,44.46,66155.98885793872,20.4806,20.4852,20.4714,20.4852,66155.9889
2005-09-21 12:50:00,44.47,44.54,44.47,44.49,56824.51253481895,20.4898,20.522,20.4898,20.499,56824.5125
2005-09-21 13:00:00,44.5,44.54,44.49,44.52,137047.3537604457,20.5036,20.522,20.499,20.5128,137047.3538
2005-09-21 13:10:00,44.52,44.55,44.52,44.55,36908.07799442897,20.5128,20.5267,20.5128,20.5267,36908.078
2005-09-21 13:20:00,44.55,44.57,44.49,44.52,57381.61559888579,20.5267,20.5359,20.499,20.5128,57381.6156
2005-09-21 13:30:00,44.52,44.53,44.41,44.41,36072.42339832869,20.5128,20.5174,20.4621,20.4621,36072.4234
2005-09-21 13:40:00,44.39,44.5,44.38,44.49,27158.774373259053,20.4529,20.5036,20.4483,20.499,27158.7744
2005-09-21 13:50:00,44.49,44.49,44.39,44.44,19916.43454038997,20.499,20.499,20.4529,20.476,19916.4345
2005-09-21 14:00:00,44.44,44.44,44.31,44.31,31894.1504178273,20.476,20.476,20.4161,20.4161,31894.1504
2005-09-21 14:10:00,44.32,44.32,44.27,44.3,46518.10584958218,20.4207,20.4207,20.3976,20.4115,46518.1058
2005-09-21 14:20:00,44.3,44.33,44.29,44.31,134818.94150417828,20.4115,20.4253,20.4069,20.4161,134818.9415
2005-09-21 14:30:00,44.31,44.31,44.26,44.29,52228.41225626741,20.4161,20.4161,20.393,20.4069,52228.4123
2005-09-21 14:40:00,44.29,44.34,44.29,44.33,58635.09749303621,20.4069,20.4299,20.4069,20.4253,58635.0975
2005-09-21 14:50:00,44.33,44.37,44.3,44.34,131894.1504178273,20.4253,20.4437,20.4115,20.4299,131894.1504
2005-09-21 15:00:00,44.34,44.34,44.2,44.21,48328.690807799445,20.4299,20.4299,20.3654,20.37,48328.6908
2005-09-21 15:10:00,44.21,44.27,44.2,44.24,39693.59331476323,20.37,20.3976,20.3654,20.3838,39693.5933
2005-09-21 15:20:00,44.26,44.3,44.21,44.21,70612.81337047354,20.393,20.4115,20.37,20.37,70612.8134
2005-09-21 15:30:00,44.22,44.37,44.16,44.28,87743.73259052925,20.3746,20.4437,20.347,20.4023,87743.7326
2005-09-21 15:40:00,44.28,44.29,44.24,44.26,118245.12534818942,20.4023,20.4069,20.3838,20.393,118245.1253
2005-09-21 15:50:00,44.26,44.3,44.21,44.23,147353.76044568245,20.393,20.4115,20.37,20.3792,147353.7604
2005-09-22 09:30:00,44.29,44.59,44.25,44.36,49442.89693593315,20.4069,20.5451,20.3884,20.4391,49442.8969
2005-09-22 09:40:00,44.41,44.41,44.13,44.23,40389.9721448468,20.4621,20.4621,20.3331,20.3792,40389.9721
2005-09-22 09:50:00,44.23,44.37,44.16,44.29,63927.57660167131,20.3792,20.4437,20.347,20.4069,63927.5766
2005-09-22 10:00:00,44.29,44.36,44.24,44.3,81754.87465181059,20.4069,20.4391,20.3838,20.4115,81754.8747
2005-09-22 10:10:00,44.29,44.42,44.29,44.3,105988.85793871866,20.4069,20.4668,20.4069,20.4115,105988.8579
2005-09-22 10:20:00,44.3,44.3,44.16,44.16,41643.45403899722,20.4115,20.4115,20.347,20.347,41643.454
2005-09-22 10:30:00,44.16,44.16,44.05,44.09,94568.2451253482,20.347,20.347,20.2963,20.3147,94568.2451
2005-09-22 10:40:00,44.09,44.19,44.09,44.12,132172.70194986073,20.3147,20.3608,20.3147,20.3285,132172.7019
2005-09-22 10:50:00,44.14,44.19,44.11,44.19,135515.32033426184,20.3377,20.3608,20.3239,20.3608,135515.3203
2005-09-22 11:00:00,44.2,44.24,44.16,44.16,120473.53760445684,20.3654,20.3838,20.347,20.347,120473.5376
2005-09-22 11:10:00,44.16,44.21,44.13,44.18,104038.99721448468,20.347,20.37,20.3331,20.3562,104038.9972
2005-09-22 11:20:00,44.18,44.18,44.15,44.18,93314.76323119778,20.3562,20.3562,20.3424,20.3562,93314.7632
2005-09-22 11:30:00,44.18,44.21,44.05,44.07,64902.50696378831,20.3562,20.37,20.2963,20.3055,64902.507
2005-09-22 11:40:00,44.09,44.16,44.01,44.14,45403.89972144847,20.3147,20.347,20.2778,20.3377,45403.8997
2005-09-22 11:50:00,44.14,44.16,44.09,44.09,89415.04178272981,20.3377,20.347,20.3147,20.3147,89415.0418
2005-09-22 12:00:00,44.08,44.09,43.99,44.02,52646.23955431755,20.3101,20.3147,20.2686,20.2825,52646.2396
2005-09-22 12:10:00,44.02,44.03,44.01,44.02,49582.172701949865,20.2825,20.2871,20.2778,20.2825,49582.1727
2005-09-22 12:20:00,44.02,44.06,43.98,44.03,51114.20612813371,20.2825,20.3009,20.264,20.2871,51114.2061
2005-09-22 12:30:00,44.05,44.11,44.02,44.07,82172.70194986073,20.2963,20.3239,20.2825,20.3055,82172.7019
2005-09-22 12:40:00,44.07,44.07,44.03,44.06,25905.29247910864,20.3055,20.3055,20.2871,20.3009,25905.2925
2005-09-22 12:50:00,44.06,44.16,44.06,44.12,43454.03899721448,20.3009,20.347,20.3009,20.3285,43454.039
2005-09-22 13:00:00,44.12,44.13,44.08,44.1,24791.08635097493,20.3285,20.3331,20.3101,20.3193,24791.0864
2005-09-22 13:10:00,44.1,44.17,44.09,44.16,105013.92757660168,20.3193,20.3516,20.3147,20.347,105013.9276
2005-09-22 13:20:00,44.15,44.15,44.11,44.12,49164.34540389972,20.3424,20.3424,20.3239,20.3285,49164.3454
2005-09-22 13:30:00,44.12,44.13,44.09,44.11,40529.24791086351,20.3285,20.3331,20.3147,20.3239,40529.2479
2005-09-22 13:40:00,44.1,44.23,44.1,44.18,102089.1364902507,20.3193,20.3792,20.3193,20.3562,102089.1365
2005-09-22 13:50:00,44.16,44.19,44.14,44.16,46378.83008356546,20.347,20.3608,20.3377,20.347,46378.8301
2005-09-22 14:00:00,44.15,44.21,44.14,44.18,41364.902506963794,20.3424,20.37,20.3377,20.3562,41364.9025
2005-09-22 14:10:00,44.18,44.19,44.14,44.16,37883.008356545964,20.3562,20.3608,20.3377,20.347,37883.0084
2005-09-22 14:20:00,44.16,44.24,44.16,44.17,62256.26740947076,20.347,20.3838,20.347,20.3516,62256.2674
2005-09-22 14:30:00,44.17,44.21,44.16,44.17,38718.66295264624,20.3516,20.37,20.347,20.3516,38718.663
2005-09-22 14:40:00,44.16,44.21,44.16,44.19,128133.70473537606,20.347,20.37,20.347,20.3608,128133.7047
2005-09-22 14:50:00,44.19,44.21,44.17,44.2,30919.22005571031,20.3608,20.37,20.3516,20.3654,30919.2201
2005-09-22 15:00:00,44.2,44.21,44.11,44.11,92896.93593314764,20.3654,20.37,20.3239,20.3239,92896.9359
2005-09-22 15:10:00,44.1,44.13,44.07,44.09,68941.50417827298,20.3193,20.3331,20.3055,20.3147,68941.5042
2005-09-22 15:20:00,44.09,44.17,44.09,44.14,89554.31754874652,20.3147,20.3516,20.3147,20.3377,89554.3175
2005-09-22 15:30:00,44.14,44.14,44.01,44.03,119637.88300835656,20.3377,20.3377,20.2778,20.2871,119637.883
2005-09-22 15:40:00,44.03,44.13,43.98,44.06,136072.4233983287,20.2871,20.3331,20.264,20.3009,136072.4234
2005-09-22 15:50:00,44.03,44.12,44.0,44.08,86211.69916434541,20.2871,20.3285,20.2732,20.3101,86211.6992
2005-09-23 09:30:00,44.05,44.59,43.98,43.98,218245.12534818944,20.2963,20.5451,20.264,20.264,218245.1253
2005-09-23 09:40:00,44.04,44.19,43.94,43.98,202089.1364902507,20.2917,20.3608,20.2456,20.264,202089.1365
2005-09-23 09:50:00,43.96,43.96,43.8,43.93,73259.05292479109,20.2548,20.2548,20.1811,20.241,73259.0529
2005-09-23 10:00:00,43.91,43.98,43.91,43.98,127437.32590529248,20.2318,20.264,20.2318,20.264,127437.3259
2005-09-23 10:10:00,43.98,44.13,43.98,44.03,66852.36768802229,20.264,20.3331,20.264,20.2871,66852.3677
2005-09-23 10:20:00,44.03,44.29,44.02,44.29,54317.54874651811,20.2871,20.4069,20.2825,20.4069,54317.5487
2005-09-23 10:30:00,44.29,44.35,44.25,44.25,50139.27576601672,20.4069,20.4345,20.3884,20.3884,50139.2758
2005-09-23 10:40:00,44.25,44.34,44.24,44.34,59888.57938718663,20.3884,20.4299,20.3838,20.4299,59888.5794
2005-09-23 10:50:00,44.34,44.43,44.34,44.43,64902.50696378831,20.4299,20.4714,20.4299,20.4714,64902.507
2005-09-23 11:00:00,44.43,44.54,44.43,44.44,44568.24512534819,20.4714,20.522,20.4714,20.476,44568.2451
2005-09-23 11:10:00,44.44,44.46,44.39,44.42,64206.12813370474,20.476,20.4852,20.4529,20.4668,64206.1281
2005-09-23 11:20:00,44.41,44.56,44.41,44.49,68802.22841225627,20.4621,20.5313,20.4621,20.499,68802.2284
2005-09-23 11:30:00,44.5,44.5,44.43,44.49,40389.9721448468,20.5036,20.5036,20.4714,20.499,40389.9721
2005-09-23 11:40:00,44.49,44.52,44.44,44.52,26740.947075208915,20.499,20.5128,20.476,20.5128,26740.9471
2005-09-23 11:50:00,44.52,44.53,44.48,44.48,56685.23676880224,20.5128,20.5174,20.4944,20.4944,56685.2368
2005-09-23 12:00:00,44.48,44.49,44.43,44.45,53064.066852367694,20.4944,20.499,20.4714,20.4806,53064.0669
2005-09-23 12:10:00,44.45,44.54,44.43,44.52,26183.844011142064,20.4806,20.522,20.4714,20.5128,26183.844
2005-09-23 12:20:00,44.52,44.54,44.5,44.52,17130.91922005571,20.5128,20.522,20.5036,20.5128,17130.9192
2005-09-23 12:30:00,44.51,44.52,44.45,44.49,28412.25626740948,20.5082,20.5128,20.4806,20.499,28412.2563
2005-09-23 12:40:00,44.49,44.5,44.47,44.47,16434.540389972146,20.499,20.5036,20.4898,20.4898,16434.5404
2005-09-23 12:50:00,44.46,44.46,44.39,44.39,27715.877437325908,20.4852,20.4852,20.4529,20.4529,27715.8774
2005-09-23 13:00:00,44.39,44.4,44.31,44.37,31615.598885793872,20.4529,20.4575,20.4161,20.4437,31615.5989
2005-09-23 13:10:00,44.37,44.38,44.34,44.37,18105.849582172705,20.4437,20.4483,20.4299,20.4437,18105.8496
2005-09-23 13:20:00,44.37,44.41,44.34,44.34,25487.4651810585,20.4437,20.4621,20.4299,20.4299,25487.4652
2005-09-23 13:30:00,44.34,44.46,44.33,44.46,28969.359331476324,20.4299,20.4852,20.4253,20.4852,28969.3593
2005-09-23 13:40:00,44.47,44.51,44.47,44.47,26601.671309192203,20.4898,20.5082,20.4898,20.4898,26601.6713
2005-09-23 13:50:00,44.49,44.59,44.48,44.56,35933.14763231198,20.499,20.5451,20.4944,20.5313,35933.1476
2005-09-23 14:00:00,44.55,44.58,44.52,44.56,33565.45961002786,20.5267,20.5405,20.5128,20.5313,33565.4596
2005-09-23 14:10:00,44.57,44.62,44.55,44.59,143036.21169916436,20.5359,20.5589,20.5267,20.5451,143036.2117
2005-09-23 14:20:00,44.6,44.63,44.59,44.59,35654.596100278555,20.5497,20.5635,20.5451,20.5451,35654.5961
2005-09-23 14:30:00,44.6,44.61,44.59,44.6,35515.32033426184,20.5497,20.5543,20.5451,20.5497,35515.3203
2005-09-23 14:40:00,44.59,44.61,44.55,44.57,131476.32311977717,20.5451,20.5543,20.5267,20.5359,131476.3231
2005-09-23 14:50:00,44.56,44.59,44.52,44.54,76601.6713091922,20.5313,20.5451,20.5128,20.522,76601.6713
2005-09-23 15:00:00,44.54,44.6,44.52,44.57,113649.0250696379,20.522,20.5497,20.5128,20.5359,113649.0251
2005-09-23 15:10:00,44.57,44.57,44.49,44.56,16434.540389972146,20.5359,20.5359,20.499,20.5313,16434.5404
2005-09-23 15:20:00,44.56,44.66,44.56,44.61,50000.0,20.5313,20.5773,20.5313,20.5543,50000.0
2005-09-23 15:30:00,44.59,44.6,44.55,44.58,154456.82451253483,20.5451,20.5497,20.5267,20.5405,154456.8245
2005-09-23 15:40:00,44.57,44.58,44.5,44.51,55849.58217270195,20.5359,20.5405,20.5036,20.5082,55849.5822
2005-09-23 15:50:00,44.53,44.53,44.44,44.5,75208.91364902507,20.5174,20.5174,20.476,20.5036,75208.9136
2005-09-26 09:30:00,44.84,44.93,44.73,44.74,54596.10027855154,20.6603,20.7017,20.6096,20.6142,54596.1003
2005-09-26 09:40:00,44.77,44.86,44.72,44.81,46796.6573816156,20.628,20.6695,20.605,20.6465,46796.6574
2005-09-26 09:50:00,44.8,44.8,44.62,44.64,53899.72144846797,20.6418,20.6418,20.5589,20.5681,53899.7214
2005-09-26 10:00:00,44.65,44.65,44.44,44.49,60306.40668523677,20.5727,20.5727,20.476,20.499,60306.4067
2005-09-26 10:10:00,44.49,44.61,44.39,44.49,65459.61002785516,20.499,20.5543,20.4529,20.499,65459.61
2005-09-26 10:20:00,44.49,44.59,44.48,44.57,42618.38440111421,20.499,20.5451,20.4944,20.5359,42618.3844
2005-09-26 10:30:00,44.57,44.6,44.44,44.46,52646.23955431755,20.5359,20.5497,20.476,20.4852,52646.2396
2005-09-26 10:40:00,44.47,44.52,44.4,44.44,35793.87186629527,20.4898,20.5128,20.4575,20.476,35793.8719
2005-09-26 10:50:00,44.44,44.5,44.43,44.45,47910.86350974931,20.476,20.5036,20.4714,20.4806,47910.8635
2005-09-26 11:00:00,44.47,44.48,44.41,44.41,35793.87186629527,20.4898,20.4944,20.4621,20.4621,35793.8719
2005-09-26 11:10:00,44.42,44.45,44.4,44.41,21030.64066852368,20.4668,20.4806,20.4575,20.4621,21030.6407
2005-09-26 11:20:00,44.42,44.46,44.39,44.41,18802.228412256267,20.4668,20.4852,20.4529,20.4621,18802.2284
2005-09-26 11:30:00,44.42,44.42,44.37,44.37,26183.844011142064,20.4668,20.4668,20.4437,20.4437,26183.844
2005-09-26 11:40:00,44.37,44.4,44.35,44.35,15598.885793871868,20.4437,20.4575,20.4345,20.4345,15598.8858
2005-09-26 11:50:00,44.35,44.38,44.27,44.29,21030.64066852368,20.4345,20.4483,20.3976,20.4069,21030.6407
2005-09-26 12:00:00,44.28,44.34,44.26,44.34,21727.01949860724,20.4023,20.4299,20.393,20.4299,21727.0195
2005-09-26 12:10:00,44.37,44.41,44.32,44.32,21866.29526462396,20.4437,20.4621,20.4207,20.4207,21866.2953
2005-09-26 12:20:00,44.33,44.36,44.31,44.31,22980.501392757666,20.4253,20.4391,20.4161,20.4161,22980.5014
2005-09-26 12:30:00,44.3,44.3,44.23,44.24,26044.56824512535,20.4115,20.4115,20.3792,20.3838,26044.5682
2005-09-26 12:40:00,44.24,44.25,44.15,44.16,38718.66295264624,20.3838,20.3884,20.3424,20.347,38718.663
2005-09-26 12:50:00,44.15,44.24,44.14,44.24,22980.501392757666,20.3424,20.3838,20.3377,20.3838,22980.5014
2005-09-26 13:00:00,44.25,44.25,44.21,44.23,20194.9860724234,20.3884,20.3884,20.37,20.3792,20194.9861
2005-09-26 13:10:00,44.23,44.24,44.17,44.18,20194.9860724234,20.3792,20.3838,20.3516,20.3562,20194.9861
2005-09-26 13:20:00,44.17,44.17,44.09,44.14,34401.114206128135,20.3516,20.3516,20.3147,20.3377,34401.1142
2005-09-26 13:30:00,44.15,44.16,44.11,44.11,39972.14484679666,20.3424,20.347,20.3239,20.3239,39972.1448
2005-09-26 13:40:00,44.12,44.15,44.09,44.1,12395.543175487466,20.3285,20.3424,20.3147,20.3193,12395.5432
2005-09-26 13:50:00,44.1,44.1,44.03,44.08,23955.43175487465,20.3193,20.3193,20.2871,20.3101,23955.4318
2005-09-26 14:00:00,44.07,44.07,44.01,44.02,29108.63509749304,20.3055,20.3055,20.2778,20.2825,29108.6351
2005-09-26 14:10:00,44.03,44.03,43.86,43.92,57381.61559888579,20.2871,20.2871,20.2087,20.2364,57381.6156
2005-09-26 14:20:00,43.92,43.99,43.86,43.98,41225.62674094708,20.2364,20.2686,20.2087,20.264,41225.6267
2005-09-26 14:30:00,44.0,44.0,43.88,43.91,37604.45682451253,20.2732,20.2732,20.2179,20.2318,37604.4568
2005-09-26 14:40:00,43.91,43.93,43.81,43.91,31894.1504178273,20.2318,20.241,20.1857,20.2318,31894.1504
2005-09-26 14:50:00,43.91,43.97,43.88,43.93,35236.76880222841,20.2318,20.2594,20.2179,20.241,35236.7688
2005-09-26 15:00:00,43.93,44.02,43.91,44.0,47075.20891364903,20.241,20.2825,20.2318,20.2732,47075.2089
2005-09-26 15:10:00,44.01,44.01,43.96,43.97,29526.46239554317,20.2778,20.2778,20.2548,20.2594,29526.4624
2005-09-26 15:20:00,43.97,43.98,43.93,43.93,40389.9721448468,20.2594,20.264,20.241,20.241,40389.9721
2005-09-26 15:30:00,43.93,44.06,43.92,44.04,64623.95543175488,20.241,20.3009,20.2364,20.2917,64623.9554
2005-09-26 15:40:00,44.03,44.12,44.0,44.12,65041.78272980502,20.2871,20.3285,20.2732,20.3285,65041.7827
2005-09-26 15:50:00,44.12,44.12,44.01,44.02,103203.3426183844,20.3285,20.3285,20.2778,20.2825,103203.3426
2005-09-27 09:30:00,44.14,44.3,44.11,44.22,39554.31754874652,20.3377,20.4115,20.3239,20.3746,39554.3175
2005-09-27 09:40:00,44.22,44.36,44.21,44.28,53064.066852367694,20.3746,20.4391,20.37,20.4023,53064.0669
2005-09-27 09:50:00,44.27,44.27,44.19,44.24,52089.1364902507,20.3976,20.3976,20.3608,20.3838,52089.1365
2005-09-27 10:00:00,44.24,44.24,43.94,43.94,49442.89693593315,20.3838,20.3838,20.2456,20.2456,49442.8969
2005-09-27 10:10:00,43.99,43.99,43.83,43.88,49303.621169916434,20.2686,20.2686,20.1949,20.2179,49303.6212
2005-09-27 10:20:00,43.88,43.93,43.79,43.93,33983.28690807799,20.2179,20.241,20.1765,20.241,33983.2869
2005-09-27 10:30:00,43.93,43.98,43.92,43.97,44846.796657381616,20.241,20.264,20.2364,20.2594,44846.7967
2005-09-27 10:40:00,43.97,44.01,43.93,43.98,52228.41225626741,20.2594,20.2778,20.241,20.264,52228.4123
2005-09-27 10:50:00,43.98,44.04,43.97,44.03,20055.710306406687,20.264,20.2917,20.2594,20.2871,20055.7103
2005-09-27 11:00:00,44.03,44.1,44.03,44.09,27576.601671309192,20.2871,20.3193,20.2871,20.3147,27576.6017
2005-09-27 11:10:00,44.09,44.13,44.04,44.07,43732.59052924792,20.3147,20.3331,20.2917,20.3055,43732.5905
2005-09-27 11:20:00,44.08,44.18,44.07,44.15,27994.42896935933,20.3101,20.3562,20.3055,20.3424,27994.429
2005-09-27 11:30:00,44.11,44.12,44.04,44.11,25348.189415041783,20.3239,20.3285,20.2917,20.3239,25348.1894
2005-09-27 11:40:00,44.11,44.28,44.11,44.26,35933.14763231198,20.3239,20.4023,20.3239,20.393,35933.1476
2005-09-27 11:50:00,44.26,44.26,44.19,44.21,45682.45125348189,20.393,20.393,20.3608,20.37,45682.4513
2005-09-27 12:00:00,44.21,44.29,44.16,44.22,48050.13927576602,20.37,20.4069,20.347,20.3746,48050.1393
2005-09-27 12:10:00,44.23,44.24,44.15,44.19,35376.044568245125,20.3792,20.3838,20.3424,20.3608,35376.0446
2005-09-27 12:20:00,44.18,44.19,44.14,44.17,27158.774373259053,20.3562,20.3608,20.3377,20.3516,27158.7744
2005-09-27 12:30:00,44.18,44.22,44.16,44.22,26323.119777158776,20.3562,20.3746,20.347,20.3746,26323.1198
2005-09-27 12:40:00,44.22,44.24,44.22,44.24,17966.57381615599,20.3746,20.3838,20.3746,20.3838,17966.5738
2005-09-27 12:50:00,44.24,44.24,44.19,44.19,29665.73816155989,20.3838,20.3838,20.3608,20.3608,29665.7382
2005-09-27 13:00:00,44.19,44.19,44.15,44.15,24930.362116991644,20.3608,20.3608,20.3424,20.3424,24930.3621
2005-09-27 13:10:00,44.15,44.18,44.15,44.16,35933.14763231198,20.3424,20.3562,20.3424,20.347,35933.1476
2005-09-27 13:20:00,44.16,44.19,44.13,44.19,40807.79944289694,20.347,20.3608,20.3331,20.3608,40807.7994
2005-09-27 13:30:00,44.19,44.26,44.19,44.26,45543.17548746518,20.3608,20.393,20.3608,20.393,45543.1755
2005-09-27 13:40:00,44.27,44.28,44.24,44.24,16434.540389972146,20.3976,20.4023,20.3838,20.3838,16434.5404
2005-09-27 13:50:00,44.24,44.38,44.24,44.34,36768.802228412256,20.3838,20.4483,20.3838,20.4299,36768.8022
2005-09-27 14:00:00,44.36,44.4,44.34,44.35,33426.183844011146,20.4391,20.4575,20.4299,20.4345,33426.1838
2005-09-27 14:10:00,44.35,44.39,44.35,44.39,43871.86629526463,20.4345,20.4529,20.4345,20.4529,43871.8663
2005-09-27 14:20:00,44.37,44.45,44.37,44.42,36490.25069637883,20.4437,20.4806,20.4437,20.4668,36490.2507
2005-09-27 14:30:00,44.42,44.44,44.4,44.44,30919.22005571031,20.4668,20.476,20.4575,20.476,30919.2201
2005-09-27 14:40:00,44.44,44.58,44.44,44.52,79944.28969359332,20.476,20.5405,20.476,20.5128,79944.2897
2005-09-27 14:50:00,44.52,44.67,44.48,44.62,62952.64623955432,20.5128,20.5819,20.4944,20.5589,62952.6462
2005-09-27 15:00:00,44.62,44.7,44.59,44.65,45543.17548746518,20.5589,20.5958,20.5451,20.5727,45543.1755
2005-09-27 15:10:00,44.64,44.64,44.49,44.56,61977.71587743733,20.5681,20.5681,20.499,20.5313,61977.7159
2005-09-27 15:20:00,44.55,44.65,44.55,44.63,79944.28969359332,20.5267,20.5727,20.5267,20.5635,79944.2897
2005-09-27 15:30:00,44.64,44.68,44.59,44.6,115459.61002785516,20.5681,20.5866,20.5451,20.5497,115459.61
2005-09-27 15:40:00,44.61,44.64,44.59,44.64,158356.5459610028,20.5543,20.5681,20.5451,20.5681,158356.546
2005-09-27 15:50:00,44.64,44.7,44.63,44.68,283008.356545961,20.5681,20.5958,20.5635,20.5866,283008.3565
2005-09-28 09:30:00,44.98,45.05,44.77,44.93,104038.99721448468,20.7445,20.7768,20.6476,20.7214,104038.9972
2005-09-28 09:40:00,44.93,45.02,44.7,44.7,74233.98328690809,20.7214,20.7629,20.6154,20.6154,74233.9833
2005-09-28 09:50:00,44.66,44.88,44.66,44.88,50557.10306406685,20.5969,20.6984,20.5969,20.6984,50557.1031
2005-09-28 10:00:00,44.88,44.93,44.79,44.92,54317.54874651811,20.6984,20.7214,20.6569,20.7168,54317.5487
2005-09-28 10:10:00,44.93,45.13,44.89,45.09,75208.91364902507,20.7214,20.8137,20.703,20.7952,75208.9136
2005-09-28 10:20:00,45.09,45.1,44.94,45.03,44568.24512534819,20.7952,20.7998,20.726,20.7675,44568.2451
2005-09-28 10:30:00,45.03,45.1,45.0,45.06,96239.55431754875,20.7675,20.7998,20.7537,20.7814,96239.5543
2005-09-28 10:40:00,45.05,45.08,44.98,45.08,48746.51810584959,20.7768,20.7906,20.7445,20.7906,48746.5181
2005-09-28 10:50:00,45.08,45.13,44.98,45.01,113370.47353760448,20.7906,20.8137,20.7445,20.7583,113370.4735
2005-09-28 11:00:00,45.0,45.04,44.95,45.0,67966.57381615599,20.7537,20.7722,20.7307,20.7537,67966.5738
2005-09-28 11:10:00,45.01,45.03,44.96,45.02,55153.203342618384,20.7583,20.7675,20.7353,20.7629,55153.2033
2005-09-28 11:20:00,45.01,45.04,45.0,45.03,36211.69916434541,20.7583,20.7722,20.7537,20.7675,36211.6992
2005-09-28 11:30:00,45.03,45.03,44.93,44.95,91364.9025069638,20.7675,20.7675,20.7214,20.7307,91364.9025
2005-09-28 11:40:00,44.95,44.97,44.52,44.82,317548.74651810585,20.7307,20.7399,20.5323,20.6707,317548.7465
2005-09-28 11:50:00,44.82,45.0,44.82,44.99,151810.58495821728,20.6707,20.7537,20.6707,20.7491,151810.585
2005-09-28 12:00:00,44.99,45.02,44.94,44.98,114763.2311977716,20.7491,20.7629,20.726,20.7445,114763.2312
2005-09-28 12:10:00,44.98,45.04,44.94,44.96,110027.85515320336,20.7445,20.7722,20.726,20.7353,110027.8552
2005-09-28 12:20:00,44.95,44.99,44.95,44.99,38440.11142061282,20.7307,20.7491,20.7307,20.7491,38440.1114
2005-09-28 12:30:00,44.99,45.0,44.97,44.99,61838.44011142062,20.7491,20.7537,20.7399,20.7491,61838.4401
2005-09-28 12:40:00,44.99,45.03,44.99,45.02,28830.08356545961,20.7491,20.7675,20.7491,20.7629,28830.0836
2005-09-28 12:50:00,45.02,45.08,45.02,45.08,42479.108635097495,20.7629,20.7906,20.7629,20.7906,42479.1086
2005-09-28 13:00:00,45.08,45.18,45.06,45.1,61977.71587743733,20.7906,20.8367,20.7814,20.7998,61977.7159
2005-09-28 13:10:00,45.1,45.11,45.05,45.1,32590.529247910865,20.7998,20.8044,20.7768,20.7998,32590.5292
2005-09-28 13:20:00,45.1,45.11,45.04,45.06,21030.64066852368,20.7998,20.8044,20.7722,20.7814,21030.6407
2005-09-28 13:30:00,45.06,45.06,45.0,45.05,31337.04735376045,20.7814,20.7814,20.7537,20.7768,31337.0474
2005-09-28 13:40:00,45.05,45.06,45.01,45.01,28969.359331476324,20.7768,20.7814,20.7583,20.7583,28969.3593
2005-09-28 13:50:00,45.0,45.16,45.0,45.13,84401.11420612814,20.7537,20.8275,20.7537,20.8137,84401.1142
2005-09-28 14:00:00,45.13,45.14,45.08,45.1,38300.8356545961,20.8137,20.8183,20.7906,20.7998,38300.8357
2005-09-28 14:10:00,45.1,45.14,45.1,45.11,24651.810584958217,20.7998,20.8183,20.7998,20.8044,24651.8106
2005-09-28 14:20:00,45.11,45.26,45.1,45.26,89415.04178272981,20.8044,20.8736,20.7998,20.8736,89415.0418
2005-09-28 14:30:00,45.26,45.3,45.2,45.26,64763.2311977716,20.8736,20.8921,20.846,20.8736,64763.2312
2005-09-28 14:40:00,45.26,45.41,45.23,45.37,135654.59610027855,20.8736,20.9428,20.8598,20.9244,135654.5961
2005-09-28 14:50:00,45.36,45.36,45.3,45.36,55013.92757660167,20.9197,20.9197,20.8921,20.9197,55013.9276
2005-09-28 15:00:00,45.36,45.38,45.29,45.31,49582.172701949865,20.9197,20.929,20.8875,20.8967,49582.1727
2005-09-28 15:10:00,45.31,45.38,45.29,45.29,71587.74373259053,20.8967,20.929,20.8875,20.8875,71587.7437
2005-09-28 15:20:00,45.29,45.31,45.23,45.24,82172.70194986073,20.8875,20.8967,20.8598,20.8644,82172.7019
2005-09-28 15:30:00,45.25,45.36,45.25,45.34,108495.8217270195,20.869,20.9197,20.869,20.9105,108495.8217
2005-09-28 15:40:00,45.35,45.36,45.3,45.31,139693.59331476325,20.9151,20.9197,20.8921,20.8967,139693.5933
2005-09-28 15:50:00,45.31,45.31,45.25,45.27,153342.6183844011,20.8967,20.8967,20.869,20.8782,153342.6184
2005-09-29 09:30:00,45.15,45.16,45.01,45.04,51392.75766016713,20.8229,20.8275,20.7583,20.7722,51392.7577
2005-09-29 09:40:00,45.05,45.05,44.83,44.9,69916.43454038998,20.7768,20.7768,20.6753,20.7076,69916.4345
2005-09-29 09:50:00,44.88,45.0,44.88,44.92,32311.97771587744,20.6984,20.7537,20.6984,20.7168,32311.9777
2005-09-29 10:00:00,44.92,44.93,44.83,44.83,84261.83844011143,20.7168,20.7214,20.6753,20.6753,84261.8384
2005-09-29 10:10:00,44.83,44.89,44.81,44.81,74930.36211699164,20.6753,20.703,20.6661,20.6661,74930.3621
2005-09-29 10:20:00,44.81,45.06,44.78,45.02,50417.82729805014,20.6661,20.7814,20.6523,20.7629,50417.8273
2005-09-29 10:30:00,45.02,45.1,44.9,45.06,41086.35097493036,20.7629,20.7998,20.7076,20.7814,41086.351
2005-09-29 10:40:00,45.05,45.05,44.97,44.97,28690.807799442897,20.7768,20.7768,20.7399,20.7399,28690.8078
2005-09-29 10:50:00,44.96,45.04,44.9,44.93,22562.674094707523,20.7353,20.7722,20.7076,20.7214,22562.6741
2005-09-29 11:00:00,44.91,44.95,44.88,44.9,66295.26462395543,20.7122,20.7307,20.6984,20.7076,66295.2646
2005-09-29 11:10:00,44.88,44.99,44.88,44.89,28830.08356545961,20.6984,20.7491,20.6984,20.703,28830.0836
2005-09-29 11:20:00,44.91,44.97,44.89,44.92,68245.12534818942,20.7122,20.7399,20.703,20.7168,68245.1253
2005-09-29 11:30:00,44.93,44.95,44.87,44.93,52228.41225626741,20.7214,20.7307,20.6938,20.7214,52228.4123
2005-09-29 11:40:00,44.93,45.15,44.92,45.14,45264.62395543176,20.7214,20.8229,20.7168,20.8183,45264.624
2005-09-29 11:50:00,45.14,45.44,45.13,45.36,98467.96657381616,20.8183,20.9566,20.8137,20.9197,98467.9666
2005-09-29 12:00:00,45.34,45.37,45.3,45.35,42061.28133704736,20.9105,20.9244,20.8921,20.9151,42061.2813
2005-09-29 12:10:00,45.36,45.38,45.33,45.37,26183.844011142064,20.9197,20.929,20.9059,20.9244,26183.844
2005-09-29 12:20:00,45.36,45.4,45.33,45.37,28133.704735376046,20.9197,20.9382,20.9059,20.9244,28133.7047
2005-09-29 12:30:00,45.37,45.37,45.3,45.31,22841.225626740947,20.9244,20.9244,20.8921,20.8967,22841.2256
2005-09-29 12:40:00,45.32,45.32,45.23,45.26,24512.534818941505,20.9013,20.9013,20.8598,20.8736,24512.5348
2005-09-29 12:50:00,45.26,45.27,45.23,45.27,20334.26183844012,20.8736,20.8782,20.8598,20.8782,20334.2618
2005-09-29 13:00:00,45.27,45.33,45.25,45.3,33286.908077994434,20.8782,20.9059,20.869,20.8921,33286.9081
2005-09-29 13:10:00,45.28,45.44,45.26,45.42,40807.79944289694,20.8828,20.9566,20.8736,20.9474,40807.7994
2005-09-29 13:20:00,45.44,45.48,45.41,45.44,33704.73537604457,20.9566,20.9751,20.9428,20.9566,33704.7354
2005-09-29 13:30:00,45.44,45.48,45.38,45.43,30083.56545961003,20.9566,20.9751,20.929,20.952,30083.5655
2005-09-29 13:40:00,45.41,45.45,45.38,45.42,27715.877437325908,20.9428,20.9613,20.929,20.9474,27715.8774
2005-09-29 13:50:00,45.42,45.43,45.34,45.35,20055.710306406687,20.9474,20.952,20.9105,20.9151,20055.7103
2005-09-29 14:00:00,45.36,45.48,45.36,45.43,56963.78830083566,20.9197,20.9751,20.9197,20.952,56963.7883
2005-09-29 14:10:00,45.44,45.44,45.31,45.32,35654.596100278555,20.9566,20.9566,20.8967,20.9013,35654.5961
2005-09-29 14:20:00,45.31,45.41,45.31,45.38,43036.21169916435,20.8967,20.9428,20.8967,20.929,43036.2117
2005-09-29 14:30:00,45.38,45.39,45.32,45.36,30362.116991643456,20.929,20.9336,20.9013,20.9197,30362.117
2005-09-29 14:40:00,45.37,45.48,45.36,45.38,50696.378830083566,20.9244,20.9751,20.9197,20.929,50696.3788
2005-09-29 14:50:00,45.37,45.44,45.36,45.42,71309.19220055711,20.9244,20.9566,20.9197,20.9474,71309.1922
2005-09-29 15:00:00,45.41,45.43,45.38,45.43,43454.03899721448,20.9428,20.952,20.929,20.952,43454.039
2005-09-29 15:10:00,45.44,45.44,45.39,45.41,65738.16155988858,20.9566,20.9566,20.9336,20.9428,65738.1616
2005-09-29 15:20:00,45.41,45.44,45.4,45.44,72701.94986072424,20.9428,20.9566,20.9382,20.9566,72701.9499
2005-09-29 15:30:00,45.42,45.44,45.4,45.42,50835.654596100285,20.9474,20.9566,20.9382,20.9474,50835.6546
2005-09-29 15:40:00,45.42,45.45,45.36,45.36,77855.15320334262,20.9474,20.9613,20.9197,20.9197,77855.1532
2005-09-29 15:50:00,45.36,45.38,45.34,45.38,104178.2729805014,20.9197,20.929,20.9105,20.929,104178.273
2005-09-30 09:30:00,45.16,45.21,45.04,45.08,77158.77437325906,20.8275,20.8506,20.7722,20.7906,77158.7744
2005-09-30 09:40:00,45.08,45.38,45.08,45.36,73119.77715877438,20.7906,20.929,20.7906,20.9197,73119.7772
2005-09-30 09:50:00,45.36,45.4,45.27,45.38,52228.41225626741,20.9197,20.9382,20.8782,20.929,52228.4123
2005-09-30 10:00:00,45.38,45.38,45.31,45.31,57381.61559888579,20.929,20.929,20.8967,20.8967,57381.6156
2005-09-30 10:10:00,45.31,45.39,45.27,45.36,40947.07520891365,20.8967,20.9336,20.8782,20.9197,40947.0752
2005-09-30 10:20:00,45.4,45.45,45.36,45.41,38857.93871866296,20.9382,20.9613,20.9197,20.9428,38857.9387
2005-09-30 10:30:00,45.41,45.45,45.33,45.45,70194.9860724234,20.9428,20.9613,20.9059,20.9613,70194.9861
2005-09-30 10:40:00,45.42,45.54,45.42,45.45,70334.26183844011,20.9474,21.0028,20.9474,20.9613,70334.2618
2005-09-30 10:50:00,45.45,45.51,45.44,45.5,29526.46239554317,20.9613,20.9889,20.9566,20.9843,29526.4624
2005-09-30 11:00:00,45.51,45.63,45.46,45.63,48328.690807799445,20.9889,21.0443,20.9659,21.0443,48328.6908
2005-09-30 11:10:00,45.64,45.79,45.63,45.72,43732.59052924792,21.0489,21.1181,21.0443,21.0858,43732.5905
2005-09-30 11:20:00,45.74,45.74,45.59,45.59,40389.9721448468,21.095,21.095,21.0258,21.0258,40389.9721
2005-09-30 11:30:00,45.61,45.63,45.52,45.53,35933.14763231198,21.035,21.0443,20.9935,20.9981,35933.1476
2005-09-30 11:40:00,45.52,45.64,45.52,45.61,35515.32033426184,20.9935,21.0489,20.9935,21.035,35515.3203
2005-09-30 11:50:00,45.6,45.64,45.52,45.54,29665.73816155989,21.0304,21.0489,20.9935,21.0028,29665.7382
2005-09-30 12:00:00,45.54,45.59,45.54,45.59,29108.63509749304,21.0028,21.0258,21.0028,21.0258,29108.6351
2005-09-30 12:10:00,45.59,45.66,45.59,45.66,27576.601671309192,21.0258,21.0581,21.0258,21.0581,27576.6017
2005-09-30 12:20:00,45.66,45.72,45.61,45.61,36908.07799442897,21.0581,21.0858,21.035,21.035,36908.078
2005-09-30 12:30:00,45.62,45.62,45.54,45.54,26880.22284122563,21.0397,21.0397,21.0028,21.0028,26880.2228
2005-09-30 12:40:00,45.54,45.56,45.53,45.56,17548.74651810585,21.0028,21.012,20.9981,21.012,17548.7465
2005-09-30 12:50:00,45.56,45.66,45.56,45.61,61281.337047353765,21.012,21.0581,21.012,21.035,61281.337
2005-09-30 13:00:00,45.63,45.64,45.56,45.58,20055.710306406687,21.0443,21.0489,21.012,21.0212,20055.7103
2005-09-30 13:10:00,45.59,45.6,45.46,45.49,33565.45961002786,21.0258,21.0304,20.9659,20.9797,33565.4596
2005-09-30 13:20:00,45.48,45.49,45.41,45.43,39275.766016713096,20.9751,20.9797,20.9428,20.952,39275.766
2005-09-30 13:30:00,45.42,45.45,45.42,45.42,33008.356545961,20.9474,20.9613,20.9474,20.9474,33008.3565
2005-09-30 13:40:00,45.41,45.44,45.33,45.33,19359.33147632312,20.9428,20.9566,20.9059,20.9059,19359.3315
2005-09-30 13:50:00,45.33,45.36,45.29,45.34,14763.231197771587,20.9059,20.9197,20.8875,20.9105,14763.2312
2005-09-30 14:00:00,45.36,45.36,45.31,45.35,16434.540389972146,20.9197,20.9197,20.8967,20.9151,16434.5404
2005-09-30 14:10:00,45.35,45.41,45.34,45.38,50278.55153203343,20.9151,20.9428,20.9105,20.929,50278.5515
2005-09-30 14:20:00,45.39,45.45,45.39,45.42,16434.540389972146,20.9336,20.9613,20.9336,20.9474,16434.5404
2005-09-30 14:30:00,45.48,45.59,45.46,45.59,94011.14206128134,20.9751,21.0258,20.9659,21.0258,94011.1421
2005-09-30 14:40:00,45.6,45.63,45.53,45.59,71169.9164345404,21.0304,21.0443,20.9981,21.0258,71169.9164
2005-09-30 14:50:00,45.58,45.59,45.5,45.58,37325.90529247911,21.0212,21.0258,20.9843,21.0212,37325.9053
2005-09-30 15:00:00,45.56,45.61,45.51,45.51,76880.22284122564,21.012,21.035,20.9889,20.9889,76880.2228
2005-09-30 15:10:00,45.51,45.52,45.39,45.39,38022.28412256268,20.9889,20.9935,20.9336,20.9336,38022.2841
2005-09-30 15:20:00,45.39,45.44,45.38,45.44,60306.40668523677,20.9336,20.9566,20.929,20.9566,60306.4067
2005-09-30 15:30:00,45.45,45.51,45.45,45.49,63231.197771587744,20.9613,20.9889,20.9613,20.9797,63231.1978
2005-09-30 15:40:00,45.46,45.51,45.45,45.47,107103.06406685236,20.9659,20.9889,20.9613,20.9705,107103.0641
2005-09-30 15:50:00,45.47,45.56,45.47,45.54,109470.7520891365,20.9705,21.012,20.9705,21.0028,109470.7521
2005-10-03 09:30:00,45.41,45.45,45.36,45.4,64763.2311977716,20.9428,20.9613,20.9197,20.9382,64763.2312
2005-10-03 09:40:00,45.45,45.54,45.38,45.48,49164.34540389972,20.9613,21.0028,20.929,20.9751,49164.3454
2005-10-03 09:50:00,45.47,45.54,45.38,45.49,59052.92479108636,20.9705,21.0028,20.929,20.9797,59052.9248
2005-10-03 10:00:00,45.51,45.54,45.42,45.45,157242.3398328691,20.9889,21.0028,20.9474,20.9613,157242.3398
2005-10-03 10:10:00,45.45,45.47,45.39,45.44,80919.2200557103,20.9613,20.9705,20.9336,20.9566,80919.2201
2005-10-03 10:20:00,45.43,45.51,45.43,45.44,44428.96935933148,20.952,20.9889,20.952,20.9566,44428.9694
2005-10-03 10:30:00,45.43,45.45,45.38,45.4,154596.10027855154,20.952,20.9613,20.929,20.9382,154596.1003
2005-10-03 10:40:00,45.4,45.46,45.38,45.41,69220.0557103064,20.9382,20.9659,20.929,20.9428,69220.0557
2005-10-03 10:50:00,45.42,45.51,45.38,45.4,58774.373259052925,20.9474,20.9889,20.929,20.9382,58774.3733
2005-10-03 11:00:00,45.4,45.4,45.26,45.28,92339.83286908078,20.9382,20.9382,20.8736,20.8828,92339.8329
2005-10-03 11:10:00,45.27,45.28,45.13,45.15,235793.8718662953,20.8782,20.8828,20.8137,20.8229,235793.8719
2005-10-03 11:20:00,45.18,45.28,45.14,45.27,117409.47075208914,20.8367,20.8828,20.8183,20.8782,117409.4708
2005-10-03 11:30:00,45.28,45.36,45.21,45.33,62116.99164345404,20.8828,20.9197,20.8506,20.9059,62116.9916
2005-10-03 11:40:00,45.35,45.36,45.26,45.28,39693.59331476323,20.9151,20.9197,20.8736,20.8828,39693.5933
2005-10-03 11:50:00,45.28,45.28,45.16,45.16,89136.49025069638,20.8828,20.8828,20.8275,20.8275,89136.4903
2005-10-03 12:00:00,45.17,45.23,45.17,45.21,155431.75487465182,20.8321,20.8598,20.8321,20.8506,155431.7549
2005-10-03 12:10:00,45.2,45.25,45.2,45.22,90668.52367688024,20.846,20.869,20.846,20.8552,90668.5237
2005-10-03 12:20:00,45.23,45.26,45.19,45.25,23259.05292479109,20.8598,20.8736,20.8413,20.869,23259.0529
2005-10-03 12:30:00,45.26,45.26,45.21,45.25,91364.9025069638,20.8736,20.8736,20.8506,20.869,91364.9025
2005-10-03 12:40:00,45.23,45.27,45.22,45.26,48189.41504178273,20.8598,20.8782,20.8552,20.8736,48189.415
2005-10-03 12:50:00,45.27,45.31,45.26,45.26,48607.24233983287,20.8782,20.8967,20.8736,20.8736,48607.2423
2005-10-03 13:00:00,45.25,45.3,45.21,45.22,85654.59610027856,20.869,20.8921,20.8506,20.8552,85654.5961
2005-10-03 13:10:00,45.23,45.28,45.22,45.26,46796.6573816156,20.8598,20.8828,20.8552,20.8736,46796.6574
2005-10-03 13:20:00,45.24,45.26,45.16,45.16,47632.31197771588,20.8644,20.8736,20.8275,20.8275,47632.312
2005-10-03 13:30:00,45.15,45.2,45.14,45.15,35515.32033426184,20.8229,20.846,20.8183,20.8229,35515.3203
2005-10-03 13:40:00,45.15,45.21,45.15,45.2,33286.908077994434,20.8229,20.8506,20.8229,20.846,33286.9081
2005-10-03 13:50:00,45.2,45.23,45.09,45.09,84958.21727019499,20.846,20.8598,20.7952,20.7952,84958.2173
2005-10-03 14:00:00,45.1,45.19,45.08,45.19,45961.00278551533,20.7998,20.8413,20.7906,20.8413,45961.0028
2005-10-03 14:10:00,45.19,45.19,45.11,45.13,36072.42339832869,20.8413,20.8413,20.8044,20.8137,36072.4234
2005-10-03 14:20:00,45.13,45.14,45.03,45.12,37465.18105849582,20.8137,20.8183,20.7675,20.8091,37465.1811
2005-10-03 14:30:00,45.13,45.18,45.1,45.18,36350.97493036212,20.8137,20.8367,20.7998,20.8367,36350.9749
2005-10-03 14:40:00,45.18,45.18,45.07,45.08,85793.87186629527,20.8367,20.8367,20.786,20.7906,85793.8719
2005-10-03 14:50:00,45.08,45.17,45.08,45.16,40529.24791086351,20.7906,20.8321,20.7906,20.8275,40529.2479
2005-10-03 15:00:00,45.13,45.21,45.12,45.2,52785.51532033426,20.8137,20.8506,20.8091,20.846,52785.5153
2005-10-03 15:10:00,45.19,45.2,45.14,45.2,37604.45682451253,20.8413,20.846,20.8183,20.846,37604.4568
2005-10-03 15:20:00,45.2,45.23,45.13,45.13,89136.49025069638,20.846,20.8598,20.8137,20.8137,89136.4903
2005-10-03 15:30:00,45.13,45.22,45.13,45.21,29526.46239554317,20.8137,20.8552,20.8137,20.8506,29526.4624
2005-10-03 15:40:00,45.21,45.23,45.19,45.23,47910.86350974931,20.8506,20.8598,20.8413,20.8598,47910.8635
2005-10-03 15:50:00,45.23,45.23,45.19,45.21,82869.0807799443,20.8598,20.8598,20.8413,20.8506,82869.0808
2005-10-04 09:30:00,45.23,45.51,45.23,45.5,94707.52089136493,20.8598,20.9889,20.8598,20.9843,94707.5209
2005-10-04 09:40:00,45.51,45.61,45.46,45.53,75487.4651810585,20.9889,21.035,20.9659,20.9981,75487.4652
2005-10-04 09:50:00,45.52,45.56,45.45,45.56,53481.89415041783,20.9935,21.012,20.9613,21.012,53481.8942
2005-10-04 10:00:00,45.54,45.66,45.53,45.64,43732.59052924792,21.0028,21.0581,20.9981,21.0489,43732.5905
2005-10-04 10:10:00,45.65,45.92,45.65,45.86,62813.37047353761,21.0535,21.178,21.0535,21.1503,62813.3705
2005-10-04 10:20:00,45.86,45.92,45.83,45.87,81197.77158774374,21.1503,21.178,21.1365,21.155,81197.7716
2005-10-04 10:30:00,45.85,45.85,45.81,45.84,86490.25069637883,21.1457,21.1457,21.1273,21.1411,86490.2507
2005-10-04 10:40:00,45.85,45.92,45.85,45.85,48885.7938718663,21.1457,21.178,21.1457,21.1457,48885.7939
2005-10-04 10:50:00,45.85,45.85,45.76,45.79,107799.44289693594,21.1457,21.1457,21.1042,21.1181,107799.4429
2005-10-04 11:00:00,45.79,45.84,45.79,45.83,26601.671309192203,21.1181,21.1411,21.1181,21.1365,26601.6713
2005-10-04 11:10:00,45.84,45.89,45.84,45.86,31754.874651810587,21.1411,21.1642,21.1411,21.1503,31754.8747
2005-10-04 11:20:00,45.84,45.87,45.8,45.85,52924.791086350975,21.1411,21.155,21.1227,21.1457,52924.7911
2005-10-04 11:30:00,45.85,45.9,45.82,45.89,50000.0,21.1457,21.1688,21.1319,21.1642,50000.0
2005-10-04 11:40:00,45.88,45.96,45.87,45.96,126323.11977715878,21.1596,21.1965,21.155,21.1965,126323.1198
2005-10-04 11:50:00,45.96,46.02,45.95,45.97,86490.25069637883,21.1965,21.2241,21.1918,21.2011,86490.2507
2005-10-04 12:00:00,45.97,46.02,45.95,46.0,35376.044568245125,21.2011,21.2241,21.1918,21.2149,35376.0446
2005-10-04 12:10:00,46.01,46.14,46.0,46.13,54596.10027855154,21.2195,21.2795,21.2149,21.2749,54596.1003
2005-10-04 12:20:00,46.14,46.21,46.12,46.2,55292.4791086351,21.2795,21.3118,21.2702,21.3071,55292.4791
2005-10-04 12:30:00,46.18,46.22,46.08,46.1,55571.03064066853,21.2979,21.3164,21.2518,21.261,55571.0306
2005-10-04 12:40:00,46.1,46.19,46.07,46.1,85793.87186629527,21.261,21.3025,21.2472,21.261,85793.8719
2005-10-04 12:50:00,46.1,46.17,46.05,46.17,26044.56824512535,21.261,21.2933,21.238,21.2933,26044.5682
2005-10-04 13:00:00,46.17,46.19,46.1,46.17,56963.78830083566,21.2933,21.3025,21.261,21.2933,56963.7883
2005-10-04 13:10:00,46.17,46.19,46.12,46.17,61977.71587743733,21.2933,21.3025,21.2702,21.2933,61977.7159
2005-10-04 13:20:00,46.17,46.31,46.17,46.29,42339.83286908078,21.2933,21.3579,21.2933,21.3487,42339.8329
2005-10-04 13:30:00,46.3,46.3,46.17,46.17,122701.94986072424,21.3533,21.3533,21.2933,21.2933,122701.9499
2005-10-04 13:40:00,46.17,46.22,46.15,46.18,37047.35376044569,21.2933,21.3164,21.2841,21.2979,37047.3538
2005-10-04 13:50:00,46.18,46.2,46.15,46.15,44846.796657381616,21.2979,21.3071,21.2841,21.2841,44846.7967
2005-10-04 14:00:00,46.17,46.17,46.13,46.14,39554.31754874652,21.2933,21.2933,21.2749,21.2795,39554.3175
2005-10-04 14:10:00,46.15,46.21,46.15,46.2,19777.15877437326,21.2841,21.3118,21.2841,21.3071,19777.1588
2005-10-04 14:20:00,46.2,46.21,45.94,45.94,39693.59331476323,21.3071,21.3118,21.1872,21.1872,39693.5933
2005-10-04 14:30:00,45.94,45.99,45.82,45.88,71448.46796657382,21.1872,21.2103,21.1319,21.1596,71448.468
2005-10-04 14:40:00,45.89,45.92,45.88,45.88,71866.29526462396,21.1642,21.178,21.1596,21.1596,71866.2953
2005-10-04 14:50:00,45.89,45.92,45.77,45.77,71030.64066852369,21.1642,21.178,21.1088,21.1088,71030.6407
2005-10-04 15:00:00,45.77,45.84,45.74,45.78,95125.34818941505,21.1088,21.1411,21.095,21.1134,95125.3482
2005-10-04 15:10:00,45.74,45.82,45.74,45.76,50278.55153203343,21.095,21.1319,21.095,21.1042,50278.5515
2005-10-04 15:20:00,45.76,45.79,45.73,45.79,46796.6573816156,21.1042,21.1181,21.0904,21.1181,46796.6574
2005-10-04 15:30:00,45.79,45.9,45.79,45.9,54874.65181058496,21.1181,21.1688,21.1181,21.1688,54874.6518
2005-10-04 15:40:00,45.9,45.9,45.75,45.77,79387.18662952646,21.1688,21.1688,21.0996,21.1088,79387.1866
2005-10-04 15:50:00,45.76,45.77,45.6,45.69,88300.8356545961,21.1042,21.1088,21.0304,21.0719,88300.8357
2005-10-05 09:30:00,45.61,45.77,45.58,45.77,37465.18105849582,21.035,21.1088,21.0212,21.1088,37465.1811
2005-10-05 09:40:00,45.82,45.99,45.82,45.94,42061.28133704736,21.1319,21.2103,21.1319,21.1872,42061.2813
2005-10-05 09:50:00,45.93,45.93,45.79,45.82,44707.5208913649,21.1826,21.1826,21.1181,21.1319,44707.5209
2005-10-05 10:00:00,45.84,45.84,45.52,45.57,54596.10027855154,21.1411,21.1411,20.9935,21.0166,54596.1003
2005-10-05 10:10:00,45.6,45.63,45.54,45.58,30640.668523676883,21.0304,21.0443,21.0028,21.0212,30640.6685
2005-10-05 10:20:00,45.56,45.59,45.53,45.59,32869.08077994429,21.012,21.0258,20.9981,21.0258,32869.0808
2005-10-05 10:30:00,45.59,45.63,45.47,45.62,29526.46239554317,21.0258,21.0443,20.9705,21.0397,29526.4624
2005-10-05 10:40:00,45.63,45.64,45.56,45.56,25487.4651810585,21.0443,21.0489,21.012,21.012,25487.4652
2005-10-05 10:50:00,45.56,45.61,45.54,45.54,23398.3286908078,21.012,21.035,21.0028,21.0028,23398.3287
2005-10-05 11:00:00,45.54,45.61,45.54,45.61,31615.598885793872,21.0028,21.035,21.0028,21.035,31615.5989
2005-10-05 11:10:00,45.59,45.77,45.59,45.77,23955.43175487465,21.0258,21.1088,21.0258,21.1088,23955.4318
2005-10-05 11:20:00,45.77,45.79,45.49,45.52,32729.80501392758,21.1088,21.1181,20.9797,20.9935,32729.805
2005-10-05 11:30:00,45.53,45.6,45.44,45.57,32869.08077994429,20.9981,21.0304,20.9566,21.0166,32869.0808
2005-10-05 11:40:00,45.55,45.62,45.51,45.54,34261.83844011142,21.0074,21.0397,20.9889,21.0028,34261.8384
2005-10-05 11:50:00,45.54,45.61,45.49,45.53,39972.14484679666,21.0028,21.035,20.9797,20.9981,39972.1448
2005-10-05 12:00:00,45.52,45.55,45.41,45.52,41782.72980501393,20.9935,21.0074,20.9428,20.9935,41782.7298
2005-10-05 12:10:00,45.52,45.6,45.45,45.6,40947.07520891365,20.9935,21.0304,20.9613,21.0304,40947.0752
2005-10-05 12:20:00,45.59,45.6,45.53,45.54,39275.766016713096,21.0258,21.0304,20.9981,21.0028,39275.766
2005-10-05 12:30:00,45.54,45.59,45.49,45.49,22980.501392757666,21.0028,21.0258,20.9797,20.9797,22980.5014
2005-10-05 12:40:00,45.49,45.52,45.47,45.52,45543.17548746518,20.9797,20.9935,20.9705,20.9935,45543.1755
2005-10-05 12:50:00,45.51,45.51,45.44,45.49,35376.044568245125,20.9889,20.9889,20.9566,20.9797,35376.0446
2005-10-05 13:00:00,45.49,45.51,45.46,45.49,26044.56824512535,20.9797,20.9889,20.9659,20.9797,26044.5682
2005-10-05 13:10:00,45.49,45.53,45.46,45.52,24233.98328690808,20.9797,20.9981,20.9659,20.9935,24233.9833
2005-10-05 13:20:00,45.52,45.56,45.46,45.46,69637.88300835656,20.9935,21.012,20.9659,20.9659,69637.883
2005-10-05 13:30:00,45.46,45.48,45.38,45.38,33704.73537604457,20.9659,20.9751,20.929,20.929,33704.7354
2005-10-05 13:40:00,45.38,45.41,45.35,45.36,37465.18105849582,20.929,20.9428,20.9151,20.9197,37465.1811
2005-10-05 13:50:00,45.36,45.38,45.32,45.33,23119.777158774374,20.9197,20.929,20.9013,20.9059,23119.7772
2005-10-05 14:00:00,45.34,45.39,45.31,45.38,17409.47075208914,20.9105,20.9336,20.8967,20.929,17409.4708
2005-10-05 14:10:00,45.38,45.44,45.33,45.33,49025.06963788301,20.929,20.9566,20.9059,20.9059,49025.0696
2005-10-05 14:20:00,45.33,45.38,45.31,45.33,47910.86350974931,20.9059,20.929,20.8967,20.9059,47910.8635
2005-10-05 14:30:00,45.33,45.33,45.16,45.18,52089.1364902507,20.9059,20.9059,20.8275,20.8367,52089.1365
2005-10-05 14:40:00,45.2,45.21,45.06,45.1,36629.526462395545,20.846,20.8506,20.7814,20.7998,36629.5265
2005-10-05 14:50:00,45.1,45.17,45.03,45.03,39136.490250696384,20.7998,20.8321,20.7675,20.7675,39136.4903
2005-10-05 15:00:00,45.05,45.08,44.98,45.08,107799.44289693594,20.7768,20.7906,20.7445,20.7906,107799.4429
2005-10-05 15:10:00,45.07,45.1,44.95,44.95,70612.81337047354,20.786,20.7998,20.7307,20.7307,70612.8134
2005-10-05 15:20:00,44.95,45.0,44.89,44.93,59610.02785515321,20.7307,20.7537,20.703,20.7214,59610.0279
2005-10-05 15:30:00,44.93,44.99,44.92,44.96,309470.7520891365,20.7214,20.7491,20.7168,20.7353,309470.7521
2005-10-05 15:40:00,44.98,45.05,44.95,44.97,179805.0139275766,20.7445,20.7768,20.7307,20.7399,179805.0139
2005-10-05 15:50:00,44.97,45.05,44.93,44.95,314484.6796657382,20.7399,20.7768,20.7214,20.7307,314484.6797
2005-10-06 09:30:00,45.16,45.44,45.15,45.38,59052.92479108636,20.8275,20.9566,20.8229,20.929,59052.9248
2005-10-06 09:40:00,45.41,45.46,45.33,45.41,69080.7799442897,20.9428,20.9659,20.9059,20.9428,69080.7799
2005-10-06 09:50:00,45.41,45.42,45.3,45.31,73955.43175487466,20.9428,20.9474,20.8921,20.8967,73955.4318
2005-10-06 10:00:00,45.31,45.39,45.16,45.18,55571.03064066853,20.8967,20.9336,20.8275,20.8367,55571.0306
2005-10-06 10:10:00,45.16,45.33,45.16,45.26,47632.31197771588,20.8275,20.9059,20.8275,20.8736,47632.312
2005-10-06 10:20:00,45.28,45.43,45.25,45.42,41504.178272980505,20.8828,20.952,20.869,20.9474,41504.1783
2005-10-06 10:30:00,45.42,45.49,45.41,45.42,47493.03621169917,20.9474,20.9797,20.9428,20.9474,47493.0362
2005-10-06 10:40:00,45.43,45.56,45.43,45.56,40250.696378830085,20.952,21.012,20.952,21.012,40250.6964
2005-10-06 10:50:00,45.56,45.61,45.48,45.51,35236.76880222841,21.012,21.035,20.9751,20.9889,35236.7688
2005-10-06 11:00:00,45.5,45.59,45.46,45.54,51253.48189415042,20.9843,21.0258,20.9659,21.0028,51253.4819
2005-10-06 11:10:00,45.55,45.67,45.53,45.62,57242.33983286908,21.0074,21.0627,20.9981,21.0397,57242.3398
2005-10-06 11:20:00,45.61,45.61,45.51,45.51,21727.01949860724,21.035,21.035,20.9889,20.9889,21727.0195
2005-10-06 11:30:00,45.51,45.51,45.48,45.48,330919.22005571035,20.9889,20.9889,20.9751,20.9751,330919.2201
2005-10-06 11:40:00,45.48,45.52,45.42,45.5,26601.671309192203,20.9751,20.9935,20.9474,20.9843,26601.6713
2005-10-06 11:50:00,45.51,45.52,45.46,45.46,46935.93314763231,20.9889,20.9935,20.9659,20.9659,46935.9331
2005-10-06 12:00:00,45.47,45.53,45.46,45.5,36908.07799442897,20.9705,20.9981,20.9659,20.9843,36908.078
2005-10-06 12:10:00,45.49,45.51,45.46,45.49,36490.25069637883,20.9797,20.9889,20.9659,20.9797,36490.2507
2005-10-06 12:20:00,45.48,45.53,45.38,45.38,28690.807799442897,20.9751,20.9981,20.929,20.929,28690.8078
2005-10-06 12:30:00,45.38,45.39,45.26,45.31,22005.57103064067,20.929,20.9336,20.8736,20.8967,22005.571
2005-10-06 12:40:00,45.31,45.41,45.29,45.41,37883.008356545964,20.8967,20.9428,20.8875,20.9428,37883.0084
2005-10-06 12:50:00,45.41,45.49,45.38,45.44,49582.172701949865,20.9428,20.9797,20.929,20.9566,49582.1727
2005-10-06 13:00:00,45.46,45.51,45.43,45.45,23955.43175487465,20.9659,20.9889,20.952,20.9613,23955.4318
2005-10-06 13:10:00,45.45,45.49,45.4,45.42,21727.01949860724,20.9613,20.9797,20.9382,20.9474,21727.0195
2005-10-06 13:20:00,45.41,45.45,45.33,45.39,24651.810584958217,20.9428,20.9613,20.9059,20.9336,24651.8106
2005-10-06 13:30:00,45.39,45.39,45.31,45.33,35515.32033426184,20.9336,20.9336,20.8967,20.9059,35515.3203
2005-10-06 13:40:00,45.33,45.39,45.33,45.37,56963.78830083566,20.9059,20.9336,20.9059,20.9244,56963.7883
2005-10-06 13:50:00,45.36,45.38,45.14,45.17,42757.66016713092,20.9197,20.929,20.8183,20.8321,42757.6602
2005-10-06 14:00:00,45.18,45.18,45.03,45.15,212116.9916434541,20.8367,20.8367,20.7675,20.8229,212116.9916
2005-10-06 14:10:00,45.15,45.18,45.07,45.18,110167.13091922006,20.8229,20.8367,20.786,20.8367,110167.1309
2005-10-06 14:20:00,45.18,45.18,45.11,45.15,35654.596100278555,20.8367,20.8367,20.8044,20.8229,35654.5961
2005-10-06 14:30:00,45.15,45.18,45.01,45.08,106267.4094707521,20.8229,20.8367,20.7583,20.7906,106267.4095
2005-10-06 14:40:00,45.07,45.1,44.99,45.08,36629.526462395545,20.786,20.7998,20.7491,20.7906,36629.5265
2005-10-06 14:50:00,45.08,45.08,44.89,45.0,52646.23955431755,20.7906,20.7906,20.703,20.7537,52646.2396
2005-10-06 15:00:00,45.01,45.02,44.94,44.95,67827.29805013927,20.7583,20.7629,20.726,20.7307,67827.2981
2005-10-06 15:10:00,44.94,45.1,44.94,45.01,63788.3008356546,20.726,20.7998,20.726,20.7583,63788.3008
2005-10-06 15:20:00,45.0,45.06,44.98,45.0,58077.99442896936,20.7537,20.7814,20.7445,20.7537,58077.9944
2005-10-06 15:30:00,45.0,45.06,44.9,44.9,131476.32311977717,20.7537,20.7814,20.7076,20.7076,131476.3231
2005-10-06 15:40:00,44.91,45.28,44.91,45.28,63649.025069637886,20.7122,20.8828,20.7122,20.8828,63649.0251
2005-10-06 15:50:00,45.27,45.36,45.26,45.26,122423.39832869082,20.8782,20.9197,20.8736,20.8736,122423.3983
2005-10-07 09:30:00,45.61,45.61,45.36,45.4,57799.442896935936,21.035,21.035,20.9197,20.9382,57799.4429
2005-10-07 09:40:00,45.4,45.65,45.4,45.64,75626.74094707522,20.9382,21.0535,20.9382,21.0489,75626.7409
2005-10-07 09:50:00,45.63,45.64,45.49,45.56,53481.89415041783,21.0443,21.0489,20.9797,21.012,53481.8942
2005-10-07 10:00:00,45.56,45.59,45.41,45.47,59331.47632311978,21.012,21.0258,20.9428,20.9705,59331.4763
2005-10-07 10:10:00,45.49,45.55,45.42,45.53,76044.56824512535,20.9797,21.0074,20.9474,20.9981,76044.5682
2005-10-07 10:20:00,45.51,45.62,45.38,45.54,57660.16713091922,20.9889,21.0397,20.929,21.0028,57660.1671
2005-10-07 10:30:00,45.55,45.66,45.52,45.56,70473.53760445683,21.0074,21.0581,20.9935,21.012,70473.5376
2005-10-07 10:40:00,45.55,45.57,45.36,45.36,62116.99164345404,21.0074,21.0166,20.9197,20.9197,62116.9916
2005-10-07 10:50:00,45.38,45.48,45.28,45.4,127298.05013927576,20.929,20.9751,20.8828,20.9382,127298.0501
2005-10-07 11:00:00,45.41,45.52,45.38,45.44,102228.41225626742,20.9428,20.9935,20.929,20.9566,102228.4123
2005-10-07 11:10:00,45.44,45.44,45.31,45.34,88997.21448467967,20.9566,20.9566,20.8967,20.9105,88997.2145
2005-10-07 11:20:00,45.33,45.41,45.33,45.41,50835.654596100285,20.9059,20.9428,20.9059,20.9428,50835.6546
2005-10-07 11:30:00,45.41,45.49,45.39,45.48,37883.008356545964,20.9428,20.9797,20.9336,20.9751,37883.0084
2005-10-07 11:40:00,45.46,45.53,45.41,45.45,29247.91086350975,20.9659,20.9981,20.9428,20.9613,29247.9109
2005-10-07 11:50:00,45.44,45.61,45.4,45.54,31197.771587743733,20.9566,21.035,20.9382,21.0028,31197.7716
2005-10-07 12:00:00,45.53,45.6,45.49,45.51,25905.29247910864,20.9981,21.0304,20.9797,20.9889,25905.2925
2005-10-07 12:10:00,45.51,45.52,45.47,45.49,23398.3286908078,20.9889,20.9935,20.9705,20.9797,23398.3287
2005-10-07 12:20:00,45.48,45.49,45.36,45.43,39554.31754874652,20.9751,20.9797,20.9197,20.952,39554.3175
2005-10-07 12:30:00,45.42,45.46,45.37,45.4,24512.534818941505,20.9474,20.9659,20.9244,20.9382,24512.5348
2005-10-07 12:40:00,45.41,45.5,45.4,45.49,12395.543175487466,20.9428,20.9843,20.9382,20.9797,12395.5432
2005-10-07 12:50:00,45.5,45.5,45.44,45.47,17130.91922005571,20.9843,20.9843,20.9566,20.9705,17130.9192
2005-10-07 13:00:00,45.46,45.49,45.4,45.47,20473.537604456826,20.9659,20.9797,20.9382,20.9705,20473.5376
2005-10-07 13:10:00,45.48,45.52,45.45,45.52,20055.710306406687,20.9751,20.9935,20.9613,20.9935,20055.7103
2005-10-07 13:20:00,45.52,45.58,45.51,45.52,27576.601671309192,20.9935,21.0212,20.9889,20.9935,27576.6017
2005-10-07 13:30:00,45.52,45.56,45.51,45.56,19637.883008356548,20.9935,21.012,20.9889,21.012,19637.883
2005-10-07 13:40:00,45.56,45.6,45.56,45.59,18662.952646239555,21.012,21.0304,21.012,21.0258,18662.9526
2005-10-07 13:50:00,45.58,45.59,45.52,45.55,38300.8356545961,21.0212,21.0258,20.9935,21.0074,38300.8357
2005-10-07 14:00:00,45.55,45.58,45.49,45.5,35236.76880222841,21.0074,21.0212,20.9797,20.9843,35236.7688
2005-10-07 14:10:00,45.49,45.54,45.48,45.54,20473.537604456826,20.9797,21.0028,20.9751,21.0028,20473.5376
2005-10-07 14:20:00,45.54,45.55,45.5,45.5,52924.791086350975,21.0028,21.0074,20.9843,20.9843,52924.7911
2005-10-07 14:30:00,45.51,45.59,45.5,45.59,36490.25069637883,20.9889,21.0258,20.9843,21.0258,36490.2507
2005-10-07 14:40:00,45.6,45.76,45.59,45.74,98189.41504178272,21.0304,21.1042,21.0258,21.095,98189.415
2005-10-07 14:50:00,45.74,45.76,45.62,45.62,54456.82451253482,21.095,21.1042,21.0397,21.0397,54456.8245
2005-10-07 15:00:00,45.61,45.67,45.6,45.66,104456.82451253482,21.035,21.0627,21.0304,21.0581,104456.8245
2005-10-07 15:10:00,45.67,45.67,45.61,45.63,50000.0,21.0627,21.0627,21.035,21.0443,50000.0
2005-10-07 15:20:00,45.63,45.68,45.63,45.66,82869.0807799443,21.0443,21.0673,21.0443,21.0581,82869.0808
2005-10-07 15:30:00,45.65,45.69,45.64,45.64,107520.89136490252,21.0535,21.0719,21.0489,21.0489,107520.8914
2005-10-07 15:40:00,45.64,45.64,45.55,45.6,72562.67409470753,21.0489,21.0489,21.0074,21.0304,72562.6741
2005-10-07 15:50:00,45.62,45.63,45.59,45.63,102646.23955431757,21.0397,21.0443,21.0258,21.0443,102646.2396
2005-10-10 09:30:00,45.49,45.56,45.24,45.28,61281.337047353765,20.9797,21.012,20.8644,20.8828,61281.337
2005-10-10 09:40:00,45.25,45.38,45.07,45.09,77437.32590529248,20.869,20.929,20.786,20.7952,77437.3259
2005-10-10 09:50:00,45.09,45.19,45.03,45.09,55153.203342618384,20.7952,20.8413,20.7675,20.7952,55153.2033
2005-10-10 10:00:00,45.08,45.09,44.86,44.89,85515.32033426184,20.7906,20.7952,20.6891,20.703,85515.3203
2005-10-10 10:10:00,44.88,44.92,44.73,44.89,137743.73259052925,20.6984,20.7168,20.6292,20.703,137743.7326
2005-10-10 10:20:00,44.9,44.94,44.78,44.8,34261.83844011142,20.7076,20.726,20.6523,20.6615,34261.8384
2005-10-10 10:30:00,44.81,44.91,44.81,44.89,46100.27855153204,20.6661,20.7122,20.6661,20.703,46100.2786
2005-10-10 10:40:00,44.88,44.92,44.7,44.7,104735.37604456826,20.6984,20.7168,20.6154,20.6154,104735.376
2005-10-10 10:50:00,44.71,44.72,44.62,44.66,116991.643454039,20.62,20.6246,20.5785,20.5969,116991.6435
2005-10-10 11:00:00,44.66,44.9,44.65,44.83,90250.6963788301,20.5969,20.7076,20.5923,20.6753,90250.6964
2005-10-10 11:10:00,44.82,44.85,44.76,44.8,37465.18105849582,20.6707,20.6845,20.643,20.6615,37465.1811
2005-10-10 11:20:00,44.78,44.93,44.76,44.91,21587.74373259053,20.6523,20.7214,20.643,20.7122,21587.7437
2005-10-10 11:30:00,44.93,44.99,44.91,44.98,28133.704735376046,20.7214,20.7491,20.7122,20.7445,28133.7047
2005-10-10 11:40:00,44.99,45.02,44.98,45.0,42757.66016713092,20.7491,20.7629,20.7445,20.7537,42757.6602
2005-10-10 11:50:00,45.0,45.16,45.0,45.15,44150.41782729805,20.7537,20.8275,20.7537,20.8229,44150.4178
2005-10-10 12:00:00,45.15,45.24,45.14,45.23,37743.73259052925,20.8229,20.8644,20.8183,20.8598,37743.7326
2005-10-10 12:10:00,45.22,45.22,45.08,45.08,16573.816155988858,20.8552,20.8552,20.7906,20.7906,16573.8162
2005-10-10 12:20:00,45.09,45.12,45.05,45.06,17130.91922005571,20.7952,20.8091,20.7768,20.7814,17130.9192
2005-10-10 12:30:00,45.07,45.09,45.05,45.07,23676.880222841228,20.786,20.7952,20.7768,20.786,23676.8802
2005-10-10 12:40:00,45.08,45.14,45.07,45.13,11559.888579387189,20.7906,20.8183,20.786,20.8137,11559.8886
2005-10-10 12:50:00,45.13,45.3,45.13,45.21,20752.089136490253,20.8137,20.8921,20.8137,20.8506,20752.0891
2005-10-10 13:00:00,45.23,45.23,45.09,45.1,11559.888579387189,20.8598,20.8598,20.7952,20.7998,11559.8886
2005-10-10 13:10:00,45.11,45.17,45.11,45.14,14623.955431754875,20.8044,20.8321,20.8044,20.8183,14623.9554
2005-10-10 13:20:00,45.13,45.15,45.09,45.13,7660.167130919221,20.8137,20.8229,20.7952,20.8137,7660.1671
2005-10-10 13:30:00,45.13,45.18,45.11,45.15,16991.643454038996,20.8137,20.8367,20.8044,20.8229,16991.6435
2005-10-10 13:40:00,45.14,45.14,44.98,44.98,41364.902506963794,20.8183,20.8183,20.7445,20.7445,41364.9025
2005-10-10 13:50:00,44.98,44.98,44.85,44.85,29108.63509749304,20.7445,20.7445,20.6845,20.6845,29108.6351
2005-10-10 14:00:00,44.87,44.9,44.79,44.79,21587.74373259053,20.6938,20.7076,20.6569,20.6569,21587.7437
2005-10-10 14:10:00,44.77,44.8,44.62,44.62,70473.53760445683,20.6476,20.6615,20.5785,20.5785,70473.5376
2005-10-10 14:20:00,44.63,44.7,44.54,44.65,178690.8077994429,20.5831,20.6154,20.5416,20.5923,178690.8078
2005-10-10 14:30:00,44.65,44.75,44.65,44.7,64066.85236768803,20.5923,20.6384,20.5923,20.6154,64066.8524
2005-10-10 14:40:00,44.7,44.73,44.62,44.62,52646.23955431755,20.6154,20.6292,20.5785,20.5785,52646.2396
2005-10-10 14:50:00,44.62,44.81,44.62,44.71,53899.72144846797,20.5785,20.6661,20.5785,20.62,53899.7214
2005-10-10 15:00:00,44.72,44.84,44.7,44.8,26880.22284122563,20.6246,20.6799,20.6154,20.6615,26880.2228
2005-10-10 15:10:00,44.8,44.82,44.74,44.76,35097.4930362117,20.6615,20.6707,20.6338,20.643,35097.493
2005-10-10 15:20:00,44.76,44.8,44.74,44.75,41782.72980501393,20.643,20.6615,20.6338,20.6384,41782.7298
2005-10-10 15:30:00,44.74,44.89,44.67,44.88,94428.96935933147,20.6338,20.703,20.6015,20.6984,94428.9694
2005-10-10 15:40:00,44.88,44.94,44.8,44.89,67130.91922005572,20.6984,20.726,20.6615,20.703,67130.9192
2005-10-10 15:50:00,44.9,44.95,44.88,44.9,177298.0501392758,20.7076,20.7307,20.6984,20.7076,177298.0501
2005-10-11 09:30:00,44.7,44.8,44.59,44.59,63649.025069637886,20.6154,20.6615,20.5646,20.5646,63649.0251
2005-10-11 09:40:00,44.57,44.81,44.52,44.68,45821.72701949861,20.5554,20.6661,20.5323,20.6061,45821.727
2005-10-11 09:50:00,44.67,44.77,44.6,44.7,34679.66573816156,20.6015,20.6476,20.5692,20.6154,34679.6657
2005-10-11 10:00:00,44.72,44.73,44.53,44.64,20194.9860724234,20.6246,20.6292,20.537,20.5877,20194.9861
2005-10-11 10:10:00,44.64,44.65,44.52,44.57,18941.504178272982,20.5877,20.5923,20.5323,20.5554,18941.5042
2005-10-11 10:20:00,44.57,44.71,44.57,44.62,48746.51810584959,20.5554,20.62,20.5554,20.5785,48746.5181
2005-10-11 10:30:00,44.64,44.64,44.57,44.59,37883.008356545964,20.5877,20.5877,20.5554,20.5646,37883.0084
2005-10-11 10:40:00,44.61,44.68,44.57,44.68,12395.543175487466,20.5738,20.6061,20.5554,20.6061,12395.5432
2005-10-11 10:50:00,44.7,44.7,44.52,44.62,11838.440111420614,20.6154,20.6154,20.5323,20.5785,11838.4401
2005-10-11 11:00:00,44.62,44.67,44.53,44.66,22841.225626740947,20.5785,20.6015,20.537,20.5969,22841.2256
2005-10-11 11:10:00,44.67,44.81,44.64,44.79,16991.643454038996,20.6015,20.6661,20.5877,20.6569,16991.6435
2005-10-11 11:20:00,44.79,44.8,44.69,44.71,48746.51810584959,20.6569,20.6615,20.6107,20.62,48746.5181
2005-10-11 11:30:00,44.71,44.72,44.64,44.71,16991.643454038996,20.62,20.6246,20.5877,20.62,16991.6435
2005-10-11 11:40:00,44.74,44.77,44.69,44.69,27298.05013927577,20.6338,20.6476,20.6107,20.6107,27298.0501
2005-10-11 11:50:00,44.66,44.7,44.57,44.67,27994.42896935933,20.5969,20.6154,20.5554,20.6015,27994.429
2005-10-11 12:00:00,44.67,44.68,44.63,44.64,11977.715877437327,20.6015,20.6061,20.5831,20.5877,11977.7159
2005-10-11 12:10:00,44.63,44.63,44.55,44.56,67130.91922005572,20.5831,20.5831,20.5462,20.5508,67130.9192
2005-10-11 12:20:00,44.55,44.62,44.53,44.62,27576.601671309192,20.5462,20.5785,20.537,20.5785,27576.6017
2005-10-11 12:30:00,44.64,44.66,44.61,44.66,21866.29526462396,20.5877,20.5969,20.5738,20.5969,21866.2953
2005-10-11 12:40:00,44.65,44.77,44.65,44.77,26601.671309192203,20.5923,20.6476,20.5923,20.6476,26601.6713
2005-10-11 12:50:00,44.77,44.77,44.72,44.72,3899.721448467967,20.6476,20.6476,20.6246,20.6246,3899.7214
2005-10-11 13:00:00,44.71,44.78,44.69,44.75,13788.300835654596,20.62,20.6523,20.6107,20.6384,13788.3008
2005-10-11 13:10:00,44.77,44.86,44.76,44.76,15320.33426183844,20.6476,20.6891,20.643,20.643,15320.3343
2005-10-11 13:20:00,44.79,44.88,44.77,44.87,13788.300835654596,20.6569,20.6984,20.6476,20.6938,13788.3008
2005-10-11 13:30:00,44.87,44.88,44.85,44.85,16295.264623955432,20.6938,20.6984,20.6845,20.6845,16295.2646
2005-10-11 13:40:00,44.85,44.88,44.79,44.85,16991.643454038996,20.6845,20.6984,20.6569,20.6845,16991.6435
2005-10-11 13:50:00,44.85,44.87,44.82,44.84,78133.70473537604,20.6845,20.6938,20.6707,20.6799,78133.7047
2005-10-11 14:00:00,44.83,44.87,44.72,44.85,76462.39554317549,20.6753,20.6938,20.6246,20.6845,76462.3955
2005-10-11 14:10:00,44.86,45.06,44.83,44.92,79665.73816155989,20.6891,20.7814,20.6753,20.7168,79665.7382
2005-10-11 14:20:00,44.92,44.95,44.87,44.87,41086.35097493036,20.7168,20.7307,20.6938,20.6938,41086.351
2005-10-11 14:30:00,44.86,44.88,44.76,44.76,30501.392757660167,20.6891,20.6984,20.643,20.643,30501.3928
2005-10-11 14:40:00,44.76,44.84,44.7,44.8,34818.94150417828,20.643,20.6799,20.6154,20.6615,34818.9415
2005-10-11 14:50:00,44.81,44.85,44.72,44.79,43314.76323119777,20.6661,20.6845,20.6246,20.6569,43314.7632
2005-10-11 15:00:00,44.8,44.85,44.76,44.83,39415.04178272981,20.6615,20.6845,20.643,20.6753,39415.0418
2005-10-11 15:10:00,44.82,44.91,44.82,44.85,55431.754874651815,20.6707,20.7122,20.6707,20.6845,55431.7549
2005-10-11 15:20:00,44.85,44.86,44.77,44.77,51253.48189415042,20.6845,20.6891,20.6476,20.6476,51253.4819
2005-10-11 15:30:00,44.77,44.8,44.75,44.77,67130.91922005572,20.6476,20.6615,20.6384,20.6476,67130.9192
2005-10-11 15:40:00,44.8,44.86,44.74,44.81,84958.21727019499,20.6615,20.6891,20.6338,20.6661,84958.2173
2005-10-11 15:50:00,44.81,44.91,44.77,44.82,212952.6462395544,20.6661,20.7122,20.6476,20.6707,212952.6462
2005-10-12 09:30:00,44.68,45.04,44.68,44.96,46100.27855153204,20.6061,20.7722,20.6061,20.7353,46100.2786
2005-10-12 09:40:00,44.96,45.08,44.82,44.97,74930.36211699164,20.7353,20.7906,20.6707,20.7399,74930.3621
2005-10-12 09:50:00,44.92,45.06,44.83,45.03,28272.98050139276,20.7168,20.7814,20.6753,20.7675,28272.9805
2005-10-12 10:00:00,45.03,45.03,44.82,44.83,74651.81058495822,20.7675,20.7675,20.6707,20.6753,74651.8106
2005-10-12 10:10:00,44.83,44.88,44.79,44.82,42896.93593314764,20.6753,20.6984,20.6569,20.6707,42896.9359
2005-10-12 10:20:00,44.79,44.79,44.62,44.62,79247.91086350975,20.6569,20.6569,20.5785,20.5785,79247.9109
2005-10-12 10:30:00,44.59,44.62,44.48,44.49,134818.94150417828,20.5646,20.5785,20.5139,20.5185,134818.9415
2005-10-12 10:40:00,44.49,44.73,44.48,44.71,51114.20612813371,20.5185,20.6292,20.5139,20.62,51114.2061
2005-10-12 10:50:00,44.7,44.72,44.64,44.67,45543.17548746518,20.6154,20.6246,20.5877,20.6015,45543.1755
2005-10-12 11:00:00,44.67,44.72,44.59,44.71,58356.54596100279,20.6015,20.6246,20.5646,20.62,58356.546
2005-10-12 11:10:00,44.72,44.79,44.65,44.77,62116.99164345404,20.6246,20.6569,20.5923,20.6476,62116.9916
2005-10-12 11:20:00,44.79,44.87,44.79,44.83,55013.92757660167,20.6569,20.6938,20.6569,20.6753,55013.9276
2005-10-12 11:30:00,44.83,44.86,44.8,44.84,40947.07520891365,20.6753,20.6891,20.6615,20.6799,40947.0752
2005-10-12 11:40:00,44.83,44.87,44.8,44.81,30640.668523676883,20.6753,20.6938,20.6615,20.6661,30640.6685
2005-10-12 11:50:00,44.8,44.85,44.74,44.8,67827.29805013927,20.6615,20.6845,20.6338,20.6615,67827.2981
2005-10-12 12:00:00,44.8,44.93,44.7,44.85,158495.8217270195,20.6615,20.7214,20.6154,20.6845,158495.8217
2005-10-12 12:10:00,44.85,45.05,44.82,45.0,54317.54874651811,20.6845,20.7768,20.6707,20.7537,54317.5487
2005-10-12 12:20:00,45.01,45.03,44.9,45.03,41225.62674094708,20.7583,20.7675,20.7076,20.7675,41225.6267
2005-10-12 12:30:00,45.03,45.08,45.03,45.05,75905.29247910864,20.7675,20.7906,20.7675,20.7768,75905.2925
2005-10-12 12:40:00,45.05,45.08,44.99,44.99,82311.97771587744,20.7768,20.7906,20.7491,20.7491,82311.9777
2005-10-12 12:50:00,45.0,45.08,44.99,45.05,24930.362116991644,20.7537,20.7906,20.7491,20.7768,24930.3621
2005-10-12 13:00:00,45.04,45.07,45.0,45.04,23259.05292479109,20.7722,20.786,20.7537,20.7722,23259.0529
2005-10-12 13:10:00,45.04,45.1,45.03,45.1,49442.89693593315,20.7722,20.7998,20.7675,20.7998,49442.8969
2005-10-12 13:20:00,45.1,45.15,44.98,45.01,45403.89972144847,20.7998,20.8229,20.7445,20.7583,45403.8997
2005-10-12 13:30:00,45.01,45.04,44.93,45.01,48328.690807799445,20.7583,20.7722,20.7214,20.7583,48328.6908
2005-10-12 13:40:00,45.02,45.03,44.93,44.97,22284.122562674096,20.7629,20.7675,20.7214,20.7399,22284.1226
2005-10-12 13:50:00,44.98,44.98,44.9,44.91,23537.604456824512,20.7445,20.7445,20.7076,20.7122,23537.6045
2005-10-12 14:00:00,44.91,44.94,44.84,44.84,49721.44846796658,20.7122,20.726,20.6799,20.6799,49721.4485
2005-10-12 14:10:00,44.85,44.85,44.74,44.77,23816.15598885794,20.6845,20.6845,20.6338,20.6476,23816.156
2005-10-12 14:20:00,44.77,44.77,44.59,44.73,62952.64623955432,20.6476,20.6476,20.5646,20.6292,62952.6462
2005-10-12 14:30:00,44.73,44.75,44.68,44.72,27019.49860724234,20.6292,20.6384,20.6061,20.6246,27019.4986
2005-10-12 14:40:00,44.7,44.8,44.68,44.72,27994.42896935933,20.6154,20.6615,20.6061,20.6246,27994.429
2005-10-12 14:50:00,44.71,44.75,44.7,44.72,17827.298050139278,20.62,20.6384,20.6154,20.6246,17827.2981
2005-10-12 15:00:00,44.72,44.82,44.65,44.73,51671.30919220056,20.6246,20.6707,20.5923,20.6292,51671.3092
2005-10-12 15:10:00,44.75,44.8,44.74,44.8,29526.46239554317,20.6384,20.6615,20.6338,20.6615,29526.4624
2005-10-12 15:20:00,44.78,44.84,44.76,44.8,49303.621169916434,20.6523,20.6799,20.643,20.6615,49303.6212
2005-10-12 15:30:00,44.8,44.81,44.7,44.75,50278.55153203343,20.6615,20.6661,20.6154,20.6384,50278.5515
2005-10-12 15:40:00,44.74,44.8,44.73,44.78,108635.0974930362,20.6338,20.6615,20.6292,20.6523,108635.0975
2005-10-12 15:50:00,44.78,44.8,44.7,44.7,108913.64902506964,20.6523,20.6615,20.6154,20.6154,108913.649
2005-10-13 09:30:00,44.7,44.91,44.7,44.83,51532.03342618384,20.6154,20.7122,20.6154,20.6753,51532.0334
2005-10-13 09:40:00,44.83,44.83,44.65,44.73,39415.04178272981,20.6753,20.6753,20.5923,20.6292,39415.0418
2005-10-13 09:50:00,44.73,44.88,44.66,44.82,65877.4373259053,20.6292,20.6984,20.5969,20.6707,65877.4373
2005-10-13 10:00:00,44.84,45.0,44.84,44.96,81754.87465181059,20.6799,20.7537,20.6799,20.7353,81754.8747
2005-10-13 10:10:00,44.96,44.98,44.89,44.93,88579.38718662954,20.7353,20.7445,20.703,20.7214,88579.3872
2005-10-13 10:20:00,44.95,45.09,44.95,45.07,33565.45961002786,20.7307,20.7952,20.7307,20.786,33565.4596
2005-10-13 10:30:00,45.07,45.18,44.99,45.16,75487.4651810585,20.786,20.8367,20.7491,20.8275,75487.4652
2005-10-13 10:40:00,45.16,45.2,45.05,45.1,52228.41225626741,20.8275,20.846,20.7768,20.7998,52228.4123
2005-10-13 10:50:00,45.09,45.19,45.04,45.13,43175.48746518106,20.7952,20.8413,20.7722,20.8137,43175.4875
2005-10-13 11:00:00,45.13,45.21,45.13,45.16,49303.621169916434,20.8137,20.8506,20.8137,20.8275,49303.6212
2005-10-13 11:10:00,45.16,45.23,45.11,45.12,50139.27576601672,20.8275,20.8598,20.8044,20.8091,50139.2758
2005-10-13 11:20:00,45.12,45.17,45.11,45.12,34122.56267409471,20.8091,20.8321,20.8044,20.8091,34122.5627
2005-10-13 11:30:00,45.11,45.12,45.02,45.03,40250.696378830085,20.8044,20.8091,20.7629,20.7675,40250.6964
2005-10-13 11:40:00,45.03,45.06,44.93,44.94,56824.51253481895,20.7675,20.7814,20.7214,20.726,56824.5125
2005-10-13 11:50:00,44.93,45.09,44.91,45.05,39554.31754874652,20.7214,20.7952,20.7122,20.7768,39554.3175
2005-10-13 12:00:00,45.03,45.11,45.0,45.05,95264.62395543176,20.7675,20.8044,20.7537,20.7768,95264.624
2005-10-13 12:10:00,45.05,45.13,44.99,45.04,27855.15320334262,20.7768,20.8137,20.7491,20.7722,27855.1532
2005-10-13 12:20:00,45.05,45.08,44.91,45.02,37465.18105849582,20.7768,20.7906,20.7122,20.7629,37465.1811
2005-10-13 12:30:00,45.03,45.08,44.99,44.99,23537.604456824512,20.7675,20.7906,20.7491,20.7491,23537.6045
2005-10-13 12:40:00,44.99,45.18,44.97,45.16,41922.00557103064,20.7491,20.8367,20.7399,20.8275,41922.0056
2005-10-13 12:50:00,45.15,45.16,45.0,45.05,20612.813370473537,20.8229,20.8275,20.7537,20.7768,20612.8134
2005-10-13 13:00:00,45.03,45.04,44.9,44.9,23537.604456824512,20.7675,20.7722,20.7076,20.7076,23537.6045
2005-10-13 13:10:00,44.9,45.02,44.87,44.94,25069.63788300836,20.7076,20.7629,20.6938,20.726,25069.6379
2005-10-13 13:20:00,44.94,44.98,44.86,44.95,25208.91364902507,20.726,20.7445,20.6891,20.7307,25208.9136
2005-10-13 13:30:00,44.95,44.95,44.88,44.9,19637.883008356548,20.7307,20.7307,20.6984,20.7076,19637.883
2005-10-13 13:40:00,44.9,44.9,44.84,44.9,48328.690807799445,20.7076,20.7076,20.6799,20.7076,48328.6908
2005-10-13 13:50:00,44.9,45.03,44.9,45.0,48189.41504178273,20.7076,20.7675,20.7076,20.7537,48189.415
2005-10-13 14:00:00,45.01,45.16,44.99,45.1,34679.66573816156,20.7583,20.8275,20.7491,20.7998,34679.6657
2005-10-13 14:10:00,45.1,45.14,45.03,45.13,102646.23955431757,20.7998,20.8183,20.7675,20.8137,102646.2396
2005-10-13 14:20:00,45.12,45.26,45.1,45.1,73119.77715877438,20.8091,20.8736,20.7998,20.7998,73119.7772
2005-10-13 14:30:00,45.1,45.32,45.09,45.24,73955.43175487466,20.7998,20.9013,20.7952,20.8644,73955.4318
2005-10-13 14:40:00,45.24,45.31,45.13,45.17,63788.3008356546,20.8644,20.8967,20.8137,20.8321,63788.3008
2005-10-13 14:50:00,45.17,45.21,45.13,45.14,61977.71587743733,20.8321,20.8506,20.8137,20.8183,61977.7159
2005-10-13 15:00:00,45.13,45.22,45.13,45.16,42757.66016713092,20.8137,20.8552,20.8137,20.8275,42757.6602
2005-10-13 15:10:00,45.16,45.21,45.05,45.13,66295.26462395543,20.8275,20.8506,20.7768,20.8137,66295.2646
2005-10-13 15:20:00,45.13,45.18,45.07,45.15,43454.03899721448,20.8137,20.8367,20.786,20.8229,43454.039
2005-10-13 15:30:00,45.15,45.16,45.1,45.15,50278.55153203343,20.8229,20.8275,20.7998,20.8229,50278.5515
2005-10-13 15:40:00,45.15,45.23,45.11,45.16,107103.06406685236,20.8229,20.8598,20.8044,20.8275,107103.0641
2005-10-13 15:50:00,45.16,45.21,45.15,45.18,133844.0111420613,20.8275,20.8506,20.8229,20.8367,133844.0111
2005-10-14 09:30:00,45.62,45.7,45.37,45.45,130919.22005571032,21.0397,21.0765,20.9244,20.9613,130919.2201
2005-10-14 09:40:00,45.45,45.45,45.0,45.08,79665.73816155989,20.9613,20.9613,20.7537,20.7906,79665.7382
2005-10-14 09:50:00,45.13,45.13,44.91,45.0,54735.37604456825,20.8137,20.8137,20.7122,20.7537,54735.376
2005-10-14 10:00:00,45.02,45.23,45.02,45.1,46378.83008356546,20.7629,20.8598,20.7629,20.7998,46378.8301
2005-10-14 10:10:00,45.13,45.14,44.97,45.07,80501.39275766017,20.8137,20.8183,20.7399,20.786,80501.3928
2005-10-14 10:20:00,45.08,45.11,44.99,45.08,38579.38718662953,20.7906,20.8044,20.7491,20.7906,38579.3872
2005-10-14 10:30:00,45.05,45.16,44.99,45.16,70612.81337047354,20.7768,20.8275,20.7491,20.8275,70612.8134
2005-10-14 10:40:00,45.16,45.23,45.1,45.21,85654.59610027856,20.8275,20.8598,20.7998,20.8506,85654.5961
2005-10-14 10:50:00,45.21,45.21,45.13,45.16,34540.38997214485,20.8506,20.8506,20.8137,20.8275,34540.39
2005-10-14 11:00:00,45.16,45.2,45.14,45.19,30779.944289693594,20.8275,20.846,20.8183,20.8413,30779.9443
2005-10-14 11:10:00,45.19,45.2,45.16,45.16,115738.16155988858,20.8413,20.846,20.8275,20.8275,115738.1616
2005-10-14 11:20:00,45.16,45.22,45.16,45.2,78133.70473537604,20.8275,20.8552,20.8275,20.846,78133.7047
2005-10-14 11:30:00,45.21,45.21,45.16,45.19,22005.57103064067,20.8506,20.8506,20.8275,20.8413,22005.571
2005-10-14 11:40:00,45.19,45.23,45.18,45.23,57103.06406685237,20.8413,20.8598,20.8367,20.8598,57103.0641
2005-10-14 11:50:00,45.23,45.24,45.18,45.19,19637.883008356548,20.8598,20.8644,20.8367,20.8413,19637.883
2005-10-14 12:00:00,45.21,45.26,45.21,45.23,23119.777158774374,20.8506,20.8736,20.8506,20.8598,23119.7772
2005-10-14 12:10:00,45.23,45.33,45.23,45.28,50000.0,20.8598,20.9059,20.8598,20.8828,50000.0
2005-10-14 12:20:00,45.27,45.36,45.16,45.31,49721.44846796658,20.8782,20.9197,20.8275,20.8967,49721.4485
2005-10-14 12:30:00,45.31,45.34,45.3,45.33,11838.440111420614,20.8967,20.9105,20.8921,20.9059,11838.4401
2005-10-14 12:40:00,45.34,45.38,45.28,45.37,21030.64066852368,20.9105,20.929,20.8828,20.9244,21030.6407
2005-10-14 12:50:00,45.36,45.38,45.31,45.33,33147.632311977715,20.9197,20.929,20.8967,20.9059,33147.6323
2005-10-14 13:00:00,45.35,45.36,45.28,45.32,16852.367688022285,20.9151,20.9197,20.8828,20.9013,16852.3677
2005-10-14 13:10:00,45.32,45.37,45.27,45.33,37186.6295264624,20.9013,20.9244,20.8782,20.9059,37186.6295
2005-10-14 13:20:00,45.34,45.44,45.3,45.44,29665.73816155989,20.9105,20.9566,20.8921,20.9566,29665.7382
2005-10-14 13:30:00,45.44,45.46,45.41,45.44,142479.1086350975,20.9566,20.9659,20.9428,20.9566,142479.1086
2005-10-14 13:40:00,45.46,45.51,45.44,45.51,59888.57938718663,20.9659,20.9889,20.9566,20.9889,59888.5794
2005-10-14 13:50:00,45.51,45.52,45.45,45.51,400417.82729805016,20.9889,20.9935,20.9613,20.9889,400417.8273
2005-10-14 14:00:00,45.51,45.51,45.45,45.48,69916.43454038998,20.9889,20.9889,20.9613,20.9751,69916.4345
2005-10-14 14:10:00,45.48,45.51,45.46,45.51,57799.442896935936,20.9751,20.9889,20.9659,20.9889,57799.4429
2005-10-14 14:20:00,45.51,45.52,45.47,45.48,57660.16713091922,20.9889,20.9935,20.9705,20.9751,57660.1671
2005-10-14 14:30:00,45.49,45.51,45.4,45.45,44011.14206128134,20.9797,20.9889,20.9382,20.9613,44011.1421
2005-10-14 14:40:00,45.43,45.54,45.4,45.54,68105.84958217271,20.952,21.0028,20.9382,21.0028,68105.8496
2005-10-14 14:50:00,45.54,45.62,45.54,45.6,82590.52924791086,21.0028,21.0397,21.0028,21.0304,82590.5292
2005-10-14 15:00:00,45.59,45.59,45.54,45.58,35793.87186629527,21.0258,21.0258,21.0028,21.0212,35793.8719
2005-10-14 15:10:00,45.57,45.59,45.48,45.51,26601.671309192203,21.0166,21.0258,20.9751,20.9889,26601.6713
2005-10-14 15:20:00,45.51,45.6,45.51,45.59,23398.3286908078,20.9889,21.0304,20.9889,21.0258,23398.3287
2005-10-14 15:30:00,45.6,45.69,45.59,45.69,42339.83286908078,21.0304,21.0719,21.0258,21.0719,42339.8329
2005-10-14 15:40:00,45.69,45.7,45.57,45.61,124233.98328690809,21.0719,21.0765,21.0166,21.035,124233.9833
2005-10-14 15:50:00,45.61,45.65,45.54,45.59,104317.5487465181,21.035,21.0535,21.0028,21.0258,104317.5487
2005-10-17 09:30:00,45.59,45.65,45.54,45.55,82590.52924791086,21.0258,21.0535,21.0028,21.0074,82590.5292
2005-10-17 09:40:00,45.52,45.7,45.49,45.59,37186.6295264624,20.9935,21.0765,20.9797,21.0258,37186.6295
2005-10-17 09:50:00,45.61,45.66,45.52,45.52,25069.63788300836,21.035,21.0581,20.9935,20.9935,25069.6379
2005-10-17 10:00:00,45.54,45.62,45.46,45.47,28551.532033426185,21.0028,21.0397,20.9659,20.9705,28551.532
2005-10-17 10:10:00,45.46,45.54,45.44,45.49,33147.632311977715,20.9659,21.0028,20.9566,20.9797,33147.6323
2005-10-17 10:20:00,45.49,45.53,45.36,45.42,50696.378830083566,20.9797,20.9981,20.9197,20.9474,50696.3788
2005-10-17 10:30:00,45.43,45.43,45.31,45.33,17270.194986072423,20.952,20.952,20.8967,20.9059,17270.195
2005-10-17 10:40:00,45.35,45.4,45.27,45.3,21030.64066852368,20.9151,20.9382,20.8782,20.8921,21030.6407
2005-10-17 10:50:00,45.29,45.3,45.16,45.26,36908.07799442897,20.8875,20.8921,20.8275,20.8736,36908.078
2005-10-17 11:00:00,45.26,45.35,45.26,45.31,21030.64066852368,20.8736,20.9151,20.8736,20.8967,21030.6407
2005-10-17 11:10:00,45.33,45.41,45.31,45.4,33008.356545961,20.9059,20.9428,20.8967,20.9382,33008.3565
2005-10-17 11:20:00,45.39,45.39,45.28,45.38,30083.56545961003,20.9336,20.9336,20.8828,20.929,30083.5655
2005-10-17 11:30:00,45.38,45.4,45.33,45.36,21866.29526462396,20.929,20.9382,20.9059,20.9197,21866.2953
2005-10-17 11:40:00,45.38,45.39,45.3,45.36,18941.504178272982,20.929,20.9336,20.8921,20.9197,18941.5042
2005-10-17 11:50:00,45.37,45.43,45.36,45.41,21727.01949860724,20.9244,20.952,20.9197,20.9428,21727.0195
2005-10-17 12:00:00,45.41,45.44,45.39,45.43,16573.816155988858,20.9428,20.9566,20.9336,20.952,16573.8162
2005-10-17 12:10:00,45.44,45.44,45.38,45.41,15877.437325905294,20.9566,20.9566,20.929,20.9428,15877.4373
2005-10-17 12:20:00,45.42,45.52,45.41,45.49,24373.2590529248,20.9474,20.9935,20.9428,20.9797,24373.2591
2005-10-17 12:30:00,45.51,45.51,45.47,45.49,14345.403899721448,20.9889,20.9889,20.9705,20.9797,14345.4039
2005-10-17 12:40:00,45.49,45.49,45.31,45.37,22284.122562674096,20.9797,20.9797,20.8967,20.9244,22284.1226
2005-10-17 12:50:00,45.38,45.49,45.36,45.45,23955.43175487465,20.929,20.9797,20.9197,20.9613,23955.4318
2005-10-17 13:00:00,45.44,45.44,45.4,45.44,9470.752089136491,20.9566,20.9566,20.9382,20.9566,9470.7521
2005-10-17 13:10:00,45.41,45.44,45.4,45.42,20752.089136490253,20.9428,20.9566,20.9382,20.9474,20752.0891
2005-10-17 13:20:00,45.42,45.44,45.37,45.39,20752.089136490253,20.9474,20.9566,20.9244,20.9336,20752.0891
2005-10-17 13:30:00,45.38,45.38,45.31,45.36,8217.270194986073,20.929,20.929,20.8967,20.9197,8217.2702
2005-10-17 13:40:00,45.36,45.45,45.35,45.45,15459.610027855157,20.9197,20.9613,20.9151,20.9613,15459.61
2005-10-17 13:50:00,45.46,45.48,45.42,45.45,11559.888579387189,20.9659,20.9751,20.9474,20.9613,11559.8886
2005-10-17 14:00:00,45.46,45.46,45.39,45.41,15738.16155988858,20.9659,20.9659,20.9336,20.9428,15738.1616
2005-10-17 14:10:00,45.38,45.4,45.36,45.36,11142.061281337048,20.929,20.9382,20.9197,20.9197,11142.0613
2005-10-17 14:20:00,45.35,45.35,45.27,45.35,20473.537604456826,20.9151,20.9151,20.8782,20.9151,20473.5376
2005-10-17 14:30:00,45.33,45.38,45.33,45.38,15877.437325905294,20.9059,20.929,20.9059,20.929,15877.4373
2005-10-17 14:40:00,45.34,45.43,45.34,45.37,16713.091922005573,20.9105,20.952,20.9105,20.9244,16713.0919
2005-10-17 14:50:00,45.38,45.41,45.3,45.34,19916.43454038997,20.929,20.9428,20.8921,20.9105,19916.4345
2005-10-17 15:00:00,45.36,45.42,45.36,45.41,25069.63788300836,20.9197,20.9474,20.9197,20.9428,25069.6379
2005-10-17 15:10:00,45.4,45.44,45.38,45.41,17130.91922005571,20.9382,20.9566,20.929,20.9428,17130.9192
2005-10-17 15:20:00,45.43,45.43,45.36,45.38,51949.86072423399,20.952,20.952,20.9197,20.929,51949.8607
2005-10-17 15:30:00,45.38,45.4,45.34,45.36,123398.3286908078,20.929,20.9382,20.9105,20.9197,123398.3287
2005-10-17 15:40:00,45.36,45.45,45.36,45.4,50696.378830083566,20.9197,20.9613,20.9197,20.9382,50696.3788
2005-10-17 15:50:00,45.4,45.42,45.37,45.41,74512.53481894151,20.9382,20.9474,20.9244,20.9428,74512.5348
2005-10-18 09:30:00,45.52,45.61,45.45,45.45,70612.81337047354,20.9935,21.035,20.9613,20.9613,70612.8134
2005-10-18 09:40:00,45.45,45.45,45.25,45.28,39275.766016713096,20.9613,20.9613,20.869,20.8828,39275.766
2005-10-18 09:50:00,45.25,45.38,45.25,45.3,23955.43175487465,20.869,20.929,20.869,20.8921,23955.4318
2005-10-18 10:00:00,45.31,45.4,45.28,45.39,33704.73537604457,20.8967,20.9382,20.8828,20.9336,33704.7354
2005-10-18 10:10:00,45.39,45.41,45.33,45.33,13788.300835654596,20.9336,20.9428,20.9059,20.9059,13788.3008
2005-10-18 10:20:00,45.36,45.4,45.3,45.31,18523.676880222843,20.9197,20.9382,20.8921,20.8967,18523.6769
2005-10-18 10:30:00,45.31,45.36,45.28,45.33,229387.1866295265,20.8967,20.9197,20.8828,20.9059,229387.1866
2005-10-18 10:40:00,45.31,45.33,45.23,45.26,26880.22284122563,20.8967,20.9059,20.8598,20.8736,26880.2228
2005-10-18 10:50:00,45.26,45.3,45.22,45.28,22284.122562674096,20.8736,20.8921,20.8552,20.8828,22284.1226
2005-10-18 11:00:00,45.28,45.31,45.28,45.28,57381.61559888579,20.8828,20.8967,20.8828,20.8828,57381.6156
2005-10-18 11:10:00,45.28,45.31,45.24,45.26,44707.5208913649,20.8828,20.8967,20.8644,20.8736,44707.5209
2005-10-18 11:20:00,45.28,45.28,45.19,45.19,69916.43454038998,20.8828,20.8828,20.8413,20.8413,69916.4345
2005-10-18 11:30:00,45.19,45.23,45.18,45.21,40668.52367688023,20.8413,20.8598,20.8367,20.8506,40668.5237
2005-10-18 11:40:00,45.21,45.24,45.2,45.22,14902.506963788304,20.8506,20.8644,20.846,20.8552,14902.507
2005-10-18 11:50:00,45.21,45.27,45.21,45.27,13788.300835654596,20.8506,20.8782,20.8506,20.8782,13788.3008
2005-10-18 12:00:00,45.26,45.32,45.26,45.29,47214.484679665744,20.8736,20.9013,20.8736,20.8875,47214.4847
2005-10-18 12:10:00,45.3,45.32,45.21,45.26,38022.28412256268,20.8921,20.9013,20.8506,20.8736,38022.2841
2005-10-18 12:20:00,45.27,45.32,45.27,45.3,6545.961002785516,20.8782,20.9013,20.8782,20.8921,6545.961
2005-10-18 12:30:00,45.31,45.5,45.31,45.48,122562.67409470752,20.8967,20.9843,20.8967,20.9751,122562.6741
2005-10-18 12:40:00,45.48,45.48,45.41,45.41,17130.91922005571,20.9751,20.9751,20.9428,20.9428,17130.9192
2005-10-18 12:50:00,45.42,45.46,45.42,45.43,16852.367688022285,20.9474,20.9659,20.9474,20.952,16852.3677
2005-10-18 13:00:00,45.42,45.44,45.35,45.41,33565.45961002786,20.9474,20.9566,20.9151,20.9428,33565.4596
2005-10-18 13:10:00,45.41,45.43,45.29,45.33,54456.82451253482,20.9428,20.952,20.8875,20.9059,54456.8245
2005-10-18 13:20:00,45.33,45.33,45.17,45.27,36350.97493036212,20.9059,20.9059,20.8321,20.8782,36350.9749
2005-10-18 13:30:00,45.28,45.28,45.14,45.24,50974.930362117,20.8828,20.8828,20.8183,20.8644,50974.9304
2005-10-18 13:40:00,45.26,45.3,45.24,45.27,28412.25626740948,20.8736,20.8921,20.8644,20.8782,28412.2563
2005-10-18 13:50:00,45.26,45.31,45.24,45.31,24512.534818941505,20.8736,20.8967,20.8644,20.8967,24512.5348
2005-10-18 14:00:00,45.31,45.38,45.27,45.37,68941.50417827298,20.8967,20.929,20.8782,20.9244,68941.5042
2005-10-18 14:10:00,45.37,45.38,45.3,45.31,35376.044568245125,20.9244,20.929,20.8921,20.8967,35376.0446
2005-10-18 14:20:00,45.31,45.39,45.31,45.36,13231.197771587744,20.8967,20.9336,20.8967,20.9197,13231.1978
2005-10-18 14:30:00,45.37,45.39,45.33,45.36,34261.83844011142,20.9244,20.9336,20.9059,20.9197,34261.8384
2005-10-18 14:40:00,45.36,45.36,45.29,45.33,28969.359331476324,20.9197,20.9197,20.8875,20.9059,28969.3593
2005-10-18 14:50:00,45.33,45.34,45.26,45.28,28551.532033426185,20.9059,20.9105,20.8736,20.8828,28551.532
2005-10-18 15:00:00,45.29,45.31,45.25,45.27,277994.4289693594,20.8875,20.8967,20.869,20.8782,277994.429
2005-10-18 15:10:00,45.27,45.31,45.27,45.31,49025.06963788301,20.8782,20.8967,20.8782,20.8967,49025.0696
2005-10-18 15:20:00,45.31,45.37,45.3,45.32,61002.785515320335,20.8967,20.9244,20.8921,20.9013,61002.7855
2005-10-18 15:30:00,45.32,45.33,45.27,45.28,48328.690807799445,20.9013,20.9059,20.8782,20.8828,48328.6908
2005-10-18 15:40:00,45.28,45.31,45.26,45.27,54038.99721448468,20.8828,20.8967,20.8736,20.8782,54038.9972
2005-10-18 15:50:00,45.27,45.3,45.19,45.21,114345.40389972144,20.8782,20.8921,20.8413,20.8506,114345.4039
2005-10-19 09:30:00,45.0,45.09,45.0,45.07,27715.877437325908,20.7537,20.7952,20.7537,20.786,27715.8774
2005-10-19 09:40:00,45.07,45.21,45.07,45.1,25069.63788300836,20.786,20.8506,20.786,20.7998,25069.6379
2005-10-19 09:50:00,45.1,45.21,45.1,45.19,36211.69916434541,20.7998,20.8506,20.7998,20.8413,36211.6992
2005-10-19 10:00:00,45.23,45.27,45.19,45.23,24791.08635097493,20.8598,20.8782,20.8413,20.8598,24791.0864
2005-10-19 10:10:00,45.18,45.24,45.08,45.16,16295.264623955432,20.8367,20.8644,20.7906,20.8275,16295.2646
2005-10-19 10:20:00,45.17,45.17,45.08,45.16,17409.47075208914,20.8321,20.8321,20.7906,20.8275,17409.4708
2005-10-19 10:30:00,45.16,45.34,45.16,45.34,65877.4373259053,20.8275,20.9105,20.8275,20.9105,65877.4373
2005-10-19 10:40:00,45.34,45.48,45.31,45.38,45125.34818941505,20.9105,20.9751,20.8967,20.929,45125.3482
2005-10-19 10:50:00,45.38,45.38,45.31,45.36,50696.378830083566,20.929,20.929,20.8967,20.9197,50696.3788
2005-10-19 11:00:00,45.36,45.38,45.27,45.27,38161.55988857939,20.9197,20.929,20.8782,20.8782,38161.5599
2005-10-19 11:10:00,45.28,45.4,45.27,45.36,40668.52367688023,20.8828,20.9382,20.8782,20.9197,40668.5237
2005-10-19 11:20:00,45.36,45.4,45.27,45.33,42757.66016713092,20.9197,20.9382,20.8782,20.9059,42757.6602
2005-10-19 11:30:00,45.33,45.4,45.33,45.4,28272.98050139276,20.9059,20.9382,20.9059,20.9382,28272.9805
2005-10-19 11:40:00,45.41,45.43,45.38,45.41,21448.46796657382,20.9428,20.952,20.929,20.9428,21448.468
2005-10-19 11:50:00,45.41,45.44,45.39,45.41,17688.022284122562,20.9428,20.9566,20.9336,20.9428,17688.0223
2005-10-19 12:00:00,45.41,45.41,45.38,45.41,84261.83844011143,20.9428,20.9428,20.929,20.9428,84261.8384
2005-10-19 12:10:00,45.41,45.41,45.4,45.4,17548.74651810585,20.9428,20.9428,20.9382,20.9382,17548.7465
2005-10-19 12:20:00,45.4,45.43,45.4,45.41,50417.82729805014,20.9382,20.952,20.9382,20.9428,50417.8273
2005-10-19 12:30:00,45.41,45.41,45.4,45.41,80501.39275766017,20.9428,20.9428,20.9382,20.9428,80501.3928
2005-10-19 12:40:00,45.41,45.43,45.31,45.4,22980.501392757666,20.9428,20.952,20.8967,20.9382,22980.5014
2005-10-19 12:50:00,45.4,45.43,45.35,45.36,16434.540389972146,20.9382,20.952,20.9151,20.9197,16434.5404
2005-10-19 13:00:00,45.37,45.37,45.25,45.36,14206.128133704737,20.9244,20.9244,20.869,20.9197,14206.1281
2005-10-19 13:10:00,45.36,45.45,45.36,45.44,30083.56545961003,20.9197,20.9613,20.9197,20.9566,30083.5655
2005-10-19 13:20:00,45.43,45.48,45.38,45.41,79108.63509749304,20.952,20.9751,20.929,20.9428,79108.6351
2005-10-19 13:30:00,45.41,45.54,45.41,45.51,38857.93871866296,20.9428,21.0028,20.9428,20.9889,38857.9387
2005-10-19 13:40:00,45.51,45.51,45.46,45.46,43314.76323119777,20.9889,20.9889,20.9659,20.9659,43314.7632
2005-10-19 13:50:00,45.47,45.51,45.46,45.49,14623.955431754875,20.9705,20.9889,20.9659,20.9797,14623.9554
2005-10-19 14:00:00,45.51,45.56,45.42,45.54,44568.24512534819,20.9889,21.012,20.9474,21.0028,44568.2451
2005-10-19 14:10:00,45.54,45.58,45.48,45.5,26183.844011142064,21.0028,21.0212,20.9751,20.9843,26183.844
2005-10-19 14:20:00,45.5,45.61,45.46,45.61,20334.26183844012,20.9843,21.035,20.9659,21.035,20334.2618
2005-10-19 14:30:00,45.63,45.74,45.61,45.63,72005.57103064067,21.0443,21.095,21.035,21.0443,72005.571
2005-10-19 14:40:00,45.64,45.66,45.61,45.65,25208.91364902507,21.0489,21.0581,21.035,21.0535,25208.9136
2005-10-19 14:50:00,45.66,45.72,45.66,45.72,48467.96657381616,21.0581,21.0858,21.0581,21.0858,48467.9666
2005-10-19 15:00:00,45.72,45.87,45.72,45.85,39275.766016713096,21.0858,21.155,21.0858,21.1457,39275.766
2005-10-19 15:10:00,45.86,45.86,45.57,45.59,104735.37604456826,21.1503,21.1503,21.0166,21.0258,104735.376
2005-10-19 15:20:00,45.61,45.84,45.59,45.83,91643.45403899722,21.035,21.1411,21.0258,21.1365,91643.454
2005-10-19 15:30:00,45.83,45.84,45.75,45.76,51810.58495821728,21.1365,21.1411,21.0996,21.1042,51810.585
2005-10-19 15:40:00,45.74,45.86,45.74,45.81,111977.71587743734,21.095,21.1503,21.095,21.1273,111977.7159
2005-10-19 15:50:00,45.81,45.92,45.81,45.87,114345.40389972144,21.1273,21.178,21.1273,21.155,114345.4039
2005-10-20 09:30:00,45.96,45.96,45.75,45.82,77576.6016713092,21.1965,21.1965,21.0996,21.1319,77576.6017
2005-10-20 09:40:00,45.82,46.05,45.77,46.03,43732.59052924792,21.1319,21.238,21.1088,21.2287,43732.5905
2005-10-20 09:50:00,46.0,46.11,45.92,46.07,95682.4512534819,21.2149,21.2656,21.178,21.2472,95682.4513
2005-10-20 10:00:00,46.07,46.1,45.98,46.03,121030.64066852369,21.2472,21.261,21.2057,21.2287,121030.6407
2005-10-20 10:10:00,46.05,46.27,46.02,46.2,70752.08913649025,21.238,21.3394,21.2241,21.3071,70752.0891
2005-10-20 10:20:00,46.2,46.31,46.1,46.31,59470.75208913649,21.3071,21.3579,21.261,21.3579,59470.7521
2005-10-20 10:30:00,46.31,46.4,46.25,46.28,77855.15320334262,21.3579,21.3994,21.3302,21.344,77855.1532
2005-10-20 10:40:00,46.25,46.31,46.22,46.29,41922.00557103064,21.3302,21.3579,21.3164,21.3487,41922.0056
2005-10-20 10:50:00,46.29,46.37,46.28,46.35,64484.67966573816,21.3487,21.3855,21.344,21.3763,64484.6797
2005-10-20 11:00:00,46.35,46.37,46.32,46.36,17688.022284122562,21.3763,21.3855,21.3625,21.3809,17688.0223
2005-10-20 11:10:00,46.35,46.35,46.13,46.13,55988.85793871867,21.3763,21.3763,21.2749,21.2749,55988.8579
2005-10-20 11:20:00,46.13,46.18,46.05,46.13,65877.4373259053,21.2749,21.2979,21.238,21.2749,65877.4373
2005-10-20 11:30:00,46.13,46.35,46.13,46.26,53760.44568245126,21.2749,21.3763,21.2749,21.3348,53760.4457
2005-10-20 11:40:00,46.25,46.27,46.21,46.23,41643.45403899722,21.3302,21.3394,21.3118,21.321,41643.454
2005-10-20 11:50:00,46.23,46.24,46.1,46.22,34679.66573816156,21.321,21.3256,21.261,21.3164,34679.6657
2005-10-20 12:00:00,46.23,46.31,46.17,46.2,87604.45682451254,21.321,21.3579,21.2933,21.3071,87604.4568
2005-10-20 12:10:00,46.16,46.31,46.15,46.28,32033.42618384401,21.2887,21.3579,21.2841,21.344,32033.4262
2005-10-20 12:20:00,46.28,46.31,46.22,46.28,50000.0,21.344,21.3579,21.3164,21.344,50000.0
2005-10-20 12:30:00,46.28,46.28,46.18,46.18,16991.643454038996,21.344,21.344,21.2979,21.2979,16991.6435
2005-10-20 12:40:00,46.2,46.29,46.2,46.27,23537.604456824512,21.3071,21.3487,21.3071,21.3394,23537.6045
2005-10-20 12:50:00,46.27,46.31,46.27,46.29,52367.68802228413,21.3394,21.3579,21.3394,21.3487,52367.688
2005-10-20 13:00:00,46.28,46.52,46.28,46.5,64623.95543175488,21.344,21.4547,21.344,21.4455,64623.9554
2005-10-20 13:10:00,46.5,46.5,46.35,46.4,46796.6573816156,21.4455,21.4455,21.3763,21.3994,46796.6574
2005-10-20 13:20:00,46.4,46.4,46.29,46.36,15041.782729805014,21.3994,21.3994,21.3487,21.3809,15041.7827
2005-10-20 13:30:00,46.36,46.49,46.35,46.42,56406.6852367688,21.3809,21.4409,21.3763,21.4086,56406.6852
2005-10-20 13:40:00,46.42,46.45,46.31,46.35,45543.17548746518,21.4086,21.4224,21.3579,21.3763,45543.1755
2005-10-20 13:50:00,46.34,46.35,46.27,46.33,66155.98885793872,21.3717,21.3763,21.3394,21.3671,66155.9889
2005-10-20 14:00:00,46.34,46.34,46.25,46.25,30222.841225626744,21.3717,21.3717,21.3302,21.3302,30222.8412
2005-10-20 14:10:00,46.25,46.27,46.09,46.22,87743.73259052925,21.3302,21.3394,21.2564,21.3164,87743.7326
2005-10-20 14:20:00,46.22,46.22,46.1,46.21,45543.17548746518,21.3164,21.3164,21.261,21.3118,45543.1755
2005-10-20 14:30:00,46.21,46.23,46.16,46.2,21587.74373259053,21.3118,21.321,21.2887,21.3071,21587.7437
2005-10-20 14:40:00,46.21,46.28,46.08,46.08,76601.6713091922,21.3118,21.344,21.2518,21.2518,76601.6713
2005-10-20 14:50:00,46.08,46.13,46.05,46.11,62395.543175487466,21.2518,21.2749,21.238,21.2656,62395.5432
2005-10-20 15:00:00,46.1,46.13,46.1,46.12,84679.66573816157,21.261,21.2749,21.261,21.2702,84679.6657
2005-10-20 15:10:00,46.12,46.12,45.98,46.02,76183.84401114206,21.2702,21.2702,21.2057,21.2241,76183.844
2005-10-20 15:20:00,46.02,46.05,45.91,45.91,158913.64902506964,21.2241,21.238,21.1734,21.1734,158913.649
2005-10-20 15:30:00,45.92,46.12,45.91,46.04,113649.0250696379,21.178,21.2702,21.1734,21.2334,113649.0251
2005-10-20 15:40:00,46.02,46.13,45.92,46.07,186908.07799442892,21.2241,21.2749,21.178,21.2472,186908.078
2005-10-20 15:50:00,46.1,46.1,46.0,46.07,173676.88022284122,21.261,21.261,21.2149,21.2472,173676.8802
2005-10-21 09:30:00,46.03,46.43,46.03,46.35,253342.6183844012,21.2287,21.4132,21.2287,21.3763,253342.6184
2005-10-21 09:40:00,46.31,46.35,45.92,46.07,61281.337047353765,21.3579,21.3763,21.178,21.2472,61281.337
2005-10-21 09:50:00,46.06,46.15,46.01,46.05,46657.38161559889,21.2426,21.2841,21.2195,21.238,46657.3816
2005-10-21 10:00:00,46.05,46.08,46.0,46.0,36768.802228412256,21.238,21.2518,21.2149,21.2149,36768.8022
2005-10-21 10:10:00,46.0,46.16,46.0,46.06,41643.45403899722,21.2149,21.2887,21.2149,21.2426,41643.454
2005-10-21 10:20:00,46.07,46.13,46.05,46.12,57660.16713091922,21.2472,21.2749,21.238,21.2702,57660.1671
2005-10-21 10:30:00,46.12,46.13,45.99,45.99,31197.771587743733,21.2702,21.2749,21.2103,21.2103,31197.7716
2005-10-21 10:40:00,45.99,46.02,45.89,45.92,47771.58774373259,21.2103,21.2241,21.1642,21.178,47771.5877
2005-10-21 10:50:00,45.91,46.07,45.91,46.06,19637.883008356548,21.1734,21.2472,21.1734,21.2426,19637.883
2005-10-21 11:00:00,46.06,46.1,45.99,46.1,130779.9442896936,21.2426,21.261,21.2103,21.261,130779.9443
2005-10-21 11:10:00,46.1,46.13,46.0,46.07,39415.04178272981,21.261,21.2749,21.2149,21.2472,39415.0418
2005-10-21 11:20:00,46.07,46.13,46.05,46.07,27576.601671309192,21.2472,21.2749,21.238,21.2472,27576.6017
2005-10-21 11:30:00,46.06,46.1,46.0,46.03,153621.16991643456,21.2426,21.261,21.2149,21.2287,153621.1699
2005-10-21 11:40:00,46.03,46.07,45.95,45.97,67130.91922005572,21.2287,21.2472,21.1918,21.2011,67130.9192
2005-10-21 11:50:00,45.98,46.02,45.85,45.97,83147.63231197772,21.2057,21.2241,21.1457,21.2011,83147.6323
2005-10-21 12:00:00,45.98,46.02,45.84,45.87,37186.6295264624,21.2057,21.2241,21.1411,21.155,37186.6295
2005-10-21 12:10:00,45.87,45.94,45.84,45.86,50557.10306406685,21.155,21.1872,21.1411,21.1503,50557.1031
2005-10-21 12:20:00,45.86,45.9,45.77,45.84,47632.31197771588,21.1503,21.1688,21.1088,21.1411,47632.312
2005-10-21 12:30:00,45.83,45.87,45.77,45.82,43314.76323119777,21.1365,21.155,21.1088,21.1319,43314.7632
2005-10-21 12:40:00,45.82,45.84,45.76,45.8,16713.091922005573,21.1319,21.1411,21.1042,21.1227,16713.0919
2005-10-21 12:50:00,45.82,46.1,45.81,46.1,47771.58774373259,21.1319,21.261,21.1273,21.261,47771.5877
2005-10-21 13:00:00,46.09,46.1,45.94,45.95,33844.01114206128,21.2564,21.261,21.1872,21.1918,33844.0111
2005-10-21 13:10:00,45.95,45.96,45.89,45.91,22423.398328690808,21.1918,21.1965,21.1642,21.1734,22423.3983
2005-10-21 13:20:00,45.92,45.98,45.92,45.98,10445.682451253482,21.178,21.2057,21.178,21.2057,10445.6825
2005-10-21 13:30:00,46.0,46.17,46.0,46.03,28830.08356545961,21.2149,21.2933,21.2149,21.2287,28830.0836
2005-10-21 13:40:00,46.02,46.06,45.97,46.06,13927.57660167131,21.2241,21.2426,21.2011,21.2426,13927.5766
2005-10-21 13:50:00,46.05,46.05,45.95,46.0,29387.186629526463,21.238,21.238,21.1918,21.2149,29387.1866
2005-10-21 14:00:00,45.99,46.07,45.98,46.02,31754.874651810587,21.2103,21.2472,21.2057,21.2241,31754.8747
2005-10-21 14:10:00,46.02,46.13,46.02,46.07,50417.82729805014,21.2241,21.2749,21.2241,21.2472,50417.8273
2005-10-21 14:20:00,46.07,46.1,46.02,46.05,22562.674094707523,21.2472,21.261,21.2241,21.238,22562.6741
2005-10-21 14:30:00,46.05,46.1,45.97,45.97,37604.45682451253,21.238,21.261,21.2011,21.2011,37604.4568
2005-10-21 14:40:00,45.97,46.07,45.95,46.07,35236.76880222841,21.2011,21.2472,21.1918,21.2472,35236.7688
2005-10-21 14:50:00,46.07,46.1,46.02,46.04,22144.846796657384,21.2472,21.261,21.2241,21.2334,22144.8468
2005-10-21 15:00:00,46.05,46.07,45.95,45.98,47493.03621169917,21.238,21.2472,21.1918,21.2057,47493.0362
2005-10-21 15:10:00,45.98,46.09,45.97,46.03,80083.56545961004,21.2057,21.2564,21.2011,21.2287,80083.5655
2005-10-21 15:20:00,46.02,46.16,45.97,46.07,35097.4930362117,21.2241,21.2887,21.2011,21.2472,35097.493
2005-10-21 15:30:00,46.07,46.07,45.94,45.96,69498.60724233984,21.2472,21.2472,21.1872,21.1965,69498.6072
2005-10-21 15:40:00,45.96,46.0,45.91,45.95,118662.95264623956,21.1965,21.2149,21.1734,21.1918,118662.9526
2005-10-21 15:50:00,45.93,46.0,45.89,46.0,69777.15877437327,21.1826,21.2149,21.1642,21.2149,69777.1588
2005-10-24 09:30:00,46.15,46.51,46.15,46.15,57660.16713091922,21.2841,21.4501,21.2841,21.2841,57660.1671
2005-10-24 09:40:00,46.2,46.31,46.15,46.28,38997.21448467967,21.3071,21.3579,21.2841,21.344,38997.2145
2005-10-24 09:50:00,46.3,46.46,46.3,46.38,57242.33983286908,21.3533,21.4271,21.3533,21.3902,57242.3398
2005-10-24 10:00:00,46.37,46.5,46.32,46.42,86490.25069637883,21.3855,21.4455,21.3625,21.4086,86490.2507
2005-10-24 10:10:00,46.43,46.48,46.35,46.4,38300.8356545961,21.4132,21.4363,21.3763,21.3994,38300.8357
2005-10-24 10:20:00,46.41,46.42,46.28,46.36,33008.356545961,21.404,21.4086,21.344,21.3809,33008.3565
2005-10-24 10:30:00,46.37,46.49,46.35,46.4,48885.7938718663,21.3855,21.4409,21.3763,21.3994,48885.7939
2005-10-24 10:40:00,46.4,46.48,46.37,46.4,47214.484679665744,21.3994,21.4363,21.3855,21.3994,47214.4847
2005-10-24 10:50:00,46.42,46.43,46.31,46.31,51810.58495821728,21.4086,21.4132,21.3579,21.3579,51810.585
2005-10-24 11:00:00,46.31,46.36,46.28,46.32,36350.97493036212,21.3579,21.3809,21.344,21.3625,36350.9749
2005-10-24 11:10:00,46.33,46.42,46.27,46.41,28830.08356545961,21.3671,21.4086,21.3394,21.404,28830.0836
2005-10-24 11:20:00,46.41,46.49,46.31,46.46,36072.42339832869,21.404,21.4409,21.3579,21.4271,36072.4234
2005-10-24 11:30:00,46.46,46.53,46.37,46.43,47493.03621169917,21.4271,21.4593,21.3855,21.4132,47493.0362
2005-10-24 11:40:00,46.45,46.53,46.42,46.52,29665.73816155989,21.4224,21.4593,21.4086,21.4547,29665.7382
2005-10-24 11:50:00,46.53,46.57,46.38,46.38,34261.83844011142,21.4593,21.4778,21.3902,21.3902,34261.8384
2005-10-24 12:00:00,46.38,46.43,46.33,46.43,33286.908077994434,21.3902,21.4132,21.3671,21.4132,33286.9081
2005-10-24 12:10:00,46.45,46.46,46.35,46.37,23955.43175487465,21.4224,21.4271,21.3763,21.3855,23955.4318
2005-10-24 12:20:00,46.38,46.47,46.37,46.43,17966.57381615599,21.3902,21.4317,21.3855,21.4132,17966.5738
2005-10-24 12:30:00,46.44,46.44,46.38,46.41,43036.21169916435,21.4178,21.4178,21.3902,21.404,43036.2117
2005-10-24 12:40:00,46.41,46.42,46.34,46.34,20194.9860724234,21.404,21.4086,21.3717,21.3717,20194.9861
2005-10-24 12:50:00,46.35,46.48,46.34,46.47,24094.707520891367,21.3763,21.4363,21.3717,21.4317,24094.7075
2005-10-24 13:00:00,46.47,46.48,46.38,46.48,20055.710306406687,21.4317,21.4363,21.3902,21.4363,20055.7103
2005-10-24 13:10:00,46.49,46.56,46.43,46.44,20334.26183844012,21.4409,21.4732,21.4132,21.4178,20334.2618
2005-10-24 13:20:00,46.45,46.56,46.4,46.56,14345.403899721448,21.4224,21.4732,21.3994,21.4732,14345.4039
2005-10-24 13:30:00,46.56,46.62,46.53,46.59,47353.760445682456,21.4732,21.5008,21.4593,21.487,47353.7604
2005-10-24 13:40:00,46.6,46.63,46.56,46.63,32172.70194986073,21.4916,21.5055,21.4732,21.5055,32172.7019
2005-10-24 13:50:00,46.63,46.66,46.6,46.61,103481.89415041784,21.5055,21.5193,21.4916,21.4962,103481.8942
2005-10-24 14:00:00,46.61,46.61,46.58,46.59,63927.57660167131,21.4962,21.4962,21.4824,21.487,63927.5766
2005-10-24 14:10:00,46.6,46.66,46.59,46.61,53203.342618384406,21.4916,21.5193,21.487,21.4962,53203.3426
2005-10-24 14:20:00,46.61,46.65,46.61,46.62,43454.03899721448,21.4962,21.5147,21.4962,21.5008,43454.039
2005-10-24 14:30:00,46.64,46.64,46.57,46.61,34540.38997214485,21.5101,21.5101,21.4778,21.4962,34540.39
2005-10-24 14:40:00,46.61,46.62,46.57,46.59,36490.25069637883,21.4962,21.5008,21.4778,21.487,36490.2507
2005-10-24 14:50:00,46.61,46.61,46.54,46.55,61142.06128133705,21.4962,21.4962,21.464,21.4686,61142.0613
2005-10-24 15:00:00,46.56,46.6,46.53,46.54,71866.29526462396,21.4732,21.4916,21.4593,21.464,71866.2953
2005-10-24 15:10:00,46.57,46.59,46.47,46.54,21727.01949860724,21.4778,21.487,21.4317,21.464,21727.0195
2005-10-24 15:20:00,46.55,46.59,46.52,46.52,31754.874651810587,21.4686,21.487,21.4547,21.4547,31754.8747
2005-10-24 15:30:00,46.53,46.62,46.53,46.61,66852.36768802229,21.4593,21.5008,21.4593,21.4962,66852.3677
2005-10-24 15:40:00,46.61,46.61,46.53,46.58,96239.55431754875,21.4962,21.4962,21.4593,21.4824,96239.5543
2005-10-24 15:50:00,46.59,46.66,46.58,46.65,154178.2729805014,21.487,21.5193,21.4824,21.5147,154178.273
2005-10-25 09:30:00,46.66,46.66,46.51,46.63,116016.713091922,21.5193,21.5193,21.4501,21.5055,116016.7131
2005-10-25 09:40:00,46.64,46.66,46.54,46.64,144707.5208913649,21.5101,21.5193,21.464,21.5101,144707.5209
2005-10-25 09:50:00,46.63,46.67,46.61,46.63,141922.00557103066,21.5055,21.5239,21.4962,21.5055,141922.0056
2005-10-25 10:00:00,46.62,46.62,46.33,46.44,89136.49025069638,21.5008,21.5008,21.3671,21.4178,89136.4903
2005-10-25 10:10:00,46.43,46.46,46.39,46.45,59470.75208913649,21.4132,21.4271,21.3948,21.4224,59470.7521
2005-10-25 10:20:00,46.46,46.63,46.44,46.61,46100.27855153204,21.4271,21.5055,21.4178,21.4962,46100.2786
2005-10-25 10:30:00,46.61,46.65,46.58,46.6,43593.3147632312,21.4962,21.5147,21.4824,21.4916,43593.3148
2005-10-25 10:40:00,46.62,46.66,46.61,46.64,47214.484679665744,21.5008,21.5193,21.4962,21.5101,47214.4847
2005-10-25 10:50:00,46.65,46.65,46.56,46.62,25348.189415041783,21.5147,21.5147,21.4732,21.5008,25348.1894
2005-10-25 11:00:00,46.62,46.66,46.56,46.61,44846.796657381616,21.5008,21.5193,21.4732,21.4962,44846.7967
2005-10-25 11:10:00,46.61,46.62,46.53,46.58,25626.74094707521,21.4962,21.5008,21.4593,21.4824,25626.7409
2005-10-25 11:20:00,46.63,46.64,46.54,46.62,42896.93593314764,21.5055,21.5101,21.464,21.5008,42896.9359
2005-10-25 11:30:00,46.62,46.62,46.56,46.58,34679.66573816156,21.5008,21.5008,21.4732,21.4824,34679.6657
2005-10-25 11:40:00,46.58,46.63,46.56,46.58,31476.32311977716,21.4824,21.5055,21.4732,21.4824,31476.3231
2005-10-25 11:50:00,46.58,46.63,46.57,46.6,60027.85515320335,21.4824,21.5055,21.4778,21.4916,60027.8552
2005-10-25 12:00:00,46.61,46.64,46.59,46.64,31197.771587743733,21.4962,21.5101,21.487,21.5101,31197.7716
2005-10-25 12:10:00,46.65,46.66,46.61,46.63,25069.63788300836,21.5147,21.5193,21.4962,21.5055,25069.6379
2005-10-25 12:20:00,46.63,46.65,46.55,46.56,48328.690807799445,21.5055,21.5147,21.4686,21.4732,48328.6908
2005-10-25 12:30:00,46.56,46.56,46.38,46.38,36629.526462395545,21.4732,21.4732,21.3902,21.3902,36629.5265
2005-10-25 12:40:00,46.36,46.5,46.34,46.47,49025.06963788301,21.3809,21.4455,21.3717,21.4317,49025.0696
2005-10-25 12:50:00,46.48,46.48,46.39,46.43,54874.65181058496,21.4363,21.4363,21.3948,21.4132,54874.6518
2005-10-25 13:00:00,46.43,46.45,46.29,46.31,46935.93314763231,21.4132,21.4224,21.3487,21.3579,46935.9331
2005-10-25 13:10:00,46.33,46.41,46.24,46.28,74512.53481894151,21.3671,21.404,21.3256,21.344,74512.5348
2005-10-25 13:20:00,46.28,46.28,46.2,46.23,38440.11142061282,21.344,21.344,21.3071,21.321,38440.1114
2005-10-25 13:30:00,46.23,46.23,46.1,46.17,63927.57660167131,21.321,21.321,21.261,21.2933,63927.5766
2005-10-25 13:40:00,46.13,46.13,45.94,46.07,118384.40111420614,21.2749,21.2749,21.1872,21.2472,118384.4011
2005-10-25 13:50:00,46.07,46.14,46.02,46.07,49721.44846796658,21.2472,21.2795,21.2241,21.2472,49721.4485
2005-10-25 14:00:00,46.07,46.1,46.01,46.06,67409.47075208914,21.2472,21.261,21.2195,21.2426,67409.4708
2005-10-25 14:10:00,46.06,46.15,46.05,46.12,64623.95543175488,21.2426,21.2841,21.238,21.2702,64623.9554
2005-10-25 14:20:00,46.12,46.12,45.97,46.06,52228.41225626741,21.2702,21.2702,21.2011,21.2426,52228.4123
2005-10-25 14:30:00,46.06,46.14,45.99,46.11,73259.05292479109,21.2426,21.2795,21.2103,21.2656,73259.0529
2005-10-25 14:40:00,46.11,46.25,46.0,46.07,72980.50139275767,21.2656,21.3302,21.2149,21.2472,72980.5014
2005-10-25 14:50:00,46.06,46.17,46.06,46.07,63231.197771587744,21.2426,21.2933,21.2426,21.2472,63231.1978
2005-10-25 15:00:00,46.07,46.21,45.99,46.09,80222.84122562675,21.2472,21.3118,21.2103,21.2564,80222.8412
2005-10-25 15:10:00,46.07,46.15,46.0,46.04,61699.1643454039,21.2472,21.2841,21.2149,21.2334,61699.1643
2005-10-25 15:20:00,46.03,46.08,45.95,46.06,75626.74094707522,21.2287,21.2518,21.1918,21.2426,75626.7409
2005-10-25 15:30:00,46.06,46.15,46.02,46.15,97493.03621169916,21.2426,21.2841,21.2241,21.2841,97493.0362
2005-10-25 15:40:00,46.16,46.35,46.11,46.15,136072.4233983287,21.2887,21.3763,21.2656,21.2841,136072.4234
2005-10-25 15:50:00,46.15,46.23,46.14,46.14,129247.91086350977,21.2841,21.321,21.2795,21.2795,129247.9109
2005-10-26 09:30:00,46.38,46.43,42.94,45.82,141643.4540389972,21.3902,21.4132,19.8037,21.1319,141643.454
2005-10-26 09:40:00,45.82,46.03,45.82,46.0,154317.54874651812,21.1319,21.2287,21.1319,21.2149,154317.5487
2005-10-26 09:50:00,46.02,46.38,46.02,46.35,117827.29805013927,21.2241,21.3902,21.2241,21.3763,117827.2981
2005-10-26 10:00:00,46.38,46.44,46.21,46.32,194428.96935933147,21.3902,21.4178,21.3118,21.3625,194428.9694
2005-10-26 10:10:00,46.33,46.56,46.33,46.52,75766.01671309193,21.3671,21.4732,21.3671,21.4547,75766.0167
2005-10-26 10:20:00,46.52,46.52,46.23,46.28,82172.70194986073,21.4547,21.4547,21.321,21.344,82172.7019
2005-10-26 10:30:00,46.28,46.33,45.89,45.89,79805.01392757661,21.344,21.3671,21.1642,21.1642,79805.0139
2005-10-26 10:40:00,45.88,45.97,45.64,45.66,68384.40111420614,21.1596,21.2011,21.0489,21.0581,68384.4011
2005-10-26 10:50:00,45.66,45.93,45.65,45.92,115320.33426183843,21.0581,21.1826,21.0535,21.178,115320.3343
2005-10-26 11:00:00,45.92,45.92,45.72,45.79,94011.14206128134,21.178,21.178,21.0858,21.1181,94011.1421
2005-10-26 11:10:00,45.79,45.88,45.69,45.87,46518.10584958218,21.1181,21.1596,21.0719,21.155,46518.1058
2005-10-26 11:20:00,45.87,46.2,45.83,46.07,49582.172701949865,21.155,21.3071,21.1365,21.2472,49582.1727
2005-10-26 11:30:00,46.07,46.07,45.9,46.02,58495.8217270195,21.2472,21.2472,21.1688,21.2241,58495.8217
2005-10-26 11:40:00,46.02,46.08,45.97,46.05,37325.90529247911,21.2241,21.2518,21.2011,21.238,37325.9053
2005-10-26 11:50:00,46.05,46.05,45.9,45.9,46657.38161559889,21.238,21.238,21.1688,21.1688,46657.3816
2005-10-26 12:00:00,45.9,45.95,45.78,45.93,42757.66016713092,21.1688,21.1918,21.1134,21.1826,42757.6602
2005-10-26 12:10:00,45.93,45.93,45.74,45.89,31615.598885793872,21.1826,21.1826,21.095,21.1642,31615.5989
2005-10-26 12:20:00,45.87,46.02,45.84,45.96,24791.08635097493,21.155,21.2241,21.1411,21.1965,24791.0864
2005-10-26 12:30:00,45.97,46.01,45.89,45.92,37047.35376044569,21.2011,21.2195,21.1642,21.178,37047.3538
2005-10-26 12:40:00,45.91,46.04,45.84,45.89,85376.04456824512,21.1734,21.2334,21.1411,21.1642,85376.0446
2005-10-26 12:50:00,45.9,46.0,45.84,45.91,33147.632311977715,21.1688,21.2149,21.1411,21.1734,33147.6323
2005-10-26 13:00:00,45.89,45.92,45.75,45.87,41782.72980501393,21.1642,21.178,21.0996,21.155,41782.7298
2005-10-26 13:10:00,45.88,45.92,45.75,45.84,30501.392757660167,21.1596,21.178,21.0996,21.1411,30501.3928
2005-10-26 13:20:00,45.82,45.84,45.66,45.75,38857.93871866296,21.1319,21.1411,21.0581,21.0996,38857.9387
2005-10-26 13:30:00,45.74,45.74,45.6,45.6,72701.94986072424,21.095,21.095,21.0304,21.0304,72701.9499
2005-10-26 13:40:00,45.6,45.77,45.51,45.59,86072.4233983287,21.0304,21.1088,20.9889,21.0258,86072.4234
2005-10-26 13:50:00,45.62,45.73,45.56,45.64,55153.203342618384,21.0397,21.0904,21.012,21.0489,55153.2033
2005-10-26 14:00:00,45.64,45.77,45.52,45.56,71030.64066852369,21.0489,21.1088,20.9935,21.012,71030.6407
2005-10-26 14:10:00,45.59,45.72,45.53,45.62,77855.15320334262,21.0258,21.0858,20.9981,21.0397,77855.1532
2005-10-26 14:20:00,45.61,45.75,45.59,45.64,72423.39832869082,21.035,21.0996,21.0258,21.0489,72423.3983
2005-10-26 14:30:00,45.59,45.6,45.46,45.49,38440.11142061282,21.0258,21.0304,20.9659,20.9797,38440.1114
2005-10-26 14:40:00,45.47,45.51,45.35,45.46,60306.40668523677,20.9705,20.9889,20.9151,20.9659,60306.4067
2005-10-26 14:50:00,45.46,45.57,45.44,45.53,60306.40668523677,20.9659,21.0166,20.9566,20.9981,60306.4067
2005-10-26 15:00:00,45.55,45.6,45.38,45.57,72562.67409470753,21.0074,21.0304,20.929,21.0166,72562.6741
2005-10-26 15:10:00,45.56,45.71,45.56,45.71,74651.81058495822,21.012,21.0812,21.012,21.0812,74651.8106
2005-10-26 15:20:00,45.67,45.84,45.66,45.72,105571.03064066853,21.0627,21.1411,21.0581,21.0858,105571.0306
2005-10-26 15:30:00,45.77,45.95,45.72,45.82,137604.45682451254,21.1088,21.1918,21.0858,21.1319,137604.4568
2005-10-26 15:40:00,45.82,45.88,45.74,45.81,135793.87186629526,21.1319,21.1596,21.095,21.1273,135793.8719
2005-10-26 15:50:00,45.81,45.94,45.8,45.89,163927.57660167132,21.1273,21.1872,21.1227,21.1642,163927.5766
2005-10-27 09:30:00,45.23,45.37,45.16,45.28,160306.40668523678,20.8598,20.9244,20.8275,20.8828,160306.4067
2005-10-27 09:40:00,45.28,45.65,45.28,45.48,166991.643454039,20.8828,21.0535,20.8828,20.9751,166991.6435
2005-10-27 09:50:00,45.49,45.49,45.16,45.27,54038.99721448468,20.9797,20.9797,20.8275,20.8782,54038.9972
2005-10-27 10:00:00,45.27,45.27,45.06,45.13,45961.00278551533,20.8782,20.8782,20.7814,20.8137,45961.0028
2005-10-27 10:10:00,45.13,45.26,45.02,45.02,106267.4094707521,20.8137,20.8736,20.7629,20.7629,106267.4095
2005-10-27 10:20:00,45.02,45.16,44.92,44.95,110724.23398328692,20.7629,20.8275,20.7168,20.7307,110724.234
2005-10-27 10:30:00,44.96,45.16,44.95,45.0,52228.41225626741,20.7353,20.8275,20.7307,20.7537,52228.4123
2005-10-27 10:40:00,45.0,45.13,44.89,44.93,56545.96100278552,20.7537,20.8137,20.703,20.7214,56545.961
2005-10-27 10:50:00,44.9,44.97,44.79,44.82,46239.55431754875,20.7076,20.7399,20.6569,20.6707,46239.5543
2005-10-27 11:00:00,44.8,45.0,44.77,44.9,37186.6295264624,20.6615,20.7537,20.6476,20.7076,37186.6295
2005-10-27 11:10:00,44.88,44.91,44.75,44.9,65181.05849582173,20.6984,20.7122,20.6384,20.7076,65181.0585
2005-10-27 11:20:00,44.88,44.96,44.88,44.95,48050.13927576602,20.6984,20.7353,20.6984,20.7307,48050.1393
2005-10-27 11:30:00,44.95,44.97,44.71,44.72,58774.373259052925,20.7307,20.7399,20.62,20.6246,58774.3733
2005-10-27 11:40:00,44.72,44.92,44.72,44.83,52367.68802228413,20.6246,20.7168,20.6246,20.6753,52367.688
2005-10-27 11:50:00,44.82,44.9,44.8,44.85,37465.18105849582,20.6707,20.7076,20.6615,20.6845,37465.1811
2005-10-27 12:00:00,44.82,44.84,44.78,44.8,35515.32033426184,20.6707,20.6799,20.6523,20.6615,35515.3203
2005-10-27 12:10:00,44.78,44.8,44.74,44.78,51253.48189415042,20.6523,20.6615,20.6338,20.6523,51253.4819
2005-10-27 12:20:00,44.79,44.8,44.74,44.74,21866.29526462396,20.6569,20.6615,20.6338,20.6338,21866.2953
2005-10-27 12:30:00,44.75,44.76,44.62,44.73,38579.38718662953,20.6384,20.643,20.5785,20.6292,38579.3872
2005-10-27 12:40:00,44.73,44.8,44.73,44.79,79108.63509749304,20.6292,20.6615,20.6292,20.6569,79108.6351
2005-10-27 12:50:00,44.79,44.8,44.74,44.78,30779.944289693594,20.6569,20.6615,20.6338,20.6523,30779.9443
2005-10-27 13:00:00,44.78,44.8,44.7,44.7,33844.01114206128,20.6523,20.6615,20.6154,20.6154,33844.0111
2005-10-27 13:10:00,44.7,44.76,44.65,44.7,53481.89415041783,20.6154,20.643,20.5923,20.6154,53481.8942
2005-10-27 13:20:00,44.7,44.7,44.6,44.6,20473.537604456826,20.6154,20.6154,20.5692,20.5692,20473.5376
2005-10-27 13:30:00,44.6,44.75,44.59,44.65,62395.543175487466,20.5692,20.6384,20.5646,20.5923,62395.5432
2005-10-27 13:40:00,44.63,44.65,44.54,44.59,43454.03899721448,20.5831,20.5923,20.5416,20.5646,43454.039
2005-10-27 13:50:00,44.59,44.61,44.57,44.6,47214.484679665744,20.5646,20.5738,20.5554,20.5692,47214.4847
2005-10-27 14:00:00,44.59,44.62,44.56,44.61,58356.54596100279,20.5646,20.5785,20.5508,20.5738,58356.546
2005-10-27 14:10:00,44.64,44.65,44.61,44.65,44846.796657381616,20.5877,20.5923,20.5738,20.5923,44846.7967
2005-10-27 14:20:00,44.65,44.77,44.64,44.76,194568.2451253482,20.5923,20.6476,20.5877,20.643,194568.2451
2005-10-27 14:30:00,44.77,44.8,44.7,44.7,44986.072423398335,20.6476,20.6615,20.6154,20.6154,44986.0724
2005-10-27 14:40:00,44.69,44.76,44.68,44.74,27158.774373259053,20.6107,20.643,20.6061,20.6338,27158.7744
2005-10-27 14:50:00,44.74,44.74,44.62,44.64,27855.15320334262,20.6338,20.6338,20.5785,20.5877,27855.1532
2005-10-27 15:00:00,44.64,44.67,44.54,44.55,43175.48746518106,20.5877,20.6015,20.5416,20.5462,43175.4875
2005-10-27 15:10:00,44.56,44.59,44.55,44.59,48050.13927576602,20.5508,20.5646,20.5462,20.5646,48050.1393
2005-10-27 15:20:00,44.59,44.7,44.59,44.69,71727.01949860725,20.5646,20.6154,20.5646,20.6107,71727.0195
2005-10-27 15:30:00,44.7,44.75,44.66,44.7,117409.47075208914,20.6154,20.6384,20.5969,20.6154,117409.4708
2005-10-27 15:40:00,44.7,44.7,44.62,44.63,146100.27855153204,20.6154,20.6154,20.5785,20.5831,146100.2786
2005-10-27 15:50:00,44.62,44.67,44.57,44.57,215041.78272980504,20.5785,20.6015,20.5554,20.5554,215041.7827
2005-10-28 09:30:00,44.59,44.94,44.52,44.74,72284.12256267409,20.5646,20.726,20.5323,20.6338,72284.1226
2005-10-28 09:40:00,44.8,44.83,44.58,44.59,121587.74373259052,20.6615,20.6753,20.56,20.5646,121587.7437
2005-10-28 09:50:00,44.58,44.62,44.52,44.59,221309.19220055715,20.56,20.5785,20.5323,20.5646,221309.1922
2005-10-28 10:00:00,44.58,44.62,44.54,44.61,57242.33983286908,20.56,20.5785,20.5416,20.5738,57242.3398
2005-10-28 10:10:00,44.59,44.62,44.54,44.62,81476.32311977717,20.5646,20.5785,20.5416,20.5785,81476.3231
2005-10-28 10:20:00,44.59,44.62,44.54,44.6,49721.44846796658,20.5646,20.5785,20.5416,20.5692,49721.4485
2005-10-28 10:30:00,44.59,44.6,44.52,44.54,62674.0947075209,20.5646,20.5692,20.5323,20.5416,62674.0947
2005-10-28 10:40:00,44.55,44.59,44.54,44.59,39832.86908077994,20.5462,20.5646,20.5416,20.5646,39832.8691
2005-10-28 10:50:00,44.59,44.66,44.55,44.56,68245.12534818942,20.5646,20.5969,20.5462,20.5508,68245.1253
2005-10-28 11:00:00,44.59,44.67,44.56,44.62,71309.19220055711,20.5646,20.6015,20.5508,20.5785,71309.1922
2005-10-28 11:10:00,44.64,44.7,44.62,44.67,73676.88022284122,20.5877,20.6154,20.5785,20.6015,73676.8802
2005-10-28 11:20:00,44.67,44.69,44.59,44.67,39275.766016713096,20.6015,20.6107,20.5646,20.6015,39275.766
2005-10-28 11:30:00,44.66,44.68,44.64,44.67,30083.56545961003,20.5969,20.6061,20.5877,20.6015,30083.5655
2005-10-28 11:40:00,44.67,44.73,44.65,44.72,33983.28690807799,20.6015,20.6292,20.5923,20.6246,33983.2869
2005-10-28 11:50:00,44.71,44.76,44.7,44.76,31476.32311977716,20.62,20.643,20.6154,20.643,31476.3231
2005-10-28 12:00:00,44.75,44.79,44.7,44.78,75069.63788300836,20.6384,20.6569,20.6154,20.6523,75069.6379
2005-10-28 12:10:00,44.78,44.78,44.71,44.75,76740.94707520891,20.6523,20.6523,20.62,20.6384,76740.9471
2005-10-28 12:20:00,44.75,44.78,44.69,44.71,40529.24791086351,20.6384,20.6523,20.6107,20.62,40529.2479
2005-10-28 12:30:00,44.7,44.84,44.7,44.8,57103.06406685237,20.6154,20.6799,20.6154,20.6615,57103.0641
2005-10-28 12:40:00,44.81,44.82,44.72,44.77,25069.63788300836,20.6661,20.6707,20.6246,20.6476,25069.6379
2005-10-28 12:50:00,44.76,44.77,44.75,44.76,20055.710306406687,20.643,20.6476,20.6384,20.643,20055.7103
2005-10-28 13:00:00,44.76,44.81,44.75,44.8,47493.03621169917,20.643,20.6661,20.6384,20.6615,47493.0362
2005-10-28 13:10:00,44.8,44.84,44.73,44.74,59749.30362116992,20.6615,20.6799,20.6292,20.6338,59749.3036
2005-10-28 13:20:00,44.73,44.8,44.7,44.8,25069.63788300836,20.6292,20.6615,20.6154,20.6615,25069.6379
2005-10-28 13:30:00,44.8,44.8,44.7,44.76,50000.0,20.6615,20.6615,20.6154,20.643,50000.0
2005-10-28 13:40:00,44.76,44.76,44.72,44.72,16434.540389972146,20.643,20.643,20.6246,20.6246,16434.5404
2005-10-28 13:50:00,44.72,44.79,44.71,44.79,28830.08356545961,20.6246,20.6569,20.62,20.6569,28830.0836
2005-10-28 14:00:00,44.77,44.9,44.77,44.86,59192.20055710307,20.6476,20.7076,20.6476,20.6891,59192.2006
2005-10-28 14:10:00,44.85,44.93,44.82,44.82,38579.38718662953,20.6845,20.7214,20.6707,20.6707,38579.3872
2005-10-28 14:20:00,44.83,44.85,44.76,44.79,129944.28969359332,20.6753,20.6845,20.643,20.6569,129944.2897
2005-10-28 14:30:00,44.79,44.8,44.68,44.68,28272.98050139276,20.6569,20.6615,20.6061,20.6061,28272.9805
2005-10-28 14:40:00,44.69,44.84,44.68,44.77,82172.70194986073,20.6107,20.6799,20.6061,20.6476,82172.7019
2005-10-28 14:50:00,44.76,44.84,44.76,44.8,92757.66016713092,20.643,20.6799,20.643,20.6615,92757.6602
2005-10-28 15:00:00,44.8,44.82,44.77,44.79,149582.17270194986,20.6615,20.6707,20.6476,20.6569,149582.1727
2005-10-28 15:10:00,44.8,45.03,44.8,45.0,87883.00835654596,20.6615,20.7675,20.6615,20.7537,87883.0084
2005-10-28 15:20:00,45.0,45.01,44.9,44.91,150696.3788300836,20.7537,20.7583,20.7076,20.7122,150696.3788
2005-10-28 15:30:00,44.91,45.0,44.91,44.96,129247.91086350977,20.7122,20.7537,20.7122,20.7353,129247.9109
2005-10-28 15:40:00,44.98,45.04,44.92,44.95,169916.43454038998,20.7445,20.7722,20.7168,20.7307,169916.4345
2005-10-28 15:50:00,44.95,45.02,44.82,45.02,155571.03064066853,20.7307,20.7629,20.6707,20.7629,155571.0306
2005-10-31 09:30:00,45.05,45.23,45.0,45.1,90389.9721448468,20.7768,20.8598,20.7537,20.7998,90389.9721
2005-10-31 09:40:00,45.13,45.27,45.06,45.23,100696.37883008356,20.8137,20.8782,20.7814,20.8598,100696.3788
2005-10-31 09:50:00,45.23,45.23,45.13,45.18,118245.12534818942,20.8598,20.8598,20.8137,20.8367,118245.1253
2005-10-31 10:00:00,45.18,45.21,45.03,45.19,50139.27576601672,20.8367,20.8506,20.7675,20.8413,50139.2758
2005-10-31 10:10:00,45.19,45.2,45.13,45.18,57799.442896935936,20.8413,20.846,20.8137,20.8367,57799.4429
2005-10-31 10:20:00,45.18,45.31,45.1,45.31,75766.01671309193,20.8367,20.8967,20.7998,20.8967,75766.0167
2005-10-31 10:30:00,45.31,45.32,45.18,45.21,63649.025069637886,20.8967,20.9013,20.8367,20.8506,63649.0251
2005-10-31 10:40:00,45.2,45.36,45.2,45.3,70194.9860724234,20.846,20.9197,20.846,20.8921,70194.9861
2005-10-31 10:50:00,45.3,45.36,45.22,45.33,43036.21169916435,20.8921,20.9197,20.8552,20.9059,43036.2117
2005-10-31 11:00:00,45.33,45.41,45.3,45.35,48746.51810584959,20.9059,20.9428,20.8921,20.9151,48746.5181
2005-10-31 11:10:00,45.34,45.44,45.29,45.33,112256.26740947076,20.9105,20.9566,20.8875,20.9059,112256.2674
2005-10-31 11:20:00,45.31,45.32,45.15,45.18,48189.41504178273,20.8967,20.9013,20.8229,20.8367,48189.415
2005-10-31 11:30:00,45.18,45.18,45.03,45.09,154317.54874651812,20.8367,20.8367,20.7675,20.7952,154317.5487
2005-10-31 11:40:00,45.09,45.16,45.07,45.07,36629.526462395545,20.7952,20.8275,20.786,20.786,36629.5265
2005-10-31 11:50:00,45.08,45.11,45.05,45.06,24373.2590529248,20.7906,20.8044,20.7768,20.7814,24373.2591
2005-10-31 12:00:00,45.06,45.16,45.05,45.13,29247.91086350975,20.7814,20.8275,20.7768,20.8137,29247.9109
2005-10-31 12:10:00,45.13,45.13,44.98,45.0,65459.61002785516,20.8137,20.8137,20.7445,20.7537,65459.61
2005-10-31 12:20:00,45.0,45.1,45.0,45.06,17270.194986072423,20.7537,20.7998,20.7537,20.7814,17270.195
2005-10-31 12:30:00,45.05,45.08,45.0,45.08,22841.225626740947,20.7768,20.7906,20.7537,20.7906,22841.2256
2005-10-31 12:40:00,45.07,45.1,45.02,45.1,24094.707520891367,20.786,20.7998,20.7629,20.7998,24094.7075
2005-10-31 12:50:00,45.1,45.17,45.1,45.14,39275.766016713096,20.7998,20.8321,20.7998,20.8183,39275.766
2005-10-31 13:00:00,45.14,45.17,45.11,45.16,23676.880222841228,20.8183,20.8321,20.8044,20.8275,23676.8802
2005-10-31 13:10:00,45.16,45.18,45.12,45.12,101532.03342618384,20.8275,20.8367,20.8091,20.8091,101532.0334
2005-10-31 13:20:00,45.12,45.19,45.1,45.16,27158.774373259053,20.8091,20.8413,20.7998,20.8275,27158.7744
2005-10-31 13:30:00,45.16,45.16,45.05,45.13,68523.67688022285,20.8275,20.8275,20.7768,20.8137,68523.6769
2005-10-31 13:40:00,45.13,45.16,45.09,45.13,35236.76880222841,20.8137,20.8275,20.7952,20.8137,35236.7688
2005-10-31 13:50:00,45.12,45.17,45.12,45.16,40250.696378830085,20.8091,20.8321,20.8091,20.8275,40250.6964
2005-10-31 14:00:00,45.16,45.16,45.12,45.12,45264.62395543176,20.8275,20.8275,20.8091,20.8091,45264.624
2005-10-31 14:10:00,45.12,45.14,45.05,45.1,79247.91086350975,20.8091,20.8183,20.7768,20.7998,79247.9109
2005-10-31 14:20:00,45.08,45.09,45.0,45.06,35793.87186629527,20.7906,20.7952,20.7537,20.7814,35793.8719
2005-10-31 14:30:00,45.08,45.09,45.05,45.05,30362.116991643456,20.7906,20.7952,20.7768,20.7768,30362.117
2005-10-31 14:40:00,45.05,45.08,44.98,44.98,64345.40389972145,20.7768,20.7906,20.7445,20.7445,64345.4039
2005-10-31 14:50:00,44.98,45.05,44.98,45.0,69498.60724233984,20.7445,20.7768,20.7445,20.7537,69498.6072
2005-10-31 15:00:00,45.0,45.08,44.95,45.07,100974.930362117,20.7537,20.7906,20.7307,20.786,100974.9304
2005-10-31 15:10:00,45.07,45.1,44.99,45.04,59052.92479108636,20.786,20.7998,20.7491,20.7722,59052.9248
2005-10-31 15:20:00,45.04,45.08,45.01,45.04,83704.73537604457,20.7722,20.7906,20.7583,20.7722,83704.7354
2005-10-31 15:30:00,45.05,45.09,45.03,45.04,107799.44289693594,20.7768,20.7952,20.7675,20.7722,107799.4429
2005-10-31 15:40:00,45.05,45.08,44.95,44.95,156545.96100278554,20.7768,20.7906,20.7307,20.7307,156545.961
2005-10-31 15:50:00,44.95,44.96,44.85,44.88,173537.6044568245,20.7307,20.7353,20.6845,20.6984,173537.6045
2005-11-01 09:30:00,44.67,44.8,44.56,44.62,103203.3426183844,20.6015,20.6615,20.5508,20.5785,103203.3426
2005-11-01 09:40:00,44.6,44.77,44.59,44.72,72841.22562674095,20.5692,20.6476,20.5646,20.6246,72841.2256
2005-11-01 09:50:00,44.72,44.72,44.61,44.63,83286.90807799443,20.6246,20.6246,20.5738,20.5831,83286.9081
2005-11-01 10:00:00,44.63,45.39,44.6,44.66,150974.930362117,20.5831,20.9336,20.5692,20.5969,150974.9304
2005-11-01 10:10:00,44.67,44.68,44.59,44.6,428412.2562674095,20.6015,20.6061,20.5646,20.5692,428412.2563
2005-11-01 10:20:00,44.6,44.6,44.51,44.53,198607.24233983288,20.5692,20.5692,20.5277,20.537,198607.2423
2005-11-01 10:30:00,44.54,44.59,44.52,44.58,144011.14206128134,20.5416,20.5646,20.5323,20.56,144011.1421
2005-11-01 10:40:00,44.59,44.61,44.52,44.55,110167.13091922006,20.5646,20.5738,20.5323,20.5462,110167.1309
2005-11-01 10:50:00,44.55,44.59,44.52,44.57,61699.1643454039,20.5462,20.5646,20.5323,20.5554,61699.1643
2005-11-01 11:00:00,44.58,44.58,44.52,44.52,70473.53760445683,20.56,20.56,20.5323,20.5323,70473.5376
2005-11-01 11:10:00,44.52,44.56,44.52,44.52,107938.71866295264,20.5323,20.5508,20.5323,20.5323,107938.7187
2005-11-01 11:20:00,44.52,44.54,44.5,44.5,72701.94986072424,20.5323,20.5416,20.5231,20.5231,72701.9499
2005-11-01 11:30:00,44.54,44.56,44.48,44.49,150139.2757660167,20.5416,20.5508,20.5139,20.5185,150139.2758
2005-11-01 11:40:00,44.49,44.52,44.4,44.49,51392.75766016713,20.5185,20.5323,20.477,20.5185,51392.7577
2005-11-01 11:50:00,44.52,44.52,44.47,44.49,23676.880222841228,20.5323,20.5323,20.5093,20.5185,23676.8802
2005-11-01 12:00:00,44.5,44.55,44.49,44.49,33286.908077994434,20.5231,20.5462,20.5185,20.5185,33286.9081
2005-11-01 12:10:00,44.5,44.55,44.5,44.53,34679.66573816156,20.5231,20.5462,20.5231,20.537,34679.6657
2005-11-01 12:20:00,44.53,44.53,44.49,44.51,45821.72701949861,20.537,20.537,20.5185,20.5277,45821.727
2005-11-01 12:30:00,44.51,44.53,44.5,44.52,56128.13370473538,20.5277,20.537,20.5231,20.5323,56128.1337
2005-11-01 12:40:00,44.52,44.56,44.5,44.52,196657.3816155989,20.5323,20.5508,20.5231,20.5323,196657.3816
2005-11-01 12:50:00,44.52,44.62,44.52,44.61,45403.89972144847,20.5323,20.5785,20.5323,20.5738,45403.8997
2005-11-01 13:00:00,44.62,44.68,44.59,44.59,34679.66573816156,20.5785,20.6061,20.5646,20.5646,34679.6657
2005-11-01 13:10:00,44.59,44.62,44.56,44.57,53481.89415041783,20.5646,20.5785,20.5508,20.5554,53481.8942
2005-11-01 13:20:00,44.57,44.6,44.56,44.57,89415.04178272981,20.5554,20.5692,20.5508,20.5554,89415.0418
2005-11-01 13:30:00,44.57,44.62,44.57,44.61,109470.7520891365,20.5554,20.5785,20.5554,20.5738,109470.7521
2005-11-01 13:40:00,44.62,44.62,44.57,44.59,47632.31197771588,20.5785,20.5785,20.5554,20.5646,47632.312
2005-11-01 13:50:00,44.59,44.59,44.56,44.57,30919.22005571031,20.5646,20.5646,20.5508,20.5554,30919.2201
2005-11-01 14:00:00,44.57,44.59,44.55,44.56,35654.596100278555,20.5554,20.5646,20.5462,20.5508,35654.5961
2005-11-01 14:10:00,44.56,44.61,44.53,44.59,110306.40668523675,20.5508,20.5738,20.537,20.5646,110306.4067
2005-11-01 14:20:00,44.59,44.72,44.57,44.57,167966.573816156,20.5646,20.6246,20.5554,20.5554,167966.5738
2005-11-01 14:30:00,44.59,44.66,44.52,44.54,80501.39275766017,20.5646,20.5969,20.5323,20.5416,80501.3928
2005-11-01 14:40:00,44.54,44.58,44.52,44.57,142618.38440111422,20.5416,20.56,20.5323,20.5554,142618.3844
2005-11-01 14:50:00,44.58,44.58,44.52,44.52,61281.337047353765,20.56,20.56,20.5323,20.5323,61281.337
2005-11-01 15:00:00,44.52,44.59,44.52,44.52,71448.46796657382,20.5323,20.5646,20.5323,20.5323,71448.468
2005-11-01 15:10:00,44.53,44.56,44.49,44.49,60724.23398328691,20.537,20.5508,20.5185,20.5185,60724.234
2005-11-01 15:20:00,44.5,44.58,44.49,44.57,81197.77158774374,20.5231,20.56,20.5185,20.5554,81197.7716
2005-11-01 15:30:00,44.57,44.57,44.53,44.53,113370.47353760448,20.5554,20.5554,20.537,20.537,113370.4735
2005-11-01 15:40:00,44.52,44.57,44.49,44.57,182729.8050139276,20.5323,20.5554,20.5185,20.5554,182729.805
2005-11-01 15:50:00,44.57,44.58,44.52,44.56,84540.38997214485,20.5554,20.56,20.5323,20.5508,84540.39
2005-11-02 09:30:00,44.44,44.48,44.34,44.45,64902.50696378831,20.4954,20.5139,20.4493,20.5001,64902.507
2005-11-02 09:40:00,44.44,44.52,44.34,44.45,75487.4651810585,20.4954,20.5323,20.4493,20.5001,75487.4652
2005-11-02 09:50:00,44.44,44.51,44.42,44.42,105153.2033426184,20.4954,20.5277,20.4862,20.4862,105153.2033
2005-11-02 10:00:00,44.41,44.47,44.41,44.44,108077.99442896937,20.4816,20.5093,20.4816,20.4954,108077.9944
2005-11-02 10:10:00,44.42,44.49,44.41,44.44,78133.70473537604,20.4862,20.5185,20.4816,20.4954,78133.7047
2005-11-02 10:20:00,44.44,44.46,44.34,44.42,58774.373259052925,20.4954,20.5047,20.4493,20.4862,58774.3733
2005-11-02 10:30:00,44.43,44.48,44.41,44.47,124373.2590529248,20.4908,20.5139,20.4816,20.5093,124373.2591
2005-11-02 10:40:00,44.47,44.5,44.43,44.44,77298.05013927577,20.5093,20.5231,20.4908,20.4954,77298.0501
2005-11-02 10:50:00,44.44,44.44,44.37,44.42,70891.36490250696,20.4954,20.4954,20.4632,20.4862,70891.3649
2005-11-02 11:00:00,44.42,44.44,44.37,44.39,50417.82729805014,20.4862,20.4954,20.4632,20.4724,50417.8273
2005-11-02 11:10:00,44.39,44.44,44.38,44.44,51949.86072423399,20.4724,20.4954,20.4678,20.4954,51949.8607
2005-11-02 11:20:00,44.44,44.44,44.39,44.41,40389.9721448468,20.4954,20.4954,20.4724,20.4816,40389.9721
2005-11-02 11:30:00,44.42,44.44,44.39,44.4,250835.6545961003,20.4862,20.4954,20.4724,20.477,250835.6546
2005-11-02 11:40:00,44.4,44.4,44.26,44.31,56545.96100278552,20.477,20.477,20.4124,20.4355,56545.961
2005-11-02 11:50:00,44.31,44.33,44.29,44.29,55849.58217270195,20.4355,20.4447,20.4263,20.4263,55849.5822
2005-11-02 12:00:00,44.27,44.27,44.13,44.13,70891.36490250696,20.417,20.417,20.3525,20.3525,70891.3649
2005-11-02 12:10:00,44.16,44.21,44.14,44.17,77994.42896935933,20.3663,20.3894,20.3571,20.3709,77994.429
2005-11-02 12:20:00,44.17,44.23,44.14,44.21,103342.61838440112,20.3709,20.3986,20.3571,20.3894,103342.6184
2005-11-02 12:30:00,44.24,44.29,44.19,44.29,55849.58217270195,20.4032,20.4263,20.3801,20.4263,55849.5822
2005-11-02 12:40:00,44.26,44.3,44.24,44.24,145543.1754874652,20.4124,20.4309,20.4032,20.4032,145543.1755
2005-11-02 12:50:00,44.24,44.32,44.24,44.26,82729.80501392759,20.4032,20.4401,20.4032,20.4124,82729.805
2005-11-02 13:00:00,44.26,44.26,44.18,44.21,80083.56545961004,20.4124,20.4124,20.3755,20.3894,80083.5655
2005-11-02 13:10:00,44.21,44.3,44.19,44.29,64484.67966573816,20.3894,20.4309,20.3801,20.4263,64484.6797
2005-11-02 13:20:00,44.29,44.37,44.28,44.28,39136.490250696384,20.4263,20.4632,20.4217,20.4217,39136.4903
2005-11-02 13:30:00,44.31,44.35,44.3,44.33,54317.54874651811,20.4355,20.4539,20.4309,20.4447,54317.5487
2005-11-02 13:40:00,44.34,44.41,44.31,44.38,62256.26740947076,20.4493,20.4816,20.4355,20.4678,62256.2674
2005-11-02 13:50:00,44.37,44.42,44.37,44.42,68105.84958217271,20.4632,20.4862,20.4632,20.4862,68105.8496
2005-11-02 14:00:00,44.41,44.44,44.34,44.38,57381.61559888579,20.4816,20.4954,20.4493,20.4678,57381.6156
2005-11-02 14:10:00,44.38,44.39,44.31,44.39,37325.90529247911,20.4678,20.4724,20.4355,20.4724,37325.9053
2005-11-02 14:20:00,44.37,44.42,44.37,44.41,67130.91922005572,20.4632,20.4862,20.4632,20.4816,67130.9192
2005-11-02 14:30:00,44.41,44.42,44.38,44.39,34540.38997214485,20.4816,20.4862,20.4678,20.4724,34540.39
2005-11-02 14:40:00,44.39,44.41,44.34,44.35,42896.93593314764,20.4724,20.4816,20.4493,20.4539,42896.9359
2005-11-02 14:50:00,44.36,44.39,44.34,44.37,31197.771587743733,20.4585,20.4724,20.4493,20.4632,31197.7716
2005-11-02 15:00:00,44.37,44.37,44.32,44.32,44289.69359331477,20.4632,20.4632,20.4401,20.4401,44289.6936
2005-11-02 15:10:00,44.33,44.39,44.33,44.37,60863.50974930362,20.4447,20.4724,20.4447,20.4632,60863.5097
2005-11-02 15:20:00,44.37,44.42,44.37,44.42,51949.86072423399,20.4632,20.4862,20.4632,20.4862,51949.8607
2005-11-02 15:30:00,44.42,44.45,44.39,44.41,60584.9582172702,20.4862,20.5001,20.4724,20.4816,60584.9582
2005-11-02 15:40:00,44.42,44.45,44.37,44.42,115459.61002785516,20.4862,20.5001,20.4632,20.4862,115459.61
2005-11-02 15:50:00,44.42,44.42,44.34,44.34,126462.39554317547,20.4862,20.4862,20.4493,20.4493,126462.3955
2005-11-03 09:30:00,44.34,44.34,44.04,44.25,136350.97493036214,20.4493,20.4493,20.311,20.4078,136350.9749
2005-11-03 09:40:00,44.24,44.52,44.21,44.47,237604.4568245125,20.4032,20.5323,20.3894,20.5093,237604.4568
2005-11-03 09:50:00,44.48,44.49,44.38,44.4,132451.25348189415,20.5139,20.5185,20.4678,20.477,132451.2535
2005-11-03 10:00:00,44.39,44.39,44.26,44.31,50278.55153203343,20.4724,20.4724,20.4124,20.4355,50278.5515
2005-11-03 10:10:00,44.31,44.33,44.25,44.32,98607.24233983288,20.4355,20.4447,20.4078,20.4401,98607.2423
2005-11-03 10:20:00,44.32,44.32,44.29,44.31,33844.01114206128,20.4401,20.4401,20.4263,20.4355,33844.0111
2005-11-03 10:30:00,44.31,44.35,44.3,44.31,73537.60445682451,20.4355,20.4539,20.4309,20.4355,73537.6045
2005-11-03 10:40:00,44.31,44.37,44.28,44.29,125626.74094707522,20.4355,20.4632,20.4217,20.4263,125626.7409
2005-11-03 10:50:00,44.29,44.38,44.26,44.38,27855.15320334262,20.4263,20.4678,20.4124,20.4678,27855.1532
2005-11-03 11:00:00,44.39,44.45,44.38,44.45,89832.86908077994,20.4724,20.5001,20.4678,20.5001,89832.8691
2005-11-03 11:10:00,44.44,44.46,44.31,44.34,152506.96378830084,20.4954,20.5047,20.4355,20.4493,152506.9638
2005-11-03 11:20:00,44.34,44.39,44.28,44.35,50417.82729805014,20.4493,20.4724,20.4217,20.4539,50417.8273
2005-11-03 11:30:00,44.38,44.41,44.34,44.37,96796.6573816156,20.4678,20.4816,20.4493,20.4632,96796.6574
2005-11-03 11:40:00,44.37,44.41,44.37,44.39,33426.183844011146,20.4632,20.4816,20.4632,20.4724,33426.1838
2005-11-03 11:50:00,44.4,44.42,44.38,44.39,41086.35097493036,20.477,20.4862,20.4678,20.4724,41086.351
2005-11-03 12:00:00,44.39,44.42,44.35,44.42,36768.802228412256,20.4724,20.4862,20.4539,20.4862,36768.8022
2005-11-03 12:10:00,44.41,44.43,44.39,44.43,47214.484679665744,20.4816,20.4908,20.4724,20.4908,47214.4847
2005-11-03 12:20:00,44.43,44.44,44.42,44.44,29247.91086350975,20.4908,20.4954,20.4862,20.4954,29247.9109
2005-11-03 12:30:00,44.44,44.47,44.42,44.47,81337.04735376046,20.4954,20.5093,20.4862,20.5093,81337.0474
2005-11-03 12:40:00,44.44,44.44,44.42,44.43,78412.25626740948,20.4954,20.4954,20.4862,20.4908,78412.2563
2005-11-03 12:50:00,44.42,44.42,44.38,44.39,42896.93593314764,20.4862,20.4862,20.4678,20.4724,42896.9359
2005-11-03 13:00:00,44.37,44.4,44.31,44.35,26462.395543175488,20.4632,20.477,20.4355,20.4539,26462.3955
2005-11-03 13:10:00,44.37,44.37,44.27,44.29,26462.395543175488,20.4632,20.4632,20.417,20.4263,26462.3955
2005-11-03 13:20:00,44.31,44.34,44.28,44.29,27855.15320334262,20.4355,20.4493,20.4217,20.4263,27855.1532
2005-11-03 13:30:00,44.28,44.29,44.19,44.21,41782.72980501393,20.4217,20.4263,20.3801,20.3894,41782.7298
2005-11-03 13:40:00,44.21,44.26,44.2,44.23,35236.76880222841,20.3894,20.4124,20.3848,20.3986,35236.7688
2005-11-03 13:50:00,44.21,44.24,44.21,44.22,35515.32033426184,20.3894,20.4032,20.3894,20.394,35515.3203
2005-11-03 14:00:00,44.21,44.26,44.14,44.25,64066.85236768803,20.3894,20.4124,20.3571,20.4078,64066.8524
2005-11-03 14:10:00,44.26,44.26,44.23,44.26,31058.49582172702,20.4124,20.4124,20.3986,20.4124,31058.4958
2005-11-03 14:20:00,44.26,44.26,44.23,44.26,62674.0947075209,20.4124,20.4124,20.3986,20.4124,62674.0947
2005-11-03 14:30:00,44.26,44.31,44.25,44.25,65041.78272980502,20.4124,20.4355,20.4078,20.4078,65041.7827
2005-11-03 14:40:00,44.26,44.3,44.23,44.29,74233.98328690809,20.4124,20.4309,20.3986,20.4263,74233.9833
2005-11-03 14:50:00,44.29,44.33,44.28,44.32,46518.10584958218,20.4263,20.4447,20.4217,20.4401,46518.1058
2005-11-03 15:00:00,44.31,44.31,44.26,44.29,43036.21169916435,20.4355,20.4355,20.4124,20.4263,43036.2117
2005-11-03 15:10:00,44.29,44.3,44.24,44.25,37047.35376044569,20.4263,20.4309,20.4032,20.4078,37047.3538
2005-11-03 15:20:00,44.25,44.31,44.25,44.3,39275.766016713096,20.4078,20.4355,20.4078,20.4309,39275.766
2005-11-03 15:30:00,44.3,44.37,44.3,44.35,58356.54596100279,20.4309,20.4632,20.4309,20.4539,58356.546
2005-11-03 15:40:00,44.36,44.36,44.33,44.34,68105.84958217271,20.4585,20.4585,20.4447,20.4493,68105.8496
2005-11-03 15:50:00,44.34,44.35,44.31,44.33,108077.99442896937,20.4493,20.4539,20.4355,20.4447,108077.9944
2005-11-04 09:30:00,44.23,44.29,44.18,44.23,61977.71587743733,20.3986,20.4263,20.3755,20.3986,61977.7159
2005-11-04 09:40:00,44.24,44.34,44.23,44.28,28690.807799442897,20.4032,20.4493,20.3986,20.4217,28690.8078
2005-11-04 09:50:00,44.28,44.28,44.19,44.27,51949.86072423399,20.4217,20.4217,20.3801,20.417,51949.8607
2005-11-04 10:00:00,44.24,44.27,44.2,44.21,47353.760445682456,20.4032,20.417,20.3848,20.3894,47353.7604
2005-11-04 10:10:00,44.21,44.21,44.14,44.15,30083.56545961003,20.3894,20.3894,20.3571,20.3617,30083.5655
2005-11-04 10:20:00,44.16,44.26,44.16,44.25,34122.56267409471,20.3663,20.4124,20.3663,20.4078,34122.5627
2005-11-04 10:30:00,44.26,44.26,44.13,44.16,26880.22284122563,20.4124,20.4124,20.3525,20.3663,26880.2228
2005-11-04 10:40:00,44.16,44.17,44.14,44.14,42618.38440111421,20.3663,20.3709,20.3571,20.3571,42618.3844
2005-11-04 10:50:00,44.14,44.15,44.07,44.15,24651.810584958217,20.3571,20.3617,20.3248,20.3617,24651.8106
2005-11-04 11:00:00,44.15,44.22,44.15,44.21,11420.612813370471,20.3617,20.394,20.3617,20.3894,11420.6128
2005-11-04 11:10:00,44.19,44.21,44.16,44.19,23119.777158774374,20.3801,20.3894,20.3663,20.3801,23119.7772
2005-11-04 11:20:00,44.19,44.21,44.18,44.19,22423.398328690808,20.3801,20.3894,20.3755,20.3801,22423.3983
2005-11-04 11:30:00,44.19,44.23,44.11,44.16,126044.56824512537,20.3801,20.3986,20.3433,20.3663,126044.5682
2005-11-04 11:40:00,44.16,44.19,44.12,44.16,33286.908077994434,20.3663,20.3801,20.3479,20.3663,33286.9081
2005-11-04 11:50:00,44.16,44.19,44.15,44.16,14484.679665738162,20.3663,20.3801,20.3617,20.3663,14484.6797
2005-11-04 12:00:00,44.16,44.16,44.13,44.14,22005.57103064067,20.3663,20.3663,20.3525,20.3571,22005.571
2005-11-04 12:10:00,44.14,44.19,44.13,44.17,23119.777158774374,20.3571,20.3801,20.3525,20.3709,23119.7772
2005-11-04 12:20:00,44.18,44.19,44.16,44.16,35376.044568245125,20.3755,20.3801,20.3663,20.3663,35376.0446
2005-11-04 12:30:00,44.16,44.16,44.1,44.11,25348.189415041783,20.3663,20.3663,20.3386,20.3433,25348.1894
2005-11-04 12:40:00,44.11,44.11,44.06,44.07,26044.56824512535,20.3433,20.3433,20.3202,20.3248,26044.5682
2005-11-04 12:50:00,44.07,44.1,44.07,44.09,18245.125348189416,20.3248,20.3386,20.3248,20.334,18245.1253
2005-11-04 13:00:00,44.1,44.1,43.98,44.0,31615.598885793872,20.3386,20.3386,20.2833,20.2925,31615.5989
2005-11-04 13:10:00,43.98,44.0,43.96,43.97,25766.01671309192,20.2833,20.2925,20.2741,20.2787,25766.0167
2005-11-04 13:20:00,43.96,44.0,43.92,44.0,22005.57103064067,20.2741,20.2925,20.2556,20.2925,22005.571
2005-11-04 13:30:00,44.0,44.02,43.98,43.98,12952.64623955432,20.2925,20.3017,20.2833,20.2833,12952.6462
2005-11-04 13:40:00,43.98,44.0,43.96,44.0,11002.785515320336,20.2833,20.2925,20.2741,20.2925,11002.7855
2005-11-04 13:50:00,44.0,44.09,43.99,44.06,14902.506963788304,20.2925,20.334,20.2879,20.3202,14902.507
2005-11-04 14:00:00,44.08,44.12,44.04,44.12,21030.64066852368,20.3294,20.3479,20.311,20.3479,21030.6407
2005-11-04 14:10:00,44.12,44.12,44.03,44.1,52646.23955431755,20.3479,20.3479,20.3064,20.3386,52646.2396
2005-11-04 14:20:00,44.1,44.19,44.1,44.14,27994.42896935933,20.3386,20.3801,20.3386,20.3571,27994.429
2005-11-04 14:30:00,44.16,44.16,44.11,44.12,42896.93593314764,20.3663,20.3663,20.3433,20.3479,42896.9359
2005-11-04 14:40:00,44.11,44.13,44.0,44.01,29526.46239554317,20.3433,20.3525,20.2925,20.2971,29526.4624
2005-11-04 14:50:00,44.0,44.07,43.98,44.05,38857.93871866296,20.2925,20.3248,20.2833,20.3156,38857.9387
2005-11-04 15:00:00,44.03,44.04,43.96,43.98,33565.45961002786,20.3064,20.311,20.2741,20.2833,33565.4596
2005-11-04 15:10:00,43.98,44.02,43.98,44.01,35933.14763231198,20.2833,20.3017,20.2833,20.2971,35933.1476
2005-11-04 15:20:00,44.01,44.05,43.99,44.05,47632.31197771588,20.2971,20.3156,20.2879,20.3156,47632.312
2005-11-04 15:30:00,44.04,44.09,44.04,44.08,65738.16155988858,20.311,20.334,20.311,20.3294,65738.1616
2005-11-04 15:40:00,44.06,44.14,44.06,44.11,75487.4651810585,20.3202,20.3571,20.3202,20.3433,75487.4652
2005-11-04 15:50:00,44.11,44.2,44.11,44.16,121169.9164345404,20.3433,20.3848,20.3433,20.3663,121169.9164
2005-11-07 09:30:00,44.05,44.21,43.99,44.11,103342.61838440112,20.3156,20.3894,20.2879,20.3433,103342.6184
2005-11-07 09:40:00,44.11,44.11,43.9,43.93,42618.38440111421,20.3433,20.3433,20.2464,20.2602,42618.3844
2005-11-07 09:50:00,43.92,44.04,43.89,44.04,39693.59331476323,20.2556,20.311,20.2418,20.311,39693.5933
2005-11-07 10:00:00,44.04,44.05,43.98,44.03,19080.77994428969,20.311,20.3156,20.2833,20.3064,19080.7799
2005-11-07 10:10:00,44.02,44.03,43.93,43.95,17548.74651810585,20.3017,20.3064,20.2602,20.2695,17548.7465
2005-11-07 10:20:00,43.96,44.05,43.88,44.05,113927.57660167132,20.2741,20.3156,20.2372,20.3156,113927.5766
2005-11-07 10:30:00,43.96,43.98,43.95,43.95,22284.122562674096,20.2741,20.2833,20.2695,20.2695,22284.1226
2005-11-07 10:40:00,43.95,43.98,43.9,43.91,38161.55988857939,20.2695,20.2833,20.2464,20.251,38161.5599
2005-11-07 10:50:00,43.91,43.93,43.86,43.93,48607.24233983287,20.251,20.2602,20.228,20.2602,48607.2423
2005-11-07 11:00:00,43.94,43.94,43.86,43.87,13788.300835654596,20.2648,20.2648,20.228,20.2326,13788.3008
2005-11-07 11:10:00,43.87,43.87,43.83,43.86,35515.32033426184,20.2326,20.2326,20.2141,20.228,35515.3203
2005-11-07 11:20:00,43.86,43.91,43.86,43.91,35933.14763231198,20.228,20.251,20.228,20.251,35933.1476
2005-11-07 11:30:00,43.91,43.98,43.91,43.98,27158.774373259053,20.251,20.2833,20.251,20.2833,27158.7744
2005-11-07 11:40:00,43.98,44.01,43.93,43.94,18662.952646239555,20.2833,20.2971,20.2602,20.2648,18662.9526
2005-11-07 11:50:00,43.94,43.96,43.87,43.92,34958.21727019499,20.2648,20.2741,20.2326,20.2556,34958.2173
2005-11-07 12:00:00,43.92,43.92,43.86,43.88,21587.74373259053,20.2556,20.2556,20.228,20.2372,21587.7437
2005-11-07 12:10:00,43.89,43.89,43.86,43.88,99860.72423398327,20.2418,20.2418,20.228,20.2372,99860.7242
2005-11-07 12:20:00,43.88,43.96,43.88,43.92,22423.398328690808,20.2372,20.2741,20.2372,20.2556,22423.3983
2005-11-07 12:30:00,43.93,43.93,43.88,43.91,16295.264623955432,20.2602,20.2602,20.2372,20.251,16295.2646
2005-11-07 12:40:00,43.91,43.94,43.87,43.92,17827.298050139278,20.251,20.2648,20.2326,20.2556,17827.2981
2005-11-07 12:50:00,43.91,43.96,43.91,43.94,14763.231197771587,20.251,20.2741,20.251,20.2648,14763.2312
2005-11-07 13:00:00,43.93,43.96,43.91,43.92,26323.119777158776,20.2602,20.2741,20.251,20.2556,26323.1198
2005-11-07 13:10:00,43.93,43.94,43.9,43.91,32729.80501392758,20.2602,20.2648,20.2464,20.251,32729.805
2005-11-07 13:20:00,43.91,43.95,43.86,43.89,99164.34540389972,20.251,20.2695,20.228,20.2418,99164.3454
2005-11-07 13:30:00,43.89,43.9,43.88,43.88,31197.771587743733,20.2418,20.2464,20.2372,20.2372,31197.7716
2005-11-07 13:40:00,43.89,43.91,43.88,43.91,47910.86350974931,20.2418,20.251,20.2372,20.251,47910.8635
2005-11-07 13:50:00,43.91,43.93,43.86,43.86,38161.55988857939,20.251,20.2602,20.228,20.228,38161.5599
2005-11-07 14:00:00,43.86,43.94,43.83,43.94,52228.41225626741,20.228,20.2648,20.2141,20.2648,52228.4123
2005-11-07 14:10:00,43.92,43.93,43.9,43.92,81894.1504178273,20.2556,20.2602,20.2464,20.2556,81894.1504
2005-11-07 14:20:00,43.91,43.98,43.88,43.94,38997.21448467967,20.251,20.2833,20.2372,20.2648,38997.2145
2005-11-07 14:30:00,43.94,43.97,43.89,43.94,35793.87186629527,20.2648,20.2787,20.2418,20.2648,35793.8719
2005-11-07 14:40:00,43.94,43.94,43.89,43.92,22562.674094707523,20.2648,20.2648,20.2418,20.2556,22562.6741
2005-11-07 14:50:00,43.92,43.94,43.91,43.94,33565.45961002786,20.2556,20.2648,20.251,20.2648,33565.4596
2005-11-07 15:00:00,43.94,43.96,43.91,43.93,84818.94150417828,20.2648,20.2741,20.251,20.2602,84818.9415
2005-11-07 15:10:00,43.93,43.94,43.88,43.89,41782.72980501393,20.2602,20.2648,20.2372,20.2418,41782.7298
2005-11-07 15:20:00,43.88,43.93,43.87,43.91,37465.18105849582,20.2372,20.2602,20.2326,20.251,37465.1811
2005-11-07 15:30:00,43.88,43.95,43.88,43.93,60584.9582172702,20.2372,20.2695,20.2372,20.2602,60584.9582
2005-11-07 15:40:00,43.93,44.07,43.93,44.06,118245.12534818942,20.2602,20.3248,20.2602,20.3202,118245.1253
2005-11-07 15:50:00,44.04,44.05,43.93,43.96,114623.95543175488,20.311,20.3156,20.2602,20.2741,114623.9554
2005-11-08 09:30:00,43.94,44.01,43.94,43.97,254317.5487465181,20.2648,20.2971,20.2648,20.2787,254317.5487
2005-11-08 09:40:00,43.98,43.99,43.96,43.98,70055.71030640669,20.2833,20.2879,20.2741,20.2833,70055.7103
2005-11-08 09:50:00,43.98,43.98,43.94,43.97,150835.6545961003,20.2833,20.2833,20.2648,20.2787,150835.6546
2005-11-08 10:00:00,43.97,44.02,43.96,44.0,233844.0111420613,20.2787,20.3017,20.2741,20.2925,233844.0111
2005-11-08 10:10:00,43.99,44.09,43.95,44.04,287186.6295264624,20.2879,20.334,20.2695,20.311,287186.6295
2005-11-08 10:20:00,44.03,44.03,44.0,44.01,80501.39275766017,20.3064,20.3064,20.2925,20.2971,80501.3928
2005-11-08 10:30:00,44.01,44.01,43.97,43.98,103064.06685236769,20.2971,20.2971,20.2787,20.2833,103064.0669
2005-11-08 10:40:00,43.98,44.01,43.97,43.99,169498.60724233984,20.2833,20.2971,20.2787,20.2879,169498.6072
2005-11-08 10:50:00,43.99,44.01,43.98,44.0,51532.03342618384,20.2879,20.2971,20.2833,20.2925,51532.0334
2005-11-08 11:00:00,44.01,44.02,43.99,44.01,46657.38161559889,20.2971,20.3017,20.2879,20.2971,46657.3816
2005-11-08 11:10:00,44.01,44.01,44.0,44.01,41922.00557103064,20.2971,20.2971,20.2925,20.2971,41922.0056
2005-11-08 11:20:00,44.01,44.02,43.99,44.0,62116.99164345404,20.2971,20.3017,20.2879,20.2925,62116.9916
2005-11-08 11:30:00,43.98,44.01,43.98,44.01,31058.49582172702,20.2833,20.2971,20.2833,20.2971,31058.4958
2005-11-08 11:40:00,44.01,44.01,44.01,44.01,44011.14206128134,20.2971,20.2971,20.2971,20.2971,44011.1421
2005-11-08 11:50:00,44.01,44.03,43.96,44.01,54456.82451253482,20.2971,20.3064,20.2741,20.2971,54456.8245
2005-11-08 12:00:00,44.01,44.02,44.0,44.0,45403.89972144847,20.2971,20.3017,20.2925,20.2925,45403.8997
2005-11-08 12:10:00,44.0,44.01,43.97,44.0,21030.64066852368,20.2925,20.2971,20.2787,20.2925,21030.6407
2005-11-08 12:20:00,43.98,44.01,43.98,44.01,58913.64902506965,20.2833,20.2971,20.2833,20.2971,58913.649
2005-11-08 12:30:00,44.01,44.01,43.99,44.01,27298.05013927577,20.2971,20.2971,20.2879,20.2971,27298.0501
2005-11-08 12:40:00,44.01,44.01,43.94,43.98,34540.38997214485,20.2971,20.2971,20.2648,20.2833,34540.39
2005-11-08 12:50:00,43.98,44.01,43.94,44.01,46935.93314763231,20.2833,20.2971,20.2648,20.2971,46935.9331
2005-11-08 13:00:00,44.01,44.01,43.96,43.96,43454.03899721448,20.2971,20.2971,20.2741,20.2741,43454.039
2005-11-08 13:10:00,43.96,44.0,43.96,43.97,24930.362116991644,20.2741,20.2925,20.2741,20.2787,24930.3621
2005-11-08 13:20:00,43.98,44.01,43.97,44.0,20612.813370473537,20.2833,20.2971,20.2787,20.2925,20612.8134
2005-11-08 13:30:00,44.01,44.03,43.98,44.03,79387.18662952646,20.2971,20.3064,20.2833,20.3064,79387.1866
2005-11-08 13:40:00,44.02,44.03,43.98,44.01,14206.128133704737,20.3017,20.3064,20.2833,20.2971,14206.1281
2005-11-08 13:50:00,44.01,44.02,43.99,44.01,14066.852367688023,20.2971,20.3017,20.2879,20.2971,14066.8524
2005-11-08 14:00:00,44.02,44.02,44.01,44.02,25766.01671309192,20.3017,20.3017,20.2971,20.3017,25766.0167
2005-11-08 14:10:00,44.02,44.02,43.96,43.97,41086.35097493036,20.3017,20.3017,20.2741,20.2787,41086.351
2005-11-08 14:20:00,43.97,43.98,43.94,43.96,19916.43454038997,20.2787,20.2833,20.2648,20.2741,19916.4345
2005-11-08 14:30:00,43.96,44.01,43.95,44.01,12674.094707520891,20.2741,20.2971,20.2695,20.2971,12674.0947
2005-11-08 14:40:00,44.01,44.01,43.97,43.99,18245.125348189416,20.2971,20.2971,20.2787,20.2879,18245.1253
2005-11-08 14:50:00,43.99,44.01,43.87,43.96,62674.0947075209,20.2879,20.2971,20.2326,20.2741,62674.0947
2005-11-08 15:00:00,43.96,44.0,43.89,44.0,65320.33426183844,20.2741,20.2925,20.2418,20.2925,65320.3343
2005-11-08 15:10:00,43.99,44.02,43.98,44.01,62813.37047353761,20.2879,20.3017,20.2833,20.2971,62813.3705
2005-11-08 15:20:00,44.01,44.01,44.0,44.01,44846.796657381616,20.2971,20.2971,20.2925,20.2971,44846.7967
2005-11-08 15:30:00,44.01,44.03,44.0,44.0,119080.7799442897,20.2971,20.3064,20.2925,20.2925,119080.7799
2005-11-08 15:40:00,43.99,44.03,43.99,44.03,32729.80501392758,20.2879,20.3064,20.2879,20.3064,32729.805
2005-11-08 15:50:00,44.03,44.04,43.99,44.0,69359.33147632312,20.3064,20.311,20.2879,20.2925,69359.3315
2005-11-09 09:30:00,43.91,43.97,43.87,43.87,70891.36490250696,20.251,20.2787,20.2326,20.2326,70891.3649
2005-11-09 09:40:00,43.88,43.91,43.65,43.67,81337.04735376046,20.2372,20.251,20.1311,20.1403,81337.0474
2005-11-09 09:50:00,43.68,43.82,43.59,43.78,84122.56267409472,20.1449,20.2095,20.1034,20.1911,84122.5627
2005-11-09 10:00:00,43.78,43.8,43.72,43.8,40389.9721448468,20.1911,20.2003,20.1634,20.2003,40389.9721
2005-11-09 10:10:00,43.77,43.8,43.76,43.78,56545.96100278552,20.1864,20.2003,20.1818,20.1911,56545.961
2005-11-09 10:20:00,43.78,43.88,43.73,43.81,48328.690807799445,20.1911,20.2372,20.168,20.2049,48328.6908
2005-11-09 10:30:00,43.81,43.82,43.73,43.75,79665.73816155989,20.2049,20.2095,20.168,20.1772,79665.7382
2005-11-09 10:40:00,43.74,43.84,43.74,43.83,28969.359331476324,20.1726,20.2187,20.1726,20.2141,28969.3593
2005-11-09 10:50:00,43.83,43.86,43.74,43.78,32451.25348189416,20.2141,20.228,20.1726,20.1911,32451.2535
2005-11-09 11:00:00,43.78,43.78,43.66,43.69,115320.33426183843,20.1911,20.1911,20.1357,20.1495,115320.3343
2005-11-09 11:10:00,43.68,43.83,43.67,43.68,59888.57938718663,20.1449,20.2141,20.1403,20.1449,59888.5794
2005-11-09 11:20:00,43.68,43.71,43.67,43.68,49860.72423398329,20.1449,20.1588,20.1403,20.1449,49860.7242
2005-11-09 11:30:00,43.68,43.7,43.67,43.68,25905.29247910864,20.1449,20.1542,20.1403,20.1449,25905.2925
2005-11-09 11:40:00,43.68,43.68,43.63,43.66,58635.09749303621,20.1449,20.1449,20.1219,20.1357,58635.0975
2005-11-09 11:50:00,43.68,43.69,43.65,43.68,48607.24233983287,20.1449,20.1495,20.1311,20.1449,48607.2423
2005-11-09 12:00:00,43.68,43.71,43.67,43.69,42061.28133704736,20.1449,20.1588,20.1403,20.1495,42061.2813
2005-11-09 12:10:00,43.69,43.69,43.65,43.68,57242.33983286908,20.1495,20.1495,20.1311,20.1449,57242.3398
2005-11-09 12:20:00,43.67,43.96,43.66,43.95,92339.83286908078,20.1403,20.2741,20.1357,20.2695,92339.8329
2005-11-09 12:30:00,43.97,43.98,43.92,43.93,206824.51253481896,20.2787,20.2833,20.2556,20.2602,206824.5125
2005-11-09 12:40:00,43.93,43.93,43.84,43.85,56963.78830083566,20.2602,20.2602,20.2187,20.2233,56963.7883
2005-11-09 12:50:00,43.86,43.86,43.79,43.79,47910.86350974931,20.228,20.228,20.1957,20.1957,47910.8635
2005-11-09 13:00:00,43.8,43.8,43.76,43.79,41643.45403899722,20.2003,20.2003,20.1818,20.1957,41643.454
2005-11-09 13:10:00,43.79,43.83,43.79,43.82,12674.094707520891,20.1957,20.2141,20.1957,20.2095,12674.0947
2005-11-09 13:20:00,43.82,43.84,43.81,43.81,29944.28969359332,20.2095,20.2187,20.2049,20.2049,29944.2897
2005-11-09 13:30:00,43.81,43.82,43.8,43.81,83704.73537604457,20.2049,20.2095,20.2003,20.2049,83704.7354
2005-11-09 13:40:00,43.82,43.84,43.81,43.82,45125.34818941505,20.2095,20.2187,20.2049,20.2095,45125.3482
2005-11-09 13:50:00,43.82,43.82,43.78,43.8,152924.79108635098,20.2095,20.2095,20.1911,20.2003,152924.7911
2005-11-09 14:00:00,43.79,43.81,43.77,43.79,45682.45125348189,20.1957,20.2049,20.1864,20.1957,45682.4513
2005-11-09 14:10:00,43.78,43.82,43.77,43.8,93732.59052924791,20.1911,20.2095,20.1864,20.2003,93732.5905
2005-11-09 14:20:00,43.8,43.86,43.8,43.84,31894.1504178273,20.2003,20.228,20.2003,20.2187,31894.1504
2005-11-09 14:30:00,43.84,43.84,43.81,43.83,26323.119777158776,20.2187,20.2187,20.2049,20.2141,26323.1198
2005-11-09 14:40:00,43.83,43.83,43.8,43.8,66991.643454039,20.2141,20.2141,20.2003,20.2003,66991.6435
2005-11-09 14:50:00,43.8,43.82,43.76,43.81,113927.57660167132,20.2003,20.2095,20.1818,20.2049,113927.5766
2005-11-09 15:00:00,43.82,43.82,43.79,43.79,35236.76880222841,20.2095,20.2095,20.1957,20.1957,35236.7688
2005-11-09 15:10:00,43.8,43.86,43.79,43.83,69220.0557103064,20.2003,20.228,20.1957,20.2141,69220.0557
2005-11-09 15:20:00,43.83,43.84,43.81,43.83,33565.45961002786,20.2141,20.2187,20.2049,20.2141,33565.4596
2005-11-09 15:30:00,43.83,43.83,43.78,43.8,131754.8746518106,20.2141,20.2141,20.1911,20.2003,131754.8747
2005-11-09 15:40:00,43.8,43.81,43.76,43.78,49442.89693593315,20.2003,20.2049,20.1818,20.1911,49442.8969
2005-11-09 15:50:00,43.78,43.8,43.75,43.77,71309.19220055711,20.1911,20.2003,20.1772,20.1864,71309.1922
2005-11-10 09:30:00,43.87,43.98,43.84,43.88,42618.38440111421,20.2326,20.2833,20.2187,20.2372,42618.3844
2005-11-10 09:40:00,43.87,43.97,43.83,43.9,47910.86350974931,20.2326,20.2787,20.2141,20.2464,47910.8635
2005-11-10 09:50:00,43.9,43.98,43.89,43.92,137047.3537604457,20.2464,20.2833,20.2418,20.2556,137047.3538
2005-11-10 10:00:00,43.93,44.01,43.92,43.94,223816.155988858,20.2602,20.2971,20.2556,20.2648,223816.156
2005-11-10 10:10:00,43.93,43.95,43.85,43.92,41504.178272980505,20.2602,20.2695,20.2233,20.2556,41504.1783
2005-11-10 10:20:00,43.92,43.96,43.88,43.92,17270.194986072423,20.2556,20.2741,20.2372,20.2556,17270.195
2005-11-10 10:30:00,43.92,43.98,43.84,43.95,16434.540389972146,20.2556,20.2833,20.2187,20.2695,16434.5404
2005-11-10 10:40:00,43.93,43.98,43.91,43.96,15738.16155988858,20.2602,20.2833,20.251,20.2741,15738.1616
2005-11-10 10:50:00,43.97,43.98,43.91,43.97,23398.3286908078,20.2787,20.2833,20.251,20.2787,23398.3287
2005-11-10 11:00:00,43.97,43.98,43.91,43.94,37743.73259052925,20.2787,20.2833,20.251,20.2648,37743.7326
2005-11-10 11:10:00,43.94,43.98,43.93,43.97,17270.194986072423,20.2648,20.2833,20.2602,20.2787,17270.195
2005-11-10 11:20:00,43.96,44.0,43.95,43.97,31197.771587743733,20.2741,20.2925,20.2695,20.2787,31197.7716
2005-11-10 11:30:00,43.97,43.97,43.94,43.94,18802.228412256267,20.2787,20.2787,20.2648,20.2648,18802.2284
2005-11-10 11:40:00,43.95,43.97,43.92,43.96,26740.947075208915,20.2695,20.2787,20.2556,20.2741,26740.9471
2005-11-10 11:50:00,43.97,44.0,43.95,43.98,158774.37325905293,20.2787,20.2925,20.2695,20.2833,158774.3733
2005-11-10 12:00:00,43.98,43.98,43.97,43.98,198189.41504178275,20.2833,20.2833,20.2787,20.2833,198189.415
2005-11-10 12:10:00,43.97,43.98,43.96,43.97,160306.40668523678,20.2787,20.2833,20.2741,20.2787,160306.4067
2005-11-10 12:20:00,43.96,43.98,43.94,43.94,75766.01671309193,20.2741,20.2833,20.2648,20.2648,75766.0167
2005-11-10 12:30:00,43.96,43.98,43.94,43.96,53899.72144846797,20.2741,20.2833,20.2648,20.2741,53899.7214
2005-11-10 12:40:00,43.96,43.97,43.93,43.95,61699.1643454039,20.2741,20.2787,20.2602,20.2695,61699.1643
2005-11-10 12:50:00,43.96,43.96,43.92,43.93,22144.846796657384,20.2741,20.2741,20.2556,20.2602,22144.8468
2005-11-10 13:00:00,43.93,43.98,43.89,43.9,93593.3147632312,20.2602,20.2833,20.2418,20.2464,93593.3148
2005-11-10 13:10:00,43.9,43.96,43.9,43.91,59331.47632311978,20.2464,20.2741,20.2464,20.251,59331.4763
2005-11-10 13:20:00,43.91,43.91,43.85,43.86,50557.10306406685,20.251,20.251,20.2233,20.228,50557.1031
2005-11-10 13:30:00,43.87,43.97,43.87,43.95,33565.45961002786,20.2326,20.2787,20.2326,20.2695,33565.4596
2005-11-10 13:40:00,43.96,43.96,43.9,43.91,86908.07799442897,20.2741,20.2741,20.2464,20.251,86908.078
2005-11-10 13:50:00,43.93,43.97,43.91,43.93,111559.8885793872,20.2602,20.2787,20.251,20.2602,111559.8886
2005-11-10 14:00:00,43.93,43.96,43.92,43.94,83704.73537604457,20.2602,20.2741,20.2556,20.2648,83704.7354
2005-11-10 14:10:00,43.93,43.99,43.93,43.96,70473.53760445683,20.2602,20.2879,20.2602,20.2741,70473.5376
2005-11-10 14:20:00,43.96,43.96,43.94,43.95,37186.6295264624,20.2741,20.2741,20.2648,20.2695,37186.6295
2005-11-10 14:30:00,43.94,43.95,43.88,43.93,89972.14484679667,20.2648,20.2695,20.2372,20.2602,89972.1448
2005-11-10 14:40:00,43.93,43.97,43.88,43.92,67409.47075208914,20.2602,20.2787,20.2372,20.2556,67409.4708
2005-11-10 14:50:00,43.93,43.98,43.93,43.94,49303.621169916434,20.2602,20.2833,20.2602,20.2648,49303.6212
2005-11-10 15:00:00,43.95,43.98,43.92,43.92,47353.760445682456,20.2695,20.2833,20.2556,20.2556,47353.7604
2005-11-10 15:10:00,43.9,43.93,43.89,43.92,90529.24791086352,20.2464,20.2602,20.2418,20.2556,90529.2479
2005-11-10 15:20:00,43.93,43.93,43.9,43.91,47353.760445682456,20.2602,20.2602,20.2464,20.251,47353.7604
2005-11-10 15:30:00,43.91,43.93,43.88,43.93,187883.008356546,20.251,20.2602,20.2372,20.2602,187883.0084
2005-11-10 15:40:00,43.93,43.93,43.85,43.87,77158.77437325906,20.2602,20.2602,20.2233,20.2326,77158.7744
2005-11-10 15:50:00,43.88,43.94,43.88,43.91,103760.44568245126,20.2372,20.2648,20.2372,20.251,103760.4457
2005-11-11 09:30:00,43.98,44.21,43.98,44.15,50278.55153203343,20.2833,20.3894,20.2833,20.3617,50278.5515
2005-11-11 09:40:00,44.14,44.17,44.07,44.14,59470.75208913649,20.3571,20.3709,20.3248,20.3571,59470.7521
2005-11-11 09:50:00,44.14,44.16,44.11,44.13,156685.23676880225,20.3571,20.3663,20.3433,20.3525,156685.2368
2005-11-11 10:00:00,44.13,44.13,44.06,44.13,47075.20891364903,20.3525,20.3525,20.3202,20.3525,47075.2089
2005-11-11 10:10:00,44.09,44.14,44.05,44.14,54178.2729805014,20.334,20.3571,20.3156,20.3571,54178.273
2005-11-11 10:20:00,44.13,44.13,44.08,44.11,26740.947075208915,20.3525,20.3525,20.3294,20.3433,26740.9471
2005-11-11 10:30:00,44.11,44.11,44.04,44.05,31615.598885793872,20.3433,20.3433,20.311,20.3156,31615.5989
2005-11-11 10:40:00,44.06,44.09,44.06,44.08,27855.15320334262,20.3202,20.334,20.3202,20.3294,27855.1532
2005-11-11 10:50:00,44.08,44.08,44.04,44.05,17409.47075208914,20.3294,20.3294,20.311,20.3156,17409.4708
2005-11-11 11:00:00,44.05,44.05,44.01,44.03,20334.26183844012,20.3156,20.3156,20.2971,20.3064,20334.2618
2005-11-11 11:10:00,44.02,44.02,43.94,43.94,23259.05292479109,20.3017,20.3017,20.2648,20.2648,23259.0529
2005-11-11 11:20:00,43.94,43.99,43.93,43.99,21866.29526462396,20.2648,20.2879,20.2602,20.2879,21866.2953
2005-11-11 11:30:00,43.99,44.0,43.95,43.98,65041.78272980502,20.2879,20.2925,20.2695,20.2833,65041.7827
2005-11-11 11:40:00,43.99,44.01,43.96,44.0,105013.92757660168,20.2879,20.2971,20.2741,20.2925,105013.9276
2005-11-11 11:50:00,43.98,44.01,43.98,44.0,20891.364902506964,20.2833,20.2971,20.2833,20.2925,20891.3649
2005-11-11 12:00:00,44.01,44.01,43.98,44.0,49164.34540389972,20.2971,20.2971,20.2833,20.2925,49164.3454
2005-11-11 12:10:00,44.0,44.0,43.98,43.98,29387.186629526463,20.2925,20.2925,20.2833,20.2833,29387.1866
2005-11-11 12:20:00,43.98,43.99,43.98,43.98,16016.713091922007,20.2833,20.2879,20.2833,20.2833,16016.7131
2005-11-11 12:30:00,43.98,43.99,43.93,43.95,47075.20891364903,20.2833,20.2879,20.2602,20.2695,47075.2089
2005-11-11 12:40:00,43.95,43.96,43.93,43.96,29247.91086350975,20.2695,20.2741,20.2602,20.2741,29247.9109
2005-11-11 12:50:00,43.96,43.97,43.92,43.93,19777.15877437326,20.2741,20.2787,20.2556,20.2602,19777.1588
2005-11-11 13:00:00,43.93,43.96,43.91,43.96,24651.810584958217,20.2602,20.2741,20.251,20.2741,24651.8106
2005-11-11 13:10:00,43.97,43.97,43.93,43.93,13231.197771587744,20.2787,20.2787,20.2602,20.2602,13231.1978
2005-11-11 13:20:00,43.93,43.96,43.92,43.95,12256.267409470753,20.2602,20.2741,20.2556,20.2695,12256.2674
2005-11-11 13:30:00,43.95,43.96,43.93,43.95,13649.025069637884,20.2695,20.2741,20.2602,20.2695,13649.0251
2005-11-11 13:40:00,43.96,43.96,43.94,43.96,13927.57660167131,20.2741,20.2741,20.2648,20.2741,13927.5766
2005-11-11 13:50:00,43.96,44.01,43.96,44.01,23537.604456824512,20.2741,20.2971,20.2741,20.2971,23537.6045
2005-11-11 14:00:00,44.01,44.01,43.93,43.94,55849.58217270195,20.2971,20.2971,20.2602,20.2648,55849.5822
2005-11-11 14:10:00,43.95,43.95,43.91,43.92,18384.401114206128,20.2695,20.2695,20.251,20.2556,18384.4011
2005-11-11 14:20:00,43.91,43.94,43.91,43.93,9610.027855153205,20.251,20.2648,20.251,20.2602,9610.0279
2005-11-11 14:30:00,43.93,43.94,43.89,43.92,31894.1504178273,20.2602,20.2648,20.2418,20.2556,31894.1504
2005-11-11 14:40:00,43.93,43.93,43.88,43.88,20891.364902506964,20.2602,20.2602,20.2372,20.2372,20891.3649
2005-11-11 14:50:00,43.88,43.95,43.87,43.93,82451.25348189415,20.2372,20.2695,20.2326,20.2602,82451.2535
2005-11-11 15:00:00,43.93,43.95,43.92,43.92,30640.668523676883,20.2602,20.2695,20.2556,20.2556,30640.6685
2005-11-11 15:10:00,43.92,43.94,43.91,43.93,20891.364902506964,20.2556,20.2648,20.251,20.2602,20891.3649
2005-11-11 15:20:00,43.94,43.98,43.93,43.93,52089.1364902507,20.2648,20.2833,20.2602,20.2602,52089.1365
2005-11-11 15:30:00,43.93,44.01,43.9,44.01,52646.23955431755,20.2602,20.2971,20.2464,20.2971,52646.2396
2005-11-11 15:40:00,44.01,44.03,43.98,43.98,102367.68802228411,20.2971,20.3064,20.2833,20.2833,102367.688
2005-11-11 15:50:00,43.98,44.01,43.95,43.96,89415.04178272981,20.2833,20.2971,20.2695,20.2741,89415.0418
2005-11-14 09:30:00,43.68,43.77,43.58,43.63,66713.09192200558,20.1449,20.1864,20.0988,20.1219,66713.0919
2005-11-14 09:40:00,43.63,43.73,43.63,43.71,57242.33983286908,20.1219,20.168,20.1219,20.1588,57242.3398
2005-11-14 09:50:00,43.69,43.84,43.69,43.81,44289.69359331477,20.1495,20.2187,20.1495,20.2049,44289.6936
2005-11-14 10:00:00,43.81,43.82,43.72,43.75,29526.46239554317,20.2049,20.2095,20.1634,20.1772,29526.4624
2005-11-14 10:10:00,43.75,43.8,43.72,43.73,113927.57660167132,20.1772,20.2003,20.1634,20.168,113927.5766
2005-11-14 10:20:00,43.71,43.73,43.62,43.62,33008.356545961,20.1588,20.168,20.1173,20.1173,33008.3565
2005-11-14 10:30:00,43.6,43.73,43.6,43.73,46378.83008356546,20.108,20.168,20.108,20.168,46378.8301
2005-11-14 10:40:00,43.72,43.73,43.7,43.71,14763.231197771587,20.1634,20.168,20.1542,20.1588,14763.2312
2005-11-14 10:50:00,43.72,43.73,43.67,43.68,46657.38161559889,20.1634,20.168,20.1403,20.1449,46657.3816
2005-11-14 11:00:00,43.68,43.73,43.67,43.71,43175.48746518106,20.1449,20.168,20.1403,20.1588,43175.4875
2005-11-14 11:10:00,43.72,43.76,43.7,43.76,96657.38161559888,20.1634,20.1818,20.1542,20.1818,96657.3816
2005-11-14 11:20:00,43.76,43.77,43.74,43.75,44150.41782729805,20.1818,20.1864,20.1726,20.1772,44150.4178
2005-11-14 11:30:00,43.75,43.78,43.73,43.75,48328.690807799445,20.1772,20.1911,20.168,20.1772,48328.6908
2005-11-14 11:40:00,43.75,43.76,43.71,43.73,57799.442896935936,20.1772,20.1818,20.1588,20.168,57799.4429
2005-11-14 11:50:00,43.73,43.78,43.73,43.75,50000.0,20.168,20.1911,20.168,20.1772,50000.0
2005-11-14 12:00:00,43.74,43.76,43.74,43.75,37604.45682451253,20.1726,20.1818,20.1726,20.1772,37604.4568
2005-11-14 12:10:00,43.76,43.76,43.73,43.76,94011.14206128134,20.1818,20.1818,20.168,20.1818,94011.1421
2005-11-14 12:20:00,43.75,43.76,43.68,43.75,24930.362116991644,20.1772,20.1818,20.1449,20.1772,24930.3621
2005-11-14 12:30:00,43.75,43.75,43.72,43.73,23398.3286908078,20.1772,20.1772,20.1634,20.168,23398.3287
2005-11-14 12:40:00,43.74,43.75,43.73,43.73,26601.671309192203,20.1726,20.1772,20.168,20.168,26601.6713
2005-11-14 12:50:00,43.75,43.75,43.68,43.69,19777.15877437326,20.1772,20.1772,20.1449,20.1495,19777.1588
2005-11-14 13:00:00,43.71,43.73,43.65,43.71,51114.20612813371,20.1588,20.168,20.1311,20.1588,51114.2061
2005-11-14 13:10:00,43.73,43.78,43.69,43.75,44707.5208913649,20.168,20.1911,20.1495,20.1772,44707.5209
2005-11-14 13:20:00,43.76,43.78,43.73,43.76,96239.55431754875,20.1818,20.1911,20.168,20.1818,96239.5543
2005-11-14 13:30:00,43.76,43.78,43.73,43.77,70891.36490250696,20.1818,20.1911,20.168,20.1864,70891.3649
2005-11-14 13:40:00,43.77,43.84,43.77,43.78,24651.810584958217,20.1864,20.2187,20.1864,20.1911,24651.8106
2005-11-14 13:50:00,43.78,43.83,43.76,43.83,51114.20612813371,20.1911,20.2141,20.1818,20.2141,51114.2061
2005-11-14 14:00:00,43.83,43.83,43.79,43.81,113091.92200557105,20.2141,20.2141,20.1957,20.2049,113091.922
2005-11-14 14:10:00,43.79,43.81,43.75,43.75,34679.66573816156,20.1957,20.2049,20.1772,20.1772,34679.6657
2005-11-14 14:20:00,43.74,43.8,43.73,43.73,17827.298050139278,20.1726,20.2003,20.168,20.168,17827.2981
2005-11-14 14:30:00,43.73,43.8,43.73,43.77,17827.298050139278,20.168,20.2003,20.168,20.1864,17827.2981
2005-11-14 14:40:00,43.77,43.83,43.77,43.81,37325.90529247911,20.1864,20.2141,20.1864,20.2049,37325.9053
2005-11-14 14:50:00,43.83,43.83,43.8,43.82,23537.604456824512,20.2141,20.2141,20.2003,20.2095,23537.6045
2005-11-14 15:00:00,43.82,43.86,43.8,43.81,108356.5459610028,20.2095,20.228,20.2003,20.2049,108356.546
2005-11-14 15:10:00,43.81,43.83,43.78,43.78,53203.342618384406,20.2049,20.2141,20.1911,20.1911,53203.3426
2005-11-14 15:20:00,43.79,43.85,43.79,43.83,40807.79944289694,20.1957,20.2233,20.1957,20.2141,40807.7994
2005-11-14 15:30:00,43.83,43.84,43.81,43.83,319220.05571030645,20.2141,20.2187,20.2049,20.2141,319220.0557
2005-11-14 15:40:00,43.83,43.83,43.76,43.82,51392.75766016713,20.2141,20.2141,20.1818,20.2095,51392.7577
2005-11-14 15:50:00,43.81,43.83,43.81,43.81,65738.16155988858,20.2049,20.2141,20.2049,20.2049,65738.1616
2005-11-15 09:30:00,43.73,43.79,43.67,43.75,44011.14206128134,20.168,20.1957,20.1403,20.1772,44011.1421
2005-11-15 09:40:00,43.75,43.88,43.75,43.87,92339.83286908078,20.1772,20.2372,20.1772,20.2326,92339.8329
2005-11-15 09:50:00,43.86,43.87,43.81,43.85,35236.76880222841,20.228,20.2326,20.2049,20.2233,35236.7688
2005-11-15 10:00:00,43.85,43.91,43.84,43.88,30362.116991643456,20.2233,20.251,20.2187,20.2372,30362.117
2005-11-15 10:10:00,43.87,43.87,43.81,43.81,42200.55710306407,20.2326,20.2326,20.2049,20.2049,42200.5571
2005-11-15 10:20:00,43.83,43.86,43.78,43.78,40947.07520891365,20.2141,20.228,20.1911,20.1911,40947.0752
2005-11-15 10:30:00,43.78,43.8,43.68,43.76,138718.66295264623,20.1911,20.2003,20.1449,20.1818,138718.663
2005-11-15 10:40:00,43.76,43.78,43.7,43.78,26323.119777158776,20.1818,20.1911,20.1542,20.1911,26323.1198
2005-11-15 10:50:00,43.75,43.8,43.71,43.78,1319220.0557103064,20.1772,20.2003,20.1588,20.1911,1319220.0557
2005-11-15 11:00:00,43.79,43.79,43.68,43.68,20891.364902506964,20.1957,20.1957,20.1449,20.1449,20891.3649
2005-11-15 11:10:00,43.67,43.7,43.62,43.7,15598.885793871868,20.1403,20.1542,20.1173,20.1542,15598.8858
2005-11-15 11:20:00,43.67,43.68,43.61,43.64,17688.022284122562,20.1403,20.1449,20.1127,20.1265,17688.0223
2005-11-15 11:30:00,43.64,43.7,43.62,43.65,19359.33147632312,20.1265,20.1542,20.1173,20.1311,19359.3315
2005-11-15 11:40:00,43.67,43.72,43.65,43.72,20194.9860724234,20.1403,20.1634,20.1311,20.1634,20194.9861
2005-11-15 11:50:00,43.71,43.82,43.7,43.8,28412.25626740948,20.1588,20.2095,20.1542,20.2003,28412.2563
2005-11-15 12:00:00,43.8,43.84,43.78,43.81,44289.69359331477,20.2003,20.2187,20.1911,20.2049,44289.6936
2005-11-15 12:10:00,43.8,43.81,43.77,43.79,60584.9582172702,20.2003,20.2049,20.1864,20.1957,60584.9582
2005-11-15 12:20:00,43.78,43.81,43.75,43.81,41364.902506963794,20.1911,20.2049,20.1772,20.2049,41364.9025
2005-11-15 12:30:00,43.81,43.81,43.76,43.78,12534.81894150418,20.2049,20.2049,20.1818,20.1911,12534.8189
2005-11-15 12:40:00,43.78,43.84,43.78,43.8,85654.59610027856,20.1911,20.2187,20.1911,20.2003,85654.5961
2005-11-15 12:50:00,43.81,43.84,43.78,43.84,44150.41782729805,20.2049,20.2187,20.1911,20.2187,44150.4178
2005-11-15 13:00:00,43.84,43.88,43.82,43.83,105431.75487465182,20.2187,20.2372,20.2095,20.2141,105431.7549
2005-11-15 13:10:00,43.83,43.83,43.82,43.82,23259.05292479109,20.2141,20.2141,20.2095,20.2095,23259.0529
2005-11-15 13:20:00,43.83,43.83,43.8,43.81,26323.119777158776,20.2141,20.2141,20.2003,20.2049,26323.1198
2005-11-15 13:30:00,43.81,43.83,43.78,43.78,62813.37047353761,20.2049,20.2141,20.1911,20.1911,62813.3705
2005-11-15 13:40:00,43.77,43.79,43.75,43.75,14345.403899721448,20.1864,20.1957,20.1772,20.1772,14345.4039
2005-11-15 13:50:00,43.76,43.78,43.74,43.76,31476.32311977716,20.1818,20.1911,20.1726,20.1818,31476.3231
2005-11-15 14:00:00,43.75,43.75,43.69,43.71,11977.715877437327,20.1772,20.1772,20.1495,20.1588,11977.7159
2005-11-15 14:10:00,43.71,43.73,43.62,43.73,29526.46239554317,20.1588,20.168,20.1173,20.168,29526.4624
2005-11-15 14:20:00,43.74,43.78,43.73,43.75,9749.303621169916,20.1726,20.1911,20.168,20.1772,9749.3036
2005-11-15 14:30:00,43.75,43.78,43.73,43.77,12395.543175487466,20.1772,20.1911,20.168,20.1864,12395.5432
2005-11-15 14:40:00,43.78,43.8,43.72,43.8,20055.710306406687,20.1911,20.2003,20.1634,20.2003,20055.7103
2005-11-15 14:50:00,43.8,43.8,43.74,43.77,33426.183844011146,20.2003,20.2003,20.1726,20.1864,33426.1838
2005-11-15 15:00:00,43.75,43.78,43.69,43.77,35376.044568245125,20.1772,20.1911,20.1495,20.1864,35376.0446
2005-11-15 15:10:00,43.77,43.8,43.75,43.76,23537.604456824512,20.1864,20.2003,20.1772,20.1818,23537.6045
2005-11-15 15:20:00,43.76,43.81,43.76,43.78,47493.03621169917,20.1818,20.2049,20.1818,20.1911,47493.0362
2005-11-15 15:30:00,43.78,43.83,43.78,43.81,154874.65181058497,20.1911,20.2141,20.1911,20.2049,154874.6518
2005-11-15 15:40:00,43.8,43.8,43.74,43.79,50835.654596100285,20.2003,20.2003,20.1726,20.1957,50835.6546
2005-11-15 15:50:00,43.79,43.8,43.74,43.78,95682.4512534819,20.1957,20.2003,20.1726,20.1911,95682.4513
2005-11-16 09:30:00,43.6,43.65,43.57,43.62,75208.91364902507,20.108,20.1311,20.0942,20.1173,75208.9136
2005-11-16 09:40:00,43.6,43.61,43.39,43.5,46935.93314763231,20.108,20.1127,20.0112,20.0619,46935.9331
2005-11-16 09:50:00,43.5,43.55,43.47,43.47,61977.71587743733,20.0619,20.085,20.0481,20.0481,61977.7159
2005-11-16 10:00:00,43.5,43.51,43.47,43.48,39832.86908077994,20.0619,20.0665,20.0481,20.0527,39832.8691
2005-11-16 10:10:00,43.47,43.49,43.45,43.47,30640.668523676883,20.0481,20.0573,20.0389,20.0481,30640.6685
2005-11-16 10:20:00,43.47,43.47,43.36,43.41,45821.72701949861,20.0481,20.0481,19.9974,20.0204,45821.727
2005-11-16 10:30:00,43.41,43.41,43.27,43.29,49442.89693593315,20.0204,20.0204,19.9558,19.9651,49442.8969
2005-11-16 10:40:00,43.3,43.41,43.3,43.4,28551.532033426185,19.9697,20.0204,19.9697,20.0158,28551.532
2005-11-16 10:50:00,43.4,43.46,43.39,43.45,22005.57103064067,20.0158,20.0435,20.0112,20.0389,22005.571
2005-11-16 11:00:00,43.45,43.45,43.33,43.35,14902.506963788304,20.0389,20.0389,19.9835,19.9927,14902.507
2005-11-16 11:10:00,43.35,43.35,43.3,43.31,35376.044568245125,19.9927,19.9927,19.9697,19.9743,35376.0446
2005-11-16 11:20:00,43.32,43.32,43.19,43.21,53481.89415041783,19.9789,19.9789,19.919,19.9282,53481.8942
2005-11-16 11:30:00,43.21,43.32,43.2,43.27,38161.55988857939,19.9282,19.9789,19.9236,19.9558,38161.5599
2005-11-16 11:40:00,43.27,43.33,43.25,43.28,58913.64902506965,19.9558,19.9835,19.9466,19.9605,58913.649
2005-11-16 11:50:00,43.28,43.31,43.2,43.21,64345.40389972145,19.9605,19.9743,19.9236,19.9282,64345.4039
2005-11-16 12:00:00,43.22,43.26,43.21,43.22,29247.91086350975,19.9328,19.9512,19.9282,19.9328,29247.9109
2005-11-16 12:10:00,43.22,43.25,43.2,43.25,45821.72701949861,19.9328,19.9466,19.9236,19.9466,45821.727
2005-11-16 12:20:00,43.25,43.27,43.22,43.22,37743.73259052925,19.9466,19.9558,19.9328,19.9328,37743.7326
2005-11-16 12:30:00,43.23,43.23,43.22,43.23,17966.57381615599,19.9374,19.9374,19.9328,19.9374,17966.5738
2005-11-16 12:40:00,43.24,43.3,43.24,43.28,23537.604456824512,19.942,19.9697,19.942,19.9605,23537.6045
2005-11-16 12:50:00,43.28,43.3,43.27,43.3,25208.91364902507,19.9605,19.9697,19.9558,19.9697,25208.9136
2005-11-16 13:00:00,43.29,43.3,43.22,43.23,39554.31754874652,19.9651,19.9697,19.9328,19.9374,39554.3175
2005-11-16 13:10:00,43.24,43.24,43.2,43.21,25487.4651810585,19.942,19.942,19.9236,19.9282,25487.4652
2005-11-16 13:20:00,43.22,43.29,43.2,43.28,43593.3147632312,19.9328,19.9651,19.9236,19.9605,43593.3148
2005-11-16 13:30:00,43.28,43.29,43.24,43.26,33565.45961002786,19.9605,19.9651,19.942,19.9512,33565.4596
2005-11-16 13:40:00,43.26,43.27,43.23,43.25,19916.43454038997,19.9512,19.9558,19.9374,19.9466,19916.4345
2005-11-16 13:50:00,43.25,43.28,43.24,43.25,24512.534818941505,19.9466,19.9605,19.942,19.9466,24512.5348
2005-11-16 14:00:00,43.25,43.26,43.2,43.25,42757.66016713092,19.9466,19.9512,19.9236,19.9466,42757.6602
2005-11-16 14:10:00,43.25,43.27,43.22,43.27,28133.704735376046,19.9466,19.9558,19.9328,19.9558,28133.7047
2005-11-16 14:20:00,43.27,43.33,43.27,43.31,73259.05292479109,19.9558,19.9835,19.9558,19.9743,73259.0529
2005-11-16 14:30:00,43.31,43.32,43.22,43.27,41504.178272980505,19.9743,19.9789,19.9328,19.9558,41504.1783
2005-11-16 14:40:00,43.27,43.29,43.25,43.29,43314.76323119777,19.9558,19.9651,19.9466,19.9651,43314.7632
2005-11-16 14:50:00,43.28,43.36,43.27,43.35,35515.32033426184,19.9605,19.9974,19.9558,19.9927,35515.3203
2005-11-16 15:00:00,43.36,43.42,43.35,43.4,80083.56545961004,19.9974,20.025,19.9927,20.0158,80083.5655
2005-11-16 15:10:00,43.42,43.47,43.4,43.46,44707.5208913649,20.025,20.0481,20.0158,20.0435,44707.5209
2005-11-16 15:20:00,43.47,43.48,43.33,43.37,96796.6573816156,20.0481,20.0527,19.9835,20.002,96796.6574
2005-11-16 15:30:00,43.37,43.37,43.32,43.33,61838.44011142062,20.002,20.002,19.9789,19.9835,61838.4401
2005-11-16 15:40:00,43.34,43.5,43.33,43.48,87743.73259052925,19.9881,20.0619,19.9835,20.0527,87743.7326
2005-11-16 15:50:00,43.49,43.5,43.39,43.43,222144.8467966574,20.0573,20.0619,20.0112,20.0296,222144.8468
2005-11-17 09:30:00,43.58,43.71,43.58,43.66,100278.55153203344,20.0988,20.1588,20.0988,20.1357,100278.5515
2005-11-17 09:40:00,43.66,43.73,43.63,43.66,82590.52924791086,20.1357,20.168,20.1219,20.1357,82590.5292
2005-11-17 09:50:00,43.66,43.74,43.66,43.7,126462.39554317547,20.1357,20.1726,20.1357,20.1542,126462.3955
2005-11-17 10:00:00,43.7,43.86,43.7,43.83,271866.29526462394,20.1542,20.228,20.1542,20.2141,271866.2953
2005-11-17 10:10:00,43.83,43.83,43.74,43.76,84679.66573816157,20.2141,20.2141,20.1726,20.1818,84679.6657
2005-11-17 10:20:00,43.76,43.8,43.74,43.79,64902.50696378831,20.1818,20.2003,20.1726,20.1957,64902.507
2005-11-17 10:30:00,43.76,43.83,43.76,43.78,85376.04456824512,20.1818,20.2141,20.1818,20.1911,85376.0446
2005-11-17 10:40:00,43.78,43.86,43.78,43.81,58635.09749303621,20.1911,20.228,20.1911,20.2049,58635.0975
2005-11-17 10:50:00,43.81,43.82,43.78,43.78,96657.38161559888,20.2049,20.2095,20.1911,20.1911,96657.3816
2005-11-17 11:00:00,43.78,43.8,43.75,43.76,38022.28412256268,20.1911,20.2003,20.1772,20.1818,38022.2841
2005-11-17 11:10:00,43.79,43.8,43.78,43.79,17130.91922005571,20.1957,20.2003,20.1911,20.1957,17130.9192
2005-11-17 11:20:00,43.8,43.8,43.78,43.79,51532.03342618384,20.2003,20.2003,20.1911,20.1957,51532.0334
2005-11-17 11:30:00,43.78,43.83,43.76,43.83,179944.28969359334,20.1911,20.2141,20.1818,20.2141,179944.2897
2005-11-17 11:40:00,43.81,43.83,43.79,43.8,35515.32033426184,20.2049,20.2141,20.1957,20.2003,35515.3203
2005-11-17 11:50:00,43.8,43.8,43.78,43.79,61281.337047353765,20.2003,20.2003,20.1911,20.1957,61281.337
2005-11-17 12:00:00,43.8,43.81,43.76,43.78,117548.74651810584,20.2003,20.2049,20.1818,20.1911,117548.7465
2005-11-17 12:10:00,43.79,43.79,43.75,43.75,25766.01671309192,20.1957,20.1957,20.1772,20.1772,25766.0167
2005-11-17 12:20:00,43.78,43.8,43.76,43.8,75348.1894150418,20.1911,20.2003,20.1818,20.2003,75348.1894
2005-11-17 12:30:00,43.79,43.8,43.76,43.78,16991.643454038996,20.1957,20.2003,20.1818,20.1911,16991.6435
2005-11-17 12:40:00,43.78,43.81,43.78,43.8,78272.98050139277,20.1911,20.2049,20.1911,20.2003,78272.9805
2005-11-17 12:50:00,43.8,43.81,43.78,43.8,114623.95543175488,20.2003,20.2049,20.1911,20.2003,114623.9554
2005-11-17 13:00:00,43.79,43.81,43.78,43.78,95403.89972144848,20.1957,20.2049,20.1911,20.1911,95403.8997
2005-11-17 13:10:00,43.78,43.81,43.77,43.81,26183.844011142064,20.1911,20.2049,20.1864,20.2049,26183.844
2005-11-17 13:20:00,43.81,43.81,43.79,43.79,44568.24512534819,20.2049,20.2049,20.1957,20.1957,44568.2451
2005-11-17 13:30:00,43.8,43.83,43.79,43.82,99164.34540389972,20.2003,20.2141,20.1957,20.2095,99164.3454
2005-11-17 13:40:00,43.81,43.83,43.8,43.81,80222.84122562675,20.2049,20.2141,20.2003,20.2049,80222.8412
2005-11-17 13:50:00,43.8,43.86,43.8,43.83,40111.420612813374,20.2003,20.228,20.2003,20.2141,40111.4206
2005-11-17 14:00:00,43.85,43.87,43.84,43.86,41922.00557103064,20.2233,20.2326,20.2187,20.228,41922.0056
2005-11-17 14:10:00,43.86,43.91,43.83,43.85,56128.13370473538,20.228,20.251,20.2141,20.2233,56128.1337
2005-11-17 14:20:00,43.85,43.99,43.84,43.98,140668.52367688023,20.2233,20.2879,20.2187,20.2833,140668.5237
2005-11-17 14:30:00,43.98,43.98,43.91,43.91,89275.7660167131,20.2833,20.2833,20.251,20.251,89275.766
2005-11-17 14:40:00,43.92,43.96,43.91,43.95,105849.58217270196,20.2556,20.2741,20.251,20.2695,105849.5822
2005-11-17 14:50:00,43.95,43.96,43.88,43.88,132729.80501392757,20.2695,20.2741,20.2372,20.2372,132729.805
2005-11-17 15:00:00,43.89,43.89,43.83,43.85,20752.089136490253,20.2418,20.2418,20.2141,20.2233,20752.0891
2005-11-17 15:10:00,43.84,43.93,43.84,43.92,60306.40668523677,20.2187,20.2602,20.2187,20.2556,60306.4067
2005-11-17 15:20:00,43.91,43.93,43.83,43.87,38161.55988857939,20.251,20.2602,20.2141,20.2326,38161.5599
2005-11-17 15:30:00,43.87,43.89,43.83,43.87,50696.378830083566,20.2326,20.2418,20.2141,20.2326,50696.3788
2005-11-17 15:40:00,43.86,43.92,43.86,43.92,149442.89693593315,20.228,20.2556,20.228,20.2556,149442.8969
2005-11-17 15:50:00,43.92,43.97,43.88,43.95,429387.1866295265,20.2556,20.2787,20.2372,20.2695,429387.1866
2005-11-18 09:30:00,44.23,44.23,43.91,43.91,318105.8495821727,20.3986,20.3986,20.251,20.251,318105.8496
2005-11-18 09:40:00,43.87,43.92,43.68,43.76,66155.98885793872,20.2326,20.2556,20.1449,20.1818,66155.9889
2005-11-18 09:50:00,43.77,43.87,43.74,43.77,40668.52367688023,20.1864,20.2326,20.1726,20.1864,40668.5237
2005-11-18 10:00:00,43.78,43.89,43.74,43.86,47353.760445682456,20.1911,20.2418,20.1726,20.228,47353.7604
2005-11-18 10:10:00,43.86,43.86,43.78,43.79,33286.908077994434,20.228,20.228,20.1911,20.1957,33286.9081
2005-11-18 10:20:00,43.8,43.83,43.78,43.81,78133.70473537604,20.2003,20.2141,20.1911,20.2049,78133.7047
2005-11-18 10:30:00,43.82,43.82,43.7,43.7,50835.654596100285,20.2095,20.2095,20.1542,20.1542,50835.6546
2005-11-18 10:40:00,43.72,43.82,43.69,43.82,122005.57103064068,20.1634,20.2095,20.1495,20.2095,122005.571
2005-11-18 10:50:00,43.81,43.86,43.81,43.84,16991.643454038996,20.2049,20.228,20.2049,20.2187,16991.6435
2005-11-18 11:00:00,43.81,43.86,43.8,43.86,26601.671309192203,20.2049,20.228,20.2003,20.228,26601.6713
2005-11-18 11:10:00,43.87,43.97,43.87,43.97,36350.97493036212,20.2326,20.2787,20.2326,20.2787,36350.9749
2005-11-18 11:20:00,43.97,44.04,43.93,44.01,44150.41782729805,20.2787,20.311,20.2602,20.2971,44150.4178
2005-11-18 11:30:00,44.02,44.03,43.97,44.01,61559.88857938719,20.3017,20.3064,20.2787,20.2971,61559.8886
2005-11-18 11:40:00,44.0,44.01,43.93,43.94,49582.172701949865,20.2925,20.2971,20.2602,20.2648,49582.1727
2005-11-18 11:50:00,43.93,43.93,43.86,43.86,17827.298050139278,20.2602,20.2602,20.228,20.228,17827.2981
2005-11-18 12:00:00,43.86,43.92,43.86,43.92,11699.1643454039,20.228,20.2556,20.228,20.2556,11699.1643
2005-11-18 12:10:00,43.91,43.98,43.9,43.98,126601.6713091922,20.251,20.2833,20.2464,20.2833,126601.6713
2005-11-18 12:20:00,43.98,43.98,43.85,43.85,11977.715877437327,20.2833,20.2833,20.2233,20.2233,11977.7159
2005-11-18 12:30:00,43.83,43.84,43.7,43.71,22841.225626740947,20.2141,20.2187,20.1542,20.1588,22841.2256
2005-11-18 12:40:00,43.74,43.76,43.7,43.73,15181.058495821728,20.1726,20.1818,20.1542,20.168,15181.0585
2005-11-18 12:50:00,43.73,43.86,43.73,43.84,15041.782729805014,20.168,20.228,20.168,20.2187,15041.7827
2005-11-18 13:00:00,43.86,43.86,43.83,43.86,10584.958217270196,20.228,20.228,20.2141,20.228,10584.9582
2005-11-18 13:10:00,43.86,43.91,43.83,43.9,13649.025069637884,20.228,20.251,20.2141,20.2464,13649.0251
2005-11-18 13:20:00,43.91,43.91,43.86,43.88,8356.545961002786,20.251,20.251,20.228,20.2372,8356.546
2005-11-18 13:30:00,43.87,43.97,43.86,43.96,18941.504178272982,20.2326,20.2787,20.228,20.2741,18941.5042
2005-11-18 13:40:00,43.97,44.01,43.96,44.01,16573.816155988858,20.2787,20.2971,20.2741,20.2971,16573.8162
2005-11-18 13:50:00,44.01,44.03,43.99,43.99,29108.63509749304,20.2971,20.3064,20.2879,20.2879,29108.6351
2005-11-18 14:00:00,43.99,43.99,43.89,43.96,29526.46239554317,20.2879,20.2879,20.2418,20.2741,29526.4624
2005-11-18 14:10:00,43.94,43.96,43.93,43.95,41504.178272980505,20.2648,20.2741,20.2602,20.2695,41504.1783
2005-11-18 14:20:00,43.96,43.97,43.88,43.92,25069.63788300836,20.2741,20.2787,20.2372,20.2556,25069.6379
2005-11-18 14:30:00,43.92,43.96,43.91,43.92,9470.752089136491,20.2556,20.2741,20.251,20.2556,9470.7521
2005-11-18 14:40:00,43.92,43.96,43.86,43.86,18941.504178272982,20.2556,20.2741,20.228,20.228,18941.5042
2005-11-18 14:50:00,43.86,43.89,43.85,43.89,17688.022284122562,20.228,20.2418,20.2233,20.2418,17688.0223
2005-11-18 15:00:00,43.89,43.95,43.88,43.94,16155.98885793872,20.2418,20.2695,20.2372,20.2648,16155.9889
2005-11-18 15:10:00,43.95,43.99,43.93,43.97,28412.25626740948,20.2695,20.2879,20.2602,20.2787,28412.2563
2005-11-18 15:20:00,43.98,44.01,43.92,43.92,53899.72144846797,20.2833,20.2971,20.2556,20.2556,53899.7214
2005-11-18 15:30:00,43.92,43.98,43.91,43.98,187047.3537604457,20.2556,20.2833,20.251,20.2833,187047.3538
2005-11-18 15:40:00,43.97,43.98,43.97,43.98,120334.26183844011,20.2787,20.2833,20.2787,20.2833,120334.2618
2005-11-18 15:50:00,43.98,44.01,43.91,43.91,463927.57660167135,20.2833,20.2971,20.251,20.251,463927.5766
2005-11-21 09:30:00,43.86,43.91,43.83,43.89,50696.378830083566,20.228,20.251,20.2141,20.2418,50696.3788
2005-11-21 09:40:00,43.89,43.89,43.63,43.65,113649.0250696379,20.2418,20.2418,20.1219,20.1311,113649.0251
2005-11-21 09:50:00,43.64,43.68,43.62,43.63,35236.76880222841,20.1265,20.1449,20.1173,20.1219,35236.7688
2005-11-21 10:00:00,43.63,43.66,43.56,43.59,52228.41225626741,20.1219,20.1357,20.0896,20.1034,52228.4123
2005-11-21 10:10:00,43.59,43.63,43.57,43.63,121448.46796657382,20.1034,20.1219,20.0942,20.1219,121448.468
2005-11-21 10:20:00,43.65,43.65,43.59,43.6,57242.33983286908,20.1311,20.1311,20.1034,20.108,57242.3398
2005-11-21 10:30:00,43.6,43.63,43.6,43.61,17548.74651810585,20.108,20.1219,20.108,20.1127,17548.7465
2005-11-21 10:40:00,43.61,43.63,43.58,43.63,13649.025069637884,20.1127,20.1219,20.0988,20.1219,13649.0251
2005-11-21 10:50:00,43.63,43.67,43.62,43.65,142200.5571030641,20.1219,20.1403,20.1173,20.1311,142200.5571
2005-11-21 11:00:00,43.66,43.69,43.65,43.68,29665.73816155989,20.1357,20.1495,20.1311,20.1449,29665.7382
2005-11-21 11:10:00,43.68,43.69,43.62,43.65,88022.28412256268,20.1449,20.1495,20.1173,20.1311,88022.2841
2005-11-21 11:20:00,43.65,43.68,43.64,43.66,17130.91922005571,20.1311,20.1449,20.1265,20.1357,17130.9192
2005-11-21 11:30:00,43.68,43.69,43.65,43.65,30083.56545961003,20.1449,20.1495,20.1311,20.1311,30083.5655
2005-11-21 11:40:00,43.66,43.67,43.61,43.66,61002.785515320335,20.1357,20.1403,20.1127,20.1357,61002.7855
2005-11-21 11:50:00,43.65,43.67,43.62,43.64,18802.228412256267,20.1311,20.1403,20.1173,20.1265,18802.2284
2005-11-21 12:00:00,43.64,43.68,43.64,43.67,11977.715877437327,20.1265,20.1449,20.1265,20.1403,11977.7159
2005-11-21 12:10:00,43.67,43.73,43.67,43.72,66852.36768802229,20.1403,20.168,20.1403,20.1634,66852.3677
2005-11-21 12:20:00,43.72,43.79,43.7,43.77,36768.802228412256,20.1634,20.1957,20.1542,20.1864,36768.8022
2005-11-21 12:30:00,43.77,43.79,43.74,43.79,10445.682451253482,20.1864,20.1957,20.1726,20.1957,10445.6825
2005-11-21 12:40:00,43.8,43.8,43.78,43.79,34122.56267409471,20.2003,20.2003,20.1911,20.1957,34122.5627
2005-11-21 12:50:00,43.78,43.8,43.77,43.79,75766.01671309193,20.1911,20.2003,20.1864,20.1957,75766.0167
2005-11-21 13:00:00,43.78,43.79,43.73,43.74,27715.877437325908,20.1911,20.1957,20.168,20.1726,27715.8774
2005-11-21 13:10:00,43.73,43.79,43.73,43.78,10863.50974930362,20.168,20.1957,20.168,20.1911,10863.5097
2005-11-21 13:20:00,43.78,43.79,43.76,43.79,19637.883008356548,20.1911,20.1957,20.1818,20.1957,19637.883
2005-11-21 13:30:00,43.79,43.81,43.76,43.8,48467.96657381616,20.1957,20.2049,20.1818,20.2003,48467.9666
2005-11-21 13:40:00,43.8,43.8,43.77,43.78,101949.860724234,20.2003,20.2003,20.1864,20.1911,101949.8607
2005-11-21 13:50:00,43.78,43.8,43.78,43.78,136072.4233983287,20.1911,20.2003,20.1911,20.1911,136072.4234
2005-11-21 14:00:00,43.79,43.8,43.75,43.75,108774.37325905293,20.1957,20.2003,20.1772,20.1772,108774.3733
2005-11-21 14:10:00,43.75,43.76,43.64,43.67,74094.70752089137,20.1772,20.1818,20.1265,20.1403,74094.7075
2005-11-21 14:20:00,43.68,43.81,43.67,43.8,40668.52367688023,20.1449,20.2049,20.1403,20.2003,40668.5237
2005-11-21 14:30:00,43.8,43.81,43.75,43.78,26044.56824512535,20.2003,20.2049,20.1772,20.1911,26044.5682
2005-11-21 14:40:00,43.78,43.81,43.77,43.79,24651.810584958217,20.1911,20.2049,20.1864,20.1957,24651.8106
2005-11-21 14:50:00,43.8,43.82,43.77,43.82,111002.78551532034,20.2003,20.2095,20.1864,20.2095,111002.7855
2005-11-21 15:00:00,43.81,43.81,43.78,43.8,71866.29526462396,20.2049,20.2049,20.1911,20.2003,71866.2953
2005-11-21 15:10:00,43.79,43.8,43.78,43.79,68662.95264623956,20.1957,20.2003,20.1911,20.1957,68662.9526
2005-11-21 15:20:00,43.78,43.85,43.78,43.83,134958.217270195,20.1911,20.2233,20.1911,20.2141,134958.2173
2005-11-21 15:30:00,43.83,43.9,43.82,43.89,261420.61281337048,20.2141,20.2464,20.2095,20.2418,261420.6128
2005-11-21 15:40:00,43.89,43.93,43.88,43.9,388857.93871866295,20.2418,20.2602,20.2372,20.2464,388857.9387
2005-11-21 15:50:00,43.91,44.01,43.9,44.0,265598.8857938719,20.251,20.2971,20.2464,20.2925,265598.8858
2005-11-22 09:30:00,43.94,44.01,43.8,43.84,78551.53203342619,20.2648,20.2971,20.2003,20.2187,78551.532
2005-11-22 09:40:00,43.84,43.91,43.83,43.91,144289.69359331476,20.2187,20.251,20.2141,20.251,144289.6936
2005-11-22 09:50:00,43.91,44.01,43.91,43.93,143175.48746518107,20.251,20.2971,20.251,20.2602,143175.4875
2005-11-22 10:00:00,43.94,43.98,43.94,43.96,139693.59331476325,20.2648,20.2833,20.2648,20.2741,139693.5933
2005-11-22 10:10:00,43.94,43.96,43.92,43.96,79805.01392757661,20.2648,20.2741,20.2556,20.2741,79805.0139
2005-11-22 10:20:00,43.96,43.96,43.92,43.95,50139.27576601672,20.2741,20.2741,20.2556,20.2695,50139.2758
2005-11-22 10:30:00,43.94,44.04,43.94,44.04,482869.0807799443,20.2648,20.311,20.2648,20.311,482869.0808
2005-11-22 10:40:00,44.05,44.18,43.98,44.16,971309.1922005572,20.3156,20.3755,20.2833,20.3663,971309.1922
2005-11-22 10:50:00,44.16,44.2,43.26,44.17,135236.7688022284,20.3663,20.3848,19.9512,20.3709,135236.7688
2005-11-22 11:00:00,44.17,44.19,44.13,44.16,134261.83844011143,20.3709,20.3801,20.3525,20.3663,134261.8384
2005-11-22 11:10:00,44.16,44.21,44.15,44.2,86211.69916434541,20.3663,20.3894,20.3617,20.3848,86211.6992
2005-11-22 11:20:00,44.2,44.2,44.13,44.16,61002.785515320335,20.3848,20.3848,20.3525,20.3663,61002.7855
2005-11-22 11:30:00,44.17,44.17,44.1,44.1,80501.39275766017,20.3709,20.3709,20.3386,20.3386,80501.3928
2005-11-22 11:40:00,44.11,44.13,44.05,44.09,46100.27855153204,20.3433,20.3525,20.3156,20.334,46100.2786
2005-11-22 11:50:00,44.08,44.09,44.05,44.06,34818.94150417828,20.3294,20.334,20.3156,20.3202,34818.9415
2005-11-22 12:00:00,44.06,44.06,43.98,43.98,34122.56267409471,20.3202,20.3202,20.2833,20.2833,34122.5627
2005-11-22 12:10:00,43.99,44.0,43.98,43.98,30501.392757660167,20.2879,20.2925,20.2833,20.2833,30501.3928
2005-11-22 12:20:00,43.97,43.97,43.88,43.88,44011.14206128134,20.2787,20.2787,20.2372,20.2372,44011.1421
2005-11-22 12:30:00,43.89,43.9,43.86,43.87,18662.952646239555,20.2418,20.2464,20.228,20.2326,18662.9526
2005-11-22 12:40:00,43.86,43.86,43.83,43.83,43871.86629526463,20.228,20.228,20.2141,20.2141,43871.8663
2005-11-22 12:50:00,43.83,43.84,43.8,43.82,53899.72144846797,20.2141,20.2187,20.2003,20.2095,53899.7214
2005-11-22 13:00:00,43.82,43.84,43.77,43.8,130083.56545961004,20.2095,20.2187,20.1864,20.2003,130083.5655
2005-11-22 13:10:00,43.81,43.84,43.77,43.78,27994.42896935933,20.2049,20.2187,20.1864,20.1911,27994.429
2005-11-22 13:20:00,43.78,43.81,43.78,43.81,22701.949860724235,20.1911,20.2049,20.1911,20.2049,22701.9499
2005-11-22 13:30:00,43.81,43.82,43.77,43.81,28272.98050139276,20.2049,20.2095,20.1864,20.2049,28272.9805
2005-11-22 13:40:00,43.82,43.83,43.8,43.83,22562.674094707523,20.2095,20.2141,20.2003,20.2141,22562.6741
2005-11-22 13:50:00,43.82,43.82,43.79,43.81,33286.908077994434,20.2095,20.2095,20.1957,20.2049,33286.9081
2005-11-22 14:00:00,43.81,43.96,43.81,43.93,107242.33983286908,20.2049,20.2741,20.2049,20.2602,107242.3398
2005-11-22 14:10:00,43.93,43.93,43.83,43.88,54038.99721448468,20.2602,20.2602,20.2141,20.2372,54038.9972
2005-11-22 14:20:00,43.88,43.88,43.83,43.88,25905.29247910864,20.2372,20.2372,20.2141,20.2372,25905.2925
2005-11-22 14:30:00,43.88,43.88,43.84,43.86,50000.0,20.2372,20.2372,20.2187,20.228,50000.0
2005-11-22 14:40:00,43.87,43.91,43.86,43.91,50557.10306406685,20.2326,20.251,20.228,20.251,50557.1031
2005-11-22 14:50:00,43.91,43.91,43.86,43.9,53203.342618384406,20.251,20.251,20.228,20.2464,53203.3426
2005-11-22 15:00:00,43.91,43.91,43.88,43.91,105153.2033426184,20.251,20.251,20.2372,20.251,105153.2033
2005-11-22 15:10:00,43.91,43.93,43.84,43.85,116573.81615598888,20.251,20.2602,20.2187,20.2233,116573.8162
2005-11-22 15:20:00,43.84,43.93,43.78,43.83,72701.94986072424,20.2187,20.2602,20.1911,20.2141,72701.9499
2005-11-22 15:30:00,43.84,43.86,43.81,43.84,35793.87186629527,20.2187,20.228,20.2049,20.2187,35793.8719
2005-11-22 15:40:00,43.84,43.92,43.83,43.91,192757.66016713093,20.2187,20.2556,20.2141,20.251,192757.6602
2005-11-22 15:50:00,43.91,43.93,43.86,43.86,274233.9832869081,20.251,20.2602,20.228,20.228,274233.9833
2005-11-23 09:30:00,44.5,44.5,44.5,44.5,974.9303621169915,20.5231,20.5231,20.5231,20.5231,974.9304
2005-11-23 09:40:00,45.05,45.2,44.95,45.1,483286.9080779945,20.7768,20.846,20.7307,20.7998,483286.9081
2005-11-23 09:50:00,45.14,45.14,44.92,44.95,191086.3509749304,20.8183,20.8183,20.7168,20.7307,191086.351
2005-11-23 10:00:00,44.95,44.95,44.77,44.77,127298.05013927576,20.7307,20.7307,20.6476,20.6476,127298.0501
2005-11-23 10:10:00,44.77,44.84,44.67,44.84,344707.5208913649,20.6476,20.6799,20.6015,20.6799,344707.5209
2005-11-23 10:20:00,44.84,44.84,44.8,44.82,111838.4401114206,20.6799,20.6799,20.6615,20.6707,111838.4401
2005-11-23 10:30:00,44.81,44.82,44.77,44.8,106128.1337047354,20.6661,20.6707,20.6476,20.6615,106128.1337
2005-11-23 10:40:00,44.8,44.86,44.77,44.86,174791.08635097495,20.6615,20.6891,20.6476,20.6891,174791.0864
2005-11-23 10:50:00,44.85,44.95,44.82,44.87,134958.217270195,20.6845,20.7307,20.6707,20.6938,134958.2173
2005-11-23 11:00:00,44.86,44.88,44.8,44.85,77715.87743732591,20.6891,20.6984,20.6615,20.6845,77715.8774
2005-11-23 11:10:00,44.85,44.88,44.83,44.86,60167.13091922006,20.6845,20.6984,20.6753,20.6891,60167.1309
2005-11-23 11:20:00,44.87,44.88,44.85,44.88,103760.44568245126,20.6938,20.6984,20.6845,20.6984,103760.4457
2005-11-23 11:30:00,44.88,44.9,44.86,44.9,73676.88022284122,20.6984,20.7076,20.6891,20.7076,73676.8802
2005-11-23 11:40:00,44.9,44.94,44.9,44.94,58774.373259052925,20.7076,20.726,20.7076,20.726,58774.3733
2005-11-23 11:50:00,44.94,45.08,44.94,45.05,85097.4930362117,20.726,20.7906,20.726,20.7768,85097.493
2005-11-23 12:00:00,45.05,45.05,44.98,44.98,226183.8440111421,20.7768,20.7768,20.7445,20.7445,226183.844
2005-11-23 12:10:00,44.97,45.02,44.91,44.93,98885.7938718663,20.7399,20.7629,20.7122,20.7214,98885.7939
2005-11-23 12:20:00,45.02,45.02,44.9,44.92,92200.55710306409,20.7629,20.7629,20.7076,20.7168,92200.5571
2005-11-23 12:30:00,44.92,44.94,44.89,44.9,53899.72144846797,20.7168,20.726,20.703,20.7076,53899.7214
2005-11-23 12:40:00,44.89,44.93,44.82,44.88,108913.64902506964,20.703,20.7214,20.6707,20.6984,108913.649
2005-11-23 12:50:00,44.87,44.88,44.78,44.83,70334.26183844011,20.6938,20.6984,20.6523,20.6753,70334.2618
2005-11-23 13:00:00,44.82,44.85,44.82,44.84,86211.69916434541,20.6707,20.6845,20.6707,20.6799,86211.6992
2005-11-23 13:10:00,44.82,44.88,44.82,44.88,66295.26462395543,20.6707,20.6984,20.6707,20.6984,66295.2646
2005-11-23 13:20:00,44.88,44.88,44.85,44.85,62256.26740947076,20.6984,20.6984,20.6845,20.6845,62256.2674
2005-11-23 13:30:00,44.85,44.86,44.78,44.82,40807.79944289694,20.6845,20.6891,20.6523,20.6707,40807.7994
2005-11-23 13:40:00,44.82,44.82,44.75,44.75,37047.35376044569,20.6707,20.6707,20.6384,20.6384,37047.3538
2005-11-23 13:50:00,44.75,44.8,44.68,44.71,79805.01392757661,20.6384,20.6615,20.6061,20.62,79805.0139
2005-11-23 14:00:00,44.72,44.73,44.69,44.72,98328.69080779944,20.6246,20.6292,20.6107,20.6246,98328.6908
2005-11-23 14:10:00,44.72,44.8,44.72,44.72,52924.791086350975,20.6246,20.6615,20.6246,20.6246,52924.7911
2005-11-23 14:20:00,44.72,44.77,44.68,44.77,57103.06406685237,20.6246,20.6476,20.6061,20.6476,57103.0641
2005-11-23 14:30:00,44.77,44.79,44.65,44.68,63231.197771587744,20.6476,20.6569,20.5923,20.6061,63231.1978
2005-11-23 14:40:00,44.68,44.7,44.67,44.68,84679.66573816157,20.6061,20.6154,20.6015,20.6061,84679.6657
2005-11-23 14:50:00,44.68,44.7,44.67,44.69,56128.13370473538,20.6061,20.6154,20.6015,20.6107,56128.1337
2005-11-23 15:00:00,44.69,44.69,44.52,44.54,107381.6155988858,20.6107,20.6107,20.5323,20.5416,107381.6156
2005-11-23 15:10:00,44.53,44.6,44.48,44.6,126044.56824512537,20.537,20.5692,20.5139,20.5692,126044.5682
2005-11-23 15:20:00,44.61,44.7,44.61,44.67,102367.68802228411,20.5738,20.6154,20.5738,20.6015,102367.688
2005-11-23 15:30:00,44.67,44.72,44.65,44.65,167688.02228412256,20.6015,20.6246,20.5923,20.5923,167688.0223
2005-11-23 15:40:00,44.65,44.82,44.63,44.65,186908.07799442892,20.5923,20.6707,20.5831,20.5923,186908.078
2005-11-23 15:50:00,44.64,44.81,44.6,44.72,325069.6378830084,20.5877,20.6661,20.5692,20.6246,325069.6379
2005-11-25 09:30:00,44.93,45.11,44.88,45.1,118245.12534818942,20.7214,20.8044,20.6984,20.7998,118245.1253
2005-11-25 09:40:00,45.1,45.16,45.05,45.16,101114.20612813372,20.7998,20.8275,20.7768,20.8275,101114.2061
2005-11-25 09:50:00,45.16,45.38,45.15,45.33,114066.85236768804,20.8275,20.929,20.8229,20.9059,114066.8524
2005-11-25 10:00:00,45.35,45.35,45.27,45.27,101392.75766016712,20.9151,20.9151,20.8782,20.8782,101392.7577
2005-11-25 10:10:00,45.27,45.36,45.27,45.35,51392.75766016713,20.8782,20.9197,20.8782,20.9151,51392.7577
2005-11-25 10:20:00,45.35,45.36,45.32,45.36,45961.00278551533,20.9151,20.9197,20.9013,20.9197,45961.0028
2005-11-25 10:30:00,45.36,45.39,45.34,45.38,75905.29247910864,20.9197,20.9336,20.9105,20.929,75905.2925
2005-11-25 10:40:00,45.39,45.39,45.32,45.38,77158.77437325906,20.9336,20.9336,20.9013,20.929,77158.7744
2005-11-25 10:50:00,45.38,45.51,45.38,45.51,61420.61281337048,20.929,20.9889,20.929,20.9889,61420.6128
2005-11-25 11:00:00,45.5,45.54,45.5,45.51,100557.10306406686,20.9843,21.0028,20.9843,20.9889,100557.1031
2005-11-25 11:10:00,45.5,45.56,45.49,45.53,63370.47353760446,20.9843,21.012,20.9797,20.9981,63370.4735
2005-11-25 11:20:00,45.52,45.54,45.5,45.53,64345.40389972145,20.9935,21.0028,20.9843,20.9981,64345.4039
2005-11-25 11:30:00,45.53,45.54,45.51,45.54,77576.6016713092,20.9981,21.0028,20.9889,21.0028,77576.6017
2005-11-25 11:40:00,45.54,45.61,45.54,45.6,88161.55988857939,21.0028,21.035,21.0028,21.0304,88161.5599
2005-11-25 11:50:00,45.6,45.61,45.59,45.59,122980.50139275768,21.0304,21.035,21.0258,21.0258,122980.5014
2005-11-25 12:00:00,45.59,45.62,45.59,45.6,74512.53481894151,21.0258,21.0397,21.0258,21.0304,74512.5348
2005-11-25 12:10:00,45.6,45.61,45.59,45.6,59052.92479108636,21.0304,21.035,21.0258,21.0304,59052.9248
2005-11-25 12:20:00,45.6,45.62,45.6,45.61,57938.71866295265,21.0304,21.0397,21.0304,21.035,57938.7187
2005-11-25 12:30:00,45.61,45.62,45.59,45.59,112256.26740947076,21.035,21.0397,21.0258,21.0258,112256.2674
2005-11-25 12:40:00,45.59,45.59,45.38,45.5,119916.43454038998,21.0258,21.0258,20.929,20.9843,119916.4345
2005-11-25 12:50:00,45.51,45.61,45.5,45.6,116155.98885793872,20.9889,21.035,20.9843,21.0304,116155.9889
2005-11-25 13:00:00,45.61,45.61,45.59,45.59,33983.28690807799,21.035,21.035,21.0258,21.0258,33983.2869
2005-11-25 13:10:00,45.58,45.58,45.58,45.58,4735.376044568246,21.0212,21.0212,21.0212,21.0212,4735.376
2005-11-25 13:20:00,45.58,45.58,45.58,45.58,0.0,21.0212,21.0212,21.0212,21.0212,0.0
2005-11-25 13:30:00,45.61,45.61,45.61,45.61,139.2757660167131,21.035,21.035,21.035,21.035,139.2758
2005-11-25 13:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 13:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:10:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:20:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:10:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:20:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-28 09:30:00,45.72,45.87,45.66,45.87,123816.15598885796,21.0858,21.155,21.0581,21.155,123816.156
2005-11-28 09:40:00,45.86,45.86,45.67,45.68,211559.8885793872,21.1503,21.1503,21.0627,21.0673,211559.8886
2005-11-28 09:50:00,45.69,45.72,45.58,45.61,132033.426183844,21.0719,21.0858,21.0212,21.035,132033.4262
2005-11-28 10:00:00,45.61,45.63,45.5,45.51,92061.28133704736,21.035,21.0443,20.9843,20.9889,92061.2813
2005-11-28 10:10:00,45.49,45.59,45.46,45.49,92339.83286908078,20.9797,21.0258,20.9659,20.9797,92339.8329
2005-11-28 10:20:00,45.48,45.49,45.38,45.49,114623.95543175488,20.9751,20.9797,20.929,20.9797,114623.9554
2005-11-28 10:30:00,45.49,45.61,45.47,45.58,92200.55710306409,20.9797,21.035,20.9705,21.0212,92200.5571
2005-11-28 10:40:00,45.58,45.6,45.56,45.6,65598.88579387187,21.0212,21.0304,21.012,21.0304,65598.8858
2005-11-28 10:50:00,45.59,45.61,45.59,45.6,90947.07520891364,21.0258,21.035,21.0258,21.0304,90947.0752
2005-11-28 11:00:00,45.6,45.64,45.59,45.62,97632.31197771589,21.0304,21.0489,21.0258,21.0397,97632.312
2005-11-28 11:10:00,45.62,45.64,45.6,45.62,58495.8217270195,21.0397,21.0489,21.0304,21.0397,58495.8217
2005-11-28 11:20:00,45.62,45.62,45.56,45.57,85654.59610027856,21.0397,21.0397,21.012,21.0166,85654.5961
2005-11-28 11:30:00,45.57,45.61,45.57,45.59,62395.543175487466,21.0166,21.035,21.0166,21.0258,62395.5432
2005-11-28 11:40:00,45.59,45.61,45.59,45.59,43314.76323119777,21.0258,21.035,21.0258,21.0258,43314.7632
2005-11-28 11:50:00,45.59,45.61,45.59,45.59,50696.378830083566,21.0258,21.035,21.0258,21.0258,50696.3788
2005-11-28 12:00:00,45.6,45.6,45.54,45.56,69777.15877437327,21.0304,21.0304,21.0028,21.012,69777.1588
2005-11-28 12:10:00,45.56,45.59,45.56,45.58,77994.42896935933,21.012,21.0258,21.012,21.0212,77994.429
2005-11-28 12:20:00,45.58,45.59,45.56,45.58,45543.17548746518,21.0212,21.0258,21.012,21.0212,45543.1755
2005-11-28 12:30:00,45.58,45.59,45.56,45.57,54596.10027855154,21.0212,21.0258,21.012,21.0166,54596.1003
2005-11-28 12:40:00,45.57,45.6,45.56,45.57,148050.13927576604,21.0166,21.0304,21.012,21.0166,148050.1393
2005-11-28 12:50:00,45.57,45.61,45.56,45.59,61142.06128133705,21.0166,21.035,21.012,21.0258,61142.0613
2005-11-28 13:00:00,45.59,45.62,45.59,45.6,50696.378830083566,21.0258,21.0397,21.0258,21.0304,50696.3788
2005-11-28 13:10:00,45.6,45.6,45.59,45.6,71030.64066852369,21.0304,21.0304,21.0258,21.0304,71030.6407
2005-11-28 13:20:00,45.6,45.62,45.59,45.59,48607.24233983287,21.0304,21.0397,21.0258,21.0258,48607.2423
2005-11-28 13:30:00,45.59,45.61,45.59,45.6,59192.20055710307,21.0258,21.035,21.0258,21.0304,59192.2006
2005-11-28 13:40:00,45.59,45.61,45.59,45.61,48467.96657381616,21.0258,21.035,21.0258,21.035,48467.9666
2005-11-28 13:50:00,45.61,45.61,45.59,45.61,51532.03342618384,21.035,21.035,21.0258,21.035,51532.0334
2005-11-28 14:00:00,45.6,45.61,45.59,45.61,69359.33147632312,21.0304,21.035,21.0258,21.035,69359.3315
2005-11-28 14:10:00,45.61,45.62,45.59,45.61,63927.57660167131,21.035,21.0397,21.0258,21.035,63927.5766
2005-11-28 14:20:00,45.61,45.61,45.57,45.57,95682.4512534819,21.035,21.035,21.0166,21.0166,95682.4513
2005-11-28 14:30:00,45.56,45.57,45.54,45.54,64623.95543175488,21.012,21.0166,21.0028,21.0028,64623.9554
2005-11-28 14:40:00,45.54,45.58,45.53,45.57,57242.33983286908,21.0028,21.0212,20.9981,21.0166,57242.3398
2005-11-28 14:50:00,45.58,45.58,45.55,45.56,63370.47353760446,21.0212,21.0212,21.0074,21.012,63370.4735
2005-11-28 15:00:00,45.55,45.56,45.46,45.47,103064.06685236769,21.0074,21.012,20.9659,20.9705,103064.0669
2005-11-28 15:10:00,45.46,45.47,45.25,45.26,88300.8356545961,20.9659,20.9705,20.869,20.8736,88300.8357
2005-11-28 15:20:00,45.23,45.24,45.13,45.16,116852.36768802228,20.8598,20.8644,20.8137,20.8275,116852.3677
2005-11-28 15:30:00,45.16,45.31,45.16,45.29,140947.07520891365,20.8275,20.8967,20.8275,20.8875,140947.0752
2005-11-28 15:40:00,45.29,45.37,45.28,45.35,181476.3231197772,20.8875,20.9244,20.8828,20.9151,181476.3231
2005-11-28 15:50:00,45.34,45.44,45.27,45.32,160445.6824512535,20.9105,20.9566,20.8782,20.9013,160445.6825
2005-11-29 09:30:00,45.45,45.49,45.33,45.33,94707.52089136493,20.9613,20.9797,20.9059,20.9059,94707.5209
2005-11-29 09:40:00,45.4,45.62,45.38,45.6,43593.3147632312,20.9382,21.0397,20.929,21.0304,43593.3148
2005-11-29 09:50:00,45.63,45.64,45.49,45.59,52367.68802228413,21.0443,21.0489,20.9797,21.0258,52367.688
2005-11-29 10:00:00,45.61,45.63,45.43,45.43,33844.01114206128,21.035,21.0443,20.952,20.952,33844.0111
2005-11-29 10:10:00,45.43,45.49,45.43,45.48,39693.59331476323,20.952,20.9797,20.952,20.9751,39693.5933
2005-11-29 10:20:00,45.47,45.49,45.44,45.47,50835.654596100285,20.9705,20.9797,20.9566,20.9705,50835.6546
2005-11-29 10:30:00,45.49,45.49,45.45,45.48,90529.24791086352,20.9797,20.9797,20.9613,20.9751,90529.2479
2005-11-29 10:40:00,45.49,45.51,45.46,45.5,88022.28412256268,20.9797,20.9889,20.9659,20.9843,88022.2841
2005-11-29 10:50:00,45.5,45.53,45.47,45.52,69637.88300835656,20.9843,20.9981,20.9705,20.9935,69637.883
2005-11-29 11:00:00,45.52,45.59,45.51,45.56,79944.28969359332,20.9935,21.0258,20.9889,21.012,79944.2897
2005-11-29 11:10:00,45.56,45.67,45.56,45.66,62534.818941504185,21.012,21.0627,21.012,21.0581,62534.8189
2005-11-29 11:20:00,45.65,45.74,45.64,45.71,75766.01671309193,21.0535,21.095,21.0489,21.0812,75766.0167
2005-11-29 11:30:00,45.72,45.79,45.71,45.79,68523.67688022285,21.0858,21.1181,21.0812,21.1181,68523.6769
2005-11-29 11:40:00,45.77,45.84,45.72,45.72,129247.91086350977,21.1088,21.1411,21.0858,21.0858,129247.9109
2005-11-29 11:50:00,45.72,45.8,45.72,45.79,347493.0362116992,21.0858,21.1227,21.0858,21.1181,347493.0362
2005-11-29 12:00:00,45.79,45.91,45.79,45.84,54874.65181058496,21.1181,21.1734,21.1181,21.1411,54874.6518
2005-11-29 12:10:00,45.84,45.91,45.84,45.89,63927.57660167131,21.1411,21.1734,21.1411,21.1642,63927.5766
2005-11-29 12:20:00,45.9,45.9,45.83,45.84,21448.46796657382,21.1688,21.1688,21.1365,21.1411,21448.468
2005-11-29 12:30:00,45.84,45.84,45.81,45.84,15598.885793871868,21.1411,21.1411,21.1273,21.1411,15598.8858
2005-11-29 12:40:00,45.83,45.88,45.82,45.84,27019.49860724234,21.1365,21.1596,21.1319,21.1411,27019.4986
2005-11-29 12:50:00,45.84,45.87,45.84,45.87,17548.74651810585,21.1411,21.155,21.1411,21.155,17548.7465
2005-11-29 13:00:00,45.87,45.92,45.87,45.91,40807.79944289694,21.155,21.178,21.155,21.1734,40807.7994
2005-11-29 13:10:00,45.9,45.92,45.89,45.89,74930.36211699164,21.1688,21.178,21.1642,21.1642,74930.3621
2005-11-29 13:20:00,45.88,45.9,45.8,45.84,50139.27576601672,21.1596,21.1688,21.1227,21.1411,50139.2758
2005-11-29 13:30:00,45.84,45.87,45.79,45.81,120055.71030640668,21.1411,21.155,21.1181,21.1273,120055.7103
2005-11-29 13:40:00,45.81,45.84,45.8,45.82,59470.75208913649,21.1273,21.1411,21.1227,21.1319,59470.7521
2005-11-29 13:50:00,45.83,45.87,45.82,45.86,55849.58217270195,21.1365,21.155,21.1319,21.1503,55849.5822
2005-11-29 14:00:00,45.87,45.89,45.85,45.86,24512.534818941505,21.155,21.1642,21.1457,21.1503,24512.5348
2005-11-29 14:10:00,45.86,45.89,45.84,45.88,35654.596100278555,21.1503,21.1642,21.1411,21.1596,35654.5961
2005-11-29 14:20:00,45.87,45.96,45.87,45.95,113788.3008356546,21.155,21.1965,21.155,21.1918,113788.3008
2005-11-29 14:30:00,45.94,45.98,45.94,45.97,103203.3426183844,21.1872,21.2057,21.1872,21.2011,103203.3426
2005-11-29 14:40:00,45.97,46.08,45.97,46.07,102506.96378830084,21.2011,21.2518,21.2011,21.2472,102506.9638
2005-11-29 14:50:00,46.07,46.09,46.06,46.06,56267.40947075209,21.2472,21.2564,21.2426,21.2426,56267.4095
2005-11-29 15:00:00,46.06,46.1,46.04,46.07,75208.91364902507,21.2426,21.261,21.2334,21.2472,75208.9136
2005-11-29 15:10:00,46.07,46.07,45.96,45.96,103621.16991643456,21.2472,21.2472,21.1965,21.1965,103621.1699
2005-11-29 15:20:00,45.95,45.95,45.91,45.92,65181.05849582173,21.1918,21.1918,21.1734,21.178,65181.0585
2005-11-29 15:30:00,45.92,46.0,45.92,46.0,128272.98050139275,21.178,21.2149,21.178,21.2149,128272.9805
2005-11-29 15:40:00,45.99,46.03,45.98,46.0,163091.92200557105,21.2103,21.2287,21.2057,21.2149,163091.922
2005-11-29 15:50:00,46.0,46.01,45.94,45.97,178969.35933147633,21.2149,21.2195,21.1872,21.2011,178969.3593
2005-11-30 09:30:00,45.77,45.96,45.77,45.96,203760.44568245127,21.1088,21.1965,21.1088,21.1965,203760.4457
2005-11-30 09:40:00,45.95,46.05,45.95,46.05,157938.71866295263,21.1918,21.238,21.1918,21.238,157938.7187
2005-11-30 09:50:00,46.05,46.08,46.01,46.07,112813.3704735376,21.238,21.2518,21.2195,21.2472,112813.3705
2005-11-30 10:00:00,46.09,46.2,46.05,46.17,132590.52924791086,21.2564,21.3071,21.238,21.2933,132590.5292
2005-11-30 10:10:00,46.17,46.25,46.17,46.2,427994.4289693594,21.2933,21.3302,21.2933,21.3071,427994.429
2005-11-30 10:20:00,46.2,46.22,46.18,46.22,173259.0529247911,21.3071,21.3164,21.2979,21.3164,173259.0529
2005-11-30 10:30:00,46.22,46.25,46.21,46.25,150417.82729805014,21.3164,21.3302,21.3118,21.3302,150417.8273
2005-11-30 10:40:00,46.24,46.27,46.24,46.25,131894.1504178273,21.3256,21.3394,21.3256,21.3302,131894.1504
2005-11-30 10:50:00,46.25,46.28,46.24,46.28,77715.87743732591,21.3302,21.344,21.3256,21.344,77715.8774
2005-11-30 11:00:00,46.28,46.3,46.25,46.3,108217.27019498608,21.344,21.3533,21.3302,21.3533,108217.2702
2005-11-30 11:10:00,46.28,46.28,46.12,46.19,150417.82729805014,21.344,21.344,21.2702,21.3025,150417.8273
2005-11-30 11:20:00,46.19,46.23,46.17,46.2,54735.37604456825,21.3025,21.321,21.2933,21.3071,54735.376
2005-11-30 11:30:00,46.23,46.23,46.12,46.14,67827.29805013927,21.321,21.321,21.2702,21.2795,67827.2981
2005-11-30 11:40:00,46.13,46.17,46.11,46.17,73119.77715877438,21.2749,21.2933,21.2656,21.2933,73119.7772
2005-11-30 11:50:00,46.17,46.24,46.17,46.21,83286.90807799443,21.2933,21.3256,21.2933,21.3118,83286.9081
2005-11-30 12:00:00,46.21,46.22,46.17,46.19,63091.92200557103,21.3118,21.3164,21.2933,21.3025,63091.922
2005-11-30 12:10:00,46.19,46.22,46.15,46.19,46378.83008356546,21.3025,21.3164,21.2841,21.3025,46378.8301
2005-11-30 12:20:00,46.18,46.21,46.16,46.17,30919.22005571031,21.2979,21.3118,21.2887,21.2933,30919.2201
2005-11-30 12:30:00,46.15,46.16,46.1,46.12,44428.96935933148,21.2841,21.2887,21.261,21.2702,44428.9694
2005-11-30 12:40:00,46.12,46.15,46.1,46.14,42200.55710306407,21.2702,21.2841,21.261,21.2795,42200.5571
2005-11-30 12:50:00,46.15,46.15,46.07,46.09,50696.378830083566,21.2841,21.2841,21.2472,21.2564,50696.3788
2005-11-30 13:00:00,46.09,46.11,46.06,46.1,94986.07242339832,21.2564,21.2656,21.2426,21.261,94986.0724
2005-11-30 13:10:00,46.11,46.17,46.11,46.16,53621.16991643454,21.2656,21.2933,21.2656,21.2887,53621.1699
2005-11-30 13:20:00,46.17,46.23,46.16,46.21,42479.108635097495,21.2933,21.321,21.2887,21.3118,42479.1086
2005-11-30 13:30:00,46.21,46.26,46.2,46.25,44846.796657381616,21.3118,21.3348,21.3071,21.3302,44846.7967
2005-11-30 13:40:00,46.25,46.25,46.21,46.22,27576.601671309192,21.3302,21.3302,21.3118,21.3164,27576.6017
2005-11-30 13:50:00,46.21,46.22,46.15,46.19,33983.28690807799,21.3118,21.3164,21.2841,21.3025,33983.2869
2005-11-30 14:00:00,46.18,46.27,46.18,46.23,55292.4791086351,21.2979,21.3394,21.2979,21.321,55292.4791
2005-11-30 14:10:00,46.24,46.27,46.2,46.23,55710.30640668524,21.3256,21.3394,21.3071,21.321,55710.3064
2005-11-30 14:20:00,46.23,46.25,46.2,46.21,54038.99721448468,21.321,21.3302,21.3071,21.3118,54038.9972
2005-11-30 14:30:00,46.21,46.22,46.1,46.16,72144.84679665738,21.3118,21.3164,21.261,21.2887,72144.8468
2005-11-30 14:40:00,46.17,46.17,46.05,46.09,63091.92200557103,21.2933,21.2933,21.238,21.2564,63091.922
2005-11-30 14:50:00,46.09,46.1,46.02,46.07,90947.07520891364,21.2564,21.261,21.2241,21.2472,90947.0752
2005-11-30 15:00:00,46.07,46.11,46.03,46.07,68384.40111420614,21.2472,21.2656,21.2287,21.2472,68384.4011
2005-11-30 15:10:00,46.06,46.1,46.05,46.06,85933.14763231199,21.2426,21.261,21.238,21.2426,85933.1476
2005-11-30 15:20:00,46.06,46.06,46.0,46.01,71030.64066852369,21.2426,21.2426,21.2149,21.2195,71030.6407
2005-11-30 15:30:00,46.01,46.02,45.99,46.02,91364.9025069638,21.2195,21.2241,21.2103,21.2241,91364.9025
2005-11-30 15:40:00,46.01,46.01,45.94,46.0,150557.10306406685,21.2195,21.2195,21.1872,21.2149,150557.1031
2005-11-30 15:50:00,45.99,46.0,45.92,45.93,129944.28969359332,21.2103,21.2149,21.178,21.1826,129944.2897
2005-12-01 09:30:00,45.97,46.13,45.95,46.0,150139.2757660167,21.2011,21.2749,21.1918,21.2149,150139.2758
2005-12-01 09:40:00,46.01,46.13,45.96,46.09,179526.46239554317,21.2195,21.2749,21.1965,21.2564,179526.4624
2005-12-01 09:50:00,46.08,46.09,45.92,45.96,106406.6852367688,21.2518,21.2564,21.178,21.1965,106406.6852
2005-12-01 10:00:00,45.95,46.01,45.95,45.99,248746.5181058496,21.1918,21.2195,21.1918,21.2103,248746.5181
2005-12-01 10:10:00,45.99,46.03,45.91,45.98,104178.2729805014,21.2103,21.2287,21.1734,21.2057,104178.273
2005-12-01 10:20:00,45.98,45.99,45.92,45.94,105988.85793871866,21.2057,21.2103,21.178,21.1872,105988.8579
2005-12-01 10:30:00,45.94,45.94,45.75,45.75,66016.713091922,21.1872,21.1872,21.0996,21.0996,66016.7131
2005-12-01 10:40:00,45.77,45.77,45.55,45.56,142061.28133704737,21.1088,21.1088,21.0074,21.012,142061.2813
2005-12-01 10:50:00,45.56,45.66,45.56,45.66,63370.47353760446,21.012,21.0581,21.012,21.0581,63370.4735
2005-12-01 11:00:00,45.66,45.66,45.54,45.54,61699.1643454039,21.0581,21.0581,21.0028,21.0028,61699.1643
2005-12-01 11:10:00,45.55,45.55,45.36,45.41,119080.7799442897,21.0074,21.0074,20.9197,20.9428,119080.7799
2005-12-01 11:20:00,45.41,45.51,45.41,45.49,55292.4791086351,20.9428,20.9889,20.9428,20.9797,55292.4791
2005-12-01 11:30:00,45.49,45.59,45.49,45.53,80362.11699164346,20.9797,21.0258,20.9797,20.9981,80362.117
2005-12-01 11:40:00,45.54,45.54,45.51,45.53,71866.29526462396,21.0028,21.0028,20.9889,20.9981,71866.2953
2005-12-01 11:50:00,45.54,45.6,45.53,45.59,76323.11977715878,21.0028,21.0304,20.9981,21.0258,76323.1198
2005-12-01 12:00:00,45.59,45.72,45.59,45.72,65877.4373259053,21.0258,21.0858,21.0258,21.0858,65877.4373
2005-12-01 12:10:00,45.72,45.83,45.72,45.83,49025.06963788301,21.0858,21.1365,21.0858,21.1365,49025.0696
2005-12-01 12:20:00,45.84,45.91,45.84,45.89,53760.44568245126,21.1411,21.1734,21.1411,21.1642,53760.4457
2005-12-01 12:30:00,45.89,46.04,45.89,46.04,69498.60724233984,21.1642,21.2334,21.1642,21.2334,69498.6072
2005-12-01 12:40:00,46.03,46.1,46.03,46.08,64345.40389972145,21.2287,21.261,21.2287,21.2518,64345.4039
2005-12-01 12:50:00,46.08,46.2,46.08,46.17,52228.41225626741,21.2518,21.3071,21.2518,21.2933,52228.4123
2005-12-01 13:00:00,46.17,46.17,46.12,46.17,181476.3231197772,21.2933,21.2933,21.2702,21.2933,181476.3231
2005-12-01 13:10:00,46.17,46.18,46.16,46.17,74651.81058495822,21.2933,21.2979,21.2887,21.2933,74651.8106
2005-12-01 13:20:00,46.17,46.31,46.15,46.3,43454.03899721448,21.2933,21.3579,21.2841,21.3533,43454.039
2005-12-01 13:30:00,46.3,46.32,46.23,46.23,44986.072423398335,21.3533,21.3625,21.321,21.321,44986.0724
2005-12-01 13:40:00,46.23,46.23,46.08,46.09,45403.89972144847,21.321,21.321,21.2518,21.2564,45403.8997
2005-12-01 13:50:00,46.09,46.13,46.03,46.05,45682.45125348189,21.2564,21.2749,21.2287,21.238,45682.4513
2005-12-01 14:00:00,46.04,46.06,46.01,46.02,49303.621169916434,21.2334,21.2426,21.2195,21.2241,49303.6212
2005-12-01 14:10:00,46.02,46.03,45.95,45.97,74791.08635097493,21.2241,21.2287,21.1918,21.2011,74791.0864
2005-12-01 14:20:00,45.98,45.98,45.94,45.97,50139.27576601672,21.2057,21.2057,21.1872,21.2011,50139.2758
2005-12-01 14:30:00,45.98,46.05,45.98,46.02,61559.88857938719,21.2057,21.238,21.2057,21.2241,61559.8886
2005-12-01 14:40:00,46.02,46.09,46.01,46.04,56128.13370473538,21.2241,21.2564,21.2195,21.2334,56128.1337
2005-12-01 14:50:00,46.04,46.07,46.04,46.06,44289.69359331477,21.2334,21.2472,21.2334,21.2426,44289.6936
2005-12-01 15:00:00,46.06,46.13,46.05,46.07,89554.31754874652,21.2426,21.2749,21.238,21.2472,89554.3175
2005-12-01 15:10:00,46.07,46.1,46.04,46.04,69777.15877437327,21.2472,21.261,21.2334,21.2334,69777.1588
2005-12-01 15:20:00,46.05,46.05,45.96,46.04,106685.23676880224,21.238,21.238,21.1965,21.2334,106685.2368
2005-12-01 15:30:00,46.04,46.11,46.04,46.09,101949.860724234,21.2334,21.2656,21.2334,21.2564,101949.8607
2005-12-01 15:40:00,46.1,46.1,46.02,46.07,118384.40111420614,21.261,21.261,21.2241,21.2472,118384.4011
2005-12-01 15:50:00,46.07,46.1,46.05,46.08,95543.17548746518,21.2472,21.261,21.238,21.2518,95543.1755
2005-12-02 09:30:00,46.13,46.25,46.07,46.2,68941.50417827298,21.2749,21.3302,21.2472,21.3071,68941.5042
2005-12-02 09:40:00,46.2,46.26,46.1,46.16,91782.72980501394,21.3071,21.3348,21.261,21.2887,91782.7298
2005-12-02 09:50:00,46.15,46.2,46.02,46.13,43593.3147632312,21.2841,21.3071,21.2241,21.2749,43593.3148
2005-12-02 10:00:00,46.11,46.21,46.09,46.15,51671.30919220056,21.2656,21.3118,21.2564,21.2841,51671.3092
2005-12-02 10:10:00,46.15,46.16,46.11,46.12,30501.392757660167,21.2841,21.2887,21.2656,21.2702,30501.3928
2005-12-02 10:20:00,46.12,46.33,46.12,46.33,49164.34540389972,21.2702,21.3671,21.2702,21.3671,49164.3454
2005-12-02 10:30:00,46.31,46.36,46.27,46.34,71727.01949860725,21.3579,21.3809,21.3394,21.3717,71727.0195
2005-12-02 10:40:00,46.35,46.35,46.25,46.25,46518.10584958218,21.3763,21.3763,21.3302,21.3302,46518.1058
2005-12-02 10:50:00,46.25,46.33,46.24,46.33,31476.32311977716,21.3302,21.3671,21.3256,21.3671,31476.3231
2005-12-02 11:00:00,46.33,46.33,46.25,46.28,50557.10306406685,21.3671,21.3671,21.3302,21.344,50557.1031
2005-12-02 11:10:00,46.28,46.3,46.25,46.28,53621.16991643454,21.344,21.3533,21.3302,21.344,53621.1699
2005-12-02 11:20:00,46.27,46.31,46.26,46.31,40947.07520891365,21.3394,21.3579,21.3348,21.3579,40947.0752
2005-12-02 11:30:00,46.31,46.32,46.26,46.26,56824.51253481895,21.3579,21.3625,21.3348,21.3348,56824.5125
2005-12-02 11:40:00,46.25,46.29,46.2,46.24,31894.1504178273,21.3302,21.3487,21.3071,21.3256,31894.1504
2005-12-02 11:50:00,46.24,46.25,46.16,46.23,36211.69916434541,21.3256,21.3302,21.2887,21.321,36211.6992
2005-12-02 12:00:00,46.24,46.3,46.23,46.29,59749.30362116992,21.3256,21.3533,21.321,21.3487,59749.3036
2005-12-02 12:10:00,46.28,46.36,46.28,46.36,32451.25348189416,21.344,21.3809,21.344,21.3809,32451.2535
2005-12-02 12:20:00,46.34,46.36,46.3,46.35,31476.32311977716,21.3717,21.3809,21.3533,21.3763,31476.3231
2005-12-02 12:30:00,46.35,46.38,46.33,46.33,37604.45682451253,21.3763,21.3902,21.3671,21.3671,37604.4568
2005-12-02 12:40:00,46.33,46.37,46.28,46.37,29247.91086350975,21.3671,21.3855,21.344,21.3855,29247.9109
2005-12-02 12:50:00,46.37,46.38,46.32,46.34,35097.4930362117,21.3855,21.3902,21.3625,21.3717,35097.493
2005-12-02 13:00:00,46.33,46.34,46.3,46.3,34540.38997214485,21.3671,21.3717,21.3533,21.3533,34540.39
2005-12-02 13:10:00,46.3,46.33,46.29,46.31,33565.45961002786,21.3533,21.3671,21.3487,21.3579,33565.4596
2005-12-02 13:20:00,46.31,46.34,46.3,46.32,28272.98050139276,21.3579,21.3717,21.3533,21.3625,28272.9805
2005-12-02 13:30:00,46.32,46.33,46.3,46.31,24373.2590529248,21.3625,21.3671,21.3533,21.3579,24373.2591
2005-12-02 13:40:00,46.31,46.35,46.31,46.35,22562.674094707523,21.3579,21.3763,21.3579,21.3763,22562.6741
2005-12-02 13:50:00,46.35,46.45,46.35,46.45,28412.25626740948,21.3763,21.4224,21.3763,21.4224,28412.2563
2005-12-02 14:00:00,46.44,46.44,46.4,46.41,37604.45682451253,21.4178,21.4178,21.3994,21.404,37604.4568
2005-12-02 14:10:00,46.41,46.41,46.33,46.38,42339.83286908078,21.404,21.404,21.3671,21.3902,42339.8329
2005-12-02 14:20:00,46.38,46.38,46.34,46.37,43314.76323119777,21.3902,21.3902,21.3717,21.3855,43314.7632
2005-12-02 14:30:00,46.37,46.39,46.35,46.37,30919.22005571031,21.3855,21.3948,21.3763,21.3855,30919.2201
2005-12-02 14:40:00,46.37,46.38,46.33,46.33,36211.69916434541,21.3855,21.3902,21.3671,21.3671,36211.6992
2005-12-02 14:50:00,46.33,46.35,46.31,46.35,36072.42339832869,21.3671,21.3763,21.3579,21.3763,36072.4234
2005-12-02 15:00:00,46.35,46.38,46.33,46.35,40389.9721448468,21.3763,21.3902,21.3671,21.3763,40389.9721
2005-12-02 15:10:00,46.35,46.37,46.3,46.36,26462.395543175488,21.3763,21.3855,21.3533,21.3809,26462.3955
2005-12-02 15:20:00,46.36,46.4,46.34,46.36,86768.80222841226,21.3809,21.3994,21.3717,21.3809,86768.8022
2005-12-02 15:30:00,46.36,46.4,46.35,46.37,60027.85515320335,21.3809,21.3994,21.3763,21.3855,60027.8552
2005-12-02 15:40:00,46.37,46.38,46.3,46.33,55849.58217270195,21.3855,21.3902,21.3533,21.3671,55849.5822
2005-12-02 15:50:00,46.32,46.35,46.31,46.33,59610.02785515321,21.3625,21.3763,21.3579,21.3671,59610.0279
2005-12-05 09:30:00,46.47,46.48,46.31,46.38,176880.22284122562,21.4317,21.4363,21.3579,21.3902,176880.2228
2005-12-05 09:40:00,46.36,46.41,46.29,46.3,63370.47353760446,21.3809,21.404,21.3487,21.3533,63370.4735
2005-12-05 09:50:00,46.3,46.3,46.07,46.15,116434.54038997216,21.3533,21.3533,21.2472,21.2841,116434.5404
2005-12-05 10:00:00,46.16,46.29,46.15,46.2,146378.83008356547,21.2887,21.3487,21.2841,21.3071,146378.8301
2005-12-05 10:10:00,46.22,46.25,46.16,46.23,62952.64623955432,21.3164,21.3302,21.2887,21.321,62952.6462
2005-12-05 10:20:00,46.24,46.27,46.22,46.26,70612.81337047354,21.3256,21.3394,21.3164,21.3348,70612.8134
2005-12-05 10:30:00,46.28,46.28,46.21,46.28,46100.27855153204,21.344,21.344,21.3118,21.344,46100.2786
2005-12-05 10:40:00,46.3,46.3,46.2,46.28,115181.05849582174,21.3533,21.3533,21.3071,21.344,115181.0585
2005-12-05 10:50:00,46.28,46.31,46.25,46.29,65877.4373259053,21.344,21.3579,21.3302,21.3487,65877.4373
2005-12-05 11:00:00,46.28,46.41,46.28,46.38,89554.31754874652,21.344,21.404,21.344,21.3902,89554.3175
2005-12-05 11:10:00,46.38,46.47,46.36,46.47,44011.14206128134,21.3902,21.4317,21.3809,21.4317,44011.1421
2005-12-05 11:20:00,46.46,46.57,46.45,46.56,61838.44011142062,21.4271,21.4778,21.4224,21.4732,61838.4401
2005-12-05 11:30:00,46.56,46.57,46.5,46.55,395682.4512534819,21.4732,21.4778,21.4455,21.4686,395682.4513
2005-12-05 11:40:00,46.55,46.58,46.54,46.57,29665.73816155989,21.4686,21.4824,21.464,21.4778,29665.7382
2005-12-05 11:50:00,46.57,46.59,46.56,46.58,47493.03621169917,21.4778,21.487,21.4732,21.4824,47493.0362
2005-12-05 12:00:00,46.58,46.6,46.58,46.59,28272.98050139276,21.4824,21.4916,21.4824,21.487,28272.9805
2005-12-05 12:10:00,46.58,46.62,46.58,46.62,29108.63509749304,21.4824,21.5008,21.4824,21.5008,29108.6351
2005-12-05 12:20:00,46.61,46.63,46.61,46.62,25487.4651810585,21.4962,21.5055,21.4962,21.5008,25487.4652
2005-12-05 12:30:00,46.63,46.68,46.61,46.61,277715.8774373259,21.5055,21.5285,21.4962,21.4962,277715.8774
2005-12-05 12:40:00,46.61,46.61,46.45,46.47,48050.13927576602,21.4962,21.4962,21.4224,21.4317,48050.1393
2005-12-05 12:50:00,46.46,46.51,46.45,46.47,32729.80501392758,21.4271,21.4501,21.4224,21.4317,32729.805
2005-12-05 13:00:00,46.49,46.56,46.45,46.53,76323.11977715878,21.4409,21.4732,21.4224,21.4593,76323.1198
2005-12-05 13:10:00,46.53,46.56,46.51,46.55,96100.27855153204,21.4593,21.4732,21.4501,21.4686,96100.2786
2005-12-05 13:20:00,46.55,46.58,46.52,46.55,19777.15877437326,21.4686,21.4824,21.4547,21.4686,19777.1588
2005-12-05 13:30:00,46.55,46.58,46.5,46.57,89136.49025069638,21.4686,21.4824,21.4455,21.4778,89136.4903
2005-12-05 13:40:00,46.57,46.65,46.56,46.61,44986.072423398335,21.4778,21.5147,21.4732,21.4962,44986.0724
2005-12-05 13:50:00,46.61,46.66,46.61,46.63,55988.85793871867,21.4962,21.5193,21.4962,21.5055,55988.8579
2005-12-05 14:00:00,46.63,46.63,46.55,46.58,38997.21448467967,21.5055,21.5055,21.4686,21.4824,38997.2145
2005-12-05 14:10:00,46.58,46.58,46.53,46.57,29387.186629526463,21.4824,21.4824,21.4593,21.4778,29387.1866
2005-12-05 14:20:00,46.57,46.58,46.53,46.56,41782.72980501393,21.4778,21.4824,21.4593,21.4732,41782.7298
2005-12-05 14:30:00,46.56,46.57,46.51,46.52,56824.51253481895,21.4732,21.4778,21.4501,21.4547,56824.5125
2005-12-05 14:40:00,46.52,46.53,46.48,46.5,37186.6295264624,21.4547,21.4593,21.4363,21.4455,37186.6295
2005-12-05 14:50:00,46.5,46.52,46.47,46.5,59192.20055710307,21.4455,21.4547,21.4317,21.4455,59192.2006
2005-12-05 15:00:00,46.5,46.57,46.5,46.54,66573.81615598887,21.4455,21.4778,21.4455,21.464,66573.8162
2005-12-05 15:10:00,46.54,46.61,46.53,46.61,62952.64623955432,21.464,21.4962,21.4593,21.4962,62952.6462
2005-12-05 15:20:00,46.61,46.65,46.58,46.61,113231.19777158774,21.4962,21.5147,21.4824,21.4962,113231.1978
2005-12-05 15:30:00,46.61,46.78,46.61,46.78,251392.75766016715,21.4962,21.5746,21.4962,21.5746,251392.7577
2005-12-05 15:40:00,46.78,46.78,46.64,46.64,119220.05571030642,21.5746,21.5746,21.5101,21.5101,119220.0557
2005-12-05 15:50:00,46.66,46.67,46.58,46.61,185933.147632312,21.5193,21.5239,21.4824,21.4962,185933.1476
2005-12-06 09:30:00,46.85,46.89,46.72,46.87,111420.61281337048,21.6069,21.6254,21.547,21.6161,111420.6128
2005-12-06 09:40:00,46.87,46.93,46.84,46.91,80779.9442896936,21.6161,21.6438,21.6023,21.6346,80779.9443
2005-12-06 09:50:00,46.9,46.98,46.88,46.97,157660.16713091923,21.63,21.6669,21.6208,21.6623,157660.1671
2005-12-06 10:00:00,46.97,47.02,46.94,46.99,71309.19220055711,21.6623,21.6853,21.6484,21.6715,71309.1922
2005-12-06 10:10:00,46.99,47.12,46.97,47.02,91225.62674094707,21.6715,21.7314,21.6623,21.6853,91225.6267
2005-12-06 10:20:00,47.02,47.17,46.99,47.17,155431.75487465182,21.6853,21.7545,21.6715,21.7545,155431.7549
2005-12-06 10:30:00,47.17,47.35,47.17,47.28,144428.96935933147,21.7545,21.8375,21.7545,21.8052,144428.9694
2005-12-06 10:40:00,47.29,47.29,47.19,47.21,228133.7047353761,21.8098,21.8098,21.7637,21.773,228133.7047
2005-12-06 10:50:00,47.21,47.22,47.16,47.19,103064.06685236769,21.773,21.7776,21.7499,21.7637,103064.0669
2005-12-06 11:00:00,47.2,47.2,47.15,47.15,129387.18662952646,21.7683,21.7683,21.7453,21.7453,129387.1866
2005-12-06 11:10:00,47.15,47.17,47.12,47.14,64066.85236768803,21.7453,21.7545,21.7314,21.7407,64066.8524
2005-12-06 11:20:00,47.14,47.22,47.12,47.22,106267.4094707521,21.7407,21.7776,21.7314,21.7776,106267.4095
2005-12-06 11:30:00,47.19,47.29,47.19,47.24,52228.41225626741,21.7637,21.8098,21.7637,21.7868,52228.4123
2005-12-06 11:40:00,47.25,47.3,47.24,47.3,35097.4930362117,21.7914,21.8145,21.7868,21.8145,35097.493
2005-12-06 11:50:00,47.31,47.35,47.27,47.28,58774.373259052925,21.8191,21.8375,21.8006,21.8052,58774.3733
2005-12-06 12:00:00,47.29,47.29,47.25,47.28,26462.395543175488,21.8098,21.8098,21.7914,21.8052,26462.3955
2005-12-06 12:10:00,47.29,47.35,47.28,47.34,48050.13927576602,21.8098,21.8375,21.8052,21.8329,48050.1393
2005-12-06 12:20:00,47.35,47.52,47.34,47.5,85515.32033426184,21.8375,21.9159,21.8329,21.9067,85515.3203
2005-12-06 12:30:00,47.5,47.52,47.45,47.45,53760.44568245126,21.9067,21.9159,21.8836,21.8836,53760.4457
2005-12-06 12:40:00,47.45,47.5,47.44,47.46,20055.710306406687,21.8836,21.9067,21.879,21.8882,20055.7103
2005-12-06 12:50:00,47.46,47.49,47.4,47.4,45961.00278551533,21.8882,21.9021,21.8606,21.8606,45961.0028
2005-12-06 13:00:00,47.4,47.45,47.39,47.45,32172.70194986073,21.8606,21.8836,21.856,21.8836,32172.7019
2005-12-06 13:10:00,47.45,47.5,47.45,47.47,42200.55710306407,21.8836,21.9067,21.8836,21.8929,42200.5571
2005-12-06 13:20:00,47.48,47.49,47.44,47.47,36211.69916434541,21.8975,21.9021,21.879,21.8929,36211.6992
2005-12-06 13:30:00,47.47,47.47,47.39,47.4,143871.86629526463,21.8929,21.8929,21.856,21.8606,143871.8663
2005-12-06 13:40:00,47.4,47.41,47.29,47.29,38579.38718662953,21.8606,21.8652,21.8098,21.8098,38579.3872
2005-12-06 13:50:00,47.29,47.39,47.29,47.38,43454.03899721448,21.8098,21.856,21.8098,21.8514,43454.039
2005-12-06 14:00:00,47.4,47.42,47.37,47.37,44011.14206128134,21.8606,21.8698,21.8467,21.8467,44011.1421
2005-12-06 14:10:00,47.37,47.37,47.31,47.32,46239.55431754875,21.8467,21.8467,21.8191,21.8237,46239.5543
2005-12-06 14:20:00,47.32,47.36,47.3,47.33,54317.54874651811,21.8237,21.8421,21.8145,21.8283,54317.5487
2005-12-06 14:30:00,47.34,47.5,47.34,47.45,88440.11142061281,21.8329,21.9067,21.8329,21.8836,88440.1114
2005-12-06 14:40:00,47.45,47.5,47.45,47.49,98050.13927576602,21.8836,21.9067,21.8836,21.9021,98050.1393
2005-12-06 14:50:00,47.49,47.53,47.47,47.52,113509.74930362118,21.9021,21.9205,21.8929,21.9159,113509.7493
2005-12-06 15:00:00,47.53,47.55,47.4,47.43,71309.19220055711,21.9205,21.9298,21.8606,21.8744,71309.1922
2005-12-06 15:10:00,47.42,47.42,47.27,47.34,182729.8050139276,21.8698,21.8698,21.8006,21.8329,182729.805
2005-12-06 15:20:00,47.36,47.38,47.27,47.27,113509.74930362118,21.8421,21.8514,21.8006,21.8006,113509.7493
2005-12-06 15:30:00,47.28,47.4,47.2,47.23,157381.6155988858,21.8052,21.8606,21.7683,21.7822,157381.6156
2005-12-06 15:40:00,47.23,47.25,47.19,47.24,305988.8579387187,21.7822,21.7914,21.7637,21.7868,305988.8579
2005-12-06 15:50:00,47.24,47.24,47.1,47.15,278551.5320334262,21.7868,21.7868,21.7222,21.7453,278551.532
2005-12-07 09:30:00,47.05,47.15,46.91,47.1,133704.73537604458,21.6992,21.7453,21.6346,21.7222,133704.7354
2005-12-07 09:40:00,47.1,47.33,47.09,47.29,149860.7242339833,21.7222,21.8283,21.7176,21.8098,149860.7242
2005-12-07 09:50:00,47.3,47.35,47.2,47.29,125069.63788300836,21.8145,21.8375,21.7683,21.8098,125069.6379
2005-12-07 10:00:00,47.29,47.3,47.21,47.27,76740.94707520891,21.8098,21.8145,21.773,21.8006,76740.9471
2005-12-07 10:10:00,47.27,47.27,47.21,47.25,47353.760445682456,21.8006,21.8006,21.773,21.7914,47353.7604
2005-12-07 10:20:00,47.25,47.25,47.14,47.18,64623.95543175488,21.7914,21.7914,21.7407,21.7591,64623.9554
2005-12-07 10:30:00,47.18,47.34,47.17,47.34,110724.23398328692,21.7591,21.8329,21.7545,21.8329,110724.234
2005-12-07 10:40:00,47.34,47.34,47.25,47.33,74512.53481894151,21.8329,21.8329,21.7914,21.8283,74512.5348
2005-12-07 10:50:00,47.33,47.39,47.32,47.33,114623.95543175488,21.8283,21.856,21.8237,21.8283,114623.9554
2005-12-07 11:00:00,47.33,47.37,47.31,47.37,82033.42618384401,21.8283,21.8467,21.8191,21.8467,82033.4262
2005-12-07 11:10:00,47.37,47.47,47.37,47.45,132033.426183844,21.8467,21.8929,21.8467,21.8836,132033.4262
2005-12-07 11:20:00,47.45,47.52,47.45,47.46,89693.59331476323,21.8836,21.9159,21.8836,21.8882,89693.5933
2005-12-07 11:30:00,47.45,47.52,47.43,47.52,90807.79944289694,21.8836,21.9159,21.8744,21.9159,90807.7994
2005-12-07 11:40:00,47.52,47.65,47.52,47.65,82172.70194986073,21.9159,21.9759,21.9159,21.9759,82172.7019
2005-12-07 11:50:00,47.62,47.65,47.6,47.6,42339.83286908078,21.962,21.9759,21.9528,21.9528,42339.8329
2005-12-07 12:00:00,47.6,47.7,47.6,47.7,211281.33704735377,21.9528,21.9989,21.9528,21.9989,211281.337
2005-12-07 12:10:00,47.71,47.71,47.57,47.6,111281.33704735377,22.0035,22.0035,21.939,21.9528,111281.337
2005-12-07 12:20:00,47.6,47.68,47.59,47.66,74094.70752089137,21.9528,21.9897,21.9482,21.9805,74094.7075
2005-12-07 12:30:00,47.67,47.7,47.65,47.68,91922.00557103063,21.9851,21.9989,21.9759,21.9897,91922.0056
2005-12-07 12:40:00,47.69,47.73,47.68,47.71,64484.67966573816,21.9943,22.0128,21.9897,22.0035,64484.6797
2005-12-07 12:50:00,47.72,47.76,47.66,47.68,44428.96935933148,22.0082,22.0266,21.9805,21.9897,44428.9694
2005-12-07 13:00:00,47.68,47.68,47.61,47.67,35933.14763231198,21.9897,21.9897,21.9574,21.9851,35933.1476
2005-12-07 13:10:00,47.67,47.67,47.64,47.64,27437.32590529248,21.9851,21.9851,21.9713,21.9713,27437.3259
2005-12-07 13:20:00,47.64,47.68,47.57,47.57,69637.88300835656,21.9713,21.9897,21.939,21.939,69637.883
2005-12-07 13:30:00,47.56,47.56,47.5,47.52,31754.874651810587,21.9344,21.9344,21.9067,21.9159,31754.8747
2005-12-07 13:40:00,47.51,47.52,47.45,47.46,72005.57103064067,21.9113,21.9159,21.8836,21.8882,72005.571
2005-12-07 13:50:00,47.45,47.52,47.45,47.52,237047.3537604457,21.8836,21.9159,21.8836,21.9159,237047.3538
2005-12-07 14:00:00,47.52,47.55,47.48,47.54,73398.3286908078,21.9159,21.9298,21.8975,21.9251,73398.3287
2005-12-07 14:10:00,47.55,47.59,47.5,47.57,59470.75208913649,21.9298,21.9482,21.9067,21.939,59470.7521
2005-12-07 14:20:00,47.57,47.6,47.52,47.52,56685.23676880224,21.939,21.9528,21.9159,21.9159,56685.2368
2005-12-07 14:30:00,47.52,47.57,47.45,47.46,47632.31197771588,21.9159,21.939,21.8836,21.8882,47632.312
2005-12-07 14:40:00,47.47,47.5,47.43,47.43,38718.66295264624,21.8929,21.9067,21.8744,21.8744,38718.663
2005-12-07 14:50:00,47.44,47.44,47.37,47.39,77298.05013927577,21.879,21.879,21.8467,21.856,77298.0501
2005-12-07 15:00:00,47.4,47.45,47.35,47.44,110724.23398328692,21.8606,21.8836,21.8375,21.879,110724.234
2005-12-07 15:10:00,47.44,47.5,47.4,47.42,61002.785515320335,21.879,21.9067,21.8606,21.8698,61002.7855
2005-12-07 15:20:00,47.42,47.48,47.41,47.44,42896.93593314764,21.8698,21.8975,21.8652,21.879,42896.9359
2005-12-07 15:30:00,47.44,47.47,47.42,47.47,34958.21727019499,21.879,21.8929,21.8698,21.8929,34958.2173
2005-12-07 15:40:00,47.47,47.53,47.47,47.51,97632.31197771589,21.8929,21.9205,21.8929,21.9113,97632.312
2005-12-07 15:50:00,47.51,47.59,47.5,47.58,76601.6713091922,21.9113,21.9482,21.9067,21.9436,76601.6713
2005-12-08 09:30:00,47.71,47.81,47.57,47.8,79247.91086350975,22.0035,22.0497,21.939,22.0451,79247.9109
2005-12-08 09:40:00,47.8,47.83,47.75,47.82,72005.57103064067,22.0451,22.0589,22.022,22.0543,72005.571
2005-12-08 09:50:00,47.82,47.99,47.77,47.98,77715.87743732591,22.0543,22.1327,22.0312,22.1281,77715.8774
2005-12-08 10:00:00,47.99,48.05,47.96,47.96,55988.85793871867,22.1327,22.1604,22.1188,22.1188,55988.8579
2005-12-08 10:10:00,47.96,47.98,47.87,47.97,80919.2200557103,22.1188,22.1281,22.0773,22.1235,80919.2201
2005-12-08 10:20:00,47.98,48.06,47.95,47.96,99442.89693593315,22.1281,22.165,22.1142,22.1188,99442.8969
2005-12-08 10:30:00,47.97,48.05,47.95,48.01,70473.53760445683,22.1235,22.1604,22.1142,22.1419,70473.5376
2005-12-08 10:40:00,48.03,48.09,48.01,48.02,84958.21727019499,22.1511,22.1788,22.1419,22.1465,84958.2173
2005-12-08 10:50:00,48.03,48.11,48.01,48.09,73398.3286908078,22.1511,22.188,22.1419,22.1788,73398.3287
2005-12-08 11:00:00,48.11,48.26,48.08,48.25,114484.67966573816,22.188,22.2572,22.1742,22.2526,114484.6797
2005-12-08 11:10:00,48.26,48.29,48.22,48.29,75487.4651810585,22.2572,22.271,22.2388,22.271,75487.4652
2005-12-08 11:20:00,48.29,48.31,48.23,48.26,56267.40947075209,22.271,22.2803,22.2434,22.2572,56267.4095
2005-12-08 11:30:00,48.27,48.54,48.27,48.51,164763.2311977716,22.2618,22.3863,22.2618,22.3725,164763.2312
2005-12-08 11:40:00,48.52,48.53,48.43,48.43,112395.54317548747,22.3771,22.3817,22.3356,22.3356,112395.5432
2005-12-08 11:50:00,48.44,48.52,48.44,48.51,87186.6295264624,22.3402,22.3771,22.3402,22.3725,87186.6295
2005-12-08 12:00:00,48.51,48.54,48.29,48.3,65598.88579387187,22.3725,22.3863,22.271,22.2757,65598.8858
2005-12-08 12:10:00,48.31,48.34,48.24,48.28,82172.70194986073,22.2803,22.2941,22.248,22.2664,82172.7019
2005-12-08 12:20:00,48.29,48.38,48.27,48.31,35515.32033426184,22.271,22.3125,22.2618,22.2803,35515.3203
2005-12-08 12:30:00,48.31,48.33,48.22,48.22,39693.59331476323,22.2803,22.2895,22.2388,22.2388,39693.5933
2005-12-08 12:40:00,48.22,48.22,48.15,48.19,53481.89415041783,22.2388,22.2388,22.2065,22.2249,53481.8942
2005-12-08 12:50:00,48.2,48.2,48.15,48.16,27576.601671309192,22.2295,22.2295,22.2065,22.2111,27576.6017
2005-12-08 13:00:00,48.16,48.16,48.06,48.1,95264.62395543176,22.2111,22.2111,22.165,22.1834,95264.624
2005-12-08 13:10:00,48.09,48.1,48.0,48.03,65598.88579387187,22.1788,22.1834,22.1373,22.1511,65598.8858
2005-12-08 13:20:00,48.03,48.13,48.03,48.06,113649.0250696379,22.1511,22.1972,22.1511,22.165,113649.0251
2005-12-08 13:30:00,48.07,48.12,48.07,48.12,34122.56267409471,22.1696,22.1926,22.1696,22.1926,34122.5627
2005-12-08 13:40:00,48.12,48.13,48.04,48.05,30779.944289693594,22.1926,22.1972,22.1557,22.1604,30779.9443
2005-12-08 13:50:00,48.05,48.13,48.05,48.11,34122.56267409471,22.1604,22.1972,22.1604,22.188,34122.5627
2005-12-08 14:00:00,48.11,48.11,48.05,48.07,25766.01671309192,22.188,22.188,22.1604,22.1696,25766.0167
2005-12-08 14:10:00,48.08,48.13,48.03,48.04,52506.96378830084,22.1742,22.1972,22.1511,22.1557,52506.9638
2005-12-08 14:20:00,48.04,48.26,48.03,48.11,109470.7520891365,22.1557,22.2572,22.1511,22.188,109470.7521
2005-12-08 14:30:00,48.11,48.11,48.06,48.11,71448.46796657382,22.188,22.188,22.165,22.188,71448.468
2005-12-08 14:40:00,48.11,48.11,48.05,48.06,33565.45961002786,22.188,22.188,22.1604,22.165,33565.4596
2005-12-08 14:50:00,48.07,48.12,48.03,48.06,70473.53760445683,22.1696,22.1926,22.1511,22.165,70473.5376
2005-12-08 15:00:00,48.06,48.13,48.06,48.07,45543.17548746518,22.165,22.1972,22.165,22.1696,45543.1755
2005-12-08 15:10:00,48.07,48.11,48.04,48.05,44289.69359331477,22.1696,22.188,22.1557,22.1604,44289.6936
2005-12-08 15:20:00,48.06,48.08,48.03,48.05,62256.26740947076,22.165,22.1742,22.1511,22.1604,62256.2674
2005-12-08 15:30:00,48.05,48.13,48.05,48.13,54456.82451253482,22.1604,22.1972,22.1604,22.1972,54456.8245
2005-12-08 15:40:00,48.13,48.16,48.1,48.11,84818.94150417828,22.1972,22.2111,22.1834,22.188,84818.9415
2005-12-08 15:50:00,48.11,48.12,47.99,48.06,133704.73537604458,22.188,22.1926,22.1327,22.165,133704.7354
2005-12-09 09:30:00,48.03,48.06,47.88,47.9,71169.9164345404,22.1511,22.165,22.082,22.0912,71169.9164
2005-12-09 09:40:00,47.9,47.97,47.87,47.9,98050.13927576602,22.0912,22.1235,22.0773,22.0912,98050.1393
2005-12-09 09:50:00,47.9,47.97,47.83,47.94,62116.99164345404,22.0912,22.1235,22.0589,22.1096,62116.9916
2005-12-09 10:00:00,47.94,47.97,47.83,47.85,62674.0947075209,22.1096,22.1235,22.0589,22.0681,62674.0947
2005-12-09 10:10:00,47.86,47.87,47.82,47.83,79526.46239554317,22.0727,22.0773,22.0543,22.0589,79526.4624
2005-12-09 10:20:00,47.83,47.86,47.68,47.68,93314.76323119778,22.0589,22.0727,21.9897,21.9897,93314.7632
2005-12-09 10:30:00,47.68,47.77,47.64,47.73,61420.61281337048,21.9897,22.0312,21.9713,22.0128,61420.6128
2005-12-09 10:40:00,47.73,47.76,47.71,47.76,24373.2590529248,22.0128,22.0266,22.0035,22.0266,24373.2591
2005-12-09 10:50:00,47.77,47.78,47.74,47.77,50557.10306406685,22.0312,22.0358,22.0174,22.0312,50557.1031
2005-12-09 11:00:00,47.77,47.78,47.74,47.78,67409.47075208914,22.0312,22.0358,22.0174,22.0358,67409.4708
2005-12-09 11:10:00,47.77,47.83,47.77,47.8,95403.89972144848,22.0312,22.0589,22.0312,22.0451,95403.8997
2005-12-09 11:20:00,47.8,47.83,47.78,47.78,42479.108635097495,22.0451,22.0589,22.0358,22.0358,42479.1086
2005-12-09 11:30:00,47.77,47.82,47.74,47.82,73259.05292479109,22.0312,22.0543,22.0174,22.0543,73259.0529
2005-12-09 11:40:00,47.82,47.85,47.78,47.85,54178.2729805014,22.0543,22.0681,22.0358,22.0681,54178.273
2005-12-09 11:50:00,47.85,47.85,47.75,47.8,75069.63788300836,22.0681,22.0681,22.022,22.0451,75069.6379
2005-12-09 12:00:00,47.81,47.88,47.81,47.87,77994.42896935933,22.0497,22.082,22.0497,22.0773,77994.429
2005-12-09 12:10:00,47.87,47.88,47.81,47.88,53760.44568245126,22.0773,22.082,22.0497,22.082,53760.4457
2005-12-09 12:20:00,47.88,47.94,47.87,47.93,43593.3147632312,22.082,22.1096,22.0773,22.105,43593.3148
2005-12-09 12:30:00,47.93,47.94,47.87,47.89,41225.62674094708,22.105,22.1096,22.0773,22.0866,41225.6267
2005-12-09 12:40:00,47.92,47.92,47.78,47.8,51810.58495821728,22.1004,22.1004,22.0358,22.0451,51810.585
2005-12-09 12:50:00,47.83,47.9,47.8,47.88,42339.83286908078,22.0589,22.0912,22.0451,22.082,42339.8329
2005-12-09 13:00:00,47.89,47.92,47.88,47.9,22284.122562674096,22.0866,22.1004,22.082,22.0912,22284.1226
2005-12-09 13:10:00,47.9,47.93,47.9,47.93,19220.05571030641,22.0912,22.105,22.0912,22.105,19220.0557
2005-12-09 13:20:00,47.92,47.99,47.9,47.98,39832.86908077994,22.1004,22.1327,22.0912,22.1281,39832.8691
2005-12-09 13:30:00,47.98,48.06,47.98,48.02,34401.114206128135,22.1281,22.165,22.1281,22.1465,34401.1142
2005-12-09 13:40:00,48.02,48.12,48.02,48.08,45125.34818941505,22.1465,22.1926,22.1465,22.1742,45125.3482
2005-12-09 13:50:00,48.1,48.11,48.08,48.08,30222.841225626744,22.1834,22.188,22.1742,22.1742,30222.8412
2005-12-09 14:00:00,48.08,48.12,48.07,48.07,34818.94150417828,22.1742,22.1926,22.1696,22.1696,34818.9415
2005-12-09 14:10:00,48.07,48.11,48.06,48.11,46935.93314763231,22.1696,22.188,22.165,22.188,46935.9331
2005-12-09 14:20:00,48.12,48.21,48.11,48.16,60863.50974930362,22.1926,22.2341,22.188,22.2111,60863.5097
2005-12-09 14:30:00,48.16,48.21,48.16,48.16,55153.203342618384,22.2111,22.2341,22.2111,22.2111,55153.2033
2005-12-09 14:40:00,48.16,48.23,48.15,48.22,32869.08077994429,22.2111,22.2434,22.2065,22.2388,32869.0808
2005-12-09 14:50:00,48.23,48.24,48.2,48.22,65459.61002785516,22.2434,22.248,22.2295,22.2388,65459.61
2005-12-09 15:00:00,48.22,48.22,48.16,48.16,77855.15320334262,22.2388,22.2388,22.2111,22.2111,77855.1532
2005-12-09 15:10:00,48.16,48.22,48.15,48.22,43871.86629526463,22.2111,22.2388,22.2065,22.2388,43871.8663
2005-12-09 15:20:00,48.23,48.24,48.19,48.19,74791.08635097493,22.2434,22.248,22.2249,22.2249,74791.0864
2005-12-09 15:30:00,48.19,48.19,48.13,48.13,63370.47353760446,22.2249,22.2249,22.1972,22.1972,63370.4735
2005-12-09 15:40:00,48.13,48.16,48.11,48.15,65181.05849582173,22.1972,22.2111,22.188,22.2065,65181.0585
2005-12-09 15:50:00,48.14,48.15,48.1,48.13,95821.72701949862,22.2019,22.2065,22.1834,22.1972,95821.727
2005-12-12 09:30:00,48.03,48.14,47.88,48.06,84122.56267409472,22.1511,22.2019,22.082,22.165,84122.5627
2005-12-12 09:40:00,48.07,48.1,47.98,48.01,82869.0807799443,22.1696,22.1834,22.1281,22.1419,82869.0808
2005-12-12 09:50:00,48.01,48.03,47.98,48.01,97910.86350974932,22.1419,22.1511,22.1281,22.1419,97910.8635
2005-12-12 10:00:00,48.01,48.04,47.96,47.98,63649.025069637886,22.1419,22.1557,22.1188,22.1281,63649.0251
2005-12-12 10:10:00,47.96,47.96,47.83,47.83,118523.67688022285,22.1188,22.1188,22.0589,22.0589,118523.6769
2005-12-12 10:20:00,47.86,47.9,47.81,47.9,51671.30919220056,22.0727,22.0912,22.0497,22.0912,51671.3092
2005-12-12 10:30:00,47.93,48.01,47.88,47.93,89554.31754874652,22.105,22.1419,22.082,22.105,89554.3175
2005-12-12 10:40:00,47.93,47.98,47.85,47.96,66573.81615598887,22.105,22.1281,22.0681,22.1188,66573.8162
2005-12-12 10:50:00,47.96,47.98,47.93,47.95,57520.89136490251,22.1188,22.1281,22.105,22.1142,57520.8914
2005-12-12 11:00:00,47.94,47.96,47.89,47.9,87325.90529247912,22.1096,22.1188,22.0866,22.0912,87325.9053
2005-12-12 11:10:00,47.9,47.93,47.89,47.91,63649.025069637886,22.0912,22.105,22.0866,22.0958,63649.0251
2005-12-12 11:20:00,47.9,47.9,47.86,47.88,65598.88579387187,22.0912,22.0912,22.0727,22.082,65598.8858
2005-12-12 11:30:00,47.88,47.88,47.8,47.8,58077.99442896936,22.082,22.082,22.0451,22.0451,58077.9944
2005-12-12 11:40:00,47.8,47.8,47.75,47.75,69916.43454038998,22.0451,22.0451,22.022,22.022,69916.4345
2005-12-12 11:50:00,47.78,47.78,47.74,47.76,83565.45961002786,22.0358,22.0358,22.0174,22.0266,83565.4596
2005-12-12 12:00:00,47.76,47.78,47.75,47.78,83704.73537604457,22.0266,22.0358,22.022,22.0358,83704.7354
2005-12-12 12:10:00,47.78,47.79,47.75,47.79,58913.64902506965,22.0358,22.0404,22.022,22.0404,58913.649
2005-12-12 12:20:00,47.79,47.86,47.79,47.83,48050.13927576602,22.0404,22.0727,22.0404,22.0589,48050.1393
2005-12-12 12:30:00,47.84,47.85,47.78,47.78,68802.22841225627,22.0635,22.0681,22.0358,22.0358,68802.2284
2005-12-12 12:40:00,47.78,47.8,47.72,47.72,42200.55710306407,22.0358,22.0451,22.0082,22.0082,42200.5571
2005-12-12 12:50:00,47.72,47.78,47.71,47.76,44986.072423398335,22.0082,22.0358,22.0035,22.0266,44986.0724
2005-12-12 13:00:00,47.76,47.78,47.72,47.75,52506.96378830084,22.0266,22.0358,22.0082,22.022,52506.9638
2005-12-12 13:10:00,47.77,47.77,47.72,47.73,26880.22284122563,22.0312,22.0312,22.0082,22.0128,26880.2228
2005-12-12 13:20:00,47.73,47.75,47.69,47.73,27855.15320334262,22.0128,22.022,21.9943,22.0128,27855.1532
2005-12-12 13:30:00,47.74,47.78,47.7,47.7,30222.841225626744,22.0174,22.0358,21.9989,21.9989,30222.8412
2005-12-12 13:40:00,47.7,47.78,47.7,47.77,35376.044568245125,21.9989,22.0358,21.9989,22.0312,35376.0446
2005-12-12 13:50:00,47.77,47.84,47.76,47.83,48885.7938718663,22.0312,22.0635,22.0266,22.0589,48885.7939
2005-12-12 14:00:00,47.84,47.86,47.82,47.84,36350.97493036212,22.0635,22.0727,22.0543,22.0635,36350.9749
2005-12-12 14:10:00,47.83,47.88,47.81,47.86,69637.88300835656,22.0589,22.082,22.0497,22.0727,69637.883
2005-12-12 14:20:00,47.86,47.93,47.85,47.88,55013.92757660167,22.0727,22.105,22.0681,22.082,55013.9276
2005-12-12 14:30:00,47.89,47.91,47.84,47.91,54317.54874651811,22.0866,22.0958,22.0635,22.0958,54317.5487
2005-12-12 14:40:00,47.9,47.92,47.86,47.89,76601.6713091922,22.0912,22.1004,22.0727,22.0866,76601.6713
2005-12-12 14:50:00,47.89,47.89,47.83,47.85,98050.13927576602,22.0866,22.0866,22.0589,22.0681,98050.1393
2005-12-12 15:00:00,47.85,47.88,47.84,47.87,55849.58217270195,22.0681,22.082,22.0635,22.0773,55849.5822
2005-12-12 15:10:00,47.88,48.03,47.88,48.03,78133.70473537604,22.082,22.1511,22.082,22.1511,78133.7047
2005-12-12 15:20:00,48.04,48.12,48.04,48.08,98467.96657381616,22.1557,22.1926,22.1557,22.1742,98467.9666
2005-12-12 15:30:00,48.07,48.08,48.0,48.01,89972.14484679667,22.1696,22.1742,22.1373,22.1419,89972.1448
2005-12-12 15:40:00,48.01,48.13,48.01,48.11,89693.59331476323,22.1419,22.1972,22.1419,22.188,89693.5933
2005-12-12 15:50:00,48.12,48.13,47.9,48.11,141782.72980501392,22.1926,22.1972,22.0912,22.188,141782.7298
2005-12-13 09:30:00,48.08,48.11,48.0,48.09,43871.86629526463,22.1742,22.188,22.1373,22.1788,43871.8663
2005-12-13 09:40:00,48.09,48.09,48.03,48.08,50139.27576601672,22.1788,22.1788,22.1511,22.1742,50139.2758
2005-12-13 09:50:00,48.08,48.09,48.05,48.09,44707.5208913649,22.1742,22.1788,22.1604,22.1788,44707.5209
2005-12-13 10:00:00,48.08,48.09,48.03,48.04,53342.61838440112,22.1742,22.1788,22.1511,22.1557,53342.6184
2005-12-13 10:10:00,48.05,48.08,48.04,48.06,112256.26740947076,22.1604,22.1742,22.1557,22.165,112256.2674
2005-12-13 10:20:00,48.05,48.11,48.03,48.09,193593.3147632312,22.1604,22.188,22.1511,22.1788,193593.3148
2005-12-13 10:30:00,48.1,48.11,48.05,48.07,85097.4930362117,22.1834,22.188,22.1604,22.1696,85097.493
2005-12-13 10:40:00,48.08,48.08,48.05,48.05,88161.55988857939,22.1742,22.1742,22.1604,22.1604,88161.5599
2005-12-13 10:50:00,48.06,48.07,48.04,48.04,50139.27576601672,22.165,22.1696,22.1557,22.1557,50139.2758
2005-12-13 11:00:00,48.04,48.06,48.01,48.04,57799.442896935936,22.1557,22.165,22.1419,22.1557,57799.4429
2005-12-13 11:10:00,48.03,48.03,48.01,48.01,27298.05013927577,22.1511,22.1511,22.1419,22.1419,27298.0501
2005-12-13 11:20:00,48.01,48.07,48.01,48.06,37047.35376044569,22.1419,22.1696,22.1419,22.165,37047.3538
2005-12-13 11:30:00,48.06,48.06,48.03,48.06,23259.05292479109,22.165,22.165,22.1511,22.165,23259.0529
2005-12-13 11:40:00,48.06,48.07,48.05,48.05,51392.75766016713,22.165,22.1696,22.1604,22.1604,51392.7577
2005-12-13 11:50:00,48.05,48.07,48.03,48.03,34122.56267409471,22.1604,22.1696,22.1511,22.1511,34122.5627
2005-12-13 12:00:00,48.03,48.04,47.99,47.99,23259.05292479109,22.1511,22.1557,22.1327,22.1327,23259.0529
2005-12-13 12:10:00,48.0,48.03,47.99,48.01,57103.06406685237,22.1373,22.1511,22.1327,22.1419,57103.0641
2005-12-13 12:20:00,48.01,48.03,47.99,47.99,26880.22284122563,22.1419,22.1511,22.1327,22.1327,26880.2228
2005-12-13 12:30:00,47.99,48.0,47.97,47.97,75766.01671309193,22.1327,22.1373,22.1235,22.1235,75766.0167
2005-12-13 12:40:00,47.97,47.98,47.9,47.92,98328.69080779944,22.1235,22.1281,22.0912,22.1004,98328.6908
2005-12-13 12:50:00,47.92,47.93,47.86,47.86,35793.87186629527,22.1004,22.105,22.0727,22.0727,35793.8719
2005-12-13 13:00:00,47.86,47.9,47.85,47.9,31337.04735376045,22.0727,22.0912,22.0681,22.0912,31337.0474
2005-12-13 13:10:00,47.9,47.9,47.89,47.9,18245.125348189416,22.0912,22.0912,22.0866,22.0912,18245.1253
2005-12-13 13:20:00,47.9,47.95,47.89,47.95,58217.27019498608,22.0912,22.1142,22.0866,22.1142,58217.2702
2005-12-13 13:30:00,47.95,47.95,47.9,47.92,49442.89693593315,22.1142,22.1142,22.0912,22.1004,49442.8969
2005-12-13 13:40:00,47.91,47.91,47.88,47.89,31476.32311977716,22.0958,22.0958,22.082,22.0866,31476.3231
2005-12-13 13:50:00,47.89,47.92,47.88,47.89,61002.785515320335,22.0866,22.1004,22.082,22.0866,61002.7855
2005-12-13 14:00:00,47.88,47.9,47.88,47.89,53342.61838440112,22.082,22.0912,22.082,22.0866,53342.6184
2005-12-13 14:10:00,47.89,47.93,47.88,47.91,128969.35933147631,22.0866,22.105,22.082,22.0958,128969.3593
2005-12-13 14:20:00,47.91,48.01,47.9,47.98,151253.48189415043,22.0958,22.1419,22.0912,22.1281,151253.4819
2005-12-13 14:30:00,47.99,48.02,47.96,48.02,108913.64902506964,22.1327,22.1465,22.1188,22.1465,108913.649
2005-12-13 14:40:00,48.02,48.05,47.98,48.01,93871.86629526464,22.1465,22.1604,22.1281,22.1419,93871.8663
2005-12-13 14:50:00,48.01,48.09,47.99,48.03,115320.33426183843,22.1419,22.1788,22.1327,22.1511,115320.3343
2005-12-13 15:00:00,48.03,48.05,47.96,47.99,70891.36490250696,22.1511,22.1604,22.1188,22.1327,70891.3649
2005-12-13 15:10:00,47.99,48.03,47.96,48.02,108635.0974930362,22.1327,22.1511,22.1188,22.1465,108635.0975
2005-12-13 15:20:00,48.02,48.04,47.98,47.99,97632.31197771589,22.1465,22.1557,22.1281,22.1327,97632.312
2005-12-13 15:30:00,47.99,48.02,47.95,48.01,95961.00278551532,22.1327,22.1465,22.1142,22.1419,95961.0028
2005-12-13 15:40:00,48.02,48.06,48.01,48.01,94707.52089136493,22.1465,22.165,22.1419,22.1419,94707.5209
2005-12-13 15:50:00,48.01,48.03,47.99,48.03,147632.31197771587,22.1419,22.1511,22.1327,22.1511,147632.312
2005-12-14 09:30:00,48.16,48.26,48.11,48.15,67827.29805013927,22.2111,22.2572,22.188,22.2065,67827.2981
2005-12-14 09:40:00,48.2,48.41,48.2,48.37,56406.6852367688,22.2295,22.3264,22.2295,22.3079,56406.6852
2005-12-14 09:50:00,48.37,48.38,48.29,48.36,37465.18105849582,22.3079,22.3125,22.271,22.3033,37465.1811
2005-12-14 10:00:00,48.36,48.37,48.31,48.37,33565.45961002786,22.3033,22.3079,22.2803,22.3079,33565.4596
2005-12-14 10:10:00,48.38,48.41,48.23,48.23,53621.16991643454,22.3125,22.3264,22.2434,22.2434,53621.1699
2005-12-14 10:20:00,48.23,48.31,48.23,48.29,81337.04735376046,22.2434,22.2803,22.2434,22.271,81337.0474
2005-12-14 10:30:00,48.29,48.33,48.28,48.28,66852.36768802229,22.271,22.2895,22.2664,22.2664,66852.3677
2005-12-14 10:40:00,48.28,48.32,48.24,48.28,40250.696378830085,22.2664,22.2849,22.248,22.2664,40250.6964
2005-12-14 10:50:00,48.28,48.28,48.17,48.18,59749.30362116992,22.2664,22.2664,22.2157,22.2203,59749.3036
2005-12-14 11:00:00,48.18,48.27,48.14,48.26,69080.7799442897,22.2203,22.2618,22.2019,22.2572,69080.7799
2005-12-14 11:10:00,48.26,48.38,48.26,48.34,52367.68802228413,22.2572,22.3125,22.2572,22.2941,52367.688
2005-12-14 11:20:00,48.34,48.42,48.34,48.41,31754.874651810587,22.2941,22.331,22.2941,22.3264,31754.8747
2005-12-14 11:30:00,48.41,48.44,48.38,48.43,57938.71866295265,22.3264,22.3402,22.3125,22.3356,57938.7187
2005-12-14 11:40:00,48.42,48.52,48.42,48.48,29108.63509749304,22.331,22.3771,22.331,22.3587,29108.6351
2005-12-14 11:50:00,48.48,48.48,48.39,48.39,15459.610027855157,22.3587,22.3587,22.3172,22.3172,15459.61
2005-12-14 12:00:00,48.39,48.47,48.36,48.4,37604.45682451253,22.3172,22.3541,22.3033,22.3218,37604.4568
2005-12-14 12:10:00,48.41,48.43,48.37,48.39,50696.378830083566,22.3264,22.3356,22.3079,22.3172,50696.3788
2005-12-14 12:20:00,48.38,48.41,48.34,48.35,33286.908077994434,22.3125,22.3264,22.2941,22.2987,33286.9081
2005-12-14 12:30:00,48.31,48.32,48.27,48.29,37743.73259052925,22.2803,22.2849,22.2618,22.271,37743.7326
2005-12-14 12:40:00,48.29,48.34,48.29,48.34,19220.05571030641,22.271,22.2941,22.271,22.2941,19220.0557
2005-12-14 12:50:00,48.34,48.39,48.32,48.35,26601.671309192203,22.2941,22.3172,22.2849,22.2987,26601.6713
2005-12-14 13:00:00,48.35,48.35,48.29,48.32,21866.29526462396,22.2987,22.2987,22.271,22.2849,21866.2953
2005-12-14 13:10:00,48.31,48.34,48.29,48.34,16155.98885793872,22.2803,22.2941,22.271,22.2941,16155.9889
2005-12-14 13:20:00,48.34,48.37,48.34,48.36,33147.632311977715,22.2941,22.3079,22.2941,22.3033,33147.6323
2005-12-14 13:30:00,48.36,48.42,48.34,48.39,37604.45682451253,22.3033,22.331,22.2941,22.3172,37604.4568
2005-12-14 13:40:00,48.39,48.53,48.37,48.53,31476.32311977716,22.3172,22.3817,22.3079,22.3817,31476.3231
2005-12-14 13:50:00,48.53,48.67,48.53,48.64,56963.78830083566,22.3817,22.4463,22.3817,22.4325,56963.7883
2005-12-14 14:00:00,48.64,48.72,48.63,48.71,53342.61838440112,22.4325,22.4694,22.4278,22.4647,53342.6184
2005-12-14 14:10:00,48.72,48.72,48.67,48.68,27019.49860724234,22.4694,22.4694,22.4463,22.4509,27019.4986
2005-12-14 14:20:00,48.68,48.69,48.63,48.67,26462.395543175488,22.4509,22.4555,22.4278,22.4463,26462.3955
2005-12-14 14:30:00,48.66,48.68,48.6,48.64,55431.754874651815,22.4417,22.4509,22.414,22.4325,55431.7549
2005-12-14 14:40:00,48.62,48.64,48.55,48.57,32311.97771587744,22.4232,22.4325,22.391,22.4002,32311.9777
2005-12-14 14:50:00,48.57,48.58,48.53,48.54,38857.93871866296,22.4002,22.4048,22.3817,22.3863,38857.9387
2005-12-14 15:00:00,48.54,48.54,48.49,48.53,46239.55431754875,22.3863,22.3863,22.3633,22.3817,46239.5543
2005-12-14 15:10:00,48.52,48.57,48.49,48.57,67827.29805013927,22.3771,22.4002,22.3633,22.4002,67827.2981
2005-12-14 15:20:00,48.56,48.64,48.54,48.56,91225.62674094707,22.3956,22.4325,22.3863,22.3956,91225.6267
2005-12-14 15:30:00,48.56,48.64,48.52,48.57,80083.56545961004,22.3956,22.4325,22.3771,22.4002,80083.5655
2005-12-14 15:40:00,48.58,48.64,48.56,48.61,88718.66295264625,22.4048,22.4325,22.3956,22.4186,88718.663
2005-12-14 15:50:00,48.62,48.62,48.49,48.57,95403.89972144848,22.4232,22.4232,22.3633,22.4002,95403.8997
2005-12-15 09:30:00,48.49,48.57,48.41,48.46,52646.23955431755,22.3633,22.4002,22.3264,22.3494,52646.2396
2005-12-15 09:40:00,48.46,48.57,48.46,48.56,31058.49582172702,22.3494,22.4002,22.3494,22.3956,31058.4958
2005-12-15 09:50:00,48.56,48.61,48.5,48.54,52367.68802228413,22.3956,22.4186,22.3679,22.3863,52367.688
2005-12-15 10:00:00,48.54,48.6,48.34,48.49,51949.86072423399,22.3863,22.414,22.2941,22.3633,51949.8607
2005-12-15 10:10:00,48.45,48.52,48.35,48.5,61281.337047353765,22.3448,22.3771,22.2987,22.3679,61281.337
2005-12-15 10:20:00,48.5,48.54,48.39,48.39,37604.45682451253,22.3679,22.3863,22.3172,22.3172,37604.4568
2005-12-15 10:30:00,48.4,48.46,48.33,48.44,56267.40947075209,22.3218,22.3494,22.2895,22.3402,56267.4095
2005-12-15 10:40:00,48.46,48.48,48.41,48.42,60445.68245125349,22.3494,22.3587,22.3264,22.331,60445.6825
2005-12-15 10:50:00,48.42,48.46,48.39,48.39,41225.62674094708,22.331,22.3494,22.3172,22.3172,41225.6267
2005-12-15 11:00:00,48.4,48.46,48.37,48.43,72284.12256267409,22.3218,22.3494,22.3079,22.3356,72284.1226
2005-12-15 11:10:00,48.44,48.44,48.29,48.32,37465.18105849582,22.3402,22.3402,22.271,22.2849,37465.1811
2005-12-15 11:20:00,48.34,48.35,48.19,48.21,43314.76323119777,22.2941,22.2987,22.2249,22.2341,43314.7632
2005-12-15 11:30:00,48.22,48.25,48.11,48.19,93314.76323119778,22.2388,22.2526,22.188,22.2249,93314.7632
2005-12-15 11:40:00,48.2,48.21,48.15,48.18,48328.690807799445,22.2295,22.2341,22.2065,22.2203,48328.6908
2005-12-15 11:50:00,48.18,48.21,48.11,48.13,31615.598885793872,22.2203,22.2341,22.188,22.1972,31615.5989
2005-12-15 12:00:00,48.13,48.18,48.08,48.17,27158.774373259053,22.1972,22.2203,22.1742,22.2157,27158.7744
2005-12-15 12:10:00,48.17,48.26,48.16,48.26,50417.82729805014,22.2157,22.2572,22.2111,22.2572,50417.8273
2005-12-15 12:20:00,48.26,48.29,48.22,48.28,44986.072423398335,22.2572,22.271,22.2388,22.2664,44986.0724
2005-12-15 12:30:00,48.28,48.3,48.21,48.25,26044.56824512535,22.2664,22.2757,22.2341,22.2526,26044.5682
2005-12-15 12:40:00,48.24,48.27,48.22,48.26,26601.671309192203,22.248,22.2618,22.2388,22.2572,26601.6713
2005-12-15 12:50:00,48.26,48.27,48.16,48.21,27576.601671309192,22.2572,22.2618,22.2111,22.2341,27576.6017
2005-12-15 13:00:00,48.22,48.22,48.08,48.11,44707.5208913649,22.2388,22.2388,22.1742,22.188,44707.5209
2005-12-15 13:10:00,48.11,48.17,48.1,48.17,25208.91364902507,22.188,22.2157,22.1834,22.2157,25208.9136
2005-12-15 13:20:00,48.18,48.18,48.08,48.1,50000.0,22.2203,22.2203,22.1742,22.1834,50000.0
2005-12-15 13:30:00,48.1,48.13,48.09,48.13,44428.96935933148,22.1834,22.1972,22.1788,22.1972,44428.9694
2005-12-15 13:40:00,48.14,48.17,48.1,48.11,54317.54874651811,22.2019,22.2157,22.1834,22.188,54317.5487
2005-12-15 13:50:00,48.11,48.13,48.1,48.11,33008.356545961,22.188,22.1972,22.1834,22.188,33008.3565
2005-12-15 14:00:00,48.11,48.16,48.1,48.12,32451.25348189416,22.188,22.2111,22.1834,22.1926,32451.2535
2005-12-15 14:10:00,48.11,48.14,48.08,48.08,42339.83286908078,22.188,22.2019,22.1742,22.1742,42339.8329
2005-12-15 14:20:00,48.09,48.11,48.0,48.04,72562.67409470753,22.1788,22.188,22.1373,22.1557,72562.6741
2005-12-15 14:30:00,48.03,48.05,48.01,48.01,48189.41504178273,22.1511,22.1604,22.1419,22.1419,48189.415
2005-12-15 14:40:00,48.01,48.01,47.85,47.9,74233.98328690809,22.1419,22.1419,22.0681,22.0912,74233.9833
2005-12-15 14:50:00,47.9,47.9,47.83,47.88,60584.9582172702,22.0912,22.0912,22.0589,22.082,60584.9582
2005-12-15 15:00:00,47.88,47.93,47.85,47.91,71030.64066852369,22.082,22.105,22.0681,22.0958,71030.6407
2005-12-15 15:10:00,47.93,47.99,47.9,47.97,89415.04178272981,22.105,22.1327,22.0912,22.1235,89415.0418
2005-12-15 15:20:00,47.99,48.1,47.99,48.08,81058.49582172702,22.1327,22.1834,22.1327,22.1742,81058.4958
2005-12-15 15:30:00,48.08,48.15,48.04,48.14,50278.55153203343,22.1742,22.2065,22.1557,22.2019,50278.5515
2005-12-15 15:40:00,48.13,48.18,48.13,48.16,52785.51532033426,22.1972,22.2203,22.1972,22.2111,52785.5153
2005-12-15 15:50:00,48.16,48.18,48.13,48.17,99303.62116991644,22.2111,22.2203,22.1972,22.2157,99303.6212
2005-12-16 09:30:00,48.5,48.56,48.44,48.55,590111.4206128134,22.3679,22.3956,22.3402,22.391,590111.4206
2005-12-16 09:40:00,48.57,48.72,48.55,48.72,55153.203342618384,22.4002,22.4694,22.391,22.4694,55153.2033
2005-12-16 09:50:00,48.72,49.04,48.71,48.99,280362.11699164344,22.4694,22.6169,22.4647,22.5939,280362.117
2005-12-16 10:00:00,49.0,49.0,48.85,48.87,287325.90529247915,22.5985,22.5985,22.5293,22.5385,287325.9053
2005-12-16 10:10:00,48.89,48.97,48.86,48.96,38300.8356545961,22.5478,22.5847,22.5339,22.58,38300.8357
2005-12-16 10:20:00,48.97,48.97,48.9,48.95,48189.41504178273,22.5847,22.5847,22.5524,22.5754,48189.415
2005-12-16 10:30:00,48.96,48.96,48.8,48.81,33147.632311977715,22.58,22.58,22.5062,22.5109,33147.6323
2005-12-16 10:40:00,48.81,48.81,48.73,48.74,109192.20055710307,22.5109,22.5109,22.474,22.4786,109192.2006
2005-12-16 10:50:00,48.76,48.8,48.74,48.8,74930.36211699164,22.4878,22.5062,22.4786,22.5062,74930.3621
2005-12-16 11:00:00,48.8,48.82,48.76,48.81,20891.364902506964,22.5062,22.5155,22.4878,22.5109,20891.3649
2005-12-16 11:10:00,48.82,48.92,48.82,48.92,75208.91364902507,22.5155,22.5616,22.5155,22.5616,75208.9136
2005-12-16 11:20:00,48.92,48.97,48.91,48.96,88022.28412256268,22.5616,22.5847,22.557,22.58,88022.2841
2005-12-16 11:30:00,48.96,48.97,48.93,48.97,29387.186629526463,22.58,22.5847,22.5662,22.5847,29387.1866
2005-12-16 11:40:00,48.97,49.0,48.9,48.9,87047.3537604457,22.5847,22.5985,22.5524,22.5524,87047.3538
2005-12-16 11:50:00,48.9,48.92,48.88,48.91,17688.022284122562,22.5524,22.5616,22.5431,22.557,17688.0223
2005-12-16 12:00:00,48.92,49.03,48.92,49.02,26323.119777158776,22.5616,22.6123,22.5616,22.6077,26323.1198
2005-12-16 12:10:00,49.02,49.08,49.02,49.07,32869.08077994429,22.6077,22.6354,22.6077,22.6308,32869.0808
2005-12-16 12:20:00,49.07,49.08,49.02,49.08,32451.25348189416,22.6308,22.6354,22.6077,22.6354,32451.2535
2005-12-16 12:30:00,49.08,49.15,49.08,49.15,94428.96935933147,22.6354,22.6677,22.6354,22.6677,94428.9694
2005-12-16 12:40:00,49.15,49.19,49.13,49.19,99582.17270194986,22.6677,22.6861,22.6584,22.6861,99582.1727
2005-12-16 12:50:00,49.18,49.24,49.15,49.15,129805.0139275766,22.6815,22.7092,22.6677,22.6677,129805.0139
2005-12-16 13:00:00,49.17,49.23,49.16,49.19,45543.17548746518,22.6769,22.7046,22.6723,22.6861,45543.1755
2005-12-16 13:10:00,49.18,49.2,49.16,49.18,43454.03899721448,22.6815,22.6907,22.6723,22.6815,43454.039
2005-12-16 13:20:00,49.18,49.31,49.18,49.31,301253.48189415043,22.6815,22.7415,22.6815,22.7415,301253.4819
2005-12-16 13:30:00,49.27,49.33,49.23,49.29,90668.52367688024,22.723,22.7507,22.7046,22.7322,90668.5237
2005-12-16 13:40:00,49.3,49.31,49.25,49.29,17270.194986072423,22.7368,22.7415,22.7138,22.7322,17270.195
2005-12-16 13:50:00,49.29,49.31,49.28,49.31,57520.89136490251,22.7322,22.7415,22.7276,22.7415,57520.8914
2005-12-16 14:00:00,49.31,49.4,49.3,49.39,645264.6239554317,22.7415,22.783,22.7368,22.7784,645264.624
2005-12-16 14:10:00,49.38,49.46,49.38,49.44,49442.89693593315,22.7737,22.8106,22.7737,22.8014,49442.8969
2005-12-16 14:20:00,49.44,49.45,49.41,49.41,68384.40111420614,22.8014,22.806,22.7876,22.7876,68384.4011
2005-12-16 14:30:00,49.43,49.59,49.41,49.58,233844.0111420613,22.7968,22.8706,22.7876,22.866,233844.0111
2005-12-16 14:40:00,49.58,49.61,49.52,49.52,90529.24791086352,22.866,22.8798,22.8383,22.8383,90529.2479
2005-12-16 14:50:00,49.53,49.53,49.46,49.46,83286.90807799443,22.8429,22.8429,22.8106,22.8106,83286.9081
2005-12-16 15:00:00,49.46,49.46,49.33,49.33,112813.3704735376,22.8106,22.8106,22.7507,22.7507,112813.3705
2005-12-16 15:10:00,49.33,49.46,49.32,49.4,121030.64066852369,22.7507,22.8106,22.7461,22.783,121030.6407
2005-12-16 15:20:00,49.39,49.39,49.32,49.38,116852.36768802228,22.7784,22.7784,22.7461,22.7737,116852.3677
2005-12-16 15:30:00,49.38,49.46,49.38,49.38,177158.77437325908,22.7737,22.8106,22.7737,22.7737,177158.7744
2005-12-16 15:40:00,49.38,49.43,49.33,49.39,746378.8300835656,22.7737,22.7968,22.7507,22.7784,746378.8301
2005-12-16 15:50:00,49.4,49.48,49.4,49.43,377576.6016713092,22.783,22.8199,22.783,22.7968,377576.6017
2005-12-19 09:30:00,49.5,49.6,49.48,49.59,75766.01671309193,22.8291,22.8752,22.8199,22.8706,75766.0167
2005-12-19 09:40:00,49.59,49.59,49.36,49.39,78412.25626740948,22.8706,22.8706,22.7645,22.7784,78412.2563
2005-12-19 09:50:00,49.38,49.38,49.07,49.16,91364.9025069638,22.7737,22.7737,22.6308,22.6723,91364.9025
2005-12-19 10:00:00,49.16,49.16,48.97,48.97,69498.60724233984,22.6723,22.6723,22.5847,22.5847,69498.6072
2005-12-19 10:10:00,48.97,49.1,48.93,49.07,60306.40668523677,22.5847,22.6446,22.5662,22.6308,60306.4067
2005-12-19 10:20:00,49.07,49.15,49.05,49.13,44707.5208913649,22.6308,22.6677,22.6215,22.6584,44707.5209
2005-12-19 10:30:00,49.12,49.16,49.1,49.16,42479.108635097495,22.6538,22.6723,22.6446,22.6723,42479.1086
2005-12-19 10:40:00,49.16,49.2,49.12,49.18,59331.47632311978,22.6723,22.6907,22.6538,22.6815,59331.4763
2005-12-19 10:50:00,49.17,49.2,49.16,49.2,36908.07799442897,22.6769,22.6907,22.6723,22.6907,36908.078
2005-12-19 11:00:00,49.21,49.3,49.2,49.24,99442.89693593315,22.6953,22.7368,22.6907,22.7092,99442.8969
2005-12-19 11:10:00,49.24,49.33,49.24,49.28,54456.82451253482,22.7092,22.7507,22.7092,22.7276,54456.8245
2005-12-19 11:20:00,49.31,49.31,49.23,49.24,25069.63788300836,22.7415,22.7415,22.7046,22.7092,25069.6379
2005-12-19 11:30:00,49.25,49.25,49.22,49.24,64484.67966573816,22.7138,22.7138,22.7,22.7092,64484.6797
2005-12-19 11:40:00,49.23,49.23,49.11,49.12,22423.398328690808,22.7046,22.7046,22.6492,22.6538,22423.3983
2005-12-19 11:50:00,49.13,49.19,49.11,49.18,29108.63509749304,22.6584,22.6861,22.6492,22.6815,29108.6351
2005-12-19 12:00:00,49.18,49.26,49.15,49.25,61838.44011142062,22.6815,22.7184,22.6677,22.7138,61838.4401
2005-12-19 12:10:00,49.26,49.33,49.25,49.3,50557.10306406685,22.7184,22.7507,22.7138,22.7368,50557.1031
2005-12-19 12:20:00,49.3,49.32,49.28,49.31,22980.501392757666,22.7368,22.7461,22.7276,22.7415,22980.5014
2005-12-19 12:30:00,49.31,49.33,49.3,49.32,26044.56824512535,22.7415,22.7507,22.7368,22.7461,26044.5682
2005-12-19 12:40:00,49.31,49.33,49.3,49.3,15041.782729805014,22.7415,22.7507,22.7368,22.7368,15041.7827
2005-12-19 12:50:00,49.3,49.31,49.3,49.3,9610.027855153205,22.7368,22.7415,22.7368,22.7368,9610.0279
2005-12-19 13:00:00,49.31,49.31,49.23,49.25,38300.8356545961,22.7415,22.7415,22.7046,22.7138,38300.8357
2005-12-19 13:10:00,49.25,49.28,49.2,49.22,16713.091922005573,22.7138,22.7276,22.6907,22.7,16713.0919
2005-12-19 13:20:00,49.23,49.27,49.21,49.27,28133.704735376046,22.7046,22.723,22.6953,22.723,28133.7047
2005-12-19 13:30:00,49.26,49.28,49.23,49.23,24791.08635097493,22.7184,22.7276,22.7046,22.7046,24791.0864
2005-12-19 13:40:00,49.23,49.24,49.11,49.15,24791.08635097493,22.7046,22.7092,22.6492,22.6677,24791.0864
2005-12-19 13:50:00,49.15,49.2,49.14,49.19,33565.45961002786,22.6677,22.6907,22.6631,22.6861,33565.4596
2005-12-19 14:00:00,49.2,49.2,49.15,49.18,40250.696378830085,22.6907,22.6907,22.6677,22.6815,40250.6964
2005-12-19 14:10:00,49.17,49.17,49.07,49.1,50000.0,22.6769,22.6769,22.6308,22.6446,50000.0
2005-12-19 14:20:00,49.1,49.18,49.03,49.03,46239.55431754875,22.6446,22.6815,22.6123,22.6123,46239.5543
2005-12-19 14:30:00,49.02,49.02,48.84,48.85,188997.2144846797,22.6077,22.6077,22.5247,22.5293,188997.2145
2005-12-19 14:40:00,48.85,48.87,48.66,48.75,264763.2311977716,22.5293,22.5385,22.4417,22.4832,264763.2312
2005-12-19 14:50:00,48.75,48.78,48.65,48.73,166434.54038997216,22.4832,22.497,22.4371,22.474,166434.5404
2005-12-19 15:00:00,48.74,48.79,48.63,48.64,74373.2590529248,22.4786,22.5016,22.4278,22.4325,74373.2591
2005-12-19 15:10:00,48.64,48.74,48.62,48.73,50835.654596100285,22.4325,22.4786,22.4232,22.474,50835.6546
2005-12-19 15:20:00,48.72,48.74,48.64,48.68,161699.1643454039,22.4694,22.4786,22.4325,22.4509,161699.1643
2005-12-19 15:30:00,48.67,48.73,48.62,48.7,131197.77158774374,22.4463,22.474,22.4232,22.4601,131197.7716
2005-12-19 15:40:00,48.7,48.86,48.7,48.86,81476.32311977717,22.4601,22.5339,22.4601,22.5339,81476.3231
2005-12-19 15:50:00,48.87,48.89,48.78,48.81,191364.9025069638,22.5385,22.5478,22.497,22.5109,191364.9025
2005-12-20 09:30:00,48.64,48.82,48.64,48.82,88997.21448467967,22.4325,22.5155,22.4325,22.5155,88997.2145
2005-12-20 09:40:00,48.82,48.97,48.8,48.94,84679.66573816157,22.5155,22.5847,22.5062,22.5708,84679.6657
2005-12-20 09:50:00,48.92,49.04,48.9,49.03,78690.8077994429,22.5616,22.6169,22.5524,22.6123,78690.8078
2005-12-20 10:00:00,49.1,49.18,49.05,49.15,84818.94150417828,22.6446,22.6815,22.6215,22.6677,84818.9415
2005-12-20 10:10:00,49.15,49.25,49.15,49.17,83844.01114206128,22.6677,22.7138,22.6677,22.6769,83844.0111
2005-12-20 10:20:00,49.18,49.23,49.11,49.12,69080.7799442897,22.6815,22.7046,22.6492,22.6538,69080.7799
2005-12-20 10:30:00,49.11,49.22,49.08,49.2,57799.442896935936,22.6492,22.7,22.6354,22.6907,57799.4429
2005-12-20 10:40:00,49.22,49.23,49.19,49.22,52367.68802228413,22.7,22.7046,22.6861,22.7,52367.688
2005-12-20 10:50:00,49.23,49.31,49.22,49.27,106824.51253481896,22.7046,22.7415,22.7,22.723,106824.5125
2005-12-20 11:00:00,49.28,49.28,49.23,49.27,48607.24233983287,22.7276,22.7276,22.7046,22.723,48607.2423
2005-12-20 11:10:00,49.28,49.28,49.25,49.26,35376.044568245125,22.7276,22.7276,22.7138,22.7184,35376.0446
2005-12-20 11:20:00,49.27,49.47,49.27,49.47,66713.09192200558,22.723,22.8152,22.723,22.8152,66713.0919
2005-12-20 11:30:00,49.48,49.56,49.43,49.43,64763.2311977716,22.8199,22.8568,22.7968,22.7968,64763.2312
2005-12-20 11:40:00,49.43,49.45,49.32,49.32,50000.0,22.7968,22.806,22.7461,22.7461,50000.0
2005-12-20 11:50:00,49.32,49.33,49.27,49.31,69359.33147632312,22.7461,22.7507,22.723,22.7415,69359.3315
2005-12-20 12:00:00,49.32,49.32,49.26,49.26,43454.03899721448,22.7461,22.7461,22.7184,22.7184,43454.039
2005-12-20 12:10:00,49.25,49.27,49.23,49.26,43871.86629526463,22.7138,22.723,22.7046,22.7184,43871.8663
2005-12-20 12:20:00,49.25,49.36,49.25,49.33,53899.72144846797,22.7138,22.7645,22.7138,22.7507,53899.7214
2005-12-20 12:30:00,49.35,49.36,49.3,49.3,34122.56267409471,22.7599,22.7645,22.7368,22.7368,34122.5627
2005-12-20 12:40:00,49.29,49.32,49.28,49.3,36350.97493036212,22.7322,22.7461,22.7276,22.7368,36350.9749
2005-12-20 12:50:00,49.3,49.41,49.29,49.41,33704.73537604457,22.7368,22.7876,22.7322,22.7876,33704.7354
2005-12-20 13:00:00,49.41,49.51,49.4,49.47,52506.96378830084,22.7876,22.8337,22.783,22.8152,52506.9638
2005-12-20 13:10:00,49.48,49.48,49.43,49.43,27855.15320334262,22.8199,22.8199,22.7968,22.7968,27855.1532
2005-12-20 13:20:00,49.41,49.43,49.41,49.43,30083.56545961003,22.7876,22.7968,22.7876,22.7968,30083.5655
2005-12-20 13:30:00,49.43,49.45,49.39,49.43,28830.08356545961,22.7968,22.806,22.7784,22.7968,28830.0836
2005-12-20 13:40:00,49.43,49.43,49.38,49.39,50278.55153203343,22.7968,22.7968,22.7737,22.7784,50278.5515
2005-12-20 13:50:00,49.39,49.39,49.31,49.36,55571.03064066853,22.7784,22.7784,22.7415,22.7645,55571.0306
2005-12-20 14:00:00,49.36,49.36,49.25,49.25,38161.55988857939,22.7645,22.7645,22.7138,22.7138,38161.5599
2005-12-20 14:10:00,49.28,49.31,49.25,49.28,39275.766016713096,22.7276,22.7415,22.7138,22.7276,39275.766
2005-12-20 14:20:00,49.29,49.33,49.25,49.28,143036.21169916436,22.7322,22.7507,22.7138,22.7276,143036.2117
2005-12-20 14:30:00,49.27,49.29,49.25,49.27,32033.42618384401,22.723,22.7322,22.7138,22.723,32033.4262
2005-12-20 14:40:00,49.28,49.28,49.24,49.24,43593.3147632312,22.7276,22.7276,22.7092,22.7092,43593.3148
2005-12-20 14:50:00,49.25,49.25,49.23,49.24,51949.86072423399,22.7138,22.7138,22.7046,22.7092,51949.8607
2005-12-20 15:00:00,49.24,49.25,49.15,49.15,68105.84958217271,22.7092,22.7138,22.6677,22.6677,68105.8496
2005-12-20 15:10:00,49.15,49.15,49.12,49.13,78133.70473537604,22.6677,22.6677,22.6538,22.6584,78133.7047
2005-12-20 15:20:00,49.14,49.18,49.1,49.13,128690.8077994429,22.6631,22.6815,22.6446,22.6584,128690.8078
2005-12-20 15:30:00,49.13,49.13,49.0,49.04,128969.35933147631,22.6584,22.6584,22.5985,22.6169,128969.3593
2005-12-20 15:40:00,49.05,49.05,48.99,49.01,215181.0584958217,22.6215,22.6215,22.5939,22.6031,215181.0585
2005-12-20 15:50:00,49.01,49.03,48.97,49.02,140529.24791086352,22.6031,22.6123,22.5847,22.6077,140529.2479
2005-12-21 09:30:00,49.33,49.41,49.28,49.28,87186.6295264624,22.7507,22.7876,22.7276,22.7276,87186.6295
2005-12-21 09:40:00,49.28,49.31,49.2,49.24,86490.25069637883,22.7276,22.7415,22.6907,22.7092,86490.2507
2005-12-21 09:50:00,49.24,49.31,49.24,49.25,87465.18105849583,22.7092,22.7415,22.7092,22.7138,87465.1811
2005-12-21 10:00:00,49.26,49.28,49.21,49.23,27855.15320334262,22.7184,22.7276,22.6953,22.7046,27855.1532
2005-12-21 10:10:00,49.22,49.25,49.19,49.24,65598.88579387187,22.7,22.7138,22.6861,22.7092,65598.8858
2005-12-21 10:20:00,49.24,49.25,49.22,49.23,68105.84958217271,22.7092,22.7138,22.7,22.7046,68105.8496
2005-12-21 10:30:00,49.23,49.3,49.22,49.29,44011.14206128134,22.7046,22.7368,22.7,22.7322,44011.1421
2005-12-21 10:40:00,49.29,49.31,49.28,49.28,74791.08635097493,22.7322,22.7415,22.7276,22.7276,74791.0864
2005-12-21 10:50:00,49.3,49.31,49.2,49.21,44707.5208913649,22.7368,22.7415,22.6907,22.6953,44707.5209
2005-12-21 11:00:00,49.22,49.27,49.21,49.25,59610.02785515321,22.7,22.723,22.6953,22.7138,59610.0279
2005-12-21 11:10:00,49.26,49.28,49.23,49.25,44289.69359331477,22.7184,22.7276,22.7046,22.7138,44289.6936
2005-12-21 11:20:00,49.25,49.25,49.21,49.25,29944.28969359332,22.7138,22.7138,22.6953,22.7138,29944.2897
2005-12-21 11:30:00,49.25,49.25,49.22,49.24,26183.844011142064,22.7138,22.7138,22.7,22.7092,26183.844
2005-12-21 11:40:00,49.23,49.24,49.21,49.23,33565.45961002786,22.7046,22.7092,22.6953,22.7046,33565.4596
2005-12-21 11:50:00,49.23,49.24,49.17,49.18,40250.696378830085,22.7046,22.7092,22.6769,22.6815,40250.6964
2005-12-21 12:00:00,49.19,49.2,49.16,49.17,31337.04735376045,22.6861,22.6907,22.6723,22.6769,31337.0474
2005-12-21 12:10:00,49.18,49.18,49.1,49.1,38440.11142061282,22.6815,22.6815,22.6446,22.6446,38440.1114
2005-12-21 12:20:00,49.1,49.1,49.05,49.08,31337.04735376045,22.6446,22.6446,22.6215,22.6354,31337.0474
2005-12-21 12:30:00,49.08,49.1,49.06,49.1,46935.93314763231,22.6354,22.6446,22.6262,22.6446,46935.9331
2005-12-21 12:40:00,49.1,49.15,49.1,49.12,36350.97493036212,22.6446,22.6677,22.6446,22.6538,36350.9749
2005-12-21 12:50:00,49.12,49.13,49.08,49.1,36211.69916434541,22.6538,22.6584,22.6354,22.6446,36211.6992
2005-12-21 13:00:00,49.09,49.1,49.03,49.03,34958.21727019499,22.64,22.6446,22.6123,22.6123,34958.2173
2005-12-21 13:10:00,49.03,49.04,48.98,49.03,36908.07799442897,22.6123,22.6169,22.5893,22.6123,36908.078
2005-12-21 13:20:00,49.03,49.03,48.95,48.95,73955.43175487466,22.6123,22.6123,22.5754,22.5754,73955.4318
2005-12-21 13:30:00,48.94,48.94,48.81,48.88,50974.930362117,22.5708,22.5708,22.5109,22.5431,50974.9304
2005-12-21 13:40:00,48.87,48.92,48.82,48.92,52785.51532033426,22.5385,22.5616,22.5155,22.5616,52785.5153
2005-12-21 13:50:00,48.92,48.92,48.87,48.9,41364.902506963794,22.5616,22.5616,22.5385,22.5524,41364.9025
2005-12-21 14:00:00,48.9,48.91,48.81,48.87,85515.32033426184,22.5524,22.557,22.5109,22.5385,85515.3203
2005-12-21 14:10:00,48.87,48.88,48.82,48.86,77019.49860724235,22.5385,22.5431,22.5155,22.5339,77019.4986
2005-12-21 14:20:00,48.87,48.91,48.86,48.87,74512.53481894151,22.5385,22.557,22.5339,22.5385,74512.5348
2005-12-21 14:30:00,48.87,48.9,48.86,48.9,42896.93593314764,22.5385,22.5524,22.5339,22.5524,42896.9359
2005-12-21 14:40:00,48.9,48.95,48.87,48.95,57520.89136490251,22.5524,22.5754,22.5385,22.5754,57520.8914
2005-12-21 14:50:00,48.94,48.94,48.9,48.92,75626.74094707522,22.5708,22.5708,22.5524,22.5616,75626.7409
2005-12-21 15:00:00,48.92,48.92,48.85,48.87,43036.21169916435,22.5616,22.5616,22.5293,22.5385,43036.2117
2005-12-21 15:10:00,48.87,48.87,48.84,48.85,39554.31754874652,22.5385,22.5385,22.5247,22.5293,39554.3175
2005-12-21 15:20:00,48.85,48.9,48.83,48.9,52785.51532033426,22.5293,22.5524,22.5201,22.5524,52785.5153
2005-12-21 15:30:00,48.9,48.93,48.9,48.91,153064.0668523677,22.5524,22.5662,22.5524,22.557,153064.0669
2005-12-21 15:40:00,48.91,48.95,48.89,48.95,79526.46239554317,22.557,22.5754,22.5478,22.5754,79526.4624
2005-12-21 15:50:00,48.95,48.97,48.93,48.95,58635.09749303621,22.5754,22.5847,22.5662,22.5754,58635.0975
2005-12-22 09:30:00,48.72,48.88,48.72,48.85,75905.29247910864,22.4694,22.5431,22.4694,22.5293,75905.2925
2005-12-22 09:40:00,48.86,48.9,48.85,48.87,64345.40389972145,22.5339,22.5524,22.5293,22.5385,64345.4039
2005-12-22 09:50:00,48.87,48.9,48.83,48.84,59470.75208913649,22.5385,22.5524,22.5201,22.5247,59470.7521
2005-12-22 10:00:00,48.84,48.84,48.79,48.82,57381.61559888579,22.5247,22.5247,22.5016,22.5155,57381.6156
2005-12-22 10:10:00,48.82,48.91,48.82,48.91,109888.57938718663,22.5155,22.557,22.5155,22.557,109888.5794
2005-12-22 10:20:00,48.91,48.92,48.85,48.88,32033.42618384401,22.557,22.5616,22.5293,22.5431,32033.4262
2005-12-22 10:30:00,48.87,48.92,48.87,48.91,22841.225626740947,22.5385,22.5616,22.5385,22.557,22841.2256
2005-12-22 10:40:00,48.91,48.92,48.85,48.87,37465.18105849582,22.557,22.5616,22.5293,22.5385,37465.1811
2005-12-22 10:50:00,48.86,48.92,48.82,48.89,44289.69359331477,22.5339,22.5616,22.5155,22.5478,44289.6936
2005-12-22 11:00:00,48.89,48.98,48.87,48.96,54874.65181058496,22.5478,22.5893,22.5385,22.58,54874.6518
2005-12-22 11:10:00,48.95,48.95,48.9,48.9,26462.395543175488,22.5754,22.5754,22.5524,22.5524,26462.3955
2005-12-22 11:20:00,48.9,49.0,48.9,48.97,59470.75208913649,22.5524,22.5985,22.5524,22.5847,59470.7521
2005-12-22 11:30:00,48.96,48.98,48.9,48.9,24512.534818941505,22.58,22.5893,22.5524,22.5524,24512.5348
2005-12-22 11:40:00,48.9,48.9,48.85,48.9,31476.32311977716,22.5524,22.5524,22.5293,22.5524,31476.3231
2005-12-22 11:50:00,48.9,48.92,48.87,48.9,18802.228412256267,22.5524,22.5616,22.5385,22.5524,18802.2284
2005-12-22 12:00:00,48.91,48.94,48.91,48.93,31058.49582172702,22.557,22.5708,22.557,22.5662,31058.4958
2005-12-22 12:10:00,48.94,48.99,48.94,48.96,77855.15320334262,22.5708,22.5939,22.5708,22.58,77855.1532
2005-12-22 12:20:00,48.96,49.05,48.96,49.04,34818.94150417828,22.58,22.6215,22.58,22.6169,34818.9415
2005-12-22 12:30:00,49.05,49.05,49.0,49.03,29944.28969359332,22.6215,22.6215,22.5985,22.6123,29944.2897
2005-12-22 12:40:00,49.03,49.05,49.03,49.05,14902.506963788304,22.6123,22.6215,22.6123,22.6215,14902.507
2005-12-22 12:50:00,49.06,49.13,49.05,49.13,22701.949860724235,22.6262,22.6584,22.6215,22.6584,22701.9499
2005-12-22 13:00:00,49.13,49.18,49.05,49.14,48328.690807799445,22.6584,22.6815,22.6215,22.6631,48328.6908
2005-12-22 13:10:00,49.13,49.18,49.13,49.18,35236.76880222841,22.6584,22.6815,22.6584,22.6815,35236.7688
2005-12-22 13:20:00,49.17,49.22,49.16,49.2,18802.228412256267,22.6769,22.7,22.6723,22.6907,18802.2284
2005-12-22 13:30:00,49.21,49.23,49.19,49.2,55431.754874651815,22.6953,22.7046,22.6861,22.6907,55431.7549
2005-12-22 13:40:00,49.2,49.26,49.2,49.24,28690.807799442897,22.6907,22.7184,22.6907,22.7092,28690.8078
2005-12-22 13:50:00,49.24,49.37,49.24,49.36,57381.61559888579,22.7092,22.7691,22.7092,22.7645,57381.6156
2005-12-22 14:00:00,49.36,49.36,49.31,49.32,25208.91364902507,22.7645,22.7645,22.7415,22.7461,25208.9136
2005-12-22 14:10:00,49.32,49.36,49.32,49.34,19637.883008356548,22.7461,22.7645,22.7461,22.7553,19637.883
2005-12-22 14:20:00,49.34,49.35,49.25,49.25,19080.77994428969,22.7553,22.7599,22.7138,22.7138,19080.7799
2005-12-22 14:30:00,49.25,49.25,49.19,49.21,64902.50696378831,22.7138,22.7138,22.6861,22.6953,64902.507
2005-12-22 14:40:00,49.22,49.22,49.18,49.2,31476.32311977716,22.7,22.7,22.6815,22.6907,31476.3231
2005-12-22 14:50:00,49.21,49.26,49.19,49.25,42339.83286908078,22.6953,22.7184,22.6861,22.7138,42339.8329
2005-12-22 15:00:00,49.25,49.27,49.25,49.25,43175.48746518106,22.7138,22.723,22.7138,22.7138,43175.4875
2005-12-22 15:10:00,49.25,49.36,49.25,49.33,65459.61002785516,22.7138,22.7645,22.7138,22.7507,65459.61
2005-12-22 15:20:00,49.33,49.33,49.29,49.29,32451.25348189416,22.7507,22.7507,22.7322,22.7322,32451.2535
2005-12-22 15:30:00,49.29,49.29,49.25,49.25,30640.668523676883,22.7322,22.7322,22.7138,22.7138,30640.6685
2005-12-22 15:40:00,49.26,49.27,49.2,49.22,39972.14484679666,22.7184,22.723,22.6907,22.7,39972.1448
2005-12-22 15:50:00,49.2,49.28,49.19,49.28,58913.64902506965,22.6907,22.7276,22.6861,22.7276,58913.649
2005-12-23 09:30:00,49.47,49.49,49.43,49.49,38300.8356545961,22.8152,22.8245,22.7968,22.8245,38300.8357
2005-12-23 09:40:00,49.49,49.64,49.48,49.64,44846.796657381616,22.8245,22.8937,22.8199,22.8937,44846.7967
2005-12-23 09:50:00,49.63,49.74,49.6,49.72,90389.9721448468,22.889,22.9398,22.8752,22.9305,90389.9721
2005-12-23 10:00:00,49.74,49.9,49.69,49.89,120752.08913649026,22.9398,23.0136,22.9167,23.0089,120752.0891
2005-12-23 10:10:00,49.87,49.97,49.82,49.97,47214.484679665744,22.9997,23.0458,22.9767,23.0458,47214.4847
2005-12-23 10:20:00,49.97,50.0,49.93,49.97,48467.96657381616,23.0458,23.0597,23.0274,23.0458,48467.9666
2005-12-23 10:30:00,49.97,49.97,49.81,49.82,62395.543175487466,23.0458,23.0458,22.9721,22.9767,62395.5432
2005-12-23 10:40:00,49.84,49.86,49.78,49.81,29526.46239554317,22.9859,22.9951,22.9582,22.9721,29526.4624
2005-12-23 10:50:00,49.81,49.82,49.71,49.74,39972.14484679666,22.9721,22.9767,22.9259,22.9398,39972.1448
2005-12-23 11:00:00,49.74,49.81,49.71,49.78,55153.203342618384,22.9398,22.9721,22.9259,22.9582,55153.2033
2005-12-23 11:10:00,49.79,49.84,49.79,49.8,20473.537604456826,22.9628,22.9859,22.9628,22.9674,20473.5376
2005-12-23 11:20:00,49.79,49.8,49.76,49.79,11838.440111420614,22.9628,22.9674,22.949,22.9628,11838.4401
2005-12-23 11:30:00,49.79,49.81,49.78,49.79,36768.802228412256,22.9628,22.9721,22.9582,22.9628,36768.8022
2005-12-23 11:40:00,49.79,49.81,49.76,49.78,22284.122562674096,22.9628,22.9721,22.949,22.9582,22284.1226
2005-12-23 11:50:00,49.78,49.8,49.73,49.74,61838.44011142062,22.9582,22.9674,22.9352,22.9398,61838.4401
2005-12-23 12:00:00,49.76,49.79,49.74,49.79,29247.91086350975,22.949,22.9628,22.9398,22.9628,29247.9109
2005-12-23 12:10:00,49.79,49.81,49.78,49.81,36768.802228412256,22.9628,22.9721,22.9582,22.9721,36768.8022
2005-12-23 12:20:00,49.81,49.83,49.79,49.79,30222.841225626744,22.9721,22.9813,22.9628,22.9628,30222.8412
2005-12-23 12:30:00,49.8,49.82,49.8,49.82,13649.025069637884,22.9674,22.9767,22.9674,22.9767,13649.0251
2005-12-23 12:40:00,49.81,49.81,49.75,49.78,20334.26183844012,22.9721,22.9721,22.9444,22.9582,20334.2618
2005-12-23 12:50:00,49.76,49.82,49.76,49.81,12534.81894150418,22.949,22.9767,22.949,22.9721,12534.8189
2005-12-23 13:00:00,49.79,49.82,49.78,49.8,19080.77994428969,22.9628,22.9767,22.9582,22.9674,19080.7799
2005-12-23 13:10:00,49.8,49.85,49.8,49.85,17270.194986072423,22.9674,22.9905,22.9674,22.9905,17270.195
2005-12-23 13:20:00,49.85,49.86,49.81,49.83,28272.98050139276,22.9905,22.9951,22.9721,22.9813,28272.9805
2005-12-23 13:30:00,49.83,49.85,49.76,49.78,15320.33426183844,22.9813,22.9905,22.949,22.9582,15320.3343
2005-12-23 13:40:00,49.76,49.79,49.76,49.78,30919.22005571031,22.949,22.9628,22.949,22.9582,30919.2201
2005-12-23 13:50:00,49.78,49.79,49.76,49.76,36768.802228412256,22.9582,22.9628,22.949,22.949,36768.8022
2005-12-23 14:00:00,49.76,49.76,49.71,49.74,21169.91643454039,22.949,22.949,22.9259,22.9398,21169.9164
2005-12-23 14:10:00,49.74,49.75,49.68,49.74,22144.846796657384,22.9398,22.9444,22.9121,22.9398,22144.8468
2005-12-23 14:20:00,49.74,49.74,49.71,49.74,22423.398328690808,22.9398,22.9398,22.9259,22.9398,22423.3983
2005-12-23 14:30:00,49.76,49.79,49.76,49.76,16713.091922005573,22.949,22.9628,22.949,22.949,16713.0919
2005-12-23 14:40:00,49.76,49.8,49.76,49.8,4456.824512534819,22.949,22.9674,22.949,22.9674,4456.8245
2005-12-23 14:50:00,49.79,49.8,49.72,49.74,13091.922005571032,22.9628,22.9674,22.9305,22.9398,13091.922
2005-12-23 15:00:00,49.73,49.75,49.72,49.75,10167.130919220055,22.9352,22.9444,22.9305,22.9444,10167.1309
2005-12-23 15:10:00,49.74,49.75,49.65,49.66,43593.3147632312,22.9398,22.9444,22.8983,22.9029,43593.3148
2005-12-23 15:20:00,49.67,49.73,49.65,49.73,55013.92757660167,22.9075,22.9352,22.8983,22.9352,55013.9276
2005-12-23 15:30:00,49.72,49.79,49.72,49.79,51253.48189415042,22.9305,22.9628,22.9305,22.9628,51253.4819
2005-12-23 15:40:00,49.79,49.79,49.73,49.76,69498.60724233984,22.9628,22.9628,22.9352,22.949,69498.6072
2005-12-23 15:50:00,49.76,49.76,49.71,49.74,40250.696378830085,22.949,22.949,22.9259,22.9398,40250.6964
2005-12-27 09:30:00,49.61,49.62,49.48,49.56,138440.1114206128,22.8798,22.8844,22.8199,22.8568,138440.1114
2005-12-27 09:40:00,49.56,49.61,49.54,49.56,36490.25069637883,22.8568,22.8798,22.8475,22.8568,36490.2507
2005-12-27 09:50:00,49.56,49.59,49.51,49.53,88997.21448467967,22.8568,22.8706,22.8337,22.8429,88997.2145
2005-12-27 10:00:00,49.53,49.56,49.51,49.54,60445.68245125349,22.8429,22.8568,22.8337,22.8475,60445.6825
2005-12-27 10:10:00,49.54,49.61,49.53,49.58,29665.73816155989,22.8475,22.8798,22.8429,22.866,29665.7382
2005-12-27 10:20:00,49.6,49.61,49.54,49.61,45543.17548746518,22.8752,22.8798,22.8475,22.8798,45543.1755
2005-12-27 10:30:00,49.58,49.6,49.56,49.58,26462.395543175488,22.866,22.8752,22.8568,22.866,26462.3955
2005-12-27 10:40:00,49.59,49.6,49.56,49.57,29108.63509749304,22.8706,22.8752,22.8568,22.8614,29108.6351
2005-12-27 10:50:00,49.58,49.58,49.56,49.56,23537.604456824512,22.866,22.866,22.8568,22.8568,23537.6045
2005-12-27 11:00:00,49.56,49.6,49.52,49.53,56406.6852367688,22.8568,22.8752,22.8383,22.8429,56406.6852
2005-12-27 11:10:00,49.53,49.56,49.51,49.54,78272.98050139277,22.8429,22.8568,22.8337,22.8475,78272.9805
2005-12-27 11:20:00,49.52,49.53,49.32,49.33,79247.91086350975,22.8383,22.8429,22.7461,22.7507,79247.9109
2005-12-27 11:30:00,49.36,49.39,49.26,49.26,69637.88300835656,22.7645,22.7784,22.7184,22.7184,69637.883
2005-12-27 11:40:00,49.28,49.28,49.18,49.19,49721.44846796658,22.7276,22.7276,22.6815,22.6861,49721.4485
2005-12-27 11:50:00,49.19,49.2,49.03,49.1,92757.66016713092,22.6861,22.6907,22.6123,22.6446,92757.6602
2005-12-27 12:00:00,49.09,49.13,49.04,49.04,79805.01392757661,22.64,22.6584,22.6169,22.6169,79805.0139
2005-12-27 12:10:00,49.05,49.18,49.04,49.18,73676.88022284122,22.6215,22.6815,22.6169,22.6815,73676.8802
2005-12-27 12:20:00,49.18,49.25,49.18,49.25,29247.91086350975,22.6815,22.7138,22.6815,22.7138,29247.9109
2005-12-27 12:30:00,49.25,49.34,49.25,49.32,34540.38997214485,22.7138,22.7553,22.7138,22.7461,34540.39
2005-12-27 12:40:00,49.31,49.35,49.3,49.31,22144.846796657384,22.7415,22.7599,22.7368,22.7415,22144.8468
2005-12-27 12:50:00,49.3,49.33,49.23,49.23,190668.52367688023,22.7368,22.7507,22.7046,22.7046,190668.5237
2005-12-27 13:00:00,49.24,49.24,49.2,49.24,33844.01114206128,22.7092,22.7092,22.6907,22.7092,33844.0111
2005-12-27 13:10:00,49.25,49.33,49.24,49.28,46378.83008356546,22.7138,22.7507,22.7092,22.7276,46378.8301
2005-12-27 13:20:00,49.27,49.27,49.13,49.23,66852.36768802229,22.723,22.723,22.6584,22.7046,66852.3677
2005-12-27 13:30:00,49.25,49.25,49.17,49.18,52924.791086350975,22.7138,22.7138,22.6769,22.6815,52924.7911
2005-12-27 13:40:00,49.18,49.18,49.1,49.1,48607.24233983287,22.6815,22.6815,22.6446,22.6446,48607.2423
2005-12-27 13:50:00,49.1,49.1,49.04,49.07,43593.3147632312,22.6446,22.6446,22.6169,22.6308,43593.3148
2005-12-27 14:00:00,49.07,49.13,49.05,49.11,34958.21727019499,22.6308,22.6584,22.6215,22.6492,34958.2173
2005-12-27 14:10:00,49.12,49.15,49.12,49.15,8635.097493036212,22.6538,22.6677,22.6538,22.6677,8635.0975
2005-12-27 14:20:00,49.15,49.23,49.14,49.23,50696.378830083566,22.6677,22.7046,22.6631,22.7046,50696.3788
2005-12-27 14:30:00,49.23,49.25,49.14,49.15,18662.952646239555,22.7046,22.7138,22.6631,22.6677,18662.9526
2005-12-27 14:40:00,49.15,49.18,49.11,49.17,15459.610027855157,22.6677,22.6815,22.6492,22.6769,15459.61
2005-12-27 14:50:00,49.17,49.19,49.15,49.19,19359.33147632312,22.6769,22.6861,22.6677,22.6861,19359.3315
2005-12-27 15:00:00,49.2,49.22,49.18,49.2,20612.813370473537,22.6907,22.7,22.6815,22.6907,20612.8134
2005-12-27 15:10:00,49.2,49.21,49.17,49.21,19777.15877437326,22.6907,22.6953,22.6769,22.6953,19777.1588
2005-12-27 15:20:00,49.23,49.31,49.23,49.31,43454.03899721448,22.7046,22.7415,22.7046,22.7415,43454.039
2005-12-27 15:30:00,49.32,49.33,49.28,49.29,43454.03899721448,22.7461,22.7507,22.7276,22.7322,43454.039
2005-12-27 15:40:00,49.29,49.3,49.23,49.25,72423.39832869082,22.7322,22.7368,22.7046,22.7138,72423.3983
2005-12-27 15:50:00,49.25,49.25,49.18,49.18,43454.03899721448,22.7138,22.7138,22.6815,22.6815,43454.039
2005-12-28 09:30:00,48.93,49.2,48.82,49.18,59610.02785515321,22.5858,22.7104,22.535,22.7012,59610.0279
2005-12-28 09:40:00,49.18,49.3,49.16,49.28,41922.00557103064,22.7012,22.7566,22.6919,22.7473,41922.0056
2005-12-28 09:50:00,49.29,49.41,49.23,49.33,48050.13927576602,22.7519,22.8073,22.7243,22.7704,48050.1393
2005-12-28 10:00:00,49.33,49.44,49.33,49.44,59192.20055710307,22.7704,22.8212,22.7704,22.8212,59192.2006
2005-12-28 10:10:00,49.46,49.48,49.39,49.44,32729.80501392758,22.8304,22.8397,22.7981,22.8212,32729.805
2005-12-28 10:20:00,49.46,49.48,49.44,49.48,39972.14484679666,22.8304,22.8397,22.8212,22.8397,39972.1448
2005-12-28 10:30:00,49.47,49.51,49.46,49.48,37465.18105849582,22.835,22.8535,22.8304,22.8397,37465.1811
2005-12-28 10:40:00,49.5,49.56,49.45,49.49,41225.62674094708,22.8489,22.8766,22.8258,22.8443,41225.6267
2005-12-28 10:50:00,49.5,49.54,49.46,49.51,21030.64066852368,22.8489,22.8673,22.8304,22.8535,21030.6407
2005-12-28 11:00:00,49.51,49.56,49.51,49.53,26880.22284122563,22.8535,22.8766,22.8535,22.8627,26880.2228
2005-12-28 11:10:00,49.53,49.57,49.53,49.56,18245.125348189416,22.8627,22.8812,22.8627,22.8766,18245.1253
2005-12-28 11:20:00,49.56,49.56,49.5,49.53,30083.56545961003,22.8766,22.8766,22.8489,22.8627,30083.5655
2005-12-28 11:30:00,49.54,49.54,49.48,49.53,28412.25626740948,22.8673,22.8673,22.8397,22.8627,28412.2563
2005-12-28 11:40:00,49.53,49.53,49.46,49.5,25069.63788300836,22.8627,22.8627,22.8304,22.8489,25069.6379
2005-12-28 11:50:00,49.48,49.56,49.46,49.54,26183.844011142064,22.8397,22.8766,22.8304,22.8673,26183.844
2005-12-28 12:00:00,49.54,49.56,49.48,49.48,13927.57660167131,22.8673,22.8766,22.8397,22.8397,13927.5766
2005-12-28 12:10:00,49.49,49.54,49.49,49.54,11699.1643454039,22.8443,22.8673,22.8443,22.8673,11699.1643
2005-12-28 12:20:00,49.55,49.74,49.55,49.68,43871.86629526463,22.872,22.9597,22.872,22.932,43871.8663
2005-12-28 12:30:00,49.67,49.68,49.59,49.59,13509.74930362117,22.9274,22.932,22.8904,22.8904,13509.7493
2005-12-28 12:40:00,49.59,49.59,49.51,49.55,18662.952646239555,22.8904,22.8904,22.8535,22.872,18662.9526
2005-12-28 12:50:00,49.54,49.61,49.54,49.61,11699.1643454039,22.8673,22.8997,22.8673,22.8997,11699.1643
2005-12-28 13:00:00,49.61,49.61,49.53,49.55,20752.089136490253,22.8997,22.8997,22.8627,22.872,20752.0891
2005-12-28 13:10:00,49.56,49.59,49.55,49.58,12534.81894150418,22.8766,22.8904,22.872,22.8858,12534.8189
2005-12-28 13:20:00,49.57,49.57,49.51,49.52,24930.362116991644,22.8812,22.8812,22.8535,22.8581,24930.3621
2005-12-28 13:30:00,49.52,49.58,49.49,49.58,27158.774373259053,22.8581,22.8858,22.8443,22.8858,27158.7744
2005-12-28 13:40:00,49.59,49.59,49.53,49.58,34401.114206128135,22.8904,22.8904,22.8627,22.8858,34401.1142
2005-12-28 13:50:00,49.58,49.59,49.53,49.54,23259.05292479109,22.8858,22.8904,22.8627,22.8673,23259.0529
2005-12-28 14:00:00,49.54,49.59,49.53,49.59,10584.958217270196,22.8673,22.8904,22.8627,22.8904,10584.9582
2005-12-28 14:10:00,49.59,49.61,49.59,49.61,16713.091922005573,22.8904,22.8997,22.8904,22.8997,16713.0919
2005-12-28 14:20:00,49.61,49.68,49.61,49.62,39693.59331476323,22.8997,22.932,22.8997,22.9043,39693.5933
2005-12-28 14:30:00,49.63,49.68,49.61,49.64,22980.501392757666,22.9089,22.932,22.8997,22.9135,22980.5014
2005-12-28 14:40:00,49.64,49.64,49.56,49.63,23119.777158774374,22.9135,22.9135,22.8766,22.9089,23119.7772
2005-12-28 14:50:00,49.64,49.66,49.59,49.62,27576.601671309192,22.9135,22.9227,22.8904,22.9043,27576.6017
2005-12-28 15:00:00,49.63,49.66,49.61,49.62,31337.04735376045,22.9089,22.9227,22.8997,22.9043,31337.0474
2005-12-28 15:10:00,49.63,49.66,49.61,49.66,29805.013927576605,22.9089,22.9227,22.8997,22.9227,29805.0139
2005-12-28 15:20:00,49.66,49.72,49.65,49.71,57381.61559888579,22.9227,22.9504,22.9181,22.9458,57381.6156
2005-12-28 15:30:00,49.71,49.76,49.71,49.75,59749.30362116992,22.9458,22.9689,22.9458,22.9643,59749.3036
2005-12-28 15:40:00,49.75,49.86,49.71,49.73,67688.02228412256,22.9643,23.0151,22.9458,22.9551,67688.0223
2005-12-28 15:50:00,49.74,49.74,49.63,49.64,85515.32033426184,22.9597,22.9597,22.9089,22.9135,85515.3203
2005-12-29 09:30:00,49.72,49.93,49.71,49.87,57938.71866295265,22.9504,23.0474,22.9458,23.0197,57938.7187
2005-12-29 09:40:00,49.87,49.87,49.66,49.74,73119.77715877438,23.0197,23.0197,22.9227,22.9597,73119.7772
2005-12-29 09:50:00,49.74,49.82,49.66,49.82,36072.42339832869,22.9597,22.9966,22.9227,22.9966,36072.4234
2005-12-29 10:00:00,49.81,49.84,49.78,49.84,29387.186629526463,22.992,23.0058,22.9781,23.0058,29387.1866
2005-12-29 10:10:00,49.83,49.92,49.81,49.92,29665.73816155989,23.0012,23.0428,22.992,23.0428,29665.7382
2005-12-29 10:20:00,49.92,49.92,49.86,49.87,41782.72980501393,23.0428,23.0428,23.0151,23.0197,41782.7298
2005-12-29 10:30:00,49.87,49.99,49.86,49.95,65320.33426183844,23.0197,23.0751,23.0151,23.0566,65320.3343
2005-12-29 10:40:00,49.95,49.96,49.89,49.89,24373.2590529248,23.0566,23.0612,23.0289,23.0289,24373.2591
2005-12-29 10:50:00,49.89,49.94,49.89,49.94,21309.192200557103,23.0289,23.052,23.0289,23.052,21309.1922
2005-12-29 11:00:00,49.94,49.97,49.9,49.95,44011.14206128134,23.052,23.0658,23.0335,23.0566,44011.1421
2005-12-29 11:10:00,49.94,49.97,49.9,49.9,29665.73816155989,23.052,23.0658,23.0335,23.0335,29665.7382
2005-12-29 11:20:00,49.91,49.94,49.79,49.8,35654.596100278555,23.0381,23.052,22.9827,22.9874,35654.5961
2005-12-29 11:30:00,49.8,49.81,49.74,49.74,21587.74373259053,22.9874,22.992,22.9597,22.9597,21587.7437
2005-12-29 11:40:00,49.74,49.74,49.69,49.71,22144.846796657384,22.9597,22.9597,22.9366,22.9458,22144.8468
2005-12-29 11:50:00,49.71,49.76,49.71,49.76,38579.38718662953,22.9458,22.9689,22.9458,22.9689,38579.3872
2005-12-29 12:00:00,49.76,49.77,49.73,49.75,18523.676880222843,22.9689,22.9735,22.9551,22.9643,18523.6769
2005-12-29 12:10:00,49.75,49.77,49.74,49.76,22005.57103064067,22.9643,22.9735,22.9597,22.9689,22005.571
2005-12-29 12:20:00,49.76,49.76,49.76,49.76,25208.91364902507,22.9689,22.9689,22.9689,22.9689,25208.9136
2005-12-29 12:30:00,49.76,49.78,49.76,49.77,16852.367688022285,22.9689,22.9781,22.9689,22.9735,16852.3677
2005-12-29 12:40:00,49.77,49.8,49.75,49.8,57799.442896935936,22.9735,22.9874,22.9643,22.9874,57799.4429
2005-12-29 12:50:00,49.81,49.82,49.79,49.8,12116.99164345404,22.992,22.9966,22.9827,22.9874,12116.9916
2005-12-29 13:00:00,49.8,49.81,49.79,49.79,14484.679665738162,22.9874,22.992,22.9827,22.9827,14484.6797
2005-12-29 13:10:00,49.79,49.81,49.78,49.78,20891.364902506964,22.9827,22.992,22.9781,22.9781,20891.3649
2005-12-29 13:20:00,49.78,49.79,49.76,49.76,22562.674094707523,22.9781,22.9827,22.9689,22.9689,22562.6741
2005-12-29 13:30:00,49.77,49.82,49.76,49.81,28133.704735376046,22.9735,22.9966,22.9689,22.992,28133.7047
2005-12-29 13:40:00,49.81,49.84,49.81,49.83,13091.922005571032,22.992,23.0058,22.992,23.0012,13091.922
2005-12-29 13:50:00,49.83,49.84,49.79,49.82,19220.05571030641,23.0012,23.0058,22.9827,22.9966,19220.0557
2005-12-29 14:00:00,49.83,49.84,49.82,49.82,12534.81894150418,23.0012,23.0058,22.9966,22.9966,12534.8189
2005-12-29 14:10:00,49.82,49.84,49.82,49.84,23676.880222841228,22.9966,23.0058,22.9966,23.0058,23676.8802
2005-12-29 14:20:00,49.84,49.85,49.81,49.82,34679.66573816156,23.0058,23.0104,22.992,22.9966,34679.6657
2005-12-29 14:30:00,49.81,49.82,49.79,49.79,30222.841225626744,22.992,22.9966,22.9827,22.9827,30222.8412
2005-12-29 14:40:00,49.79,49.82,49.77,49.81,21448.46796657382,22.9827,22.9966,22.9735,22.992,21448.468
2005-12-29 14:50:00,49.81,49.83,49.79,49.79,19080.77994428969,22.992,23.0012,22.9827,22.9827,19080.7799
2005-12-29 15:00:00,49.77,49.77,49.76,49.76,32033.42618384401,22.9735,22.9735,22.9689,22.9689,32033.4262
2005-12-29 15:10:00,49.76,49.76,49.61,49.64,67409.47075208914,22.9689,22.9689,22.8997,22.9135,67409.4708
2005-12-29 15:20:00,49.64,49.64,49.56,49.59,50417.82729805014,22.9135,22.9135,22.8766,22.8904,50417.8273
2005-12-29 15:30:00,49.58,49.61,49.57,49.59,47493.03621169917,22.8858,22.8997,22.8812,22.8904,47493.0362
2005-12-29 15:40:00,49.59,49.66,49.58,49.66,68662.95264623956,22.8904,22.9227,22.8858,22.9227,68662.9526
2005-12-29 15:50:00,49.66,49.67,49.56,49.56,50417.82729805014,22.9227,22.9274,22.8766,22.8766,50417.8273
2005-12-30 09:30:00,49.48,49.53,49.38,49.53,48467.96657381616,22.8397,22.8627,22.7935,22.8627,48467.9666
2005-12-30 09:40:00,49.53,49.53,49.43,49.46,22980.501392757666,22.8627,22.8627,22.8166,22.8304,22980.5014
2005-12-30 09:50:00,49.45,49.56,49.45,49.51,32451.25348189416,22.8258,22.8766,22.8258,22.8535,32451.2535
2005-12-30 10:00:00,49.5,49.53,49.41,49.43,42200.55710306407,22.8489,22.8627,22.8073,22.8166,42200.5571
2005-12-30 10:10:00,49.43,49.53,49.43,49.47,33565.45961002786,22.8166,22.8627,22.8166,22.835,33565.4596
2005-12-30 10:20:00,49.47,49.51,49.41,49.51,33147.632311977715,22.835,22.8535,22.8073,22.8535,33147.6323
2005-12-30 10:30:00,49.52,49.53,49.44,49.45,32869.08077994429,22.8581,22.8627,22.8212,22.8258,32869.0808
2005-12-30 10:40:00,49.45,49.48,49.43,49.46,35515.32033426184,22.8258,22.8397,22.8166,22.8304,35515.3203
2005-12-30 10:50:00,49.46,49.48,49.41,49.43,53621.16991643454,22.8304,22.8397,22.8073,22.8166,53621.1699
2005-12-30 11:00:00,49.43,49.46,49.43,49.46,15738.16155988858,22.8166,22.8304,22.8166,22.8304,15738.1616
2005-12-30 11:10:00,49.46,49.5,49.46,49.49,43593.3147632312,22.8304,22.8489,22.8304,22.8443,43593.3148
2005-12-30 11:20:00,49.48,49.51,49.47,49.47,19220.05571030641,22.8397,22.8535,22.835,22.835,19220.0557
2005-12-30 11:30:00,49.47,49.51,49.47,49.51,11420.612813370471,22.835,22.8535,22.835,22.8535,11420.6128
2005-12-30 11:40:00,49.51,49.51,49.45,49.46,32451.25348189416,22.8535,22.8535,22.8258,22.8304,32451.2535
2005-12-30 11:50:00,49.46,49.46,49.35,49.36,38161.55988857939,22.8304,22.8304,22.7796,22.7843,38161.5599
2005-12-30 12:00:00,49.36,49.39,49.36,49.38,37743.73259052925,22.7843,22.7981,22.7843,22.7935,37743.7326
2005-12-30 12:10:00,49.38,49.41,49.38,49.38,17827.298050139278,22.7935,22.8073,22.7935,22.7935,17827.2981
2005-12-30 12:20:00,49.38,49.41,49.36,49.4,22423.398328690808,22.7935,22.8073,22.7843,22.8027,22423.3983
2005-12-30 12:30:00,49.4,49.41,49.38,49.39,19359.33147632312,22.8027,22.8073,22.7935,22.7981,19359.3315
2005-12-30 12:40:00,49.38,49.41,49.38,49.4,10306.406685236769,22.7935,22.8073,22.7935,22.8027,10306.4067
2005-12-30 12:50:00,49.41,49.44,49.4,49.43,13231.197771587744,22.8073,22.8212,22.8027,22.8166,13231.1978
2005-12-30 13:00:00,49.43,49.49,49.43,49.47,8774.373259052925,22.8166,22.8443,22.8166,22.835,8774.3733
2005-12-30 13:10:00,49.47,49.49,49.47,49.48,5292.479108635098,22.835,22.8443,22.835,22.8397,5292.4791
2005-12-30 13:20:00,49.49,49.5,49.46,49.48,13509.74930362117,22.8443,22.8489,22.8304,22.8397,13509.7493
2005-12-30 13:30:00,49.48,49.48,49.45,49.46,9331.476323119778,22.8397,22.8397,22.8258,22.8304,9331.4763
2005-12-30 13:40:00,49.48,49.5,49.46,49.48,8774.373259052925,22.8397,22.8489,22.8304,22.8397,8774.3733
2005-12-30 13:50:00,49.47,49.48,49.45,49.46,16852.367688022285,22.835,22.8397,22.8258,22.8304,16852.3677
2005-12-30 14:00:00,49.46,49.51,49.46,49.49,9331.476323119778,22.8304,22.8535,22.8304,22.8443,9331.4763
2005-12-30 14:10:00,49.48,49.49,49.46,49.47,13788.300835654596,22.8397,22.8443,22.8304,22.835,13788.3008
2005-12-30 14:20:00,49.47,49.48,49.46,49.46,19637.883008356548,22.835,22.8397,22.8304,22.8304,19637.883
2005-12-30 14:30:00,49.46,49.48,49.43,49.46,30362.116991643456,22.8304,22.8397,22.8166,22.8304,30362.117
2005-12-30 14:40:00,49.46,49.49,49.44,49.45,13370.473537604455,22.8304,22.8443,22.8212,22.8258,13370.4735
2005-12-30 14:50:00,49.45,49.46,49.43,49.46,35933.14763231198,22.8258,22.8304,22.8166,22.8304,35933.1476
2005-12-30 15:00:00,49.44,49.48,49.44,49.45,22284.122562674096,22.8212,22.8397,22.8212,22.8258,22284.1226
2005-12-30 15:10:00,49.45,49.47,49.44,49.47,17548.74651810585,22.8258,22.835,22.8212,22.835,17548.7465
2005-12-30 15:20:00,49.46,49.46,49.43,49.43,28969.359331476324,22.8304,22.8304,22.8166,22.8166,28969.3593
2005-12-30 15:30:00,49.43,49.45,49.43,49.43,42339.83286908078,22.8166,22.8258,22.8166,22.8166,42339.8329
2005-12-30 15:40:00,49.44,49.49,49.43,49.48,50974.930362117,22.8212,22.8443,22.8166,22.8397,50974.9304
2005-12-30 15:50:00,49.48,49.49,49.33,49.33,125626.74094707522,22.8397,22.8443,22.7704,22.7704,125626.7409
2006-01-03 09:30:00,50.11,50.11,49.37,49.41,102646.23955431757,23.1305,23.1305,22.7889,22.8073,102646.2396
2006-01-03 09:40:00,49.46,49.89,49.45,49.84,84958.21727019499,22.8304,23.0289,22.8258,23.0058,84958.2173
2006-01-03 09:50:00,49.84,49.9,49.62,49.79,56545.96100278552,23.0058,23.0335,22.9043,22.9827,56545.961
2006-01-03 10:00:00,49.79,49.81,49.61,49.64,64902.50696378831,22.9827,22.992,22.8997,22.9135,64902.507
2006-01-03 10:10:00,49.65,49.7,49.62,49.7,54874.65181058496,22.9181,22.9412,22.9043,22.9412,54874.6518
2006-01-03 10:20:00,49.69,49.76,49.67,49.7,61142.06128133705,22.9366,22.9689,22.9274,22.9412,61142.0613
2006-01-03 10:30:00,49.7,49.75,49.64,49.65,51532.03342618384,22.9412,22.9643,22.9135,22.9181,51532.0334
2006-01-03 10:40:00,49.66,49.79,49.64,49.76,55849.58217270195,22.9227,22.9827,22.9135,22.9689,55849.5822
2006-01-03 10:50:00,49.76,49.83,49.76,49.8,64902.50696378831,22.9689,23.0012,22.9689,22.9874,64902.507
2006-01-03 11:00:00,49.8,49.8,49.7,49.74,63788.3008356546,22.9874,22.9874,22.9412,22.9597,63788.3008
2006-01-03 11:10:00,49.74,49.74,49.7,49.72,78412.25626740948,22.9597,22.9597,22.9412,22.9504,78412.2563
2006-01-03 11:20:00,49.71,49.72,49.64,49.7,56406.6852367688,22.9458,22.9504,22.9135,22.9412,56406.6852
2006-01-03 11:30:00,49.7,49.73,49.69,49.71,32033.42618384401,22.9412,22.9551,22.9366,22.9458,32033.4262
2006-01-03 11:40:00,49.71,49.74,49.69,49.74,22284.122562674096,22.9458,22.9597,22.9366,22.9597,22284.1226
2006-01-03 11:50:00,49.74,49.8,49.74,49.8,45961.00278551533,22.9597,22.9874,22.9597,22.9874,45961.0028
2006-01-03 12:00:00,49.82,49.86,49.8,49.86,44428.96935933148,22.9966,23.0151,22.9874,23.0151,44428.9694
2006-01-03 12:10:00,49.85,49.88,49.81,49.84,59192.20055710307,23.0104,23.0243,22.992,23.0058,59192.2006
2006-01-03 12:20:00,49.84,49.84,49.8,49.83,36908.07799442897,23.0058,23.0058,22.9874,23.0012,36908.078
2006-01-03 12:30:00,49.83,49.83,49.76,49.8,45961.00278551533,23.0012,23.0012,22.9689,22.9874,45961.0028
2006-01-03 12:40:00,49.8,49.83,49.78,49.83,58077.99442896936,22.9874,23.0012,22.9781,23.0012,58077.9944
2006-01-03 12:50:00,49.83,49.84,49.81,49.82,26044.56824512535,23.0012,23.0058,22.992,22.9966,26044.5682
2006-01-03 13:00:00,49.82,49.83,49.77,49.77,40529.24791086351,22.9966,23.0012,22.9735,22.9735,40529.2479
2006-01-03 13:10:00,49.78,49.8,49.74,49.76,41643.45403899722,22.9781,22.9874,22.9597,22.9689,41643.454
2006-01-03 13:20:00,49.76,49.8,49.72,49.78,40250.696378830085,22.9689,22.9874,22.9504,22.9781,40250.6964
2006-01-03 13:30:00,49.79,49.84,49.78,49.81,60584.9582172702,22.9827,23.0058,22.9781,22.992,60584.9582
2006-01-03 13:40:00,49.81,49.84,49.8,49.81,32172.70194986073,22.992,23.0058,22.9874,22.992,32172.7019
2006-01-03 13:50:00,49.81,49.85,49.81,49.83,34401.114206128135,22.992,23.0104,22.992,23.0012,34401.1142
2006-01-03 14:00:00,49.81,49.87,49.81,49.87,83983.286908078,22.992,23.0197,22.992,23.0197,83983.2869
2006-01-03 14:10:00,49.87,49.89,49.84,49.87,41364.902506963794,23.0197,23.0289,23.0058,23.0197,41364.9025
2006-01-03 14:20:00,49.88,49.9,49.87,49.87,70334.26183844011,23.0243,23.0335,23.0197,23.0197,70334.2618
2006-01-03 14:30:00,49.87,49.97,49.87,49.96,45543.17548746518,23.0197,23.0658,23.0197,23.0612,45543.1755
2006-01-03 14:40:00,50.01,50.08,49.97,50.08,75208.91364902507,23.0843,23.1166,23.0658,23.1166,75208.9136
2006-01-03 14:50:00,50.08,50.09,49.94,50.02,61977.71587743733,23.1166,23.1212,23.052,23.0889,61977.7159
2006-01-03 15:00:00,50.03,50.14,50.02,50.13,102367.68802228411,23.0935,23.1443,23.0889,23.1397,102367.688
2006-01-03 15:10:00,50.14,50.18,50.12,50.16,56824.51253481895,23.1443,23.1628,23.1351,23.1535,56824.5125
2006-01-03 15:20:00,50.16,50.22,50.16,50.21,52089.1364902507,23.1535,23.1812,23.1535,23.1766,52089.1365
2006-01-03 15:30:00,50.21,50.26,50.21,50.26,269777.1587743733,23.1766,23.1997,23.1766,23.1997,269777.1588
2006-01-03 15:40:00,50.26,50.27,50.2,50.22,87325.90529247912,23.1997,23.2043,23.172,23.1812,87325.9053
2006-01-03 15:50:00,50.22,50.24,50.12,50.17,102089.1364902507,23.1812,23.1905,23.1351,23.1582,102089.1365
2006-01-04 09:30:00,50.06,50.12,49.99,50.06,76323.11977715878,23.1074,23.1351,23.0751,23.1074,76323.1198
2006-01-04 09:40:00,50.09,50.21,50.09,50.21,33426.183844011146,23.1212,23.1766,23.1212,23.1766,33426.1838
2006-01-04 09:50:00,50.22,50.23,50.15,50.21,30919.22005571031,23.1812,23.1858,23.1489,23.1766,30919.2201
2006-01-04 10:00:00,50.21,50.34,50.14,50.31,194428.96935933147,23.1766,23.2366,23.1443,23.2228,194428.9694
2006-01-04 10:10:00,50.28,50.34,50.22,50.34,46657.38161559889,23.2089,23.2366,23.1812,23.2366,46657.3816
2006-01-04 10:20:00,50.36,50.39,50.27,50.27,40947.07520891365,23.2459,23.2597,23.2043,23.2043,40947.0752
2006-01-04 10:30:00,50.27,50.27,50.2,50.22,61142.06128133705,23.2043,23.2043,23.172,23.1812,61142.0613
2006-01-04 10:40:00,50.21,50.22,50.17,50.22,57242.33983286908,23.1766,23.1812,23.1582,23.1812,57242.3398
2006-01-04 10:50:00,50.22,50.25,50.2,50.22,70752.08913649025,23.1812,23.1951,23.172,23.1812,70752.0891
2006-01-04 11:00:00,50.22,50.23,50.2,50.22,45961.00278551533,23.1812,23.1858,23.172,23.1812,45961.0028
2006-01-04 11:10:00,50.22,50.23,50.19,50.23,39415.04178272981,23.1812,23.1858,23.1674,23.1858,39415.0418
2006-01-04 11:20:00,50.23,50.38,50.22,50.33,81894.1504178273,23.1858,23.2551,23.1812,23.232,81894.1504
2006-01-04 11:30:00,50.35,50.41,50.35,50.41,48746.51810584959,23.2412,23.2689,23.2412,23.2689,48746.5181
2006-01-04 11:40:00,50.42,50.55,50.41,50.54,58217.27019498608,23.2736,23.3336,23.2689,23.3289,58217.2702
2006-01-04 11:50:00,50.54,50.56,50.36,50.37,103064.06685236769,23.3289,23.3382,23.2459,23.2505,103064.0669
2006-01-04 12:00:00,50.4,50.41,50.29,50.3,50557.10306406685,23.2643,23.2689,23.2135,23.2182,50557.1031
2006-01-04 12:10:00,50.29,50.29,50.24,50.24,48467.96657381616,23.2135,23.2135,23.1905,23.1905,48467.9666
2006-01-04 12:20:00,50.23,50.26,50.22,50.23,29805.013927576605,23.1858,23.1997,23.1812,23.1858,29805.0139
2006-01-04 12:30:00,50.22,50.24,50.19,50.21,46378.83008356546,23.1812,23.1905,23.1674,23.1766,46378.8301
2006-01-04 12:40:00,50.21,50.22,50.12,50.12,25626.74094707521,23.1766,23.1812,23.1351,23.1351,25626.7409
2006-01-04 12:50:00,50.12,50.15,50.07,50.07,46935.93314763231,23.1351,23.1489,23.112,23.112,46935.9331
2006-01-04 13:00:00,50.08,50.08,49.95,49.95,45961.00278551533,23.1166,23.1166,23.0566,23.0566,45961.0028
2006-01-04 13:10:00,49.94,50.03,49.87,50.03,50000.0,23.052,23.0935,23.0197,23.0935,50000.0
2006-01-04 13:20:00,50.04,50.06,50.0,50.02,39832.86908077994,23.0981,23.1074,23.0797,23.0889,39832.8691
2006-01-04 13:30:00,50.03,50.04,49.94,49.94,20612.813370473537,23.0935,23.0981,23.052,23.052,20612.8134
2006-01-04 13:40:00,49.94,50.08,49.94,50.08,18384.401114206128,23.052,23.1166,23.052,23.1166,18384.4011
2006-01-04 13:50:00,50.08,50.09,50.02,50.02,26601.671309192203,23.1166,23.1212,23.0889,23.0889,26601.6713
2006-01-04 14:00:00,50.02,50.07,50.02,50.04,19080.77994428969,23.0889,23.112,23.0889,23.0981,19080.7799
2006-01-04 14:10:00,50.04,50.04,49.99,50.02,32590.529247910865,23.0981,23.0981,23.0751,23.0889,32590.5292
2006-01-04 14:20:00,50.02,50.08,50.01,50.08,33983.28690807799,23.0889,23.1166,23.0843,23.1166,33983.2869
2006-01-04 14:30:00,50.08,50.12,50.07,50.12,44707.5208913649,23.1166,23.1351,23.112,23.1351,44707.5209
2006-01-04 14:40:00,50.13,50.19,50.08,50.18,33704.73537604457,23.1397,23.1674,23.1166,23.1628,33704.7354
2006-01-04 14:50:00,50.17,50.2,50.12,50.12,38161.55988857939,23.1582,23.172,23.1351,23.1351,38161.5599
2006-01-04 15:00:00,50.12,50.17,50.09,50.15,29526.46239554317,23.1351,23.1582,23.1212,23.1489,29526.4624
2006-01-04 15:10:00,50.15,50.15,50.14,50.15,64484.67966573816,23.1489,23.1489,23.1443,23.1489,64484.6797
2006-01-04 15:20:00,50.15,50.19,50.12,50.15,88300.8356545961,23.1489,23.1674,23.1351,23.1489,88300.8357
2006-01-04 15:30:00,50.16,50.2,50.15,50.2,89275.7660167131,23.1535,23.172,23.1489,23.172,89275.766
2006-01-04 15:40:00,50.2,50.27,50.2,50.27,142757.66016713093,23.172,23.2043,23.172,23.2043,142757.6602
2006-01-04 15:50:00,50.27,50.34,50.24,50.24,113788.3008356546,23.2043,23.2366,23.1905,23.1905,113788.3008
2006-01-05 09:30:00,50.26,50.44,50.15,50.44,86072.4233983287,23.1997,23.2828,23.1489,23.2828,86072.4234
2006-01-05 09:40:00,50.45,50.46,50.09,50.18,90529.24791086352,23.2874,23.292,23.1212,23.1628,90529.2479
2006-01-05 09:50:00,50.18,50.27,50.18,50.22,66852.36768802229,23.1628,23.2043,23.1628,23.1812,66852.3677
2006-01-05 10:00:00,50.21,50.31,50.2,50.31,68105.84958217271,23.1766,23.2228,23.172,23.2228,68105.8496
2006-01-05 10:10:00,50.31,50.35,50.19,50.2,55849.58217270195,23.2228,23.2412,23.1674,23.172,55849.5822
2006-01-05 10:20:00,50.2,50.26,50.17,50.23,46239.55431754875,23.172,23.1997,23.1582,23.1858,46239.5543
2006-01-05 10:30:00,50.24,50.26,50.22,50.25,67827.29805013927,23.1905,23.1997,23.1812,23.1951,67827.2981
2006-01-05 10:40:00,50.25,50.25,50.15,50.24,55431.754874651815,23.1951,23.1951,23.1489,23.1905,55431.7549
2006-01-05 10:50:00,50.23,50.28,50.2,50.25,43732.59052924792,23.1858,23.2089,23.172,23.1951,43732.5905
2006-01-05 11:00:00,50.24,50.27,50.2,50.26,37604.45682451253,23.1905,23.2043,23.172,23.1997,37604.4568
2006-01-05 11:10:00,50.26,50.37,50.23,50.37,32729.80501392758,23.1997,23.2505,23.1858,23.2505,32729.805
2006-01-05 11:20:00,50.36,50.43,50.36,50.42,34261.83844011142,23.2459,23.2782,23.2459,23.2736,34261.8384
2006-01-05 11:30:00,50.43,50.43,50.36,50.37,68941.50417827298,23.2782,23.2782,23.2459,23.2505,68941.5042
2006-01-05 11:40:00,50.37,50.4,50.37,50.38,27994.42896935933,23.2505,23.2643,23.2505,23.2551,27994.429
2006-01-05 11:50:00,50.39,50.46,50.39,50.46,39972.14484679666,23.2597,23.292,23.2597,23.292,39972.1448
2006-01-05 12:00:00,50.46,50.5,50.45,50.45,34818.94150417828,23.292,23.3105,23.2874,23.2874,34818.9415
2006-01-05 12:10:00,50.45,50.45,50.39,50.45,35515.32033426184,23.2874,23.2874,23.2597,23.2874,35515.3203
2006-01-05 12:20:00,50.46,50.5,50.46,50.48,31058.49582172702,23.292,23.3105,23.292,23.3012,31058.4958
2006-01-05 12:30:00,50.48,50.49,50.43,50.43,35933.14763231198,23.3012,23.3059,23.2782,23.2782,35933.1476
2006-01-05 12:40:00,50.41,50.41,50.25,50.25,40389.9721448468,23.2689,23.2689,23.1951,23.1951,40389.9721
2006-01-05 12:50:00,50.26,50.26,50.16,50.16,70473.53760445683,23.1997,23.1997,23.1535,23.1535,70473.5376
2006-01-05 13:00:00,50.15,50.2,50.12,50.19,75766.01671309193,23.1489,23.172,23.1351,23.1674,75766.0167
2006-01-05 13:10:00,50.19,50.25,50.15,50.24,98189.41504178272,23.1674,23.1951,23.1489,23.1905,98189.415
2006-01-05 13:20:00,50.24,50.24,50.2,50.21,28969.359331476324,23.1905,23.1905,23.172,23.1766,28969.3593
2006-01-05 13:30:00,50.21,50.26,50.2,50.22,79805.01392757661,23.1766,23.1997,23.172,23.1812,79805.0139
2006-01-05 13:40:00,50.22,50.23,50.19,50.2,38022.28412256268,23.1812,23.1858,23.1674,23.172,38022.2841
2006-01-05 13:50:00,50.2,50.2,50.13,50.19,60863.50974930362,23.172,23.172,23.1397,23.1674,60863.5097
2006-01-05 14:00:00,50.19,50.2,50.15,50.16,54317.54874651811,23.1674,23.172,23.1489,23.1535,54317.5487
2006-01-05 14:10:00,50.13,50.19,50.13,50.17,47910.86350974931,23.1397,23.1674,23.1397,23.1582,47910.8635
2006-01-05 14:20:00,50.17,50.2,50.09,50.1,44568.24512534819,23.1582,23.172,23.1212,23.1258,44568.2451
2006-01-05 14:30:00,50.1,50.1,50.02,50.07,64345.40389972145,23.1258,23.1258,23.0889,23.112,64345.4039
2006-01-05 14:40:00,50.07,50.07,50.0,50.07,81894.1504178273,23.112,23.112,23.0797,23.112,81894.1504
2006-01-05 14:50:00,50.07,50.1,50.04,50.1,51114.20612813371,23.112,23.1258,23.0981,23.1258,51114.2061
2006-01-05 15:00:00,50.1,50.13,50.06,50.07,89136.49025069638,23.1258,23.1397,23.1074,23.112,89136.4903
2006-01-05 15:10:00,50.07,50.08,49.98,50.04,121448.46796657382,23.112,23.1166,23.0704,23.0981,121448.468
2006-01-05 15:20:00,50.04,50.06,49.97,50.02,65738.16155988858,23.0981,23.1074,23.0658,23.0889,65738.1616
2006-01-05 15:30:00,50.02,50.04,50.01,50.02,84679.66573816157,23.0889,23.0981,23.0843,23.0889,84679.6657
2006-01-05 15:40:00,50.02,50.04,49.97,50.0,87604.45682451254,23.0889,23.0981,23.0658,23.0797,87604.4568
2006-01-05 15:50:00,49.99,50.0,49.97,49.97,76880.22284122564,23.0751,23.0797,23.0658,23.0658,76880.2228
2006-01-06 09:30:00,50.28,50.43,50.25,50.25,46935.93314763231,23.2089,23.2782,23.1951,23.1951,46935.9331
2006-01-06 09:40:00,50.26,50.26,50.09,50.1,25487.4651810585,23.1997,23.1997,23.1212,23.1258,25487.4652
2006-01-06 09:50:00,50.09,50.09,49.97,49.99,21727.01949860724,23.1212,23.1212,23.0658,23.0751,21727.0195
2006-01-06 10:00:00,49.99,49.99,49.86,49.91,36350.97493036212,23.0751,23.0751,23.0151,23.0381,36350.9749
2006-01-06 10:10:00,49.87,49.97,49.87,49.91,21727.01949860724,23.0197,23.0658,23.0197,23.0381,21727.0195
2006-01-06 10:20:00,49.92,49.98,49.91,49.94,26323.119777158776,23.0428,23.0704,23.0381,23.052,26323.1198
2006-01-06 10:30:00,49.94,49.99,49.89,49.89,42618.38440111421,23.052,23.0751,23.0289,23.0289,42618.3844
2006-01-06 10:40:00,49.88,49.89,49.71,49.74,62116.99164345404,23.0243,23.0289,22.9458,22.9597,62116.9916
2006-01-06 10:50:00,49.76,49.84,49.74,49.8,29526.46239554317,22.9689,23.0058,22.9597,22.9874,29526.4624
2006-01-06 11:00:00,49.83,49.89,49.83,49.89,72980.50139275767,23.0012,23.0289,23.0012,23.0289,72980.5014
2006-01-06 11:10:00,49.89,49.92,49.84,49.92,90807.79944289694,23.0289,23.0428,23.0058,23.0428,90807.7994
2006-01-06 11:20:00,49.92,50.09,49.92,50.02,35933.14763231198,23.0428,23.1212,23.0428,23.0889,35933.1476
2006-01-06 11:30:00,50.02,50.02,49.97,49.97,41643.45403899722,23.0889,23.0889,23.0658,23.0658,41643.454
2006-01-06 11:40:00,49.99,49.99,49.87,49.9,33704.73537604457,23.0751,23.0751,23.0197,23.0335,33704.7354
2006-01-06 11:50:00,49.89,49.9,49.84,49.86,27576.601671309192,23.0289,23.0335,23.0058,23.0151,27576.6017
2006-01-06 12:00:00,49.88,49.97,49.88,49.9,97910.86350974932,23.0243,23.0658,23.0243,23.0335,97910.8635
2006-01-06 12:10:00,49.91,49.95,49.9,49.93,12395.543175487466,23.0381,23.0566,23.0335,23.0474,12395.5432
2006-01-06 12:20:00,49.94,50.04,49.94,49.99,26462.395543175488,23.052,23.0981,23.052,23.0751,26462.3955
2006-01-06 12:30:00,49.99,50.04,49.97,50.01,26740.947075208915,23.0751,23.0981,23.0658,23.0843,26740.9471
2006-01-06 12:40:00,50.02,50.04,50.0,50.0,19777.15877437326,23.0889,23.0981,23.0797,23.0797,19777.1588
2006-01-06 12:50:00,50.0,50.01,49.92,49.92,24233.98328690808,23.0797,23.0843,23.0428,23.0428,24233.9833
2006-01-06 13:00:00,49.92,49.92,49.85,49.9,25348.189415041783,23.0428,23.0428,23.0104,23.0335,25348.1894
2006-01-06 13:10:00,49.88,49.9,49.84,49.88,18941.504178272982,23.0243,23.0335,23.0058,23.0243,18941.5042
2006-01-06 13:20:00,49.87,49.89,49.84,49.86,44846.796657381616,23.0197,23.0289,23.0058,23.0151,44846.7967
2006-01-06 13:30:00,49.86,49.86,49.78,49.79,69359.33147632312,23.0151,23.0151,22.9781,22.9827,69359.3315
2006-01-06 13:40:00,49.79,49.79,49.74,49.79,29944.28969359332,22.9827,22.9827,22.9597,22.9827,29944.2897
2006-01-06 13:50:00,49.79,49.86,49.76,49.83,38997.21448467967,22.9827,23.0151,22.9689,23.0012,38997.2145
2006-01-06 14:00:00,49.81,49.86,49.81,49.85,38997.21448467967,22.992,23.0151,22.992,23.0104,38997.2145
2006-01-06 14:10:00,49.84,49.97,49.84,49.92,33008.356545961,23.0058,23.0658,23.0058,23.0428,33008.3565
2006-01-06 14:20:00,49.93,49.93,49.83,49.87,28133.704735376046,23.0474,23.0474,23.0012,23.0197,28133.7047
2006-01-06 14:30:00,49.86,49.87,49.82,49.84,21587.74373259053,23.0151,23.0197,22.9966,23.0058,21587.7437
2006-01-06 14:40:00,49.85,49.86,49.8,49.84,33704.73537604457,23.0104,23.0151,22.9874,23.0058,33704.7354
2006-01-06 14:50:00,49.84,49.86,49.79,49.8,33844.01114206128,23.0058,23.0151,22.9827,22.9874,33844.0111
2006-01-06 15:00:00,49.81,49.85,49.8,49.84,35515.32033426184,22.992,23.0104,22.9874,23.0058,35515.3203
2006-01-06 15:10:00,49.84,49.88,49.84,49.84,32311.97771587744,23.0058,23.0243,23.0058,23.0058,32311.9777
2006-01-06 15:20:00,49.84,49.86,49.8,49.8,41782.72980501393,23.0058,23.0151,22.9874,22.9874,41782.7298
2006-01-06 15:30:00,49.81,49.87,49.81,49.83,50974.930362117,22.992,23.0197,22.992,23.0012,50974.9304
2006-01-06 15:40:00,49.84,49.84,49.8,49.8,56128.13370473538,23.0058,23.0058,22.9874,22.9874,56128.1337
2006-01-06 15:50:00,49.81,49.82,49.74,49.76,187325.90529247912,22.992,22.9966,22.9597,22.9689,187325.9053
2006-01-09 09:30:00,49.57,49.66,49.52,49.66,105153.2033426184,22.8812,22.9227,22.8581,22.9227,105153.2033
2006-01-09 09:40:00,49.7,50.06,49.7,50.06,82729.80501392759,22.9412,23.1074,22.9412,23.1074,82729.805
2006-01-09 09:50:00,50.06,50.32,50.05,50.3,116713.09192200558,23.1074,23.2274,23.1028,23.2182,116713.0919
2006-01-09 10:00:00,50.3,50.31,50.17,50.18,89275.7660167131,23.2182,23.2228,23.1582,23.1628,89275.766
2006-01-09 10:10:00,50.18,50.29,50.15,50.26,43454.03899721448,23.1628,23.2135,23.1489,23.1997,43454.039
2006-01-09 10:20:00,50.26,50.45,50.26,50.4,98885.7938718663,23.1997,23.2874,23.1997,23.2643,98885.7939
2006-01-09 10:30:00,50.4,50.43,50.4,50.43,62395.543175487466,23.2643,23.2782,23.2643,23.2782,62395.5432
2006-01-09 10:40:00,50.44,50.44,50.4,50.44,51532.03342618384,23.2828,23.2828,23.2643,23.2828,51532.0334
2006-01-09 10:50:00,50.44,50.62,50.41,50.58,159052.92479108635,23.2828,23.3659,23.2689,23.3474,159052.9248
2006-01-09 11:00:00,50.6,50.87,50.6,50.84,98050.13927576602,23.3566,23.4813,23.3566,23.4674,98050.1393
2006-01-09 11:10:00,50.85,50.91,50.84,50.88,77298.05013927577,23.472,23.4997,23.4674,23.4859,77298.0501
2006-01-09 11:20:00,50.89,50.93,50.85,50.87,79526.46239554317,23.4905,23.509,23.472,23.4813,79526.4624
2006-01-09 11:30:00,50.89,50.91,50.84,50.89,62952.64623955432,23.4905,23.4997,23.4674,23.4905,62952.6462
2006-01-09 11:40:00,50.88,50.93,50.88,50.89,58356.54596100279,23.4859,23.509,23.4859,23.4905,58356.546
2006-01-09 11:50:00,50.9,50.91,50.89,50.91,49582.172701949865,23.4951,23.4997,23.4905,23.4997,49582.1727
2006-01-09 12:00:00,50.92,50.92,50.84,50.87,40111.420612813374,23.5043,23.5043,23.4674,23.4813,40111.4206
2006-01-09 12:10:00,50.87,50.9,50.87,50.89,42200.55710306407,23.4813,23.4951,23.4813,23.4905,42200.5571
2006-01-09 12:20:00,50.9,50.91,50.86,50.86,50974.930362117,23.4951,23.4997,23.4767,23.4767,50974.9304
2006-01-09 12:30:00,50.87,50.91,50.86,50.88,28830.08356545961,23.4813,23.4997,23.4767,23.4859,28830.0836
2006-01-09 12:40:00,50.88,50.93,50.88,50.93,40111.420612813374,23.4859,23.509,23.4859,23.509,40111.4206
2006-01-09 12:50:00,50.93,50.93,50.81,50.84,30222.841225626744,23.509,23.509,23.4536,23.4674,30222.8412
2006-01-09 13:00:00,50.85,50.91,50.84,50.84,26044.56824512535,23.472,23.4997,23.4674,23.4674,26044.5682
2006-01-09 13:10:00,50.84,50.89,50.83,50.89,26462.395543175488,23.4674,23.4905,23.4628,23.4905,26462.3955
2006-01-09 13:20:00,50.89,50.91,50.88,50.88,28412.25626740948,23.4905,23.4997,23.4859,23.4859,28412.2563
2006-01-09 13:30:00,50.88,50.97,50.88,50.96,59470.75208913649,23.4859,23.5274,23.4859,23.5228,59470.7521
2006-01-09 13:40:00,50.96,51.06,50.94,51.02,147493.03621169916,23.5228,23.569,23.5136,23.5505,147493.0362
2006-01-09 13:50:00,51.04,51.06,50.96,50.96,42339.83286908078,23.5597,23.569,23.5228,23.5228,42339.8329
2006-01-09 14:00:00,50.96,51.0,50.94,50.96,40389.9721448468,23.5228,23.5413,23.5136,23.5228,40389.9721
2006-01-09 14:10:00,50.96,50.98,50.93,50.96,41922.00557103064,23.5228,23.532,23.509,23.5228,41922.0056
2006-01-09 14:20:00,50.95,51.0,50.93,50.96,42061.28133704736,23.5182,23.5413,23.509,23.5228,42061.2813
2006-01-09 14:30:00,50.97,50.97,50.86,50.88,42896.93593314764,23.5274,23.5274,23.4767,23.4859,42896.9359
2006-01-09 14:40:00,50.89,50.89,50.82,50.86,36072.42339832869,23.4905,23.4905,23.4582,23.4767,36072.4234
2006-01-09 14:50:00,50.86,50.88,50.83,50.86,46518.10584958218,23.4767,23.4859,23.4628,23.4767,46518.1058
2006-01-09 15:00:00,50.86,50.9,50.83,50.9,39693.59331476323,23.4767,23.4951,23.4628,23.4951,39693.5933
2006-01-09 15:10:00,50.9,50.9,50.83,50.86,52089.1364902507,23.4951,23.4951,23.4628,23.4767,52089.1365
2006-01-09 15:20:00,50.86,50.98,50.86,50.98,65041.78272980502,23.4767,23.532,23.4767,23.532,65041.7827
2006-01-09 15:30:00,50.97,51.17,50.97,51.17,126601.6713091922,23.5274,23.6197,23.5274,23.6197,126601.6713
2006-01-09 15:40:00,51.17,51.39,51.14,51.36,221030.6406685237,23.6197,23.7213,23.6059,23.7074,221030.6407
2006-01-09 15:50:00,51.36,51.42,51.23,51.23,374791.086350975,23.7074,23.7351,23.6474,23.6474,374791.0864
2006-01-10 09:30:00,51.01,51.11,50.92,50.92,108077.99442896937,23.5459,23.592,23.5043,23.5043,108077.9944
2006-01-10 09:40:00,50.92,50.97,50.83,50.87,151949.860724234,23.5043,23.5274,23.4628,23.4813,151949.8607
2006-01-10 09:50:00,50.88,51.0,50.79,51.0,101671.30919220056,23.4859,23.5413,23.4443,23.5413,101671.3092
2006-01-10 10:00:00,50.99,51.01,50.88,50.88,86350.97493036212,23.5367,23.5459,23.4859,23.4859,86350.9749
2006-01-10 10:10:00,50.88,50.88,50.81,50.81,70055.71030640669,23.4859,23.4859,23.4536,23.4536,70055.7103
2006-01-10 10:20:00,50.81,50.87,50.66,50.68,94428.96935933147,23.4536,23.4813,23.3843,23.3936,94428.9694
2006-01-10 10:30:00,50.68,50.71,50.66,50.7,160027.85515320336,23.3936,23.4074,23.3843,23.4028,160027.8552
2006-01-10 10:40:00,50.71,50.71,50.63,50.63,112534.8189415042,23.4074,23.4074,23.3705,23.3705,112534.8189
2006-01-10 10:50:00,50.63,50.65,50.6,50.63,50835.654596100285,23.3705,23.3797,23.3566,23.3705,50835.6546
2006-01-10 11:00:00,50.63,50.68,50.61,50.62,72980.50139275767,23.3705,23.3936,23.3613,23.3659,72980.5014
2006-01-10 11:10:00,50.61,50.64,50.6,50.62,61699.1643454039,23.3613,23.3751,23.3566,23.3659,61699.1643
2006-01-10 11:20:00,50.61,50.63,50.59,50.6,46100.27855153204,23.3613,23.3705,23.352,23.3566,46100.2786
2006-01-10 11:30:00,50.6,50.62,50.6,50.6,54038.99721448468,23.3566,23.3659,23.3566,23.3566,54038.9972
2006-01-10 11:40:00,50.6,50.62,50.58,50.61,50278.55153203343,23.3566,23.3659,23.3474,23.3613,50278.5515
2006-01-10 11:50:00,50.61,50.63,50.54,50.55,72005.57103064067,23.3613,23.3705,23.3289,23.3336,72005.571
2006-01-10 12:00:00,50.53,50.56,50.5,50.55,42618.38440111421,23.3243,23.3382,23.3105,23.3336,42618.3844
2006-01-10 12:10:00,50.55,50.59,50.53,50.58,25208.91364902507,23.3336,23.352,23.3243,23.3474,25208.9136
2006-01-10 12:20:00,50.58,50.59,50.55,50.56,29805.013927576605,23.3474,23.352,23.3336,23.3382,29805.0139
2006-01-10 12:30:00,50.56,50.66,50.55,50.57,49860.72423398329,23.3382,23.3843,23.3336,23.3428,49860.7242
2006-01-10 12:40:00,50.55,50.58,50.54,50.58,30501.392757660167,23.3336,23.3474,23.3289,23.3474,30501.3928
2006-01-10 12:50:00,50.58,50.65,50.57,50.62,30640.668523676883,23.3474,23.3797,23.3428,23.3659,30640.6685
2006-01-10 13:00:00,50.63,50.63,50.6,50.6,25487.4651810585,23.3705,23.3705,23.3566,23.3566,25487.4652
2006-01-10 13:10:00,50.6,50.65,50.6,50.63,36629.526462395545,23.3566,23.3797,23.3566,23.3705,36629.5265
2006-01-10 13:20:00,50.63,50.71,50.61,50.68,49860.72423398329,23.3705,23.4074,23.3613,23.3936,49860.7242
2006-01-10 13:30:00,50.68,50.72,50.65,50.72,53064.066852367694,23.3936,23.412,23.3797,23.412,53064.0669
2006-01-10 13:40:00,50.73,50.75,50.65,50.65,73955.43175487466,23.4166,23.4259,23.3797,23.3797,73955.4318
2006-01-10 13:50:00,50.65,50.66,50.63,50.66,23816.15598885794,23.3797,23.3843,23.3705,23.3843,23816.156
2006-01-10 14:00:00,50.65,50.66,50.6,50.62,53064.066852367694,23.3797,23.3843,23.3566,23.3659,53064.0669
2006-01-10 14:10:00,50.63,50.63,50.58,50.61,30222.841225626744,23.3705,23.3705,23.3474,23.3613,30222.8412
2006-01-10 14:20:00,50.61,50.64,50.55,50.55,52646.23955431755,23.3613,23.3751,23.3336,23.3336,52646.2396
2006-01-10 14:30:00,50.55,50.64,50.53,50.63,51949.86072423399,23.3336,23.3751,23.3243,23.3705,51949.8607
2006-01-10 14:40:00,50.63,50.66,50.61,50.62,69916.43454038998,23.3705,23.3843,23.3613,23.3659,69916.4345
2006-01-10 14:50:00,50.62,50.64,50.55,50.58,55013.92757660167,23.3659,23.3751,23.3336,23.3474,55013.9276
2006-01-10 15:00:00,50.57,50.62,50.53,50.62,55431.754874651815,23.3428,23.3659,23.3243,23.3659,55431.7549
2006-01-10 15:10:00,50.61,50.61,50.59,50.6,46378.83008356546,23.3613,23.3613,23.352,23.3566,46378.8301
2006-01-10 15:20:00,50.58,50.62,50.58,50.59,55710.30640668524,23.3474,23.3659,23.3474,23.352,55710.3064
2006-01-10 15:30:00,50.59,50.66,50.59,50.66,57381.61559888579,23.352,23.3843,23.352,23.3843,57381.6156
2006-01-10 15:40:00,50.65,50.7,50.6,50.66,66852.36768802229,23.3797,23.4028,23.3566,23.3843,66852.3677
2006-01-10 15:50:00,50.65,50.68,50.62,50.64,108913.64902506964,23.3797,23.3936,23.3659,23.3751,108913.649
2006-01-11 09:30:00,50.76,50.91,50.71,50.86,56267.40947075209,23.4305,23.4997,23.4074,23.4767,56267.4095
2006-01-11 09:40:00,50.78,50.83,50.65,50.75,79526.46239554317,23.4397,23.4628,23.3797,23.4259,79526.4624
2006-01-11 09:50:00,50.7,50.81,50.7,50.8,83704.73537604457,23.4028,23.4536,23.4028,23.449,83704.7354
2006-01-11 10:00:00,50.8,50.82,50.73,50.77,46378.83008356546,23.449,23.4582,23.4166,23.4351,46378.8301
2006-01-11 10:10:00,50.77,50.78,50.73,50.76,28551.532033426185,23.4351,23.4397,23.4166,23.4305,28551.532
2006-01-11 10:20:00,50.76,50.79,50.73,50.79,45961.00278551533,23.4305,23.4443,23.4166,23.4443,45961.0028
2006-01-11 10:30:00,50.79,50.81,50.74,50.76,53481.89415041783,23.4443,23.4536,23.4213,23.4305,53481.8942
2006-01-11 10:40:00,50.76,50.76,50.69,50.7,55710.30640668524,23.4305,23.4305,23.3982,23.4028,55710.3064
2006-01-11 10:50:00,50.7,50.71,50.52,50.54,39693.59331476323,23.4028,23.4074,23.3197,23.3289,39693.5933
2006-01-11 11:00:00,50.55,50.55,50.38,50.43,44986.072423398335,23.3336,23.3336,23.2551,23.2782,44986.0724
2006-01-11 11:10:00,50.43,50.46,50.42,50.43,39275.766016713096,23.2782,23.292,23.2736,23.2782,39275.766
2006-01-11 11:20:00,50.43,50.46,50.42,50.46,30640.668523676883,23.2782,23.292,23.2736,23.292,30640.6685
2006-01-11 11:30:00,50.47,50.48,50.32,50.4,44986.072423398335,23.2966,23.3012,23.2274,23.2643,44986.0724
2006-01-11 11:40:00,50.4,50.43,50.37,50.37,33426.183844011146,23.2643,23.2782,23.2505,23.2505,33426.1838
2006-01-11 11:50:00,50.37,50.38,50.32,50.33,30779.944289693594,23.2505,23.2551,23.2274,23.232,30779.9443
2006-01-11 12:00:00,50.34,50.37,50.32,50.37,37604.45682451253,23.2366,23.2505,23.2274,23.2505,37604.4568
2006-01-11 12:10:00,50.37,50.37,50.32,50.32,19359.33147632312,23.2505,23.2505,23.2274,23.2274,19359.3315
2006-01-11 12:20:00,50.32,50.32,50.26,50.27,41922.00557103064,23.2274,23.2274,23.1997,23.2043,41922.0056
2006-01-11 12:30:00,50.27,50.3,50.25,50.27,36768.802228412256,23.2043,23.2182,23.1951,23.2043,36768.8022
2006-01-11 12:40:00,50.27,50.29,50.25,50.26,357938.71866295265,23.2043,23.2135,23.1951,23.1997,357938.7187
2006-01-11 12:50:00,50.26,50.33,50.23,50.25,51810.58495821728,23.1997,23.232,23.1858,23.1951,51810.585
2006-01-11 13:00:00,50.25,50.28,50.22,50.24,44707.5208913649,23.1951,23.2089,23.1812,23.1905,44707.5209
2006-01-11 13:10:00,50.23,50.27,50.23,50.25,37047.35376044569,23.1858,23.2043,23.1858,23.1951,37047.3538
2006-01-11 13:20:00,50.24,50.25,50.2,50.2,34679.66573816156,23.1905,23.1951,23.172,23.172,34679.6657
2006-01-11 13:30:00,50.2,50.32,50.2,50.32,49025.06963788301,23.172,23.2274,23.172,23.2274,49025.0696
2006-01-11 13:40:00,50.32,50.37,50.32,50.32,186490.25069637885,23.2274,23.2505,23.2274,23.2274,186490.2507
2006-01-11 13:50:00,50.32,50.44,50.3,50.43,74791.08635097493,23.2274,23.2828,23.2182,23.2782,74791.0864
2006-01-11 14:00:00,50.4,50.45,50.38,50.4,111699.1643454039,23.2643,23.2874,23.2551,23.2643,111699.1643
2006-01-11 14:10:00,50.4,50.48,50.4,50.43,81337.04735376046,23.2643,23.3012,23.2643,23.2782,81337.0474
2006-01-11 14:20:00,50.43,50.51,50.43,50.45,32590.529247910865,23.2782,23.3151,23.2782,23.2874,32590.5292
2006-01-11 14:30:00,50.45,50.5,50.43,50.48,32033.42618384401,23.2874,23.3105,23.2782,23.3012,32033.4262
2006-01-11 14:40:00,50.48,50.52,50.47,50.5,59888.57938718663,23.3012,23.3197,23.2966,23.3105,59888.5794
2006-01-11 14:50:00,50.51,50.55,50.5,50.53,50417.82729805014,23.3151,23.3336,23.3105,23.3243,50417.8273
2006-01-11 15:00:00,50.53,50.53,50.47,50.51,59749.30362116992,23.3243,23.3243,23.2966,23.3151,59749.3036
2006-01-11 15:10:00,50.51,50.51,50.45,50.45,62674.0947075209,23.3151,23.3151,23.2874,23.2874,62674.0947
2006-01-11 15:20:00,50.46,50.47,50.41,50.43,84540.38997214485,23.292,23.2966,23.2689,23.2782,84540.39
2006-01-11 15:30:00,50.42,50.44,50.4,50.41,70891.36490250696,23.2736,23.2828,23.2643,23.2689,70891.3649
2006-01-11 15:40:00,50.42,50.44,50.38,50.44,59052.92479108636,23.2736,23.2828,23.2551,23.2828,59052.9248
2006-01-11 15:50:00,50.43,50.44,50.4,50.43,99582.17270194986,23.2782,23.2828,23.2643,23.2782,99582.1727
2006-01-12 09:30:00,50.33,50.33,50.15,50.21,27855.15320334262,23.232,23.232,23.1489,23.1766,27855.1532
2006-01-12 09:40:00,50.16,50.26,50.14,50.25,25487.4651810585,23.1535,23.1997,23.1443,23.1951,25487.4652
2006-01-12 09:50:00,50.27,50.31,50.2,50.26,13927.57660167131,23.2043,23.2228,23.172,23.1997,13927.5766
2006-01-12 10:00:00,50.29,50.29,50.26,50.27,48467.96657381616,23.2135,23.2135,23.1997,23.2043,48467.9666
2006-01-12 10:10:00,50.27,50.28,50.23,50.27,21309.192200557103,23.2043,23.2089,23.1858,23.2043,21309.1922
2006-01-12 10:20:00,50.27,50.32,50.26,50.3,14902.506963788304,23.2043,23.2274,23.1997,23.2182,14902.507
2006-01-12 10:30:00,50.3,50.3,50.24,50.26,32033.42618384401,23.2182,23.2182,23.1905,23.1997,32033.4262
2006-01-12 10:40:00,50.27,50.27,50.2,50.22,24512.534818941505,23.2043,23.2043,23.172,23.1812,24512.5348
2006-01-12 10:50:00,50.22,50.27,50.22,50.25,16991.643454038996,23.1812,23.2043,23.1812,23.1951,16991.6435
2006-01-12 11:00:00,50.25,50.26,50.16,50.17,24791.08635097493,23.1951,23.1997,23.1535,23.1582,24791.0864
2006-01-12 11:10:00,50.17,50.25,50.15,50.17,21448.46796657382,23.1582,23.1951,23.1489,23.1582,21448.468
2006-01-12 11:20:00,50.15,50.2,50.14,50.16,21448.46796657382,23.1489,23.172,23.1443,23.1535,21448.468
2006-01-12 11:30:00,50.16,50.17,50.12,50.17,22144.846796657384,23.1535,23.1582,23.1351,23.1582,22144.8468
2006-01-12 11:40:00,50.17,50.18,50.14,50.16,15877.437325905294,23.1582,23.1628,23.1443,23.1535,15877.4373
2006-01-12 11:50:00,50.17,50.22,50.15,50.2,18105.849582172705,23.1582,23.1812,23.1489,23.172,18105.8496
2006-01-12 12:00:00,50.2,50.24,50.19,50.19,21727.01949860724,23.172,23.1905,23.1674,23.1674,21727.0195
2006-01-12 12:10:00,50.19,50.2,50.19,50.2,18941.504178272982,23.1674,23.172,23.1674,23.172,18941.5042
2006-01-12 12:20:00,50.2,50.25,50.2,50.24,18245.125348189416,23.172,23.1951,23.172,23.1905,18245.1253
2006-01-12 12:30:00,50.25,50.26,50.22,50.22,38997.21448467967,23.1951,23.1997,23.1812,23.1812,38997.2145
2006-01-12 12:40:00,50.21,50.26,50.21,50.25,25348.189415041783,23.1766,23.1997,23.1766,23.1951,25348.1894
2006-01-12 12:50:00,50.25,50.26,50.25,50.26,19359.33147632312,23.1951,23.1997,23.1951,23.1997,19359.3315
2006-01-12 13:00:00,50.25,50.26,50.25,50.25,32311.97771587744,23.1951,23.1997,23.1951,23.1951,32311.9777
2006-01-12 13:10:00,50.25,50.31,50.25,50.31,74233.98328690809,23.1951,23.2228,23.1951,23.2228,74233.9833
2006-01-12 13:20:00,50.33,50.35,50.3,50.35,16016.713091922007,23.232,23.2412,23.2182,23.2412,16016.7131
2006-01-12 13:30:00,50.36,50.47,50.36,50.43,66155.98885793872,23.2459,23.2966,23.2459,23.2782,66155.9889
2006-01-12 13:40:00,50.44,50.45,50.37,50.43,19359.33147632312,23.2828,23.2874,23.2505,23.2782,19359.3315
2006-01-12 13:50:00,50.44,50.44,50.32,50.35,32869.08077994429,23.2828,23.2828,23.2274,23.2412,32869.0808
2006-01-12 14:00:00,50.32,50.32,50.21,50.25,42200.55710306407,23.2274,23.2274,23.1766,23.1951,42200.5571
2006-01-12 14:10:00,50.26,50.35,50.23,50.33,30501.392757660167,23.1997,23.2412,23.1858,23.232,30501.3928
2006-01-12 14:20:00,50.33,50.35,50.26,50.26,17130.91922005571,23.232,23.2412,23.1997,23.1997,17130.9192
2006-01-12 14:30:00,50.27,50.32,50.25,50.28,32033.42618384401,23.2043,23.2274,23.1951,23.2089,32033.4262
2006-01-12 14:40:00,50.28,50.28,50.21,50.23,33286.908077994434,23.2089,23.2089,23.1766,23.1858,33286.9081
2006-01-12 14:50:00,50.22,50.27,50.22,50.25,21309.192200557103,23.1812,23.2043,23.1812,23.1951,21309.1922
2006-01-12 15:00:00,50.25,50.3,50.23,50.3,17270.194986072423,23.1951,23.2182,23.1858,23.2182,17270.195
2006-01-12 15:10:00,50.3,50.35,50.3,50.32,18105.849582172705,23.2182,23.2412,23.2182,23.2274,18105.8496
2006-01-12 15:20:00,50.32,50.34,50.27,50.33,25487.4651810585,23.2274,23.2366,23.2043,23.232,25487.4652
2006-01-12 15:30:00,50.32,50.36,50.3,50.35,41225.62674094708,23.2274,23.2459,23.2182,23.2412,41225.6267
2006-01-12 15:40:00,50.35,50.37,50.31,50.34,46796.6573816156,23.2412,23.2505,23.2228,23.2366,46796.6574
2006-01-12 15:50:00,50.33,50.33,50.26,50.3,48189.41504178273,23.232,23.232,23.1997,23.2182,48189.415
2006-01-13 09:30:00,50.12,50.12,50.08,50.12,68941.50417827298,23.1351,23.1351,23.1166,23.1351,68941.5042
2006-01-13 09:40:00,50.13,50.13,49.74,49.74,107938.71866295264,23.1397,23.1397,22.9597,22.9597,107938.7187
2006-01-13 09:50:00,49.64,49.96,49.64,49.87,83704.73537604457,22.9135,23.0612,22.9135,23.0197,83704.7354
2006-01-13 10:00:00,49.87,50.16,49.85,50.16,359470.7520891365,23.0197,23.1535,23.0104,23.1535,359470.7521
2006-01-13 10:10:00,50.15,50.15,50.0,50.02,41922.00557103064,23.1489,23.1489,23.0797,23.0889,41922.0056
2006-01-13 10:20:00,50.02,50.08,49.99,50.08,19916.43454038997,23.0889,23.1166,23.0751,23.1166,19916.4345
2006-01-13 10:30:00,50.08,50.09,49.95,49.97,28272.98050139276,23.1166,23.1212,23.0566,23.0658,28272.9805
2006-01-13 10:40:00,49.97,49.99,49.96,49.97,24791.08635097493,23.0658,23.0751,23.0612,23.0658,24791.0864
2006-01-13 10:50:00,49.97,50.07,49.96,50.04,23119.777158774374,23.0658,23.112,23.0612,23.0981,23119.7772
2006-01-13 11:00:00,50.04,50.12,50.04,50.12,40668.52367688023,23.0981,23.1351,23.0981,23.1351,40668.5237
2006-01-13 11:10:00,50.12,50.15,50.09,50.13,37883.008356545964,23.1351,23.1489,23.1212,23.1397,37883.0084
2006-01-13 11:20:00,50.15,50.16,50.03,50.04,45403.89972144847,23.1489,23.1535,23.0935,23.0981,45403.8997
2006-01-13 11:30:00,50.04,50.09,50.0,50.01,63509.74930362117,23.0981,23.1212,23.0797,23.0843,63509.7493
2006-01-13 11:40:00,50.01,50.03,49.97,49.97,19498.60724233984,23.0843,23.0935,23.0658,23.0658,19498.6072
2006-01-13 11:50:00,49.94,49.97,49.91,49.97,33426.183844011146,23.052,23.0658,23.0381,23.0658,33426.1838
2006-01-13 12:00:00,49.97,49.99,49.97,49.97,56406.6852367688,23.0658,23.0751,23.0658,23.0658,56406.6852
2006-01-13 12:10:00,49.97,49.99,49.94,49.95,23816.15598885794,23.0658,23.0751,23.052,23.0566,23816.156
2006-01-13 12:20:00,49.95,49.97,49.92,49.93,22423.398328690808,23.0566,23.0658,23.0428,23.0474,22423.3983
2006-01-13 12:30:00,49.93,49.97,49.92,49.97,26323.119777158776,23.0474,23.0658,23.0428,23.0658,26323.1198
2006-01-13 12:40:00,49.95,49.96,49.85,49.9,53481.89415041783,23.0566,23.0612,23.0104,23.0335,53481.8942
2006-01-13 12:50:00,49.9,49.99,49.9,49.99,41225.62674094708,23.0335,23.0751,23.0335,23.0751,41225.6267
2006-01-13 13:00:00,49.99,50.0,49.97,49.97,21169.91643454039,23.0751,23.0797,23.0658,23.0658,21169.9164
2006-01-13 13:10:00,49.97,50.0,49.97,50.0,12534.81894150418,23.0658,23.0797,23.0658,23.0797,12534.8189
2006-01-13 13:20:00,50.01,50.09,50.0,50.02,25069.63788300836,23.0843,23.1212,23.0797,23.0889,25069.6379
2006-01-13 13:30:00,50.02,50.06,49.97,50.02,25069.63788300836,23.0889,23.1074,23.0658,23.0889,25069.6379
2006-01-13 13:40:00,50.02,50.02,49.96,49.96,17827.298050139278,23.0889,23.0889,23.0612,23.0612,17827.2981
2006-01-13 13:50:00,49.95,49.97,49.95,49.97,31615.598885793872,23.0566,23.0658,23.0566,23.0658,31615.5989
2006-01-13 14:00:00,49.99,50.0,49.96,49.99,18941.504178272982,23.0751,23.0797,23.0612,23.0751,18941.5042
2006-01-13 14:10:00,49.98,49.99,49.91,49.94,32590.529247910865,23.0704,23.0751,23.0381,23.052,32590.5292
2006-01-13 14:20:00,49.95,49.99,49.93,49.94,25069.63788300836,23.0566,23.0751,23.0474,23.052,25069.6379
2006-01-13 14:30:00,49.93,49.98,49.91,49.94,41782.72980501393,23.0474,23.0704,23.0381,23.052,41782.7298
2006-01-13 14:40:00,49.94,49.99,49.94,49.96,43732.59052924792,23.052,23.0751,23.052,23.0612,43732.5905
2006-01-13 14:50:00,49.97,50.01,49.89,49.93,46518.10584958218,23.0658,23.0843,23.0289,23.0474,46518.1058
2006-01-13 15:00:00,49.92,49.94,49.9,49.92,55849.58217270195,23.0428,23.052,23.0335,23.0428,55849.5822
2006-01-13 15:10:00,49.92,49.92,49.89,49.92,42061.28133704736,23.0428,23.0428,23.0289,23.0428,42061.2813
2006-01-13 15:20:00,49.93,49.93,49.88,49.9,39693.59331476323,23.0474,23.0474,23.0243,23.0335,39693.5933
2006-01-13 15:30:00,49.9,50.02,49.89,50.01,36768.802228412256,23.0335,23.0889,23.0289,23.0843,36768.8022
2006-01-13 15:40:00,50.02,50.02,49.99,50.02,56963.78830083566,23.0889,23.0889,23.0751,23.0889,56963.7883
2006-01-13 15:50:00,50.02,50.04,49.99,50.04,85515.32033426184,23.0889,23.0981,23.0751,23.0981,85515.3203
2006-01-17 09:30:00,49.54,49.66,49.49,49.61,91643.45403899722,22.8673,22.9227,22.8443,22.8997,91643.454
2006-01-17 09:40:00,49.59,50.0,49.59,49.88,64763.2311977716,22.8904,23.0797,22.8904,23.0243,64763.2312
2006-01-17 09:50:00,49.87,49.91,49.79,49.8,40389.9721448468,23.0197,23.0381,22.9827,22.9874,40389.9721
2006-01-17 10:00:00,49.81,49.92,49.81,49.85,36211.69916434541,22.992,23.0428,22.992,23.0104,36211.6992
2006-01-17 10:10:00,49.86,49.86,49.76,49.8,26044.56824512535,23.0151,23.0151,22.9689,22.9874,26044.5682
2006-01-17 10:20:00,49.81,49.81,49.74,49.74,40250.696378830085,22.992,22.992,22.9597,22.9597,40250.6964
2006-01-17 10:30:00,49.74,49.77,49.71,49.75,43314.76323119777,22.9597,22.9735,22.9458,22.9643,43314.7632
2006-01-17 10:40:00,49.75,49.77,49.69,49.76,22562.674094707523,22.9643,22.9735,22.9366,22.9689,22562.6741
2006-01-17 10:50:00,49.76,49.78,49.71,49.72,86768.80222841226,22.9689,22.9781,22.9458,22.9504,86768.8022
2006-01-17 11:00:00,49.72,49.74,49.66,49.68,42757.66016713092,22.9504,22.9597,22.9227,22.932,42757.6602
2006-01-17 11:10:00,49.68,49.68,49.6,49.61,39415.04178272981,22.932,22.932,22.895,22.8997,39415.0418
2006-01-17 11:20:00,49.61,49.62,49.54,49.6,25348.189415041783,22.8997,22.9043,22.8673,22.895,25348.1894
2006-01-17 11:30:00,49.6,49.6,49.52,49.53,20752.089136490253,22.895,22.895,22.8581,22.8627,20752.0891
2006-01-17 11:40:00,49.54,49.56,49.51,49.51,16573.816155988858,22.8673,22.8766,22.8535,22.8535,16573.8162
2006-01-17 11:50:00,49.51,49.53,49.47,49.51,15041.782729805014,22.8535,22.8627,22.835,22.8535,15041.7827
2006-01-17 12:00:00,49.51,49.53,49.47,49.49,29665.73816155989,22.8535,22.8627,22.835,22.8443,29665.7382
2006-01-17 12:10:00,49.5,49.54,49.49,49.51,19220.05571030641,22.8489,22.8673,22.8443,22.8535,19220.0557
2006-01-17 12:20:00,49.51,49.54,49.48,49.54,19359.33147632312,22.8535,22.8673,22.8397,22.8673,19359.3315
2006-01-17 12:30:00,49.54,49.55,49.51,49.51,21866.29526462396,22.8673,22.872,22.8535,22.8535,21866.2953
2006-01-17 12:40:00,49.51,49.52,49.48,49.51,18523.676880222843,22.8535,22.8581,22.8397,22.8535,18523.6769
2006-01-17 12:50:00,49.51,49.54,49.46,49.46,28551.532033426185,22.8535,22.8673,22.8304,22.8304,28551.532
2006-01-17 13:00:00,49.46,49.46,49.22,49.23,69916.43454038998,22.8304,22.8304,22.7196,22.7243,69916.4345
2006-01-17 13:10:00,49.23,49.24,49.11,49.11,33704.73537604457,22.7243,22.7289,22.6689,22.6689,33704.7354
2006-01-17 13:20:00,49.15,49.25,49.15,49.23,36072.42339832869,22.6873,22.7335,22.6873,22.7243,36072.4234
2006-01-17 13:30:00,49.24,49.3,49.24,49.27,28830.08356545961,22.7289,22.7566,22.7289,22.7427,28830.0836
2006-01-17 13:40:00,49.29,49.3,49.26,49.26,41643.45403899722,22.7519,22.7566,22.7381,22.7381,41643.454
2006-01-17 13:50:00,49.27,49.36,49.27,49.36,87465.18105849583,22.7427,22.7843,22.7427,22.7843,87465.1811
2006-01-17 14:00:00,49.33,49.47,49.33,49.38,65041.78272980502,22.7704,22.835,22.7704,22.7935,65041.7827
2006-01-17 14:10:00,49.4,49.4,49.27,49.27,40807.79944289694,22.8027,22.8027,22.7427,22.7427,40807.7994
2006-01-17 14:20:00,49.26,49.28,49.19,49.23,54874.65181058496,22.7381,22.7473,22.7058,22.7243,54874.6518
2006-01-17 14:30:00,49.23,49.28,49.23,49.26,31615.598885793872,22.7243,22.7473,22.7243,22.7381,31615.5989
2006-01-17 14:40:00,49.25,49.29,49.25,49.29,25487.4651810585,22.7335,22.7519,22.7335,22.7519,25487.4652
2006-01-17 14:50:00,49.3,49.31,49.22,49.29,52367.68802228413,22.7566,22.7612,22.7196,22.7519,52367.688
2006-01-17 15:00:00,49.29,49.45,49.28,49.45,49721.44846796658,22.7519,22.8258,22.7473,22.8258,49721.4485
2006-01-17 15:10:00,49.46,49.46,49.38,49.41,57799.442896935936,22.8304,22.8304,22.7935,22.8073,57799.4429
2006-01-17 15:20:00,49.42,49.45,49.38,49.41,39972.14484679666,22.812,22.8258,22.7935,22.8073,39972.1448
2006-01-17 15:30:00,49.41,49.42,49.35,49.35,88300.8356545961,22.8073,22.812,22.7796,22.7796,88300.8357
2006-01-17 15:40:00,49.33,49.35,49.28,49.29,106963.78830083566,22.7704,22.7796,22.7473,22.7519,106963.7883
2006-01-17 15:50:00,49.29,49.3,49.19,49.2,205571.03064066853,22.7519,22.7566,22.7058,22.7104,205571.0306
2006-01-18 09:30:00,49.15,49.2,49.11,49.18,97075.20891364902,22.6873,22.7104,22.6689,22.7012,97075.2089
2006-01-18 09:40:00,49.19,49.3,49.19,49.27,62813.37047353761,22.7058,22.7566,22.7058,22.7427,62813.3705
2006-01-18 09:50:00,49.28,49.29,49.23,49.25,59192.20055710307,22.7473,22.7519,22.7243,22.7335,59192.2006
2006-01-18 10:00:00,49.25,49.42,49.24,49.39,68105.84958217271,22.7335,22.812,22.7289,22.7981,68105.8496
2006-01-18 10:10:00,49.39,49.56,49.39,49.56,106406.6852367688,22.7981,22.8766,22.7981,22.8766,106406.6852
2006-01-18 10:20:00,49.56,49.81,49.56,49.78,102367.68802228411,22.8766,22.992,22.8766,22.9781,102367.688
2006-01-18 10:30:00,49.76,49.76,49.64,49.64,54038.99721448468,22.9689,22.9689,22.9135,22.9135,54038.9972
2006-01-18 10:40:00,49.66,49.72,49.18,49.69,29387.186629526463,22.9227,22.9504,22.7012,22.9366,29387.1866
2006-01-18 10:50:00,49.69,49.74,49.66,49.69,24094.707520891367,22.9366,22.9597,22.9227,22.9366,24094.7075
2006-01-18 11:00:00,49.69,49.72,49.67,49.68,37604.45682451253,22.9366,22.9504,22.9274,22.932,37604.4568
2006-01-18 11:10:00,49.68,49.74,49.67,49.69,27437.32590529248,22.932,22.9597,22.9274,22.9366,27437.3259
2006-01-18 11:20:00,49.7,49.74,49.69,49.69,34679.66573816156,22.9412,22.9597,22.9366,22.9366,34679.6657
2006-01-18 11:30:00,49.68,49.68,49.51,49.51,60167.13091922006,22.932,22.932,22.8535,22.8535,60167.1309
2006-01-18 11:40:00,49.51,49.64,49.48,49.64,29944.28969359332,22.8535,22.9135,22.8397,22.9135,29944.2897
2006-01-18 11:50:00,49.64,49.71,49.6,49.7,56963.78830083566,22.9135,22.9458,22.895,22.9412,56963.7883
2006-01-18 12:00:00,49.7,49.71,49.6,49.6,44707.5208913649,22.9412,22.9458,22.895,22.895,44707.5209
2006-01-18 12:10:00,49.61,49.61,49.51,49.51,52367.68802228413,22.8997,22.8997,22.8535,22.8535,52367.688
2006-01-18 12:20:00,49.53,49.54,49.47,49.48,20473.537604456826,22.8627,22.8673,22.835,22.8397,20473.5376
2006-01-18 12:30:00,49.48,49.5,49.43,49.47,24373.2590529248,22.8397,22.8489,22.8166,22.835,24373.2591
2006-01-18 12:40:00,49.47,49.53,49.47,49.51,28133.704735376046,22.835,22.8627,22.835,22.8535,28133.7047
2006-01-18 12:50:00,49.51,49.53,49.5,49.5,13649.025069637884,22.8535,22.8627,22.8489,22.8489,13649.0251
2006-01-18 13:00:00,49.5,49.71,49.5,49.7,149860.7242339833,22.8489,22.9458,22.8489,22.9412,149860.7242
2006-01-18 13:10:00,49.71,49.81,49.7,49.7,70891.36490250696,22.9458,22.992,22.9412,22.9412,70891.3649
2006-01-18 13:20:00,49.71,49.71,49.55,49.62,82729.80501392759,22.9458,22.9458,22.872,22.9043,82729.805
2006-01-18 13:30:00,49.61,49.63,49.54,49.57,31337.04735376045,22.8997,22.9089,22.8673,22.8812,31337.0474
2006-01-18 13:40:00,49.56,49.69,49.56,49.69,25069.63788300836,22.8766,22.9366,22.8766,22.9366,25069.6379
2006-01-18 13:50:00,49.69,49.69,49.59,49.61,28551.532033426185,22.9366,22.9366,22.8904,22.8997,28551.532
2006-01-18 14:00:00,49.61,49.74,49.6,49.72,148607.24233983288,22.8997,22.9597,22.895,22.9504,148607.2423
2006-01-18 14:10:00,49.73,49.83,49.71,49.82,46239.55431754875,22.9551,23.0012,22.9458,22.9966,46239.5543
2006-01-18 14:20:00,49.81,49.81,49.77,49.79,44150.41782729805,22.992,22.992,22.9735,22.9827,44150.4178
2006-01-18 14:30:00,49.79,49.79,49.68,49.69,130083.56545961004,22.9827,22.9827,22.932,22.9366,130083.5655
2006-01-18 14:40:00,49.69,49.7,49.56,49.58,38857.93871866296,22.9366,22.9412,22.8766,22.8858,38857.9387
2006-01-18 14:50:00,49.59,49.59,49.49,49.53,57660.16713091922,22.8904,22.8904,22.8443,22.8627,57660.1671
2006-01-18 15:00:00,49.55,49.55,49.44,49.51,47075.20891364903,22.872,22.872,22.8212,22.8535,47075.2089
2006-01-18 15:10:00,49.51,49.56,49.46,49.48,47214.484679665744,22.8535,22.8766,22.8304,22.8397,47214.4847
2006-01-18 15:20:00,49.48,49.54,49.47,49.52,52785.51532033426,22.8397,22.8673,22.835,22.8581,52785.5153
2006-01-18 15:30:00,49.52,49.63,49.51,49.6,66434.54038997214,22.8581,22.9089,22.8535,22.895,66434.5404
2006-01-18 15:40:00,49.6,49.69,49.56,49.64,57520.89136490251,22.895,22.9366,22.8766,22.9135,57520.8914
2006-01-18 15:50:00,49.64,49.67,49.61,49.63,108217.27019498608,22.9135,22.9274,22.8997,22.9089,108217.2702
2006-01-19 09:30:00,49.63,49.83,49.47,49.48,91643.45403899722,22.9089,23.0012,22.835,22.8397,91643.454
2006-01-19 09:40:00,49.48,49.63,49.35,49.48,141086.35097493036,22.8397,22.9089,22.7796,22.8397,141086.351
2006-01-19 09:50:00,49.48,49.5,49.3,49.33,36350.97493036212,22.8397,22.8489,22.7566,22.7704,36350.9749
2006-01-19 10:00:00,49.33,49.44,49.33,49.43,48189.41504178273,22.7704,22.8212,22.7704,22.8166,48189.415
2006-01-19 10:10:00,49.43,49.52,49.42,49.52,52367.68802228413,22.8166,22.8581,22.812,22.8581,52367.688
2006-01-19 10:20:00,49.52,49.52,49.35,49.36,31337.04735376045,22.8581,22.8581,22.7796,22.7843,31337.0474
2006-01-19 10:30:00,49.36,49.38,49.25,49.25,72423.39832869082,22.7843,22.7935,22.7335,22.7335,72423.3983
2006-01-19 10:40:00,49.25,49.25,49.16,49.18,52785.51532033426,22.7335,22.7335,22.6919,22.7012,52785.5153
2006-01-19 10:50:00,49.18,49.19,49.05,49.12,40389.9721448468,22.7012,22.7058,22.6412,22.6735,40389.9721
2006-01-19 11:00:00,49.13,49.15,48.96,48.97,59331.47632311978,22.6781,22.6873,22.5996,22.6042,59331.4763
2006-01-19 11:10:00,48.98,48.98,48.87,48.95,63509.74930362117,22.6089,22.6089,22.5581,22.595,63509.7493
2006-01-19 11:20:00,48.95,48.97,48.84,48.91,55431.754874651815,22.595,22.6042,22.5442,22.5765,55431.7549
2006-01-19 11:30:00,48.92,49.21,48.92,49.16,64623.95543175488,22.5812,22.715,22.5812,22.6919,64623.9554
2006-01-19 11:40:00,49.15,49.16,49.08,49.15,26462.395543175488,22.6873,22.6919,22.655,22.6873,26462.3955
2006-01-19 11:50:00,49.13,49.2,49.13,49.2,33983.28690807799,22.6781,22.7104,22.6781,22.7104,33983.2869
2006-01-19 12:00:00,49.2,49.38,49.18,49.35,43036.21169916435,22.7104,22.7935,22.7012,22.7796,43036.2117
2006-01-19 12:10:00,49.35,49.4,49.33,49.38,51392.75766016713,22.7796,22.8027,22.7704,22.7935,51392.7577
2006-01-19 12:20:00,49.37,49.4,49.31,49.36,32451.25348189416,22.7889,22.8027,22.7612,22.7843,32451.2535
2006-01-19 12:30:00,49.36,49.42,49.33,49.36,41086.35097493036,22.7843,22.812,22.7704,22.7843,41086.351
2006-01-19 12:40:00,49.33,49.4,49.33,49.36,38440.11142061282,22.7704,22.8027,22.7704,22.7843,38440.1114
2006-01-19 12:50:00,49.38,49.43,49.36,49.38,27576.601671309192,22.7935,22.8166,22.7843,22.7935,27576.6017
2006-01-19 13:00:00,49.36,49.41,49.3,49.36,64623.95543175488,22.7843,22.8073,22.7566,22.7843,64623.9554
2006-01-19 13:10:00,49.35,49.4,49.35,49.39,23537.604456824512,22.7796,22.8027,22.7796,22.7981,23537.6045
2006-01-19 13:20:00,49.39,49.4,49.31,49.31,50417.82729805014,22.7981,22.8027,22.7612,22.7612,50417.8273
2006-01-19 13:30:00,49.33,49.37,49.31,49.36,34122.56267409471,22.7704,22.7889,22.7612,22.7843,34122.5627
2006-01-19 13:40:00,49.36,49.4,49.36,49.4,38022.28412256268,22.7843,22.8027,22.7843,22.8027,38022.2841
2006-01-19 13:50:00,49.4,49.4,49.28,49.31,65320.33426183844,22.8027,22.8027,22.7473,22.7612,65320.3343
2006-01-19 14:00:00,49.32,49.36,49.32,49.36,47632.31197771588,22.7658,22.7843,22.7658,22.7843,47632.312
2006-01-19 14:10:00,49.36,49.36,49.3,49.31,36072.42339832869,22.7843,22.7843,22.7566,22.7612,36072.4234
2006-01-19 14:20:00,49.3,49.3,49.2,49.23,53064.066852367694,22.7566,22.7566,22.7104,22.7243,53064.0669
2006-01-19 14:30:00,49.23,49.28,49.18,49.2,57381.61559888579,22.7243,22.7473,22.7012,22.7104,57381.6156
2006-01-19 14:40:00,49.2,49.2,49.06,49.11,61838.44011142062,22.7104,22.7104,22.6458,22.6689,61838.4401
2006-01-19 14:50:00,49.1,49.2,49.09,49.2,62395.543175487466,22.6642,22.7104,22.6596,22.7104,62395.5432
2006-01-19 15:00:00,49.2,49.23,49.05,49.1,62674.0947075209,22.7104,22.7243,22.6412,22.6642,62674.0947
2006-01-19 15:10:00,49.1,49.13,49.05,49.12,69359.33147632312,22.6642,22.6781,22.6412,22.6735,69359.3315
2006-01-19 15:20:00,49.13,49.17,49.05,49.08,71309.19220055711,22.6781,22.6966,22.6412,22.655,71309.1922
2006-01-19 15:30:00,49.08,49.13,49.04,49.12,98746.5181058496,22.655,22.6781,22.6366,22.6735,98746.5181
2006-01-19 15:40:00,49.12,49.2,49.11,49.18,66991.643454039,22.6735,22.7104,22.6689,22.7012,66991.6435
2006-01-19 15:50:00,49.18,49.23,49.15,49.15,91364.9025069638,22.7012,22.7243,22.6873,22.6873,91364.9025
2006-01-20 09:30:00,49.05,49.09,48.86,48.92,158913.64902506964,22.6412,22.6596,22.5535,22.5812,158913.649
2006-01-20 09:40:00,48.92,49.15,48.91,49.11,52646.23955431755,22.5812,22.6873,22.5765,22.6689,52646.2396
2006-01-20 09:50:00,49.13,49.17,49.08,49.08,24094.707520891367,22.6781,22.6966,22.655,22.655,24094.7075
2006-01-20 10:00:00,49.08,49.14,48.96,49.13,50000.0,22.655,22.6827,22.5996,22.6781,50000.0
2006-01-20 10:10:00,49.15,49.17,49.08,49.15,54178.2729805014,22.6873,22.6966,22.655,22.6873,54178.273
2006-01-20 10:20:00,49.14,49.16,49.12,49.15,20473.537604456826,22.6827,22.6919,22.6735,22.6873,20473.5376
2006-01-20 10:30:00,49.15,49.15,49.06,49.08,41643.45403899722,22.6873,22.6873,22.6458,22.655,41643.454
2006-01-20 10:40:00,49.07,49.07,48.88,48.88,34122.56267409471,22.6504,22.6504,22.5627,22.5627,34122.5627
2006-01-20 10:50:00,48.88,48.88,48.65,48.85,93314.76323119778,22.5627,22.5627,22.4565,22.5488,93314.7632
2006-01-20 11:00:00,48.87,48.87,48.75,48.82,44707.5208913649,22.5581,22.5581,22.5027,22.535,44707.5209
2006-01-20 11:10:00,48.82,48.86,48.78,48.85,69220.0557103064,22.535,22.5535,22.5165,22.5488,69220.0557
2006-01-20 11:20:00,48.86,49.0,48.85,48.92,78551.53203342619,22.5535,22.6181,22.5488,22.5812,78551.532
2006-01-20 11:30:00,48.9,48.92,48.86,48.92,28969.359331476324,22.5719,22.5812,22.5535,22.5812,28969.3593
2006-01-20 11:40:00,48.93,48.97,48.82,48.82,24930.362116991644,22.5858,22.6042,22.535,22.535,24930.3621
2006-01-20 11:50:00,48.82,48.88,48.72,48.73,65598.88579387187,22.535,22.5627,22.4888,22.4935,65598.8858
2006-01-20 12:00:00,48.73,48.77,48.7,48.76,37883.008356545964,22.4935,22.5119,22.4796,22.5073,37883.0084
2006-01-20 12:10:00,48.76,48.78,48.64,48.74,51810.58495821728,22.5073,22.5165,22.4519,22.4981,51810.585
2006-01-20 12:20:00,48.75,48.83,48.74,48.79,59192.20055710307,22.5027,22.5396,22.4981,22.5212,59192.2006
2006-01-20 12:30:00,48.79,48.85,48.78,48.8,61142.06128133705,22.5212,22.5488,22.5165,22.5258,61142.0613
2006-01-20 12:40:00,48.8,48.81,48.75,48.81,42061.28133704736,22.5258,22.5304,22.5027,22.5304,42061.2813
2006-01-20 12:50:00,48.8,48.84,48.68,48.84,28969.359331476324,22.5258,22.5442,22.4704,22.5442,28969.3593
2006-01-20 13:00:00,48.84,48.87,48.78,48.81,43732.59052924792,22.5442,22.5581,22.5165,22.5304,43732.5905
2006-01-20 13:10:00,48.81,48.88,48.81,48.86,44289.69359331477,22.5304,22.5627,22.5304,22.5535,44289.6936
2006-01-20 13:20:00,48.85,48.85,48.81,48.85,64763.2311977716,22.5488,22.5488,22.5304,22.5488,64763.2312
2006-01-20 13:30:00,48.85,48.85,48.75,48.82,85793.87186629527,22.5488,22.5488,22.5027,22.535,85793.8719
2006-01-20 13:40:00,48.82,48.86,48.8,48.82,80222.84122562675,22.535,22.5535,22.5258,22.535,80222.8412
2006-01-20 13:50:00,48.82,48.85,48.73,48.73,83426.18384401115,22.535,22.5488,22.4935,22.4935,83426.1838
2006-01-20 14:00:00,48.73,48.83,48.69,48.82,83286.90807799443,22.4935,22.5396,22.475,22.535,83286.9081
2006-01-20 14:10:00,48.82,48.85,48.82,48.83,56128.13370473538,22.535,22.5488,22.535,22.5396,56128.1337
2006-01-20 14:20:00,48.82,48.84,48.81,48.82,58913.64902506965,22.535,22.5442,22.5304,22.535,58913.649
2006-01-20 14:30:00,48.82,48.83,48.76,48.79,137743.73259052925,22.535,22.5396,22.5073,22.5212,137743.7326
2006-01-20 14:40:00,48.81,48.83,48.78,48.82,51253.48189415042,22.5304,22.5396,22.5165,22.535,51253.4819
2006-01-20 14:50:00,48.82,48.82,48.77,48.81,111281.33704735377,22.535,22.535,22.5119,22.5304,111281.337
2006-01-20 15:00:00,48.82,48.85,48.82,48.85,23816.15598885794,22.535,22.5488,22.535,22.5488,23816.156
2006-01-20 15:10:00,48.85,48.85,48.79,48.82,94986.07242339832,22.5488,22.5488,22.5212,22.535,94986.0724
2006-01-20 15:20:00,48.82,48.85,48.76,48.77,49860.72423398329,22.535,22.5488,22.5073,22.5119,49860.7242
2006-01-20 15:30:00,48.78,48.84,48.77,48.8,80362.11699164346,22.5165,22.5442,22.5119,22.5258,80362.117
2006-01-20 15:40:00,48.8,48.81,48.7,48.81,117688.02228412256,22.5258,22.5304,22.4796,22.5304,117688.0223
2006-01-20 15:50:00,48.82,48.83,48.77,48.79,144011.14206128134,22.535,22.5396,22.5119,22.5212,144011.1421
2006-01-23 09:30:00,49.11,49.39,49.11,49.24,114484.67966573816,22.6689,22.7981,22.6689,22.7289,114484.6797
2006-01-23 09:40:00,49.23,49.28,49.08,49.12,44846.796657381616,22.7243,22.7473,22.655,22.6735,44846.7967
2006-01-23 09:50:00,49.13,49.27,49.11,49.21,79387.18662952646,22.6781,22.7427,22.6689,22.715,79387.1866
2006-01-23 10:00:00,49.21,49.24,49.12,49.24,68523.67688022285,22.715,22.7289,22.6735,22.7289,68523.6769
2006-01-23 10:10:00,49.22,49.31,49.17,49.2,56267.40947075209,22.7196,22.7612,22.6966,22.7104,56267.4095
2006-01-23 10:20:00,49.18,49.25,49.17,49.25,52924.791086350975,22.7012,22.7335,22.6966,22.7335,52924.7911
2006-01-23 10:30:00,49.25,49.27,49.14,49.16,150835.6545961003,22.7335,22.7427,22.6827,22.6919,150835.6546
2006-01-23 10:40:00,49.15,49.18,49.12,49.17,34261.83844011142,22.6873,22.7012,22.6735,22.6966,34261.8384
2006-01-23 10:50:00,49.16,49.22,49.13,49.19,51253.48189415042,22.6919,22.7196,22.6781,22.7058,51253.4819
2006-01-23 11:00:00,49.18,49.2,49.15,49.18,85376.04456824512,22.7012,22.7104,22.6873,22.7012,85376.0446
2006-01-23 11:10:00,49.18,49.26,49.18,49.23,90111.42061281338,22.7012,22.7381,22.7012,22.7243,90111.4206
2006-01-23 11:20:00,49.24,49.28,49.24,49.25,227994.4289693593,22.7289,22.7473,22.7289,22.7335,227994.429
2006-01-23 11:30:00,49.25,49.43,49.25,49.38,75626.74094707522,22.7335,22.8166,22.7335,22.7935,75626.7409
2006-01-23 11:40:00,49.38,49.4,49.38,49.38,60167.13091922006,22.7935,22.8027,22.7935,22.7935,60167.1309
2006-01-23 11:50:00,49.38,49.4,49.36,49.38,34261.83844011142,22.7935,22.8027,22.7843,22.7935,34261.8384
2006-01-23 12:00:00,49.38,49.39,49.36,49.38,81058.49582172702,22.7935,22.7981,22.7843,22.7935,81058.4958
2006-01-23 12:10:00,49.38,49.49,49.38,49.48,43871.86629526463,22.7935,22.8443,22.7935,22.8397,43871.8663
2006-01-23 12:20:00,49.48,49.5,49.4,49.46,39275.766016713096,22.8397,22.8489,22.8027,22.8304,39275.766
2006-01-23 12:30:00,49.46,49.52,49.46,49.52,38300.8356545961,22.8304,22.8581,22.8304,22.8581,38300.8357
2006-01-23 12:40:00,49.52,49.53,49.47,49.47,27158.774373259053,22.8581,22.8627,22.835,22.835,27158.7744
2006-01-23 12:50:00,49.47,49.51,49.44,49.5,33426.183844011146,22.835,22.8535,22.8212,22.8489,33426.1838
2006-01-23 13:00:00,49.5,49.56,49.48,49.53,41086.35097493036,22.8489,22.8766,22.8397,22.8627,41086.351
2006-01-23 13:10:00,49.55,49.56,49.53,49.56,14902.506963788304,22.872,22.8766,22.8627,22.8766,14902.507
2006-01-23 13:20:00,49.56,49.69,49.55,49.66,37883.008356545964,22.8766,22.9366,22.872,22.9227,37883.0084
2006-01-23 13:30:00,49.69,49.81,49.69,49.81,64345.40389972145,22.9366,22.992,22.9366,22.992,64345.4039
2006-01-23 13:40:00,49.8,49.8,49.71,49.79,70334.26183844011,22.9874,22.9874,22.9458,22.9827,70334.2618
2006-01-23 13:50:00,49.8,49.82,49.71,49.82,117270.19498607244,22.9874,22.9966,22.9458,22.9966,117270.195
2006-01-23 14:00:00,49.81,49.9,49.8,49.88,62395.543175487466,22.992,23.0335,22.9874,23.0243,62395.5432
2006-01-23 14:10:00,49.89,49.89,49.79,49.83,85097.4930362117,23.0289,23.0289,22.9827,23.0012,85097.493
2006-01-23 14:20:00,49.83,49.91,49.81,49.87,115181.05849582174,23.0012,23.0381,22.992,23.0197,115181.0585
2006-01-23 14:30:00,49.87,49.9,49.72,49.76,50974.930362117,23.0197,23.0335,22.9504,22.9689,50974.9304
2006-01-23 14:40:00,49.76,49.81,49.74,49.77,212952.6462395544,22.9689,22.992,22.9597,22.9735,212952.6462
2006-01-23 14:50:00,49.77,49.79,49.71,49.77,58356.54596100279,22.9735,22.9827,22.9458,22.9735,58356.546
2006-01-23 15:00:00,49.77,49.83,49.77,49.81,69498.60724233984,22.9735,23.0012,22.9735,22.992,69498.6072
2006-01-23 15:10:00,49.81,49.9,49.77,49.9,132172.70194986073,22.992,23.0335,22.9735,23.0335,132172.7019
2006-01-23 15:20:00,49.9,50.01,49.89,49.92,114902.50696378831,23.0335,23.0843,23.0289,23.0428,114902.507
2006-01-23 15:30:00,49.93,49.94,49.88,49.89,106824.51253481896,23.0474,23.052,23.0243,23.0289,106824.5125
2006-01-23 15:40:00,49.9,49.93,49.9,49.9,212256.2674094708,23.0335,23.0474,23.0335,23.0335,212256.2674
2006-01-23 15:50:00,49.9,49.91,49.8,49.87,220055.7103064067,23.0335,23.0381,22.9874,23.0197,220055.7103
2006-01-24 09:30:00,49.71,49.9,49.7,49.74,104874.65181058495,22.9458,23.0335,22.9412,22.9597,104874.6518
2006-01-24 09:40:00,49.74,49.9,49.73,49.87,69359.33147632312,22.9597,23.0335,22.9551,23.0197,69359.3315
2006-01-24 09:50:00,49.87,50.07,49.87,50.07,63231.197771587744,23.0197,23.112,23.0197,23.112,63231.1978
2006-01-24 10:00:00,50.07,50.12,49.99,50.04,33286.908077994434,23.112,23.1351,23.0751,23.0981,33286.9081
2006-01-24 10:10:00,50.04,50.13,50.03,50.07,46239.55431754875,23.0981,23.1397,23.0935,23.112,46239.5543
2006-01-24 10:20:00,50.06,50.1,50.04,50.05,63509.74930362117,23.1074,23.1258,23.0981,23.1028,63509.7493
2006-01-24 10:30:00,50.05,50.06,49.96,49.96,55292.4791086351,23.1028,23.1074,23.0612,23.0612,55292.4791
2006-01-24 10:40:00,49.96,50.05,49.96,50.02,34818.94150417828,23.0612,23.1028,23.0612,23.0889,34818.9415
2006-01-24 10:50:00,50.02,50.03,49.92,49.92,44289.69359331477,23.0889,23.0935,23.0428,23.0428,44289.6936
2006-01-24 11:00:00,49.92,49.92,49.81,49.83,61281.337047353765,23.0428,23.0428,22.992,23.0012,61281.337
2006-01-24 11:10:00,49.84,49.9,49.84,49.9,29108.63509749304,23.0058,23.0335,23.0058,23.0335,29108.6351
2006-01-24 11:20:00,49.91,49.97,49.9,49.96,17409.47075208914,23.0381,23.0658,23.0335,23.0612,17409.4708
2006-01-24 11:30:00,49.96,50.07,49.95,50.07,45403.89972144847,23.0612,23.112,23.0566,23.112,45403.8997
2006-01-24 11:40:00,50.09,50.16,50.09,50.14,27715.877437325908,23.1212,23.1535,23.1212,23.1443,27715.8774
2006-01-24 11:50:00,50.14,50.14,50.08,50.08,13927.57660167131,23.1443,23.1443,23.1166,23.1166,13927.5766
2006-01-24 12:00:00,50.09,50.09,50.0,50.03,40947.07520891365,23.1212,23.1212,23.0797,23.0935,40947.0752
2006-01-24 12:10:00,50.04,50.08,49.98,49.98,25766.01671309192,23.0981,23.1166,23.0704,23.0704,25766.0167
2006-01-24 12:20:00,49.98,49.98,49.94,49.94,12395.543175487466,23.0704,23.0704,23.052,23.052,12395.5432
2006-01-24 12:30:00,49.94,50.0,49.93,49.99,15877.437325905294,23.052,23.0797,23.0474,23.0751,15877.4373
2006-01-24 12:40:00,50.0,50.01,49.97,49.97,18941.504178272982,23.0797,23.0843,23.0658,23.0658,18941.5042
2006-01-24 12:50:00,49.97,50.12,49.97,50.06,42339.83286908078,23.0658,23.1351,23.0658,23.1074,42339.8329
2006-01-24 13:00:00,50.06,50.06,49.9,49.91,23119.777158774374,23.1074,23.1074,23.0335,23.0381,23119.7772
2006-01-24 13:10:00,49.91,49.92,49.89,49.92,22841.225626740947,23.0381,23.0428,23.0289,23.0428,22841.2256
2006-01-24 13:20:00,49.92,49.97,49.9,49.97,97632.31197771589,23.0428,23.0658,23.0335,23.0658,97632.312
2006-01-24 13:30:00,50.01,50.04,49.97,50.02,36490.25069637883,23.0843,23.0981,23.0658,23.0889,36490.2507
2006-01-24 13:40:00,50.03,50.07,50.01,50.04,18802.228412256267,23.0935,23.112,23.0843,23.0981,18802.2284
2006-01-24 13:50:00,50.04,50.22,50.03,50.21,35515.32033426184,23.0981,23.1812,23.0935,23.1766,35515.3203
2006-01-24 14:00:00,50.22,50.26,50.21,50.25,59610.02785515321,23.1812,23.1997,23.1766,23.1951,59610.0279
2006-01-24 14:10:00,50.25,50.26,50.21,50.22,36490.25069637883,23.1951,23.1997,23.1766,23.1812,36490.2507
2006-01-24 14:20:00,50.22,50.25,50.18,50.21,43454.03899721448,23.1812,23.1951,23.1628,23.1766,43454.039
2006-01-24 14:30:00,50.2,50.23,50.17,50.2,63509.74930362117,23.172,23.1858,23.1582,23.172,63509.7493
2006-01-24 14:40:00,50.2,50.23,50.18,50.22,21587.74373259053,23.172,23.1858,23.1628,23.1812,21587.7437
2006-01-24 14:50:00,50.22,50.25,50.17,50.2,37604.45682451253,23.1812,23.1951,23.1582,23.172,37604.4568
2006-01-24 15:00:00,50.2,50.25,50.17,50.23,59052.92479108636,23.172,23.1951,23.1582,23.1858,59052.9248
2006-01-24 15:10:00,50.23,50.25,50.2,50.22,36211.69916434541,23.1858,23.1951,23.172,23.1812,36211.6992
2006-01-24 15:20:00,50.21,50.22,50.18,50.19,36490.25069637883,23.1766,23.1812,23.1628,23.1674,36490.2507
2006-01-24 15:30:00,50.19,50.23,50.14,50.19,47075.20891364903,23.1674,23.1858,23.1443,23.1674,47075.2089
2006-01-24 15:40:00,50.18,50.18,50.03,50.06,76323.11977715878,23.1628,23.1628,23.0935,23.1074,76323.1198
2006-01-24 15:50:00,50.06,50.11,50.02,50.02,66155.98885793872,23.1074,23.1305,23.0889,23.0889,66155.9889
2006-01-25 09:30:00,50.23,50.23,50.1,50.14,149025.06963788302,23.1858,23.1858,23.1258,23.1443,149025.0696
2006-01-25 09:40:00,50.16,50.55,50.16,50.54,205988.85793871863,23.1535,23.3336,23.1535,23.3289,205988.8579
2006-01-25 09:50:00,50.54,50.62,50.47,50.48,95125.34818941505,23.3289,23.3659,23.2966,23.3012,95125.3482
2006-01-25 10:00:00,50.49,50.59,50.44,50.5,47493.03621169917,23.3059,23.352,23.2828,23.3105,47493.0362
2006-01-25 10:10:00,50.5,50.53,50.39,50.45,48189.41504178273,23.3105,23.3243,23.2597,23.2874,48189.415
2006-01-25 10:20:00,50.45,50.45,50.3,50.41,51114.20612813371,23.2874,23.2874,23.2182,23.2689,51114.2061
2006-01-25 10:30:00,50.4,50.45,50.27,50.42,141782.72980501392,23.2643,23.2874,23.2043,23.2736,141782.7298
2006-01-25 10:40:00,50.42,50.43,50.37,50.41,50974.930362117,23.2736,23.2782,23.2505,23.2689,50974.9304
2006-01-25 10:50:00,50.41,50.44,50.37,50.4,44568.24512534819,23.2689,23.2828,23.2505,23.2643,44568.2451
2006-01-25 11:00:00,50.43,50.43,50.35,50.36,38022.28412256268,23.2782,23.2782,23.2412,23.2459,38022.2841
2006-01-25 11:10:00,50.37,50.43,50.35,50.39,102646.23955431757,23.2505,23.2782,23.2412,23.2597,102646.2396
2006-01-25 11:20:00,50.37,50.4,50.36,50.4,66991.643454039,23.2505,23.2643,23.2459,23.2643,66991.6435
2006-01-25 11:30:00,50.4,50.44,50.38,50.43,36490.25069637883,23.2643,23.2828,23.2551,23.2782,36490.2507
2006-01-25 11:40:00,50.43,50.55,50.42,50.54,31615.598885793872,23.2782,23.3336,23.2736,23.3289,31615.5989
2006-01-25 11:50:00,50.55,50.67,50.53,50.67,78969.35933147633,23.3336,23.3889,23.3243,23.3889,78969.3593
2006-01-25 12:00:00,50.67,50.75,50.63,50.71,82729.80501392759,23.3889,23.4259,23.3705,23.4074,82729.805
2006-01-25 12:10:00,50.71,50.73,50.61,50.63,80222.84122562675,23.4074,23.4166,23.3613,23.3705,80222.8412
2006-01-25 12:20:00,50.62,50.7,50.62,50.7,87743.73259052925,23.3659,23.4028,23.3659,23.4028,87743.7326
2006-01-25 12:30:00,50.71,50.73,50.65,50.7,92479.1086350975,23.4074,23.4166,23.3797,23.4028,92479.1086
2006-01-25 12:40:00,50.71,50.73,50.68,50.73,55571.03064066853,23.4074,23.4166,23.3936,23.4166,55571.0306
2006-01-25 12:50:00,50.73,50.77,50.7,50.71,27994.42896935933,23.4166,23.4351,23.4028,23.4074,27994.429
2006-01-25 13:00:00,50.73,50.73,50.55,50.69,54874.65181058496,23.4166,23.4166,23.3336,23.3982,54874.6518
2006-01-25 13:10:00,50.71,50.71,50.58,50.69,27158.774373259053,23.4074,23.4074,23.3474,23.3982,27158.7744
2006-01-25 13:20:00,50.66,50.76,50.65,50.67,27576.601671309192,23.3843,23.4305,23.3797,23.3889,27576.6017
2006-01-25 13:30:00,50.68,50.7,50.61,50.61,66016.713091922,23.3936,23.4028,23.3613,23.3613,66016.7131
2006-01-25 13:40:00,50.61,50.66,50.58,50.62,41086.35097493036,23.3613,23.3843,23.3474,23.3659,41086.351
2006-01-25 13:50:00,50.62,50.63,50.58,50.6,53760.44568245126,23.3659,23.3705,23.3474,23.3566,53760.4457
2006-01-25 14:00:00,50.6,50.63,50.48,50.62,78690.8077994429,23.3566,23.3705,23.3012,23.3659,78690.8078
2006-01-25 14:10:00,50.63,50.65,50.55,50.6,35236.76880222841,23.3705,23.3797,23.3336,23.3566,35236.7688
2006-01-25 14:20:00,50.58,50.63,50.52,50.52,51532.03342618384,23.3474,23.3705,23.3197,23.3197,51532.0334
2006-01-25 14:30:00,50.51,50.59,50.51,50.59,114484.67966573816,23.3151,23.352,23.3151,23.352,114484.6797
2006-01-25 14:40:00,50.59,50.68,50.55,50.58,71030.64066852369,23.352,23.3936,23.3336,23.3474,71030.6407
2006-01-25 14:50:00,50.6,50.67,50.55,50.58,68105.84958217271,23.3566,23.3889,23.3336,23.3474,68105.8496
2006-01-25 15:00:00,50.57,50.67,50.56,50.58,55988.85793871867,23.3428,23.3889,23.3382,23.3474,55988.8579
2006-01-25 15:10:00,50.59,50.69,50.59,50.63,52506.96378830084,23.352,23.3982,23.352,23.3705,52506.9638
2006-01-25 15:20:00,50.63,50.7,50.59,50.6,126183.84401114206,23.3705,23.4028,23.352,23.3566,126183.844
2006-01-25 15:30:00,50.6,50.63,50.58,50.58,76323.11977715878,23.3566,23.3705,23.3474,23.3474,76323.1198
2006-01-25 15:40:00,50.58,50.63,50.53,50.57,87465.18105849583,23.3474,23.3705,23.3243,23.3428,87465.1811
2006-01-25 15:50:00,50.56,50.67,50.55,50.63,73676.88022284122,23.3382,23.3889,23.3336,23.3705,73676.8802
2006-01-26 09:30:00,50.82,51.08,50.69,50.99,192200.5571030641,23.4582,23.5782,23.3982,23.5367,192200.5571
2006-01-26 09:40:00,50.98,51.45,50.96,51.45,236768.80222841227,23.532,23.749,23.5228,23.749,236768.8022
2006-01-26 09:50:00,51.47,51.66,51.44,51.6,268802.2284122563,23.7582,23.8459,23.7444,23.8182,268802.2284
2006-01-26 10:00:00,51.6,51.81,51.57,51.62,479944.2896935933,23.8182,23.9152,23.8044,23.8275,479944.2897
2006-01-26 10:10:00,51.62,51.84,51.44,51.52,168245.12534818944,23.8275,23.929,23.7444,23.7813,168245.1253
2006-01-26 10:20:00,51.52,51.62,51.39,51.45,92757.66016713092,23.7813,23.8275,23.7213,23.749,92757.6602
2006-01-26 10:30:00,51.47,51.54,51.37,51.41,91643.45403899722,23.7582,23.7905,23.7121,23.7305,91643.454
2006-01-26 10:40:00,51.44,51.62,51.44,51.62,75487.4651810585,23.7444,23.8275,23.7444,23.8275,75487.4652
2006-01-26 10:50:00,51.58,51.61,51.54,51.57,58635.09749303621,23.809,23.8228,23.7905,23.8044,58635.0975
2006-01-26 11:00:00,51.56,51.65,51.53,51.61,42200.55710306407,23.7998,23.8413,23.7859,23.8228,42200.5571
2006-01-26 11:10:00,51.6,51.64,51.56,51.59,60863.50974930362,23.8182,23.8367,23.7998,23.8136,60863.5097
2006-01-26 11:20:00,51.59,51.62,51.54,51.57,138300.8356545961,23.8136,23.8275,23.7905,23.8044,138300.8357
2006-01-26 11:30:00,51.56,51.62,51.34,51.34,92061.28133704736,23.7998,23.8275,23.6982,23.6982,92061.2813
2006-01-26 11:40:00,51.33,51.4,51.05,51.27,188440.1114206128,23.6936,23.7259,23.5644,23.6659,188440.1114
2006-01-26 11:50:00,51.27,51.37,51.24,51.32,43454.03899721448,23.6659,23.7121,23.6521,23.689,43454.039
2006-01-26 12:00:00,51.34,51.34,51.22,51.25,151114.20612813372,23.6982,23.6982,23.6428,23.6567,151114.2061
2006-01-26 12:10:00,51.27,51.27,51.17,51.22,53064.066852367694,23.6659,23.6659,23.6197,23.6428,53064.0669
2006-01-26 12:20:00,51.19,51.21,51.16,51.16,45961.00278551533,23.629,23.6382,23.6151,23.6151,45961.0028
2006-01-26 12:30:00,51.18,51.19,51.14,51.17,101532.03342618384,23.6244,23.629,23.6059,23.6197,101532.0334
2006-01-26 12:40:00,51.18,51.27,51.16,51.23,35097.4930362117,23.6244,23.6659,23.6151,23.6474,35097.493
2006-01-26 12:50:00,51.21,51.27,51.19,51.26,37325.90529247911,23.6382,23.6659,23.629,23.6613,37325.9053
2006-01-26 13:00:00,51.26,51.34,51.25,51.25,34679.66573816156,23.6613,23.6982,23.6567,23.6567,34679.6657
2006-01-26 13:10:00,51.25,51.27,51.2,51.21,33565.45961002786,23.6567,23.6659,23.6336,23.6382,33565.4596
2006-01-26 13:20:00,51.19,51.27,51.17,51.22,39136.490250696384,23.629,23.6659,23.6197,23.6428,39136.4903
2006-01-26 13:30:00,51.21,51.3,51.21,51.23,37186.6295264624,23.6382,23.6798,23.6382,23.6474,37186.6295
2006-01-26 13:40:00,51.23,51.26,51.14,51.21,41364.902506963794,23.6474,23.6613,23.6059,23.6382,41364.9025
2006-01-26 13:50:00,51.21,51.26,51.18,51.21,42479.108635097495,23.6382,23.6613,23.6244,23.6382,42479.1086
2006-01-26 14:00:00,51.21,51.27,51.16,51.21,50974.930362117,23.6382,23.6659,23.6151,23.6382,50974.9304
2006-01-26 14:10:00,51.22,51.22,51.16,51.17,32590.529247910865,23.6428,23.6428,23.6151,23.6197,32590.5292
2006-01-26 14:20:00,51.18,51.27,51.16,51.23,42339.83286908078,23.6244,23.6659,23.6151,23.6474,42339.8329
2006-01-26 14:30:00,51.21,51.32,51.2,51.31,25766.01671309192,23.6382,23.689,23.6336,23.6844,25766.0167
2006-01-26 14:40:00,51.31,51.47,51.3,51.44,43871.86629526463,23.6844,23.7582,23.6798,23.7444,43871.8663
2006-01-26 14:50:00,51.45,51.52,51.34,51.34,40668.52367688023,23.749,23.7813,23.6982,23.6982,40668.5237
2006-01-26 15:00:00,51.34,51.34,51.2,51.27,80083.56545961004,23.6982,23.6982,23.6336,23.6659,80083.5655
2006-01-26 15:10:00,51.27,51.28,51.12,51.21,54178.2729805014,23.6659,23.6705,23.5967,23.6382,54178.273
2006-01-26 15:20:00,51.21,51.29,51.19,51.23,43732.59052924792,23.6382,23.6751,23.629,23.6474,43732.5905
2006-01-26 15:30:00,51.23,51.24,51.1,51.1,71169.9164345404,23.6474,23.6521,23.5874,23.5874,71169.9164
2006-01-26 15:40:00,51.09,51.19,50.81,50.83,105013.92757660168,23.5828,23.629,23.4536,23.4628,105013.9276
2006-01-26 15:50:00,50.85,51.22,50.85,51.22,137743.73259052925,23.472,23.6428,23.472,23.6428,137743.7326
2006-01-27 09:30:00,54.21,54.21,51.47,51.59,130640.66852367688,25.023,25.023,23.7582,23.8136,130640.6685
2006-01-27 09:40:00,51.58,51.65,51.51,51.57,77576.6016713092,23.809,23.8413,23.7767,23.8044,77576.6017
2006-01-27 09:50:00,51.56,51.95,51.56,51.92,148050.13927576604,23.7998,23.9798,23.7998,23.9659,148050.1393
2006-01-27 10:00:00,51.97,52.34,51.9,52.34,193036.2116991644,23.989,24.1598,23.9567,24.1598,193036.2117
2006-01-27 10:10:00,52.34,52.49,52.28,52.31,196239.55431754875,24.1598,24.229,24.1321,24.146,196239.5543
2006-01-27 10:20:00,52.31,52.31,52.06,52.08,115459.61002785516,24.146,24.146,24.0306,24.0398,115459.61
2006-01-27 10:30:00,52.08,52.08,51.95,51.97,72980.50139275767,24.0398,24.0398,23.9798,23.989,72980.5014
2006-01-27 10:40:00,51.95,52.13,51.95,52.1,110863.50974930364,23.9798,24.0629,23.9798,24.049,110863.5097
2006-01-27 10:50:00,52.08,52.24,52.08,52.19,114066.85236768804,24.0398,24.1137,24.0398,24.0906,114066.8524
2006-01-27 11:00:00,52.19,52.27,52.1,52.16,93036.21169916436,24.0906,24.1275,24.049,24.0767,93036.2117
2006-01-27 11:10:00,52.16,52.21,52.13,52.18,44428.96935933148,24.0767,24.0998,24.0629,24.086,44428.9694
2006-01-27 11:20:00,52.16,52.26,52.09,52.26,44846.796657381616,24.0767,24.1229,24.0444,24.1229,44846.7967
2006-01-27 11:30:00,52.26,52.31,52.24,52.28,52646.23955431755,24.1229,24.146,24.1137,24.1321,52646.2396
2006-01-27 11:40:00,52.28,52.35,52.28,52.33,56824.51253481895,24.1321,24.1644,24.1321,24.1552,56824.5125
2006-01-27 11:50:00,52.32,52.39,52.29,52.34,55153.203342618384,24.1506,24.1829,24.1367,24.1598,55153.2033
2006-01-27 12:00:00,52.33,52.33,52.24,52.31,56128.13370473538,24.1552,24.1552,24.1137,24.146,56128.1337
2006-01-27 12:10:00,52.31,52.41,52.29,52.41,53899.72144846797,24.146,24.1921,24.1367,24.1921,53899.7214
2006-01-27 12:20:00,52.39,52.46,52.36,52.36,75766.01671309193,24.1829,24.2152,24.169,24.169,75766.0167
2006-01-27 12:30:00,52.36,52.48,52.34,52.47,40807.79944289694,24.169,24.2244,24.1598,24.2198,40807.7994
2006-01-27 12:40:00,52.48,52.48,52.37,52.4,44428.96935933148,24.2244,24.2244,24.1737,24.1875,44428.9694
2006-01-27 12:50:00,52.4,52.41,52.29,52.32,30501.392757660167,24.1875,24.1921,24.1367,24.1506,30501.3928
2006-01-27 13:00:00,52.34,52.34,52.26,52.34,53760.44568245126,24.1598,24.1598,24.1229,24.1598,53760.4457
2006-01-27 13:10:00,52.34,52.39,52.27,52.3,47910.86350974931,24.1598,24.1829,24.1275,24.1413,47910.8635
2006-01-27 13:20:00,52.3,52.41,52.28,52.41,28551.532033426185,24.1413,24.1921,24.1321,24.1921,28551.532
2006-01-27 13:30:00,52.46,52.46,52.41,52.43,62256.26740947076,24.2152,24.2152,24.1921,24.2014,62256.2674
2006-01-27 13:40:00,52.44,52.46,52.41,52.44,47075.20891364903,24.206,24.2152,24.1921,24.206,47075.2089
2006-01-27 13:50:00,52.44,52.58,52.43,52.55,62674.0947075209,24.206,24.2706,24.2014,24.2567,62674.0947
2006-01-27 14:00:00,52.56,52.81,52.56,52.77,138579.38718662952,24.2614,24.3768,24.2614,24.3583,138579.3872
2006-01-27 14:10:00,52.77,52.86,52.72,52.86,142618.38440111422,24.3583,24.3998,24.3352,24.3998,142618.3844
2006-01-27 14:20:00,52.86,52.94,52.84,52.87,96796.6573816156,24.3998,24.4368,24.3906,24.4045,96796.6574
2006-01-27 14:30:00,52.87,52.87,52.77,52.82,111977.71587743734,24.4045,24.4045,24.3583,24.3814,111977.7159
2006-01-27 14:40:00,52.83,52.85,52.69,52.77,62116.99164345404,24.386,24.3952,24.3214,24.3583,62116.9916
2006-01-27 14:50:00,52.77,52.82,52.72,52.74,115320.33426183843,24.3583,24.3814,24.3352,24.3444,115320.3343
2006-01-27 15:00:00,52.74,52.84,52.72,52.84,106267.4094707521,24.3444,24.3906,24.3352,24.3906,106267.4095
2006-01-27 15:10:00,52.83,52.84,52.74,52.81,118941.50417827298,24.386,24.3906,24.3444,24.3768,118941.5042
2006-01-27 15:20:00,52.82,53.05,52.81,53.04,198467.96657381617,24.3814,24.4875,24.3768,24.4829,198467.9666
2006-01-27 15:30:00,53.02,53.02,52.66,52.67,183426.1838440112,24.4737,24.4737,24.3075,24.3121,183426.1838
2006-01-27 15:40:00,52.67,52.69,52.62,52.68,127437.32590529248,24.3121,24.3214,24.2891,24.3168,127437.3259
2006-01-27 15:50:00,52.68,52.69,52.57,52.67,122980.50139275768,24.3168,24.3214,24.266,24.3121,122980.5014
2006-01-30 09:30:00,52.51,52.56,52.29,52.44,120055.71030640668,24.2383,24.2614,24.1367,24.206,120055.7103
2006-01-30 09:40:00,52.4,52.45,52.26,52.38,55710.30640668524,24.1875,24.2106,24.1229,24.1783,55710.3064
2006-01-30 09:50:00,52.39,52.4,52.03,52.09,143314.76323119778,24.1829,24.1875,24.0167,24.0444,143314.7632
2006-01-30 10:00:00,52.1,52.16,52.08,52.14,80779.9442896936,24.049,24.0767,24.0398,24.0675,80779.9443
2006-01-30 10:10:00,52.18,52.26,52.13,52.18,47632.31197771588,24.086,24.1229,24.0629,24.086,47632.312
2006-01-30 10:20:00,52.18,52.23,52.08,52.13,95821.72701949862,24.086,24.109,24.0398,24.0629,95821.727
2006-01-30 10:30:00,52.13,52.18,52.11,52.16,39972.14484679666,24.0629,24.086,24.0536,24.0767,39972.1448
2006-01-30 10:40:00,52.16,52.19,52.11,52.16,88440.11142061281,24.0767,24.0906,24.0536,24.0767,88440.1114
2006-01-30 10:50:00,52.16,52.2,52.14,52.19,54735.37604456825,24.0767,24.0952,24.0675,24.0906,54735.376
2006-01-30 11:00:00,52.2,52.24,52.15,52.16,57103.06406685237,24.0952,24.1137,24.0721,24.0767,57103.0641
2006-01-30 11:10:00,52.16,52.18,52.15,52.16,50835.654596100285,24.0767,24.086,24.0721,24.0767,50835.6546
2006-01-30 11:20:00,52.16,52.16,52.1,52.1,24651.810584958217,24.0767,24.0767,24.049,24.049,24651.8106
2006-01-30 11:30:00,52.09,52.13,52.03,52.13,50278.55153203343,24.0444,24.0629,24.0167,24.0629,50278.5515
2006-01-30 11:40:00,52.12,52.12,52.08,52.08,41086.35097493036,24.0583,24.0583,24.0398,24.0398,41086.351
2006-01-30 11:50:00,52.09,52.1,52.02,52.04,50417.82729805014,24.0444,24.049,24.0121,24.0213,50417.8273
2006-01-30 12:00:00,52.04,52.06,52.02,52.04,44150.41782729805,24.0213,24.0306,24.0121,24.0213,44150.4178
2006-01-30 12:10:00,52.05,52.08,52.03,52.04,41922.00557103064,24.0259,24.0398,24.0167,24.0213,41922.0056
2006-01-30 12:20:00,52.05,52.13,52.03,52.11,70891.36490250696,24.0259,24.0629,24.0167,24.0536,70891.3649
2006-01-30 12:30:00,52.11,52.2,52.11,52.15,30919.22005571031,24.0536,24.0952,24.0536,24.0721,30919.2201
2006-01-30 12:40:00,52.16,52.19,52.08,52.11,131476.32311977717,24.0767,24.0906,24.0398,24.0536,131476.3231
2006-01-30 12:50:00,52.11,52.16,52.08,52.11,25905.29247910864,24.0536,24.0767,24.0398,24.0536,25905.2925
2006-01-30 13:00:00,52.11,52.13,52.1,52.12,33286.908077994434,24.0536,24.0629,24.049,24.0583,33286.9081
2006-01-30 13:10:00,52.12,52.15,52.06,52.15,24233.98328690808,24.0583,24.0721,24.0306,24.0721,24233.9833
2006-01-30 13:20:00,52.14,52.14,52.08,52.11,16991.643454038996,24.0675,24.0675,24.0398,24.0536,16991.6435
2006-01-30 13:30:00,52.11,52.13,52.05,52.12,17130.91922005571,24.0536,24.0629,24.0259,24.0583,17130.9192
2006-01-30 13:40:00,52.11,52.15,52.04,52.11,24791.08635097493,24.0536,24.0721,24.0213,24.0536,24791.0864
2006-01-30 13:50:00,52.11,52.15,52.11,52.12,13509.74930362117,24.0536,24.0721,24.0536,24.0583,13509.7493
2006-01-30 14:00:00,52.12,52.21,52.12,52.2,30779.944289693594,24.0583,24.0998,24.0583,24.0952,30779.9443
2006-01-30 14:10:00,52.2,52.23,52.13,52.15,21587.74373259053,24.0952,24.109,24.0629,24.0721,21587.7437
2006-01-30 14:20:00,52.15,52.15,52.04,52.04,22423.398328690808,24.0721,24.0721,24.0213,24.0213,22423.3983
2006-01-30 14:30:00,52.03,52.08,51.95,52.06,47493.03621169917,24.0167,24.0398,23.9798,24.0306,47493.0362
2006-01-30 14:40:00,52.06,52.1,52.03,52.03,22005.57103064067,24.0306,24.049,24.0167,24.0167,22005.571
2006-01-30 14:50:00,52.03,52.06,52.01,52.02,27298.05013927577,24.0167,24.0306,24.0075,24.0121,27298.0501
2006-01-30 15:00:00,52.02,52.06,51.98,52.06,53621.16991643454,24.0121,24.0306,23.9936,24.0306,53621.1699
2006-01-30 15:10:00,52.05,52.06,51.91,51.95,62395.543175487466,24.0259,24.0306,23.9613,23.9798,62395.5432
2006-01-30 15:20:00,51.96,52.02,51.93,52.02,43871.86629526463,23.9844,24.0121,23.9706,24.0121,43871.8663
2006-01-30 15:30:00,52.03,52.05,52.0,52.05,35236.76880222841,24.0167,24.0259,24.0029,24.0259,35236.7688
2006-01-30 15:40:00,52.05,52.07,52.03,52.06,81337.04735376046,24.0259,24.0352,24.0167,24.0306,81337.0474
2006-01-30 15:50:00,52.06,52.12,52.06,52.09,54735.37604456825,24.0306,24.0583,24.0306,24.0444,54735.376
2006-01-31 09:30:00,51.98,52.03,51.93,51.98,60306.40668523677,23.9936,24.0167,23.9706,23.9936,60306.4067
2006-01-31 09:40:00,51.98,52.0,51.77,51.78,36908.07799442897,23.9936,24.0029,23.8967,23.9013,36908.078
2006-01-31 09:50:00,51.79,51.82,51.6,51.71,127994.42896935936,23.9059,23.9198,23.8182,23.869,127994.429
2006-01-31 10:00:00,51.71,51.71,51.62,51.68,58356.54596100279,23.869,23.869,23.8275,23.8552,58356.546
2006-01-31 10:10:00,51.67,51.73,51.6,51.65,72562.67409470753,23.8505,23.8782,23.8182,23.8413,72562.6741
2006-01-31 10:20:00,51.65,51.72,51.65,51.69,87186.6295264624,23.8413,23.8736,23.8413,23.8598,87186.6295
2006-01-31 10:30:00,51.69,51.72,51.62,51.62,76462.39554317549,23.8598,23.8736,23.8275,23.8275,76462.3955
2006-01-31 10:40:00,51.64,51.64,51.48,51.53,33008.356545961,23.8367,23.8367,23.7628,23.7859,33008.3565
2006-01-31 10:50:00,51.54,51.61,51.53,51.55,52228.41225626741,23.7905,23.8228,23.7859,23.7952,52228.4123
2006-01-31 11:00:00,51.57,51.6,51.55,51.6,36490.25069637883,23.8044,23.8182,23.7952,23.8182,36490.2507
2006-01-31 11:10:00,51.59,51.61,51.57,51.6,60445.68245125349,23.8136,23.8228,23.8044,23.8182,60445.6825
2006-01-31 11:20:00,51.6,51.66,51.59,51.6,51532.03342618384,23.8182,23.8459,23.8136,23.8182,51532.0334
2006-01-31 11:30:00,51.59,51.65,51.57,51.62,50696.378830083566,23.8136,23.8413,23.8044,23.8275,50696.3788
2006-01-31 11:40:00,51.6,51.65,51.56,51.65,28133.704735376046,23.8182,23.8413,23.7998,23.8413,28133.7047
2006-01-31 11:50:00,51.65,51.7,51.63,51.65,36072.42339832869,23.8413,23.8644,23.8321,23.8413,36072.4234
2006-01-31 12:00:00,51.66,51.7,51.62,51.64,26323.119777158776,23.8459,23.8644,23.8275,23.8367,26323.1198
2006-01-31 12:10:00,51.63,51.64,51.51,51.51,11699.1643454039,23.8321,23.8367,23.7767,23.7767,11699.1643
2006-01-31 12:20:00,51.51,51.53,51.49,51.5,14345.403899721448,23.7767,23.7859,23.7675,23.7721,14345.4039
2006-01-31 12:30:00,51.5,51.57,51.5,51.56,31754.874651810587,23.7721,23.8044,23.7721,23.7998,31754.8747
2006-01-31 12:40:00,51.56,51.67,51.55,51.66,25069.63788300836,23.7998,23.8505,23.7952,23.8459,25069.6379
2006-01-31 12:50:00,51.65,51.65,51.57,51.61,11838.440111420614,23.8413,23.8413,23.8044,23.8228,11838.4401
2006-01-31 13:00:00,51.61,51.61,51.52,51.57,57103.06406685237,23.8228,23.8228,23.7813,23.8044,57103.0641
2006-01-31 13:10:00,51.57,51.59,51.5,51.51,30640.668523676883,23.8044,23.8136,23.7721,23.7767,30640.6685
2006-01-31 13:20:00,51.5,51.52,51.49,51.5,11559.888579387189,23.7721,23.7813,23.7675,23.7721,11559.8886
2006-01-31 13:30:00,51.49,51.55,51.47,51.52,51114.20612813371,23.7675,23.7952,23.7582,23.7813,51114.2061
2006-01-31 13:40:00,51.51,51.52,51.49,51.52,23259.05292479109,23.7767,23.7813,23.7675,23.7813,23259.0529
2006-01-31 13:50:00,51.52,51.65,51.52,51.63,52785.51532033426,23.7813,23.8413,23.7813,23.8321,52785.5153
2006-01-31 14:00:00,51.63,51.7,51.62,51.66,27994.42896935933,23.8321,23.8644,23.8275,23.8459,27994.429
2006-01-31 14:10:00,51.67,51.72,51.57,51.6,43871.86629526463,23.8505,23.8736,23.8044,23.8182,43871.8663
2006-01-31 14:20:00,51.6,51.6,51.42,51.55,65459.61002785516,23.8182,23.8182,23.7351,23.7952,65459.61
2006-01-31 14:30:00,51.55,51.57,51.45,51.55,36768.802228412256,23.7952,23.8044,23.749,23.7952,36768.8022
2006-01-31 14:40:00,51.55,51.59,51.46,51.49,27158.774373259053,23.7952,23.8136,23.7536,23.7675,27158.7744
2006-01-31 14:50:00,51.49,51.55,51.42,51.52,38857.93871866296,23.7675,23.7952,23.7351,23.7813,38857.9387
2006-01-31 15:00:00,51.53,51.7,51.53,51.6,46518.10584958218,23.7859,23.8644,23.7859,23.8182,46518.1058
2006-01-31 15:10:00,51.6,51.61,51.53,51.55,53621.16991643454,23.8182,23.8228,23.7859,23.7952,53621.1699
2006-01-31 15:20:00,51.55,51.67,51.55,51.64,50557.10306406685,23.7952,23.8505,23.7952,23.8367,50557.1031
2006-01-31 15:30:00,51.65,51.68,51.6,51.6,47771.58774373259,23.8413,23.8552,23.8182,23.8182,47771.5877
2006-01-31 15:40:00,51.6,51.74,51.6,51.71,63091.92200557103,23.8182,23.8829,23.8182,23.869,63091.922
2006-01-31 15:50:00,51.72,51.73,51.67,51.72,121030.64066852369,23.8736,23.8782,23.8505,23.8736,121030.6407
2006-02-01 09:30:00,51.66,51.66,51.42,51.49,64345.40389972145,23.8459,23.8459,23.7351,23.7675,64345.4039
2006-02-01 09:40:00,51.49,51.69,51.42,51.69,37325.90529247911,23.7675,23.8598,23.7351,23.8598,37325.9053
2006-02-01 09:50:00,51.69,51.91,51.69,51.85,47632.31197771588,23.8598,23.9613,23.8598,23.9336,47632.312
2006-02-01 10:00:00,51.85,51.85,51.77,51.81,44846.796657381616,23.9336,23.9336,23.8967,23.9152,44846.7967
2006-02-01 10:10:00,51.81,51.82,51.77,51.8,104038.99721448468,23.9152,23.9198,23.8967,23.9105,104038.9972
2006-02-01 10:20:00,51.78,52.18,51.78,52.15,48607.24233983287,23.9013,24.086,23.9013,24.0721,48607.2423
2006-02-01 10:30:00,52.12,52.16,52.06,52.06,66991.643454039,24.0583,24.0767,24.0306,24.0306,66991.6435
2006-02-01 10:40:00,52.08,52.08,51.74,51.74,72144.84679665738,24.0398,24.0398,23.8829,23.8829,72144.8468
2006-02-01 10:50:00,51.72,51.84,51.72,51.76,36072.42339832869,23.8736,23.929,23.8736,23.8921,36072.4234
2006-02-01 11:00:00,51.77,51.89,51.77,51.88,22562.674094707523,23.8967,23.9521,23.8967,23.9475,22562.6741
2006-02-01 11:10:00,51.89,51.93,51.68,51.69,21030.64066852368,23.9521,23.9706,23.8552,23.8598,21030.6407
2006-02-01 11:20:00,51.67,51.67,51.47,51.6,46239.55431754875,23.8505,23.8505,23.7582,23.8182,46239.5543
2006-02-01 11:30:00,51.6,51.6,51.52,51.55,29944.28969359332,23.8182,23.8182,23.7813,23.7952,29944.2897
2006-02-01 11:40:00,51.55,51.6,51.54,51.6,33426.183844011146,23.7952,23.8182,23.7905,23.8182,33426.1838
2006-02-01 11:50:00,51.59,51.77,51.59,51.72,40668.52367688023,23.8136,23.8967,23.8136,23.8736,40668.5237
2006-02-01 12:00:00,51.73,51.73,51.62,51.62,32590.529247910865,23.8782,23.8782,23.8275,23.8275,32590.5292
2006-02-01 12:10:00,51.62,51.62,51.49,51.51,38440.11142061282,23.8275,23.8275,23.7675,23.7767,38440.1114
2006-02-01 12:20:00,51.52,51.63,51.49,51.63,42618.38440111421,23.7813,23.8321,23.7675,23.8321,42618.3844
2006-02-01 12:30:00,51.63,51.77,51.62,51.75,22284.122562674096,23.8321,23.8967,23.8275,23.8875,22284.1226
2006-02-01 12:40:00,51.75,51.8,51.74,51.78,24651.810584958217,23.8875,23.9105,23.8829,23.9013,24651.8106
2006-02-01 12:50:00,51.77,51.77,51.72,51.76,17409.47075208914,23.8967,23.8967,23.8736,23.8921,17409.4708
2006-02-01 13:00:00,51.75,51.76,51.69,51.69,20194.9860724234,23.8875,23.8921,23.8598,23.8598,20194.9861
2006-02-01 13:10:00,51.69,51.69,51.55,51.55,23537.604456824512,23.8598,23.8598,23.7952,23.7952,23537.6045
2006-02-01 13:20:00,51.55,51.62,51.5,51.62,26044.56824512535,23.7952,23.8275,23.7721,23.8275,26044.5682
2006-02-01 13:30:00,51.61,51.61,51.48,51.52,38857.93871866296,23.8228,23.8228,23.7628,23.7813,38857.9387
2006-02-01 13:40:00,51.53,51.61,51.52,51.58,16295.264623955432,23.7859,23.8228,23.7813,23.809,16295.2646
2006-02-01 13:50:00,51.6,51.72,51.57,51.7,32590.529247910865,23.8182,23.8736,23.8044,23.8644,32590.5292
2006-02-01 14:00:00,51.68,51.7,51.6,51.62,37047.35376044569,23.8552,23.8644,23.8182,23.8275,37047.3538
2006-02-01 14:10:00,51.62,51.7,51.57,51.7,31337.04735376045,23.8275,23.8644,23.8044,23.8644,31337.0474
2006-02-01 14:20:00,51.69,51.7,51.65,51.7,107799.44289693594,23.8598,23.8644,23.8413,23.8644,107799.4429
2006-02-01 14:30:00,51.7,51.75,51.7,51.73,36490.25069637883,23.8644,23.8875,23.8644,23.8782,36490.2507
2006-02-01 14:40:00,51.72,51.72,51.58,51.62,35376.044568245125,23.8736,23.8736,23.809,23.8275,35376.0446
2006-02-01 14:50:00,51.62,51.69,51.61,51.69,33844.01114206128,23.8275,23.8598,23.8228,23.8598,33844.0111
2006-02-01 15:00:00,51.69,51.79,51.67,51.79,33565.45961002786,23.8598,23.9059,23.8505,23.9059,33565.4596
2006-02-01 15:10:00,51.8,51.83,51.75,51.75,29387.186629526463,23.9105,23.9244,23.8875,23.8875,29387.1866
2006-02-01 15:20:00,51.76,51.76,51.69,51.7,41922.00557103064,23.8921,23.8921,23.8598,23.8644,41922.0056
2006-02-01 15:30:00,51.7,51.8,51.7,51.79,40807.79944289694,23.8644,23.9105,23.8644,23.9059,40807.7994
2006-02-01 15:40:00,51.78,51.81,51.74,51.78,58774.373259052925,23.9013,23.9152,23.8829,23.9013,58774.3733
2006-02-01 15:50:00,51.78,51.78,51.73,51.74,85793.87186629527,23.9013,23.9013,23.8782,23.8829,85793.8719
2006-02-02 09:30:00,51.7,51.7,51.48,51.5,44568.24512534819,23.8644,23.8644,23.7628,23.7721,44568.2451
2006-02-02 09:40:00,51.5,51.5,51.37,51.45,227158.77437325908,23.7721,23.7721,23.7121,23.749,227158.7744
2006-02-02 09:50:00,51.44,51.47,51.43,51.44,17827.298050139278,23.7444,23.7582,23.7398,23.7444,17827.2981
2006-02-02 10:00:00,51.42,51.42,51.27,51.32,99303.62116991644,23.7351,23.7351,23.6659,23.689,99303.6212
2006-02-02 10:10:00,51.33,51.36,51.22,51.23,30362.116991643456,23.6936,23.7074,23.6428,23.6474,30362.117
2006-02-02 10:20:00,51.24,51.34,51.24,51.33,26601.671309192203,23.6521,23.6982,23.6521,23.6936,26601.6713
2006-02-02 10:30:00,51.33,51.36,51.22,51.22,20752.089136490253,23.6936,23.7074,23.6428,23.6428,20752.0891
2006-02-02 10:40:00,51.22,51.22,51.06,51.16,45961.00278551533,23.6428,23.6428,23.569,23.6151,45961.0028
2006-02-02 10:50:00,51.14,51.39,51.12,51.37,36350.97493036212,23.6059,23.7213,23.5967,23.7121,36350.9749
2006-02-02 11:00:00,51.37,51.4,51.23,51.24,50000.0,23.7121,23.7259,23.6474,23.6521,50000.0
2006-02-02 11:10:00,51.25,51.51,51.25,51.51,42757.66016713092,23.6567,23.7767,23.6567,23.7767,42757.6602
2006-02-02 11:20:00,51.51,51.52,51.26,51.29,31197.771587743733,23.7767,23.7813,23.6613,23.6751,31197.7716
2006-02-02 11:30:00,51.29,51.29,51.19,51.2,28969.359331476324,23.6751,23.6751,23.629,23.6336,28969.3593
2006-02-02 11:40:00,51.21,51.29,51.12,51.21,35933.14763231198,23.6382,23.6751,23.5967,23.6382,35933.1476
2006-02-02 11:50:00,51.21,51.21,51.08,51.18,28412.25626740948,23.6382,23.6382,23.5782,23.6244,28412.2563
2006-02-02 12:00:00,51.19,51.33,51.17,51.3,16295.264623955432,23.629,23.6936,23.6197,23.6798,16295.2646
2006-02-02 12:10:00,51.31,51.32,51.21,51.24,20473.537604456826,23.6844,23.689,23.6382,23.6521,20473.5376
2006-02-02 12:20:00,51.24,51.24,51.11,51.13,21309.192200557103,23.6521,23.6521,23.592,23.6013,21309.1922
2006-02-02 12:30:00,51.13,51.19,51.13,51.18,12674.094707520891,23.6013,23.629,23.6013,23.6244,12674.0947
2006-02-02 12:40:00,51.17,51.19,51.14,51.16,20612.813370473537,23.6197,23.629,23.6059,23.6151,20612.8134
2006-02-02 12:50:00,51.16,51.23,51.16,51.16,21030.64066852368,23.6151,23.6474,23.6151,23.6151,21030.6407
2006-02-02 13:00:00,51.16,51.19,51.13,51.16,31615.598885793872,23.6151,23.629,23.6013,23.6151,31615.5989
2006-02-02 13:10:00,51.18,51.3,51.18,51.29,17966.57381615599,23.6244,23.6798,23.6244,23.6751,17966.5738
2006-02-02 13:20:00,51.3,51.39,51.26,51.28,14623.955431754875,23.6798,23.7213,23.6613,23.6705,14623.9554
2006-02-02 13:30:00,51.29,51.33,51.2,51.24,21030.64066852368,23.6751,23.6936,23.6336,23.6521,21030.6407
2006-02-02 13:40:00,51.24,51.31,51.2,51.31,19220.05571030641,23.6521,23.6844,23.6336,23.6844,19220.0557
2006-02-02 13:50:00,51.32,51.38,51.29,51.29,10445.682451253482,23.689,23.7167,23.6751,23.6751,10445.6825
2006-02-02 14:00:00,51.31,51.34,51.27,51.27,11559.888579387189,23.6844,23.6982,23.6659,23.6659,11559.8886
2006-02-02 14:10:00,51.27,51.29,51.07,51.1,33147.632311977715,23.6659,23.6751,23.5736,23.5874,33147.6323
2006-02-02 14:20:00,51.11,51.18,51.11,51.14,21309.192200557103,23.592,23.6244,23.592,23.6059,21309.1922
2006-02-02 14:30:00,51.13,51.2,51.11,51.12,19498.60724233984,23.6013,23.6336,23.592,23.5967,19498.6072
2006-02-02 14:40:00,51.11,51.13,51.05,51.06,35236.76880222841,23.592,23.6013,23.5644,23.569,35236.7688
2006-02-02 14:50:00,51.06,51.15,51.01,51.12,42479.108635097495,23.569,23.6105,23.5459,23.5967,42479.1086
2006-02-02 15:00:00,51.11,51.19,51.03,51.16,38161.55988857939,23.592,23.629,23.5551,23.6151,38161.5599
2006-02-02 15:10:00,51.17,51.25,51.17,51.24,26323.119777158776,23.6197,23.6567,23.6197,23.6521,26323.1198
2006-02-02 15:20:00,51.23,51.24,51.21,51.23,35236.76880222841,23.6474,23.6521,23.6382,23.6474,35236.7688
2006-02-02 15:30:00,51.23,51.24,51.19,51.24,88300.8356545961,23.6474,23.6521,23.629,23.6521,88300.8357
2006-02-02 15:40:00,51.23,51.23,51.05,51.1,59888.57938718663,23.6474,23.6474,23.5644,23.5874,59888.5794
2006-02-02 15:50:00,51.11,51.19,51.1,51.14,65738.16155988858,23.592,23.629,23.5874,23.6059,65738.1616
2006-02-03 09:30:00,50.93,51.12,50.86,51.11,53203.342618384406,23.509,23.5967,23.4767,23.592,53203.3426
2006-02-03 09:40:00,51.1,51.31,51.1,51.21,28412.25626740948,23.5874,23.6844,23.5874,23.6382,28412.2563
2006-02-03 09:50:00,51.24,51.25,51.04,51.05,50417.82729805014,23.6521,23.6567,23.5597,23.5644,50417.8273
2006-02-03 10:00:00,51.04,51.11,50.97,51.1,64066.85236768803,23.5597,23.592,23.5274,23.5874,64066.8524
2006-02-03 10:10:00,51.1,51.2,51.1,51.11,53342.61838440112,23.5874,23.6336,23.5874,23.592,53342.6184
2006-02-03 10:20:00,51.1,51.11,51.0,51.01,47075.20891364903,23.5874,23.592,23.5413,23.5459,47075.2089
2006-02-03 10:30:00,51.01,51.08,50.97,51.06,49303.621169916434,23.5459,23.5782,23.5274,23.569,49303.6212
2006-02-03 10:40:00,51.06,51.19,51.02,51.12,78272.98050139277,23.569,23.629,23.5505,23.5967,78272.9805
2006-02-03 10:50:00,51.12,51.12,50.99,51.02,88718.66295264625,23.5967,23.5967,23.5367,23.5505,88718.663
2006-02-03 11:00:00,51.01,51.08,51.01,51.07,45682.45125348189,23.5459,23.5782,23.5459,23.5736,45682.4513
2006-02-03 11:10:00,51.08,51.1,51.0,51.1,266155.98885793873,23.5782,23.5874,23.5413,23.5874,266155.9889
2006-02-03 11:20:00,51.09,51.31,51.09,51.24,47214.484679665744,23.5828,23.6844,23.5828,23.6521,47214.4847
2006-02-03 11:30:00,51.24,51.29,51.14,51.28,65320.33426183844,23.6521,23.6751,23.6059,23.6705,65320.3343
2006-02-03 11:40:00,51.31,51.33,51.2,51.24,44568.24512534819,23.6844,23.6936,23.6336,23.6521,44568.2451
2006-02-03 11:50:00,51.24,51.29,51.23,51.29,30222.841225626744,23.6521,23.6751,23.6474,23.6751,30222.8412
2006-02-03 12:00:00,51.29,51.3,51.2,51.29,32869.08077994429,23.6751,23.6798,23.6336,23.6751,32869.0808
2006-02-03 12:10:00,51.29,51.29,51.19,51.22,28830.08356545961,23.6751,23.6751,23.629,23.6428,28830.0836
2006-02-03 12:20:00,51.24,51.24,51.12,51.16,34401.114206128135,23.6521,23.6521,23.5967,23.6151,34401.1142
2006-02-03 12:30:00,51.16,51.26,51.16,51.26,20752.089136490253,23.6151,23.6613,23.6151,23.6613,20752.0891
2006-02-03 12:40:00,51.26,51.27,51.24,51.27,33426.183844011146,23.6613,23.6659,23.6521,23.6659,33426.1838
2006-02-03 12:50:00,51.26,51.34,51.26,51.31,72841.22562674095,23.6613,23.6982,23.6613,23.6844,72841.2256
2006-02-03 13:00:00,51.32,51.36,51.31,51.36,25905.29247910864,23.689,23.7074,23.6844,23.7074,25905.2925
2006-02-03 13:10:00,51.37,51.47,51.34,51.47,39972.14484679666,23.7121,23.7582,23.6982,23.7582,39972.1448
2006-02-03 13:20:00,51.47,51.6,51.47,51.55,51392.75766016713,23.7582,23.8182,23.7582,23.7952,51392.7577
2006-02-03 13:30:00,51.55,51.55,51.46,51.48,12674.094707520891,23.7952,23.7952,23.7536,23.7628,12674.0947
2006-02-03 13:40:00,51.47,51.49,51.33,51.33,20612.813370473537,23.7582,23.7675,23.6936,23.6936,20612.8134
2006-02-03 13:50:00,51.31,51.35,51.29,51.33,27715.877437325908,23.6844,23.7028,23.6751,23.6936,27715.8774
2006-02-03 14:00:00,51.32,51.44,51.32,51.43,31476.32311977716,23.689,23.7444,23.689,23.7398,31476.3231
2006-02-03 14:10:00,51.43,51.44,51.28,51.33,24233.98328690808,23.7398,23.7444,23.6705,23.6936,24233.9833
2006-02-03 14:20:00,51.33,51.41,51.28,51.39,21030.64066852368,23.6936,23.7305,23.6705,23.7213,21030.6407
2006-02-03 14:30:00,51.39,51.41,51.32,51.37,33704.73537604457,23.7213,23.7305,23.689,23.7121,33704.7354
2006-02-03 14:40:00,51.39,51.39,51.31,51.35,38300.8356545961,23.7213,23.7213,23.6844,23.7028,38300.8357
2006-02-03 14:50:00,51.34,51.34,51.2,51.22,18662.952646239555,23.6982,23.6982,23.6336,23.6428,18662.9526
2006-02-03 15:00:00,51.22,51.32,51.19,51.31,30640.668523676883,23.6428,23.689,23.629,23.6844,30640.6685
2006-02-03 15:10:00,51.32,51.32,51.17,51.21,23676.880222841228,23.689,23.689,23.6197,23.6382,23676.8802
2006-02-03 15:20:00,51.21,51.24,51.21,51.23,26601.671309192203,23.6382,23.6521,23.6382,23.6474,26601.6713
2006-02-03 15:30:00,51.22,51.22,51.13,51.21,47075.20891364903,23.6428,23.6428,23.6013,23.6382,47075.2089
2006-02-03 15:40:00,51.21,51.23,51.16,51.21,36072.42339832869,23.6382,23.6474,23.6151,23.6382,36072.4234
2006-02-03 15:50:00,51.21,51.29,51.14,51.27,77298.05013927577,23.6382,23.6751,23.6059,23.6659,77298.0501
2006-02-06 09:30:00,50.91,50.94,50.54,50.66,99860.72423398327,23.4997,23.5136,23.3289,23.3843,99860.7242
2006-02-06 09:40:00,50.66,50.66,50.57,50.59,31615.598885793872,23.3843,23.3843,23.3428,23.352,31615.5989
2006-02-06 09:50:00,50.6,50.64,50.5,50.53,37325.90529247911,23.3566,23.3751,23.3105,23.3243,37325.9053
2006-02-06 10:00:00,50.53,50.68,50.53,50.56,22562.674094707523,23.3243,23.3936,23.3243,23.3382,22562.6741
2006-02-06 10:10:00,50.57,50.58,50.48,50.48,17827.298050139278,23.3428,23.3474,23.3012,23.3012,17827.2981
2006-02-06 10:20:00,50.47,50.5,50.39,50.43,34958.21727019499,23.2966,23.3105,23.2597,23.2782,34958.2173
2006-02-06 10:30:00,50.43,50.51,50.4,50.5,35933.14763231198,23.2782,23.3151,23.2643,23.3105,35933.1476
2006-02-06 10:40:00,50.48,50.51,50.42,50.42,15877.437325905294,23.3012,23.3151,23.2736,23.2736,15877.4373
2006-02-06 10:50:00,50.42,50.42,50.3,50.37,33008.356545961,23.2736,23.2736,23.2182,23.2505,33008.3565
2006-02-06 11:00:00,50.38,50.48,50.37,50.48,16991.643454038996,23.2551,23.3012,23.2505,23.3012,16991.6435
2006-02-06 11:10:00,50.46,50.55,50.44,50.44,47632.31197771588,23.292,23.3336,23.2828,23.2828,47632.312
2006-02-06 11:20:00,50.49,50.49,50.37,50.44,16713.091922005573,23.3059,23.3059,23.2505,23.2828,16713.0919
2006-02-06 11:30:00,50.43,50.44,50.24,50.33,83286.90807799443,23.2782,23.2828,23.1905,23.232,83286.9081
2006-02-06 11:40:00,50.32,50.33,50.18,50.22,26044.56824512535,23.2274,23.232,23.1628,23.1812,26044.5682
2006-02-06 11:50:00,50.24,50.25,50.2,50.22,26323.119777158776,23.1905,23.1951,23.172,23.1812,26323.1198
2006-02-06 12:00:00,50.22,50.32,50.22,50.28,45821.72701949861,23.1812,23.2274,23.1812,23.2089,45821.727
2006-02-06 12:10:00,50.28,50.29,50.25,50.25,36072.42339832869,23.2089,23.2135,23.1951,23.1951,36072.4234
2006-02-06 12:20:00,50.25,50.26,50.07,50.09,65738.16155988858,23.1951,23.1997,23.112,23.1212,65738.1616
2006-02-06 12:30:00,50.08,50.15,49.92,49.95,82311.97771587744,23.1166,23.1489,23.0428,23.0566,82311.9777
2006-02-06 12:40:00,49.98,50.15,49.97,50.07,57520.89136490251,23.0704,23.1489,23.0658,23.112,57520.8914
2006-02-06 12:50:00,50.07,50.07,50.03,50.04,46100.27855153204,23.112,23.112,23.0935,23.0981,46100.2786
2006-02-06 13:00:00,50.04,50.11,50.04,50.1,21587.74373259053,23.0981,23.1305,23.0981,23.1258,21587.7437
2006-02-06 13:10:00,50.12,50.12,50.07,50.07,22701.949860724235,23.1351,23.1351,23.112,23.112,22701.9499
2006-02-06 13:20:00,50.07,50.07,50.04,50.07,20612.813370473537,23.112,23.112,23.0981,23.112,20612.8134
2006-02-06 13:30:00,50.07,50.1,50.04,50.07,30083.56545961003,23.112,23.1258,23.0981,23.112,30083.5655
2006-02-06 13:40:00,50.06,50.09,50.06,50.09,15598.885793871868,23.1074,23.1212,23.1074,23.1212,15598.8858
2006-02-06 13:50:00,50.09,50.09,50.04,50.06,21309.192200557103,23.1212,23.1212,23.0981,23.1074,21309.1922
2006-02-06 14:00:00,50.05,50.07,49.87,49.92,62256.26740947076,23.1028,23.112,23.0197,23.0428,62256.2674
2006-02-06 14:10:00,49.93,49.94,49.88,49.89,29247.91086350975,23.0474,23.052,23.0243,23.0289,29247.9109
2006-02-06 14:20:00,49.89,49.92,49.89,49.91,30779.944289693594,23.0289,23.0428,23.0289,23.0381,30779.9443
2006-02-06 14:30:00,49.91,50.04,49.9,50.04,32451.25348189416,23.0381,23.0981,23.0335,23.0981,32451.2535
2006-02-06 14:40:00,50.03,50.05,49.96,49.97,42896.93593314764,23.0935,23.1028,23.0612,23.0658,42896.9359
2006-02-06 14:50:00,49.98,49.99,49.92,49.92,38997.21448467967,23.0704,23.0751,23.0428,23.0428,38997.2145
2006-02-06 15:00:00,49.91,49.99,49.91,49.98,40947.07520891365,23.0381,23.0751,23.0381,23.0704,40947.0752
2006-02-06 15:10:00,49.98,49.99,49.95,49.99,64484.67966573816,23.0704,23.0751,23.0566,23.0751,64484.6797
2006-02-06 15:20:00,49.99,50.02,49.96,49.99,56267.40947075209,23.0751,23.0889,23.0612,23.0751,56267.4095
2006-02-06 15:30:00,49.99,50.02,49.97,49.99,98746.5181058496,23.0751,23.0889,23.0658,23.0751,98746.5181
2006-02-06 15:40:00,49.98,50.19,49.97,50.17,85376.04456824512,23.0704,23.1674,23.0658,23.1582,85376.0446
2006-02-06 15:50:00,50.17,50.17,50.11,50.13,73537.60445682451,23.1582,23.1582,23.1305,23.1397,73537.6045
2006-02-07 09:30:00,49.92,50.07,49.89,50.07,49164.34540389972,23.0428,23.112,23.0289,23.112,49164.3454
2006-02-07 09:40:00,50.08,50.43,50.08,50.42,81754.87465181059,23.1166,23.2782,23.1166,23.2736,81754.8747
2006-02-07 09:50:00,50.41,50.47,50.29,50.33,55710.30640668524,23.2689,23.2966,23.2135,23.232,55710.3064
2006-02-07 10:00:00,50.3,50.32,50.21,50.22,106128.1337047354,23.2182,23.2274,23.1766,23.1812,106128.1337
2006-02-07 10:10:00,50.22,50.37,50.17,50.2,65738.16155988858,23.1812,23.2505,23.1582,23.172,65738.1616
2006-02-07 10:20:00,50.17,50.22,50.02,50.07,51810.58495821728,23.1582,23.1812,23.0889,23.112,51810.585
2006-02-07 10:30:00,50.06,50.12,50.02,50.04,61142.06128133705,23.1074,23.1351,23.0889,23.0981,61142.0613
2006-02-07 10:40:00,50.02,50.04,49.87,49.91,56128.13370473538,23.0889,23.0981,23.0197,23.0381,56128.1337
2006-02-07 10:50:00,49.91,49.93,49.8,49.92,54874.65181058496,23.0381,23.0474,22.9874,23.0428,54874.6518
2006-02-07 11:00:00,49.92,50.07,49.89,50.07,59610.02785515321,23.0428,23.112,23.0289,23.112,59610.0279
2006-02-07 11:10:00,50.07,50.25,50.04,50.25,39693.59331476323,23.112,23.1951,23.0981,23.1951,39693.5933
2006-02-07 11:20:00,50.24,50.29,50.19,50.21,108635.0974930362,23.1905,23.2135,23.1674,23.1766,108635.0975
2006-02-07 11:30:00,50.2,50.29,50.2,50.29,63091.92200557103,23.172,23.2135,23.172,23.2135,63091.922
2006-02-07 11:40:00,50.28,50.29,50.2,50.23,37604.45682451253,23.2089,23.2135,23.172,23.1858,37604.4568
2006-02-07 11:50:00,50.23,50.3,50.19,50.2,54874.65181058496,23.1858,23.2182,23.1674,23.172,54874.6518
2006-02-07 12:00:00,50.22,50.31,50.22,50.26,40111.420612813374,23.1812,23.2228,23.1812,23.1997,40111.4206
2006-02-07 12:10:00,50.26,50.26,50.15,50.23,39554.31754874652,23.1997,23.1997,23.1489,23.1858,39554.3175
2006-02-07 12:20:00,50.23,50.28,50.23,50.28,33286.908077994434,23.1858,23.2089,23.1858,23.2089,33286.9081
2006-02-07 12:30:00,50.29,50.32,50.27,50.32,33704.73537604457,23.2135,23.2274,23.2043,23.2274,33704.7354
2006-02-07 12:40:00,50.31,50.35,50.28,50.31,63509.74930362117,23.2228,23.2412,23.2089,23.2228,63509.7493
2006-02-07 12:50:00,50.31,50.36,50.26,50.28,37743.73259052925,23.2228,23.2459,23.1997,23.2089,37743.7326
2006-02-07 13:00:00,50.29,50.29,50.17,50.2,53064.066852367694,23.2135,23.2135,23.1582,23.172,53064.0669
2006-02-07 13:10:00,50.17,50.22,50.11,50.21,28133.704735376046,23.1582,23.1812,23.1305,23.1766,28133.7047
2006-02-07 13:20:00,50.21,50.29,50.19,50.22,44150.41782729805,23.1766,23.2135,23.1674,23.1812,44150.4178
2006-02-07 13:30:00,50.23,50.3,50.22,50.27,36350.97493036212,23.1858,23.2182,23.1812,23.2043,36350.9749
2006-02-07 13:40:00,50.25,50.25,50.21,50.24,32869.08077994429,23.1951,23.1951,23.1766,23.1905,32869.0808
2006-02-07 13:50:00,50.24,50.25,50.17,50.19,58495.8217270195,23.1905,23.1951,23.1582,23.1674,58495.8217
2006-02-07 14:00:00,50.19,50.21,50.1,50.17,44986.072423398335,23.1674,23.1766,23.1258,23.1582,44986.0724
2006-02-07 14:10:00,50.17,50.27,50.17,50.2,49164.34540389972,23.1582,23.2043,23.1582,23.172,49164.3454
2006-02-07 14:20:00,50.2,50.27,50.18,50.27,39275.766016713096,23.172,23.2043,23.1628,23.2043,39275.766
2006-02-07 14:30:00,50.27,50.27,50.1,50.11,101949.860724234,23.2043,23.2043,23.1258,23.1305,101949.8607
2006-02-07 14:40:00,50.11,50.22,50.09,50.13,76462.39554317549,23.1305,23.1812,23.1212,23.1397,76462.3955
2006-02-07 14:50:00,50.15,50.17,50.04,50.16,31615.598885793872,23.1489,23.1582,23.0981,23.1535,31615.5989
2006-02-07 15:00:00,50.16,50.21,50.15,50.2,292757.66016713093,23.1535,23.1766,23.1489,23.172,292757.6602
2006-02-07 15:10:00,50.2,50.25,50.19,50.24,43314.76323119777,23.172,23.1951,23.1674,23.1905,43314.7632
2006-02-07 15:20:00,50.25,50.29,50.25,50.27,86490.25069637883,23.1951,23.2135,23.1951,23.2043,86490.2507
2006-02-07 15:30:00,50.28,50.4,50.27,50.4,49582.172701949865,23.2089,23.2643,23.2043,23.2643,49582.1727
2006-02-07 15:40:00,50.4,50.45,50.37,50.37,78412.25626740948,23.2643,23.2874,23.2505,23.2505,78412.2563
2006-02-07 15:50:00,50.35,50.35,50.27,50.3,51392.75766016713,23.2412,23.2412,23.2043,23.2182,51392.7577
2006-02-08 09:30:00,50.27,50.27,49.97,50.01,61699.1643454039,23.2043,23.2043,23.0658,23.0843,61699.1643
2006-02-08 09:40:00,50.01,50.04,49.81,49.84,39972.14484679666,23.0843,23.0981,22.992,23.0058,39972.1448
2006-02-08 09:50:00,49.84,49.93,49.81,49.9,41643.45403899722,23.0058,23.0474,22.992,23.0335,41643.454
2006-02-08 10:00:00,49.91,50.07,49.87,49.89,31197.771587743733,23.0381,23.112,23.0197,23.0289,31197.7716
2006-02-08 10:10:00,49.89,49.92,49.81,49.85,30222.841225626744,23.0289,23.0428,22.992,23.0104,30222.8412
2006-02-08 10:20:00,49.85,50.08,49.85,50.07,27437.32590529248,23.0104,23.1166,23.0104,23.112,27437.3259
2006-02-08 10:30:00,50.08,50.12,50.04,50.04,53481.89415041783,23.1166,23.1351,23.0981,23.0981,53481.8942
2006-02-08 10:40:00,50.06,50.06,49.91,49.94,53899.72144846797,23.1074,23.1074,23.0381,23.052,53899.7214
2006-02-08 10:50:00,49.95,50.01,49.95,49.99,68384.40111420614,23.0566,23.0843,23.0566,23.0751,68384.4011
2006-02-08 11:00:00,50.0,50.18,50.0,50.18,19080.77994428969,23.0797,23.1628,23.0797,23.1628,19080.7799
2006-02-08 11:10:00,50.16,50.21,50.12,50.12,58217.27019498608,23.1535,23.1766,23.1351,23.1351,58217.2702
2006-02-08 11:20:00,50.13,50.15,50.07,50.11,61838.44011142062,23.1397,23.1489,23.112,23.1305,61838.4401
2006-02-08 11:30:00,50.11,50.19,50.11,50.18,85933.14763231199,23.1305,23.1674,23.1305,23.1628,85933.1476
2006-02-08 11:40:00,50.19,50.24,50.18,50.22,40111.420612813374,23.1674,23.1905,23.1628,23.1812,40111.4206
2006-02-08 11:50:00,50.22,50.22,50.12,50.12,17827.298050139278,23.1812,23.1812,23.1351,23.1351,17827.2981
2006-02-08 12:00:00,50.11,50.23,50.11,50.15,29805.013927576605,23.1305,23.1858,23.1305,23.1489,29805.0139
2006-02-08 12:10:00,50.15,50.15,50.08,50.11,53481.89415041783,23.1489,23.1489,23.1166,23.1305,53481.8942
2006-02-08 12:20:00,50.11,50.2,50.11,50.17,59888.57938718663,23.1305,23.172,23.1305,23.1582,59888.5794
2006-02-08 12:30:00,50.22,50.22,50.17,50.2,42061.28133704736,23.1812,23.1812,23.1582,23.172,42061.2813
2006-02-08 12:40:00,50.19,50.25,50.16,50.22,40807.79944289694,23.1674,23.1951,23.1535,23.1812,40807.7994
2006-02-08 12:50:00,50.22,50.22,50.18,50.2,14623.955431754875,23.1812,23.1812,23.1628,23.172,14623.9554
2006-02-08 13:00:00,50.19,50.22,50.09,50.09,20752.089136490253,23.1674,23.1812,23.1212,23.1212,20752.0891
2006-02-08 13:10:00,50.09,50.1,50.04,50.04,13927.57660167131,23.1212,23.1258,23.0981,23.0981,13927.5766
2006-02-08 13:20:00,50.04,50.06,50.01,50.02,31476.32311977716,23.0981,23.1074,23.0843,23.0889,31476.3231
2006-02-08 13:30:00,50.02,50.06,50.02,50.06,45821.72701949861,23.0889,23.1074,23.0889,23.1074,45821.727
2006-02-08 13:40:00,50.06,50.09,50.05,50.08,16852.367688022285,23.1074,23.1212,23.1028,23.1166,16852.3677
2006-02-08 13:50:00,50.08,50.09,50.04,50.08,38022.28412256268,23.1166,23.1212,23.0981,23.1166,38022.2841
2006-02-08 14:00:00,50.08,50.11,50.05,50.05,26183.844011142064,23.1166,23.1305,23.1028,23.1028,26183.844
2006-02-08 14:10:00,50.05,50.06,49.99,49.99,21169.91643454039,23.1028,23.1074,23.0751,23.0751,21169.9164
2006-02-08 14:20:00,49.99,50.12,49.98,50.08,14345.403899721448,23.0751,23.1351,23.0704,23.1166,14345.4039
2006-02-08 14:30:00,50.08,50.12,50.07,50.09,26183.844011142064,23.1166,23.1351,23.112,23.1212,26183.844
2006-02-08 14:40:00,50.09,50.14,50.08,50.12,19080.77994428969,23.1212,23.1443,23.1166,23.1351,19080.7799
2006-02-08 14:50:00,50.14,50.2,50.09,50.12,39832.86908077994,23.1443,23.172,23.1212,23.1351,39832.8691
2006-02-08 15:00:00,50.12,50.21,50.03,50.2,63231.197771587744,23.1351,23.1766,23.0935,23.172,63231.1978
2006-02-08 15:10:00,50.17,50.19,50.07,50.07,100139.27576601673,23.1582,23.1674,23.112,23.112,100139.2758
2006-02-08 15:20:00,50.07,50.12,50.01,50.1,62952.64623955432,23.112,23.1351,23.0843,23.1258,62952.6462
2006-02-08 15:30:00,50.1,50.1,50.01,50.03,98467.96657381616,23.1258,23.1258,23.0843,23.0935,98467.9666
2006-02-08 15:40:00,50.04,50.2,50.04,50.15,82590.52924791086,23.0981,23.172,23.0981,23.1489,82590.5292
2006-02-08 15:50:00,50.15,50.21,50.14,50.17,139554.31754874653,23.1489,23.1766,23.1443,23.1582,139554.3175
2006-02-09 09:30:00,50.09,50.17,49.95,49.97,51671.30919220056,23.1212,23.1582,23.0566,23.0658,51671.3092
2006-02-09 09:40:00,49.97,50.0,49.91,49.99,26462.395543175488,23.0658,23.0797,23.0381,23.0751,26462.3955
2006-02-09 09:50:00,49.99,50.0,49.91,49.98,39415.04178272981,23.0751,23.0797,23.0381,23.0704,39415.0418
2006-02-09 10:00:00,49.98,49.98,49.89,49.89,34958.21727019499,23.0704,23.0704,23.0289,23.0289,34958.2173
2006-02-09 10:10:00,49.9,49.98,49.84,49.84,22841.225626740947,23.0335,23.0704,23.0058,23.0058,22841.2256
2006-02-09 10:20:00,49.84,49.95,49.84,49.91,43175.48746518106,23.0058,23.0566,23.0058,23.0381,43175.4875
2006-02-09 10:30:00,49.92,49.96,49.9,49.9,40250.696378830085,23.0428,23.0612,23.0335,23.0335,40250.6964
2006-02-09 10:40:00,49.92,49.92,49.88,49.9,62952.64623955432,23.0428,23.0428,23.0243,23.0335,62952.6462
2006-02-09 10:50:00,49.9,49.92,49.85,49.9,57242.33983286908,23.0335,23.0428,23.0104,23.0335,57242.3398
2006-02-09 11:00:00,49.89,49.9,49.81,49.85,48746.51810584959,23.0289,23.0335,22.992,23.0104,48746.5181
2006-02-09 11:10:00,49.86,49.93,49.81,49.81,59052.92479108636,23.0151,23.0474,22.992,22.992,59052.9248
2006-02-09 11:20:00,49.81,49.92,49.81,49.92,81894.1504178273,22.992,23.0428,22.992,23.0428,81894.1504
2006-02-09 11:30:00,49.92,49.98,49.9,49.9,36908.07799442897,23.0428,23.0704,23.0335,23.0335,36908.078
2006-02-09 11:40:00,49.89,49.9,49.84,49.84,134261.83844011143,23.0289,23.0335,23.0058,23.0058,134261.8384
2006-02-09 11:50:00,49.84,49.89,49.81,49.84,19359.33147632312,23.0058,23.0289,22.992,23.0058,19359.3315
2006-02-09 12:00:00,49.84,49.87,49.83,49.83,27576.601671309192,23.0058,23.0197,23.0012,23.0012,27576.6017
2006-02-09 12:10:00,49.84,49.85,49.81,49.81,38718.66295264624,23.0058,23.0104,22.992,22.992,38718.663
2006-02-09 12:20:00,49.83,49.87,49.81,49.87,17827.298050139278,23.0012,23.0197,22.992,23.0197,17827.2981
2006-02-09 12:30:00,49.87,49.9,49.83,49.88,36350.97493036212,23.0197,23.0335,23.0012,23.0243,36350.9749
2006-02-09 12:40:00,49.89,49.92,49.83,49.92,127298.05013927576,23.0289,23.0428,23.0012,23.0428,127298.0501
2006-02-09 12:50:00,49.92,49.94,49.87,49.88,50835.654596100285,23.0428,23.052,23.0197,23.0243,50835.6546
2006-02-09 13:00:00,49.88,49.99,49.87,49.92,32311.97771587744,23.0243,23.0751,23.0197,23.0428,32311.9777
2006-02-09 13:10:00,49.94,49.94,49.87,49.87,19777.15877437326,23.052,23.052,23.0197,23.0197,19777.1588
2006-02-09 13:20:00,49.87,49.87,49.82,49.84,24373.2590529248,23.0197,23.0197,22.9966,23.0058,24373.2591
2006-02-09 13:30:00,49.85,49.87,49.83,49.87,41225.62674094708,23.0104,23.0197,23.0012,23.0197,41225.6267
2006-02-09 13:40:00,49.87,49.89,49.84,49.86,127855.15320334262,23.0197,23.0289,23.0058,23.0151,127855.1532
2006-02-09 13:50:00,49.87,49.87,49.83,49.86,102646.23955431757,23.0197,23.0197,23.0012,23.0151,102646.2396
2006-02-09 14:00:00,49.86,49.87,49.83,49.84,38161.55988857939,23.0151,23.0197,23.0012,23.0058,38161.5599
2006-02-09 14:10:00,49.84,49.86,49.81,49.83,30779.944289693594,23.0058,23.0151,22.992,23.0012,30779.9443
2006-02-09 14:20:00,49.83,49.87,49.83,49.86,43314.76323119777,23.0012,23.0197,23.0012,23.0151,43314.7632
2006-02-09 14:30:00,49.86,49.89,49.84,49.89,46657.38161559889,23.0151,23.0289,23.0058,23.0289,46657.3816
2006-02-09 14:40:00,49.89,49.89,49.85,49.89,49025.06963788301,23.0289,23.0289,23.0104,23.0289,49025.0696
2006-02-09 14:50:00,49.88,49.89,49.85,49.86,41643.45403899722,23.0243,23.0289,23.0104,23.0151,41643.454
2006-02-09 15:00:00,49.86,49.87,49.83,49.83,71030.64066852369,23.0151,23.0197,23.0012,23.0012,71030.6407
2006-02-09 15:10:00,49.82,49.84,49.81,49.84,73676.88022284122,22.9966,23.0058,22.992,23.0058,73676.8802
2006-02-09 15:20:00,49.84,49.86,49.8,49.81,28969.359331476324,23.0058,23.0151,22.9874,22.992,28969.3593
2006-02-09 15:30:00,49.81,49.85,49.79,49.79,68245.12534818942,22.992,23.0104,22.9827,22.9827,68245.1253
2006-02-09 15:40:00,49.79,49.81,49.72,49.74,128969.35933147631,22.9827,22.992,22.9504,22.9597,128969.3593
2006-02-09 15:50:00,49.74,49.76,49.65,49.71,133008.356545961,22.9597,22.9689,22.9181,22.9458,133008.3565
2006-02-10 09:30:00,49.47,49.71,49.43,49.61,105431.75487465182,22.835,22.9458,22.8166,22.8997,105431.7549
2006-02-10 09:40:00,49.62,50.12,49.62,50.1,100557.10306406686,22.9043,23.1351,22.9043,23.1258,100557.1031
2006-02-10 09:50:00,50.11,50.23,50.09,50.09,83983.286908078,23.1305,23.1858,23.1212,23.1212,83983.2869
2006-02-10 10:00:00,50.09,50.09,49.94,50.03,66573.81615598887,23.1212,23.1212,23.052,23.0935,66573.8162
2006-02-10 10:10:00,50.04,50.07,49.99,50.04,65738.16155988858,23.0981,23.112,23.0751,23.0981,65738.1616
2006-02-10 10:20:00,50.04,50.15,50.02,50.15,77855.15320334262,23.0981,23.1489,23.0889,23.1489,77855.1532
2006-02-10 10:30:00,50.15,50.15,49.96,50.0,85515.32033426184,23.1489,23.1489,23.0612,23.0797,85515.3203
2006-02-10 10:40:00,50.0,50.01,49.78,49.81,69220.0557103064,23.0797,23.0843,22.9781,22.992,69220.0557
2006-02-10 10:50:00,49.82,49.91,49.82,49.89,76044.56824512535,22.9966,23.0381,22.9966,23.0289,76044.5682
2006-02-10 11:00:00,49.89,49.92,49.81,49.9,71866.29526462396,23.0289,23.0428,22.992,23.0335,71866.2953
2006-02-10 11:10:00,49.9,49.92,49.87,49.88,32311.97771587744,23.0335,23.0428,23.0197,23.0243,32311.9777
2006-02-10 11:20:00,49.88,49.93,49.76,49.76,30501.392757660167,23.0243,23.0474,22.9689,22.9689,30501.3928
2006-02-10 11:30:00,49.76,49.92,49.74,49.92,20612.813370473537,22.9689,23.0428,22.9597,23.0428,20612.8134
2006-02-10 11:40:00,49.92,49.99,49.91,49.99,21169.91643454039,23.0428,23.0751,23.0381,23.0751,21169.9164
2006-02-10 11:50:00,50.01,50.01,49.97,49.97,24930.362116991644,23.0843,23.0843,23.0658,23.0658,24930.3621
2006-02-10 12:00:00,49.97,49.99,49.94,49.99,45961.00278551533,23.0658,23.0751,23.052,23.0751,45961.0028
2006-02-10 12:10:00,49.99,49.99,49.96,49.99,16295.264623955432,23.0751,23.0751,23.0612,23.0751,16295.2646
2006-02-10 12:20:00,49.99,50.06,49.97,50.02,27855.15320334262,23.0751,23.1074,23.0658,23.0889,27855.1532
2006-02-10 12:30:00,50.02,50.09,50.02,50.02,87186.6295264624,23.0889,23.1212,23.0889,23.0889,87186.6295
2006-02-10 12:40:00,50.02,50.02,49.97,49.97,18523.676880222843,23.0889,23.0889,23.0658,23.0658,18523.6769
2006-02-10 12:50:00,49.97,50.01,49.92,50.0,25069.63788300836,23.0658,23.0843,23.0428,23.0797,25069.6379
2006-02-10 13:00:00,50.01,50.04,49.95,49.99,31754.874651810587,23.0843,23.0981,23.0566,23.0751,31754.8747
2006-02-10 13:10:00,49.99,50.09,49.99,50.0,27855.15320334262,23.0751,23.1212,23.0751,23.0797,27855.1532
2006-02-10 13:20:00,50.01,50.01,49.87,49.92,35376.044568245125,23.0843,23.0843,23.0197,23.0428,35376.0446
2006-02-10 13:30:00,49.92,49.99,49.92,49.98,57381.61559888579,23.0428,23.0751,23.0428,23.0704,57381.6156
2006-02-10 13:40:00,49.98,50.0,49.95,49.98,44986.072423398335,23.0704,23.0797,23.0566,23.0704,44986.0724
2006-02-10 13:50:00,49.99,50.02,49.95,50.02,46378.83008356546,23.0751,23.0889,23.0566,23.0889,46378.8301
2006-02-10 14:00:00,50.02,50.08,49.98,50.07,58077.99442896936,23.0889,23.1166,23.0704,23.112,58077.9944
2006-02-10 14:10:00,50.06,50.09,49.99,49.99,50835.654596100285,23.1074,23.1212,23.0751,23.0751,50835.6546
2006-02-10 14:20:00,49.99,50.0,49.92,49.92,65181.05849582173,23.0751,23.0797,23.0428,23.0428,65181.0585
2006-02-10 14:30:00,49.93,49.97,49.92,49.94,68384.40111420614,23.0474,23.0658,23.0428,23.052,68384.4011
2006-02-10 14:40:00,49.94,49.97,49.94,49.97,68802.22841225627,23.052,23.0658,23.052,23.0658,68802.2284
2006-02-10 14:50:00,49.97,49.99,49.92,49.92,61281.337047353765,23.0658,23.0751,23.0428,23.0428,61281.337
2006-02-10 15:00:00,49.92,49.95,49.92,49.94,83286.90807799443,23.0428,23.0566,23.0428,23.052,83286.9081
2006-02-10 15:10:00,49.94,50.12,49.94,50.12,30501.392757660167,23.052,23.1351,23.052,23.1351,30501.3928
2006-02-10 15:20:00,50.11,50.15,50.06,50.06,27994.42896935933,23.1305,23.1489,23.1074,23.1074,27994.429
2006-02-10 15:30:00,50.07,50.1,50.07,50.1,40947.07520891365,23.112,23.1258,23.112,23.1258,40947.0752
2006-02-10 15:40:00,50.09,50.18,50.09,50.17,68941.50417827298,23.1212,23.1628,23.1212,23.1582,68941.5042
2006-02-10 15:50:00,50.17,50.17,50.07,50.09,45403.89972144847,23.1582,23.1582,23.112,23.1212,45403.8997
2006-02-13 09:30:00,49.87,50.1,49.87,49.97,49860.72423398329,23.0197,23.1258,23.0197,23.0658,49860.7242
2006-02-13 09:40:00,49.97,50.09,49.9,50.05,30083.56545961003,23.0658,23.1212,23.0335,23.1028,30083.5655
2006-02-13 09:50:00,50.05,50.05,49.94,49.95,20612.813370473537,23.1028,23.1028,23.052,23.0566,20612.8134
2006-02-13 10:00:00,49.95,50.07,49.94,49.98,16155.98885793872,23.0566,23.112,23.052,23.0704,16155.9889
2006-02-13 10:10:00,50.0,50.07,49.99,50.06,14484.679665738162,23.0797,23.112,23.0751,23.1074,14484.6797
2006-02-13 10:20:00,50.06,50.07,49.96,49.96,23119.777158774374,23.1074,23.112,23.0612,23.0612,23119.7772
2006-02-13 10:30:00,49.95,50.01,49.93,49.96,33983.28690807799,23.0566,23.0843,23.0474,23.0612,33983.2869
2006-02-13 10:40:00,49.96,49.96,49.91,49.94,18105.849582172705,23.0612,23.0612,23.0381,23.052,18105.8496
2006-02-13 10:50:00,49.94,50.02,49.9,49.9,15738.16155988858,23.052,23.0889,23.0335,23.0335,15738.1616
2006-02-13 11:00:00,49.9,49.92,49.84,49.89,15598.885793871868,23.0335,23.0428,23.0058,23.0289,15598.8858
2006-02-13 11:10:00,49.89,49.99,49.89,49.97,9470.752089136491,23.0289,23.0751,23.0289,23.0658,9470.7521
2006-02-13 11:20:00,49.98,50.0,49.95,49.97,23119.777158774374,23.0704,23.0797,23.0566,23.0658,23119.7772
2006-02-13 11:30:00,49.97,50.03,49.96,50.02,12952.64623955432,23.0658,23.0935,23.0612,23.0889,12952.6462
2006-02-13 11:40:00,50.02,50.11,50.02,50.11,18523.676880222843,23.0889,23.1305,23.0889,23.1305,18523.6769
2006-02-13 11:50:00,50.1,50.18,50.09,50.12,48328.690807799445,23.1258,23.1628,23.1212,23.1351,48328.6908
2006-02-13 12:00:00,50.14,50.17,50.09,50.09,31754.874651810587,23.1443,23.1582,23.1212,23.1212,31754.8747
2006-02-13 12:10:00,50.11,50.17,50.11,50.17,22701.949860724235,23.1305,23.1582,23.1305,23.1582,22701.9499
2006-02-13 12:20:00,50.16,50.2,50.16,50.2,16852.367688022285,23.1535,23.172,23.1535,23.172,16852.3677
2006-02-13 12:30:00,50.2,50.2,50.17,50.17,20473.537604456826,23.172,23.172,23.1582,23.1582,20473.5376
2006-02-13 12:40:00,50.17,50.17,50.14,50.17,24373.2590529248,23.1582,23.1582,23.1443,23.1582,24373.2591
2006-02-13 12:50:00,50.2,50.25,50.2,50.22,30083.56545961003,23.172,23.1951,23.172,23.1812,30083.5655
2006-02-13 13:00:00,50.23,50.26,50.23,50.25,23398.3286908078,23.1858,23.1997,23.1858,23.1951,23398.3287
2006-02-13 13:10:00,50.25,50.32,50.24,50.32,42618.38440111421,23.1951,23.2274,23.1905,23.2274,42618.3844
2006-02-13 13:20:00,50.33,50.48,50.33,50.46,51810.58495821728,23.232,23.3012,23.232,23.292,51810.585
2006-02-13 13:30:00,50.47,50.49,50.27,50.27,60167.13091922006,23.2966,23.3059,23.2043,23.2043,60167.1309
2006-02-13 13:40:00,50.27,50.31,50.25,50.31,20473.537604456826,23.2043,23.2228,23.1951,23.2228,20473.5376
2006-02-13 13:50:00,50.31,50.32,50.22,50.22,18245.125348189416,23.2228,23.2274,23.1812,23.1812,18245.1253
2006-02-13 14:00:00,50.23,50.25,50.19,50.2,11977.715877437327,23.1858,23.1951,23.1674,23.172,11977.7159
2006-02-13 14:10:00,50.2,50.27,50.19,50.25,13370.473537604455,23.172,23.2043,23.1674,23.1951,13370.4735
2006-02-13 14:20:00,50.27,50.33,50.26,50.33,16155.98885793872,23.2043,23.232,23.1997,23.232,16155.9889
2006-02-13 14:30:00,50.33,50.37,50.32,50.34,50557.10306406685,23.232,23.2505,23.2274,23.2366,50557.1031
2006-02-13 14:40:00,50.33,50.38,50.27,50.27,22005.57103064067,23.232,23.2551,23.2043,23.2043,22005.571
2006-02-13 14:50:00,50.27,50.28,50.13,50.17,20194.9860724234,23.2043,23.2089,23.1397,23.1582,20194.9861
2006-02-13 15:00:00,50.17,50.19,50.16,50.17,17827.298050139278,23.1582,23.1674,23.1535,23.1582,17827.2981
2006-02-13 15:10:00,50.17,50.19,50.13,50.17,32033.42618384401,23.1582,23.1674,23.1397,23.1582,32033.4262
2006-02-13 15:20:00,50.17,50.27,50.17,50.25,21169.91643454039,23.1582,23.2043,23.1582,23.1951,21169.9164
2006-02-13 15:30:00,50.25,50.35,50.25,50.29,26183.844011142064,23.1951,23.2412,23.1951,23.2135,26183.844
2006-02-13 15:40:00,50.29,50.35,50.27,50.35,31197.771587743733,23.2135,23.2412,23.2043,23.2412,31197.7716
2006-02-13 15:50:00,50.36,50.47,50.35,50.45,85236.76880222841,23.2459,23.2966,23.2412,23.2874,85236.7688
2006-02-14 09:30:00,50.56,50.62,50.4,50.4,50000.0,23.3382,23.3659,23.2643,23.2643,50000.0
2006-02-14 09:40:00,50.4,50.44,50.27,50.43,24791.08635097493,23.2643,23.2828,23.2043,23.2782,24791.0864
2006-02-14 09:50:00,50.44,50.48,50.4,50.46,35654.596100278555,23.2828,23.3012,23.2643,23.292,35654.5961
2006-02-14 10:00:00,50.46,50.48,50.39,50.39,21587.74373259053,23.292,23.3012,23.2597,23.2597,21587.7437
2006-02-14 10:10:00,50.4,50.44,50.36,50.4,15598.885793871868,23.2643,23.2828,23.2459,23.2643,15598.8858
2006-02-14 10:20:00,50.39,50.43,50.34,50.4,17409.47075208914,23.2597,23.2782,23.2366,23.2643,17409.4708
2006-02-14 10:30:00,50.4,50.4,50.15,50.2,55431.754874651815,23.2643,23.2643,23.1489,23.172,55431.7549
2006-02-14 10:40:00,50.21,50.34,50.2,50.28,67270.19498607243,23.1766,23.2366,23.172,23.2089,67270.195
2006-02-14 10:50:00,50.28,50.58,50.28,50.55,54178.2729805014,23.2089,23.3474,23.2089,23.3336,54178.273
2006-02-14 11:00:00,50.55,50.7,50.5,50.55,47632.31197771588,23.3336,23.4028,23.3105,23.3336,47632.312
2006-02-14 11:10:00,50.53,50.74,50.5,50.72,56406.6852367688,23.3243,23.4213,23.3105,23.412,56406.6852
2006-02-14 11:20:00,50.74,50.85,50.64,50.7,66155.98885793872,23.4213,23.472,23.3751,23.4028,66155.9889
2006-02-14 11:30:00,50.71,50.83,50.65,50.68,31754.874651810587,23.4074,23.4628,23.3797,23.3936,31754.8747
2006-02-14 11:40:00,50.69,50.78,50.67,50.73,28133.704735376046,23.3982,23.4397,23.3889,23.4166,28133.7047
2006-02-14 11:50:00,50.71,50.96,50.69,50.86,47771.58774373259,23.4074,23.5228,23.3982,23.4767,47771.5877
2006-02-14 12:00:00,50.89,50.98,50.82,50.92,41225.62674094708,23.4905,23.532,23.4582,23.5043,41225.6267
2006-02-14 12:10:00,50.92,50.93,50.85,50.86,20194.9860724234,23.5043,23.509,23.472,23.4767,20194.9861
2006-02-14 12:20:00,50.88,50.95,50.84,50.93,17827.298050139278,23.4859,23.5182,23.4674,23.509,17827.2981
2006-02-14 12:30:00,50.93,50.93,50.84,50.87,16295.264623955432,23.509,23.509,23.4674,23.4813,16295.2646
2006-02-14 12:40:00,50.87,50.95,50.86,50.86,26183.844011142064,23.4813,23.5182,23.4767,23.4767,26183.844
2006-02-14 12:50:00,50.87,50.93,50.87,50.88,30083.56545961003,23.4813,23.509,23.4813,23.4859,30083.5655
2006-02-14 13:00:00,50.88,51.0,50.88,51.0,82729.80501392759,23.4859,23.5413,23.4859,23.5413,82729.805
2006-02-14 13:10:00,50.99,51.01,50.93,50.94,50557.10306406685,23.5367,23.5459,23.509,23.5136,50557.1031
2006-02-14 13:20:00,50.93,50.96,50.89,50.96,36490.25069637883,23.509,23.5228,23.4905,23.5228,36490.2507
2006-02-14 13:30:00,50.97,51.0,50.93,50.94,38161.55988857939,23.5274,23.5413,23.509,23.5136,38161.5599
2006-02-14 13:40:00,50.94,51.0,50.93,50.95,31615.598885793872,23.5136,23.5413,23.509,23.5182,31615.5989
2006-02-14 13:50:00,50.97,51.03,50.93,51.01,23816.15598885794,23.5274,23.5551,23.509,23.5459,23816.156
2006-02-14 14:00:00,51.01,51.04,50.93,51.01,83286.90807799443,23.5459,23.5597,23.509,23.5459,83286.9081
2006-02-14 14:10:00,51.04,51.08,50.91,50.93,140807.79944289694,23.5597,23.5782,23.4997,23.509,140807.7994
2006-02-14 14:20:00,50.95,51.09,50.94,51.07,19777.15877437326,23.5182,23.5828,23.5136,23.5736,19777.1588
2006-02-14 14:30:00,51.06,51.15,51.03,51.03,15598.885793871868,23.569,23.6105,23.5551,23.5551,15598.8858
2006-02-14 14:40:00,51.02,51.11,51.02,51.08,31058.49582172702,23.5505,23.592,23.5505,23.5782,31058.4958
2006-02-14 14:50:00,51.08,51.14,51.05,51.12,19777.15877437326,23.5782,23.6059,23.5644,23.5967,19777.1588
2006-02-14 15:00:00,51.14,51.16,51.09,51.12,76880.22284122564,23.6059,23.6151,23.5828,23.5967,76880.2228
2006-02-14 15:10:00,51.11,51.16,51.07,51.13,71448.46796657382,23.592,23.6151,23.5736,23.6013,71448.468
2006-02-14 15:20:00,51.14,51.16,51.1,51.12,54178.2729805014,23.6059,23.6151,23.5874,23.5967,54178.273
2006-02-14 15:30:00,51.12,51.13,51.04,51.05,83844.01114206128,23.5967,23.6013,23.5597,23.5644,83844.0111
2006-02-14 15:40:00,51.06,51.06,50.92,50.95,96796.6573816156,23.569,23.569,23.5043,23.5182,96796.6574
2006-02-14 15:50:00,50.95,51.03,50.92,51.02,97214.48467966574,23.5182,23.5551,23.5043,23.5505,97214.4847
2006-02-15 09:30:00,51.09,51.15,51.09,51.14,38300.8356545961,23.5828,23.6105,23.5828,23.6059,38300.8357
2006-02-15 09:40:00,51.14,51.14,51.09,51.09,36490.25069637883,23.6059,23.6059,23.5828,23.5828,36490.2507
2006-02-15 09:50:00,51.09,51.13,50.97,51.11,55431.754874651815,23.5828,23.6013,23.5274,23.592,55431.7549
2006-02-15 10:00:00,51.1,51.13,50.99,51.02,66155.98885793872,23.5874,23.6013,23.5367,23.5505,66155.9889
2006-02-15 10:10:00,51.06,51.2,51.01,51.16,38440.11142061282,23.569,23.6336,23.5459,23.6151,38440.1114
2006-02-15 10:20:00,51.19,51.34,51.16,51.26,42757.66016713092,23.629,23.6982,23.6151,23.6613,42757.6602
2006-02-15 10:30:00,51.26,51.34,51.06,51.09,38997.21448467967,23.6613,23.6982,23.569,23.5828,38997.2145
2006-02-15 10:40:00,51.1,51.19,51.06,51.17,21587.74373259053,23.5874,23.629,23.569,23.6197,21587.7437
2006-02-15 10:50:00,51.19,51.19,51.01,51.09,29108.63509749304,23.629,23.629,23.5459,23.5828,29108.6351
2006-02-15 11:00:00,51.09,51.09,50.93,50.93,25348.189415041783,23.5828,23.5828,23.509,23.509,25348.1894
2006-02-15 11:10:00,50.93,50.99,50.82,50.99,33704.73537604457,23.509,23.5367,23.4582,23.5367,33704.7354
2006-02-15 11:20:00,50.99,51.06,50.95,51.04,44986.072423398335,23.5367,23.569,23.5182,23.5597,44986.0724
2006-02-15 11:30:00,51.02,51.14,50.96,51.14,36072.42339832869,23.5505,23.6059,23.5228,23.6059,36072.4234
2006-02-15 11:40:00,51.14,51.33,51.12,51.27,43454.03899721448,23.6059,23.6936,23.5967,23.6659,43454.039
2006-02-15 11:50:00,51.27,51.43,51.27,51.42,24930.362116991644,23.6659,23.7398,23.6659,23.7351,24930.3621
2006-02-15 12:00:00,51.42,51.42,51.28,51.29,18523.676880222843,23.7351,23.7351,23.6705,23.6751,18523.6769
2006-02-15 12:10:00,51.29,51.35,51.15,51.15,14902.506963788304,23.6751,23.7028,23.6105,23.6105,14902.507
2006-02-15 12:20:00,51.15,51.19,51.14,51.14,10306.406685236769,23.6105,23.629,23.6059,23.6059,10306.4067
2006-02-15 12:30:00,51.12,51.12,50.99,51.04,21309.192200557103,23.5967,23.5967,23.5367,23.5597,21309.1922
2006-02-15 12:40:00,51.04,51.08,50.94,50.98,20334.26183844012,23.5597,23.5782,23.5136,23.532,20334.2618
2006-02-15 12:50:00,50.96,51.2,50.96,51.19,21448.46796657382,23.5228,23.6336,23.5228,23.629,21448.468
2006-02-15 13:00:00,51.19,51.3,51.18,51.27,27298.05013927577,23.629,23.6798,23.6244,23.6659,27298.0501
2006-02-15 13:10:00,51.27,51.32,51.19,51.23,12116.99164345404,23.6659,23.689,23.629,23.6474,12116.9916
2006-02-15 13:20:00,51.24,51.26,51.16,51.19,11559.888579387189,23.6521,23.6613,23.6151,23.629,11559.8886
2006-02-15 13:30:00,51.19,51.33,51.19,51.31,24373.2590529248,23.629,23.6936,23.629,23.6844,24373.2591
2006-02-15 13:40:00,51.29,51.37,51.28,51.32,14066.852367688023,23.6751,23.7121,23.6705,23.689,14066.8524
2006-02-15 13:50:00,51.34,51.58,51.34,51.55,41782.72980501393,23.6982,23.809,23.6982,23.7952,41782.7298
2006-02-15 14:00:00,51.55,51.58,51.47,51.47,35097.4930362117,23.7952,23.809,23.7582,23.7582,35097.493
2006-02-15 14:10:00,51.48,51.52,51.35,51.35,33008.356545961,23.7628,23.7813,23.7028,23.7028,33008.3565
2006-02-15 14:20:00,51.38,51.6,51.34,51.59,38161.55988857939,23.7167,23.8182,23.6982,23.8136,38161.5599
2006-02-15 14:30:00,51.6,51.67,51.57,51.59,53899.72144846797,23.8182,23.8505,23.8044,23.8136,53899.7214
2006-02-15 14:40:00,51.6,51.67,51.58,51.65,43732.59052924792,23.8182,23.8505,23.809,23.8413,43732.5905
2006-02-15 14:50:00,51.65,51.69,51.58,51.67,38300.8356545961,23.8413,23.8598,23.809,23.8505,38300.8357
2006-02-15 15:00:00,51.67,51.7,51.55,51.59,89972.14484679667,23.8505,23.8644,23.7952,23.8136,89972.1448
2006-02-15 15:10:00,51.57,51.65,51.52,51.64,100417.82729805016,23.8044,23.8413,23.7813,23.8367,100417.8273
2006-02-15 15:20:00,51.64,51.77,51.63,51.72,61142.06128133705,23.8367,23.8967,23.8321,23.8736,61142.0613
2006-02-15 15:30:00,51.71,51.72,51.6,51.66,67270.19498607243,23.869,23.8736,23.8182,23.8459,67270.195
2006-02-15 15:40:00,51.67,51.72,51.61,51.64,75208.91364902507,23.8505,23.8736,23.8228,23.8367,75208.9136
2006-02-15 15:50:00,51.64,51.65,51.51,51.65,98885.7938718663,23.8367,23.8413,23.7767,23.8413,98885.7939
2006-02-16 09:30:00,51.27,51.33,50.84,50.88,179387.18662952646,23.6659,23.6936,23.4674,23.4859,179387.1866
2006-02-16 09:40:00,50.87,51.11,50.87,51.11,74930.36211699164,23.4813,23.592,23.4813,23.592,74930.3621
2006-02-16 09:50:00,51.11,51.29,51.1,51.19,52646.23955431755,23.592,23.6751,23.5874,23.629,52646.2396
2006-02-16 10:00:00,51.19,51.38,51.16,51.38,36908.07799442897,23.629,23.7167,23.6151,23.7167,36908.078
2006-02-16 10:10:00,51.37,51.39,51.25,51.27,50835.654596100285,23.7121,23.7213,23.6567,23.6659,50835.6546
2006-02-16 10:20:00,51.25,51.26,51.17,51.17,44289.69359331477,23.6567,23.6613,23.6197,23.6197,44289.6936
2006-02-16 10:30:00,51.17,51.2,51.09,51.16,40668.52367688023,23.6197,23.6336,23.5828,23.6151,40668.5237
2006-02-16 10:40:00,51.19,51.24,51.15,51.16,21309.192200557103,23.629,23.6521,23.6105,23.6151,21309.1922
2006-02-16 10:50:00,51.17,51.34,51.17,51.34,14345.403899721448,23.6197,23.6982,23.6197,23.6982,14345.4039
2006-02-16 11:00:00,51.34,51.34,51.23,51.25,62116.99164345404,23.6982,23.6982,23.6474,23.6567,62116.9916
2006-02-16 11:10:00,51.25,51.27,51.17,51.21,31894.1504178273,23.6567,23.6659,23.6197,23.6382,31894.1504
2006-02-16 11:20:00,51.21,51.24,51.21,51.23,19498.60724233984,23.6382,23.6521,23.6382,23.6474,19498.6072
2006-02-16 11:30:00,51.22,51.25,51.19,51.19,37047.35376044569,23.6428,23.6567,23.629,23.629,37047.3538
2006-02-16 11:40:00,51.17,51.21,51.16,51.21,23398.3286908078,23.6197,23.6382,23.6151,23.6382,23398.3287
2006-02-16 11:50:00,51.21,51.23,51.21,51.23,20194.9860724234,23.6382,23.6474,23.6382,23.6474,20194.9861
2006-02-16 12:00:00,51.23,51.24,51.19,51.19,22423.398328690808,23.6474,23.6521,23.629,23.629,22423.3983
2006-02-16 12:10:00,51.2,51.23,51.19,51.2,40389.9721448468,23.6336,23.6474,23.629,23.6336,40389.9721
2006-02-16 12:20:00,51.2,51.3,51.2,51.26,40668.52367688023,23.6336,23.6798,23.6336,23.6613,40668.5237
2006-02-16 12:30:00,51.26,51.28,51.22,51.27,25208.91364902507,23.6613,23.6705,23.6428,23.6659,25208.9136
2006-02-16 12:40:00,51.27,51.33,51.27,51.32,16991.643454038996,23.6659,23.6936,23.6659,23.689,16991.6435
2006-02-16 12:50:00,51.32,51.34,51.32,51.32,24094.707520891367,23.689,23.6982,23.689,23.689,24094.7075
2006-02-16 13:00:00,51.32,51.34,51.29,51.34,13091.922005571032,23.689,23.6982,23.6751,23.6982,13091.922
2006-02-16 13:10:00,51.32,51.34,51.32,51.33,6963.788300835655,23.689,23.6982,23.689,23.6936,6963.7883
2006-02-16 13:20:00,51.34,51.34,51.29,51.32,11559.888579387189,23.6982,23.6982,23.6751,23.689,11559.8886
2006-02-16 13:30:00,51.3,51.38,51.3,51.32,24791.08635097493,23.6798,23.7167,23.6798,23.689,24791.0864
2006-02-16 13:40:00,51.32,51.37,51.27,51.37,12534.81894150418,23.689,23.7121,23.6659,23.7121,12534.8189
2006-02-16 13:50:00,51.36,51.36,51.29,51.34,21169.91643454039,23.7074,23.7074,23.6751,23.6982,21169.9164
2006-02-16 14:00:00,51.33,51.34,51.24,51.28,38718.66295264624,23.6936,23.6982,23.6521,23.6705,38718.663
2006-02-16 14:10:00,51.29,51.34,51.27,51.3,24651.810584958217,23.6751,23.6982,23.6659,23.6798,24651.8106
2006-02-16 14:20:00,51.3,51.33,51.29,51.29,24233.98328690808,23.6798,23.6936,23.6751,23.6751,24233.9833
2006-02-16 14:30:00,51.29,51.29,51.23,51.24,29526.46239554317,23.6751,23.6751,23.6474,23.6521,29526.4624
2006-02-16 14:40:00,51.23,51.29,51.22,51.24,14763.231197771587,23.6474,23.6751,23.6428,23.6521,14763.2312
2006-02-16 14:50:00,51.24,51.33,51.24,51.33,28551.532033426185,23.6521,23.6936,23.6521,23.6936,28551.532
2006-02-16 15:00:00,51.32,51.41,51.32,51.35,41782.72980501393,23.689,23.7305,23.689,23.7028,41782.7298
2006-02-16 15:10:00,51.34,51.37,51.32,51.37,24373.2590529248,23.6982,23.7121,23.689,23.7121,24373.2591
2006-02-16 15:20:00,51.37,51.4,51.34,51.36,51810.58495821728,23.7121,23.7259,23.6982,23.7074,51810.585
2006-02-16 15:30:00,51.35,51.52,51.35,51.48,51810.58495821728,23.7028,23.7813,23.7028,23.7628,51810.585
2006-02-16 15:40:00,51.48,51.55,51.48,51.49,31476.32311977716,23.7628,23.7952,23.7628,23.7675,31476.3231
2006-02-16 15:50:00,51.49,51.6,51.49,51.6,54596.10027855154,23.7675,23.8182,23.7675,23.8182,54596.1003
2006-02-17 09:30:00,51.34,51.44,51.24,51.24,275069.6378830084,23.6982,23.7444,23.6521,23.6521,275069.6379
2006-02-17 09:40:00,51.24,51.29,51.11,51.2,62534.818941504185,23.6521,23.6751,23.592,23.6336,62534.8189
2006-02-17 09:50:00,51.2,51.2,51.09,51.17,25348.189415041783,23.6336,23.6336,23.5828,23.6197,25348.1894
2006-02-17 10:00:00,51.17,51.2,50.95,51.05,41225.62674094708,23.6197,23.6336,23.5182,23.5644,41225.6267
2006-02-17 10:10:00,51.08,51.09,51.04,51.08,44289.69359331477,23.5782,23.5828,23.5597,23.5782,44289.6936
2006-02-17 10:20:00,51.08,51.2,51.06,51.17,36350.97493036212,23.5782,23.6336,23.569,23.6197,36350.9749
2006-02-17 10:30:00,51.17,51.3,51.16,51.3,30919.22005571031,23.6197,23.6798,23.6151,23.6798,30919.2201
2006-02-17 10:40:00,51.3,51.34,51.24,51.24,35793.87186629527,23.6798,23.6982,23.6521,23.6521,35793.8719
2006-02-17 10:50:00,51.22,51.25,50.98,51.01,139554.31754874653,23.6428,23.6567,23.532,23.5459,139554.3175
2006-02-17 11:00:00,51.01,51.26,51.01,51.26,46100.27855153204,23.5459,23.6613,23.5459,23.6613,46100.2786
2006-02-17 11:10:00,51.26,51.3,51.09,51.12,93871.86629526464,23.6613,23.6798,23.5828,23.5967,93871.8663
2006-02-17 11:20:00,51.11,51.19,51.11,51.19,38300.8356545961,23.592,23.629,23.592,23.629,38300.8357
2006-02-17 11:30:00,51.18,51.25,51.14,51.21,26880.22284122563,23.6244,23.6567,23.6059,23.6382,26880.2228
2006-02-17 11:40:00,51.22,51.29,51.19,51.29,18802.228412256267,23.6428,23.6751,23.629,23.6751,18802.2284
2006-02-17 11:50:00,51.3,51.33,51.29,51.32,17548.74651810585,23.6798,23.6936,23.6751,23.689,17548.7465
2006-02-17 12:00:00,51.33,51.42,51.33,51.41,41086.35097493036,23.6936,23.7351,23.6936,23.7305,41086.351
2006-02-17 12:10:00,51.43,51.45,51.4,51.4,19359.33147632312,23.7398,23.749,23.7259,23.7259,19359.3315
2006-02-17 12:20:00,51.39,51.39,51.26,51.29,19637.883008356548,23.7213,23.7213,23.6613,23.6751,19637.883
2006-02-17 12:30:00,51.29,51.31,51.28,51.31,27158.774373259053,23.6751,23.6844,23.6705,23.6844,27158.7744
2006-02-17 12:40:00,51.29,51.32,51.23,51.29,20612.813370473537,23.6751,23.689,23.6474,23.6751,20612.8134
2006-02-17 12:50:00,51.29,51.31,51.24,51.24,12674.094707520891,23.6751,23.6844,23.6521,23.6521,12674.0947
2006-02-17 13:00:00,51.26,51.3,51.26,51.29,17270.194986072423,23.6613,23.6798,23.6613,23.6751,17270.195
2006-02-17 13:10:00,51.29,51.34,51.29,51.34,15738.16155988858,23.6751,23.6982,23.6751,23.6982,15738.1616
2006-02-17 13:20:00,51.34,51.37,51.31,51.31,17548.74651810585,23.6982,23.7121,23.6844,23.6844,17548.7465
2006-02-17 13:30:00,51.29,51.37,51.24,51.37,23955.43175487465,23.6751,23.7121,23.6521,23.7121,23955.4318
2006-02-17 13:40:00,51.39,51.42,51.37,51.41,26462.395543175488,23.7213,23.7351,23.7121,23.7305,26462.3955
2006-02-17 13:50:00,51.41,51.42,51.34,51.38,15738.16155988858,23.7305,23.7351,23.6982,23.7167,15738.1616
2006-02-17 14:00:00,51.38,51.39,51.36,51.37,23259.05292479109,23.7167,23.7213,23.7074,23.7121,23259.0529
2006-02-17 14:10:00,51.36,51.4,51.33,51.4,17966.57381615599,23.7074,23.7259,23.6936,23.7259,17966.5738
2006-02-17 14:20:00,51.4,51.45,51.38,51.44,32311.97771587744,23.7259,23.749,23.7167,23.7444,32311.9777
2006-02-17 14:30:00,51.46,51.49,51.44,51.48,38579.38718662953,23.7536,23.7675,23.7444,23.7628,38579.3872
2006-02-17 14:40:00,51.49,51.55,51.48,51.55,24233.98328690808,23.7675,23.7952,23.7628,23.7952,24233.9833
2006-02-17 14:50:00,51.56,51.58,51.44,51.44,58217.27019498608,23.7998,23.809,23.7444,23.7444,58217.2702
2006-02-17 15:00:00,51.43,51.43,51.31,51.37,44986.072423398335,23.7398,23.7398,23.6844,23.7121,44986.0724
2006-02-17 15:10:00,51.39,51.41,51.3,51.34,49303.621169916434,23.7213,23.7305,23.6798,23.6982,49303.6212
2006-02-17 15:20:00,51.33,51.38,51.27,51.37,71448.46796657382,23.6936,23.7167,23.6659,23.7121,71448.468
2006-02-17 15:30:00,51.36,51.4,51.36,51.37,40947.07520891365,23.7074,23.7259,23.7074,23.7121,40947.0752
2006-02-17 15:40:00,51.37,51.48,51.37,51.43,66295.26462395543,23.7121,23.7628,23.7121,23.7398,66295.2646
2006-02-17 15:50:00,51.44,51.5,51.4,51.48,67688.02228412256,23.7444,23.7721,23.7259,23.7628,67688.0223
2006-02-21 09:30:00,51.38,51.52,51.33,51.51,51810.58495821728,23.7167,23.7813,23.6936,23.7767,51810.585
2006-02-21 09:40:00,51.55,51.79,51.55,51.74,60584.9582172702,23.7952,23.9059,23.7952,23.8829,60584.9582
2006-02-21 09:50:00,51.73,51.74,51.55,51.69,34958.21727019499,23.8782,23.8829,23.7952,23.8598,34958.2173
2006-02-21 10:00:00,51.68,51.7,51.36,51.45,73676.88022284122,23.8552,23.8644,23.7074,23.749,73676.8802
2006-02-21 10:10:00,51.45,51.49,51.44,51.48,38997.21448467967,23.749,23.7675,23.7444,23.7628,38997.2145
2006-02-21 10:20:00,51.47,51.62,51.42,51.51,52367.68802228413,23.7582,23.8275,23.7351,23.7767,52367.688
2006-02-21 10:30:00,51.5,51.61,51.5,51.54,38022.28412256268,23.7721,23.8228,23.7721,23.7905,38022.2841
2006-02-21 10:40:00,51.54,51.62,51.52,51.61,23816.15598885794,23.7905,23.8275,23.7813,23.8228,23816.156
2006-02-21 10:50:00,51.61,51.65,51.55,51.55,23676.880222841228,23.8228,23.8413,23.7952,23.7952,23676.8802
2006-02-21 11:00:00,51.55,51.72,51.55,51.7,26044.56824512535,23.7952,23.8736,23.7952,23.8644,26044.5682
2006-02-21 11:10:00,51.7,51.75,51.65,51.72,24930.362116991644,23.8644,23.8875,23.8413,23.8736,24930.3621
2006-02-21 11:20:00,51.74,51.8,51.7,51.79,50278.55153203343,23.8829,23.9105,23.8644,23.9059,50278.5515
2006-02-21 11:30:00,51.8,51.88,51.77,51.79,28412.25626740948,23.9105,23.9475,23.8967,23.9059,28412.2563
2006-02-21 11:40:00,51.79,51.8,51.75,51.77,28969.359331476324,23.9059,23.9105,23.8875,23.8967,28969.3593
2006-02-21 11:50:00,51.77,51.77,51.7,51.72,39554.31754874652,23.8967,23.8967,23.8644,23.8736,39554.3175
2006-02-21 12:00:00,51.73,51.77,51.7,51.75,58077.99442896936,23.8782,23.8967,23.8644,23.8875,58077.9944
2006-02-21 12:10:00,51.77,51.8,51.72,51.79,32729.80501392758,23.8967,23.9105,23.8736,23.9059,32729.805
2006-02-21 12:20:00,51.79,51.9,51.79,51.86,37465.18105849582,23.9059,23.9567,23.9059,23.9382,37465.1811
2006-02-21 12:30:00,51.85,51.88,51.73,51.75,33565.45961002786,23.9336,23.9475,23.8782,23.8875,33565.4596
2006-02-21 12:40:00,51.75,51.78,51.7,51.78,26462.395543175488,23.8875,23.9013,23.8644,23.9013,26462.3955
2006-02-21 12:50:00,51.77,51.78,51.71,51.71,26323.119777158776,23.8967,23.9013,23.869,23.869,26323.1198
2006-02-21 13:00:00,51.71,51.77,51.71,51.77,20334.26183844012,23.869,23.8967,23.869,23.8967,20334.2618
2006-02-21 13:10:00,51.77,51.78,51.76,51.76,13927.57660167131,23.8967,23.9013,23.8921,23.8921,13927.5766
2006-02-21 13:20:00,51.76,51.79,51.72,51.79,26601.671309192203,23.8921,23.9059,23.8736,23.9059,26601.6713
2006-02-21 13:30:00,51.78,51.83,51.76,51.8,23398.3286908078,23.9013,23.9244,23.8921,23.9105,23398.3287
2006-02-21 13:40:00,51.81,51.82,51.75,51.78,17409.47075208914,23.9152,23.9198,23.8875,23.9013,17409.4708
2006-02-21 13:50:00,51.78,51.78,51.7,51.7,16016.713091922007,23.9013,23.9013,23.8644,23.8644,16016.7131
2006-02-21 14:00:00,51.7,51.83,51.66,51.72,47075.20891364903,23.8644,23.9244,23.8459,23.8736,47075.2089
2006-02-21 14:10:00,51.7,51.72,51.56,51.65,47214.484679665744,23.8644,23.8736,23.7998,23.8413,47214.4847
2006-02-21 14:20:00,51.65,51.65,51.53,51.62,22562.674094707523,23.8413,23.8413,23.7859,23.8275,22562.6741
2006-02-21 14:30:00,51.62,51.66,51.57,51.59,26183.844011142064,23.8275,23.8459,23.8044,23.8136,26183.844
2006-02-21 14:40:00,51.58,51.7,51.57,51.66,33983.28690807799,23.809,23.8644,23.8044,23.8459,33983.2869
2006-02-21 14:50:00,51.67,51.67,51.57,51.57,23537.604456824512,23.8505,23.8505,23.8044,23.8044,23537.6045
2006-02-21 15:00:00,51.57,51.65,51.57,51.63,38300.8356545961,23.8044,23.8413,23.8044,23.8321,38300.8357
2006-02-21 15:10:00,51.63,51.66,51.61,51.66,31754.874651810587,23.8321,23.8459,23.8228,23.8459,31754.8747
2006-02-21 15:20:00,51.66,51.77,51.66,51.69,41922.00557103064,23.8459,23.8967,23.8459,23.8598,41922.0056
2006-02-21 15:30:00,51.68,51.69,51.64,51.65,35376.044568245125,23.8552,23.8598,23.8367,23.8413,35376.0446
2006-02-21 15:40:00,51.65,51.67,51.64,51.67,64345.40389972145,23.8413,23.8505,23.8367,23.8505,64345.4039
2006-02-21 15:50:00,51.67,51.68,51.56,51.57,93175.48746518108,23.8505,23.8552,23.7998,23.8044,93175.4875
2006-02-22 09:30:00,51.8,51.83,51.76,51.81,50974.930362117,23.9105,23.9244,23.8921,23.9152,50974.9304
2006-02-22 09:40:00,51.81,52.02,51.81,52.02,47910.86350974931,23.9152,24.0121,23.9152,24.0121,47910.8635
2006-02-22 09:50:00,52.01,52.05,51.95,51.98,24930.362116991644,24.0075,24.0259,23.9798,23.9936,24930.3621
2006-02-22 10:00:00,51.98,52.01,51.87,51.9,45125.34818941505,23.9936,24.0075,23.9429,23.9567,45125.3482
2006-02-22 10:10:00,51.9,51.95,51.88,51.95,30779.944289693594,23.9567,23.9798,23.9475,23.9798,30779.9443
2006-02-22 10:20:00,51.95,51.99,51.88,51.93,45125.34818941505,23.9798,23.9983,23.9475,23.9706,45125.3482
2006-02-22 10:30:00,51.9,51.98,51.89,51.96,22562.674094707523,23.9567,23.9936,23.9521,23.9844,22562.6741
2006-02-22 10:40:00,51.95,51.98,51.91,51.91,16434.540389972146,23.9798,23.9936,23.9613,23.9613,16434.5404
2006-02-22 10:50:00,51.92,52.0,51.91,51.95,44846.796657381616,23.9659,24.0029,23.9613,23.9798,44846.7967
2006-02-22 11:00:00,51.95,51.99,51.91,51.92,26044.56824512535,23.9798,23.9983,23.9613,23.9659,26044.5682
2006-02-22 11:10:00,51.93,51.97,51.93,51.95,24651.810584958217,23.9706,23.989,23.9706,23.9798,24651.8106
2006-02-22 11:20:00,51.95,52.01,51.94,51.95,56267.40947075209,23.9798,24.0075,23.9752,23.9798,56267.4095
2006-02-22 11:30:00,51.95,51.95,51.87,51.87,50278.55153203343,23.9798,23.9798,23.9429,23.9429,50278.5515
2006-02-22 11:40:00,51.86,51.95,51.84,51.95,34679.66573816156,23.9382,23.9798,23.929,23.9798,34679.6657
2006-02-22 11:50:00,51.96,51.99,51.91,51.95,37743.73259052925,23.9844,23.9983,23.9613,23.9798,37743.7326
2006-02-22 12:00:00,51.95,52.02,51.95,51.98,35236.76880222841,23.9798,24.0121,23.9798,23.9936,35236.7688
2006-02-22 12:10:00,51.98,52.05,51.95,51.97,58774.373259052925,23.9936,24.0259,23.9798,23.989,58774.3733
2006-02-22 12:20:00,51.96,51.97,51.92,51.92,33426.183844011146,23.9844,23.989,23.9659,23.9659,33426.1838
2006-02-22 12:30:00,51.91,51.94,51.84,51.89,42479.108635097495,23.9613,23.9752,23.929,23.9521,42479.1086
2006-02-22 12:40:00,51.89,51.93,51.81,51.81,24512.534818941505,23.9521,23.9706,23.9152,23.9152,24512.5348
2006-02-22 12:50:00,51.82,51.85,51.78,51.85,18245.125348189416,23.9198,23.9336,23.9013,23.9336,18245.1253
2006-02-22 13:00:00,51.85,51.93,51.85,51.9,26183.844011142064,23.9336,23.9706,23.9336,23.9567,26183.844
2006-02-22 13:10:00,51.9,51.91,51.88,51.89,11699.1643454039,23.9567,23.9613,23.9475,23.9521,11699.1643
2006-02-22 13:20:00,51.89,51.93,51.89,51.93,23676.880222841228,23.9521,23.9706,23.9521,23.9706,23676.8802
2006-02-22 13:30:00,51.93,51.95,51.91,51.93,21587.74373259053,23.9706,23.9798,23.9613,23.9706,21587.7437
2006-02-22 13:40:00,51.93,51.97,51.91,51.96,21727.01949860724,23.9706,23.989,23.9613,23.9844,21727.0195
2006-02-22 13:50:00,51.97,51.98,51.92,51.93,27437.32590529248,23.989,23.9936,23.9659,23.9706,27437.3259
2006-02-22 14:00:00,51.93,51.95,51.93,51.95,13649.025069637884,23.9706,23.9798,23.9706,23.9798,13649.0251
2006-02-22 14:10:00,51.95,51.98,51.94,51.96,48885.7938718663,23.9798,23.9936,23.9752,23.9844,48885.7939
2006-02-22 14:20:00,51.95,51.97,51.93,51.94,24373.2590529248,23.9798,23.989,23.9706,23.9752,24373.2591
2006-02-22 14:30:00,51.94,51.94,51.88,51.92,29108.63509749304,23.9752,23.9752,23.9475,23.9659,29108.6351
2006-02-22 14:40:00,51.92,51.97,51.89,51.94,34401.114206128135,23.9659,23.989,23.9521,23.9752,34401.1142
2006-02-22 14:50:00,51.93,51.95,51.79,51.83,69916.43454038998,23.9706,23.9798,23.9059,23.9244,69916.4345
2006-02-22 15:00:00,51.84,51.9,51.83,51.85,132033.426183844,23.929,23.9567,23.9244,23.9336,132033.4262
2006-02-22 15:10:00,51.87,51.91,51.85,51.9,46518.10584958218,23.9429,23.9613,23.9336,23.9567,46518.1058
2006-02-22 15:20:00,51.9,51.94,51.9,51.92,69220.0557103064,23.9567,23.9752,23.9567,23.9659,69220.0557
2006-02-22 15:30:00,51.93,52.02,51.93,51.97,72284.12256267409,23.9706,24.0121,23.9706,23.989,72284.1226
2006-02-22 15:40:00,51.98,52.03,51.91,51.92,73398.3286908078,23.9936,24.0167,23.9613,23.9659,73398.3287
2006-02-22 15:50:00,51.92,51.93,51.86,51.9,76880.22284122564,23.9659,23.9706,23.9382,23.9567,76880.2228
2006-02-23 09:30:00,51.88,51.88,51.75,51.83,66852.36768802229,23.9475,23.9475,23.8875,23.9244,66852.3677
2006-02-23 09:40:00,51.83,51.85,51.67,51.69,46518.10584958218,23.9244,23.9336,23.8505,23.8598,46518.1058
2006-02-23 09:50:00,51.69,51.92,51.68,51.9,37883.008356545964,23.8598,23.9659,23.8552,23.9567,37883.0084
2006-02-23 10:00:00,51.91,51.91,51.83,51.85,63370.47353760446,23.9613,23.9613,23.9244,23.9336,63370.4735
2006-02-23 10:10:00,51.85,51.88,51.81,51.83,41225.62674094708,23.9336,23.9475,23.9152,23.9244,41225.6267
2006-02-23 10:20:00,51.83,51.84,51.63,51.71,66434.54038997214,23.9244,23.929,23.8321,23.869,66434.5404
2006-02-23 10:30:00,51.71,51.87,51.71,51.78,31337.04735376045,23.869,23.9429,23.869,23.9013,31337.0474
2006-02-23 10:40:00,51.79,51.8,51.7,51.79,26183.844011142064,23.9059,23.9105,23.8644,23.9059,26183.844
2006-02-23 10:50:00,51.78,51.81,51.73,51.81,19080.77994428969,23.9013,23.9152,23.8782,23.9152,19080.7799
2006-02-23 11:00:00,51.8,51.81,51.75,51.75,31337.04735376045,23.9105,23.9152,23.8875,23.8875,31337.0474
2006-02-23 11:10:00,51.74,51.8,51.72,51.8,30362.116991643456,23.8829,23.9105,23.8736,23.9105,30362.117
2006-02-23 11:20:00,51.8,51.91,51.8,51.91,26880.22284122563,23.9105,23.9613,23.9105,23.9613,26880.2228
2006-02-23 11:30:00,51.91,51.91,51.78,51.8,43593.3147632312,23.9613,23.9613,23.9013,23.9105,43593.3148
2006-02-23 11:40:00,51.8,51.87,51.77,51.81,20612.813370473537,23.9105,23.9429,23.8967,23.9152,20612.8134
2006-02-23 11:50:00,51.81,51.83,51.78,51.8,16295.264623955432,23.9152,23.9244,23.9013,23.9105,16295.2646
2006-02-23 12:00:00,51.8,51.8,51.77,51.8,24791.08635097493,23.9105,23.9105,23.8967,23.9105,24791.0864
2006-02-23 12:10:00,51.79,51.81,51.77,51.79,16016.713091922007,23.9059,23.9152,23.8967,23.9059,16016.7131
2006-02-23 12:20:00,51.8,51.87,51.78,51.78,28690.807799442897,23.9105,23.9429,23.9013,23.9013,28690.8078
2006-02-23 12:30:00,51.77,51.91,51.76,51.89,44011.14206128134,23.8967,23.9613,23.8921,23.9521,44011.1421
2006-02-23 12:40:00,51.89,51.91,51.81,51.84,32033.42618384401,23.9521,23.9613,23.9152,23.929,32033.4262
2006-02-23 12:50:00,51.84,51.87,51.78,51.79,20612.813370473537,23.929,23.9429,23.9013,23.9059,20612.8134
2006-02-23 13:00:00,51.81,51.86,51.81,51.85,18662.952646239555,23.9152,23.9382,23.9152,23.9336,18662.9526
2006-02-23 13:10:00,51.84,51.9,51.83,51.85,35097.4930362117,23.929,23.9567,23.9244,23.9336,35097.493
2006-02-23 13:20:00,51.85,51.91,51.82,51.83,34818.94150417828,23.9336,23.9613,23.9198,23.9244,34818.9415
2006-02-23 13:30:00,51.81,51.85,51.8,51.82,24373.2590529248,23.9152,23.9336,23.9105,23.9198,24373.2591
2006-02-23 13:40:00,51.83,51.87,51.82,51.85,24233.98328690808,23.9244,23.9429,23.9198,23.9336,24233.9833
2006-02-23 13:50:00,51.87,51.87,51.8,51.85,29805.013927576605,23.9429,23.9429,23.9105,23.9336,29805.0139
2006-02-23 14:00:00,51.85,51.9,51.85,51.85,16991.643454038996,23.9336,23.9567,23.9336,23.9336,16991.6435
2006-02-23 14:10:00,51.85,51.85,51.72,51.77,22980.501392757666,23.9336,23.9336,23.8736,23.8967,22980.5014
2006-02-23 14:20:00,51.77,51.88,51.77,51.85,16991.643454038996,23.8967,23.9475,23.8967,23.9336,16991.6435
2006-02-23 14:30:00,51.85,51.87,51.83,51.86,26183.844011142064,23.9336,23.9429,23.9244,23.9382,26183.844
2006-02-23 14:40:00,51.86,51.9,51.81,51.86,27994.42896935933,23.9382,23.9567,23.9152,23.9382,27994.429
2006-02-23 14:50:00,51.87,51.9,51.8,51.81,35097.4930362117,23.9429,23.9567,23.9105,23.9152,35097.493
2006-02-23 15:00:00,51.81,51.83,51.8,51.82,34401.114206128135,23.9152,23.9244,23.9105,23.9198,34401.1142
2006-02-23 15:10:00,51.81,51.83,51.8,51.8,21169.91643454039,23.9152,23.9244,23.9105,23.9105,21169.9164
2006-02-23 15:20:00,51.82,51.84,51.81,51.82,26880.22284122563,23.9198,23.929,23.9152,23.9198,26880.2228
2006-02-23 15:30:00,51.82,51.83,51.77,51.77,38579.38718662953,23.9198,23.9244,23.8967,23.8967,38579.3872
2006-02-23 15:40:00,51.77,51.78,51.66,51.68,46518.10584958218,23.8967,23.9013,23.8459,23.8552,46518.1058
2006-02-23 15:50:00,51.7,51.75,51.7,51.7,64623.95543175488,23.8644,23.8875,23.8644,23.8644,64623.9554
2006-02-24 09:30:00,51.73,51.81,51.65,51.67,36490.25069637883,23.8782,23.9152,23.8413,23.8505,36490.2507
2006-02-24 09:40:00,51.67,51.81,51.64,51.73,37047.35376044569,23.8505,23.9152,23.8367,23.8782,37047.3538
2006-02-24 09:50:00,51.73,51.82,51.7,51.81,26183.844011142064,23.8782,23.9198,23.8644,23.9152,26183.844
2006-02-24 10:00:00,51.81,51.88,51.8,51.85,25766.01671309192,23.9152,23.9475,23.9105,23.9336,25766.0167
2006-02-24 10:10:00,51.85,51.86,51.76,51.77,24930.362116991644,23.9336,23.9382,23.8921,23.8967,24930.3621
2006-02-24 10:20:00,51.77,51.86,51.75,51.85,11281.337047353762,23.8967,23.9382,23.8875,23.9336,11281.337
2006-02-24 10:30:00,51.85,51.85,51.75,51.78,17827.298050139278,23.9336,23.9336,23.8875,23.9013,17827.2981
2006-02-24 10:40:00,51.77,51.77,51.72,51.76,16573.816155988858,23.8967,23.8967,23.8736,23.8921,16573.8162
2006-02-24 10:50:00,51.76,51.8,51.72,51.78,16155.98885793872,23.8921,23.9105,23.8736,23.9013,16155.9889
2006-02-24 11:00:00,51.78,51.83,51.76,51.8,19080.77994428969,23.9013,23.9244,23.8921,23.9105,19080.7799
2006-02-24 11:10:00,51.8,51.8,51.72,51.74,49164.34540389972,23.9105,23.9105,23.8736,23.8829,49164.3454
2006-02-24 11:20:00,51.73,51.78,51.73,51.75,18245.125348189416,23.8782,23.9013,23.8782,23.8875,18245.1253
2006-02-24 11:30:00,51.75,51.82,51.75,51.78,28272.98050139276,23.8875,23.9198,23.8875,23.9013,28272.9805
2006-02-24 11:40:00,51.78,51.81,51.77,51.79,13649.025069637884,23.9013,23.9152,23.8967,23.9059,13649.0251
2006-02-24 11:50:00,51.79,51.81,51.78,51.81,18662.952646239555,23.9059,23.9152,23.9013,23.9152,18662.9526
2006-02-24 12:00:00,51.8,51.8,51.76,51.8,19916.43454038997,23.9105,23.9105,23.8921,23.9105,19916.4345
2006-02-24 12:10:00,51.8,51.81,51.76,51.77,23955.43175487465,23.9105,23.9152,23.8921,23.8967,23955.4318
2006-02-24 12:20:00,51.78,51.8,51.77,51.79,16713.091922005573,23.9013,23.9105,23.8967,23.9059,16713.0919
2006-02-24 12:30:00,51.79,51.89,51.77,51.89,15181.058495821728,23.9059,23.9521,23.8967,23.9521,15181.0585
2006-02-24 12:40:00,51.89,51.94,51.83,51.83,21587.74373259053,23.9521,23.9752,23.9244,23.9244,21587.7437
2006-02-24 12:50:00,51.86,51.88,51.85,51.88,10167.130919220055,23.9382,23.9475,23.9336,23.9475,10167.1309
2006-02-24 13:00:00,51.89,51.93,51.8,51.81,13509.74930362117,23.9521,23.9706,23.9105,23.9152,13509.7493
2006-02-24 13:10:00,51.8,51.8,51.72,51.76,19498.60724233984,23.9105,23.9105,23.8736,23.8921,19498.6072
2006-02-24 13:20:00,51.76,51.78,51.75,51.76,27298.05013927577,23.8921,23.9013,23.8875,23.8921,27298.0501
2006-02-24 13:30:00,51.75,51.8,51.7,51.79,31476.32311977716,23.8875,23.9105,23.8644,23.9059,31476.3231
2006-02-24 13:40:00,51.77,51.8,51.69,51.74,29805.013927576605,23.8967,23.9105,23.8598,23.8829,29805.0139
2006-02-24 13:50:00,51.74,51.77,51.74,51.77,18384.401114206128,23.8829,23.8967,23.8829,23.8967,18384.4011
2006-02-24 14:00:00,51.77,51.83,51.71,51.83,26462.395543175488,23.8967,23.9244,23.869,23.9244,26462.3955
2006-02-24 14:10:00,51.82,51.85,51.8,51.84,11002.785515320336,23.9198,23.9336,23.9105,23.929,11002.7855
2006-02-24 14:20:00,51.84,51.85,51.8,51.8,15181.058495821728,23.929,23.9336,23.9105,23.9105,15181.0585
2006-02-24 14:30:00,51.8,51.89,51.8,51.89,22980.501392757666,23.9105,23.9521,23.9105,23.9521,22980.5014
2006-02-24 14:40:00,51.88,51.95,51.88,51.93,14763.231197771587,23.9475,23.9798,23.9475,23.9706,14763.2312
2006-02-24 14:50:00,51.94,51.98,51.92,51.98,23816.15598885794,23.9752,23.9936,23.9659,23.9936,23816.156
2006-02-24 15:00:00,51.98,52.0,51.96,51.98,23676.880222841228,23.9936,24.0029,23.9844,23.9936,23676.8802
2006-02-24 15:10:00,51.98,52.0,51.97,51.99,32033.42618384401,23.9936,24.0029,23.989,23.9983,32033.4262
2006-02-24 15:20:00,51.99,52.05,51.99,52.03,40529.24791086351,23.9983,24.0259,23.9983,24.0167,40529.2479
2006-02-24 15:30:00,52.03,52.06,51.97,52.06,41782.72980501393,24.0167,24.0306,23.989,24.0306,41782.7298
2006-02-24 15:40:00,52.05,52.08,52.0,52.02,44011.14206128134,24.0259,24.0398,24.0029,24.0121,44011.1421
2006-02-24 15:50:00,52.03,52.05,51.89,51.98,67130.91922005572,24.0167,24.0259,23.9521,23.9936,67130.9192
2006-02-27 09:30:00,51.91,51.94,51.72,51.93,92757.66016713092,23.9613,23.9752,23.8736,23.9706,92757.6602
2006-02-27 09:40:00,51.93,52.06,51.91,52.06,55710.30640668524,23.9706,24.0306,23.9613,24.0306,55710.3064
2006-02-27 09:50:00,52.06,52.16,52.06,52.13,41504.178272980505,24.0306,24.0767,24.0306,24.0629,41504.1783
2006-02-27 10:00:00,52.13,52.18,52.01,52.06,29387.186629526463,24.0629,24.086,24.0075,24.0306,29387.1866
2006-02-27 10:10:00,52.07,52.07,52.01,52.03,24094.707520891367,24.0352,24.0352,24.0075,24.0167,24094.7075
2006-02-27 10:20:00,52.03,52.2,52.03,52.17,48746.51810584959,24.0167,24.0952,24.0167,24.0813,48746.5181
2006-02-27 10:30:00,52.18,52.22,52.17,52.22,10724.23398328691,24.086,24.1044,24.0813,24.1044,10724.234
2006-02-27 10:40:00,52.22,52.23,52.2,52.21,27158.774373259053,24.1044,24.109,24.0952,24.0998,27158.7744
2006-02-27 10:50:00,52.21,52.22,52.16,52.22,28830.08356545961,24.0998,24.1044,24.0767,24.1044,28830.0836
2006-02-27 11:00:00,52.23,52.29,52.21,52.28,32869.08077994429,24.109,24.1367,24.0998,24.1321,32869.0808
2006-02-27 11:10:00,52.28,52.31,52.26,52.27,41782.72980501393,24.1321,24.146,24.1229,24.1275,41782.7298
2006-02-27 11:20:00,52.27,52.36,52.27,52.36,15877.437325905294,24.1275,24.169,24.1275,24.169,15877.4373
2006-02-27 11:30:00,52.36,52.37,52.3,52.3,32033.42618384401,24.169,24.1737,24.1413,24.1413,32033.4262
2006-02-27 11:40:00,52.3,52.31,52.28,52.3,12813.370473537603,24.1413,24.146,24.1321,24.1413,12813.3705
2006-02-27 11:50:00,52.31,52.35,52.31,52.34,21866.29526462396,24.146,24.1644,24.146,24.1598,21866.2953
2006-02-27 12:00:00,52.34,52.37,52.32,52.36,28412.25626740948,24.1598,24.1737,24.1506,24.169,28412.2563
2006-02-27 12:10:00,52.36,52.38,52.34,52.37,15459.610027855157,24.169,24.1783,24.1598,24.1737,15459.61
2006-02-27 12:20:00,52.37,52.41,52.37,52.4,63927.57660167131,24.1737,24.1921,24.1737,24.1875,63927.5766
2006-02-27 12:30:00,52.39,52.4,52.38,52.39,18105.849582172705,24.1829,24.1875,24.1783,24.1829,18105.8496
2006-02-27 12:40:00,52.39,52.39,52.35,52.39,25348.189415041783,24.1829,24.1829,24.1644,24.1829,25348.1894
2006-02-27 12:50:00,52.39,52.41,52.39,52.41,26462.395543175488,24.1829,24.1921,24.1829,24.1921,26462.3955
2006-02-27 13:00:00,52.41,52.41,52.39,52.4,9610.027855153205,24.1921,24.1921,24.1829,24.1875,9610.0279
2006-02-27 13:10:00,52.39,52.44,52.39,52.42,47771.58774373259,24.1829,24.206,24.1829,24.1967,47771.5877
2006-02-27 13:20:00,52.42,52.42,52.35,52.38,32729.80501392758,24.1967,24.1967,24.1644,24.1783,32729.805
2006-02-27 13:30:00,52.38,52.4,52.33,52.34,36072.42339832869,24.1783,24.1875,24.1552,24.1598,36072.4234
2006-02-27 13:40:00,52.34,52.34,52.28,52.31,37743.73259052925,24.1598,24.1598,24.1321,24.146,37743.7326
2006-02-27 13:50:00,52.31,52.33,52.29,52.32,46657.38161559889,24.146,24.1552,24.1367,24.1506,46657.3816
2006-02-27 14:00:00,52.33,52.39,52.31,52.31,52089.1364902507,24.1552,24.1829,24.146,24.146,52089.1365
2006-02-27 14:10:00,52.3,52.32,52.26,52.28,65459.61002785516,24.1413,24.1506,24.1229,24.1321,65459.61
2006-02-27 14:20:00,52.28,52.37,52.28,52.36,54038.99721448468,24.1321,24.1737,24.1321,24.169,54038.9972
2006-02-27 14:30:00,52.36,52.42,52.36,52.4,51114.20612813371,24.169,24.1967,24.169,24.1875,51114.2061
2006-02-27 14:40:00,52.41,52.44,52.38,52.42,50974.930362117,24.1921,24.206,24.1783,24.1967,50974.9304
2006-02-27 14:50:00,52.42,52.44,52.41,52.41,49025.06963788301,24.1967,24.206,24.1921,24.1921,49025.0696
2006-02-27 15:00:00,52.41,52.61,52.41,52.59,107103.06406685236,24.1921,24.2844,24.1921,24.2752,107103.0641
2006-02-27 15:10:00,52.59,52.75,52.59,52.69,107799.44289693594,24.2752,24.3491,24.2752,24.3214,107799.4429
2006-02-27 15:20:00,52.72,52.82,52.71,52.82,92479.1086350975,24.3352,24.3814,24.3306,24.3814,92479.1086
2006-02-27 15:30:00,52.83,52.87,52.66,52.7,198050.13927576604,24.386,24.4045,24.3075,24.326,198050.1393
2006-02-27 15:40:00,52.69,52.7,52.59,52.61,146657.3816155989,24.3214,24.326,24.2752,24.2844,146657.3816
2006-02-27 15:50:00,52.59,52.63,52.59,52.62,108217.27019498608,24.2752,24.2937,24.2752,24.2891,108217.2702
2006-02-28 09:30:00,52.33,52.33,52.12,52.16,69359.33147632312,24.1552,24.1552,24.0583,24.0767,69359.3315
2006-02-28 09:40:00,52.16,52.24,52.13,52.2,65181.05849582173,24.0767,24.1137,24.0629,24.0952,65181.0585
2006-02-28 09:50:00,52.19,52.28,52.18,52.27,36072.42339832869,24.0906,24.1321,24.086,24.1275,36072.4234
2006-02-28 10:00:00,52.26,52.28,52.07,52.09,52089.1364902507,24.1229,24.1321,24.0352,24.0444,52089.1365
2006-02-28 10:10:00,52.09,52.13,52.08,52.08,27715.877437325908,24.0444,24.0629,24.0398,24.0398,27715.8774
2006-02-28 10:20:00,52.08,52.08,52.0,52.06,29526.46239554317,24.0398,24.0398,24.0029,24.0306,29526.4624
2006-02-28 10:30:00,52.06,52.13,52.0,52.12,60445.68245125349,24.0306,24.0629,24.0029,24.0583,60445.6825
2006-02-28 10:40:00,52.13,52.16,52.06,52.08,46239.55431754875,24.0629,24.0767,24.0306,24.0398,46239.5543
2006-02-28 10:50:00,52.08,52.13,52.08,52.09,28690.807799442897,24.0398,24.0629,24.0398,24.0444,28690.8078
2006-02-28 11:00:00,52.08,52.08,52.0,52.07,47353.760445682456,24.0398,24.0398,24.0029,24.0352,47353.7604
2006-02-28 11:10:00,52.06,52.12,52.03,52.08,30779.944289693594,24.0306,24.0583,24.0167,24.0398,30779.9443
2006-02-28 11:20:00,52.08,52.19,52.08,52.17,67827.29805013927,24.0398,24.0906,24.0398,24.0813,67827.2981
2006-02-28 11:30:00,52.17,52.22,52.16,52.2,61002.785515320335,24.0813,24.1044,24.0767,24.0952,61002.7855
2006-02-28 11:40:00,52.2,52.21,52.02,52.1,63927.57660167131,24.0952,24.0998,24.0121,24.049,63927.5766
2006-02-28 11:50:00,52.11,52.11,52.04,52.06,37186.6295264624,24.0536,24.0536,24.0213,24.0306,37186.6295
2006-02-28 12:00:00,52.06,52.06,51.94,51.95,42061.28133704736,24.0306,24.0306,23.9752,23.9798,42061.2813
2006-02-28 12:10:00,51.95,51.96,51.9,51.96,36211.69916434541,23.9798,23.9844,23.9567,23.9844,36211.6992
2006-02-28 12:20:00,51.96,52.06,51.95,52.03,24094.707520891367,23.9844,24.0306,23.9798,24.0167,24094.7075
2006-02-28 12:30:00,52.03,52.03,51.97,52.02,17688.022284122562,24.0167,24.0167,23.989,24.0121,17688.0223
2006-02-28 12:40:00,52.0,52.1,52.0,52.1,18105.849582172705,24.0029,24.049,24.0029,24.049,18105.8496
2006-02-28 12:50:00,52.09,52.12,52.07,52.09,18523.676880222843,24.0444,24.0583,24.0352,24.0444,18523.6769
2006-02-28 13:00:00,52.08,52.18,52.08,52.16,24930.362116991644,24.0398,24.086,24.0398,24.0767,24930.3621
2006-02-28 13:10:00,52.16,52.18,52.13,52.18,13231.197771587744,24.0767,24.086,24.0629,24.086,13231.1978
2006-02-28 13:20:00,52.17,52.23,52.16,52.23,19359.33147632312,24.0813,24.109,24.0767,24.109,19359.3315
2006-02-28 13:30:00,52.23,52.33,52.23,52.32,25487.4651810585,24.109,24.1552,24.109,24.1506,25487.4652
2006-02-28 13:40:00,52.32,52.33,52.3,52.31,21866.29526462396,24.1506,24.1552,24.1413,24.146,21866.2953
2006-02-28 13:50:00,52.3,52.32,52.24,52.25,12952.64623955432,24.1413,24.1506,24.1137,24.1183,12952.6462
2006-02-28 14:00:00,52.25,52.32,52.25,52.29,40529.24791086351,24.1183,24.1506,24.1183,24.1367,40529.2479
2006-02-28 14:10:00,52.29,52.3,52.23,52.26,29805.013927576605,24.1367,24.1413,24.109,24.1229,29805.0139
2006-02-28 14:20:00,52.26,52.26,52.16,52.26,23955.43175487465,24.1229,24.1229,24.0767,24.1229,23955.4318
2006-02-28 14:30:00,52.25,52.25,52.12,52.12,29805.013927576605,24.1183,24.1183,24.0583,24.0583,29805.0139
2006-02-28 14:40:00,52.12,52.14,52.1,52.12,31476.32311977716,24.0583,24.0675,24.049,24.0583,31476.3231
2006-02-28 14:50:00,52.11,52.21,52.11,52.18,30779.944289693594,24.0536,24.0998,24.0536,24.086,30779.9443
2006-02-28 15:00:00,52.18,52.19,52.02,52.03,83426.18384401115,24.086,24.0906,24.0121,24.0167,83426.1838
2006-02-28 15:10:00,52.03,52.12,52.02,52.11,40529.24791086351,24.0167,24.0583,24.0121,24.0536,40529.2479
2006-02-28 15:20:00,52.11,52.19,52.1,52.19,58217.27019498608,24.0536,24.0906,24.049,24.0906,58217.2702
2006-02-28 15:30:00,52.22,52.24,52.14,52.21,53621.16991643454,24.1044,24.1137,24.0675,24.0998,53621.1699
2006-02-28 15:40:00,52.21,52.29,52.16,52.2,52367.68802228413,24.0998,24.1367,24.0767,24.0952,52367.688
2006-02-28 15:50:00,52.2,52.2,52.13,52.16,143175.48746518107,24.0952,24.0952,24.0629,24.0767,143175.4875
2006-03-01 09:30:00,52.11,52.26,52.1,52.26,62952.64623955432,24.0536,24.1229,24.049,24.1229,62952.6462
2006-03-01 09:40:00,52.26,52.54,52.26,52.41,102785.51532033426,24.1229,24.2521,24.1229,24.1921,102785.5153
2006-03-01 09:50:00,52.39,52.42,52.23,52.32,62952.64623955432,24.1829,24.1967,24.109,24.1506,62952.6462
2006-03-01 10:00:00,52.29,52.44,52.29,52.39,49164.34540389972,24.1367,24.206,24.1367,24.1829,49164.3454
2006-03-01 10:10:00,52.39,52.45,52.38,52.44,37186.6295264624,24.1829,24.2106,24.1783,24.206,37186.6295
2006-03-01 10:20:00,52.44,52.44,52.37,52.39,107520.89136490252,24.206,24.206,24.1737,24.1829,107520.8914
2006-03-01 10:30:00,52.39,52.4,52.31,52.31,24373.2590529248,24.1829,24.1875,24.146,24.146,24373.2591
2006-03-01 10:40:00,52.31,52.34,52.29,52.32,32172.70194986073,24.146,24.1598,24.1367,24.1506,32172.7019
2006-03-01 10:50:00,52.32,52.37,52.25,52.28,49582.172701949865,24.1506,24.1737,24.1183,24.1321,49582.1727
2006-03-01 11:00:00,52.29,52.37,52.28,52.34,28133.704735376046,24.1367,24.1737,24.1321,24.1598,28133.7047
2006-03-01 11:10:00,52.34,52.36,52.32,52.35,22980.501392757666,24.1598,24.169,24.1506,24.1644,22980.5014
2006-03-01 11:20:00,52.36,52.4,52.36,52.38,28412.25626740948,24.169,24.1875,24.169,24.1783,28412.2563
2006-03-01 11:30:00,52.39,52.41,52.34,52.34,85515.32033426184,24.1829,24.1921,24.1598,24.1598,85515.3203
2006-03-01 11:40:00,52.35,52.35,52.27,52.33,27715.877437325908,24.1644,24.1644,24.1275,24.1552,27715.8774
2006-03-01 11:50:00,52.33,52.36,52.33,52.36,24512.534818941505,24.1552,24.169,24.1552,24.169,24512.5348
2006-03-01 12:00:00,52.36,52.42,52.36,52.36,23398.3286908078,24.169,24.1967,24.169,24.169,23398.3287
2006-03-01 12:10:00,52.37,52.37,52.33,52.33,19777.15877437326,24.1737,24.1737,24.1552,24.1552,19777.1588
2006-03-01 12:20:00,52.33,52.39,52.32,52.39,16573.816155988858,24.1552,24.1829,24.1506,24.1829,16573.8162
2006-03-01 12:30:00,52.39,52.41,52.35,52.37,21587.74373259053,24.1829,24.1921,24.1644,24.1737,21587.7437
2006-03-01 12:40:00,52.37,52.41,52.31,52.34,43732.59052924792,24.1737,24.1921,24.146,24.1598,43732.5905
2006-03-01 12:50:00,52.34,52.41,52.33,52.41,28551.532033426185,24.1598,24.1921,24.1552,24.1921,28551.532
2006-03-01 13:00:00,52.41,52.46,52.36,52.39,35933.14763231198,24.1921,24.2152,24.169,24.1829,35933.1476
2006-03-01 13:10:00,52.39,52.39,52.34,52.36,9192.200557103064,24.1829,24.1829,24.1598,24.169,9192.2006
2006-03-01 13:20:00,52.36,52.41,52.34,52.41,10445.682451253482,24.169,24.1921,24.1598,24.1921,10445.6825
2006-03-01 13:30:00,52.41,52.42,52.36,52.37,10306.406685236769,24.1921,24.1967,24.169,24.1737,10306.4067
2006-03-01 13:40:00,52.38,52.39,52.37,52.37,8635.097493036212,24.1783,24.1829,24.1737,24.1737,8635.0975
2006-03-01 13:50:00,52.38,52.41,52.36,52.41,7799.442896935933,24.1783,24.1921,24.169,24.1921,7799.4429
2006-03-01 14:00:00,52.41,52.41,52.36,52.36,14484.679665738162,24.1921,24.1921,24.169,24.169,14484.6797
2006-03-01 14:10:00,52.37,52.37,52.28,52.29,26740.947075208915,24.1737,24.1737,24.1321,24.1367,26740.9471
2006-03-01 14:20:00,52.29,52.35,52.28,52.34,21309.192200557103,24.1367,24.1644,24.1321,24.1598,21309.1922
2006-03-01 14:30:00,52.34,52.34,52.3,52.31,27576.601671309192,24.1598,24.1598,24.1413,24.146,27576.6017
2006-03-01 14:40:00,52.31,52.41,52.3,52.39,16573.816155988858,24.146,24.1921,24.1413,24.1829,16573.8162
2006-03-01 14:50:00,52.4,52.42,52.33,52.34,20891.364902506964,24.1875,24.1967,24.1552,24.1598,20891.3649
2006-03-01 15:00:00,52.34,52.36,52.32,52.34,18802.228412256267,24.1598,24.169,24.1506,24.1598,18802.2284
2006-03-01 15:10:00,52.34,52.36,52.33,52.34,22701.949860724235,24.1598,24.169,24.1552,24.1598,22701.9499
2006-03-01 15:20:00,52.33,52.35,52.33,52.34,44150.41782729805,24.1552,24.1644,24.1552,24.1598,44150.4178
2006-03-01 15:30:00,52.33,52.42,52.33,52.41,28412.25626740948,24.1552,24.1967,24.1552,24.1921,28412.2563
2006-03-01 15:40:00,52.42,52.42,52.38,52.38,24651.810584958217,24.1967,24.1967,24.1783,24.1783,24651.8106
2006-03-01 15:50:00,52.38,52.39,52.35,52.38,81894.1504178273,24.1783,24.1829,24.1644,24.1783,81894.1504
2006-03-02 09:30:00,52.13,52.25,52.13,52.25,81337.04735376046,24.0629,24.1183,24.0629,24.1183,81337.0474
2006-03-02 09:40:00,52.25,52.26,52.16,52.22,95682.4512534819,24.1183,24.1229,24.0767,24.1044,95682.4513
2006-03-02 09:50:00,52.22,52.27,52.21,52.22,33286.908077994434,24.1044,24.1275,24.0998,24.1044,33286.9081
2006-03-02 10:00:00,52.22,52.34,52.18,52.27,48328.690807799445,24.1044,24.1598,24.086,24.1275,48328.6908
2006-03-02 10:10:00,52.28,52.28,52.03,52.03,66434.54038997214,24.1321,24.1321,24.0167,24.0167,66434.5404
2006-03-02 10:20:00,52.02,52.07,51.89,52.06,62813.37047353761,24.0121,24.0352,23.9521,24.0306,62813.3705
2006-03-02 10:30:00,52.06,52.11,52.06,52.08,59610.02785515321,24.0306,24.0536,24.0306,24.0398,59610.0279
2006-03-02 10:40:00,52.08,52.08,52.0,52.0,30640.668523676883,24.0398,24.0398,24.0029,24.0029,30640.6685
2006-03-02 10:50:00,52.0,52.09,51.95,52.09,19080.77994428969,24.0029,24.0444,23.9798,24.0444,19080.7799
2006-03-02 11:00:00,52.09,52.2,52.08,52.17,25208.91364902507,24.0444,24.0952,24.0398,24.0813,25208.9136
2006-03-02 11:10:00,52.16,52.21,52.06,52.08,38161.55988857939,24.0767,24.0998,24.0306,24.0398,38161.5599
2006-03-02 11:20:00,52.12,52.14,52.06,52.14,44289.69359331477,24.0583,24.0675,24.0306,24.0675,44289.6936
2006-03-02 11:30:00,52.14,52.17,52.06,52.06,31197.771587743733,24.0675,24.0813,24.0306,24.0306,31197.7716
2006-03-02 11:40:00,52.07,52.08,52.01,52.03,38440.11142061282,24.0352,24.0398,24.0075,24.0167,38440.1114
2006-03-02 11:50:00,52.03,52.11,52.03,52.06,20752.089136490253,24.0167,24.0536,24.0167,24.0306,20752.0891
2006-03-02 12:00:00,52.05,52.07,51.97,52.01,24094.707520891367,24.0259,24.0352,23.989,24.0075,24094.7075
2006-03-02 12:10:00,52.01,52.06,51.95,51.96,25487.4651810585,24.0075,24.0306,23.9798,23.9844,25487.4652
2006-03-02 12:20:00,51.95,52.02,51.95,51.96,38022.28412256268,23.9798,24.0121,23.9798,23.9844,38022.2841
2006-03-02 12:30:00,51.96,52.07,51.96,52.04,26462.395543175488,23.9844,24.0352,23.9844,24.0213,26462.3955
2006-03-02 12:40:00,52.06,52.19,52.06,52.15,25208.91364902507,24.0306,24.0906,24.0306,24.0721,25208.9136
2006-03-02 12:50:00,52.15,52.15,52.02,52.08,48746.51810584959,24.0721,24.0721,24.0121,24.0398,48746.5181
2006-03-02 13:00:00,52.06,52.16,52.06,52.08,31894.1504178273,24.0306,24.0767,24.0306,24.0398,31894.1504
2006-03-02 13:10:00,52.08,52.16,52.06,52.07,32172.70194986073,24.0398,24.0767,24.0306,24.0352,32172.7019
2006-03-02 13:20:00,52.08,52.17,52.04,52.13,30362.116991643456,24.0398,24.0813,24.0213,24.0629,30362.117
2006-03-02 13:30:00,52.13,52.16,52.08,52.08,24930.362116991644,24.0629,24.0767,24.0398,24.0398,24930.3621
2006-03-02 13:40:00,52.08,52.1,51.96,52.03,34401.114206128135,24.0398,24.049,23.9844,24.0167,34401.1142
2006-03-02 13:50:00,52.03,52.08,52.02,52.08,17966.57381615599,24.0167,24.0398,24.0121,24.0398,17966.5738
2006-03-02 14:00:00,52.08,52.08,51.9,51.9,39832.86908077994,24.0398,24.0398,23.9567,23.9567,39832.8691
2006-03-02 14:10:00,51.9,51.95,51.9,51.9,105571.03064066853,23.9567,23.9798,23.9567,23.9567,105571.0306
2006-03-02 14:20:00,51.9,52.06,51.88,52.06,42896.93593314764,23.9567,24.0306,23.9475,24.0306,42896.9359
2006-03-02 14:30:00,52.05,52.18,52.05,52.11,33286.908077994434,24.0259,24.086,24.0259,24.0536,33286.9081
2006-03-02 14:40:00,52.11,52.17,52.09,52.17,18802.228412256267,24.0536,24.0813,24.0444,24.0813,18802.2284
2006-03-02 14:50:00,52.19,52.21,52.16,52.2,37883.008356545964,24.0906,24.0998,24.0767,24.0952,37883.0084
2006-03-02 15:00:00,52.2,52.27,52.19,52.21,41225.62674094708,24.0952,24.1275,24.0906,24.0998,41225.6267
2006-03-02 15:10:00,52.21,52.26,52.2,52.2,45961.00278551533,24.0998,24.1229,24.0952,24.0952,45961.0028
2006-03-02 15:20:00,52.2,52.26,52.18,52.24,24791.08635097493,24.0952,24.1229,24.086,24.1137,24791.0864
2006-03-02 15:30:00,52.24,52.24,52.13,52.16,43175.48746518106,24.1137,24.1137,24.0629,24.0767,43175.4875
2006-03-02 15:40:00,52.16,52.19,52.13,52.13,29805.013927576605,24.0767,24.0906,24.0629,24.0629,29805.0139
2006-03-02 15:50:00,52.13,52.23,52.13,52.15,55988.85793871867,24.0629,24.109,24.0629,24.0721,55988.8579
2006-03-03 09:30:00,51.85,51.85,51.6,51.76,66713.09192200558,23.9336,23.9336,23.8182,23.8921,66713.0919
2006-03-03 09:40:00,51.76,52.02,51.67,51.95,24651.810584958217,23.8921,24.0121,23.8505,23.9798,24651.8106
2006-03-03 09:50:00,51.95,52.0,51.77,51.98,43454.03899721448,23.9798,24.0029,23.8967,23.9936,43454.039
2006-03-03 10:00:00,51.98,52.0,51.95,51.98,64763.2311977716,23.9936,24.0029,23.9798,23.9936,64763.2312
2006-03-03 10:10:00,51.98,51.98,51.95,51.95,40947.07520891365,23.9936,23.9936,23.9798,23.9798,40947.0752
2006-03-03 10:20:00,51.95,51.98,51.95,51.96,42479.108635097495,23.9798,23.9936,23.9798,23.9844,42479.1086
2006-03-03 10:30:00,51.96,51.98,51.9,51.96,63788.3008356546,23.9844,23.9936,23.9567,23.9844,63788.3008
2006-03-03 10:40:00,51.96,51.96,51.88,51.88,34261.83844011142,23.9844,23.9844,23.9475,23.9475,34261.8384
2006-03-03 10:50:00,51.88,51.93,51.76,51.92,23398.3286908078,23.9475,23.9706,23.8921,23.9659,23398.3287
2006-03-03 11:00:00,51.93,51.97,51.87,51.88,37325.90529247911,23.9706,23.989,23.9429,23.9475,37325.9053
2006-03-03 11:10:00,51.88,51.93,51.85,51.87,44289.69359331477,23.9475,23.9706,23.9336,23.9429,44289.6936
2006-03-03 11:20:00,51.88,51.93,51.87,51.91,22144.846796657384,23.9475,23.9706,23.9429,23.9613,22144.8468
2006-03-03 11:30:00,51.92,51.95,51.85,51.95,27298.05013927577,23.9659,23.9798,23.9336,23.9798,27298.0501
2006-03-03 11:40:00,51.95,51.95,51.9,51.9,30640.668523676883,23.9798,23.9798,23.9567,23.9567,30640.6685
2006-03-03 11:50:00,51.92,51.94,51.89,51.93,15459.610027855157,23.9659,23.9752,23.9521,23.9706,15459.61
2006-03-03 12:00:00,51.94,51.95,51.91,51.93,44568.24512534819,23.9752,23.9798,23.9613,23.9706,44568.2451
2006-03-03 12:10:00,51.93,51.93,51.88,51.9,21587.74373259053,23.9706,23.9706,23.9475,23.9567,21587.7437
2006-03-03 12:20:00,51.9,51.98,51.9,51.97,45264.62395543176,23.9567,23.9936,23.9567,23.989,45264.624
2006-03-03 12:30:00,51.96,52.03,51.96,51.98,44011.14206128134,23.9844,24.0167,23.9844,23.9936,44011.1421
2006-03-03 12:40:00,51.98,52.0,51.93,51.95,56545.96100278552,23.9936,24.0029,23.9706,23.9798,56545.961
2006-03-03 12:50:00,51.97,51.97,51.93,51.95,11838.440111420614,23.989,23.989,23.9706,23.9798,11838.4401
2006-03-03 13:00:00,51.94,51.95,51.9,51.93,26183.844011142064,23.9752,23.9798,23.9567,23.9706,26183.844
2006-03-03 13:10:00,51.93,51.93,51.88,51.9,27158.774373259053,23.9706,23.9706,23.9475,23.9567,27158.7744
2006-03-03 13:20:00,51.9,51.91,51.89,51.91,49721.44846796658,23.9567,23.9613,23.9521,23.9613,49721.4485
2006-03-03 13:30:00,51.9,51.99,51.9,51.99,68384.40111420614,23.9567,23.9983,23.9567,23.9983,68384.4011
2006-03-03 13:40:00,51.98,52.05,51.98,52.03,46378.83008356546,23.9936,24.0259,23.9936,24.0167,46378.8301
2006-03-03 13:50:00,52.03,52.07,52.02,52.02,61002.785515320335,24.0167,24.0352,24.0121,24.0121,61002.7855
2006-03-03 14:00:00,52.02,52.03,51.99,52.0,60863.50974930362,24.0121,24.0167,23.9983,24.0029,60863.5097
2006-03-03 14:10:00,52.02,52.03,51.98,52.0,16852.367688022285,24.0121,24.0167,23.9936,24.0029,16852.3677
2006-03-03 14:20:00,52.0,52.0,51.95,51.99,24094.707520891367,24.0029,24.0029,23.9798,23.9983,24094.7075
2006-03-03 14:30:00,51.98,51.98,51.95,51.98,40250.696378830085,23.9936,23.9936,23.9798,23.9936,40250.6964
2006-03-03 14:40:00,51.98,51.98,51.95,51.98,59192.20055710307,23.9936,23.9936,23.9798,23.9936,59192.2006
2006-03-03 14:50:00,51.98,52.01,51.97,51.99,11420.612813370471,23.9936,24.0075,23.989,23.9983,11420.6128
2006-03-03 15:00:00,51.98,52.0,51.95,51.95,67409.47075208914,23.9936,24.0029,23.9798,23.9798,67409.4708
2006-03-03 15:10:00,51.95,52.01,51.9,51.93,38718.66295264624,23.9798,24.0075,23.9567,23.9706,38718.663
2006-03-03 15:20:00,51.92,51.96,51.86,51.93,31754.874651810587,23.9659,23.9844,23.9382,23.9706,31754.8747
2006-03-03 15:30:00,51.93,51.97,51.75,51.86,50417.82729805014,23.9706,23.989,23.8875,23.9382,50417.8273
2006-03-03 15:40:00,51.85,51.92,51.73,51.83,52228.41225626741,23.9336,23.9659,23.8782,23.9244,52228.4123
2006-03-03 15:50:00,51.8,51.83,51.73,51.77,116016.713091922,23.9105,23.9244,23.8782,23.8967,116016.7131
2006-03-06 09:30:00,51.64,51.7,51.47,51.53,59192.20055710307,23.8367,23.8644,23.7582,23.7859,59192.2006
2006-03-06 09:40:00,51.54,51.65,51.43,51.52,108495.8217270195,23.7905,23.8413,23.7398,23.7813,108495.8217
2006-03-06 09:50:00,51.48,51.57,51.39,51.54,25208.91364902507,23.7628,23.8044,23.7213,23.7905,25208.9136
2006-03-06 10:00:00,51.56,51.59,51.48,51.49,86768.80222841226,23.7998,23.8136,23.7628,23.7675,86768.8022
2006-03-06 10:10:00,51.49,51.59,51.49,51.54,53064.066852367694,23.7675,23.8136,23.7675,23.7905,53064.0669
2006-03-06 10:20:00,51.55,51.57,51.49,51.57,31754.874651810587,23.7952,23.8044,23.7675,23.8044,31754.8747
2006-03-06 10:30:00,51.58,51.59,51.5,51.55,37047.35376044569,23.809,23.8136,23.7721,23.7952,37047.3538
2006-03-06 10:40:00,51.56,51.57,51.49,51.55,76740.94707520891,23.7998,23.8044,23.7675,23.7952,76740.9471
2006-03-06 10:50:00,51.55,51.57,51.52,51.57,42896.93593314764,23.7952,23.8044,23.7813,23.8044,42896.9359
2006-03-06 11:00:00,51.58,51.62,51.53,51.53,49721.44846796658,23.809,23.8275,23.7859,23.7859,49721.4485
2006-03-06 11:10:00,51.53,51.55,51.29,51.34,82311.97771587744,23.7859,23.7952,23.6751,23.6982,82311.9777
2006-03-06 11:20:00,51.32,51.43,51.32,51.42,16573.816155988858,23.689,23.7398,23.689,23.7351,16573.8162
2006-03-06 11:30:00,51.44,51.54,51.44,51.51,56545.96100278552,23.7444,23.7905,23.7444,23.7767,56545.961
2006-03-06 11:40:00,51.51,51.6,51.49,51.55,116155.98885793872,23.7767,23.8182,23.7675,23.7952,116155.9889
2006-03-06 11:50:00,51.55,51.61,51.52,51.61,25766.01671309192,23.7952,23.8228,23.7813,23.8228,25766.0167
2006-03-06 12:00:00,51.6,51.61,51.55,51.59,21448.46796657382,23.8182,23.8228,23.7952,23.8136,21448.468
2006-03-06 12:10:00,51.59,51.61,51.58,51.61,42618.38440111421,23.8136,23.8228,23.809,23.8228,42618.3844
2006-03-06 12:20:00,51.6,51.64,51.58,51.62,57660.16713091922,23.8182,23.8367,23.809,23.8275,57660.1671
2006-03-06 12:30:00,51.62,51.64,51.59,51.63,33565.45961002786,23.8275,23.8367,23.8136,23.8321,33565.4596
2006-03-06 12:40:00,51.63,51.63,51.57,51.62,15459.610027855157,23.8321,23.8321,23.8044,23.8275,15459.61
2006-03-06 12:50:00,51.62,51.67,51.61,51.62,28690.807799442897,23.8275,23.8505,23.8228,23.8275,28690.8078
2006-03-06 13:00:00,51.62,51.7,51.57,51.57,24233.98328690808,23.8275,23.8644,23.8044,23.8044,24233.9833
2006-03-06 13:10:00,51.59,51.65,51.57,51.62,17966.57381615599,23.8136,23.8413,23.8044,23.8275,17966.5738
2006-03-06 13:20:00,51.63,51.65,51.55,51.55,32033.42618384401,23.8321,23.8413,23.7952,23.7952,32033.4262
2006-03-06 13:30:00,51.55,51.57,51.45,51.47,34540.38997214485,23.7952,23.8044,23.749,23.7582,34540.39
2006-03-06 13:40:00,51.48,51.51,51.44,51.45,25626.74094707521,23.7628,23.7767,23.7444,23.749,25626.7409
2006-03-06 13:50:00,51.45,51.48,51.42,51.44,44011.14206128134,23.749,23.7628,23.7351,23.7444,44011.1421
2006-03-06 14:00:00,51.44,51.47,51.27,51.32,55292.4791086351,23.7444,23.7582,23.6659,23.689,55292.4791
2006-03-06 14:10:00,51.32,51.37,51.28,51.28,37186.6295264624,23.689,23.7121,23.6705,23.6705,37186.6295
2006-03-06 14:20:00,51.27,51.29,51.16,51.18,90389.9721448468,23.6659,23.6751,23.6151,23.6244,90389.9721
2006-03-06 14:30:00,51.18,51.29,51.18,51.29,58495.8217270195,23.6244,23.6751,23.6244,23.6751,58495.8217
2006-03-06 14:40:00,51.29,51.29,51.24,51.27,44568.24512534819,23.6751,23.6751,23.6521,23.6659,44568.2451
2006-03-06 14:50:00,51.27,51.31,51.23,51.3,53481.89415041783,23.6659,23.6844,23.6474,23.6798,53481.8942
2006-03-06 15:00:00,51.27,51.27,51.19,51.23,48328.690807799445,23.6659,23.6659,23.629,23.6474,48328.6908
2006-03-06 15:10:00,51.23,51.36,51.19,51.36,46657.38161559889,23.6474,23.7074,23.629,23.7074,46657.3816
2006-03-06 15:20:00,51.36,51.45,51.34,51.43,28969.359331476324,23.7074,23.749,23.6982,23.7398,28969.3593
2006-03-06 15:30:00,51.44,51.49,51.37,51.37,39415.04178272981,23.7444,23.7675,23.7121,23.7121,39415.0418
2006-03-06 15:40:00,51.37,51.42,51.3,51.39,59331.47632311978,23.7121,23.7351,23.6798,23.7213,59331.4763
2006-03-06 15:50:00,51.39,51.43,51.36,51.37,88300.8356545961,23.7213,23.7398,23.7074,23.7121,88300.8357
2006-03-07 09:30:00,51.23,51.55,51.12,51.42,42479.108635097495,23.6474,23.7952,23.5967,23.7351,42479.1086
2006-03-07 09:40:00,51.42,51.8,51.36,51.69,83844.01114206128,23.7351,23.9105,23.7074,23.8598,83844.0111
2006-03-07 09:50:00,51.65,51.74,51.53,51.71,81337.04735376046,23.8413,23.8829,23.7859,23.869,81337.0474
2006-03-07 10:00:00,51.71,51.79,51.58,51.73,153342.6183844011,23.869,23.9059,23.809,23.8782,153342.6184
2006-03-07 10:10:00,51.73,51.75,51.62,51.71,139693.59331476325,23.8782,23.8875,23.8275,23.869,139693.5933
2006-03-07 10:20:00,51.72,51.87,51.72,51.87,81754.87465181059,23.8736,23.9429,23.8736,23.9429,81754.8747
2006-03-07 10:30:00,51.88,51.88,51.8,51.82,45543.17548746518,23.9475,23.9475,23.9105,23.9198,45543.1755
2006-03-07 10:40:00,51.82,51.86,51.8,51.82,80222.84122562675,23.9198,23.9382,23.9105,23.9198,80222.8412
2006-03-07 10:50:00,51.82,51.88,51.71,51.8,72005.57103064067,23.9198,23.9475,23.869,23.9105,72005.571
2006-03-07 11:00:00,51.78,51.87,51.77,51.8,42339.83286908078,23.9013,23.9429,23.8967,23.9105,42339.8329
2006-03-07 11:10:00,51.8,51.81,51.7,51.7,163788.3008356546,23.9105,23.9152,23.8644,23.8644,163788.3008
2006-03-07 11:20:00,51.7,51.79,51.62,51.77,87047.3537604457,23.8644,23.9059,23.8275,23.8967,87047.3538
2006-03-07 11:30:00,51.77,51.77,51.69,51.73,48328.690807799445,23.8967,23.8967,23.8598,23.8782,48328.6908
2006-03-07 11:40:00,51.74,51.74,51.64,51.72,23119.777158774374,23.8829,23.8829,23.8367,23.8736,23119.7772
2006-03-07 11:50:00,51.72,51.75,51.65,51.73,29387.186629526463,23.8736,23.8875,23.8413,23.8782,29387.1866
2006-03-07 12:00:00,51.73,51.75,51.7,51.7,45543.17548746518,23.8782,23.8875,23.8644,23.8644,45543.1755
2006-03-07 12:10:00,51.7,51.75,51.66,51.69,27019.49860724234,23.8644,23.8875,23.8459,23.8598,27019.4986
2006-03-07 12:20:00,51.7,51.72,51.66,51.66,20055.710306406687,23.8644,23.8736,23.8459,23.8459,20055.7103
2006-03-07 12:30:00,51.7,51.71,51.62,51.63,25069.63788300836,23.8644,23.869,23.8275,23.8321,25069.6379
2006-03-07 12:40:00,51.63,51.69,51.62,51.64,26601.671309192203,23.8321,23.8598,23.8275,23.8367,26601.6713
2006-03-07 12:50:00,51.64,51.7,51.54,51.54,41225.62674094708,23.8367,23.8644,23.7905,23.7905,41225.6267
2006-03-07 13:00:00,51.55,51.6,51.52,51.58,22562.674094707523,23.7952,23.8182,23.7813,23.809,22562.6741
2006-03-07 13:10:00,51.58,51.7,51.53,51.7,21587.74373259053,23.809,23.8644,23.7859,23.8644,21587.7437
2006-03-07 13:20:00,51.7,51.7,51.68,51.69,54735.37604456825,23.8644,23.8644,23.8552,23.8598,54735.376
2006-03-07 13:30:00,51.69,51.72,51.69,51.72,40111.420612813374,23.8598,23.8736,23.8598,23.8736,40111.4206
2006-03-07 13:40:00,51.72,51.74,51.69,51.7,180779.9442896936,23.8736,23.8829,23.8598,23.8644,180779.9443
2006-03-07 13:50:00,51.7,51.72,51.67,51.7,27019.49860724234,23.8644,23.8736,23.8505,23.8644,27019.4986
2006-03-07 14:00:00,51.7,51.7,51.65,51.67,42061.28133704736,23.8644,23.8644,23.8413,23.8505,42061.2813
2006-03-07 14:10:00,51.66,51.66,51.57,51.59,31615.598885793872,23.8459,23.8459,23.8044,23.8136,31615.5989
2006-03-07 14:20:00,51.59,51.65,51.57,51.57,26740.947075208915,23.8136,23.8413,23.8044,23.8044,26740.9471
2006-03-07 14:30:00,51.57,51.59,51.48,51.58,31058.49582172702,23.8044,23.8136,23.7628,23.809,31058.4958
2006-03-07 14:40:00,51.6,51.63,51.55,51.6,26323.119777158776,23.8182,23.8321,23.7952,23.8182,26323.1198
2006-03-07 14:50:00,51.6,51.69,51.57,51.64,49860.72423398329,23.8182,23.8598,23.8044,23.8367,49860.7242
2006-03-07 15:00:00,51.63,51.65,51.51,51.53,44568.24512534819,23.8321,23.8413,23.7767,23.7859,44568.2451
2006-03-07 15:10:00,51.53,51.59,51.44,51.45,125626.74094707522,23.7859,23.8136,23.7444,23.749,125626.7409
2006-03-07 15:20:00,51.43,51.49,51.43,51.48,88857.93871866296,23.7398,23.7675,23.7398,23.7628,88857.9387
2006-03-07 15:30:00,51.48,51.65,51.47,51.6,86211.69916434541,23.7628,23.8413,23.7582,23.8182,86211.6992
2006-03-07 15:40:00,51.62,51.62,51.51,51.55,58217.27019498608,23.8275,23.8275,23.7767,23.7952,58217.2702
2006-03-07 15:50:00,51.55,51.65,51.53,51.55,61281.337047353765,23.7952,23.8413,23.7859,23.7952,61281.337
2006-03-08 09:30:00,51.37,51.52,51.11,51.52,35097.4930362117,23.7121,23.7813,23.592,23.7813,35097.493
2006-03-08 09:40:00,51.49,51.62,51.42,51.51,43314.76323119777,23.7675,23.8275,23.7351,23.7767,43314.7632
2006-03-08 09:50:00,51.47,51.51,51.34,51.51,48189.41504178273,23.7582,23.7767,23.6982,23.7767,48189.415
2006-03-08 10:00:00,51.46,51.52,51.29,51.46,34261.83844011142,23.7536,23.7813,23.6751,23.7536,34261.8384
2006-03-08 10:10:00,51.49,51.5,51.4,51.42,66713.09192200558,23.7675,23.7721,23.7259,23.7351,66713.0919
2006-03-08 10:20:00,51.42,51.48,51.42,51.44,16434.540389972146,23.7351,23.7628,23.7351,23.7444,16434.5404
2006-03-08 10:30:00,51.45,51.47,51.39,51.47,70055.71030640669,23.749,23.7582,23.7213,23.7582,70055.7103
2006-03-08 10:40:00,51.47,51.52,51.39,51.41,35654.596100278555,23.7582,23.7813,23.7213,23.7305,35654.5961
2006-03-08 10:50:00,51.39,51.49,51.32,51.39,38300.8356545961,23.7213,23.7675,23.689,23.7213,38300.8357
2006-03-08 11:00:00,51.37,51.38,51.24,51.35,36350.97493036212,23.7121,23.7167,23.6521,23.7028,36350.9749
2006-03-08 11:10:00,51.35,51.39,51.29,51.34,33426.183844011146,23.7028,23.7213,23.6751,23.6982,33426.1838
2006-03-08 11:20:00,51.34,51.34,51.26,51.3,36768.802228412256,23.6982,23.6982,23.6613,23.6798,36768.8022
2006-03-08 11:30:00,51.3,51.33,51.27,51.3,48328.690807799445,23.6798,23.6936,23.6659,23.6798,48328.6908
2006-03-08 11:40:00,51.32,51.37,51.27,51.34,48050.13927576602,23.689,23.7121,23.6659,23.6982,48050.1393
2006-03-08 11:50:00,51.34,51.35,51.27,51.3,40668.52367688023,23.6982,23.7028,23.6659,23.6798,40668.5237
2006-03-08 12:00:00,51.3,51.32,51.29,51.3,48050.13927576602,23.6798,23.689,23.6751,23.6798,48050.1393
2006-03-08 12:10:00,51.3,51.31,51.27,51.3,16991.643454038996,23.6798,23.6844,23.6659,23.6798,16991.6435
2006-03-08 12:20:00,51.3,51.32,51.28,51.29,68941.50417827298,23.6798,23.689,23.6705,23.6751,68941.5042
2006-03-08 12:30:00,51.29,51.37,51.27,51.29,100974.930362117,23.6751,23.7121,23.6659,23.6751,100974.9304
2006-03-08 12:40:00,51.29,51.33,51.27,51.27,63091.92200557103,23.6751,23.6936,23.6659,23.6659,63091.922
2006-03-08 12:50:00,51.27,51.37,51.24,51.31,56406.6852367688,23.6659,23.7121,23.6521,23.6844,56406.6852
2006-03-08 13:00:00,51.29,51.37,51.28,51.34,48746.51810584959,23.6751,23.7121,23.6705,23.6982,48746.5181
2006-03-08 13:10:00,51.34,51.35,51.31,51.34,22562.674094707523,23.6982,23.7028,23.6844,23.6982,22562.6741
2006-03-08 13:20:00,51.33,51.35,51.3,51.33,23119.777158774374,23.6936,23.7028,23.6798,23.6936,23119.7772
2006-03-08 13:30:00,51.33,51.34,51.32,51.34,26044.56824512535,23.6936,23.6982,23.689,23.6982,26044.5682
2006-03-08 13:40:00,51.33,51.34,51.31,51.34,27437.32590529248,23.6936,23.6982,23.6844,23.6982,27437.3259
2006-03-08 13:50:00,51.33,51.34,51.31,51.32,34540.38997214485,23.6936,23.6982,23.6844,23.689,34540.39
2006-03-08 14:00:00,51.33,51.36,51.32,51.35,46518.10584958218,23.6936,23.7074,23.689,23.7028,46518.1058
2006-03-08 14:10:00,51.34,51.37,51.29,51.34,69080.7799442897,23.6982,23.7121,23.6751,23.6982,69080.7799
2006-03-08 14:20:00,51.34,51.36,51.3,51.34,52924.791086350975,23.6982,23.7074,23.6798,23.6982,52924.7911
2006-03-08 14:30:00,51.34,51.47,51.33,51.47,39275.766016713096,23.6982,23.7582,23.6936,23.7582,39275.766
2006-03-08 14:40:00,51.47,51.47,51.41,51.43,95821.72701949862,23.7582,23.7582,23.7305,23.7398,95821.727
2006-03-08 14:50:00,51.43,51.47,51.43,51.44,58913.64902506965,23.7398,23.7582,23.7398,23.7444,58913.649
2006-03-08 15:00:00,51.44,51.47,51.39,51.41,61977.71587743733,23.7444,23.7582,23.7213,23.7305,61977.7159
2006-03-08 15:10:00,51.41,51.44,51.39,51.42,80779.9442896936,23.7305,23.7444,23.7213,23.7351,80779.9443
2006-03-08 15:20:00,51.42,51.5,51.41,51.49,70194.9860724234,23.7351,23.7721,23.7305,23.7675,70194.9861
2006-03-08 15:30:00,51.49,51.55,51.45,51.52,80779.9442896936,23.7675,23.7952,23.749,23.7813,80779.9443
2006-03-08 15:40:00,51.51,51.55,51.45,51.47,63927.57660167131,23.7767,23.7952,23.749,23.7582,63927.5766
2006-03-08 15:50:00,51.47,51.52,51.44,51.47,93454.03899721448,23.7582,23.7813,23.7444,23.7582,93454.039
2006-03-09 09:30:00,51.65,51.65,51.49,51.58,44289.69359331477,23.8413,23.8413,23.7675,23.809,44289.6936
2006-03-09 09:40:00,51.58,51.65,51.54,51.64,71169.9164345404,23.809,23.8413,23.7905,23.8367,71169.9164
2006-03-09 09:50:00,51.63,51.66,51.47,51.64,65459.61002785516,23.8321,23.8459,23.7582,23.8367,65459.61
2006-03-09 10:00:00,51.65,51.74,51.61,51.74,85515.32033426184,23.8413,23.8829,23.8228,23.8829,85515.3203
2006-03-09 10:10:00,51.74,51.78,51.63,51.7,38022.28412256268,23.8829,23.9013,23.8321,23.8644,38022.2841
2006-03-09 10:20:00,51.7,51.77,51.65,51.65,56128.13370473538,23.8644,23.8967,23.8413,23.8413,56128.1337
2006-03-09 10:30:00,51.67,51.78,51.66,51.72,79665.73816155989,23.8505,23.9013,23.8459,23.8736,79665.7382
2006-03-09 10:40:00,51.72,51.77,51.64,51.75,61281.337047353765,23.8736,23.8967,23.8367,23.8875,61281.337
2006-03-09 10:50:00,51.74,51.86,51.72,51.77,58356.54596100279,23.8829,23.9382,23.8736,23.8967,58356.546
2006-03-09 11:00:00,51.78,51.85,51.76,51.84,57242.33983286908,23.9013,23.9336,23.8921,23.929,57242.3398
2006-03-09 11:10:00,51.83,51.93,51.83,51.88,44011.14206128134,23.9244,23.9706,23.9244,23.9475,44011.1421
2006-03-09 11:20:00,51.88,51.95,51.87,51.95,40807.79944289694,23.9475,23.9798,23.9429,23.9798,40807.7994
2006-03-09 11:30:00,51.95,51.98,51.85,51.94,40250.696378830085,23.9798,23.9936,23.9336,23.9752,40250.6964
2006-03-09 11:40:00,51.94,51.96,51.87,51.92,33147.632311977715,23.9752,23.9844,23.9429,23.9659,33147.6323
2006-03-09 11:50:00,51.93,51.98,51.91,51.91,29944.28969359332,23.9706,23.9936,23.9613,23.9613,29944.2897
2006-03-09 12:00:00,51.92,51.93,51.77,51.85,46796.6573816156,23.9659,23.9706,23.8967,23.9336,46796.6574
2006-03-09 12:10:00,51.86,51.93,51.83,51.88,38022.28412256268,23.9382,23.9706,23.9244,23.9475,38022.2841
2006-03-09 12:20:00,51.88,51.88,51.75,51.8,29526.46239554317,23.9475,23.9475,23.8875,23.9105,29526.4624
2006-03-09 12:30:00,51.8,51.83,51.74,51.75,25626.74094707521,23.9105,23.9244,23.8829,23.8875,25626.7409
2006-03-09 12:40:00,51.74,51.8,51.74,51.79,94428.96935933147,23.8829,23.9105,23.8829,23.9059,94428.9694
2006-03-09 12:50:00,51.79,51.83,51.75,51.77,36490.25069637883,23.9059,23.9244,23.8875,23.8967,36490.2507
2006-03-09 13:00:00,51.77,51.8,51.67,51.67,55571.03064066853,23.8967,23.9105,23.8505,23.8505,55571.0306
2006-03-09 13:10:00,51.68,51.69,51.6,51.66,32033.42618384401,23.8552,23.8598,23.8182,23.8459,32033.4262
2006-03-09 13:20:00,51.67,51.67,51.55,51.62,38440.11142061282,23.8505,23.8505,23.7952,23.8275,38440.1114
2006-03-09 13:30:00,51.61,51.73,51.61,51.73,21030.64066852368,23.8228,23.8782,23.8228,23.8782,21030.6407
2006-03-09 13:40:00,51.73,51.77,51.7,51.77,20194.9860724234,23.8782,23.8967,23.8644,23.8967,20194.9861
2006-03-09 13:50:00,51.77,51.77,51.72,51.76,36629.526462395545,23.8967,23.8967,23.8736,23.8921,36629.5265
2006-03-09 14:00:00,51.76,51.83,51.74,51.78,39136.490250696384,23.8921,23.9244,23.8829,23.9013,39136.4903
2006-03-09 14:10:00,51.78,51.85,51.77,51.84,26740.947075208915,23.9013,23.9336,23.8967,23.929,26740.9471
2006-03-09 14:20:00,51.84,51.86,51.8,51.8,16991.643454038996,23.929,23.9382,23.9105,23.9105,16991.6435
2006-03-09 14:30:00,51.8,51.85,51.8,51.83,12813.370473537603,23.9105,23.9336,23.9105,23.9244,12813.3705
2006-03-09 14:40:00,51.82,51.82,51.74,51.75,22841.225626740947,23.9198,23.9198,23.8829,23.8875,22841.2256
2006-03-09 14:50:00,51.75,51.81,51.74,51.77,22980.501392757666,23.8875,23.9152,23.8829,23.8967,22980.5014
2006-03-09 15:00:00,51.77,51.85,51.74,51.79,27994.42896935933,23.8967,23.9336,23.8829,23.9059,27994.429
2006-03-09 15:10:00,51.79,51.79,51.71,51.74,30362.116991643456,23.9059,23.9059,23.869,23.8829,30362.117
2006-03-09 15:20:00,51.72,51.8,51.72,51.73,44428.96935933148,23.8736,23.9105,23.8736,23.8782,44428.9694
2006-03-09 15:30:00,51.73,51.77,51.72,51.75,45403.89972144847,23.8782,23.8967,23.8736,23.8875,45403.8997
2006-03-09 15:40:00,51.76,51.76,51.7,51.75,71866.29526462396,23.8921,23.8921,23.8644,23.8875,71866.2953
2006-03-09 15:50:00,51.77,51.79,51.72,51.72,59888.57938718663,23.8967,23.9059,23.8736,23.8736,59888.5794
2006-03-10 09:30:00,51.65,51.77,51.62,51.77,35654.596100278555,23.8413,23.8967,23.8275,23.8967,35654.5961
2006-03-10 09:40:00,51.77,51.96,51.77,51.9,75626.74094707522,23.8967,23.9844,23.8967,23.9567,75626.7409
2006-03-10 09:50:00,51.91,52.02,51.84,52.0,31754.874651810587,23.9613,24.0121,23.929,24.0029,31754.8747
2006-03-10 10:00:00,52.0,52.03,51.8,51.98,64902.50696378831,24.0029,24.0167,23.9105,23.9936,64902.507
2006-03-10 10:10:00,51.98,52.16,51.93,52.08,25348.189415041783,23.9936,24.0767,23.9706,24.0398,25348.1894
2006-03-10 10:20:00,52.08,52.19,52.03,52.16,34540.38997214485,24.0398,24.0906,24.0167,24.0767,34540.39
2006-03-10 10:30:00,52.19,52.19,51.98,52.05,55153.203342618384,24.0906,24.0906,23.9936,24.0259,55153.2033
2006-03-10 10:40:00,52.04,52.14,52.04,52.08,68802.22841225627,24.0213,24.0675,24.0213,24.0398,68802.2284
2006-03-10 10:50:00,52.11,52.17,52.05,52.05,71727.01949860725,24.0536,24.0813,24.0259,24.0259,71727.0195
2006-03-10 11:00:00,52.05,52.05,51.95,51.95,35793.87186629527,24.0259,24.0259,23.9798,23.9798,35793.8719
2006-03-10 11:10:00,51.95,51.98,51.92,51.98,23676.880222841228,23.9798,23.9936,23.9659,23.9936,23676.8802
2006-03-10 11:20:00,51.98,52.09,51.97,52.09,25348.189415041783,23.9936,24.0444,23.989,24.0444,25348.1894
2006-03-10 11:30:00,52.09,52.11,52.0,52.1,20752.089136490253,24.0444,24.0536,24.0029,24.049,20752.0891
2006-03-10 11:40:00,52.11,52.11,52.04,52.1,39832.86908077994,24.0536,24.0536,24.0213,24.049,39832.8691
2006-03-10 11:50:00,52.08,52.12,52.08,52.11,18105.849582172705,24.0398,24.0583,24.0398,24.0536,18105.8496
2006-03-10 12:00:00,52.11,52.2,52.01,52.03,41504.178272980505,24.0536,24.0952,24.0075,24.0167,41504.1783
2006-03-10 12:10:00,52.05,52.05,52.02,52.03,35793.87186629527,24.0259,24.0259,24.0121,24.0167,35793.8719
2006-03-10 12:20:00,52.03,52.08,52.01,52.04,20055.710306406687,24.0167,24.0398,24.0075,24.0213,20055.7103
2006-03-10 12:30:00,52.05,52.12,52.05,52.1,29944.28969359332,24.0259,24.0583,24.0259,24.049,29944.2897
2006-03-10 12:40:00,52.1,52.13,52.01,52.02,27437.32590529248,24.049,24.0629,24.0075,24.0121,27437.3259
2006-03-10 12:50:00,52.02,52.07,52.0,52.07,15598.885793871868,24.0121,24.0352,24.0029,24.0352,15598.8858
2006-03-10 13:00:00,52.07,52.08,52.01,52.03,135097.4930362117,24.0352,24.0398,24.0075,24.0167,135097.493
2006-03-10 13:10:00,52.05,52.13,52.04,52.1,24791.08635097493,24.0259,24.0629,24.0213,24.049,24791.0864
2006-03-10 13:20:00,52.11,52.16,52.04,52.11,22980.501392757666,24.0536,24.0767,24.0213,24.0536,22980.5014
2006-03-10 13:30:00,52.09,52.17,52.03,52.16,23816.15598885794,24.0444,24.0813,24.0167,24.0767,23816.156
2006-03-10 13:40:00,52.13,52.14,52.06,52.12,38440.11142061282,24.0629,24.0675,24.0306,24.0583,38440.1114
2006-03-10 13:50:00,52.11,52.11,52.0,52.06,29665.73816155989,24.0536,24.0536,24.0029,24.0306,29665.7382
2006-03-10 14:00:00,52.06,52.09,51.99,52.02,37743.73259052925,24.0306,24.0444,23.9983,24.0121,37743.7326
2006-03-10 14:10:00,52.01,52.1,51.95,52.1,45961.00278551533,24.0075,24.049,23.9798,24.049,45961.0028
2006-03-10 14:20:00,52.08,52.09,52.04,52.04,67827.29805013927,24.0398,24.0444,24.0213,24.0213,67827.2981
2006-03-10 14:30:00,52.04,52.09,52.04,52.08,20612.813370473537,24.0213,24.0444,24.0213,24.0398,20612.8134
2006-03-10 14:40:00,52.08,52.09,51.91,51.91,104456.82451253482,24.0398,24.0444,23.9613,23.9613,104456.8245
2006-03-10 14:50:00,51.91,52.04,51.91,52.0,80222.84122562675,23.9613,24.0213,23.9613,24.0029,80222.8412
2006-03-10 15:00:00,52.0,52.05,51.9,51.98,83844.01114206128,24.0029,24.0259,23.9567,23.9936,83844.0111
2006-03-10 15:10:00,52.0,52.03,51.92,51.95,128412.25626740948,24.0029,24.0167,23.9659,23.9798,128412.2563
2006-03-10 15:20:00,51.96,51.99,51.95,51.98,99025.06963788302,23.9844,23.9983,23.9798,23.9936,99025.0696
2006-03-10 15:30:00,51.98,52.06,51.98,52.04,95403.89972144848,23.9936,24.0306,23.9936,24.0213,95403.8997
2006-03-10 15:40:00,52.06,52.07,51.99,52.06,60863.50974930362,24.0306,24.0352,23.9983,24.0306,60863.5097
2006-03-10 15:50:00,52.05,52.1,52.03,52.09,91086.35097493036,24.0259,24.049,24.0167,24.0444,91086.351
2006-03-13 09:30:00,52.06,52.23,51.95,52.21,51671.30919220056,24.0306,24.109,23.9798,24.0998,51671.3092
2006-03-13 09:40:00,52.18,52.26,52.13,52.18,26044.56824512535,24.086,24.1229,24.0629,24.086,26044.5682
2006-03-13 09:50:00,52.15,52.15,52.08,52.13,36908.07799442897,24.0721,24.0721,24.0398,24.0629,36908.078
2006-03-13 10:00:00,52.1,52.34,52.08,52.26,43036.21169916435,24.049,24.1598,24.0398,24.1229,43036.2117
2006-03-13 10:10:00,52.26,52.36,52.26,52.29,33565.45961002786,24.1229,24.169,24.1229,24.1367,33565.4596
2006-03-13 10:20:00,52.29,52.34,52.25,52.27,33147.632311977715,24.1367,24.1598,24.1183,24.1275,33147.6323
2006-03-13 10:30:00,52.27,52.35,52.21,52.26,87325.90529247912,24.1275,24.1644,24.0998,24.1229,87325.9053
2006-03-13 10:40:00,52.26,52.3,52.13,52.13,37047.35376044569,24.1229,24.1413,24.0629,24.0629,37047.3538
2006-03-13 10:50:00,52.13,52.19,51.99,52.04,46657.38161559889,24.0629,24.0906,23.9983,24.0213,46657.3816
2006-03-13 11:00:00,52.04,52.05,51.87,51.9,79387.18662952646,24.0213,24.0259,23.9429,23.9567,79387.1866
2006-03-13 11:10:00,51.9,52.0,51.89,51.97,33426.183844011146,23.9567,24.0029,23.9521,23.989,33426.1838
2006-03-13 11:20:00,51.97,51.97,51.77,51.93,35654.596100278555,23.989,23.989,23.8967,23.9706,35654.5961
2006-03-13 11:30:00,51.93,52.15,51.93,52.15,25208.91364902507,23.9706,24.0721,23.9706,24.0721,25208.9136
2006-03-13 11:40:00,52.16,52.17,52.1,52.12,15181.058495821728,24.0767,24.0813,24.049,24.0583,15181.0585
2006-03-13 11:50:00,52.13,52.14,52.02,52.1,23676.880222841228,24.0629,24.0675,24.0121,24.049,23676.8802
2006-03-13 12:00:00,52.09,52.1,51.99,52.02,22980.501392757666,24.0444,24.049,23.9983,24.0121,22980.5014
2006-03-13 12:10:00,52.03,52.08,51.98,52.05,134818.94150417828,24.0167,24.0398,23.9936,24.0259,134818.9415
2006-03-13 12:20:00,52.06,52.09,52.03,52.06,22284.122562674096,24.0306,24.0444,24.0167,24.0306,22284.1226
2006-03-13 12:30:00,52.06,52.1,52.03,52.09,19220.05571030641,24.0306,24.049,24.0167,24.0444,19220.0557
2006-03-13 12:40:00,52.12,52.2,52.09,52.2,12534.81894150418,24.0583,24.0952,24.0444,24.0952,12534.8189
2006-03-13 12:50:00,52.2,52.26,52.14,52.26,24233.98328690808,24.0952,24.1229,24.0675,24.1229,24233.9833
2006-03-13 13:00:00,52.24,52.26,52.14,52.16,15738.16155988858,24.1137,24.1229,24.0675,24.0767,15738.1616
2006-03-13 13:10:00,52.17,52.24,52.03,52.11,27298.05013927577,24.0813,24.1137,24.0167,24.0536,27298.0501
2006-03-13 13:20:00,52.11,52.21,52.04,52.2,33426.183844011146,24.0536,24.0998,24.0213,24.0952,33426.1838
2006-03-13 13:30:00,52.19,52.2,52.13,52.14,16713.091922005573,24.0906,24.0952,24.0629,24.0675,16713.0919
2006-03-13 13:40:00,52.15,52.18,52.13,52.13,45125.34818941505,24.0721,24.086,24.0629,24.0629,45125.3482
2006-03-13 13:50:00,52.13,52.18,52.13,52.16,17130.91922005571,24.0629,24.086,24.0629,24.0767,17130.9192
2006-03-13 14:00:00,52.14,52.2,52.13,52.19,23676.880222841228,24.0675,24.0952,24.0629,24.0906,23676.8802
2006-03-13 14:10:00,52.19,52.2,52.13,52.13,26740.947075208915,24.0906,24.0952,24.0629,24.0629,26740.9471
2006-03-13 14:20:00,52.13,52.13,52.1,52.11,88300.8356545961,24.0629,24.0629,24.049,24.0536,88300.8357
2006-03-13 14:30:00,52.11,52.18,52.11,52.13,23955.43175487465,24.0536,24.086,24.0536,24.0629,23955.4318
2006-03-13 14:40:00,52.15,52.17,52.1,52.13,24651.810584958217,24.0721,24.0813,24.049,24.0629,24651.8106
2006-03-13 14:50:00,52.13,52.18,52.08,52.09,38440.11142061282,24.0629,24.086,24.0398,24.0444,38440.1114
2006-03-13 15:00:00,52.08,52.11,52.04,52.1,44428.96935933148,24.0398,24.0536,24.0213,24.049,44428.9694
2006-03-13 15:10:00,52.1,52.15,52.05,52.12,29944.28969359332,24.049,24.0721,24.0259,24.0583,29944.2897
2006-03-13 15:20:00,52.13,52.15,52.1,52.15,39554.31754874652,24.0629,24.0721,24.049,24.0721,39554.3175
2006-03-13 15:30:00,52.14,52.21,52.13,52.19,36490.25069637883,24.0675,24.0998,24.0629,24.0906,36490.2507
2006-03-13 15:40:00,52.2,52.27,52.18,52.23,48885.7938718663,24.0952,24.1275,24.086,24.109,48885.7939
2006-03-13 15:50:00,52.23,52.24,52.16,52.21,72701.94986072424,24.109,24.1137,24.0767,24.0998,72701.9499
2006-03-14 09:30:00,52.05,52.16,51.95,52.09,52089.1364902507,24.0259,24.0767,23.9798,24.0444,52089.1365
2006-03-14 09:40:00,52.07,52.34,52.06,52.34,47493.03621169917,24.0352,24.1598,24.0306,24.1598,47493.0362
2006-03-14 09:50:00,52.34,52.4,52.28,52.36,36211.69916434541,24.1598,24.1875,24.1321,24.169,36211.6992
2006-03-14 10:00:00,52.37,52.41,52.36,52.39,25487.4651810585,24.1737,24.1921,24.169,24.1829,25487.4652
2006-03-14 10:10:00,52.39,52.48,52.34,52.48,93732.59052924791,24.1829,24.2244,24.1598,24.2244,93732.5905
2006-03-14 10:20:00,52.48,52.56,52.48,52.54,25069.63788300836,24.2244,24.2614,24.2244,24.2521,25069.6379
2006-03-14 10:30:00,52.55,52.64,52.55,52.55,42757.66016713092,24.2567,24.2983,24.2567,24.2567,42757.6602
2006-03-14 10:40:00,52.56,52.59,52.54,52.58,20752.089136490253,24.2614,24.2752,24.2521,24.2706,20752.0891
2006-03-14 10:50:00,52.58,52.67,52.56,52.65,43732.59052924792,24.2706,24.3121,24.2614,24.3029,43732.5905
2006-03-14 11:00:00,52.65,52.65,52.54,52.56,14763.231197771587,24.3029,24.3029,24.2521,24.2614,14763.2312
2006-03-14 11:10:00,52.53,52.6,52.46,52.56,52646.23955431755,24.2475,24.2798,24.2152,24.2614,52646.2396
2006-03-14 11:20:00,52.55,52.57,52.45,52.46,30919.22005571031,24.2567,24.266,24.2106,24.2152,30919.2201
2006-03-14 11:30:00,52.49,52.6,52.48,52.55,26183.844011142064,24.229,24.2798,24.2244,24.2567,26183.844
2006-03-14 11:40:00,52.56,52.59,52.51,52.51,38579.38718662953,24.2614,24.2752,24.2383,24.2383,38579.3872
2006-03-14 11:50:00,52.53,52.58,52.49,52.55,32451.25348189416,24.2475,24.2706,24.229,24.2567,32451.2535
2006-03-14 12:00:00,52.55,52.59,52.48,52.5,63788.3008356546,24.2567,24.2752,24.2244,24.2337,63788.3008
2006-03-14 12:10:00,52.49,52.54,52.49,52.49,23398.3286908078,24.229,24.2521,24.229,24.229,23398.3287
2006-03-14 12:20:00,52.49,52.51,52.47,52.48,18662.952646239555,24.229,24.2383,24.2198,24.2244,18662.9526
2006-03-14 12:30:00,52.49,52.51,52.46,52.48,32869.08077994429,24.229,24.2383,24.2152,24.2244,32869.0808
2006-03-14 12:40:00,52.46,52.52,52.46,52.49,60167.13091922006,24.2152,24.2429,24.2152,24.229,60167.1309
2006-03-14 12:50:00,52.49,52.5,52.47,52.47,27855.15320334262,24.229,24.2337,24.2198,24.2198,27855.1532
2006-03-14 13:00:00,52.48,52.51,52.46,52.5,26601.671309192203,24.2244,24.2383,24.2152,24.2337,26601.6713
2006-03-14 13:10:00,52.49,52.59,52.47,52.59,26044.56824512535,24.229,24.2752,24.2198,24.2752,26044.5682
2006-03-14 13:20:00,52.56,52.58,52.48,52.57,38857.93871866296,24.2614,24.2706,24.2244,24.266,38857.9387
2006-03-14 13:30:00,52.57,52.59,52.55,52.58,21587.74373259053,24.266,24.2752,24.2567,24.2706,21587.7437
2006-03-14 13:40:00,52.56,52.61,52.53,52.6,20473.537604456826,24.2614,24.2844,24.2475,24.2798,20473.5376
2006-03-14 13:50:00,52.59,52.62,52.55,52.59,15598.885793871868,24.2752,24.2891,24.2567,24.2752,15598.8858
2006-03-14 14:00:00,52.59,52.61,52.52,52.59,27715.877437325908,24.2752,24.2844,24.2429,24.2752,27715.8774
2006-03-14 14:10:00,52.59,52.59,52.54,52.59,24651.810584958217,24.2752,24.2752,24.2521,24.2752,24651.8106
2006-03-14 14:20:00,52.6,52.75,52.59,52.74,44707.5208913649,24.2798,24.3491,24.2752,24.3444,44707.5209
2006-03-14 14:30:00,52.74,52.76,52.7,52.74,47353.760445682456,24.3444,24.3537,24.326,24.3444,47353.7604
2006-03-14 14:40:00,52.73,52.75,52.72,52.74,51392.75766016713,24.3398,24.3491,24.3352,24.3444,51392.7577
2006-03-14 14:50:00,52.74,52.76,52.67,52.74,44428.96935933148,24.3444,24.3537,24.3121,24.3444,44428.9694
2006-03-14 15:00:00,52.73,52.76,52.67,52.7,65877.4373259053,24.3398,24.3537,24.3121,24.326,65877.4373
2006-03-14 15:10:00,52.7,52.74,52.64,52.67,82869.0807799443,24.326,24.3444,24.2983,24.3121,82869.0808
2006-03-14 15:20:00,52.65,52.75,52.65,52.75,50278.55153203343,24.3029,24.3491,24.3029,24.3491,50278.5515
2006-03-14 15:30:00,52.75,52.77,52.74,52.77,77576.6016713092,24.3491,24.3583,24.3444,24.3583,77576.6017
2006-03-14 15:40:00,52.77,52.77,52.69,52.72,62674.0947075209,24.3583,24.3583,24.3214,24.3352,62674.0947
2006-03-14 15:50:00,52.72,52.74,52.66,52.72,122284.1225626741,24.3352,24.3444,24.3075,24.3352,122284.1226
2006-03-15 09:30:00,52.77,53.1,52.77,52.84,114066.85236768804,24.3583,24.5106,24.3583,24.3906,114066.8524
2006-03-15 09:40:00,52.84,52.88,52.77,52.84,49860.72423398329,24.3906,24.4091,24.3583,24.3906,49860.7242
2006-03-15 09:50:00,52.84,52.97,52.79,52.97,40668.52367688023,24.3906,24.4506,24.3675,24.4506,40668.5237
2006-03-15 10:00:00,52.97,53.0,52.87,52.99,45961.00278551533,24.4506,24.4645,24.4045,24.4598,45961.0028
2006-03-15 10:10:00,52.99,53.05,52.9,52.98,181197.7715877437,24.4598,24.4875,24.4183,24.4552,181197.7716
2006-03-15 10:20:00,52.98,52.99,52.88,52.96,27298.05013927577,24.4552,24.4598,24.4091,24.446,27298.0501
2006-03-15 10:30:00,52.94,53.02,52.94,52.98,25905.29247910864,24.4368,24.4737,24.4368,24.4552,25905.2925
2006-03-15 10:40:00,52.98,53.1,52.97,52.99,53621.16991643454,24.4552,24.5106,24.4506,24.4598,53621.1699
2006-03-15 10:50:00,52.99,53.03,52.88,52.91,48607.24233983287,24.4598,24.4783,24.4091,24.4229,48607.2423
2006-03-15 11:00:00,52.92,53.05,52.92,53.01,45403.89972144847,24.4275,24.4875,24.4275,24.4691,45403.8997
2006-03-15 11:10:00,53.0,53.05,52.96,53.0,41922.00557103064,24.4645,24.4875,24.446,24.4645,41922.0056
2006-03-15 11:20:00,53.01,53.12,52.97,53.1,39693.59331476323,24.4691,24.5199,24.4506,24.5106,39693.5933
2006-03-15 11:30:00,53.11,53.12,53.05,53.06,43871.86629526463,24.5152,24.5199,24.4875,24.4922,43871.8663
2006-03-15 11:40:00,53.09,53.23,53.07,53.19,275069.6378830084,24.506,24.5706,24.4968,24.5522,275069.6379
2006-03-15 11:50:00,53.2,53.23,53.18,53.2,38161.55988857939,24.5568,24.5706,24.5475,24.5568,38161.5599
2006-03-15 12:00:00,53.21,53.21,53.11,53.17,42061.28133704736,24.5614,24.5614,24.5152,24.5429,42061.2813
2006-03-15 12:10:00,53.16,53.23,53.16,53.18,33704.73537604457,24.5383,24.5706,24.5383,24.5475,33704.7354
2006-03-15 12:20:00,53.18,53.2,53.12,53.17,36072.42339832869,24.5475,24.5568,24.5199,24.5429,36072.4234
2006-03-15 12:30:00,53.15,53.2,53.12,53.13,27855.15320334262,24.5337,24.5568,24.5199,24.5245,27855.1532
2006-03-15 12:40:00,53.14,53.19,53.13,53.15,21866.29526462396,24.5291,24.5522,24.5245,24.5337,21866.2953
2006-03-15 12:50:00,53.15,53.2,53.15,53.18,33147.632311977715,24.5337,24.5568,24.5337,24.5475,33147.6323
2006-03-15 13:00:00,53.18,53.19,53.12,53.12,45821.72701949861,24.5475,24.5522,24.5199,24.5199,45821.727
2006-03-15 13:10:00,53.12,53.16,53.1,53.13,43732.59052924792,24.5199,24.5383,24.5106,24.5245,43732.5905
2006-03-15 13:20:00,53.14,53.2,53.12,53.16,48467.96657381616,24.5291,24.5568,24.5199,24.5383,48467.9666
2006-03-15 13:30:00,53.15,53.21,53.12,53.2,27298.05013927577,24.5337,24.5614,24.5199,24.5568,27298.0501
2006-03-15 13:40:00,53.21,53.23,53.15,53.23,36490.25069637883,24.5614,24.5706,24.5337,24.5706,36490.2507
2006-03-15 13:50:00,53.23,53.44,53.23,53.33,81754.87465181059,24.5706,24.6676,24.5706,24.6168,81754.8747
2006-03-15 14:00:00,53.33,53.33,53.21,53.31,57520.89136490251,24.6168,24.6168,24.5614,24.6076,57520.8914
2006-03-15 14:10:00,53.34,53.48,53.34,53.48,68941.50417827298,24.6214,24.686,24.6214,24.686,68941.5042
2006-03-15 14:20:00,53.46,53.57,53.44,53.56,91922.00557103063,24.6768,24.7276,24.6676,24.723,91922.0056
2006-03-15 14:30:00,53.56,53.58,53.52,53.55,65877.4373259053,24.723,24.7322,24.7045,24.7183,65877.4373
2006-03-15 14:40:00,53.55,53.65,53.54,53.61,59331.47632311978,24.7183,24.7645,24.7137,24.746,59331.4763
2006-03-15 14:50:00,53.61,53.64,53.55,53.6,73259.05292479109,24.746,24.7599,24.7183,24.7414,73259.0529
2006-03-15 15:00:00,53.6,53.67,53.58,53.67,78272.98050139277,24.7414,24.7737,24.7322,24.7737,78272.9805
2006-03-15 15:10:00,53.67,53.71,53.66,53.66,108356.5459610028,24.7737,24.7922,24.7691,24.7691,108356.546
2006-03-15 15:20:00,53.66,53.81,53.65,53.71,136768.80222841227,24.7691,24.8384,24.7645,24.7922,136768.8022
2006-03-15 15:30:00,53.71,53.74,53.58,53.72,96796.6573816156,24.7922,24.806,24.7322,24.7968,96796.6574
2006-03-15 15:40:00,53.72,53.72,53.47,53.47,113649.0250696379,24.7968,24.7968,24.6814,24.6814,113649.0251
2006-03-15 15:50:00,53.47,53.66,53.47,53.66,161420.61281337048,24.6814,24.7691,24.6814,24.7691,161420.6128
2006-03-16 09:30:00,53.56,53.56,53.28,53.53,64902.50696378831,24.723,24.723,24.5937,24.7091,64902.507
2006-03-16 09:40:00,53.53,53.71,53.53,53.63,41643.45403899722,24.7091,24.7922,24.7091,24.7553,41643.454
2006-03-16 09:50:00,53.63,53.81,53.62,53.79,67966.57381615599,24.7553,24.8384,24.7506,24.8291,67966.5738
2006-03-16 10:00:00,53.79,53.91,53.76,53.8,300139.27576601674,24.8291,24.8845,24.8153,24.8337,300139.2758
2006-03-16 10:10:00,53.79,53.88,53.79,53.84,81894.1504178273,24.8291,24.8707,24.8291,24.8522,81894.1504
2006-03-16 10:20:00,53.82,53.88,53.81,53.85,42618.38440111421,24.843,24.8707,24.8384,24.8568,42618.3844
2006-03-16 10:30:00,53.85,54.05,53.84,53.96,86072.4233983287,24.8568,24.9491,24.8522,24.9076,86072.4234
2006-03-16 10:40:00,53.94,53.99,53.88,53.89,67270.19498607243,24.8984,24.9214,24.8707,24.8753,67270.195
2006-03-16 10:50:00,53.89,53.89,53.8,53.83,57799.442896935936,24.8753,24.8753,24.8337,24.8476,57799.4429
2006-03-16 11:00:00,53.81,53.86,53.81,53.86,61420.61281337048,24.8384,24.8614,24.8384,24.8614,61420.6128
2006-03-16 11:10:00,53.85,53.86,53.82,53.82,60724.23398328691,24.8568,24.8614,24.843,24.843,60724.234
2006-03-16 11:20:00,53.82,53.86,53.81,53.85,58217.27019498608,24.843,24.8614,24.8384,24.8568,58217.2702
2006-03-16 11:30:00,53.85,53.86,53.79,53.83,38300.8356545961,24.8568,24.8614,24.8291,24.8476,38300.8357
2006-03-16 11:40:00,53.81,53.85,53.79,53.81,35793.87186629527,24.8384,24.8568,24.8291,24.8384,35793.8719
2006-03-16 11:50:00,53.81,53.85,53.79,53.83,26601.671309192203,24.8384,24.8568,24.8291,24.8476,26601.6713
2006-03-16 12:00:00,53.84,53.86,53.79,53.86,46100.27855153204,24.8522,24.8614,24.8291,24.8614,46100.2786
2006-03-16 12:10:00,53.84,53.86,53.73,53.8,41782.72980501393,24.8522,24.8614,24.8014,24.8337,41782.7298
2006-03-16 12:20:00,53.8,53.86,53.79,53.86,50139.27576601672,24.8337,24.8614,24.8291,24.8614,50139.2758
2006-03-16 12:30:00,53.86,53.86,53.84,53.84,92061.28133704736,24.8614,24.8614,24.8522,24.8522,92061.2813
2006-03-16 12:40:00,53.84,53.86,53.81,53.85,37186.6295264624,24.8522,24.8614,24.8384,24.8568,37186.6295
2006-03-16 12:50:00,53.85,53.85,53.82,53.83,22841.225626740947,24.8568,24.8568,24.843,24.8476,22841.2256
2006-03-16 13:00:00,53.83,53.84,53.72,53.84,53342.61838440112,24.8476,24.8522,24.7968,24.8522,53342.6184
2006-03-16 13:10:00,53.84,53.84,53.71,53.78,28272.98050139276,24.8522,24.8522,24.7922,24.8245,28272.9805
2006-03-16 13:20:00,53.78,53.83,53.76,53.81,27019.49860724234,24.8245,24.8476,24.8153,24.8384,27019.4986
2006-03-16 13:30:00,53.81,53.88,53.81,53.88,37186.6295264624,24.8384,24.8707,24.8384,24.8707,37186.6295
2006-03-16 13:40:00,53.88,53.9,53.76,53.78,52367.68802228413,24.8707,24.8799,24.8153,24.8245,52367.688
2006-03-16 13:50:00,53.78,53.81,53.71,53.73,45125.34818941505,24.8245,24.8384,24.7922,24.8014,45125.3482
2006-03-16 14:00:00,53.73,53.84,53.71,53.83,31337.04735376045,24.8014,24.8522,24.7922,24.8476,31337.0474
2006-03-16 14:10:00,53.84,53.88,53.79,53.82,37883.008356545964,24.8522,24.8707,24.8291,24.843,37883.0084
2006-03-16 14:20:00,53.84,53.89,53.81,53.89,61699.1643454039,24.8522,24.8753,24.8384,24.8753,61699.1643
2006-03-16 14:30:00,53.89,53.9,53.88,53.89,33147.632311977715,24.8753,24.8799,24.8707,24.8753,33147.6323
2006-03-16 14:40:00,53.88,53.91,53.84,53.89,42061.28133704736,24.8707,24.8845,24.8522,24.8753,42061.2813
2006-03-16 14:50:00,53.9,53.94,53.86,53.91,42757.66016713092,24.8799,24.8984,24.8614,24.8845,42757.6602
2006-03-16 15:00:00,53.91,53.99,53.89,53.98,53621.16991643454,24.8845,24.9214,24.8753,24.9168,53621.1699
2006-03-16 15:10:00,53.98,54.05,53.98,54.04,84958.21727019499,24.9168,24.9491,24.9168,24.9445,84958.2173
2006-03-16 15:20:00,54.04,54.16,54.04,54.14,138161.5598885794,24.9445,24.9999,24.9445,24.9907,138161.5599
2006-03-16 15:30:00,54.14,54.17,54.09,54.09,88857.93871866296,24.9907,25.0045,24.9676,24.9676,88857.9387
2006-03-16 15:40:00,54.07,54.1,54.0,54.0,88997.21448467967,24.9584,24.9722,24.9261,24.9261,88997.2145
2006-03-16 15:50:00,54.0,54.09,53.99,54.08,150557.10306406685,24.9261,24.9676,24.9214,24.963,150557.1031
2006-03-17 09:30:00,53.99,54.03,53.82,53.9,676601.6713091922,24.9214,24.9399,24.843,24.8799,676601.6713
2006-03-17 09:40:00,53.95,53.98,53.71,53.79,51253.48189415042,24.903,24.9168,24.7922,24.8291,51253.4819
2006-03-17 09:50:00,53.84,53.85,53.66,53.79,49025.06963788301,24.8522,24.8568,24.7691,24.8291,49025.0696
2006-03-17 10:00:00,53.8,53.92,53.78,53.84,43175.48746518106,24.8337,24.8891,24.8245,24.8522,43175.4875
2006-03-17 10:10:00,53.84,53.99,53.83,53.91,49721.44846796658,24.8522,24.9214,24.8476,24.8845,49721.4485
2006-03-17 10:20:00,53.91,53.96,53.82,53.94,24651.810584958217,24.8845,24.9076,24.843,24.8984,24651.8106
2006-03-17 10:30:00,53.94,53.94,53.81,53.86,30640.668523676883,24.8984,24.8984,24.8384,24.8614,30640.6685
2006-03-17 10:40:00,53.84,53.91,53.84,53.88,35933.14763231198,24.8522,24.8845,24.8522,24.8707,35933.1476
2006-03-17 10:50:00,53.86,53.89,53.77,53.82,75069.63788300836,24.8614,24.8753,24.8199,24.843,75069.6379
2006-03-17 11:00:00,53.83,53.88,53.81,53.83,38440.11142061282,24.8476,24.8707,24.8384,24.8476,38440.1114
2006-03-17 11:10:00,53.83,53.85,53.83,53.84,36768.802228412256,24.8476,24.8568,24.8476,24.8522,36768.8022
2006-03-17 11:20:00,53.84,53.86,53.81,53.84,45543.17548746518,24.8522,24.8614,24.8384,24.8522,45543.1755
2006-03-17 11:30:00,53.85,53.99,53.84,53.96,56824.51253481895,24.8568,24.9214,24.8522,24.9076,56824.5125
2006-03-17 11:40:00,53.98,53.98,53.93,53.96,36350.97493036212,24.9168,24.9168,24.8937,24.9076,36350.9749
2006-03-17 11:50:00,53.96,53.99,53.95,53.95,30779.944289693594,24.9076,24.9214,24.903,24.903,30779.9443
2006-03-17 12:00:00,53.96,54.01,53.94,53.97,49860.72423398329,24.9076,24.9307,24.8984,24.9122,49860.7242
2006-03-17 12:10:00,53.97,54.03,53.97,54.02,22005.57103064067,24.9122,24.9399,24.9122,24.9353,22005.571
2006-03-17 12:20:00,54.02,54.03,53.96,53.98,37325.90529247911,24.9353,24.9399,24.9076,24.9168,37325.9053
2006-03-17 12:30:00,53.98,53.99,53.96,53.97,46100.27855153204,24.9168,24.9214,24.9076,24.9122,46100.2786
2006-03-17 12:40:00,53.97,53.99,53.82,53.86,61002.785515320335,24.9122,24.9214,24.843,24.8614,61002.7855
2006-03-17 12:50:00,53.86,53.93,53.86,53.92,20891.364902506964,24.8614,24.8937,24.8614,24.8891,20891.3649
2006-03-17 13:00:00,53.91,53.92,53.88,53.92,15181.058495821728,24.8845,24.8891,24.8707,24.8891,15181.0585
2006-03-17 13:10:00,53.92,53.93,53.82,53.9,99860.72423398327,24.8891,24.8937,24.843,24.8799,99860.7242
2006-03-17 13:20:00,53.91,53.91,53.81,53.88,63509.74930362117,24.8845,24.8845,24.8384,24.8707,63509.7493
2006-03-17 13:30:00,53.88,53.89,53.83,53.84,40668.52367688023,24.8707,24.8753,24.8476,24.8522,40668.5237
2006-03-17 13:40:00,53.84,53.86,53.84,53.84,56267.40947075209,24.8522,24.8614,24.8522,24.8522,56267.4095
2006-03-17 13:50:00,53.84,53.85,53.82,53.84,22144.846796657384,24.8522,24.8568,24.843,24.8522,22144.8468
2006-03-17 14:00:00,53.84,53.85,53.76,53.79,56685.23676880224,24.8522,24.8568,24.8153,24.8291,56685.2368
2006-03-17 14:10:00,53.79,53.8,53.7,53.8,38161.55988857939,24.8291,24.8337,24.7876,24.8337,38161.5599
2006-03-17 14:20:00,53.79,53.84,53.78,53.81,39554.31754874652,24.8291,24.8522,24.8245,24.8384,39554.3175
2006-03-17 14:30:00,53.81,53.86,53.81,53.85,33147.632311977715,24.8384,24.8614,24.8384,24.8568,33147.6323
2006-03-17 14:40:00,53.84,53.89,53.82,53.82,55153.203342618384,24.8522,24.8753,24.843,24.843,55153.2033
2006-03-17 14:50:00,53.82,53.89,53.77,53.88,60167.13091922006,24.843,24.8753,24.8199,24.8707,60167.1309
2006-03-17 15:00:00,53.87,53.88,53.79,53.84,45682.45125348189,24.866,24.8707,24.8291,24.8522,45682.4513
2006-03-17 15:10:00,53.83,53.85,53.8,53.84,43314.76323119777,24.8476,24.8568,24.8337,24.8522,43314.7632
2006-03-17 15:20:00,53.84,53.84,53.72,53.81,60167.13091922006,24.8522,24.8522,24.7968,24.8384,60167.1309
2006-03-17 15:30:00,53.81,53.84,53.79,53.83,66016.713091922,24.8384,24.8522,24.8291,24.8476,66016.7131
2006-03-17 15:40:00,53.83,53.84,53.78,53.81,80083.56545961004,24.8476,24.8522,24.8245,24.8384,80083.5655
2006-03-17 15:50:00,53.8,53.81,53.72,53.77,137604.45682451254,24.8337,24.8384,24.7968,24.8199,137604.4568
2006-03-20 09:30:00,53.99,54.38,53.96,54.29,175626.74094707522,24.9214,25.1015,24.9076,25.0599,175626.7409
2006-03-20 09:40:00,54.28,54.31,54.09,54.09,70055.71030640669,25.0553,25.0691,24.9676,24.9676,70055.7103
2006-03-20 09:50:00,54.1,54.19,54.02,54.04,87604.45682451254,24.9722,25.0138,24.9353,24.9445,87604.4568
2006-03-20 10:00:00,54.03,54.13,54.03,54.08,58356.54596100279,24.9399,24.9861,24.9399,24.963,58356.546
2006-03-20 10:10:00,54.09,54.14,54.09,54.12,39972.14484679666,24.9676,24.9907,24.9676,24.9814,39972.1448
2006-03-20 10:20:00,54.12,54.18,54.0,54.01,32311.97771587744,24.9814,25.0091,24.9261,24.9307,32311.9777
2006-03-20 10:30:00,54.01,54.07,53.93,53.99,26462.395543175488,24.9307,24.9584,24.8937,24.9214,26462.3955
2006-03-20 10:40:00,53.99,54.0,53.79,53.81,59888.57938718663,24.9214,24.9261,24.8291,24.8384,59888.5794
2006-03-20 10:50:00,53.84,53.96,53.81,53.89,52228.41225626741,24.8522,24.9076,24.8384,24.8753,52228.4123
2006-03-20 11:00:00,53.89,53.98,53.88,53.95,34818.94150417828,24.8753,24.9168,24.8707,24.903,34818.9415
2006-03-20 11:10:00,53.96,53.99,53.86,53.91,37047.35376044569,24.9076,24.9214,24.8614,24.8845,37047.3538
2006-03-20 11:20:00,53.91,53.96,53.84,53.96,33008.356545961,24.8845,24.9076,24.8522,24.9076,33008.3565
2006-03-20 11:30:00,53.96,53.96,53.81,53.88,34818.94150417828,24.9076,24.9076,24.8384,24.8707,34818.9415
2006-03-20 11:40:00,53.88,53.93,53.84,53.89,58077.99442896936,24.8707,24.8937,24.8522,24.8753,58077.9944
2006-03-20 11:50:00,53.9,53.95,53.9,53.91,45543.17548746518,24.8799,24.903,24.8799,24.8845,45543.1755
2006-03-20 12:00:00,53.92,53.96,53.89,53.9,30501.392757660167,24.8891,24.9076,24.8753,24.8799,30501.3928
2006-03-20 12:10:00,53.89,53.96,53.88,53.96,25905.29247910864,24.8753,24.9076,24.8707,24.9076,25905.2925
2006-03-20 12:20:00,53.96,53.98,53.9,53.92,35654.596100278555,24.9076,24.9168,24.8799,24.8891,35654.5961
2006-03-20 12:30:00,53.92,53.95,53.81,53.91,25348.189415041783,24.8891,24.903,24.8384,24.8845,25348.1894
2006-03-20 12:40:00,53.89,53.91,53.8,53.86,40250.696378830085,24.8753,24.8845,24.8337,24.8614,40250.6964
2006-03-20 12:50:00,53.85,53.91,53.82,53.84,28830.08356545961,24.8568,24.8845,24.843,24.8522,28830.0836
2006-03-20 13:00:00,53.85,53.85,53.81,53.83,40529.24791086351,24.8568,24.8568,24.8384,24.8476,40529.2479
2006-03-20 13:10:00,53.83,53.95,53.81,53.91,29665.73816155989,24.8476,24.903,24.8384,24.8845,29665.7382
2006-03-20 13:20:00,53.91,53.94,53.81,53.86,38718.66295264624,24.8845,24.8984,24.8384,24.8614,38718.663
2006-03-20 13:30:00,53.86,53.86,53.79,53.82,38997.21448467967,24.8614,24.8614,24.8291,24.843,38997.2145
2006-03-20 13:40:00,53.83,53.83,53.79,53.8,8356.545961002786,24.8476,24.8476,24.8291,24.8337,8356.546
2006-03-20 13:50:00,53.81,53.81,53.68,53.71,20334.26183844012,24.8384,24.8384,24.7783,24.7922,20334.2618
2006-03-20 14:00:00,53.71,53.89,53.71,53.89,34122.56267409471,24.7922,24.8753,24.7922,24.8753,34122.5627
2006-03-20 14:10:00,53.89,53.91,53.82,53.89,24233.98328690808,24.8753,24.8845,24.843,24.8753,24233.9833
2006-03-20 14:20:00,53.89,53.92,53.87,53.9,17270.194986072423,24.8753,24.8891,24.866,24.8799,17270.195
2006-03-20 14:30:00,53.89,53.93,53.88,53.93,28969.359331476324,24.8753,24.8937,24.8707,24.8937,28969.3593
2006-03-20 14:40:00,53.93,53.96,53.89,53.91,35236.76880222841,24.8937,24.9076,24.8753,24.8845,35236.7688
2006-03-20 14:50:00,53.92,53.94,53.89,53.91,12116.99164345404,24.8891,24.8984,24.8753,24.8845,12116.9916
2006-03-20 15:00:00,53.91,53.99,53.86,53.99,26462.395543175488,24.8845,24.9214,24.8614,24.9214,26462.3955
2006-03-20 15:10:00,53.98,53.98,53.93,53.94,24791.08635097493,24.9168,24.9168,24.8937,24.8984,24791.0864
2006-03-20 15:20:00,53.94,53.97,53.91,53.93,27298.05013927577,24.8984,24.9122,24.8845,24.8937,27298.0501
2006-03-20 15:30:00,53.91,54.02,53.89,53.98,34401.114206128135,24.8845,24.9353,24.8753,24.9168,34401.1142
2006-03-20 15:40:00,53.98,53.98,53.86,53.89,46239.55431754875,24.9168,24.9168,24.8614,24.8753,46239.5543
2006-03-20 15:50:00,53.88,53.91,53.84,53.86,95543.17548746518,24.8707,24.8845,24.8522,24.8614,95543.1755
2006-03-21 09:30:00,53.86,53.88,53.53,53.66,47771.58774373259,24.8614,24.8707,24.7091,24.7691,47771.5877
2006-03-21 09:40:00,53.66,53.84,53.66,53.76,49721.44846796658,24.7691,24.8522,24.7691,24.8153,49721.4485
2006-03-21 09:50:00,53.76,53.84,53.73,53.81,33008.356545961,24.8153,24.8522,24.8014,24.8384,33008.3565
2006-03-21 10:00:00,53.81,53.81,53.68,53.81,42757.66016713092,24.8384,24.8384,24.7783,24.8384,42757.6602
2006-03-21 10:10:00,53.81,53.82,53.78,53.78,37325.90529247911,24.8384,24.843,24.8245,24.8245,37325.9053
2006-03-21 10:20:00,53.78,53.78,53.68,53.71,33286.908077994434,24.8245,24.8245,24.7783,24.7922,33286.9081
2006-03-21 10:30:00,53.74,53.82,53.74,53.82,21169.91643454039,24.806,24.843,24.806,24.843,21169.9164
2006-03-21 10:40:00,53.82,53.84,53.77,53.8,24930.362116991644,24.843,24.8522,24.8199,24.8337,24930.3621
2006-03-21 10:50:00,53.8,53.84,53.78,53.78,9888.57938718663,24.8337,24.8522,24.8245,24.8245,9888.5794
2006-03-21 11:00:00,53.79,53.82,53.78,53.82,13927.57660167131,24.8291,24.843,24.8245,24.843,13927.5766
2006-03-21 11:10:00,53.81,53.84,53.79,53.79,11002.785515320336,24.8384,24.8522,24.8291,24.8291,11002.7855
2006-03-21 11:20:00,53.79,53.84,53.78,53.81,27994.42896935933,24.8291,24.8522,24.8245,24.8384,27994.429
2006-03-21 11:30:00,53.81,53.85,53.79,53.85,36908.07799442897,24.8384,24.8568,24.8291,24.8568,36908.078
2006-03-21 11:40:00,53.84,53.92,53.84,53.92,29108.63509749304,24.8522,24.8891,24.8522,24.8891,29108.6351
2006-03-21 11:50:00,53.92,53.96,53.89,53.91,31197.771587743733,24.8891,24.9076,24.8753,24.8845,31197.7716
2006-03-21 12:00:00,53.91,53.96,53.91,53.96,26601.671309192203,24.8845,24.9076,24.8845,24.9076,26601.6713
2006-03-21 12:10:00,53.96,53.97,53.94,53.94,9610.027855153205,24.9076,24.9122,24.8984,24.8984,9610.0279
2006-03-21 12:20:00,53.96,53.96,53.86,53.88,10863.50974930362,24.9076,24.9076,24.8614,24.8707,10863.5097
2006-03-21 12:30:00,53.88,53.88,53.84,53.85,59331.47632311978,24.8707,24.8707,24.8522,24.8568,59331.4763
2006-03-21 12:40:00,53.85,53.88,53.84,53.88,17966.57381615599,24.8568,24.8707,24.8522,24.8707,17966.5738
2006-03-21 12:50:00,53.88,53.9,53.85,53.86,40250.696378830085,24.8707,24.8799,24.8568,24.8614,40250.6964
2006-03-21 13:00:00,53.85,53.89,53.81,53.89,26880.22284122563,24.8568,24.8753,24.8384,24.8753,26880.2228
2006-03-21 13:10:00,53.89,53.94,53.89,53.91,25069.63788300836,24.8753,24.8984,24.8753,24.8845,25069.6379
2006-03-21 13:20:00,53.91,53.92,53.82,53.82,17688.022284122562,24.8845,24.8891,24.843,24.843,17688.0223
2006-03-21 13:30:00,53.83,53.84,53.77,53.81,38440.11142061282,24.8476,24.8522,24.8199,24.8384,38440.1114
2006-03-21 13:40:00,53.81,53.83,53.77,53.82,27576.601671309192,24.8384,24.8476,24.8199,24.843,27576.6017
2006-03-21 13:50:00,53.81,53.84,53.74,53.77,34540.38997214485,24.8384,24.8522,24.806,24.8199,34540.39
2006-03-21 14:00:00,53.77,53.8,53.7,53.71,103342.61838440112,24.8199,24.8337,24.7876,24.7922,103342.6184
2006-03-21 14:10:00,53.68,53.72,53.65,53.66,56963.78830083566,24.7783,24.7968,24.7645,24.7691,56963.7883
2006-03-21 14:20:00,53.67,53.73,53.67,53.71,31476.32311977716,24.7737,24.8014,24.7737,24.7922,31476.3231
2006-03-21 14:30:00,53.73,53.73,53.63,53.7,43175.48746518106,24.8014,24.8014,24.7553,24.7876,43175.4875
2006-03-21 14:40:00,53.71,53.71,53.55,53.56,39693.59331476323,24.7922,24.7922,24.7183,24.723,39693.5933
2006-03-21 14:50:00,53.56,53.6,53.47,53.47,43175.48746518106,24.723,24.7414,24.6814,24.6814,43175.4875
2006-03-21 15:00:00,53.47,53.59,53.46,53.58,26462.395543175488,24.6814,24.7368,24.6768,24.7322,26462.3955
2006-03-21 15:10:00,53.58,53.59,53.53,53.56,22701.949860724235,24.7322,24.7368,24.7091,24.723,22701.9499
2006-03-21 15:20:00,53.57,53.57,53.46,53.48,43732.59052924792,24.7276,24.7276,24.6768,24.686,43732.5905
2006-03-21 15:30:00,53.48,53.51,53.34,53.35,56406.6852367688,24.686,24.6999,24.6214,24.626,56406.6852
2006-03-21 15:40:00,53.35,53.38,53.34,53.35,74373.2590529248,24.626,24.6399,24.6214,24.626,74373.2591
2006-03-21 15:50:00,53.37,53.43,53.35,53.4,100139.27576601673,24.6353,24.6629,24.626,24.6491,100139.2758
2006-03-22 09:30:00,53.42,53.42,53.25,53.25,64066.85236768803,24.6583,24.6583,24.5799,24.5799,64066.8524
2006-03-22 09:40:00,53.31,53.42,53.24,53.31,54874.65181058496,24.6076,24.6583,24.5752,24.6076,54874.6518
2006-03-22 09:50:00,53.31,53.38,53.21,53.34,56406.6852367688,24.6076,24.6399,24.5614,24.6214,56406.6852
2006-03-22 10:00:00,53.34,53.38,53.28,53.32,40250.696378830085,24.6214,24.6399,24.5937,24.6122,40250.6964
2006-03-22 10:10:00,53.32,53.48,53.3,53.48,22562.674094707523,24.6122,24.686,24.6029,24.686,22562.6741
2006-03-22 10:20:00,53.47,53.51,53.38,53.42,31894.1504178273,24.6814,24.6999,24.6399,24.6583,31894.1504
2006-03-22 10:30:00,53.42,53.43,53.28,53.32,51253.48189415042,24.6583,24.6629,24.5937,24.6122,51253.4819
2006-03-22 10:40:00,53.33,53.44,53.33,53.43,21866.29526462396,24.6168,24.6676,24.6168,24.6629,21866.2953
2006-03-22 10:50:00,53.43,53.43,53.33,53.39,18941.504178272982,24.6629,24.6629,24.6168,24.6445,18941.5042
2006-03-22 11:00:00,53.39,53.49,53.39,53.46,34401.114206128135,24.6445,24.6906,24.6445,24.6768,34401.1142
2006-03-22 11:10:00,53.46,53.5,53.44,53.44,28272.98050139276,24.6768,24.6953,24.6676,24.6676,28272.9805
2006-03-22 11:20:00,53.44,53.46,53.42,53.45,24930.362116991644,24.6676,24.6768,24.6583,24.6722,24930.3621
2006-03-22 11:30:00,53.44,53.49,53.38,53.48,15041.782729805014,24.6676,24.6906,24.6399,24.686,15041.7827
2006-03-22 11:40:00,53.47,53.58,53.47,53.57,85793.87186629527,24.6814,24.7322,24.6814,24.7276,85793.8719
2006-03-22 11:50:00,53.57,53.61,53.56,53.59,26183.844011142064,24.7276,24.746,24.723,24.7368,26183.844
2006-03-22 12:00:00,53.6,53.66,53.56,53.66,24930.362116991644,24.7414,24.7691,24.723,24.7691,24930.3621
2006-03-22 12:10:00,53.66,53.66,53.57,53.59,29665.73816155989,24.7691,24.7691,24.7276,24.7368,29665.7382
2006-03-22 12:20:00,53.6,53.61,53.59,53.61,35793.87186629527,24.7414,24.746,24.7368,24.746,35793.8719
2006-03-22 12:30:00,53.6,53.63,53.58,53.6,53203.342618384406,24.7414,24.7553,24.7322,24.7414,53203.3426
2006-03-22 12:40:00,53.59,53.6,53.55,53.55,10027.855153203343,24.7368,24.7414,24.7183,24.7183,10027.8552
2006-03-22 12:50:00,53.55,53.55,53.51,53.55,7938.718662952647,24.7183,24.7183,24.6999,24.7183,7938.7187
2006-03-22 13:00:00,53.56,53.59,53.56,53.56,19080.77994428969,24.723,24.7368,24.723,24.723,19080.7799
2006-03-22 13:10:00,53.55,53.58,53.52,53.58,19359.33147632312,24.7183,24.7322,24.7045,24.7322,19359.3315
2006-03-22 13:20:00,53.58,53.6,53.56,53.58,23119.777158774374,24.7322,24.7414,24.723,24.7322,23119.7772
2006-03-22 13:30:00,53.58,53.6,53.56,53.6,19777.15877437326,24.7322,24.7414,24.723,24.7414,19777.1588
2006-03-22 13:40:00,53.6,53.6,53.56,53.58,7103.064066852368,24.7414,24.7414,24.723,24.7322,7103.0641
2006-03-22 13:50:00,53.58,53.6,53.58,53.59,21587.74373259053,24.7322,24.7414,24.7322,24.7368,21587.7437
2006-03-22 14:00:00,53.59,53.6,53.58,53.58,23398.3286908078,24.7368,24.7414,24.7322,24.7322,23398.3287
2006-03-22 14:10:00,53.58,53.58,53.48,53.5,56824.51253481895,24.7322,24.7322,24.686,24.6953,56824.5125
2006-03-22 14:20:00,53.5,53.54,53.49,53.51,54735.37604456825,24.6953,24.7137,24.6906,24.6999,54735.376
2006-03-22 14:30:00,53.51,53.58,53.46,53.54,25905.29247910864,24.6999,24.7322,24.6768,24.7137,25905.2925
2006-03-22 14:40:00,53.54,53.55,53.51,53.54,16295.264623955432,24.7137,24.7183,24.6999,24.7137,16295.2646
2006-03-22 14:50:00,53.56,53.61,53.51,53.53,48607.24233983287,24.723,24.746,24.6999,24.7091,48607.2423
2006-03-22 15:00:00,53.52,53.56,53.49,53.56,24094.707520891367,24.7045,24.723,24.6906,24.723,24094.7075
2006-03-22 15:10:00,53.56,53.59,53.52,53.56,30640.668523676883,24.723,24.7368,24.7045,24.723,30640.6685
2006-03-22 15:20:00,53.56,53.63,53.52,53.59,43036.21169916435,24.723,24.7553,24.7045,24.7368,43036.2117
2006-03-22 15:30:00,53.61,53.67,53.56,53.61,43593.3147632312,24.746,24.7737,24.723,24.746,43593.3148
2006-03-22 15:40:00,53.61,53.63,53.56,53.58,83008.35654596101,24.746,24.7553,24.723,24.7322,83008.3565
2006-03-22 15:50:00,53.58,53.63,53.56,53.58,49582.172701949865,24.7322,24.7553,24.723,24.7322,49582.1727
2006-03-23 09:30:00,53.46,53.46,53.18,53.2,36768.802228412256,24.6768,24.6768,24.5475,24.5568,36768.8022
2006-03-23 09:40:00,53.2,53.33,53.1,53.27,32033.42618384401,24.5568,24.6168,24.5106,24.5891,32033.4262
2006-03-23 09:50:00,53.27,53.5,53.26,53.35,38440.11142061282,24.5891,24.6953,24.5845,24.626,38440.1114
2006-03-23 10:00:00,53.36,53.4,53.2,53.2,37604.45682451253,24.6306,24.6491,24.5568,24.5568,37604.4568
2006-03-23 10:10:00,53.21,53.24,53.02,53.11,49582.172701949865,24.5614,24.5752,24.4737,24.5152,49582.1727
2006-03-23 10:20:00,53.1,53.21,53.1,53.12,24791.08635097493,24.5106,24.5614,24.5106,24.5199,24791.0864
2006-03-23 10:30:00,53.14,53.18,52.98,53.06,55431.754874651815,24.5291,24.5475,24.4552,24.4922,55431.7549
2006-03-23 10:40:00,53.06,53.06,52.92,52.92,47353.760445682456,24.4922,24.4922,24.4275,24.4275,47353.7604
2006-03-23 10:50:00,52.92,53.04,52.92,52.98,30501.392757660167,24.4275,24.4829,24.4275,24.4552,30501.3928
2006-03-23 11:00:00,52.98,53.07,52.9,53.05,44568.24512534819,24.4552,24.4968,24.4183,24.4875,44568.2451
2006-03-23 11:10:00,53.04,53.23,53.04,53.12,19916.43454038997,24.4829,24.5706,24.4829,24.5199,19916.4345
2006-03-23 11:20:00,53.1,53.1,53.02,53.03,32033.42618384401,24.5106,24.5106,24.4737,24.4783,32033.4262
2006-03-23 11:30:00,53.02,53.06,52.97,53.06,40807.79944289694,24.4737,24.4922,24.4506,24.4922,40807.7994
2006-03-23 11:40:00,53.07,53.07,52.97,52.97,33704.73537604457,24.4968,24.4968,24.4506,24.4506,33704.7354
2006-03-23 11:50:00,52.99,53.01,52.9,52.98,58495.8217270195,24.4598,24.4691,24.4183,24.4552,58495.8217
2006-03-23 12:00:00,52.98,53.05,52.91,52.95,137604.45682451254,24.4552,24.4875,24.4229,24.4414,137604.4568
2006-03-23 12:10:00,52.95,52.98,52.93,52.95,25069.63788300836,24.4414,24.4552,24.4322,24.4414,25069.6379
2006-03-23 12:20:00,52.95,52.97,52.92,52.93,19359.33147632312,24.4414,24.4506,24.4275,24.4322,19359.3315
2006-03-23 12:30:00,52.94,52.97,52.9,52.97,34122.56267409471,24.4368,24.4506,24.4183,24.4506,34122.5627
2006-03-23 12:40:00,52.96,53.05,52.94,53.01,43314.76323119777,24.446,24.4875,24.4368,24.4691,43314.7632
2006-03-23 12:50:00,53.02,53.07,53.02,53.06,39136.490250696384,24.4737,24.4968,24.4737,24.4922,39136.4903
2006-03-23 13:00:00,53.05,53.07,53.0,53.02,22423.398328690808,24.4875,24.4968,24.4645,24.4737,22423.3983
2006-03-23 13:10:00,53.02,53.05,52.99,53.02,31337.04735376045,24.4737,24.4875,24.4598,24.4737,31337.0474
2006-03-23 13:20:00,53.03,53.13,53.03,53.07,19359.33147632312,24.4783,24.5245,24.4783,24.4968,19359.3315
2006-03-23 13:30:00,53.06,53.08,53.0,53.05,30362.116991643456,24.4922,24.5014,24.4645,24.4875,30362.117
2006-03-23 13:40:00,53.05,53.08,53.02,53.07,16295.264623955432,24.4875,24.5014,24.4737,24.4968,16295.2646
2006-03-23 13:50:00,53.09,53.12,53.04,53.1,16991.643454038996,24.506,24.5199,24.4829,24.5106,16991.6435
2006-03-23 14:00:00,53.1,53.12,53.05,53.06,22562.674094707523,24.5106,24.5199,24.4875,24.4922,22562.6741
2006-03-23 14:10:00,53.07,53.07,53.01,53.03,45403.89972144847,24.4968,24.4968,24.4691,24.4783,45403.8997
2006-03-23 14:20:00,53.03,53.1,53.02,53.06,21448.46796657382,24.4783,24.5106,24.4737,24.4922,21448.468
2006-03-23 14:30:00,53.07,53.07,52.99,52.99,21866.29526462396,24.4968,24.4968,24.4598,24.4598,21866.2953
2006-03-23 14:40:00,52.98,53.07,52.97,53.05,40529.24791086351,24.4552,24.4968,24.4506,24.4875,40529.2479
2006-03-23 14:50:00,53.05,53.06,52.95,53.02,33426.183844011146,24.4875,24.4922,24.4414,24.4737,33426.1838
2006-03-23 15:00:00,53.02,53.13,53.01,53.12,27855.15320334262,24.4737,24.5245,24.4691,24.5199,27855.1532
2006-03-23 15:10:00,53.13,53.25,53.13,53.2,53760.44568245126,24.5245,24.5799,24.5245,24.5568,53760.4457
2006-03-23 15:20:00,53.21,53.33,53.19,53.33,61559.88857938719,24.5614,24.6168,24.5522,24.6168,61559.8886
2006-03-23 15:30:00,53.33,53.35,53.26,53.31,52646.23955431755,24.6168,24.626,24.5845,24.6076,52646.2396
2006-03-23 15:40:00,53.32,53.38,53.29,53.38,47632.31197771588,24.6122,24.6399,24.5983,24.6399,47632.312
2006-03-23 15:50:00,53.38,53.43,53.38,53.43,105571.03064066853,24.6399,24.6629,24.6399,24.6629,105571.0306
2006-03-24 09:30:00,53.28,53.42,53.09,53.35,40947.07520891365,24.5937,24.6583,24.506,24.626,40947.0752
2006-03-24 09:40:00,53.33,53.42,53.25,53.33,33565.45961002786,24.6168,24.6583,24.5799,24.6168,33565.4596
2006-03-24 09:50:00,53.33,53.36,53.25,53.3,24094.707520891367,24.6168,24.6306,24.5799,24.6029,24094.7075
2006-03-24 10:00:00,53.31,53.43,53.3,53.4,20612.813370473537,24.6076,24.6629,24.6029,24.6491,20612.8134
2006-03-24 10:10:00,53.41,53.49,53.38,53.4,24233.98328690808,24.6537,24.6906,24.6399,24.6491,24233.9833
2006-03-24 10:20:00,53.43,53.49,53.38,53.48,34122.56267409471,24.6629,24.6906,24.6399,24.686,34122.5627
2006-03-24 10:30:00,53.49,53.58,53.49,53.58,29526.46239554317,24.6906,24.7322,24.6906,24.7322,29526.4624
2006-03-24 10:40:00,53.58,53.63,53.56,53.61,23398.3286908078,24.7322,24.7553,24.723,24.746,23398.3287
2006-03-24 10:50:00,53.61,53.69,53.59,53.66,22841.225626740947,24.746,24.783,24.7368,24.7691,22841.2256
2006-03-24 11:00:00,53.66,53.68,53.51,53.58,38022.28412256268,24.7691,24.7783,24.6999,24.7322,38022.2841
2006-03-24 11:10:00,53.57,53.62,53.56,53.58,27158.774373259053,24.7276,24.7506,24.723,24.7322,27158.7744
2006-03-24 11:20:00,53.59,53.6,53.53,53.56,33565.45961002786,24.7368,24.7414,24.7091,24.723,33565.4596
2006-03-24 11:30:00,53.57,53.63,53.52,53.52,19359.33147632312,24.7276,24.7553,24.7045,24.7045,19359.3315
2006-03-24 11:40:00,53.53,53.6,53.53,53.54,22841.225626740947,24.7091,24.7414,24.7091,24.7137,22841.2256
2006-03-24 11:50:00,53.55,53.59,53.51,53.58,9192.200557103064,24.7183,24.7368,24.6999,24.7322,9192.2006
2006-03-24 12:00:00,53.58,53.59,53.53,53.53,9331.476323119778,24.7322,24.7368,24.7091,24.7091,9331.4763
2006-03-24 12:10:00,53.53,53.57,53.53,53.57,4596.100278551532,24.7091,24.7276,24.7091,24.7276,4596.1003
2006-03-24 12:20:00,53.58,53.6,53.49,53.51,17688.022284122562,24.7322,24.7414,24.6906,24.6999,17688.0223
2006-03-24 12:30:00,53.51,53.51,53.42,53.43,15877.437325905294,24.6999,24.6999,24.6583,24.6629,15877.4373
2006-03-24 12:40:00,53.43,53.48,53.43,53.48,9470.752089136491,24.6629,24.686,24.6629,24.686,9470.7521
2006-03-24 12:50:00,53.46,53.46,53.39,53.42,11002.785515320336,24.6768,24.6768,24.6445,24.6583,11002.7855
2006-03-24 13:00:00,53.42,53.43,53.35,53.35,19637.883008356548,24.6583,24.6629,24.626,24.626,19637.883
2006-03-24 13:10:00,53.35,53.37,53.3,53.34,32869.08077994429,24.626,24.6353,24.6029,24.6214,32869.0808
2006-03-24 13:20:00,53.34,53.39,53.3,53.39,13788.300835654596,24.6214,24.6445,24.6029,24.6445,13788.3008
2006-03-24 13:30:00,53.38,53.38,53.33,53.38,154178.2729805014,24.6399,24.6399,24.6168,24.6399,154178.273
2006-03-24 13:40:00,53.38,53.42,53.33,53.37,14345.403899721448,24.6399,24.6583,24.6168,24.6353,14345.4039
2006-03-24 13:50:00,53.41,53.42,53.4,53.42,57660.16713091922,24.6537,24.6583,24.6491,24.6583,57660.1671
2006-03-24 14:00:00,53.41,53.45,53.4,53.44,42479.108635097495,24.6537,24.6722,24.6491,24.6676,42479.1086
2006-03-24 14:10:00,53.46,53.56,53.43,53.56,53621.16991643454,24.6768,24.723,24.6629,24.723,53621.1699
2006-03-24 14:20:00,53.55,53.55,53.44,53.47,28272.98050139276,24.7183,24.7183,24.6676,24.6814,28272.9805
2006-03-24 14:30:00,53.47,53.49,53.44,53.49,14902.506963788304,24.6814,24.6906,24.6676,24.6906,14902.507
2006-03-24 14:40:00,53.49,53.59,53.49,53.59,24233.98328690808,24.6906,24.7368,24.6906,24.7368,24233.9833
2006-03-24 14:50:00,53.59,53.6,53.54,53.54,64484.67966573816,24.7368,24.7414,24.7137,24.7137,64484.6797
2006-03-24 15:00:00,53.55,53.56,53.51,53.55,16016.713091922007,24.7183,24.723,24.6999,24.7183,16016.7131
2006-03-24 15:10:00,53.55,53.56,53.48,53.52,36908.07799442897,24.7183,24.723,24.686,24.7045,36908.078
2006-03-24 15:20:00,53.52,53.54,53.48,53.54,26740.947075208915,24.7045,24.7137,24.686,24.7137,26740.9471
2006-03-24 15:30:00,53.54,53.58,53.51,53.55,38161.55988857939,24.7137,24.7322,24.6999,24.7183,38161.5599
2006-03-24 15:40:00,53.55,53.58,53.49,53.53,27994.42896935933,24.7183,24.7322,24.6906,24.7091,27994.429
2006-03-24 15:50:00,53.53,53.54,53.5,53.5,27158.774373259053,24.7091,24.7137,24.6953,24.6953,27158.7744
2006-03-27 09:30:00,53.41,53.42,53.22,53.22,61977.71587743733,24.6537,24.6583,24.566,24.566,61977.7159
2006-03-27 09:40:00,53.21,53.57,53.21,53.33,68245.12534818942,24.5614,24.7276,24.5614,24.6168,68245.1253
2006-03-27 09:50:00,53.33,53.56,53.33,53.48,59331.47632311978,24.6168,24.723,24.6168,24.686,59331.4763
2006-03-27 10:00:00,53.48,53.54,53.38,53.52,83983.286908078,24.686,24.7137,24.6399,24.7045,83983.2869
2006-03-27 10:10:00,53.52,53.52,53.39,53.42,48746.51810584959,24.7045,24.7045,24.6445,24.6583,48746.5181
2006-03-27 10:20:00,53.4,53.44,53.36,53.38,47771.58774373259,24.6491,24.6676,24.6306,24.6399,47771.5877
2006-03-27 10:30:00,53.38,53.45,53.38,53.42,33844.01114206128,24.6399,24.6722,24.6399,24.6583,33844.0111
2006-03-27 10:40:00,53.42,53.44,53.33,53.34,71169.9164345404,24.6583,24.6676,24.6168,24.6214,71169.9164
2006-03-27 10:50:00,53.33,53.38,53.25,53.27,31058.49582172702,24.6168,24.6399,24.5799,24.5891,31058.4958
2006-03-27 11:00:00,53.28,53.28,53.17,53.2,81754.87465181059,24.5937,24.5937,24.5429,24.5568,81754.8747
2006-03-27 11:10:00,53.2,53.39,53.2,53.33,72144.84679665738,24.5568,24.6445,24.5568,24.6168,72144.8468
2006-03-27 11:20:00,53.31,53.33,53.3,53.33,38857.93871866296,24.6076,24.6168,24.6029,24.6168,38857.9387
2006-03-27 11:30:00,53.33,53.39,53.32,53.34,31615.598885793872,24.6168,24.6445,24.6122,24.6214,31615.5989
2006-03-27 11:40:00,53.33,53.43,53.33,53.35,21448.46796657382,24.6168,24.6629,24.6168,24.626,21448.468
2006-03-27 11:50:00,53.35,53.4,53.32,53.32,26183.844011142064,24.626,24.6491,24.6122,24.6122,26183.844
2006-03-27 12:00:00,53.32,53.38,53.32,53.38,24791.08635097493,24.6122,24.6399,24.6122,24.6399,24791.0864
2006-03-27 12:10:00,53.36,53.37,53.34,53.34,18523.676880222843,24.6306,24.6353,24.6214,24.6214,18523.6769
2006-03-27 12:20:00,53.34,53.38,53.33,53.38,18941.504178272982,24.6214,24.6399,24.6168,24.6399,18941.5042
2006-03-27 12:30:00,53.36,53.38,53.34,53.37,19220.05571030641,24.6306,24.6399,24.6214,24.6353,19220.0557
2006-03-27 12:40:00,53.36,53.51,53.36,53.51,40807.79944289694,24.6306,24.6999,24.6306,24.6999,40807.7994
2006-03-27 12:50:00,53.51,53.51,53.45,53.48,16295.264623955432,24.6999,24.6999,24.6722,24.686,16295.2646
2006-03-27 13:00:00,53.46,53.5,53.46,53.5,22701.949860724235,24.6768,24.6953,24.6768,24.6953,22701.9499
2006-03-27 13:10:00,53.49,53.49,53.43,53.48,30640.668523676883,24.6906,24.6906,24.6629,24.686,30640.6685
2006-03-27 13:20:00,53.48,53.55,53.47,53.52,35654.596100278555,24.686,24.7183,24.6814,24.7045,35654.5961
2006-03-27 13:30:00,53.52,53.53,53.49,53.51,21866.29526462396,24.7045,24.7091,24.6906,24.6999,21866.2953
2006-03-27 13:40:00,53.51,53.51,53.46,53.46,24930.362116991644,24.6999,24.6999,24.6768,24.6768,24930.3621
2006-03-27 13:50:00,53.46,53.49,53.44,53.48,24373.2590529248,24.6768,24.6906,24.6676,24.686,24373.2591
2006-03-27 14:00:00,53.48,53.56,53.48,53.56,24791.08635097493,24.686,24.723,24.686,24.723,24791.0864
2006-03-27 14:10:00,53.53,53.56,53.49,53.53,20055.710306406687,24.7091,24.723,24.6906,24.7091,20055.7103
2006-03-27 14:20:00,53.53,53.56,53.52,53.56,25069.63788300836,24.7091,24.723,24.7045,24.723,25069.6379
2006-03-27 14:30:00,53.55,53.66,53.55,53.64,46378.83008356546,24.7183,24.7691,24.7183,24.7599,46378.8301
2006-03-27 14:40:00,53.65,53.75,53.65,53.69,82869.0807799443,24.7645,24.8107,24.7645,24.783,82869.0808
2006-03-27 14:50:00,53.69,53.8,53.69,53.77,41504.178272980505,24.783,24.8337,24.783,24.8199,41504.1783
2006-03-27 15:00:00,53.77,53.81,53.71,53.78,47632.31197771588,24.8199,24.8384,24.7922,24.8245,47632.312
2006-03-27 15:10:00,53.77,53.82,53.75,53.79,32451.25348189416,24.8199,24.843,24.8107,24.8291,32451.2535
2006-03-27 15:20:00,53.8,53.81,53.74,53.8,42061.28133704736,24.8337,24.8384,24.806,24.8337,42061.2813
2006-03-27 15:30:00,53.8,53.85,53.68,53.68,60445.68245125349,24.8337,24.8568,24.7783,24.7783,60445.6825
2006-03-27 15:40:00,53.69,53.72,53.65,53.72,35236.76880222841,24.783,24.7968,24.7645,24.7968,35236.7688
2006-03-27 15:50:00,53.72,53.79,53.71,53.76,118523.67688022285,24.7968,24.8291,24.7922,24.8153,118523.6769
2006-03-28 09:30:00,53.72,53.72,53.56,53.63,63370.47353760446,24.7968,24.7968,24.723,24.7553,63370.4735
2006-03-28 09:40:00,53.64,53.68,53.56,53.58,16852.367688022285,24.7599,24.7783,24.723,24.7322,16852.3677
2006-03-28 09:50:00,53.58,53.67,53.55,53.63,38857.93871866296,24.7322,24.7737,24.7183,24.7553,38857.9387
2006-03-28 10:00:00,53.65,53.69,53.58,53.69,47910.86350974931,24.7645,24.783,24.7322,24.783,47910.8635
2006-03-28 10:10:00,53.69,53.99,53.69,53.87,119359.33147632312,24.783,24.9214,24.783,24.866,119359.3315
2006-03-28 10:20:00,53.86,53.87,53.73,53.75,20891.364902506964,24.8614,24.866,24.8014,24.8107,20891.3649
2006-03-28 10:30:00,53.76,53.84,53.75,53.81,25487.4651810585,24.8153,24.8522,24.8107,24.8384,25487.4652
2006-03-28 10:40:00,53.83,53.89,53.81,53.84,37325.90529247911,24.8476,24.8753,24.8384,24.8522,37325.9053
2006-03-28 10:50:00,53.84,53.96,53.84,53.94,16155.98885793872,24.8522,24.9076,24.8522,24.8984,16155.9889
2006-03-28 11:00:00,53.94,53.94,53.84,53.86,26462.395543175488,24.8984,24.8984,24.8522,24.8614,26462.3955
2006-03-28 11:10:00,53.86,53.95,53.84,53.95,48189.41504178273,24.8614,24.903,24.8522,24.903,48189.415
2006-03-28 11:20:00,53.95,53.96,53.92,53.95,50835.654596100285,24.903,24.9076,24.8891,24.903,50835.6546
2006-03-28 11:30:00,53.95,53.98,53.94,53.97,21309.192200557103,24.903,24.9168,24.8984,24.9122,21309.1922
2006-03-28 11:40:00,53.97,53.97,53.95,53.96,14484.679665738162,24.9122,24.9122,24.903,24.9076,14484.6797
2006-03-28 11:50:00,53.96,54.0,53.96,54.0,78412.25626740948,24.9076,24.9261,24.9076,24.9261,78412.2563
2006-03-28 12:00:00,53.99,53.99,53.91,53.92,22980.501392757666,24.9214,24.9214,24.8845,24.8891,22980.5014
2006-03-28 12:10:00,53.91,54.12,53.91,54.09,70055.71030640669,24.8845,24.9814,24.8845,24.9676,70055.7103
2006-03-28 12:20:00,54.09,54.22,54.08,54.21,115320.33426183843,24.9676,25.0276,24.963,25.023,115320.3343
2006-03-28 12:30:00,54.22,54.34,54.17,54.17,52089.1364902507,25.0276,25.083,25.0045,25.0045,52089.1365
2006-03-28 12:40:00,54.17,54.23,54.15,54.19,36350.97493036212,25.0045,25.0322,24.9953,25.0138,36350.9749
2006-03-28 12:50:00,54.19,54.3,54.18,54.24,31476.32311977716,25.0138,25.0645,25.0091,25.0368,31476.3231
2006-03-28 13:00:00,54.26,54.33,54.24,54.26,46518.10584958218,25.0461,25.0784,25.0368,25.0461,46518.1058
2006-03-28 13:10:00,54.27,54.3,54.27,54.29,44986.072423398335,25.0507,25.0645,25.0507,25.0599,44986.0724
2006-03-28 13:20:00,54.3,54.32,54.25,54.31,39693.59331476323,25.0645,25.0738,25.0415,25.0691,39693.5933
2006-03-28 13:30:00,54.32,54.37,54.27,54.29,49442.89693593315,25.0738,25.0968,25.0507,25.0599,49442.8969
2006-03-28 13:40:00,54.29,54.34,54.24,54.3,22980.501392757666,25.0599,25.083,25.0368,25.0645,22980.5014
2006-03-28 13:50:00,54.29,54.35,54.28,54.3,54735.37604456825,25.0599,25.0876,25.0553,25.0645,54735.376
2006-03-28 14:00:00,54.3,54.37,54.3,54.31,40111.420612813374,25.0645,25.0968,25.0645,25.0691,40111.4206
2006-03-28 14:10:00,54.3,54.35,54.17,54.29,147632.31197771587,25.0645,25.0876,25.0045,25.0599,147632.312
2006-03-28 14:20:00,54.28,54.35,53.85,53.96,145543.1754874652,25.0553,25.0876,24.8568,24.9076,145543.1755
2006-03-28 14:30:00,53.96,54.03,53.85,54.02,72144.84679665738,24.9076,24.9399,24.8568,24.9353,72144.8468
2006-03-28 14:40:00,54.04,54.14,53.96,54.13,63927.57660167131,24.9445,24.9907,24.9076,24.9861,63927.5766
2006-03-28 14:50:00,54.14,54.19,54.04,54.13,38161.55988857939,24.9907,25.0138,24.9445,24.9861,38161.5599
2006-03-28 15:00:00,54.12,54.14,53.9,53.96,46378.83008356546,24.9814,24.9907,24.8799,24.9076,46378.8301
2006-03-28 15:10:00,53.96,53.99,53.81,53.92,55571.03064066853,24.9076,24.9214,24.8384,24.8891,55571.0306
2006-03-28 15:20:00,53.93,54.0,53.87,53.99,29944.28969359332,24.8937,24.9261,24.866,24.9214,29944.2897
2006-03-28 15:30:00,53.99,54.01,53.91,53.97,45264.62395543176,24.9214,24.9307,24.8845,24.9122,45264.624
2006-03-28 15:40:00,53.97,54.04,53.96,54.02,68384.40111420614,24.9122,24.9445,24.9076,24.9353,68384.4011
2006-03-28 15:50:00,54.03,54.14,54.03,54.09,135236.7688022284,24.9399,24.9907,24.9399,24.9676,135236.7688
2006-03-29 09:30:00,54.0,54.21,53.89,53.91,50696.378830083566,24.946,25.043,24.8951,24.9044,50696.3788
2006-03-29 09:40:00,53.93,53.96,53.76,53.84,70752.08913649025,24.9136,24.9275,24.8351,24.872,70752.0891
2006-03-29 09:50:00,53.85,53.89,53.69,53.84,46935.93314763231,24.8767,24.8951,24.8027,24.872,46935.9331
2006-03-29 10:00:00,53.85,53.89,53.79,53.79,59888.57938718663,24.8767,24.8951,24.8489,24.8489,59888.5794
2006-03-29 10:10:00,53.79,53.86,53.74,53.86,212813.3704735376,24.8489,24.8813,24.8258,24.8813,212813.3705
2006-03-29 10:20:00,53.86,53.89,53.75,53.85,56963.78830083566,24.8813,24.8951,24.8305,24.8767,56963.7883
2006-03-29 10:30:00,53.85,53.87,53.66,53.81,54317.54874651811,24.8767,24.8859,24.7889,24.8582,54317.5487
2006-03-29 10:40:00,53.8,53.82,53.71,53.71,34679.66573816156,24.8536,24.8628,24.812,24.812,34679.6657
2006-03-29 10:50:00,53.71,53.8,53.71,53.77,39554.31754874652,24.812,24.8536,24.812,24.8397,39554.3175
2006-03-29 11:00:00,53.77,53.84,53.75,53.8,35236.76880222841,24.8397,24.872,24.8305,24.8536,35236.7688
2006-03-29 11:10:00,53.81,53.87,53.79,53.79,203621.16991643456,24.8582,24.8859,24.8489,24.8489,203621.1699
2006-03-29 11:20:00,53.81,53.91,53.79,53.84,41086.35097493036,24.8582,24.9044,24.8489,24.872,41086.351
2006-03-29 11:30:00,53.85,53.89,53.81,53.82,48328.690807799445,24.8767,24.8951,24.8582,24.8628,48328.6908
2006-03-29 11:40:00,53.83,53.87,53.81,53.84,30222.841225626744,24.8674,24.8859,24.8582,24.872,30222.8412
2006-03-29 11:50:00,53.84,53.85,53.8,53.83,57103.06406685237,24.872,24.8767,24.8536,24.8674,57103.0641
2006-03-29 12:00:00,53.83,53.88,53.8,53.86,74373.2590529248,24.8674,24.8905,24.8536,24.8813,74373.2591
2006-03-29 12:10:00,53.85,53.86,53.82,53.84,54317.54874651811,24.8767,24.8813,24.8628,24.872,54317.5487
2006-03-29 12:20:00,53.84,53.86,53.78,53.85,106824.51253481896,24.872,24.8813,24.8443,24.8767,106824.5125
2006-03-29 12:30:00,53.85,53.89,53.84,53.89,72284.12256267409,24.8767,24.8951,24.872,24.8951,72284.1226
2006-03-29 12:40:00,53.88,53.92,53.86,53.87,25766.01671309192,24.8905,24.909,24.8813,24.8859,25766.0167
2006-03-29 12:50:00,53.88,53.96,53.86,53.89,29805.013927576605,24.8905,24.9275,24.8813,24.8951,29805.0139
2006-03-29 13:00:00,53.89,53.94,53.89,53.94,43314.76323119777,24.8951,24.9182,24.8951,24.9182,43314.7632
2006-03-29 13:10:00,53.96,54.21,53.96,54.21,80640.66852367688,24.9275,25.043,24.9275,25.043,80640.6685
2006-03-29 13:20:00,54.2,54.33,54.17,54.2,39832.86908077994,25.0383,25.0984,25.0245,25.0383,39832.8691
2006-03-29 13:30:00,54.2,54.22,54.09,54.09,102506.96378830084,25.0383,25.0476,24.9875,24.9875,102506.9638
2006-03-29 13:40:00,54.08,54.21,54.04,54.14,45821.72701949861,24.9829,25.043,24.9644,25.0106,45821.727
2006-03-29 13:50:00,54.14,54.19,54.13,54.15,27715.877437325908,25.0106,25.0337,25.006,25.0152,27715.8774
2006-03-29 14:00:00,54.15,54.18,54.11,54.18,87743.73259052925,25.0152,25.0291,24.9968,25.0291,87743.7326
2006-03-29 14:10:00,54.17,54.21,54.09,54.09,37883.008356545964,25.0245,25.043,24.9875,24.9875,37883.0084
2006-03-29 14:20:00,54.09,54.12,54.01,54.05,26601.671309192203,24.9875,25.0014,24.9506,24.9691,26601.6713
2006-03-29 14:30:00,54.05,54.08,53.99,54.02,40389.9721448468,24.9691,24.9829,24.9413,24.9552,40389.9721
2006-03-29 14:40:00,54.02,54.03,53.94,53.96,42618.38440111421,24.9552,24.9598,24.9182,24.9275,42618.3844
2006-03-29 14:50:00,53.96,54.0,53.94,53.96,72562.67409470753,24.9275,24.946,24.9182,24.9275,72562.6741
2006-03-29 15:00:00,53.94,53.99,53.94,53.99,34122.56267409471,24.9182,24.9413,24.9182,24.9413,34122.5627
2006-03-29 15:10:00,53.99,54.07,53.99,54.07,43314.76323119777,24.9413,24.9783,24.9413,24.9783,43314.7632
2006-03-29 15:20:00,54.07,54.13,54.04,54.04,111559.8885793872,24.9783,25.006,24.9644,24.9644,111559.8886
2006-03-29 15:30:00,54.04,54.13,54.04,54.04,59610.02785515321,24.9644,25.006,24.9644,24.9644,59610.0279
2006-03-29 15:40:00,54.04,54.07,54.0,54.02,57103.06406685237,24.9644,24.9783,24.946,24.9552,57103.0641
2006-03-29 15:50:00,54.02,54.09,54.0,54.0,102646.23955431757,24.9552,24.9875,24.946,24.946,102646.2396
2006-03-30 09:30:00,53.79,53.94,53.49,53.88,53621.16991643454,24.8489,24.9182,24.7104,24.8905,53621.1699
2006-03-30 09:40:00,53.92,54.0,53.82,54.0,23537.604456824512,24.909,24.946,24.8628,24.946,23537.6045
2006-03-30 09:50:00,54.0,54.18,53.98,54.17,34818.94150417828,24.946,25.0291,24.9367,25.0245,34818.9415
2006-03-30 10:00:00,54.15,54.27,54.13,54.23,29247.91086350975,25.0152,25.0707,25.006,25.0522,29247.9109
2006-03-30 10:10:00,54.26,54.3,54.22,54.24,21309.192200557103,25.0661,25.0845,25.0476,25.0568,21309.1922
2006-03-30 10:20:00,54.25,54.28,54.08,54.13,118941.50417827298,25.0614,25.0753,24.9829,25.006,118941.5042
2006-03-30 10:30:00,54.15,54.19,54.01,54.02,33147.632311977715,25.0152,25.0337,24.9506,24.9552,33147.6323
2006-03-30 10:40:00,54.03,54.03,53.91,53.91,44568.24512534819,24.9598,24.9598,24.9044,24.9044,44568.2451
2006-03-30 10:50:00,53.91,53.94,53.76,53.76,37325.90529247911,24.9044,24.9182,24.8351,24.8351,37325.9053
2006-03-30 11:00:00,53.76,53.89,53.72,53.72,82033.42618384401,24.8351,24.8951,24.8166,24.8166,82033.4262
2006-03-30 11:10:00,53.72,53.76,53.63,53.71,96518.10584958218,24.8166,24.8351,24.775,24.812,96518.1058
2006-03-30 11:20:00,53.72,53.74,53.63,53.68,63509.74930362117,24.8166,24.8258,24.775,24.7981,63509.7493
2006-03-30 11:30:00,53.68,53.74,53.66,53.69,27019.49860724234,24.7981,24.8258,24.7889,24.8027,27019.4986
2006-03-30 11:40:00,53.7,53.75,53.66,53.68,25487.4651810585,24.8074,24.8305,24.7889,24.7981,25487.4652
2006-03-30 11:50:00,53.68,53.74,53.65,53.66,21030.64066852368,24.7981,24.8258,24.7843,24.7889,21030.6407
2006-03-30 12:00:00,53.67,53.74,53.65,53.73,88300.8356545961,24.7935,24.8258,24.7843,24.8212,88300.8357
2006-03-30 12:10:00,53.74,53.76,53.74,53.75,44707.5208913649,24.8258,24.8351,24.8258,24.8305,44707.5209
2006-03-30 12:20:00,53.74,53.85,53.74,53.85,32590.529247910865,24.8258,24.8767,24.8258,24.8767,32590.5292
2006-03-30 12:30:00,53.85,53.88,53.74,53.76,107103.06406685236,24.8767,24.8905,24.8258,24.8351,107103.0641
2006-03-30 12:40:00,53.76,53.81,53.74,53.81,53899.72144846797,24.8351,24.8582,24.8258,24.8582,53899.7214
2006-03-30 12:50:00,53.81,53.86,53.71,53.84,18802.228412256267,24.8582,24.8813,24.812,24.872,18802.2284
2006-03-30 13:00:00,53.84,53.85,53.73,53.77,62395.543175487466,24.872,24.8767,24.8212,24.8397,62395.5432
2006-03-30 13:10:00,53.77,53.78,53.68,53.75,30083.56545961003,24.8397,24.8443,24.7981,24.8305,30083.5655
2006-03-30 13:20:00,53.76,53.84,53.76,53.79,16155.98885793872,24.8351,24.872,24.8351,24.8489,16155.9889
2006-03-30 13:30:00,53.79,53.79,53.65,53.76,28133.704735376046,24.8489,24.8489,24.7843,24.8351,28133.7047
2006-03-30 13:40:00,53.76,53.85,53.74,53.84,25626.74094707521,24.8351,24.8767,24.8258,24.872,25626.7409
2006-03-30 13:50:00,53.84,53.86,53.82,53.84,20194.9860724234,24.872,24.8813,24.8628,24.872,20194.9861
2006-03-30 14:00:00,53.84,53.94,53.84,53.91,19498.60724233984,24.872,24.9182,24.872,24.9044,19498.6072
2006-03-30 14:10:00,53.87,53.91,53.82,53.86,26044.56824512535,24.8859,24.9044,24.8628,24.8813,26044.5682
2006-03-30 14:20:00,53.86,53.86,53.77,53.86,22701.949860724235,24.8813,24.8813,24.8397,24.8813,22701.9499
2006-03-30 14:30:00,53.87,53.94,53.82,53.83,22423.398328690808,24.8859,24.9182,24.8628,24.8674,22423.3983
2006-03-30 14:40:00,53.84,53.94,53.82,53.91,19359.33147632312,24.872,24.9182,24.8628,24.9044,19359.3315
2006-03-30 14:50:00,53.91,53.91,53.79,53.83,19359.33147632312,24.9044,24.9044,24.8489,24.8674,19359.3315
2006-03-30 15:00:00,53.82,53.88,53.79,53.88,24233.98328690808,24.8628,24.8905,24.8489,24.8905,24233.9833
2006-03-30 15:10:00,53.88,53.89,53.84,53.89,40947.07520891365,24.8905,24.8951,24.872,24.8951,40947.0752
2006-03-30 15:20:00,53.89,53.94,53.88,53.89,24651.810584958217,24.8951,24.9182,24.8905,24.8951,24651.8106
2006-03-30 15:30:00,53.89,53.89,53.83,53.86,28690.807799442897,24.8951,24.8951,24.8674,24.8813,28690.8078
2006-03-30 15:40:00,53.87,53.89,53.75,53.76,31615.598885793872,24.8859,24.8951,24.8305,24.8351,31615.5989
2006-03-30 15:50:00,53.76,53.85,53.72,53.78,124651.81058495822,24.8351,24.8767,24.8166,24.8443,124651.8106
2006-03-31 09:30:00,53.64,53.91,53.64,53.69,71030.64066852369,24.7796,24.9044,24.7796,24.8027,71030.6407
2006-03-31 09:40:00,53.69,53.85,53.69,53.72,28412.25626740948,24.8027,24.8767,24.8027,24.8166,28412.2563
2006-03-31 09:50:00,53.72,53.81,53.51,53.81,22144.846796657384,24.8166,24.8582,24.7196,24.8582,22144.8468
2006-03-31 10:00:00,53.78,53.83,53.6,53.75,22701.949860724235,24.8443,24.8674,24.7612,24.8305,22701.9499
2006-03-31 10:10:00,53.75,53.82,53.74,53.76,91364.9025069638,24.8305,24.8628,24.8258,24.8351,91364.9025
2006-03-31 10:20:00,53.76,53.76,53.59,53.61,17130.91922005571,24.8351,24.8351,24.7565,24.7658,17130.9192
2006-03-31 10:30:00,53.6,53.71,53.6,53.68,15598.885793871868,24.7612,24.812,24.7612,24.7981,15598.8858
2006-03-31 10:40:00,53.68,53.77,53.67,53.77,17548.74651810585,24.7981,24.8397,24.7935,24.8397,17548.7465
2006-03-31 10:50:00,53.76,53.76,53.58,53.61,16295.264623955432,24.8351,24.8351,24.7519,24.7658,16295.2646
2006-03-31 11:00:00,53.61,53.64,53.53,53.63,20055.710306406687,24.7658,24.7796,24.7288,24.775,20055.7103
2006-03-31 11:10:00,53.63,53.65,53.57,53.63,34261.83844011142,24.775,24.7843,24.7473,24.775,34261.8384
2006-03-31 11:20:00,53.63,53.68,53.61,53.63,29944.28969359332,24.775,24.7981,24.7658,24.775,29944.2897
2006-03-31 11:30:00,53.63,53.69,53.58,53.69,46796.6573816156,24.775,24.8027,24.7519,24.8027,46796.6574
2006-03-31 11:40:00,53.69,53.74,53.68,53.72,24512.534818941505,24.8027,24.8258,24.7981,24.8166,24512.5348
2006-03-31 11:50:00,53.74,53.74,53.69,53.71,10167.130919220055,24.8258,24.8258,24.8027,24.812,10167.1309
2006-03-31 12:00:00,53.69,53.7,53.6,53.61,11281.337047353762,24.8027,24.8074,24.7612,24.7658,11281.337
2006-03-31 12:10:00,53.61,53.71,53.61,53.66,33008.356545961,24.7658,24.812,24.7658,24.7889,33008.3565
2006-03-31 12:20:00,53.63,53.68,53.63,53.66,15877.437325905294,24.775,24.7981,24.775,24.7889,15877.4373
2006-03-31 12:30:00,53.67,53.72,53.67,53.72,16155.98885793872,24.7935,24.8166,24.7935,24.8166,16155.9889
2006-03-31 12:40:00,53.72,53.76,53.62,53.62,19359.33147632312,24.8166,24.8351,24.7704,24.7704,19359.3315
2006-03-31 12:50:00,53.63,53.65,53.54,53.54,8217.270194986073,24.775,24.7843,24.7335,24.7335,8217.2702
2006-03-31 13:00:00,53.55,53.55,53.5,53.5,11002.785515320336,24.7381,24.7381,24.715,24.715,11002.7855
2006-03-31 13:10:00,53.51,53.53,53.48,53.51,13788.300835654596,24.7196,24.7288,24.7057,24.7196,13788.3008
2006-03-31 13:20:00,53.5,53.51,53.38,53.38,14902.506963788304,24.715,24.7196,24.6595,24.6595,14902.507
2006-03-31 13:30:00,53.38,53.42,53.33,53.4,30919.22005571031,24.6595,24.678,24.6364,24.6688,30919.2201
2006-03-31 13:40:00,53.42,53.42,53.33,53.37,22701.949860724235,24.678,24.678,24.6364,24.6549,22701.9499
2006-03-31 13:50:00,53.37,53.4,53.33,53.39,15459.610027855157,24.6549,24.6688,24.6364,24.6642,15459.61
2006-03-31 14:00:00,53.39,53.48,53.38,53.46,47353.760445682456,24.6642,24.7057,24.6595,24.6965,47353.7604
2006-03-31 14:10:00,53.46,53.56,53.46,53.54,27158.774373259053,24.6965,24.7427,24.6965,24.7335,27158.7744
2006-03-31 14:20:00,53.54,53.56,53.42,53.44,28272.98050139276,24.7335,24.7427,24.678,24.6873,28272.9805
2006-03-31 14:30:00,53.46,53.49,53.43,53.48,25626.74094707521,24.6965,24.7104,24.6826,24.7057,25626.7409
2006-03-31 14:40:00,53.48,53.53,53.47,53.53,25069.63788300836,24.7057,24.7288,24.7011,24.7288,25069.6379
2006-03-31 14:50:00,53.53,53.66,53.53,53.65,67827.29805013927,24.7288,24.7889,24.7288,24.7843,67827.2981
2006-03-31 15:00:00,53.65,53.66,53.57,53.66,29387.186629526463,24.7843,24.7889,24.7473,24.7889,29387.1866
2006-03-31 15:10:00,53.66,53.66,53.48,53.49,50139.27576601672,24.7889,24.7889,24.7057,24.7104,50139.2758
2006-03-31 15:20:00,53.5,53.63,53.5,53.63,19777.15877437326,24.715,24.775,24.715,24.775,19777.1588
2006-03-31 15:30:00,53.63,53.66,53.59,53.63,43036.21169916435,24.775,24.7889,24.7565,24.775,43036.2117
2006-03-31 15:40:00,53.63,53.63,53.44,53.44,46657.38161559889,24.775,24.775,24.6873,24.6873,46657.3816
2006-03-31 15:50:00,53.43,53.59,53.43,53.54,99442.89693593315,24.6826,24.7565,24.6826,24.7335,99442.8969
2006-04-03 09:30:00,53.85,54.01,53.61,53.79,37743.73259052925,24.8767,24.9506,24.7658,24.8489,37743.7326
2006-04-03 09:40:00,53.77,53.79,53.53,53.6,31615.598885793872,24.8397,24.8489,24.7288,24.7612,31615.5989
2006-04-03 09:50:00,53.63,53.81,53.63,53.81,29805.013927576605,24.775,24.8582,24.775,24.8582,29805.0139
2006-04-03 10:00:00,53.81,53.94,53.72,53.94,107938.71866295264,24.8582,24.9182,24.8166,24.9182,107938.7187
2006-04-03 10:10:00,53.93,53.95,53.85,53.9,36768.802228412256,24.9136,24.9229,24.8767,24.8998,36768.8022
2006-04-03 10:20:00,53.9,53.99,53.88,53.94,37743.73259052925,24.8998,24.9413,24.8905,24.9182,37743.7326
2006-04-03 10:30:00,53.91,54.03,53.91,54.03,61420.61281337048,24.9044,24.9598,24.9044,24.9598,61420.6128
2006-04-03 10:40:00,54.03,54.14,54.02,54.07,52367.68802228413,24.9598,25.0106,24.9552,24.9783,52367.688
2006-04-03 10:50:00,54.06,54.06,53.9,53.91,68245.12534818942,24.9737,24.9737,24.8998,24.9044,68245.1253
2006-04-03 11:00:00,53.91,53.92,53.84,53.84,104874.65181058495,24.9044,24.909,24.872,24.872,104874.6518
2006-04-03 11:10:00,53.84,53.88,53.81,53.83,61559.88857938719,24.872,24.8905,24.8582,24.8674,61559.8886
2006-04-03 11:20:00,53.85,53.85,53.78,53.84,29944.28969359332,24.8767,24.8767,24.8443,24.872,29944.2897
2006-04-03 11:30:00,53.84,53.89,53.84,53.84,116852.36768802228,24.872,24.8951,24.872,24.872,116852.3677
2006-04-03 11:40:00,53.84,53.94,53.83,53.89,24233.98328690808,24.872,24.9182,24.8674,24.8951,24233.9833
2006-04-03 11:50:00,53.86,53.94,53.81,53.83,16155.98885793872,24.8813,24.9182,24.8582,24.8674,16155.9889
2006-04-03 12:00:00,53.82,53.85,53.81,53.82,76462.39554317549,24.8628,24.8767,24.8582,24.8628,76462.3955
2006-04-03 12:10:00,53.81,53.85,53.78,53.82,8774.373259052925,24.8582,24.8767,24.8443,24.8628,8774.3733
2006-04-03 12:20:00,53.83,53.94,53.82,53.86,51671.30919220056,24.8674,24.9182,24.8628,24.8813,51671.3092
2006-04-03 12:30:00,53.87,53.9,53.82,53.85,36211.69916434541,24.8859,24.8998,24.8628,24.8767,36211.6992
2006-04-03 12:40:00,53.85,53.85,53.81,53.81,6128.133704735376,24.8767,24.8767,24.8582,24.8582,6128.1337
2006-04-03 12:50:00,53.81,53.89,53.81,53.85,14484.679665738162,24.8582,24.8951,24.8582,24.8767,14484.6797
2006-04-03 13:00:00,53.83,53.84,53.73,53.77,17688.022284122562,24.8674,24.872,24.8212,24.8397,17688.0223
2006-04-03 13:10:00,53.79,53.82,53.76,53.77,17409.47075208914,24.8489,24.8628,24.8351,24.8397,17409.4708
2006-04-03 13:20:00,53.77,53.79,53.74,53.79,13370.473537604455,24.8397,24.8489,24.8258,24.8489,13370.4735
2006-04-03 13:30:00,53.81,53.84,53.75,53.84,20055.710306406687,24.8582,24.872,24.8305,24.872,20055.7103
2006-04-03 13:40:00,53.84,53.86,53.81,53.85,11559.888579387189,24.872,24.8813,24.8582,24.8767,11559.8886
2006-04-03 13:50:00,53.84,53.89,53.84,53.86,20612.813370473537,24.872,24.8951,24.872,24.8813,20612.8134
2006-04-03 14:00:00,53.87,53.88,53.85,53.87,12395.543175487466,24.8859,24.8905,24.8767,24.8859,12395.5432
2006-04-03 14:10:00,53.88,53.89,53.82,53.83,16852.367688022285,24.8905,24.8951,24.8628,24.8674,16852.3677
2006-04-03 14:20:00,53.82,53.84,53.76,53.76,15459.610027855157,24.8628,24.872,24.8351,24.8351,15459.61
2006-04-03 14:30:00,53.77,53.77,53.66,53.66,34401.114206128135,24.8397,24.8397,24.7889,24.7889,34401.1142
2006-04-03 14:40:00,53.68,53.74,53.63,53.71,19080.77994428969,24.7981,24.8258,24.775,24.812,19080.7799
2006-04-03 14:50:00,53.69,53.78,53.64,53.74,40947.07520891365,24.8027,24.8443,24.7796,24.8258,40947.0752
2006-04-03 15:00:00,53.71,53.76,53.7,53.74,90807.79944289694,24.812,24.8351,24.8074,24.8258,90807.7994
2006-04-03 15:10:00,53.75,53.79,53.69,53.79,26740.947075208915,24.8305,24.8489,24.8027,24.8489,26740.9471
2006-04-03 15:20:00,53.79,53.79,53.74,53.76,15877.437325905294,24.8489,24.8489,24.8258,24.8351,15877.4373
2006-04-03 15:30:00,53.76,53.76,53.56,53.65,130779.9442896936,24.8351,24.8351,24.7427,24.7843,130779.9443
2006-04-03 15:40:00,53.63,53.74,53.56,53.71,75348.1894150418,24.775,24.8258,24.7427,24.812,75348.1894
2006-04-03 15:50:00,53.71,53.71,53.55,53.55,79805.01392757661,24.812,24.812,24.7381,24.7381,79805.0139
2006-04-04 09:30:00,53.49,53.53,53.31,53.35,27019.49860724234,24.7104,24.7288,24.6272,24.6457,27019.4986
2006-04-04 09:40:00,53.35,53.44,53.24,53.43,60445.68245125349,24.6457,24.6873,24.5949,24.6826,60445.6825
2006-04-04 09:50:00,53.43,53.53,53.35,53.5,72284.12256267409,24.6826,24.7288,24.6457,24.715,72284.1226
2006-04-04 10:00:00,53.51,53.63,53.51,53.61,23816.15598885794,24.7196,24.775,24.7196,24.7658,23816.156
2006-04-04 10:10:00,53.61,53.63,53.48,53.62,38579.38718662953,24.7658,24.775,24.7057,24.7704,38579.3872
2006-04-04 10:20:00,53.62,53.63,53.55,53.58,26183.844011142064,24.7704,24.775,24.7381,24.7519,26183.844
2006-04-04 10:30:00,53.58,53.58,53.53,53.53,43593.3147632312,24.7519,24.7519,24.7288,24.7288,43593.3148
2006-04-04 10:40:00,53.53,53.61,53.52,53.6,20891.364902506964,24.7288,24.7658,24.7242,24.7612,20891.3649
2006-04-04 10:50:00,53.59,53.6,53.43,53.43,27576.601671309192,24.7565,24.7612,24.6826,24.6826,27576.6017
2006-04-04 11:00:00,53.43,53.48,53.38,53.44,50278.55153203343,24.6826,24.7057,24.6595,24.6873,50278.5515
2006-04-04 11:10:00,53.43,53.52,53.42,53.51,22841.225626740947,24.6826,24.7242,24.678,24.7196,22841.2256
2006-04-04 11:20:00,53.51,53.58,53.49,53.57,24791.08635097493,24.7196,24.7519,24.7104,24.7473,24791.0864
2006-04-04 11:30:00,53.57,53.67,53.56,53.67,13649.025069637884,24.7473,24.7935,24.7427,24.7935,13649.0251
2006-04-04 11:40:00,53.68,53.68,53.63,53.63,21309.192200557103,24.7981,24.7981,24.775,24.775,21309.1922
2006-04-04 11:50:00,53.61,53.63,53.6,53.63,11142.061281337048,24.7658,24.775,24.7612,24.775,11142.0613
2006-04-04 12:00:00,53.62,53.67,53.61,53.63,48746.51810584959,24.7704,24.7935,24.7658,24.775,48746.5181
2006-04-04 12:10:00,53.63,53.67,53.62,53.66,27437.32590529248,24.775,24.7935,24.7704,24.7889,27437.3259
2006-04-04 12:20:00,53.67,53.68,53.61,53.63,51114.20612813371,24.7935,24.7981,24.7658,24.775,51114.2061
2006-04-04 12:30:00,53.63,53.67,53.63,53.63,9888.57938718663,24.775,24.7935,24.775,24.775,9888.5794
2006-04-04 12:40:00,53.63,53.67,53.63,53.66,16155.98885793872,24.775,24.7935,24.775,24.7889,16155.9889
2006-04-04 12:50:00,53.66,53.67,53.66,53.66,21587.74373259053,24.7889,24.7935,24.7889,24.7889,21587.7437
2006-04-04 13:00:00,53.67,53.68,53.63,53.63,39693.59331476323,24.7935,24.7981,24.775,24.775,39693.5933
2006-04-04 13:10:00,53.65,53.66,53.51,53.55,24512.534818941505,24.7843,24.7889,24.7196,24.7381,24512.5348
2006-04-04 13:20:00,53.55,53.61,53.53,53.59,84679.66573816157,24.7381,24.7658,24.7288,24.7565,84679.6657
2006-04-04 13:30:00,53.61,53.65,53.59,53.65,10724.23398328691,24.7658,24.7843,24.7565,24.7843,10724.234
2006-04-04 13:40:00,53.65,53.65,53.58,53.6,24651.810584958217,24.7843,24.7843,24.7519,24.7612,24651.8106
2006-04-04 13:50:00,53.6,53.71,53.59,53.68,51392.75766016713,24.7612,24.812,24.7565,24.7981,51392.7577
2006-04-04 14:00:00,53.68,53.74,53.66,53.67,13509.74930362117,24.7981,24.8258,24.7889,24.7935,13509.7493
2006-04-04 14:10:00,53.68,53.73,53.63,53.73,16991.643454038996,24.7981,24.8212,24.775,24.8212,16991.6435
2006-04-04 14:20:00,53.73,53.85,53.73,53.84,34122.56267409471,24.8212,24.8767,24.8212,24.872,34122.5627
2006-04-04 14:30:00,53.83,53.86,53.71,53.72,34679.66573816156,24.8674,24.8813,24.812,24.8166,34679.6657
2006-04-04 14:40:00,53.71,53.79,53.71,53.74,21448.46796657382,24.812,24.8489,24.812,24.8258,21448.468
2006-04-04 14:50:00,53.74,53.8,53.74,53.8,20473.537604456826,24.8258,24.8536,24.8258,24.8536,20473.5376
2006-04-04 15:00:00,53.79,53.85,53.76,53.85,79108.63509749304,24.8489,24.8767,24.8351,24.8767,79108.6351
2006-04-04 15:10:00,53.85,53.85,53.78,53.81,36908.07799442897,24.8767,24.8767,24.8443,24.8582,36908.078
2006-04-04 15:20:00,53.8,53.85,53.75,53.75,29108.63509749304,24.8536,24.8767,24.8305,24.8305,29108.6351
2006-04-04 15:30:00,53.74,53.81,53.72,53.81,33704.73537604457,24.8258,24.8582,24.8166,24.8582,33704.7354
2006-04-04 15:40:00,53.81,53.89,53.76,53.76,62116.99164345404,24.8582,24.8951,24.8351,24.8351,62116.9916
2006-04-04 15:50:00,53.76,53.78,53.7,53.75,89415.04178272981,24.8351,24.8443,24.8074,24.8305,89415.0418
2006-04-05 09:30:00,53.65,53.88,53.37,53.84,32729.80501392758,24.7843,24.8905,24.6549,24.872,32729.805
2006-04-05 09:40:00,53.82,53.87,53.74,53.87,47771.58774373259,24.8628,24.8859,24.8258,24.8859,47771.5877
2006-04-05 09:50:00,53.87,53.92,53.8,53.91,51532.03342618384,24.8859,24.909,24.8536,24.9044,51532.0334
2006-04-05 10:00:00,53.96,53.96,53.85,53.88,81476.32311977717,24.9275,24.9275,24.8767,24.8905,81476.3231
2006-04-05 10:10:00,53.89,53.92,53.85,53.89,47075.20891364903,24.8951,24.909,24.8767,24.8951,47075.2089
2006-04-05 10:20:00,53.89,53.99,53.86,53.92,16852.367688022285,24.8951,24.9413,24.8813,24.909,16852.3677
2006-04-05 10:30:00,53.95,53.95,53.84,53.85,44428.96935933148,24.9229,24.9229,24.872,24.8767,44428.9694
2006-04-05 10:40:00,53.86,53.96,53.86,53.89,23259.05292479109,24.8813,24.9275,24.8813,24.8951,23259.0529
2006-04-05 10:50:00,53.87,53.89,53.67,53.69,29944.28969359332,24.8859,24.8951,24.7935,24.8027,29944.2897
2006-04-05 11:00:00,53.7,53.85,53.68,53.84,27715.877437325908,24.8074,24.8767,24.7981,24.872,27715.8774
2006-04-05 11:10:00,53.83,53.86,53.82,53.82,20752.089136490253,24.8674,24.8813,24.8628,24.8628,20752.0891
2006-04-05 11:20:00,53.81,53.89,53.78,53.85,25905.29247910864,24.8582,24.8951,24.8443,24.8767,25905.2925
2006-04-05 11:30:00,53.85,53.85,53.71,53.76,35236.76880222841,24.8767,24.8767,24.812,24.8351,35236.7688
2006-04-05 11:40:00,53.76,53.79,53.74,53.79,28551.532033426185,24.8351,24.8489,24.8258,24.8489,28551.532
2006-04-05 11:50:00,53.79,53.79,53.71,53.75,77158.77437325906,24.8489,24.8489,24.812,24.8305,77158.7744
2006-04-05 12:00:00,53.75,53.78,53.72,53.74,64902.50696378831,24.8305,24.8443,24.8166,24.8258,64902.507
2006-04-05 12:10:00,53.74,53.8,53.72,53.8,19080.77994428969,24.8258,24.8536,24.8166,24.8536,19080.7799
2006-04-05 12:20:00,53.8,53.84,53.79,53.81,11699.1643454039,24.8536,24.872,24.8489,24.8582,11699.1643
2006-04-05 12:30:00,53.83,53.84,53.68,53.68,60584.9582172702,24.8674,24.872,24.7981,24.7981,60584.9582
2006-04-05 12:40:00,53.71,53.74,53.68,53.71,48050.13927576602,24.812,24.8258,24.7981,24.812,48050.1393
2006-04-05 12:50:00,53.71,53.78,53.68,53.77,80362.11699164346,24.812,24.8443,24.7981,24.8397,80362.117
2006-04-05 13:00:00,53.79,53.89,53.71,53.71,52785.51532033426,24.8489,24.8951,24.812,24.812,52785.5153
2006-04-05 13:10:00,53.75,53.76,53.73,53.73,19498.60724233984,24.8305,24.8351,24.8212,24.8212,19498.6072
2006-04-05 13:20:00,53.74,53.75,53.69,53.73,35097.4930362117,24.8258,24.8305,24.8027,24.8212,35097.493
2006-04-05 13:30:00,53.74,53.74,53.63,53.63,23676.880222841228,24.8258,24.8258,24.775,24.775,23676.8802
2006-04-05 13:40:00,53.64,53.7,53.64,53.68,26880.22284122563,24.7796,24.8074,24.7796,24.7981,26880.2228
2006-04-05 13:50:00,53.69,53.8,53.69,53.76,20473.537604456826,24.8027,24.8536,24.8027,24.8351,20473.5376
2006-04-05 14:00:00,53.77,53.87,53.75,53.87,23955.43175487465,24.8397,24.8859,24.8305,24.8859,23955.4318
2006-04-05 14:10:00,53.87,53.88,53.8,53.84,22841.225626740947,24.8859,24.8905,24.8536,24.872,22841.2256
2006-04-05 14:20:00,53.84,53.85,53.81,53.81,20194.9860724234,24.872,24.8767,24.8582,24.8582,20194.9861
2006-04-05 14:30:00,53.81,53.81,53.67,53.71,22701.949860724235,24.8582,24.8582,24.7935,24.812,22701.9499
2006-04-05 14:40:00,53.68,53.75,53.65,53.74,32729.80501392758,24.7981,24.8305,24.7843,24.8258,32729.805
2006-04-05 14:50:00,53.76,53.8,53.72,53.79,20612.813370473537,24.8351,24.8536,24.8166,24.8489,20612.8134
2006-04-05 15:00:00,53.79,53.83,53.73,53.8,46935.93314763231,24.8489,24.8674,24.8212,24.8536,46935.9331
2006-04-05 15:10:00,53.8,53.83,53.76,53.83,24930.362116991644,24.8536,24.8674,24.8351,24.8674,24930.3621
2006-04-05 15:20:00,53.82,53.89,53.77,53.78,74373.2590529248,24.8628,24.8951,24.8397,24.8443,74373.2591
2006-04-05 15:30:00,53.77,53.81,53.73,53.79,46239.55431754875,24.8397,24.8582,24.8212,24.8489,46239.5543
2006-04-05 15:40:00,53.79,53.84,53.74,53.76,89275.7660167131,24.8489,24.872,24.8258,24.8351,89275.766
2006-04-05 15:50:00,53.77,53.8,53.76,53.76,132451.25348189415,24.8397,24.8536,24.8351,24.8351,132451.2535
2006-04-06 09:30:00,53.6,53.6,53.38,53.39,44150.41782729805,24.7612,24.7612,24.6595,24.6642,44150.4178
2006-04-06 09:40:00,53.38,53.53,53.38,53.45,28133.704735376046,24.6595,24.7288,24.6595,24.6919,28133.7047
2006-04-06 09:50:00,53.48,53.48,53.41,53.46,27298.05013927577,24.7057,24.7057,24.6734,24.6965,27298.0501
2006-04-06 10:00:00,53.45,53.48,53.41,53.43,28551.532033426185,24.6919,24.7057,24.6734,24.6826,28551.532
2006-04-06 10:10:00,53.43,53.43,53.33,53.36,32729.80501392758,24.6826,24.6826,24.6364,24.6503,32729.805
2006-04-06 10:20:00,53.36,53.36,53.26,53.3,25348.189415041783,24.6503,24.6503,24.6041,24.6226,25348.1894
2006-04-06 10:30:00,53.31,53.33,53.15,53.15,58495.8217270195,24.6272,24.6364,24.5533,24.5533,58495.8217
2006-04-06 10:40:00,53.14,53.15,52.98,53.05,131754.8746518106,24.5487,24.5533,24.4748,24.5071,131754.8747
2006-04-06 10:50:00,53.05,53.1,53.02,53.1,52089.1364902507,24.5071,24.5302,24.4932,24.5302,52089.1365
2006-04-06 11:00:00,53.11,53.11,52.97,53.0,41504.178272980505,24.5348,24.5348,24.4701,24.484,41504.1783
2006-04-06 11:10:00,53.01,53.12,53.0,53.11,72423.39832869082,24.4886,24.5394,24.484,24.5348,72423.3983
2006-04-06 11:20:00,53.1,53.1,52.92,52.95,51671.30919220056,24.5302,24.5302,24.447,24.4609,51671.3092
2006-04-06 11:30:00,52.95,53.13,52.69,52.7,40668.52367688023,24.4609,24.544,24.3408,24.3454,40668.5237
2006-04-06 11:40:00,52.74,52.84,52.7,52.82,32033.42618384401,24.3639,24.4101,24.3454,24.4008,32033.4262
2006-04-06 11:50:00,52.82,52.82,52.47,52.52,80501.39275766017,24.4008,24.4008,24.2392,24.2622,80501.3928
2006-04-06 12:00:00,52.55,52.64,52.51,52.52,57660.16713091922,24.2761,24.3177,24.2576,24.2622,57660.1671
2006-04-06 12:10:00,52.51,52.51,52.28,52.3,110027.85515320336,24.2576,24.2576,24.1514,24.1606,110027.8552
2006-04-06 12:20:00,52.34,52.41,52.28,52.36,54735.37604456825,24.1791,24.2114,24.1514,24.1883,54735.376
2006-04-06 12:30:00,52.36,52.41,52.32,52.41,54317.54874651811,24.1883,24.2114,24.1699,24.2114,54317.5487
2006-04-06 12:40:00,52.41,52.64,52.41,52.64,83286.90807799443,24.2114,24.3177,24.2114,24.3177,83286.9081
2006-04-06 12:50:00,52.63,52.81,52.61,52.62,56545.96100278552,24.3131,24.3962,24.3038,24.3084,56545.961
2006-04-06 13:00:00,52.62,52.65,52.54,52.56,35236.76880222841,24.3084,24.3223,24.2715,24.2807,35236.7688
2006-04-06 13:10:00,52.55,52.62,52.52,52.62,16991.643454038996,24.2761,24.3084,24.2622,24.3084,16991.6435
2006-04-06 13:20:00,52.62,52.73,52.62,52.73,30779.944289693594,24.3084,24.3593,24.3084,24.3593,30779.9443
2006-04-06 13:30:00,52.71,52.74,52.69,52.72,24651.810584958217,24.35,24.3639,24.3408,24.3546,24651.8106
2006-04-06 13:40:00,52.72,52.88,52.69,52.85,18523.676880222843,24.3546,24.4286,24.3408,24.4147,18523.6769
2006-04-06 13:50:00,52.86,52.94,52.79,52.93,41225.62674094708,24.4193,24.4563,24.387,24.4517,41225.6267
2006-04-06 14:00:00,52.93,53.02,52.92,53.0,37325.90529247911,24.4517,24.4932,24.447,24.484,37325.9053
2006-04-06 14:10:00,52.97,53.06,52.93,52.99,52785.51532033426,24.4701,24.5117,24.4517,24.4794,52785.5153
2006-04-06 14:20:00,52.97,53.0,52.9,52.9,23816.15598885794,24.4701,24.484,24.4378,24.4378,23816.156
2006-04-06 14:30:00,52.89,52.89,52.78,52.79,31476.32311977716,24.4332,24.4332,24.3824,24.387,31476.3231
2006-04-06 14:40:00,52.79,52.87,52.77,52.77,25069.63788300836,24.387,24.4239,24.3777,24.3777,25069.6379
2006-04-06 14:50:00,52.77,52.87,52.76,52.85,29944.28969359332,24.3777,24.4239,24.3731,24.4147,29944.2897
2006-04-06 15:00:00,52.85,52.92,52.85,52.92,56128.13370473538,24.4147,24.447,24.4147,24.447,56128.1337
2006-04-06 15:10:00,52.92,52.93,52.85,52.89,23816.15598885794,24.447,24.4517,24.4147,24.4332,23816.156
2006-04-06 15:20:00,52.89,52.89,52.79,52.82,49860.72423398329,24.4332,24.4332,24.387,24.4008,49860.7242
2006-04-06 15:30:00,52.82,52.84,52.75,52.77,73816.15598885794,24.4008,24.4101,24.3685,24.3777,73816.156
2006-04-06 15:40:00,52.77,52.86,52.76,52.84,75626.74094707522,24.3777,24.4193,24.3731,24.4101,75626.7409
2006-04-06 15:50:00,52.83,52.85,52.68,52.69,173676.88022284122,24.4055,24.4147,24.3362,24.3408,173676.8802
2006-04-07 09:30:00,52.73,52.97,52.72,52.81,63788.3008356546,24.3593,24.4701,24.3546,24.3962,63788.3008
2006-04-07 09:40:00,52.91,52.91,52.67,52.75,67966.57381615599,24.4424,24.4424,24.3315,24.3685,67966.5738
2006-04-07 09:50:00,52.73,52.83,52.64,52.67,38857.93871866296,24.3593,24.4055,24.3177,24.3315,38857.9387
2006-04-07 10:00:00,52.67,52.71,52.63,52.69,40807.79944289694,24.3315,24.35,24.3131,24.3408,40807.7994
2006-04-07 10:10:00,52.7,52.7,52.59,52.59,38440.11142061282,24.3454,24.3454,24.2946,24.2946,38440.1114
2006-04-07 10:20:00,52.59,52.62,52.43,52.58,35515.32033426184,24.2946,24.3084,24.2207,24.29,35515.3203
2006-04-07 10:30:00,52.59,52.59,52.4,52.43,76462.39554317549,24.2946,24.2946,24.2068,24.2207,76462.3955
2006-04-07 10:40:00,52.41,52.48,52.13,52.18,81197.77158774374,24.2114,24.2438,24.0821,24.1052,81197.7716
2006-04-07 10:50:00,52.18,52.25,52.1,52.17,137743.73259052925,24.1052,24.1375,24.0682,24.1006,137743.7326
2006-04-07 11:00:00,52.17,52.21,51.84,52.0,88997.21448467967,24.1006,24.119,23.9481,24.022,88997.2145
2006-04-07 11:10:00,52.0,52.03,51.65,51.75,195682.4512534819,24.022,24.0359,23.8603,23.9065,195682.4513
2006-04-07 11:20:00,51.75,51.79,51.41,51.49,95961.00278551532,23.9065,23.925,23.7495,23.7864,95961.0028
2006-04-07 11:30:00,51.49,51.62,51.49,51.6,82451.25348189415,23.7864,23.8465,23.7864,23.8372,82451.2535
2006-04-07 11:40:00,51.62,51.7,51.54,51.61,68245.12534818942,23.8465,23.8834,23.8095,23.8419,68245.1253
2006-04-07 11:50:00,51.6,51.7,51.59,51.65,34261.83844011142,23.8372,23.8834,23.8326,23.8603,34261.8384
2006-04-07 12:00:00,51.64,51.71,51.63,51.69,46657.38161559889,23.8557,23.8881,23.8511,23.8788,46657.3816
2006-04-07 12:10:00,51.69,51.7,51.58,51.63,46796.6573816156,23.8788,23.8834,23.828,23.8511,46796.6574
2006-04-07 12:20:00,51.62,51.66,51.55,51.62,55431.754874651815,23.8465,23.865,23.8141,23.8465,55431.7549
2006-04-07 12:30:00,51.62,51.69,51.6,51.68,60027.85515320335,23.8465,23.8788,23.8372,23.8742,60027.8552
2006-04-07 12:40:00,51.68,51.7,51.58,51.7,19080.77994428969,23.8742,23.8834,23.828,23.8834,19080.7799
2006-04-07 12:50:00,51.7,51.75,51.55,51.69,67827.29805013927,23.8834,23.9065,23.8141,23.8788,67827.2981
2006-04-07 13:00:00,51.68,51.77,51.65,51.77,42339.83286908078,23.8742,23.9158,23.8603,23.9158,42339.8329
2006-04-07 13:10:00,51.77,51.9,51.75,51.89,44986.072423398335,23.9158,23.9758,23.9065,23.9712,44986.0724
2006-04-07 13:20:00,51.88,51.88,51.77,51.77,36211.69916434541,23.9666,23.9666,23.9158,23.9158,36211.6992
2006-04-07 13:30:00,51.77,51.8,51.67,51.7,42896.93593314764,23.9158,23.9296,23.8696,23.8834,42896.9359
2006-04-07 13:40:00,51.73,51.75,51.62,51.62,42339.83286908078,23.8973,23.9065,23.8465,23.8465,42339.8329
2006-04-07 13:50:00,51.62,51.68,51.51,51.6,52924.791086350975,23.8465,23.8742,23.7957,23.8372,52924.7911
2006-04-07 14:00:00,51.59,51.65,51.54,51.65,39275.766016713096,23.8326,23.8603,23.8095,23.8603,39275.766
2006-04-07 14:10:00,51.66,51.67,51.55,51.57,24373.2590529248,23.865,23.8696,23.8141,23.8234,24373.2591
2006-04-07 14:20:00,51.55,51.72,51.52,51.61,31894.1504178273,23.8141,23.8927,23.8003,23.8419,31894.1504
2006-04-07 14:30:00,51.62,51.74,51.62,51.74,17548.74651810585,23.8465,23.9019,23.8465,23.9019,17548.7465
2006-04-07 14:40:00,51.73,51.89,51.72,51.84,26044.56824512535,23.8973,23.9712,23.8927,23.9481,26044.5682
2006-04-07 14:50:00,51.84,51.88,51.81,51.83,43036.21169916435,23.9481,23.9666,23.9343,23.9435,43036.2117
2006-04-07 15:00:00,51.84,51.84,51.67,51.8,71448.46796657382,23.9481,23.9481,23.8696,23.9296,71448.468
2006-04-07 15:10:00,51.8,51.83,51.57,51.6,62813.37047353761,23.9296,23.9435,23.8234,23.8372,62813.3705
2006-04-07 15:20:00,51.6,51.6,51.39,51.44,78690.8077994429,23.8372,23.8372,23.7402,23.7633,78690.8078
2006-04-07 15:30:00,51.53,51.53,51.39,51.44,92618.3844011142,23.8049,23.8049,23.7402,23.7633,92618.3844
2006-04-07 15:40:00,51.44,51.48,51.27,51.47,138161.5598885794,23.7633,23.7818,23.6848,23.7772,138161.5599
2006-04-07 15:50:00,51.47,51.51,51.37,51.42,144428.96935933147,23.7772,23.7957,23.731,23.7541,144428.9694
2006-04-10 09:30:00,51.42,51.53,51.26,51.46,36768.802228412256,23.7541,23.8049,23.6802,23.7726,36768.8022
2006-04-10 09:40:00,51.45,51.47,51.22,51.45,27994.42896935933,23.768,23.7772,23.6617,23.768,27994.429
2006-04-10 09:50:00,51.45,51.52,51.34,51.4,19637.883008356548,23.768,23.8003,23.7171,23.7449,19637.883
2006-04-10 10:00:00,51.4,51.5,51.4,51.5,16295.264623955432,23.7449,23.791,23.7449,23.791,16295.2646
2006-04-10 10:10:00,51.51,51.55,51.33,51.4,34122.56267409471,23.7957,23.8141,23.7125,23.7449,34122.5627
2006-04-10 10:20:00,51.4,51.41,51.36,51.36,23119.777158774374,23.7449,23.7495,23.7264,23.7264,23119.7772
2006-04-10 10:30:00,51.39,51.41,51.31,51.34,53342.61838440112,23.7402,23.7495,23.7033,23.7171,53342.6184
2006-04-10 10:40:00,51.34,51.36,51.27,51.34,46378.83008356546,23.7171,23.7264,23.6848,23.7171,46378.8301
2006-04-10 10:50:00,51.36,51.39,51.26,51.29,26462.395543175488,23.7264,23.7402,23.6802,23.694,26462.3955
2006-04-10 11:00:00,51.28,51.31,51.17,51.22,55431.754874651815,23.6894,23.7033,23.6386,23.6617,55431.7549
2006-04-10 11:10:00,51.22,51.3,51.17,51.29,48885.7938718663,23.6617,23.6987,23.6386,23.694,48885.7939
2006-04-10 11:20:00,51.3,51.36,51.27,51.3,19777.15877437326,23.6987,23.7264,23.6848,23.6987,19777.1588
2006-04-10 11:30:00,51.3,51.34,51.27,51.28,19498.60724233984,23.6987,23.7171,23.6848,23.6894,19498.6072
2006-04-10 11:40:00,51.29,51.33,51.23,51.25,31197.771587743733,23.694,23.7125,23.6663,23.6756,31197.7716
2006-04-10 11:50:00,51.24,51.32,51.23,51.32,21727.01949860724,23.6709,23.7079,23.6663,23.7079,21727.0195
2006-04-10 12:00:00,51.32,51.43,51.29,51.39,46239.55431754875,23.7079,23.7587,23.694,23.7402,46239.5543
2006-04-10 12:10:00,51.36,51.36,51.27,51.31,45403.89972144847,23.7264,23.7264,23.6848,23.7033,45403.8997
2006-04-10 12:20:00,51.32,51.35,51.27,51.31,18662.952646239555,23.7079,23.7218,23.6848,23.7033,18662.9526
2006-04-10 12:30:00,51.31,51.39,51.3,51.39,11838.440111420614,23.7033,23.7402,23.6987,23.7402,11838.4401
2006-04-10 12:40:00,51.39,51.43,51.38,51.41,22701.949860724235,23.7402,23.7587,23.7356,23.7495,22701.9499
2006-04-10 12:50:00,51.41,51.41,51.34,51.37,22284.122562674096,23.7495,23.7495,23.7171,23.731,22284.1226
2006-04-10 13:00:00,51.38,51.38,51.3,51.33,18523.676880222843,23.7356,23.7356,23.6987,23.7125,18523.6769
2006-04-10 13:10:00,51.32,51.34,51.23,51.24,36211.69916434541,23.7079,23.7171,23.6663,23.6709,36211.6992
2006-04-10 13:20:00,51.22,51.24,51.15,51.22,24094.707520891367,23.6617,23.6709,23.6294,23.6617,24094.7075
2006-04-10 13:30:00,51.24,51.26,51.19,51.25,22423.398328690808,23.6709,23.6802,23.6478,23.6756,22423.3983
2006-04-10 13:40:00,51.25,51.32,51.21,51.26,18384.401114206128,23.6756,23.7079,23.6571,23.6802,18384.4011
2006-04-10 13:50:00,51.26,51.26,51.21,51.23,25069.63788300836,23.6802,23.6802,23.6571,23.6663,25069.6379
2006-04-10 14:00:00,51.22,51.23,51.08,51.11,48467.96657381616,23.6617,23.6663,23.597,23.6109,48467.9666
2006-04-10 14:10:00,51.1,51.12,51.04,51.05,34540.38997214485,23.6063,23.6155,23.5785,23.5832,34540.39
2006-04-10 14:20:00,51.06,51.12,51.06,51.09,29108.63509749304,23.5878,23.6155,23.5878,23.6016,29108.6351
2006-04-10 14:30:00,51.09,51.15,50.99,51.09,43732.59052924792,23.6016,23.6294,23.5554,23.6016,43732.5905
2006-04-10 14:40:00,51.09,51.19,51.09,51.19,32311.97771587744,23.6016,23.6478,23.6016,23.6478,32311.9777
2006-04-10 14:50:00,51.19,51.19,51.08,51.16,30501.392757660167,23.6478,23.6478,23.597,23.634,30501.3928
2006-04-10 15:00:00,51.15,51.17,51.13,51.17,66991.643454039,23.6294,23.6386,23.6201,23.6386,66991.6435
2006-04-10 15:10:00,51.18,51.23,51.17,51.2,25487.4651810585,23.6432,23.6663,23.6386,23.6525,25487.4652
2006-04-10 15:20:00,51.22,51.29,51.2,51.27,35515.32033426184,23.6617,23.694,23.6525,23.6848,35515.3203
2006-04-10 15:30:00,51.27,51.29,51.2,51.28,52506.96378830084,23.6848,23.694,23.6525,23.6894,52506.9638
2006-04-10 15:40:00,51.29,51.34,51.29,51.32,41922.00557103064,23.694,23.7171,23.694,23.7079,41922.0056
2006-04-10 15:50:00,51.32,51.34,51.28,51.29,82729.80501392759,23.7079,23.7171,23.6894,23.694,82729.805
2006-04-11 09:30:00,51.38,51.56,51.32,51.33,27855.15320334262,23.7356,23.8188,23.7079,23.7125,27855.1532
2006-04-11 09:40:00,51.33,51.34,51.07,51.07,31615.598885793872,23.7125,23.7171,23.5924,23.5924,31615.5989
2006-04-11 09:50:00,51.14,51.14,50.83,50.83,41643.45403899722,23.6247,23.6247,23.4815,23.4815,41643.454
2006-04-11 10:00:00,50.83,50.96,50.8,50.87,71866.29526462396,23.4815,23.5416,23.4677,23.5,71866.2953
2006-04-11 10:10:00,50.86,50.88,50.65,50.75,57242.33983286908,23.4954,23.5046,23.3984,23.4446,57242.3398
2006-04-11 10:20:00,50.76,50.77,50.55,50.58,181337.04735376048,23.4492,23.4538,23.3522,23.366,181337.0474
2006-04-11 10:30:00,50.59,50.6,50.31,50.32,108356.5459610028,23.3707,23.3753,23.2413,23.2459,108356.546
2006-04-11 10:40:00,50.33,50.39,50.15,50.27,135236.7688022284,23.2506,23.2783,23.1674,23.2228,135236.7688
2006-04-11 10:50:00,50.27,50.3,50.2,50.3,90668.52367688024,23.2228,23.2367,23.1905,23.2367,90668.5237
2006-04-11 11:00:00,50.3,50.31,50.2,50.22,93871.86629526464,23.2367,23.2413,23.1905,23.1997,93871.8663
2006-04-11 11:10:00,50.21,50.27,50.2,50.27,64902.50696378831,23.1951,23.2228,23.1905,23.2228,64902.507
2006-04-11 11:20:00,50.27,50.3,50.18,50.18,66295.26462395543,23.2228,23.2367,23.1813,23.1813,66295.2646
2006-04-11 11:30:00,50.2,50.24,50.13,50.21,64066.85236768803,23.1905,23.209,23.1582,23.1951,64066.8524
2006-04-11 11:40:00,50.21,50.28,50.14,50.15,52506.96378830084,23.1951,23.2275,23.1628,23.1674,52506.9638
2006-04-11 11:50:00,50.13,50.25,50.11,50.22,28133.704735376046,23.1582,23.2136,23.1489,23.1997,28133.7047
2006-04-11 12:00:00,50.22,50.27,50.17,50.25,103621.16991643456,23.1997,23.2228,23.1766,23.2136,103621.1699
2006-04-11 12:10:00,50.25,50.31,50.17,50.25,44289.69359331477,23.2136,23.2413,23.1766,23.2136,44289.6936
2006-04-11 12:20:00,50.25,50.38,50.23,50.37,45961.00278551533,23.2136,23.2737,23.2044,23.269,45961.0028
2006-04-11 12:30:00,50.37,50.4,50.33,50.35,25905.29247910864,23.269,23.2829,23.2506,23.2598,25905.2925
2006-04-11 12:40:00,50.35,50.39,50.27,50.27,31337.04735376045,23.2598,23.2783,23.2228,23.2228,31337.0474
2006-04-11 12:50:00,50.28,50.39,50.26,50.26,24930.362116991644,23.2275,23.2783,23.2182,23.2182,24930.3621
2006-04-11 13:00:00,50.25,50.37,50.22,50.37,57103.06406685237,23.2136,23.269,23.1997,23.269,57103.0641
2006-04-11 13:10:00,50.37,50.4,50.23,50.25,44289.69359331477,23.269,23.2829,23.2044,23.2136,44289.6936
2006-04-11 13:20:00,50.25,50.35,50.22,50.24,42757.66016713092,23.2136,23.2598,23.1997,23.209,42757.6602
2006-04-11 13:30:00,50.25,50.27,50.17,50.2,53481.89415041783,23.2136,23.2228,23.1766,23.1905,53481.8942
2006-04-11 13:40:00,50.21,50.35,50.21,50.27,39136.490250696384,23.1951,23.2598,23.1951,23.2228,39136.4903
2006-04-11 13:50:00,50.27,50.32,50.18,50.2,34261.83844011142,23.2228,23.2459,23.1813,23.1905,34261.8384
2006-04-11 14:00:00,50.2,50.3,50.2,50.29,45264.62395543176,23.1905,23.2367,23.1905,23.2321,45264.624
2006-04-11 14:10:00,50.3,50.3,50.24,50.27,33844.01114206128,23.2367,23.2367,23.209,23.2228,33844.0111
2006-04-11 14:20:00,50.26,50.28,50.2,50.28,47075.20891364903,23.2182,23.2275,23.1905,23.2275,47075.2089
2006-04-11 14:30:00,50.27,50.35,50.26,50.32,41782.72980501393,23.2228,23.2598,23.2182,23.2459,41782.7298
2006-04-11 14:40:00,50.32,50.39,50.32,50.32,50000.0,23.2459,23.2783,23.2459,23.2459,50000.0
2006-04-11 14:50:00,50.32,50.37,50.3,50.35,39832.86908077994,23.2459,23.269,23.2367,23.2598,39832.8691
2006-04-11 15:00:00,50.35,50.4,50.3,50.32,89136.49025069638,23.2598,23.2829,23.2367,23.2459,89136.4903
2006-04-11 15:10:00,50.32,50.37,50.25,50.25,162116.99164345404,23.2459,23.269,23.2136,23.2136,162116.9916
2006-04-11 15:20:00,50.25,50.33,50.22,50.26,89415.04178272981,23.2136,23.2506,23.1997,23.2182,89415.0418
2006-04-11 15:30:00,50.26,50.33,50.09,50.29,238718.66295264623,23.2182,23.2506,23.1397,23.2321,238718.663
2006-04-11 15:40:00,50.29,50.38,50.21,50.22,134122.56267409472,23.2321,23.2737,23.1951,23.1997,134122.5627
2006-04-11 15:50:00,50.23,50.32,50.22,50.3,164623.95543175488,23.2044,23.2459,23.1997,23.2367,164623.9554
2006-04-12 09:30:00,50.63,50.91,50.63,50.69,66991.643454039,23.3891,23.5185,23.3891,23.4169,66991.6435
2006-04-12 09:40:00,50.68,50.69,50.52,50.55,78969.35933147633,23.4122,23.4169,23.3383,23.3522,78969.3593
2006-04-12 09:50:00,50.55,50.66,50.54,50.55,29247.91086350975,23.3522,23.403,23.3476,23.3522,29247.9109
2006-04-12 10:00:00,50.55,50.64,50.5,50.51,69220.0557103064,23.3522,23.3938,23.3291,23.3337,69220.0557
2006-04-12 10:10:00,50.51,50.55,50.26,50.32,62674.0947075209,23.3337,23.3522,23.2182,23.2459,62674.0947
2006-04-12 10:20:00,50.32,50.4,50.25,50.27,50696.378830083566,23.2459,23.2829,23.2136,23.2228,50696.3788
2006-04-12 10:30:00,50.27,50.28,50.14,50.26,68105.84958217271,23.2228,23.2275,23.1628,23.2182,68105.8496
2006-04-12 10:40:00,50.27,50.27,50.11,50.15,36629.526462395545,23.2228,23.2228,23.1489,23.1674,36629.5265
2006-04-12 10:50:00,50.15,50.18,50.03,50.17,66852.36768802229,23.1674,23.1813,23.112,23.1766,66852.3677
2006-04-12 11:00:00,50.18,50.24,50.09,50.2,55849.58217270195,23.1813,23.209,23.1397,23.1905,55849.5822
2006-04-12 11:10:00,50.22,50.3,50.2,50.23,82729.80501392759,23.1997,23.2367,23.1905,23.2044,82729.805
2006-04-12 11:20:00,50.24,50.27,50.19,50.22,71030.64066852369,23.209,23.2228,23.1859,23.1997,71030.6407
2006-04-12 11:30:00,50.22,50.25,50.18,50.22,27576.601671309192,23.1997,23.2136,23.1813,23.1997,27576.6017
2006-04-12 11:40:00,50.22,50.29,50.22,50.27,82172.70194986073,23.1997,23.2321,23.1997,23.2228,82172.7019
2006-04-12 11:50:00,50.27,50.27,50.22,50.22,28969.359331476324,23.2228,23.2228,23.1997,23.1997,28969.3593
2006-04-12 12:00:00,50.22,50.35,50.19,50.32,61699.1643454039,23.1997,23.2598,23.1859,23.2459,61699.1643
2006-04-12 12:10:00,50.31,50.36,50.3,50.33,25069.63788300836,23.2413,23.2644,23.2367,23.2506,25069.6379
2006-04-12 12:20:00,50.32,50.36,50.3,50.33,29805.013927576605,23.2459,23.2644,23.2367,23.2506,29805.0139
2006-04-12 12:30:00,50.32,50.34,50.25,50.32,59331.47632311978,23.2459,23.2552,23.2136,23.2459,59331.4763
2006-04-12 12:40:00,50.32,50.33,50.24,50.3,13788.300835654596,23.2459,23.2506,23.209,23.2367,13788.3008
2006-04-12 12:50:00,50.31,50.38,50.29,50.36,36490.25069637883,23.2413,23.2737,23.2321,23.2644,36490.2507
2006-04-12 13:00:00,50.37,50.4,50.3,50.31,22701.949860724235,23.269,23.2829,23.2367,23.2413,22701.9499
2006-04-12 13:10:00,50.31,50.33,50.24,50.27,19498.60724233984,23.2413,23.2506,23.209,23.2228,19498.6072
2006-04-12 13:20:00,50.3,50.3,50.22,50.26,19916.43454038997,23.2367,23.2367,23.1997,23.2182,19916.4345
2006-04-12 13:30:00,50.27,50.31,50.2,50.26,55710.30640668524,23.2228,23.2413,23.1905,23.2182,55710.3064
2006-04-12 13:40:00,50.25,50.27,50.19,50.22,34540.38997214485,23.2136,23.2228,23.1859,23.1997,34540.39
2006-04-12 13:50:00,50.24,50.27,50.23,50.25,20752.089136490253,23.209,23.2228,23.2044,23.2136,20752.0891
2006-04-12 14:00:00,50.25,50.29,50.19,50.22,55153.203342618384,23.2136,23.2321,23.1859,23.1997,55153.2033
2006-04-12 14:10:00,50.22,50.24,50.13,50.16,76183.84401114206,23.1997,23.209,23.1582,23.172,76183.844
2006-04-12 14:20:00,50.17,50.22,50.06,50.12,66295.26462395543,23.1766,23.1997,23.1258,23.1535,66295.2646
2006-04-12 14:30:00,50.12,50.17,50.1,50.11,51114.20612813371,23.1535,23.1766,23.1443,23.1489,51114.2061
2006-04-12 14:40:00,50.12,50.15,50.04,50.11,62116.99164345404,23.1535,23.1674,23.1166,23.1489,62116.9916
2006-04-12 14:50:00,50.1,50.12,50.05,50.09,39693.59331476323,23.1443,23.1535,23.1212,23.1397,39693.5933
2006-04-12 15:00:00,50.08,50.1,50.05,50.09,61838.44011142062,23.1351,23.1443,23.1212,23.1397,61838.4401
2006-04-12 15:10:00,50.08,50.17,50.05,50.16,58495.8217270195,23.1351,23.1766,23.1212,23.172,58495.8217
2006-04-12 15:20:00,50.16,50.21,50.12,50.2,62952.64623955432,23.172,23.1951,23.1535,23.1905,62952.6462
2006-04-12 15:30:00,50.21,50.35,50.21,50.35,86490.25069637883,23.1951,23.2598,23.1951,23.2598,86490.2507
2006-04-12 15:40:00,50.35,50.41,50.34,50.4,69498.60724233984,23.2598,23.2875,23.2552,23.2829,69498.6072
2006-04-12 15:50:00,50.4,50.45,50.33,50.35,94150.41782729804,23.2829,23.306,23.2506,23.2598,94150.4178
2006-04-13 09:30:00,50.17,50.55,50.14,50.35,66852.36768802229,23.1766,23.3522,23.1628,23.2598,66852.3677
2006-04-13 09:40:00,50.35,50.48,50.25,50.48,38161.55988857939,23.2598,23.3198,23.2136,23.3198,38161.5599
2006-04-13 09:50:00,50.48,50.51,50.3,50.31,46100.27855153204,23.3198,23.3337,23.2367,23.2413,46100.2786
2006-04-13 10:00:00,50.32,50.63,50.32,50.6,50278.55153203343,23.2459,23.3891,23.2459,23.3753,50278.5515
2006-04-13 10:10:00,50.6,50.64,50.39,50.43,41782.72980501393,23.3753,23.3938,23.2783,23.2967,41782.7298
2006-04-13 10:20:00,50.43,50.43,50.32,50.37,28551.532033426185,23.2967,23.2967,23.2459,23.269,28551.532
2006-04-13 10:30:00,50.37,50.43,50.34,50.35,29805.013927576605,23.269,23.2967,23.2552,23.2598,29805.0139
2006-04-13 10:40:00,50.35,50.41,50.35,50.41,25348.189415041783,23.2598,23.2875,23.2598,23.2875,25348.1894
2006-04-13 10:50:00,50.41,50.45,50.35,50.43,22980.501392757666,23.2875,23.306,23.2598,23.2967,22980.5014
2006-04-13 11:00:00,50.43,50.43,50.22,50.27,29108.63509749304,23.2967,23.2967,23.1997,23.2228,29108.6351
2006-04-13 11:10:00,50.3,50.37,50.22,50.26,35376.044568245125,23.2367,23.269,23.1997,23.2182,35376.0446
2006-04-13 11:20:00,50.26,50.31,50.22,50.25,24512.534818941505,23.2182,23.2413,23.1997,23.2136,24512.5348
2006-04-13 11:30:00,50.25,50.26,50.07,50.09,47632.31197771588,23.2136,23.2182,23.1304,23.1397,47632.312
2006-04-13 11:40:00,50.1,50.22,50.1,50.21,16295.264623955432,23.1443,23.1997,23.1443,23.1951,16295.2646
2006-04-13 11:50:00,50.2,50.32,50.14,50.3,18523.676880222843,23.1905,23.2459,23.1628,23.2367,18523.6769
2006-04-13 12:00:00,50.3,50.38,50.3,50.38,11002.785515320336,23.2367,23.2737,23.2367,23.2737,11002.7855
2006-04-13 12:10:00,50.38,50.42,50.27,50.27,10445.682451253482,23.2737,23.2921,23.2228,23.2228,10445.6825
2006-04-13 12:20:00,50.29,50.31,50.19,50.21,11977.715877437327,23.2321,23.2413,23.1859,23.1951,11977.7159
2006-04-13 12:30:00,50.22,50.27,50.22,50.23,12256.267409470753,23.1997,23.2228,23.1997,23.2044,12256.2674
2006-04-13 12:40:00,50.23,50.27,50.2,50.26,15320.33426183844,23.2044,23.2228,23.1905,23.2182,15320.3343
2006-04-13 12:50:00,50.27,50.28,50.22,50.25,9052.924791086352,23.2228,23.2275,23.1997,23.2136,9052.9248
2006-04-13 13:00:00,50.25,50.25,50.21,50.25,23676.880222841228,23.2136,23.2136,23.1951,23.2136,23676.8802
2006-04-13 13:10:00,50.25,50.28,50.22,50.26,100417.82729805016,23.2136,23.2275,23.1997,23.2182,100417.8273
2006-04-13 13:20:00,50.27,50.32,50.26,50.3,11559.888579387189,23.2228,23.2459,23.2182,23.2367,11559.8886
2006-04-13 13:30:00,50.32,50.35,50.29,50.33,7381.615598885794,23.2459,23.2598,23.2321,23.2506,7381.6156
2006-04-13 13:40:00,50.34,50.36,50.28,50.3,13091.922005571032,23.2552,23.2644,23.2275,23.2367,13091.922
2006-04-13 13:50:00,50.3,50.37,50.29,50.37,21587.74373259053,23.2367,23.269,23.2321,23.269,21587.7437
2006-04-13 14:00:00,50.37,50.37,50.34,50.34,13091.922005571032,23.269,23.269,23.2552,23.2552,13091.922
2006-04-13 14:10:00,50.35,50.37,50.32,50.33,10724.23398328691,23.2598,23.269,23.2459,23.2506,10724.234
2006-04-13 14:20:00,50.35,50.37,50.27,50.36,12952.64623955432,23.2598,23.269,23.2228,23.2644,12952.6462
2006-04-13 14:30:00,50.36,50.37,50.3,50.31,18523.676880222843,23.2644,23.269,23.2367,23.2413,18523.6769
2006-04-13 14:40:00,50.32,50.36,50.24,50.27,15738.16155988858,23.2459,23.2644,23.209,23.2228,15738.1616
2006-04-13 14:50:00,50.27,50.3,50.2,50.3,11838.440111420614,23.2228,23.2367,23.1905,23.2367,11838.4401
2006-04-13 15:00:00,50.3,50.3,50.26,50.27,33286.908077994434,23.2367,23.2367,23.2182,23.2228,33286.9081
2006-04-13 15:10:00,50.28,50.3,50.25,50.27,25348.189415041783,23.2275,23.2367,23.2136,23.2228,25348.1894
2006-04-13 15:20:00,50.29,50.3,50.22,50.22,38300.8356545961,23.2321,23.2367,23.1997,23.1997,38300.8357
2006-04-13 15:30:00,50.23,50.28,50.21,50.26,22144.846796657384,23.2044,23.2275,23.1951,23.2182,22144.8468
2006-04-13 15:40:00,50.25,50.3,50.21,50.29,32869.08077994429,23.2136,23.2367,23.1951,23.2321,32869.0808
2006-04-13 15:50:00,50.3,50.3,50.25,50.27,42061.28133704736,23.2367,23.2367,23.2136,23.2228,42061.2813
2006-04-17 10:10:00,50.08,50.25,49.96,50.05,245125.34818941503,23.1351,23.2136,23.0796,23.1212,245125.3482
2006-04-17 10:20:00,50.07,50.12,49.98,50.02,60445.68245125349,23.1304,23.1535,23.0889,23.1073,60445.6825
2006-04-17 10:30:00,50.02,50.04,49.97,49.99,71727.01949860725,23.1073,23.1166,23.0842,23.0935,71727.0195
2006-04-17 10:40:00,49.99,50.03,49.91,49.95,53760.44568245126,23.0935,23.112,23.0565,23.075,53760.4457
2006-04-17 10:50:00,49.96,49.99,49.75,49.79,156128.13370473537,23.0796,23.0935,22.9826,23.0011,156128.1337
2006-04-17 11:00:00,49.77,49.94,49.75,49.87,72423.39832869082,22.9919,23.0704,22.9826,23.0381,72423.3983
2006-04-17 11:10:00,49.84,49.96,49.81,49.87,34818.94150417828,23.0242,23.0796,23.0103,23.0381,34818.9415
2006-04-17 11:20:00,49.87,49.92,49.81,49.91,30501.392757660167,23.0381,23.0611,23.0103,23.0565,30501.3928
2006-04-17 11:30:00,49.9,49.95,49.79,49.88,28830.08356545961,23.0519,23.075,23.0011,23.0427,28830.0836
2006-04-17 11:40:00,49.88,49.93,49.67,49.76,72980.50139275767,23.0427,23.0658,22.9457,22.9872,72980.5014
2006-04-17 11:50:00,49.76,49.9,49.63,49.86,114206.12813370474,22.9872,23.0519,22.9272,23.0334,114206.1281
2006-04-17 12:00:00,49.84,49.94,49.84,49.92,77019.49860724235,23.0242,23.0704,23.0242,23.0611,77019.4986
2006-04-17 12:10:00,49.92,50.01,49.9,49.94,35515.32033426184,23.0611,23.1027,23.0519,23.0704,35515.3203
2006-04-17 12:20:00,49.94,50.01,49.89,49.89,63649.025069637886,23.0704,23.1027,23.0473,23.0473,63649.0251
2006-04-17 12:30:00,49.92,49.98,49.88,49.94,24930.362116991644,23.0611,23.0889,23.0427,23.0704,24930.3621
2006-04-17 12:40:00,49.97,49.99,49.83,49.93,41922.00557103064,23.0842,23.0935,23.0196,23.0658,41922.0056
2006-04-17 12:50:00,49.94,50.11,49.94,50.09,58217.27019498608,23.0704,23.1489,23.0704,23.1397,58217.2702
2006-04-17 13:00:00,50.09,50.17,49.99,50.11,57660.16713091922,23.1397,23.1766,23.0935,23.1489,57660.1671
2006-04-17 13:10:00,50.11,50.22,50.11,50.13,69916.43454038998,23.1489,23.1997,23.1489,23.1582,69916.4345
2006-04-17 13:20:00,50.14,50.17,50.09,50.12,42479.108635097495,23.1628,23.1766,23.1397,23.1535,42479.1086
2006-04-17 13:30:00,50.14,50.17,50.07,50.12,131058.49582172705,23.1628,23.1766,23.1304,23.1535,131058.4958
2006-04-17 13:40:00,50.12,50.22,50.08,50.12,51532.03342618384,23.1535,23.1997,23.1351,23.1535,51532.0334
2006-04-17 13:50:00,50.12,50.14,49.94,49.94,35515.32033426184,23.1535,23.1628,23.0704,23.0704,35515.3203
2006-04-17 14:00:00,49.99,49.99,49.83,49.92,34261.83844011142,23.0935,23.0935,23.0196,23.0611,34261.8384
2006-04-17 14:10:00,49.94,49.97,49.92,49.97,42757.66016713092,23.0704,23.0842,23.0611,23.0842,42757.6602
2006-04-17 14:20:00,49.96,49.99,49.94,49.99,57520.89136490251,23.0796,23.0935,23.0704,23.0935,57520.8914
2006-04-17 14:30:00,49.99,50.06,49.97,50.02,45264.62395543176,23.0935,23.1258,23.0842,23.1073,45264.624
2006-04-17 14:40:00,50.02,50.12,50.01,50.09,67409.47075208914,23.1073,23.1535,23.1027,23.1397,67409.4708
2006-04-17 14:50:00,50.09,50.15,50.06,50.07,39693.59331476323,23.1397,23.1674,23.1258,23.1304,39693.5933
2006-04-17 15:00:00,50.09,50.12,50.07,50.09,44150.41782729805,23.1397,23.1535,23.1304,23.1397,44150.4178
2006-04-17 15:10:00,50.09,50.12,50.01,50.06,26183.844011142064,23.1397,23.1535,23.1027,23.1258,26183.844
2006-04-17 15:20:00,50.06,50.1,50.04,50.05,88161.55988857939,23.1258,23.1443,23.1166,23.1212,88161.5599
2006-04-17 15:30:00,50.08,50.15,50.04,50.05,141225.62674094707,23.1351,23.1674,23.1166,23.1212,141225.6267
2006-04-17 15:40:00,50.05,50.17,50.05,50.15,94289.69359331476,23.1212,23.1766,23.1212,23.1674,94289.6936
2006-04-17 15:50:00,50.15,50.17,50.06,50.12,148746.5181058496,23.1674,23.1766,23.1258,23.1535,148746.5181
2006-04-18 09:30:00,50.19,50.23,50.05,50.17,46935.93314763231,23.1859,23.2044,23.1212,23.1766,46935.9331
2006-04-18 09:40:00,50.11,50.2,49.99,50.09,153064.0668523677,23.1489,23.1905,23.0935,23.1397,153064.0669
2006-04-18 09:50:00,50.09,50.23,50.05,50.2,26044.56824512535,23.1397,23.2044,23.1212,23.1905,26044.5682
2006-04-18 10:00:00,50.2,50.22,49.99,50.0,57799.442896935936,23.1905,23.1997,23.0935,23.0981,57799.4429
2006-04-18 10:10:00,50.01,50.03,49.92,49.98,22005.57103064067,23.1027,23.112,23.0611,23.0889,22005.571
2006-04-18 10:20:00,49.98,49.98,49.86,49.93,29944.28969359332,23.0889,23.0889,23.0334,23.0658,29944.2897
2006-04-18 10:30:00,49.94,50.02,49.93,50.02,156128.13370473537,23.0704,23.1073,23.0658,23.1073,156128.1337
2006-04-18 10:40:00,50.04,50.04,49.94,49.94,55710.30640668524,23.1166,23.1166,23.0704,23.0704,55710.3064
2006-04-18 10:50:00,49.94,49.95,49.77,49.79,29387.186629526463,23.0704,23.075,22.9919,23.0011,29387.1866
2006-04-18 11:00:00,49.79,49.93,49.77,49.89,54317.54874651811,23.0011,23.0658,22.9919,23.0473,54317.5487
2006-04-18 11:10:00,49.89,50.08,49.87,50.08,38718.66295264624,23.0473,23.1351,23.0381,23.1351,38718.663
2006-04-18 11:20:00,50.07,50.08,49.94,50.04,22423.398328690808,23.1304,23.1351,23.0704,23.1166,22423.3983
2006-04-18 11:30:00,50.03,50.06,49.98,50.03,33008.356545961,23.112,23.1258,23.0889,23.112,33008.3565
2006-04-18 11:40:00,50.02,50.04,49.96,50.0,27298.05013927577,23.1073,23.1166,23.0796,23.0981,27298.0501
2006-04-18 11:50:00,50.0,50.2,49.95,50.01,61838.44011142062,23.0981,23.1905,23.075,23.1027,61838.4401
2006-04-18 12:00:00,50.01,50.05,49.99,50.02,42618.38440111421,23.1027,23.1212,23.0935,23.1073,42618.3844
2006-04-18 12:10:00,50.02,50.06,49.96,49.96,75766.01671309193,23.1073,23.1258,23.0796,23.0796,75766.0167
2006-04-18 12:20:00,49.95,50.05,49.93,50.01,23398.3286908078,23.075,23.1212,23.0658,23.1027,23398.3287
2006-04-18 12:30:00,50.0,50.0,49.89,49.91,32451.25348189416,23.0981,23.0981,23.0473,23.0565,32451.2535
2006-04-18 12:40:00,49.9,49.98,49.9,49.98,30222.841225626744,23.0519,23.0889,23.0519,23.0889,30222.8412
2006-04-18 12:50:00,49.98,50.04,49.98,50.02,25348.189415041783,23.0889,23.1166,23.0889,23.1073,25348.1894
2006-04-18 13:00:00,50.02,50.05,49.99,50.0,41922.00557103064,23.1073,23.1212,23.0935,23.0981,41922.0056
2006-04-18 13:10:00,49.99,50.01,49.97,50.01,58635.09749303621,23.0935,23.1027,23.0842,23.1027,58635.0975
2006-04-18 13:20:00,50.01,50.02,49.97,50.01,148746.5181058496,23.1027,23.1073,23.0842,23.1027,148746.5181
2006-04-18 13:30:00,50.01,50.07,50.01,50.07,33704.73537604457,23.1027,23.1304,23.1027,23.1304,33704.7354
2006-04-18 13:40:00,50.07,50.12,49.96,50.1,44846.796657381616,23.1304,23.1535,23.0796,23.1443,44846.7967
2006-04-18 13:50:00,50.1,50.21,50.09,50.15,36211.69916434541,23.1443,23.1951,23.1397,23.1674,36211.6992
2006-04-18 14:00:00,50.16,50.52,50.15,50.33,172701.94986072424,23.172,23.3383,23.1674,23.2506,172701.9499
2006-04-18 14:10:00,50.3,50.32,50.12,50.22,53899.72144846797,23.2367,23.2459,23.1535,23.1997,53899.7214
2006-04-18 14:20:00,50.21,50.24,50.15,50.23,50000.0,23.1951,23.209,23.1674,23.2044,50000.0
2006-04-18 14:30:00,50.23,50.27,50.2,50.22,54596.10027855154,23.2044,23.2228,23.1905,23.1997,54596.1003
2006-04-18 14:40:00,50.2,50.35,50.2,50.33,61838.44011142062,23.1905,23.2598,23.1905,23.2506,61838.4401
2006-04-18 14:50:00,50.32,50.38,50.3,50.32,75348.1894150418,23.2459,23.2737,23.2367,23.2459,75348.1894
2006-04-18 15:00:00,50.32,50.4,50.32,50.36,55849.58217270195,23.2459,23.2829,23.2459,23.2644,55849.5822
2006-04-18 15:10:00,50.36,50.55,50.35,50.44,77576.6016713092,23.2644,23.3522,23.2598,23.3014,77576.6017
2006-04-18 15:20:00,50.44,50.5,50.35,50.41,66991.643454039,23.3014,23.3291,23.2598,23.2875,66991.6435
2006-04-18 15:30:00,50.41,50.47,50.38,50.41,83286.90807799443,23.2875,23.3152,23.2737,23.2875,83286.9081
2006-04-18 15:40:00,50.42,50.6,50.41,50.57,89554.31754874652,23.2921,23.3753,23.2875,23.3614,89554.3175
2006-04-18 15:50:00,50.56,50.59,50.5,50.56,86072.4233983287,23.3568,23.3707,23.3291,23.3568,86072.4234
2006-04-19 09:30:00,50.02,50.76,50.02,50.72,49442.89693593315,23.1073,23.4492,23.1073,23.4307,49442.8969
2006-04-19 09:40:00,50.71,50.75,50.51,50.53,48467.96657381616,23.4261,23.4446,23.3337,23.3429,48467.9666
2006-04-19 09:50:00,50.53,50.63,50.43,50.45,46100.27855153204,23.3429,23.3891,23.2967,23.306,46100.2786
2006-04-19 10:00:00,50.44,50.5,50.42,50.43,47075.20891364903,23.3014,23.3291,23.2921,23.2967,47075.2089
2006-04-19 10:10:00,50.42,50.43,50.22,50.22,68245.12534818942,23.2921,23.2967,23.1997,23.1997,68245.1253
2006-04-19 10:20:00,50.22,50.22,50.15,50.16,30501.392757660167,23.1997,23.1997,23.1674,23.172,30501.3928
2006-04-19 10:30:00,50.16,50.17,49.99,50.02,39554.31754874652,23.172,23.1766,23.0935,23.1073,39554.3175
2006-04-19 10:40:00,50.06,50.22,50.03,50.09,103760.44568245126,23.1258,23.1997,23.112,23.1397,103760.4457
2006-04-19 10:50:00,50.09,50.17,50.04,50.07,22284.122562674096,23.1397,23.1766,23.1166,23.1304,22284.1226
2006-04-19 11:00:00,50.07,50.17,50.07,50.17,45682.45125348189,23.1304,23.1766,23.1304,23.1766,45682.4513
2006-04-19 11:10:00,50.17,50.17,50.02,50.02,59888.57938718663,23.1766,23.1766,23.1073,23.1073,59888.5794
2006-04-19 11:20:00,50.03,50.09,50.0,50.02,73398.3286908078,23.112,23.1397,23.0981,23.1073,73398.3287
2006-04-19 11:30:00,50.02,50.02,49.99,50.0,44011.14206128134,23.1073,23.1073,23.0935,23.0981,44011.1421
2006-04-19 11:40:00,50.0,50.02,49.94,49.96,41086.35097493036,23.0981,23.1073,23.0704,23.0796,41086.351
2006-04-19 11:50:00,49.96,50.02,49.96,49.99,25626.74094707521,23.0796,23.1073,23.0796,23.0935,25626.7409
2006-04-19 12:00:00,49.99,50.04,49.99,50.03,41643.45403899722,23.0935,23.1166,23.0935,23.112,41643.454
2006-04-19 12:10:00,50.03,50.04,49.93,49.93,41086.35097493036,23.112,23.1166,23.0658,23.0658,41086.351
2006-04-19 12:20:00,49.95,49.99,49.94,49.96,22980.501392757666,23.075,23.0935,23.0704,23.0796,22980.5014
2006-04-19 12:30:00,49.94,49.96,49.92,49.94,35376.044568245125,23.0704,23.0796,23.0611,23.0704,35376.0446
2006-04-19 12:40:00,49.94,49.94,49.79,49.79,36350.97493036212,23.0704,23.0704,23.0011,23.0011,36350.9749
2006-04-19 12:50:00,49.79,49.82,49.61,49.62,72701.94986072424,23.0011,23.015,22.9179,22.9226,72701.9499
2006-04-19 13:00:00,49.61,49.62,49.39,49.47,151949.860724234,22.9179,22.9226,22.8163,22.8533,151949.8607
2006-04-19 13:10:00,49.47,49.67,49.43,49.67,88440.11142061281,22.8533,22.9457,22.8348,22.9457,88440.1114
2006-04-19 13:20:00,49.66,49.66,49.33,49.38,92061.28133704736,22.941,22.941,22.7886,22.8117,92061.2813
2006-04-19 13:30:00,49.38,49.43,49.31,49.36,111699.1643454039,22.8117,22.8348,22.7794,22.8024,111699.1643
2006-04-19 13:40:00,49.36,49.64,49.34,49.62,77576.6016713092,22.8024,22.9318,22.7932,22.9226,77576.6017
2006-04-19 13:50:00,49.63,49.79,49.59,49.66,52089.1364902507,22.9272,23.0011,22.9087,22.941,52089.1365
2006-04-19 14:00:00,49.66,49.69,49.31,49.33,86072.4233983287,22.941,22.9549,22.7794,22.7886,86072.4234
2006-04-19 14:10:00,49.33,49.44,49.33,49.43,63509.74930362117,22.7886,22.8394,22.7886,22.8348,63509.7493
2006-04-19 14:20:00,49.45,49.51,49.4,49.47,41225.62674094708,22.844,22.8717,22.8209,22.8533,41225.6267
2006-04-19 14:30:00,49.48,49.56,49.44,49.55,45125.34818941505,22.8579,22.8948,22.8394,22.8902,45125.3482
2006-04-19 14:40:00,49.55,49.76,49.55,49.72,108913.64902506964,22.8902,22.9872,22.8902,22.9688,108913.649
2006-04-19 14:50:00,49.72,49.72,49.52,49.53,63370.47353760446,22.9688,22.9688,22.8764,22.881,63370.4735
2006-04-19 15:00:00,49.54,49.64,49.53,49.56,76740.94707520891,22.8856,22.9318,22.881,22.8948,76740.9471
2006-04-19 15:10:00,49.55,49.61,49.53,49.58,82033.42618384401,22.8902,22.9179,22.881,22.9041,82033.4262
2006-04-19 15:20:00,49.59,49.64,49.39,49.43,110584.9582172702,22.9087,22.9318,22.8163,22.8348,110584.9582
2006-04-19 15:30:00,49.43,49.53,49.36,49.48,148746.5181058496,22.8348,22.881,22.8024,22.8579,148746.5181
2006-04-19 15:40:00,49.48,49.48,49.22,49.29,251253.48189415043,22.8579,22.8579,22.7378,22.7701,251253.4819
2006-04-19 15:50:00,49.3,49.42,49.28,49.39,209610.0278551532,22.7747,22.8302,22.7655,22.8163,209610.0279
2006-04-20 09:30:00,49.22,49.32,49.1,49.18,83983.286908078,22.7378,22.784,22.6823,22.7193,83983.2869
2006-04-20 09:40:00,49.18,49.18,48.59,48.79,199164.34540389973,22.7193,22.7193,22.4467,22.5391,199164.3454
2006-04-20 09:50:00,48.79,48.9,48.52,48.79,252506.96378830084,22.5391,22.5899,22.4144,22.5391,252506.9638
2006-04-20 10:00:00,48.87,48.87,48.65,48.77,126601.6713091922,22.5761,22.5761,22.4745,22.5299,126601.6713
2006-04-20 10:10:00,48.75,48.87,48.63,48.64,110027.85515320336,22.5207,22.5761,22.4652,22.4698,110027.8552
2006-04-20 10:20:00,48.64,48.82,48.61,48.75,124512.53481894152,22.4698,22.553,22.456,22.5207,124512.5348
2006-04-20 10:30:00,48.75,48.79,48.69,48.79,39693.59331476323,22.5207,22.5391,22.4929,22.5391,39693.5933
2006-04-20 10:40:00,48.8,48.96,48.79,48.91,127437.32590529248,22.5438,22.6177,22.5391,22.5946,127437.3259
2006-04-20 10:50:00,48.92,48.97,48.69,48.85,67688.02228412256,22.5992,22.6223,22.4929,22.5668,67688.0223
2006-04-20 11:00:00,48.83,48.9,48.81,48.89,60445.68245125349,22.5576,22.5899,22.5484,22.5853,60445.6825
2006-04-20 11:10:00,48.89,48.9,48.68,48.74,66573.81615598887,22.5853,22.5899,22.4883,22.516,66573.8162
2006-04-20 11:20:00,48.73,48.91,48.72,48.9,108635.0974930362,22.5114,22.5946,22.5068,22.5899,108635.0975
2006-04-20 11:30:00,48.93,49.04,48.93,49.02,65598.88579387187,22.6038,22.6546,22.6038,22.6454,65598.8858
2006-04-20 11:40:00,49.03,49.03,48.9,48.91,60027.85515320335,22.65,22.65,22.5899,22.5946,60027.8552
2006-04-20 11:50:00,48.9,49.0,48.9,49.0,39972.14484679666,22.5899,22.6361,22.5899,22.6361,39972.1448
2006-04-20 12:00:00,48.99,49.05,48.95,49.02,38857.93871866296,22.6315,22.6592,22.613,22.6454,38857.9387
2006-04-20 12:10:00,49.03,49.13,49.0,49.08,27576.601671309192,22.65,22.6962,22.6361,22.6731,27576.6017
2006-04-20 12:20:00,49.09,49.1,49.03,49.08,49442.89693593315,22.6777,22.6823,22.65,22.6731,49442.8969
2006-04-20 12:30:00,49.1,49.13,49.08,49.1,20334.26183844012,22.6823,22.6962,22.6731,22.6823,20334.2618
2006-04-20 12:40:00,49.11,49.17,49.1,49.17,20334.26183844012,22.687,22.7147,22.6823,22.7147,20334.2618
2006-04-20 12:50:00,49.17,49.18,49.14,49.18,14345.403899721448,22.7147,22.7193,22.7008,22.7193,14345.4039
2006-04-20 13:00:00,49.18,49.2,49.15,49.17,28830.08356545961,22.7193,22.7285,22.7054,22.7147,28830.0836
2006-04-20 13:10:00,49.16,49.16,49.02,49.05,73398.3286908078,22.7101,22.7101,22.6454,22.6592,73398.3287
2006-04-20 13:20:00,49.05,49.08,48.9,48.95,43036.21169916435,22.6592,22.6731,22.5899,22.613,43036.2117
2006-04-20 13:30:00,48.95,49.03,48.94,48.98,20334.26183844012,22.613,22.65,22.6084,22.6269,20334.2618
2006-04-20 13:40:00,49.0,49.03,48.99,49.0,12813.370473537603,22.6361,22.65,22.6315,22.6361,12813.3705
2006-04-20 13:50:00,49.01,49.05,49.0,49.02,21169.91643454039,22.6408,22.6592,22.6361,22.6454,21169.9164
2006-04-20 14:00:00,49.03,49.07,49.0,49.07,24651.810584958217,22.65,22.6685,22.6361,22.6685,24651.8106
2006-04-20 14:10:00,49.07,49.1,49.03,49.04,21587.74373259053,22.6685,22.6823,22.65,22.6546,21587.7437
2006-04-20 14:20:00,49.04,49.06,48.99,49.03,39554.31754874652,22.6546,22.6639,22.6315,22.65,39554.3175
2006-04-20 14:30:00,49.03,49.04,48.98,48.98,30919.22005571031,22.65,22.6546,22.6269,22.6269,30919.2201
2006-04-20 14:40:00,48.98,49.0,48.95,48.98,31894.1504178273,22.6269,22.6361,22.613,22.6269,31894.1504
2006-04-20 14:50:00,48.97,48.98,48.92,48.93,54038.99721448468,22.6223,22.6269,22.5992,22.6038,54038.9972
2006-04-20 15:00:00,48.93,49.04,48.92,49.01,65320.33426183844,22.6038,22.6546,22.5992,22.6408,65320.3343
2006-04-20 15:10:00,48.98,49.1,48.97,49.07,43314.76323119777,22.6269,22.6823,22.6223,22.6685,43314.7632
2006-04-20 15:20:00,49.07,49.1,49.03,49.07,35097.4930362117,22.6685,22.6823,22.65,22.6685,35097.493
2006-04-20 15:30:00,49.07,49.13,49.06,49.09,53760.44568245126,22.6685,22.6962,22.6639,22.6777,53760.4457
2006-04-20 15:40:00,49.1,49.11,49.03,49.03,76044.56824512535,22.6823,22.687,22.65,22.65,76044.5682
2006-04-20 15:50:00,49.03,49.08,49.03,49.06,61142.06128133705,22.65,22.6731,22.65,22.6639,61142.0613
2006-04-21 09:30:00,49.22,49.33,49.18,49.25,205988.85793871863,22.7378,22.7886,22.7193,22.7516,205988.8579
2006-04-21 09:40:00,49.24,49.26,48.84,49.11,80501.39275766017,22.747,22.7563,22.5622,22.687,80501.3928
2006-04-21 09:50:00,49.13,49.23,49.08,49.15,47910.86350974931,22.6962,22.7424,22.6731,22.7054,47910.8635
2006-04-21 10:00:00,49.15,49.15,48.93,48.94,116991.643454039,22.7054,22.7054,22.6038,22.6084,116991.6435
2006-04-21 10:10:00,48.94,48.97,48.77,48.81,167827.29805013927,22.6084,22.6223,22.5299,22.5484,167827.2981
2006-04-21 10:20:00,48.75,48.8,48.68,48.8,37047.35376044569,22.5207,22.5438,22.4883,22.5438,37047.3538
2006-04-21 10:30:00,48.77,48.85,48.75,48.78,94568.2451253482,22.5299,22.5668,22.5207,22.5345,94568.2451
2006-04-21 10:40:00,48.77,48.82,48.68,48.74,49303.621169916434,22.5299,22.553,22.4883,22.516,49303.6212
2006-04-21 10:50:00,48.77,48.82,48.64,48.67,98050.13927576602,22.5299,22.553,22.4698,22.4837,98050.1393
2006-04-21 11:00:00,48.67,48.73,48.36,48.62,130779.9442896936,22.4837,22.5114,22.3405,22.4606,130779.9443
2006-04-21 11:10:00,48.62,48.62,48.32,48.48,117548.74651810584,22.4606,22.4606,22.322,22.3959,117548.7465
2006-04-21 11:20:00,48.46,48.49,48.35,48.37,76740.94707520891,22.3867,22.4005,22.3359,22.3451,76740.9471
2006-04-21 11:30:00,48.38,48.45,48.31,48.4,54874.65181058496,22.3497,22.3821,22.3174,22.359,54874.6518
2006-04-21 11:40:00,48.39,48.43,48.27,48.3,101949.860724234,22.3543,22.3728,22.2989,22.3128,101949.8607
2006-04-21 11:50:00,48.33,48.33,48.22,48.24,105013.92757660168,22.3266,22.3266,22.2758,22.2851,105013.9276
2006-04-21 12:00:00,48.23,48.25,48.06,48.08,139693.59331476325,22.2804,22.2897,22.2019,22.2111,139693.5933
2006-04-21 12:10:00,48.07,48.13,47.96,48.02,118245.12534818942,22.2065,22.2342,22.1557,22.1834,118245.1253
2006-04-21 12:20:00,48.03,48.09,48.0,48.06,55431.754874651815,22.188,22.2158,22.1742,22.2019,55431.7549
2006-04-21 12:30:00,48.08,48.25,48.06,48.25,69220.0557103064,22.2111,22.2897,22.2019,22.2897,69220.0557
2006-04-21 12:40:00,48.25,48.31,48.21,48.29,63091.92200557103,22.2897,22.3174,22.2712,22.3082,63091.922
2006-04-21 12:50:00,48.31,48.32,48.24,48.29,106267.4094707521,22.3174,22.322,22.2851,22.3082,106267.4095
2006-04-21 13:00:00,48.29,48.36,48.26,48.36,35515.32033426184,22.3082,22.3405,22.2943,22.3405,35515.3203
2006-04-21 13:10:00,48.36,48.42,48.36,48.36,50557.10306406685,22.3405,22.3682,22.3405,22.3405,50557.1031
2006-04-21 13:20:00,48.37,48.41,48.34,48.39,53621.16991643454,22.3451,22.3636,22.3312,22.3543,53621.1699
2006-04-21 13:30:00,48.39,48.41,48.29,48.31,42757.66016713092,22.3543,22.3636,22.3082,22.3174,42757.6602
2006-04-21 13:40:00,48.31,48.45,48.31,48.44,30362.116991643456,22.3174,22.3821,22.3174,22.3774,30362.117
2006-04-21 13:50:00,48.44,48.49,48.43,48.46,42200.55710306407,22.3774,22.4005,22.3728,22.3867,42200.5571
2006-04-21 14:00:00,48.46,48.48,48.39,48.4,55153.203342618384,22.3867,22.3959,22.3543,22.359,55153.2033
2006-04-21 14:10:00,48.41,48.41,48.39,48.39,63649.025069637886,22.3636,22.3636,22.3543,22.3543,63649.0251
2006-04-21 14:20:00,48.39,48.39,48.25,48.34,62534.818941504185,22.3543,22.3543,22.2897,22.3312,62534.8189
2006-04-21 14:30:00,48.33,48.34,48.21,48.26,35793.87186629527,22.3266,22.3312,22.2712,22.2943,35793.8719
2006-04-21 14:40:00,48.26,48.28,48.15,48.18,43036.21169916435,22.2943,22.3035,22.2435,22.2573,43036.2117
2006-04-21 14:50:00,48.18,48.25,48.16,48.17,40668.52367688023,22.2573,22.2897,22.2481,22.2527,40668.5237
2006-04-21 15:00:00,48.18,48.27,48.18,48.27,73259.05292479109,22.2573,22.2989,22.2573,22.2989,73259.0529
2006-04-21 15:10:00,48.25,48.26,48.18,48.18,88857.93871866296,22.2897,22.2943,22.2573,22.2573,88857.9387
2006-04-21 15:20:00,48.18,48.18,48.11,48.16,157103.06406685238,22.2573,22.2573,22.225,22.2481,157103.0641
2006-04-21 15:30:00,48.16,48.26,48.14,48.21,144011.14206128134,22.2481,22.2943,22.2389,22.2712,144011.1421
2006-04-21 15:40:00,48.21,48.39,48.21,48.36,177158.77437325908,22.2712,22.3543,22.2712,22.3405,177158.7744
2006-04-21 15:50:00,48.36,48.49,48.35,48.44,192200.5571030641,22.3405,22.4005,22.3359,22.3774,192200.5571
2006-04-24 09:30:00,48.62,48.73,48.44,48.61,73537.60445682451,22.4606,22.5114,22.3774,22.456,73537.6045
2006-04-24 09:40:00,48.6,48.76,48.41,48.5,89972.14484679667,22.4514,22.5253,22.3636,22.4052,89972.1448
2006-04-24 09:50:00,48.49,48.63,48.43,48.49,25208.91364902507,22.4005,22.4652,22.3728,22.4005,25208.9136
2006-04-24 10:00:00,48.46,48.61,48.46,48.57,39275.766016713096,22.3867,22.456,22.3867,22.4375,39275.766
2006-04-24 10:10:00,48.55,48.61,48.45,48.54,54317.54874651811,22.4283,22.456,22.3821,22.4236,54317.5487
2006-04-24 10:20:00,48.58,48.64,48.53,48.57,81754.87465181059,22.4421,22.4698,22.419,22.4375,81754.8747
2006-04-24 10:30:00,48.59,48.65,48.57,48.62,54735.37604456825,22.4467,22.4745,22.4375,22.4606,54735.376
2006-04-24 10:40:00,48.62,48.67,48.57,48.57,30779.944289693594,22.4606,22.4837,22.4375,22.4375,30779.9443
2006-04-24 10:50:00,48.57,48.62,48.5,48.54,21169.91643454039,22.4375,22.4606,22.4052,22.4236,21169.9164
2006-04-24 11:00:00,48.54,48.58,48.44,48.45,43593.3147632312,22.4236,22.4421,22.3774,22.3821,43593.3148
2006-04-24 11:10:00,48.45,48.53,48.45,48.46,18523.676880222843,22.3821,22.419,22.3821,22.3867,18523.6769
2006-04-24 11:20:00,48.44,48.45,48.34,48.44,29665.73816155989,22.3774,22.3821,22.3312,22.3774,29665.7382
2006-04-24 11:30:00,48.46,48.48,48.41,48.46,16016.713091922007,22.3867,22.3959,22.3636,22.3867,16016.7131
2006-04-24 11:40:00,48.46,48.54,48.46,48.52,50835.654596100285,22.3867,22.4236,22.3867,22.4144,50835.6546
2006-04-24 11:50:00,48.51,48.53,48.49,48.53,63927.57660167131,22.4098,22.419,22.4005,22.419,63927.5766
2006-04-24 12:00:00,48.52,48.54,48.49,48.5,67688.02228412256,22.4144,22.4236,22.4005,22.4052,67688.0223
2006-04-24 12:10:00,48.5,48.61,48.49,48.58,27855.15320334262,22.4052,22.456,22.4005,22.4421,27855.1532
2006-04-24 12:20:00,48.57,48.61,48.49,48.61,78133.70473537604,22.4375,22.456,22.4005,22.456,78133.7047
2006-04-24 12:30:00,48.57,48.62,48.49,48.49,15041.782729805014,22.4375,22.4606,22.4005,22.4005,15041.7827
2006-04-24 12:40:00,48.51,48.56,48.5,48.54,197771.5877437326,22.4098,22.4329,22.4052,22.4236,197771.5877
2006-04-24 12:50:00,48.54,48.68,48.54,48.64,50835.654596100285,22.4236,22.4883,22.4236,22.4698,50835.6546
2006-04-24 13:00:00,48.67,48.67,48.55,48.57,46378.83008356546,22.4837,22.4837,22.4283,22.4375,46378.8301
2006-04-24 13:10:00,48.57,48.57,48.52,48.54,20194.9860724234,22.4375,22.4375,22.4144,22.4236,20194.9861
2006-04-24 13:20:00,48.54,48.6,48.54,48.6,15877.437325905294,22.4236,22.4514,22.4236,22.4514,15877.4373
2006-04-24 13:30:00,48.6,48.6,48.57,48.59,23259.05292479109,22.4514,22.4514,22.4375,22.4467,23259.0529
2006-04-24 13:40:00,48.59,48.61,48.57,48.59,21448.46796657382,22.4467,22.456,22.4375,22.4467,21448.468
2006-04-24 13:50:00,48.59,48.62,48.57,48.59,73955.43175487466,22.4467,22.4606,22.4375,22.4467,73955.4318
2006-04-24 14:00:00,48.59,48.62,48.54,48.62,26044.56824512535,22.4467,22.4606,22.4236,22.4606,26044.5682
2006-04-24 14:10:00,48.62,48.7,48.58,48.67,63231.197771587744,22.4606,22.4976,22.4421,22.4837,63231.1978
2006-04-24 14:20:00,48.68,48.69,48.59,48.68,70752.08913649025,22.4883,22.4929,22.4467,22.4883,70752.0891
2006-04-24 14:30:00,48.67,48.71,48.63,48.69,37883.008356545964,22.4837,22.5022,22.4652,22.4929,37883.0084
2006-04-24 14:40:00,48.71,48.72,48.59,48.65,19637.883008356548,22.5022,22.5068,22.4467,22.4745,19637.883
2006-04-24 14:50:00,48.67,48.72,48.67,48.69,22423.398328690808,22.4837,22.5068,22.4837,22.4929,22423.3983
2006-04-24 15:00:00,48.7,48.73,48.62,48.7,30083.56545961003,22.4976,22.5114,22.4606,22.4976,30083.5655
2006-04-24 15:10:00,48.7,48.72,48.65,48.72,96239.55431754875,22.4976,22.5068,22.4745,22.5068,96239.5543
2006-04-24 15:20:00,48.72,48.8,48.71,48.75,110863.50974930364,22.5068,22.5438,22.5022,22.5207,110863.5097
2006-04-24 15:30:00,48.76,48.85,48.75,48.77,78830.08356545962,22.5253,22.5668,22.5207,22.5299,78830.0836
2006-04-24 15:40:00,48.78,48.78,48.69,48.72,70334.26183844011,22.5345,22.5345,22.4929,22.5068,70334.2618
2006-04-24 15:50:00,48.72,48.72,48.69,48.72,107381.6155988858,22.5068,22.5068,22.4929,22.5068,107381.6156
2006-04-25 09:30:00,49.17,49.18,48.72,49.03,154735.37604456826,22.7147,22.7193,22.5068,22.65,154735.376
2006-04-25 09:40:00,49.04,49.23,49.03,49.06,323119.7771587744,22.6546,22.7424,22.65,22.6639,323119.7772
2006-04-25 09:50:00,49.06,49.16,48.96,49.09,67688.02228412256,22.6639,22.7101,22.6177,22.6777,67688.0223
2006-04-25 10:00:00,49.09,49.09,48.82,48.97,134958.217270195,22.6777,22.6777,22.553,22.6223,134958.2173
2006-04-25 10:10:00,49.0,49.03,48.79,48.8,130501.39275766016,22.6361,22.65,22.5391,22.5438,130501.3928
2006-04-25 10:20:00,48.82,48.93,48.75,48.78,71866.29526462396,22.553,22.6038,22.5207,22.5345,71866.2953
2006-04-25 10:30:00,48.79,49.0,48.79,48.97,382311.9777158775,22.5391,22.6361,22.5391,22.6223,382311.9777
2006-04-25 10:40:00,49.0,49.08,48.95,49.02,72284.12256267409,22.6361,22.6731,22.613,22.6454,72284.1226
2006-04-25 10:50:00,49.02,49.11,49.02,49.07,106128.1337047354,22.6454,22.687,22.6454,22.6685,106128.1337
2006-04-25 11:00:00,49.08,49.18,49.02,49.03,161838.4401114206,22.6731,22.7193,22.6454,22.65,161838.4401
2006-04-25 11:10:00,49.01,49.01,48.95,48.99,42896.93593314764,22.6408,22.6408,22.613,22.6315,42896.9359
2006-04-25 11:20:00,48.95,49.01,48.9,48.99,26044.56824512535,22.613,22.6408,22.5899,22.6315,26044.5682
2006-04-25 11:30:00,49.0,49.04,48.94,48.96,44150.41782729805,22.6361,22.6546,22.6084,22.6177,44150.4178
2006-04-25 11:40:00,48.96,48.96,48.8,48.89,42339.83286908078,22.6177,22.6177,22.5438,22.5853,42339.8329
2006-04-25 11:50:00,48.85,48.87,48.8,48.85,24651.810584958217,22.5668,22.5761,22.5438,22.5668,24651.8106
2006-04-25 12:00:00,48.84,48.87,48.76,48.79,19777.15877437326,22.5622,22.5761,22.5253,22.5391,19777.1588
2006-04-25 12:10:00,48.8,48.85,48.79,48.85,11977.715877437327,22.5438,22.5668,22.5391,22.5668,11977.7159
2006-04-25 12:20:00,48.85,48.93,48.85,48.85,88440.11142061281,22.5668,22.6038,22.5668,22.5668,88440.1114
2006-04-25 12:30:00,48.88,48.9,48.84,48.86,63788.3008356546,22.5807,22.5899,22.5622,22.5715,63788.3008
2006-04-25 12:40:00,48.85,48.92,48.84,48.89,28272.98050139276,22.5668,22.5992,22.5622,22.5853,28272.9805
2006-04-25 12:50:00,48.9,48.91,48.86,48.89,31337.04735376045,22.5899,22.5946,22.5715,22.5853,31337.0474
2006-04-25 13:00:00,48.89,48.93,48.77,48.92,34401.114206128135,22.5853,22.6038,22.5299,22.5992,34401.1142
2006-04-25 13:10:00,48.92,48.93,48.82,48.87,50696.378830083566,22.5992,22.6038,22.553,22.5761,50696.3788
2006-04-25 13:20:00,48.87,48.91,48.8,48.86,82869.0807799443,22.5761,22.5946,22.5438,22.5715,82869.0808
2006-04-25 13:30:00,48.86,48.9,48.82,48.87,18384.401114206128,22.5715,22.5899,22.553,22.5761,18384.4011
2006-04-25 13:40:00,48.86,48.93,48.82,48.92,28690.807799442897,22.5715,22.6038,22.553,22.5992,28690.8078
2006-04-25 13:50:00,48.91,48.94,48.86,48.88,18105.849582172705,22.5946,22.6084,22.5715,22.5807,18105.8496
2006-04-25 14:00:00,48.89,48.95,48.85,48.92,97493.03621169916,22.5853,22.613,22.5668,22.5992,97493.0362
2006-04-25 14:10:00,48.91,48.96,48.91,48.93,93454.03899721448,22.5946,22.6177,22.5946,22.6038,93454.039
2006-04-25 14:20:00,48.94,49.02,48.92,48.95,29805.013927576605,22.6084,22.6454,22.5992,22.613,29805.0139
2006-04-25 14:30:00,48.95,48.98,48.87,48.87,28690.807799442897,22.613,22.6269,22.5761,22.5761,28690.8078
2006-04-25 14:40:00,48.88,49.03,48.87,49.0,62952.64623955432,22.5807,22.65,22.5761,22.6361,62952.6462
2006-04-25 14:50:00,49.0,49.0,48.83,48.87,40111.420612813374,22.6361,22.6361,22.5576,22.5761,40111.4206
2006-04-25 15:00:00,48.88,48.93,48.82,48.83,43871.86629526463,22.5807,22.6038,22.553,22.5576,43871.8663
2006-04-25 15:10:00,48.82,48.93,48.82,48.93,102646.23955431757,22.553,22.6038,22.553,22.6038,102646.2396
2006-04-25 15:20:00,48.93,48.98,48.89,48.92,145682.4512534819,22.6038,22.6269,22.5853,22.5992,145682.4513
2006-04-25 15:30:00,48.92,48.95,48.84,48.87,85376.04456824512,22.5992,22.613,22.5622,22.5761,85376.0446
2006-04-25 15:40:00,48.86,48.87,48.74,48.75,79108.63509749304,22.5715,22.5761,22.516,22.5207,79108.6351
2006-04-25 15:50:00,48.75,48.84,48.75,48.79,131615.59888579388,22.5207,22.5622,22.5207,22.5391,131615.5989
2006-04-26 09:30:00,48.48,48.76,48.11,48.61,99860.72423398327,22.3959,22.5253,22.225,22.456,99860.7242
2006-04-26 09:40:00,48.62,48.75,48.56,48.62,61699.1643454039,22.4606,22.5207,22.4329,22.4606,61699.1643
2006-04-26 09:50:00,48.59,48.82,48.58,48.82,80919.2200557103,22.4467,22.553,22.4421,22.553,80919.2201
2006-04-26 10:00:00,48.76,48.76,48.36,48.62,50835.654596100285,22.5253,22.5253,22.3405,22.4606,50835.6546
2006-04-26 10:10:00,48.63,48.71,48.5,48.61,33983.28690807799,22.4652,22.5022,22.4052,22.456,33983.2869
2006-04-26 10:20:00,48.62,48.82,48.62,48.71,39415.04178272981,22.4606,22.553,22.4606,22.5022,39415.0418
2006-04-26 10:30:00,48.71,48.82,48.69,48.76,45961.00278551533,22.5022,22.553,22.4929,22.5253,45961.0028
2006-04-26 10:40:00,48.77,48.8,48.64,48.64,51810.58495821728,22.5299,22.5438,22.4698,22.4698,51810.585
2006-04-26 10:50:00,48.66,48.76,48.64,48.71,48050.13927576602,22.4791,22.5253,22.4698,22.5022,48050.1393
2006-04-26 11:00:00,48.72,48.8,48.69,48.78,21587.74373259053,22.5068,22.5438,22.4929,22.5345,21587.7437
2006-04-26 11:10:00,48.75,48.77,48.67,48.77,30501.392757660167,22.5207,22.5299,22.4837,22.5299,30501.3928
2006-04-26 11:20:00,48.76,48.8,48.72,48.78,94846.79665738162,22.5253,22.5438,22.5068,22.5345,94846.7967
2006-04-26 11:30:00,48.78,48.88,48.75,48.88,59192.20055710307,22.5345,22.5807,22.5207,22.5807,59192.2006
2006-04-26 11:40:00,48.87,48.94,48.85,48.9,34540.38997214485,22.5761,22.6084,22.5668,22.5899,34540.39
2006-04-26 11:50:00,48.9,48.91,48.8,48.88,115459.61002785516,22.5899,22.5946,22.5438,22.5807,115459.61
2006-04-26 12:00:00,48.88,48.88,48.7,48.72,46100.27855153204,22.5807,22.5807,22.4976,22.5068,46100.2786
2006-04-26 12:10:00,48.72,48.78,48.71,48.74,62116.99164345404,22.5068,22.5345,22.5022,22.516,62116.9916
2006-04-26 12:20:00,48.75,48.77,48.72,48.76,37465.18105849582,22.5207,22.5299,22.5068,22.5253,37465.1811
2006-04-26 12:30:00,48.75,48.82,48.75,48.82,22005.57103064067,22.5207,22.553,22.5207,22.553,22005.571
2006-04-26 12:40:00,48.83,48.85,48.7,48.79,27019.49860724234,22.5576,22.5668,22.4976,22.5391,27019.4986
2006-04-26 12:50:00,48.79,48.82,48.75,48.79,98746.5181058496,22.5391,22.553,22.5207,22.5391,98746.5181
2006-04-26 13:00:00,48.79,48.86,48.79,48.8,101810.58495821728,22.5391,22.5715,22.5391,22.5438,101810.585
2006-04-26 13:10:00,48.8,48.92,48.79,48.84,61142.06128133705,22.5438,22.5992,22.5391,22.5622,61142.0613
2006-04-26 13:20:00,48.85,48.85,48.79,48.84,97632.31197771589,22.5668,22.5668,22.5391,22.5622,97632.312
2006-04-26 13:30:00,48.85,48.9,48.78,48.87,55013.92757660167,22.5668,22.5899,22.5345,22.5761,55013.9276
2006-04-26 13:40:00,48.88,48.95,48.79,48.95,22701.949860724235,22.5807,22.613,22.5391,22.613,22701.9499
2006-04-26 13:50:00,48.92,48.94,48.83,48.91,343593.3147632312,22.5992,22.6084,22.5576,22.5946,343593.3148
2006-04-26 14:00:00,48.92,48.97,48.82,48.85,65738.16155988858,22.5992,22.6223,22.553,22.5668,65738.1616
2006-04-26 14:10:00,48.86,48.97,48.85,48.87,21309.192200557103,22.5715,22.6223,22.5668,22.5761,21309.1922
2006-04-26 14:20:00,48.85,48.9,48.85,48.9,36211.69916434541,22.5668,22.5899,22.5668,22.5899,36211.6992
2006-04-26 14:30:00,48.88,48.9,48.84,48.85,82869.0807799443,22.5807,22.5899,22.5622,22.5668,82869.0808
2006-04-26 14:40:00,48.85,48.93,48.85,48.92,34679.66573816156,22.5668,22.6038,22.5668,22.5992,34679.6657
2006-04-26 14:50:00,48.92,48.92,48.89,48.91,67827.29805013927,22.5992,22.5992,22.5853,22.5946,67827.2981
2006-04-26 15:00:00,48.9,49.08,48.9,49.06,95961.00278551532,22.5899,22.6731,22.5899,22.6639,95961.0028
2006-04-26 15:10:00,49.08,49.17,48.99,49.0,130640.66852367688,22.6731,22.7147,22.6315,22.6361,130640.6685
2006-04-26 15:20:00,49.0,49.18,48.95,49.08,123119.77715877438,22.6361,22.7193,22.613,22.6731,123119.7772
2006-04-26 15:30:00,49.07,49.21,49.06,49.2,154735.37604456826,22.6685,22.7332,22.6639,22.7285,154735.376
2006-04-26 15:40:00,49.2,49.35,49.19,49.35,175348.1894150418,22.7285,22.7978,22.7239,22.7978,175348.1894
2006-04-26 15:50:00,49.34,49.44,49.34,49.4,310167.1309192201,22.7932,22.8394,22.7932,22.8209,310167.1309
2006-04-27 09:30:00,49.4,49.48,49.22,49.23,155431.75487465182,22.8209,22.8579,22.7378,22.7424,155431.7549
2006-04-27 09:40:00,49.22,49.28,49.0,49.18,133983.286908078,22.7378,22.7655,22.6361,22.7193,133983.2869
2006-04-27 09:50:00,49.18,49.31,48.75,48.78,59749.30362116992,22.7193,22.7794,22.5207,22.5345,59749.3036
2006-04-27 10:00:00,48.82,49.13,48.82,49.12,96518.10584958218,22.553,22.6962,22.553,22.6916,96518.1058
2006-04-27 10:10:00,49.12,49.18,48.85,48.94,150696.3788300836,22.6916,22.7193,22.5668,22.6084,150696.3788
2006-04-27 10:20:00,48.94,48.94,48.56,48.84,79526.46239554317,22.6084,22.6084,22.4329,22.5622,79526.4624
2006-04-27 10:30:00,48.82,48.96,48.75,48.82,192339.8328690808,22.553,22.6177,22.5207,22.553,192339.8329
2006-04-27 10:40:00,48.77,48.85,48.38,48.57,169637.88300835656,22.5299,22.5668,22.3497,22.4375,169637.883
2006-04-27 10:50:00,48.57,48.68,48.54,48.57,113649.0250696379,22.4375,22.4883,22.4236,22.4375,113649.0251
2006-04-27 11:00:00,48.55,48.9,48.55,48.87,181058.49582172703,22.4283,22.5899,22.4283,22.5761,181058.4958
2006-04-27 11:10:00,48.86,48.92,48.82,48.83,152367.68802228413,22.5715,22.5992,22.553,22.5576,152367.688
2006-04-27 11:20:00,48.82,49.04,48.82,49.04,92061.28133704736,22.553,22.6546,22.553,22.6546,92061.2813
2006-04-27 11:30:00,49.0,49.03,48.9,48.95,72423.39832869082,22.6361,22.65,22.5899,22.613,72423.3983
2006-04-27 11:40:00,48.95,48.96,48.84,48.9,91086.35097493036,22.613,22.6177,22.5622,22.5899,91086.351
2006-04-27 11:50:00,48.9,49.1,48.9,49.0,101671.30919220056,22.5899,22.6823,22.5899,22.6361,101671.3092
2006-04-27 12:00:00,49.0,49.18,49.0,49.15,81754.87465181059,22.6361,22.7193,22.6361,22.7054,81754.8747
2006-04-27 12:10:00,49.15,49.25,49.13,49.2,43871.86629526463,22.7054,22.7516,22.6962,22.7285,43871.8663
2006-04-27 12:20:00,49.21,49.23,49.05,49.1,48746.51810584959,22.7332,22.7424,22.6592,22.6823,48746.5181
2006-04-27 12:30:00,49.08,49.16,49.01,49.05,104596.10027855154,22.6731,22.7101,22.6408,22.6592,104596.1003
2006-04-27 12:40:00,49.05,49.15,49.03,49.1,102089.1364902507,22.6592,22.7054,22.65,22.6823,102089.1365
2006-04-27 12:50:00,49.09,49.23,49.0,49.23,33983.28690807799,22.6777,22.7424,22.6361,22.7424,33983.2869
2006-04-27 13:00:00,49.23,49.27,49.13,49.15,127298.05013927576,22.7424,22.7609,22.6962,22.7054,127298.0501
2006-04-27 13:10:00,49.14,49.33,49.14,49.28,121030.64066852369,22.7008,22.7886,22.7008,22.7655,121030.6407
2006-04-27 13:20:00,49.28,49.38,49.24,49.25,56128.13370473538,22.7655,22.8117,22.747,22.7516,56128.1337
2006-04-27 13:30:00,49.24,49.29,49.03,49.04,57660.16713091922,22.747,22.7701,22.65,22.6546,57660.1671
2006-04-27 13:40:00,49.05,49.14,49.05,49.09,46100.27855153204,22.6592,22.7008,22.6592,22.6777,46100.2786
2006-04-27 13:50:00,49.1,49.17,49.08,49.15,59331.47632311978,22.6823,22.7147,22.6731,22.7054,59331.4763
2006-04-27 14:00:00,49.15,49.18,49.08,49.15,53481.89415041783,22.7054,22.7193,22.6731,22.7054,53481.8942
2006-04-27 14:10:00,49.15,49.17,49.05,49.06,76740.94707520891,22.7054,22.7147,22.6592,22.6639,76740.9471
2006-04-27 14:20:00,49.06,49.13,49.05,49.1,65598.88579387187,22.6639,22.6962,22.6592,22.6823,65598.8858
2006-04-27 14:30:00,49.1,49.13,49.05,49.08,54456.82451253482,22.6823,22.6962,22.6592,22.6731,54456.8245
2006-04-27 14:40:00,49.08,49.16,49.06,49.15,94986.07242339832,22.6731,22.7101,22.6639,22.7054,94986.0724
2006-04-27 14:50:00,49.15,49.27,49.13,49.22,80919.2200557103,22.7054,22.7609,22.6962,22.7378,80919.2201
2006-04-27 15:00:00,49.22,49.28,49.15,49.19,71448.46796657382,22.7378,22.7655,22.7054,22.7239,71448.468
2006-04-27 15:10:00,49.18,49.22,49.1,49.14,153342.6183844011,22.7193,22.7378,22.6823,22.7008,153342.6184
2006-04-27 15:20:00,49.14,49.17,48.99,49.06,49442.89693593315,22.7008,22.7147,22.6315,22.6639,49442.8969
2006-04-27 15:30:00,49.06,49.18,49.0,49.03,73398.3286908078,22.6639,22.7193,22.6361,22.65,73398.3287
2006-04-27 15:40:00,49.08,49.08,48.82,48.97,68941.50417827298,22.6731,22.6731,22.553,22.6223,68941.5042
2006-04-27 15:50:00,48.98,49.15,48.93,49.03,116016.713091922,22.6269,22.7054,22.6038,22.65,116016.7131
2006-04-28 09:30:00,48.86,48.93,48.75,48.76,72423.39832869082,22.5715,22.6038,22.5207,22.5253,72423.3983
2006-04-28 09:40:00,48.76,48.89,48.57,48.69,57381.61559888579,22.5253,22.5853,22.4375,22.4929,57381.6156
2006-04-28 09:50:00,48.72,48.75,48.48,48.48,36490.25069637883,22.5068,22.5207,22.3959,22.3959,36490.2507
2006-04-28 10:00:00,48.46,48.46,48.12,48.16,149442.89693593315,22.3867,22.3867,22.2296,22.2481,149442.8969
2006-04-28 10:10:00,48.15,48.46,48.06,48.39,143175.48746518107,22.2435,22.3867,22.2019,22.3543,143175.4875
2006-04-28 10:20:00,48.38,48.53,48.34,48.53,49164.34540389972,22.3497,22.419,22.3312,22.419,49164.3454
2006-04-28 10:30:00,48.54,48.64,48.52,48.64,59749.30362116992,22.4236,22.4698,22.4144,22.4698,59749.3036
2006-04-28 10:40:00,48.64,48.8,48.59,48.8,50974.930362117,22.4698,22.5438,22.4467,22.5438,50974.9304
2006-04-28 10:50:00,48.8,48.8,48.62,48.64,44289.69359331477,22.5438,22.5438,22.4606,22.4698,44289.6936
2006-04-28 11:00:00,48.64,48.82,48.64,48.82,24233.98328690808,22.4698,22.553,22.4698,22.553,24233.9833
2006-04-28 11:10:00,48.83,48.9,48.82,48.85,24930.362116991644,22.5576,22.5899,22.553,22.5668,24930.3621
2006-04-28 11:20:00,48.84,48.86,48.72,48.73,26323.119777158776,22.5622,22.5715,22.5068,22.5114,26323.1198
2006-04-28 11:30:00,48.72,48.75,48.68,48.7,21309.192200557103,22.5068,22.5207,22.4883,22.4976,21309.1922
2006-04-28 11:40:00,48.7,48.75,48.67,48.69,21866.29526462396,22.4976,22.5207,22.4837,22.4929,21866.2953
2006-04-28 11:50:00,48.68,48.73,48.64,48.7,19498.60724233984,22.4883,22.5114,22.4698,22.4976,19498.6072
2006-04-28 12:00:00,48.7,48.72,48.61,48.65,15041.782729805014,22.4976,22.5068,22.456,22.4745,15041.7827
2006-04-28 12:10:00,48.64,48.69,48.61,48.65,14763.231197771587,22.4698,22.4929,22.456,22.4745,14763.2312
2006-04-28 12:20:00,48.65,48.68,48.61,48.62,29387.186629526463,22.4745,22.4883,22.456,22.4606,29387.1866
2006-04-28 12:30:00,48.62,48.64,48.49,48.51,95403.89972144848,22.4606,22.4698,22.4005,22.4098,95403.8997
2006-04-28 12:40:00,48.53,48.54,48.46,48.46,14206.128133704737,22.419,22.4236,22.3867,22.3867,14206.1281
2006-04-28 12:50:00,48.46,48.48,48.36,48.39,21030.64066852368,22.3867,22.3959,22.3405,22.3543,21030.6407
2006-04-28 13:00:00,48.36,48.46,48.34,48.46,43036.21169916435,22.3405,22.3867,22.3312,22.3867,43036.2117
2006-04-28 13:10:00,48.45,48.48,48.39,48.43,16852.367688022285,22.3821,22.3959,22.3543,22.3728,16852.3677
2006-04-28 13:20:00,48.44,48.47,48.32,48.36,32729.80501392758,22.3774,22.3913,22.322,22.3405,32729.805
2006-04-28 13:30:00,48.36,48.44,48.33,48.44,29805.013927576605,22.3405,22.3774,22.3266,22.3774,29805.0139
2006-04-28 13:40:00,48.44,48.47,48.36,48.36,33008.356545961,22.3774,22.3913,22.3405,22.3405,33008.3565
2006-04-28 13:50:00,48.36,48.39,48.26,48.29,40668.52367688023,22.3405,22.3543,22.2943,22.3082,40668.5237
2006-04-28 14:00:00,48.29,48.31,48.21,48.24,53899.72144846797,22.3082,22.3174,22.2712,22.2851,53899.7214
2006-04-28 14:10:00,48.24,48.26,48.24,48.24,33565.45961002786,22.2851,22.2943,22.2851,22.2851,33565.4596
2006-04-28 14:20:00,48.24,48.3,48.24,48.29,80640.66852367688,22.2851,22.3128,22.2851,22.3082,80640.6685
2006-04-28 14:30:00,48.29,48.36,48.28,48.34,43732.59052924792,22.3082,22.3405,22.3035,22.3312,43732.5905
2006-04-28 14:40:00,48.34,48.37,48.33,48.36,42757.66016713092,22.3312,22.3451,22.3266,22.3405,42757.6602
2006-04-28 14:50:00,48.35,48.41,48.35,48.39,29526.46239554317,22.3359,22.3636,22.3359,22.3543,29526.4624
2006-04-28 15:00:00,48.39,48.4,48.3,48.32,237186.6295264624,22.3543,22.359,22.3128,22.322,237186.6295
2006-04-28 15:10:00,48.33,48.33,48.13,48.21,127715.87743732592,22.3266,22.3266,22.2342,22.2712,127715.8774
2006-04-28 15:20:00,48.21,48.35,48.18,48.21,46935.93314763231,22.2712,22.3359,22.2573,22.2712,46935.9331
2006-04-28 15:30:00,48.22,48.43,48.22,48.43,128969.35933147631,22.2758,22.3728,22.2758,22.3728,128969.3593
2006-04-28 15:40:00,48.43,48.43,48.36,48.39,115041.78272980504,22.3728,22.3728,22.3405,22.3543,115041.7827
2006-04-28 15:50:00,48.39,48.43,48.36,48.37,91643.45403899722,22.3543,22.3728,22.3405,22.3451,91643.454
2006-05-01 09:30:00,48.36,48.64,48.35,48.57,46100.27855153204,22.3405,22.4698,22.3359,22.4375,46100.2786
2006-05-01 09:40:00,48.57,48.57,48.24,48.39,53203.342618384406,22.4375,22.4375,22.2851,22.3543,53203.3426
2006-05-01 09:50:00,48.42,48.52,48.32,48.32,35793.87186629527,22.3682,22.4144,22.322,22.322,35793.8719
2006-05-01 10:00:00,48.32,48.44,48.24,48.31,93454.03899721448,22.322,22.3774,22.2851,22.3174,93454.039
2006-05-01 10:10:00,48.31,48.34,48.21,48.24,59749.30362116992,22.3174,22.3312,22.2712,22.2851,59749.3036
2006-05-01 10:20:00,48.24,48.24,48.11,48.16,45403.89972144847,22.2851,22.2851,22.225,22.2481,45403.8997
2006-05-01 10:30:00,48.16,48.16,47.96,48.0,51114.20612813371,22.2481,22.2481,22.1557,22.1742,51114.2061
2006-05-01 10:40:00,48.0,48.08,47.97,47.98,60445.68245125349,22.1742,22.2111,22.1603,22.1649,60445.6825
2006-05-01 10:50:00,47.98,48.03,47.96,48.02,38857.93871866296,22.1649,22.188,22.1557,22.1834,38857.9387
2006-05-01 11:00:00,48.03,48.03,47.9,47.92,34818.94150417828,22.188,22.188,22.128,22.1372,34818.9415
2006-05-01 11:10:00,47.91,47.94,47.88,47.89,30222.841225626744,22.1326,22.1465,22.1187,22.1234,30222.8412
2006-05-01 11:20:00,47.88,48.01,47.75,47.77,113370.47353760448,22.1187,22.1788,22.0587,22.0679,113370.4735
2006-05-01 11:30:00,47.77,47.94,47.71,47.89,74791.08635097493,22.0679,22.1465,22.0402,22.1234,74791.0864
2006-05-01 11:40:00,47.88,47.89,47.78,47.89,22980.501392757666,22.1187,22.1234,22.0725,22.1234,22980.5014
2006-05-01 11:50:00,47.89,48.01,47.89,48.0,24233.98328690808,22.1234,22.1788,22.1234,22.1742,24233.9833
2006-05-01 12:00:00,48.01,48.04,47.97,47.98,38440.11142061282,22.1788,22.1927,22.1603,22.1649,38440.1114
2006-05-01 12:10:00,47.96,48.03,47.96,47.98,31337.04735376045,22.1557,22.188,22.1557,22.1649,31337.0474
2006-05-01 12:20:00,47.99,48.01,47.92,47.93,71727.01949860725,22.1696,22.1788,22.1372,22.1418,71727.0195
2006-05-01 12:30:00,47.93,47.96,47.91,47.91,45543.17548746518,22.1418,22.1557,22.1326,22.1326,45543.1755
2006-05-01 12:40:00,47.91,48.03,47.9,47.98,27437.32590529248,22.1326,22.188,22.128,22.1649,27437.3259
2006-05-01 12:50:00,47.98,48.05,47.97,48.04,24094.707520891367,22.1649,22.1973,22.1603,22.1927,24094.7075
2006-05-01 13:00:00,48.04,48.08,47.98,48.05,23955.43175487465,22.1927,22.2111,22.1649,22.1973,23955.4318
2006-05-01 13:10:00,48.04,48.05,47.98,48.01,20055.710306406687,22.1927,22.1973,22.1649,22.1788,20055.7103
2006-05-01 13:20:00,48.01,48.05,48.01,48.03,23119.777158774374,22.1788,22.1973,22.1788,22.188,23119.7772
2006-05-01 13:30:00,48.03,48.06,48.01,48.03,42757.66016713092,22.188,22.2019,22.1788,22.188,42757.6602
2006-05-01 13:40:00,48.03,48.03,48.0,48.03,23816.15598885794,22.188,22.188,22.1742,22.188,23816.156
2006-05-01 13:50:00,48.01,48.03,47.99,48.02,49164.34540389972,22.1788,22.188,22.1696,22.1834,49164.3454
2006-05-01 14:00:00,48.02,48.03,47.98,48.0,45403.89972144847,22.1834,22.188,22.1649,22.1742,45403.8997
2006-05-01 14:10:00,48.0,48.03,47.98,48.01,32172.70194986073,22.1742,22.188,22.1649,22.1788,32172.7019
2006-05-01 14:20:00,48.01,48.07,47.99,48.06,57242.33983286908,22.1788,22.2065,22.1696,22.2019,57242.3398
2006-05-01 14:30:00,48.07,48.08,48.05,48.05,31197.771587743733,22.2065,22.2111,22.1973,22.1973,31197.7716
2006-05-01 14:40:00,48.05,48.07,48.02,48.02,50696.378830083566,22.1973,22.2065,22.1834,22.1834,50696.3788
2006-05-01 14:50:00,48.02,48.03,47.99,48.03,49442.89693593315,22.1834,22.188,22.1696,22.188,49442.8969
2006-05-01 15:00:00,48.03,48.11,48.03,48.11,99164.34540389972,22.188,22.225,22.188,22.225,99164.3454
2006-05-01 15:10:00,48.11,48.13,48.06,48.06,228412.25626740948,22.225,22.2342,22.2019,22.2019,228412.2563
2006-05-01 15:20:00,48.05,48.05,47.89,48.01,216016.713091922,22.1973,22.1973,22.1234,22.1788,216016.7131
2006-05-01 15:30:00,48.01,48.05,47.93,48.05,187047.3537604457,22.1788,22.1973,22.1418,22.1973,187047.3538
2006-05-01 15:40:00,48.05,48.21,48.03,48.17,109470.7520891365,22.1973,22.2712,22.188,22.2527,109470.7521
2006-05-01 15:50:00,48.17,48.18,48.09,48.11,138161.5598885794,22.2527,22.2573,22.2158,22.225,138161.5599
2006-05-02 09:30:00,48.04,48.19,47.93,47.93,54456.82451253482,22.1927,22.262,22.1418,22.1418,54456.8245
2006-05-02 09:40:00,47.93,48.24,47.93,48.15,36629.526462395545,22.1418,22.2851,22.1418,22.2435,36629.5265
2006-05-02 09:50:00,48.16,48.25,48.08,48.16,27994.42896935933,22.2481,22.2897,22.2111,22.2481,27994.429
2006-05-02 10:00:00,48.16,48.18,48.11,48.13,105988.85793871866,22.2481,22.2573,22.225,22.2342,105988.8579
2006-05-02 10:10:00,48.14,48.21,48.06,48.14,94150.41782729804,22.2389,22.2712,22.2019,22.2389,94150.4178
2006-05-02 10:20:00,48.14,48.29,48.14,48.18,74373.2590529248,22.2389,22.3082,22.2389,22.2573,74373.2591
2006-05-02 10:30:00,48.18,48.23,48.08,48.23,120194.9860724234,22.2573,22.2804,22.2111,22.2804,120194.9861
2006-05-02 10:40:00,48.24,48.28,48.17,48.21,80222.84122562675,22.2851,22.3035,22.2527,22.2712,80222.8412
2006-05-02 10:50:00,48.21,48.22,48.18,48.21,117270.19498607244,22.2712,22.2758,22.2573,22.2712,117270.195
2006-05-02 11:00:00,48.21,48.23,48.18,48.22,72284.12256267409,22.2712,22.2804,22.2573,22.2758,72284.1226
2006-05-02 11:10:00,48.22,48.29,48.18,48.29,66852.36768802229,22.2758,22.3082,22.2573,22.3082,66852.3677
2006-05-02 11:20:00,48.29,48.35,48.23,48.35,59192.20055710307,22.3082,22.3359,22.2804,22.3359,59192.2006
2006-05-02 11:30:00,48.35,48.45,48.34,48.38,62116.99164345404,22.3359,22.3821,22.3312,22.3497,62116.9916
2006-05-02 11:40:00,48.38,48.41,48.34,48.36,71030.64066852369,22.3497,22.3636,22.3312,22.3405,71030.6407
2006-05-02 11:50:00,48.36,48.43,48.36,48.43,64623.95543175488,22.3405,22.3728,22.3405,22.3728,64623.9554
2006-05-02 12:00:00,48.43,48.46,48.37,48.45,44289.69359331477,22.3728,22.3867,22.3451,22.3821,44289.6936
2006-05-02 12:10:00,48.44,48.46,48.4,48.46,27437.32590529248,22.3774,22.3867,22.359,22.3867,27437.3259
2006-05-02 12:20:00,48.46,48.55,48.44,48.55,43732.59052924792,22.3867,22.4283,22.3774,22.4283,43732.5905
2006-05-02 12:30:00,48.57,48.67,48.51,48.62,46239.55431754875,22.4375,22.4837,22.4098,22.4606,46239.5543
2006-05-02 12:40:00,48.62,48.64,48.57,48.6,49582.172701949865,22.4606,22.4698,22.4375,22.4514,49582.1727
2006-05-02 12:50:00,48.6,48.63,48.55,48.62,30083.56545961003,22.4514,22.4652,22.4283,22.4606,30083.5655
2006-05-02 13:00:00,48.63,48.67,48.54,48.63,23537.604456824512,22.4652,22.4837,22.4236,22.4652,23537.6045
2006-05-02 13:10:00,48.63,48.64,48.53,48.61,23816.15598885794,22.4652,22.4698,22.419,22.456,23816.156
2006-05-02 13:20:00,48.61,48.62,48.51,48.57,18245.125348189416,22.456,22.4606,22.4098,22.4375,18245.1253
2006-05-02 13:30:00,48.57,48.62,48.49,48.59,41782.72980501393,22.4375,22.4606,22.4005,22.4467,41782.7298
2006-05-02 13:40:00,48.59,48.64,48.55,48.6,49860.72423398329,22.4467,22.4698,22.4283,22.4514,49860.7242
2006-05-02 13:50:00,48.6,48.61,48.53,48.59,24512.534818941505,22.4514,22.456,22.419,22.4467,24512.5348
2006-05-02 14:00:00,48.59,48.6,48.56,48.6,29387.186629526463,22.4467,22.4514,22.4329,22.4514,29387.1866
2006-05-02 14:10:00,48.62,48.63,48.56,48.56,18523.676880222843,22.4606,22.4652,22.4329,22.4329,18523.6769
2006-05-02 14:20:00,48.57,48.62,48.57,48.58,16852.367688022285,22.4375,22.4606,22.4375,22.4421,16852.3677
2006-05-02 14:30:00,48.58,48.63,48.57,48.59,35097.4930362117,22.4421,22.4652,22.4375,22.4467,35097.493
2006-05-02 14:40:00,48.59,48.61,48.51,48.59,34818.94150417828,22.4467,22.456,22.4098,22.4467,34818.9415
2006-05-02 14:50:00,48.6,48.6,48.52,48.59,28969.359331476324,22.4514,22.4514,22.4144,22.4467,28969.3593
2006-05-02 15:00:00,48.59,48.59,48.54,48.56,35654.596100278555,22.4467,22.4467,22.4236,22.4329,35654.5961
2006-05-02 15:10:00,48.55,48.59,48.54,48.57,51810.58495821728,22.4283,22.4467,22.4236,22.4375,51810.585
2006-05-02 15:20:00,48.57,48.64,48.57,48.63,79944.28969359332,22.4375,22.4698,22.4375,22.4652,79944.2897
2006-05-02 15:30:00,48.64,48.65,48.62,48.65,76183.84401114206,22.4698,22.4745,22.4606,22.4745,76183.844
2006-05-02 15:40:00,48.64,48.69,48.64,48.69,87604.45682451254,22.4698,22.4929,22.4698,22.4929,87604.4568
2006-05-02 15:50:00,48.7,48.82,48.67,48.67,223259.0529247911,22.4976,22.553,22.4837,22.4837,223259.0529
2006-05-03 09:30:00,48.67,48.68,48.37,48.46,55710.30640668524,22.4837,22.4883,22.3451,22.3867,55710.3064
2006-05-03 09:40:00,48.47,48.54,48.02,48.03,69080.7799442897,22.3913,22.4236,22.1834,22.188,69080.7799
2006-05-03 09:50:00,48.03,48.27,48.03,48.24,115041.78272980504,22.188,22.2989,22.188,22.2851,115041.7827
2006-05-03 10:00:00,48.21,48.23,48.07,48.11,66573.81615598887,22.2712,22.2804,22.2065,22.225,66573.8162
2006-05-03 10:10:00,48.08,48.25,48.05,48.25,32033.42618384401,22.2111,22.2897,22.1973,22.2897,32033.4262
2006-05-03 10:20:00,48.25,48.34,48.14,48.15,55153.203342618384,22.2897,22.3312,22.2389,22.2435,55153.2033
2006-05-03 10:30:00,48.17,48.26,48.17,48.21,42339.83286908078,22.2527,22.2943,22.2527,22.2712,42339.8329
2006-05-03 10:40:00,48.21,48.21,48.11,48.13,68941.50417827298,22.2712,22.2712,22.225,22.2342,68941.5042
2006-05-03 10:50:00,48.15,48.27,48.15,48.27,33844.01114206128,22.2435,22.2989,22.2435,22.2989,33844.0111
2006-05-03 11:00:00,48.26,48.43,48.24,48.39,69777.15877437327,22.2943,22.3728,22.2851,22.3543,69777.1588
2006-05-03 11:10:00,48.43,48.52,48.39,48.49,80640.66852367688,22.3728,22.4144,22.3543,22.4005,80640.6685
2006-05-03 11:20:00,48.49,48.49,48.37,48.41,32172.70194986073,22.4005,22.4005,22.3451,22.3636,32172.7019
2006-05-03 11:30:00,48.38,48.38,48.26,48.32,31615.598885793872,22.3497,22.3497,22.2943,22.322,31615.5989
2006-05-03 11:40:00,48.34,48.43,48.32,48.41,20612.813370473537,22.3312,22.3728,22.322,22.3636,20612.8134
2006-05-03 11:50:00,48.4,48.41,48.34,48.35,20055.710306406687,22.359,22.3636,22.3312,22.3359,20055.7103
2006-05-03 12:00:00,48.37,48.39,48.31,48.34,15459.610027855157,22.3451,22.3543,22.3174,22.3312,15459.61
2006-05-03 12:10:00,48.34,48.36,48.24,48.32,117409.47075208914,22.3312,22.3405,22.2851,22.322,117409.4708
2006-05-03 12:20:00,48.32,48.33,48.25,48.29,70612.81337047354,22.322,22.3266,22.2897,22.3082,70612.8134
2006-05-03 12:30:00,48.29,48.3,48.24,48.26,19498.60724233984,22.3082,22.3128,22.2851,22.2943,19498.6072
2006-05-03 12:40:00,48.25,48.3,48.25,48.28,49164.34540389972,22.2897,22.3128,22.2897,22.3035,49164.3454
2006-05-03 12:50:00,48.29,48.32,48.26,48.29,137047.3537604457,22.3082,22.322,22.2943,22.3082,137047.3538
2006-05-03 13:00:00,48.29,48.32,48.29,48.29,53621.16991643454,22.3082,22.322,22.3082,22.3082,53621.1699
2006-05-03 13:10:00,48.29,48.31,48.26,48.3,12395.543175487466,22.3082,22.3174,22.2943,22.3128,12395.5432
2006-05-03 13:20:00,48.29,48.29,48.21,48.21,42479.108635097495,22.3082,22.3082,22.2712,22.2712,42479.1086
2006-05-03 13:30:00,48.21,48.24,48.2,48.2,20194.9860724234,22.2712,22.2851,22.2666,22.2666,20194.9861
2006-05-03 13:40:00,48.2,48.23,48.18,48.18,31615.598885793872,22.2666,22.2804,22.2573,22.2573,31615.5989
2006-05-03 13:50:00,48.17,48.25,48.17,48.22,16434.540389972146,22.2527,22.2897,22.2527,22.2758,16434.5404
2006-05-03 14:00:00,48.22,48.22,48.14,48.18,51671.30919220056,22.2758,22.2758,22.2389,22.2573,51671.3092
2006-05-03 14:10:00,48.17,48.22,48.15,48.22,58635.09749303621,22.2527,22.2758,22.2435,22.2758,58635.0975
2006-05-03 14:20:00,48.23,48.24,48.16,48.17,54038.99721448468,22.2804,22.2851,22.2481,22.2527,54038.9972
2006-05-03 14:30:00,48.17,48.24,48.15,48.21,58356.54596100279,22.2527,22.2851,22.2435,22.2712,58356.546
2006-05-03 14:40:00,48.21,48.28,48.21,48.24,45264.62395543176,22.2712,22.3035,22.2712,22.2851,45264.624
2006-05-03 14:50:00,48.26,48.26,48.2,48.26,31197.771587743733,22.2943,22.2943,22.2666,22.2943,31197.7716
2006-05-03 15:00:00,48.26,48.34,48.24,48.29,41504.178272980505,22.2943,22.3312,22.2851,22.3082,41504.1783
2006-05-03 15:10:00,48.29,48.31,48.29,48.29,113091.92200557105,22.3082,22.3174,22.3082,22.3082,113091.922
2006-05-03 15:20:00,48.29,48.3,48.24,48.27,40807.79944289694,22.3082,22.3128,22.2851,22.2989,40807.7994
2006-05-03 15:30:00,48.27,48.36,48.26,48.29,83286.90807799443,22.2989,22.3405,22.2943,22.3082,83286.9081
2006-05-03 15:40:00,48.26,48.38,48.24,48.26,76601.6713091922,22.2943,22.3497,22.2851,22.2943,76601.6713
2006-05-03 15:50:00,48.25,48.29,48.25,48.26,102228.41225626742,22.2897,22.3082,22.2897,22.2943,102228.4123
2006-05-04 09:30:00,48.48,48.67,48.21,48.29,50278.55153203343,22.3959,22.4837,22.2712,22.3082,50278.5515
2006-05-04 09:40:00,48.28,48.29,48.12,48.21,37465.18105849582,22.3035,22.3082,22.2296,22.2712,37465.1811
2006-05-04 09:50:00,48.18,48.29,48.15,48.18,29665.73816155989,22.2573,22.3082,22.2435,22.2573,29665.7382
2006-05-04 10:00:00,48.18,48.35,48.18,48.31,55292.4791086351,22.2573,22.3359,22.2573,22.3174,55292.4791
2006-05-04 10:10:00,48.29,48.29,48.14,48.16,36490.25069637883,22.3082,22.3082,22.2389,22.2481,36490.2507
2006-05-04 10:20:00,48.17,48.22,48.15,48.17,27158.774373259053,22.2527,22.2758,22.2435,22.2527,27158.7744
2006-05-04 10:30:00,48.17,48.2,48.11,48.15,25069.63788300836,22.2527,22.2666,22.225,22.2435,25069.6379
2006-05-04 10:40:00,48.15,48.17,48.13,48.13,11281.337047353762,22.2435,22.2527,22.2342,22.2342,11281.337
2006-05-04 10:50:00,48.13,48.21,48.12,48.15,17130.91922005571,22.2342,22.2712,22.2296,22.2435,17130.9192
2006-05-04 11:00:00,48.15,48.21,48.09,48.11,24930.362116991644,22.2435,22.2712,22.2158,22.225,24930.3621
2006-05-04 11:10:00,48.15,48.18,48.09,48.11,35793.87186629527,22.2435,22.2573,22.2158,22.225,35793.8719
2006-05-04 11:20:00,48.13,48.16,48.08,48.14,37743.73259052925,22.2342,22.2481,22.2111,22.2389,37743.7326
2006-05-04 11:30:00,48.15,48.18,48.11,48.15,12813.370473537603,22.2435,22.2573,22.225,22.2435,12813.3705
2006-05-04 11:40:00,48.16,48.27,48.15,48.26,15877.437325905294,22.2481,22.2989,22.2435,22.2943,15877.4373
2006-05-04 11:50:00,48.27,48.27,48.19,48.21,5292.479108635098,22.2989,22.2989,22.262,22.2712,5292.4791
2006-05-04 12:00:00,48.21,48.22,48.18,48.21,7938.718662952647,22.2712,22.2758,22.2573,22.2712,7938.7187
2006-05-04 12:10:00,48.21,48.23,48.12,48.13,8217.270194986073,22.2712,22.2804,22.2296,22.2342,8217.2702
2006-05-04 12:20:00,48.13,48.14,48.07,48.1,10584.958217270196,22.2342,22.2389,22.2065,22.2204,10584.9582
2006-05-04 12:30:00,48.11,48.11,47.98,48.09,18105.849582172705,22.225,22.225,22.1649,22.2158,18105.8496
2006-05-04 12:40:00,48.08,48.16,48.08,48.09,9749.303621169916,22.2111,22.2481,22.2111,22.2158,9749.3036
2006-05-04 12:50:00,48.09,48.11,48.08,48.11,12674.094707520891,22.2158,22.225,22.2111,22.225,12674.0947
2006-05-04 13:00:00,48.11,48.11,48.06,48.1,10027.855153203343,22.225,22.225,22.2019,22.2204,10027.8552
2006-05-04 13:10:00,48.09,48.12,48.07,48.07,16852.367688022285,22.2158,22.2296,22.2065,22.2065,16852.3677
2006-05-04 13:20:00,48.07,48.08,48.03,48.08,11699.1643454039,22.2065,22.2111,22.188,22.2111,11699.1643
2006-05-04 13:30:00,48.08,48.08,48.03,48.05,9052.924791086352,22.2111,22.2111,22.188,22.1973,9052.9248
2006-05-04 13:40:00,48.06,48.07,48.01,48.03,14206.128133704737,22.2019,22.2065,22.1788,22.188,14206.1281
2006-05-04 13:50:00,48.02,48.07,48.01,48.05,23676.880222841228,22.1834,22.2065,22.1788,22.1973,23676.8802
2006-05-04 14:00:00,48.05,48.07,48.02,48.05,7660.167130919221,22.1973,22.2065,22.1834,22.1973,7660.1671
2006-05-04 14:10:00,48.04,48.11,48.03,48.11,25766.01671309192,22.1927,22.225,22.188,22.225,25766.0167
2006-05-04 14:20:00,48.11,48.11,48.04,48.04,10306.406685236769,22.225,22.225,22.1927,22.1927,10306.4067
2006-05-04 14:30:00,48.06,48.11,48.05,48.08,41643.45403899722,22.2019,22.225,22.1973,22.2111,41643.454
2006-05-04 14:40:00,48.08,48.11,48.05,48.05,32451.25348189416,22.2111,22.225,22.1973,22.1973,32451.2535
2006-05-04 14:50:00,48.03,48.08,48.03,48.08,22980.501392757666,22.188,22.2111,22.188,22.2111,22980.5014
2006-05-04 15:00:00,48.08,48.13,48.07,48.07,14902.506963788304,22.2111,22.2342,22.2065,22.2065,14902.507
2006-05-04 15:10:00,48.03,48.09,48.03,48.09,18523.676880222843,22.188,22.2158,22.188,22.2158,18523.6769
2006-05-04 15:20:00,48.09,48.13,48.06,48.13,17409.47075208914,22.2158,22.2342,22.2019,22.2342,17409.4708
2006-05-04 15:30:00,48.13,48.15,48.11,48.13,24651.810584958217,22.2342,22.2435,22.225,22.2342,24651.8106
2006-05-04 15:40:00,48.13,48.13,48.08,48.1,33983.28690807799,22.2342,22.2342,22.2111,22.2204,33983.2869
2006-05-04 15:50:00,48.1,48.17,48.1,48.15,53342.61838440112,22.2204,22.2527,22.2204,22.2435,53342.6184
2006-05-05 09:30:00,48.61,48.61,48.4,48.41,49025.06963788301,22.456,22.456,22.359,22.3636,49025.0696
2006-05-05 09:40:00,48.41,48.52,48.41,48.44,54735.37604456825,22.3636,22.4144,22.3636,22.3774,54735.376
2006-05-05 09:50:00,48.46,48.5,48.16,48.16,67688.02228412256,22.3867,22.4052,22.2481,22.2481,67688.0223
2006-05-05 10:00:00,48.15,48.21,48.07,48.14,40389.9721448468,22.2435,22.2712,22.2065,22.2389,40389.9721
2006-05-05 10:10:00,48.18,48.39,48.18,48.36,36072.42339832869,22.2573,22.3543,22.2573,22.3405,36072.4234
2006-05-05 10:20:00,48.36,48.44,48.31,48.44,41225.62674094708,22.3405,22.3774,22.3174,22.3774,41225.6267
2006-05-05 10:30:00,48.4,48.54,48.4,48.49,59331.47632311978,22.359,22.4236,22.359,22.4005,59331.4763
2006-05-05 10:40:00,48.47,48.53,48.44,48.48,21030.64066852368,22.3913,22.419,22.3774,22.3959,21030.6407
2006-05-05 10:50:00,48.49,48.57,48.49,48.54,24233.98328690808,22.4005,22.4375,22.4005,22.4236,24233.9833
2006-05-05 11:00:00,48.54,48.54,48.44,48.51,21030.64066852368,22.4236,22.4236,22.3774,22.4098,21030.6407
2006-05-05 11:10:00,48.51,48.62,48.51,48.58,31476.32311977716,22.4098,22.4606,22.4098,22.4421,31476.3231
2006-05-05 11:20:00,48.58,48.63,48.58,48.62,27855.15320334262,22.4421,22.4652,22.4421,22.4606,27855.1532
2006-05-05 11:30:00,48.63,48.77,48.63,48.75,37883.008356545964,22.4652,22.5299,22.4652,22.5207,37883.0084
2006-05-05 11:40:00,48.75,48.91,48.75,48.89,38857.93871866296,22.5207,22.5946,22.5207,22.5853,38857.9387
2006-05-05 11:50:00,48.9,48.9,48.85,48.87,38857.93871866296,22.5899,22.5899,22.5668,22.5761,38857.9387
2006-05-05 12:00:00,48.87,48.87,48.77,48.78,22701.949860724235,22.5761,22.5761,22.5299,22.5345,22701.9499
2006-05-05 12:10:00,48.79,48.83,48.76,48.82,87743.73259052925,22.5391,22.5576,22.5253,22.553,87743.7326
2006-05-05 12:20:00,48.82,48.87,48.8,48.8,12116.99164345404,22.553,22.5761,22.5438,22.5438,12116.9916
2006-05-05 12:30:00,48.81,48.87,48.81,48.82,9749.303621169916,22.5484,22.5761,22.5484,22.553,9749.3036
2006-05-05 12:40:00,48.79,48.8,48.69,48.72,20612.813370473537,22.5391,22.5438,22.4929,22.5068,20612.8134
2006-05-05 12:50:00,48.69,48.73,48.66,48.66,19916.43454038997,22.4929,22.5114,22.4791,22.4791,19916.4345
2006-05-05 13:00:00,48.66,48.72,48.65,48.71,17270.194986072423,22.4791,22.5068,22.4745,22.5022,17270.195
2006-05-05 13:10:00,48.7,48.72,48.69,48.72,11281.337047353762,22.4976,22.5068,22.4929,22.5068,11281.337
2006-05-05 13:20:00,48.71,48.85,48.71,48.83,24512.534818941505,22.5022,22.5668,22.5022,22.5576,24512.5348
2006-05-05 13:30:00,48.82,48.83,48.79,48.82,18105.849582172705,22.553,22.5576,22.5391,22.553,18105.8496
2006-05-05 13:40:00,48.83,48.94,48.82,48.92,38022.28412256268,22.5576,22.6084,22.553,22.5992,38022.2841
2006-05-05 13:50:00,48.93,48.95,48.86,48.86,18802.228412256267,22.6038,22.613,22.5715,22.5715,18802.2284
2006-05-05 14:00:00,48.85,48.87,48.82,48.85,10863.50974930362,22.5668,22.5761,22.553,22.5668,10863.5097
2006-05-05 14:10:00,48.85,48.9,48.81,48.82,41782.72980501393,22.5668,22.5899,22.5484,22.553,41782.7298
2006-05-05 14:20:00,48.82,48.89,48.8,48.87,25487.4651810585,22.553,22.5853,22.5438,22.5761,25487.4652
2006-05-05 14:30:00,48.87,48.96,48.86,48.94,33008.356545961,22.5761,22.6177,22.5715,22.6084,33008.3565
2006-05-05 14:40:00,48.93,49.04,48.92,49.04,24791.08635097493,22.6038,22.6546,22.5992,22.6546,24791.0864
2006-05-05 14:50:00,49.04,49.04,48.97,48.97,15877.437325905294,22.6546,22.6546,22.6223,22.6223,15877.4373
2006-05-05 15:00:00,48.95,48.97,48.88,48.91,27855.15320334262,22.613,22.6223,22.5807,22.5946,27855.1532
2006-05-05 15:10:00,48.88,48.93,48.87,48.92,26462.395543175488,22.5807,22.6038,22.5761,22.5992,26462.3955
2006-05-05 15:20:00,48.93,48.94,48.89,48.92,27298.05013927577,22.6038,22.6084,22.5853,22.5992,27298.0501
2006-05-05 15:30:00,48.91,49.01,48.91,48.99,40947.07520891365,22.5946,22.6408,22.5946,22.6315,40947.0752
2006-05-05 15:40:00,48.99,49.0,48.92,48.93,65738.16155988858,22.6315,22.6361,22.5992,22.6038,65738.1616
2006-05-05 15:50:00,48.95,49.0,48.93,48.97,119637.88300835656,22.613,22.6361,22.6038,22.6223,119637.883
2006-05-08 09:30:00,48.96,49.3,48.92,48.96,55710.30640668524,22.6177,22.7747,22.5992,22.6177,55710.3064
2006-05-08 09:40:00,48.97,49.11,48.97,49.08,43454.03899721448,22.6223,22.687,22.6223,22.6731,43454.039
2006-05-08 09:50:00,49.08,49.1,48.92,49.04,50278.55153203343,22.6731,22.6823,22.5992,22.6546,50278.5515
2006-05-08 10:00:00,49.03,49.03,48.94,48.96,30919.22005571031,22.65,22.65,22.6084,22.6177,30919.2201
2006-05-08 10:10:00,48.96,48.99,48.94,48.97,22562.674094707523,22.6177,22.6315,22.6084,22.6223,22562.6741
2006-05-08 10:20:00,48.97,48.98,48.95,48.95,14345.403899721448,22.6223,22.6269,22.613,22.613,14345.4039
2006-05-08 10:30:00,48.95,48.96,48.83,48.86,28551.532033426185,22.613,22.6177,22.5576,22.5715,28551.532
2006-05-08 10:40:00,48.87,48.92,48.85,48.87,19080.77994428969,22.5761,22.5992,22.5668,22.5761,19080.7799
2006-05-08 10:50:00,48.86,48.9,48.82,48.85,23259.05292479109,22.5715,22.5899,22.553,22.5668,23259.0529
2006-05-08 11:00:00,48.85,48.88,48.81,48.85,24512.534818941505,22.5668,22.5807,22.5484,22.5668,24512.5348
2006-05-08 11:10:00,48.85,48.87,48.77,48.77,17827.298050139278,22.5668,22.5761,22.5299,22.5299,17827.2981
2006-05-08 11:20:00,48.77,48.81,48.73,48.77,30222.841225626744,22.5299,22.5484,22.5114,22.5299,30222.8412
2006-05-08 11:30:00,48.79,48.81,48.76,48.79,18523.676880222843,22.5391,22.5484,22.5253,22.5391,18523.6769
2006-05-08 11:40:00,48.8,48.8,48.74,48.76,14902.506963788304,22.5438,22.5438,22.516,22.5253,14902.507
2006-05-08 11:50:00,48.77,48.87,48.76,48.83,39275.766016713096,22.5299,22.5761,22.5253,22.5576,39275.766
2006-05-08 12:00:00,48.82,48.89,48.82,48.86,25905.29247910864,22.553,22.5853,22.553,22.5715,25905.2925
2006-05-08 12:10:00,48.87,48.91,48.85,48.91,35097.4930362117,22.5761,22.5946,22.5668,22.5946,35097.493
2006-05-08 12:20:00,48.91,48.95,48.91,48.94,27855.15320334262,22.5946,22.613,22.5946,22.6084,27855.1532
2006-05-08 12:30:00,48.94,48.97,48.94,48.97,16991.643454038996,22.6084,22.6223,22.6084,22.6223,16991.6435
2006-05-08 12:40:00,48.98,48.98,48.93,48.97,15181.058495821728,22.6269,22.6269,22.6038,22.6223,15181.0585
2006-05-08 12:50:00,48.98,49.01,48.96,49.0,20194.9860724234,22.6269,22.6408,22.6177,22.6361,20194.9861
2006-05-08 13:00:00,49.0,49.05,48.98,49.04,27576.601671309192,22.6361,22.6592,22.6269,22.6546,27576.6017
2006-05-08 13:10:00,49.05,49.1,49.04,49.1,33844.01114206128,22.6592,22.6823,22.6546,22.6823,33844.0111
2006-05-08 13:20:00,49.09,49.11,49.04,49.08,20752.089136490253,22.6777,22.687,22.6546,22.6731,20752.0891
2006-05-08 13:30:00,49.08,49.08,49.04,49.06,16295.264623955432,22.6731,22.6731,22.6546,22.6639,16295.2646
2006-05-08 13:40:00,49.05,49.06,49.04,49.06,10584.958217270196,22.6592,22.6639,22.6546,22.6639,10584.9582
2006-05-08 13:50:00,49.06,49.06,49.03,49.03,26601.671309192203,22.6639,22.6639,22.65,22.65,26601.6713
2006-05-08 14:00:00,49.03,49.06,49.03,49.06,17688.022284122562,22.65,22.6639,22.65,22.6639,17688.0223
2006-05-08 14:10:00,49.05,49.06,49.0,49.0,41225.62674094708,22.6592,22.6639,22.6361,22.6361,41225.6267
2006-05-08 14:20:00,49.0,49.04,48.98,49.03,16852.367688022285,22.6361,22.6546,22.6269,22.65,16852.3677
2006-05-08 14:30:00,49.04,49.04,48.95,48.97,24373.2590529248,22.6546,22.6546,22.613,22.6223,24373.2591
2006-05-08 14:40:00,48.97,49.0,48.93,48.95,24094.707520891367,22.6223,22.6361,22.6038,22.613,24094.7075
2006-05-08 14:50:00,48.96,49.05,48.93,49.05,20055.710306406687,22.6177,22.6592,22.6038,22.6592,20055.7103
2006-05-08 15:00:00,49.03,49.04,48.95,48.95,19080.77994428969,22.65,22.6546,22.613,22.613,19080.7799
2006-05-08 15:10:00,48.97,49.0,48.92,48.92,18802.228412256267,22.6223,22.6361,22.5992,22.5992,18802.2284
2006-05-08 15:20:00,48.94,48.98,48.92,48.98,22284.122562674096,22.6084,22.6269,22.5992,22.6269,22284.1226
2006-05-08 15:30:00,48.98,49.05,48.95,49.05,34958.21727019499,22.6269,22.6592,22.613,22.6592,34958.2173
2006-05-08 15:40:00,49.05,49.08,48.97,48.97,43593.3147632312,22.6592,22.6731,22.6223,22.6223,43593.3148
2006-05-08 15:50:00,48.97,49.03,48.96,49.0,76044.56824512535,22.6223,22.65,22.6177,22.6361,76044.5682
2006-05-09 09:30:00,49.14,49.18,48.83,48.83,69498.60724233984,22.7008,22.7193,22.5576,22.5576,69498.6072
2006-05-09 09:40:00,48.87,48.93,48.84,48.91,30919.22005571031,22.5761,22.6038,22.5622,22.5946,30919.2201
2006-05-09 09:50:00,48.9,48.92,48.87,48.9,14623.955431754875,22.5899,22.5992,22.5761,22.5899,14623.9554
2006-05-09 10:00:00,48.9,48.99,48.9,48.95,17966.57381615599,22.5899,22.6315,22.5899,22.613,17966.5738
2006-05-09 10:10:00,48.94,49.05,48.94,49.02,24930.362116991644,22.6084,22.6592,22.6084,22.6454,24930.3621
2006-05-09 10:20:00,49.0,49.0,48.86,48.89,17827.298050139278,22.6361,22.6361,22.5715,22.5853,17827.2981
2006-05-09 10:30:00,48.86,48.89,48.84,48.88,27576.601671309192,22.5715,22.5853,22.5622,22.5807,27576.6017
2006-05-09 10:40:00,48.88,49.0,48.7,48.72,56824.51253481895,22.5807,22.6361,22.4976,22.5068,56824.5125
2006-05-09 10:50:00,48.72,48.81,48.71,48.8,20473.537604456826,22.5068,22.5484,22.5022,22.5438,20473.5376
2006-05-09 11:00:00,48.8,48.82,48.73,48.75,32590.529247910865,22.5438,22.553,22.5114,22.5207,32590.5292
2006-05-09 11:10:00,48.75,48.76,48.69,48.71,38440.11142061282,22.5207,22.5253,22.4929,22.5022,38440.1114
2006-05-09 11:20:00,48.69,48.7,48.59,48.63,77437.32590529248,22.4929,22.4976,22.4467,22.4652,77437.3259
2006-05-09 11:30:00,48.62,48.65,48.55,48.58,27994.42896935933,22.4606,22.4745,22.4283,22.4421,27994.429
2006-05-09 11:40:00,48.58,48.62,48.54,48.55,27437.32590529248,22.4421,22.4606,22.4236,22.4283,27437.3259
2006-05-09 11:50:00,48.56,48.58,48.53,48.56,18662.952646239555,22.4329,22.4421,22.419,22.4329,18662.9526
2006-05-09 12:00:00,48.57,48.59,48.55,48.56,27994.42896935933,22.4375,22.4467,22.4283,22.4329,27994.429
2006-05-09 12:10:00,48.57,48.57,48.54,48.56,11559.888579387189,22.4375,22.4375,22.4236,22.4329,11559.8886
2006-05-09 12:20:00,48.57,48.57,48.5,48.52,26183.844011142064,22.4375,22.4375,22.4052,22.4144,26183.844
2006-05-09 12:30:00,48.52,48.56,48.5,48.52,38022.28412256268,22.4144,22.4329,22.4052,22.4144,38022.2841
2006-05-09 12:40:00,48.52,48.52,48.48,48.49,30083.56545961003,22.4144,22.4144,22.3959,22.4005,30083.5655
2006-05-09 12:50:00,48.5,48.54,48.48,48.52,23955.43175487465,22.4052,22.4236,22.3959,22.4144,23955.4318
2006-05-09 13:00:00,48.53,48.54,48.51,48.51,9192.200557103064,22.419,22.4236,22.4098,22.4098,9192.2006
2006-05-09 13:10:00,48.52,48.52,48.48,48.49,10027.855153203343,22.4144,22.4144,22.3959,22.4005,10027.8552
2006-05-09 13:20:00,48.49,48.51,48.48,48.5,12534.81894150418,22.4005,22.4098,22.3959,22.4052,12534.8189
2006-05-09 13:30:00,48.5,48.5,48.43,48.43,44707.5208913649,22.4052,22.4052,22.3728,22.3728,44707.5209
2006-05-09 13:40:00,48.43,48.43,48.36,48.39,32033.42618384401,22.3728,22.3728,22.3405,22.3543,32033.4262
2006-05-09 13:50:00,48.39,48.4,48.29,48.29,54735.37604456825,22.3543,22.359,22.3082,22.3082,54735.376
2006-05-09 14:00:00,48.29,48.33,48.29,48.31,20612.813370473537,22.3082,22.3266,22.3082,22.3174,20612.8134
2006-05-09 14:10:00,48.3,48.34,48.29,48.32,16295.264623955432,22.3128,22.3312,22.3082,22.322,16295.2646
2006-05-09 14:20:00,48.33,48.39,48.31,48.31,28690.807799442897,22.3266,22.3543,22.3174,22.3174,28690.8078
2006-05-09 14:30:00,48.31,48.31,48.23,48.28,54038.99721448468,22.3174,22.3174,22.2804,22.3035,54038.9972
2006-05-09 14:40:00,48.28,48.63,48.24,48.29,49025.06963788301,22.3035,22.4652,22.2851,22.3082,49025.0696
2006-05-09 14:50:00,48.29,48.3,48.24,48.27,75766.01671309193,22.3082,22.3128,22.2851,22.2989,75766.0167
2006-05-09 15:00:00,48.27,48.29,48.26,48.26,33983.28690807799,22.2989,22.3082,22.2943,22.2943,33983.2869
2006-05-09 15:10:00,48.28,48.31,48.24,48.24,54735.37604456825,22.3035,22.3174,22.2851,22.2851,54735.376
2006-05-09 15:20:00,48.24,48.3,48.24,48.3,47214.484679665744,22.2851,22.3128,22.2851,22.3128,47214.4847
2006-05-09 15:30:00,48.29,48.34,48.29,48.34,50000.0,22.3082,22.3312,22.3082,22.3312,50000.0
2006-05-09 15:40:00,48.33,48.36,48.32,48.34,59192.20055710307,22.3266,22.3405,22.322,22.3312,59192.2006
2006-05-09 15:50:00,48.33,48.39,48.33,48.36,102646.23955431757,22.3266,22.3543,22.3266,22.3405,102646.2396
2006-05-10 09:30:00,48.38,48.41,48.32,48.39,98885.7938718663,22.3497,22.3636,22.322,22.3543,98885.7939
2006-05-10 09:40:00,48.36,48.47,48.35,48.41,226323.1197771588,22.3405,22.3913,22.3359,22.3636,226323.1198
2006-05-10 09:50:00,48.41,48.43,48.32,48.4,55988.85793871867,22.3636,22.3728,22.322,22.359,55988.8579
2006-05-10 10:00:00,48.4,48.49,48.34,48.49,81615.59888579388,22.359,22.4005,22.3312,22.4005,81615.5989
2006-05-10 10:10:00,48.5,48.53,48.44,48.49,33844.01114206128,22.4052,22.419,22.3774,22.4005,33844.0111
2006-05-10 10:20:00,48.49,48.5,48.38,48.39,45543.17548746518,22.4005,22.4052,22.3497,22.3543,45543.1755
2006-05-10 10:30:00,48.37,48.48,48.37,48.45,23955.43175487465,22.3451,22.3959,22.3451,22.3821,23955.4318
2006-05-10 10:40:00,48.45,48.46,48.43,48.46,40389.9721448468,22.3821,22.3867,22.3728,22.3867,40389.9721
2006-05-10 10:50:00,48.44,48.46,48.41,48.46,18662.952646239555,22.3774,22.3867,22.3636,22.3867,18662.9526
2006-05-10 11:00:00,48.45,48.46,48.38,48.44,45543.17548746518,22.3821,22.3867,22.3497,22.3774,45543.1755
2006-05-10 11:10:00,48.44,48.45,48.42,48.44,18662.952646239555,22.3774,22.3821,22.3682,22.3774,18662.9526
2006-05-10 11:20:00,48.44,48.5,48.42,48.48,46657.38161559889,22.3774,22.4052,22.3682,22.3959,46657.3816
2006-05-10 11:30:00,48.48,48.49,48.43,48.47,31615.598885793872,22.3959,22.4005,22.3728,22.3913,31615.5989
2006-05-10 11:40:00,48.47,48.49,48.45,48.48,36350.97493036212,22.3913,22.4005,22.3821,22.3959,36350.9749
2006-05-10 11:50:00,48.47,48.49,48.45,48.46,39136.490250696384,22.3913,22.4005,22.3821,22.3867,39136.4903
2006-05-10 12:00:00,48.47,48.48,48.39,48.39,48328.690807799445,22.3913,22.3959,22.3543,22.3543,48328.6908
2006-05-10 12:10:00,48.4,48.42,48.37,48.42,30083.56545961003,22.359,22.3682,22.3451,22.3682,30083.5655
2006-05-10 12:20:00,48.41,48.44,48.41,48.44,15320.33426183844,22.3636,22.3774,22.3636,22.3774,15320.3343
2006-05-10 12:30:00,48.44,48.48,48.42,48.46,20055.710306406687,22.3774,22.3959,22.3682,22.3867,20055.7103
2006-05-10 12:40:00,48.47,48.48,48.45,48.48,15320.33426183844,22.3913,22.3959,22.3821,22.3959,15320.3343
2006-05-10 12:50:00,48.49,48.49,48.45,48.46,11281.337047353762,22.4005,22.4005,22.3821,22.3867,11281.337
2006-05-10 13:00:00,48.46,48.46,48.39,48.42,15738.16155988858,22.3867,22.3867,22.3543,22.3682,15738.1616
2006-05-10 13:10:00,48.42,48.58,48.41,48.49,103481.89415041784,22.3682,22.4421,22.3636,22.4005,103481.8942
2006-05-10 13:20:00,48.49,48.52,48.47,48.49,157660.16713091923,22.4005,22.4144,22.3913,22.4005,157660.1671
2006-05-10 13:30:00,48.5,48.52,48.49,48.52,15738.16155988858,22.4052,22.4144,22.4005,22.4144,15738.1616
2006-05-10 13:40:00,48.5,48.54,48.48,48.5,98607.24233983288,22.4052,22.4236,22.3959,22.4052,98607.2423
2006-05-10 13:50:00,48.5,48.56,48.48,48.53,51253.48189415042,22.4052,22.4329,22.3959,22.419,51253.4819
2006-05-10 14:00:00,48.54,48.57,48.5,48.5,20194.9860724234,22.4236,22.4375,22.4052,22.4052,20194.9861
2006-05-10 14:10:00,48.5,48.57,48.49,48.57,87465.18105849583,22.4052,22.4375,22.4005,22.4375,87465.1811
2006-05-10 14:20:00,48.54,48.57,48.46,48.47,89415.04178272981,22.4236,22.4375,22.3867,22.3913,89415.0418
2006-05-10 14:30:00,48.46,48.54,48.41,48.52,31476.32311977716,22.3867,22.4236,22.3636,22.4144,31476.3231
2006-05-10 14:40:00,48.52,48.65,48.51,48.6,68384.40111420614,22.4144,22.4745,22.4098,22.4514,68384.4011
2006-05-10 14:50:00,48.6,48.62,48.57,48.59,26880.22284122563,22.4514,22.4606,22.4375,22.4467,26880.2228
2006-05-10 15:00:00,48.6,48.63,48.57,48.59,27437.32590529248,22.4514,22.4652,22.4375,22.4467,27437.3259
2006-05-10 15:10:00,48.6,48.61,48.56,48.61,25208.91364902507,22.4514,22.456,22.4329,22.456,25208.9136
2006-05-10 15:20:00,48.6,48.61,48.55,48.55,40529.24791086351,22.4514,22.456,22.4283,22.4283,40529.2479
2006-05-10 15:30:00,48.54,48.55,48.46,48.53,55988.85793871867,22.4236,22.4283,22.3867,22.419,55988.8579
2006-05-10 15:40:00,48.53,48.54,48.49,48.53,56963.78830083566,22.419,22.4236,22.4005,22.419,56963.7883
2006-05-10 15:50:00,48.53,48.54,48.49,48.49,66713.09192200558,22.419,22.4236,22.4005,22.4005,66713.0919
2006-05-11 09:30:00,48.6,48.6,48.39,48.39,35236.76880222841,22.4514,22.4514,22.3543,22.3543,35236.7688
2006-05-11 09:40:00,48.41,48.47,48.34,48.41,30362.116991643456,22.3636,22.3913,22.3312,22.3636,30362.117
2006-05-11 09:50:00,48.38,48.4,48.3,48.39,25208.91364902507,22.3497,22.359,22.3128,22.3543,25208.9136
2006-05-11 10:00:00,48.39,48.39,48.3,48.37,33983.28690807799,22.3543,22.3543,22.3128,22.3451,33983.2869
2006-05-11 10:10:00,48.35,48.44,48.35,48.36,26601.671309192203,22.3359,22.3774,22.3359,22.3405,26601.6713
2006-05-11 10:20:00,48.39,48.46,48.35,48.38,16852.367688022285,22.3543,22.3867,22.3359,22.3497,16852.3677
2006-05-11 10:30:00,48.36,48.41,48.31,48.33,27298.05013927577,22.3405,22.3636,22.3174,22.3266,27298.0501
2006-05-11 10:40:00,48.34,48.37,48.29,48.37,20891.364902506964,22.3312,22.3451,22.3082,22.3451,20891.3649
2006-05-11 10:50:00,48.36,48.42,48.34,48.36,17688.022284122562,22.3405,22.3682,22.3312,22.3405,17688.0223
2006-05-11 11:00:00,48.35,48.41,48.34,48.39,18523.676880222843,22.3359,22.3636,22.3312,22.3543,18523.6769
2006-05-11 11:10:00,48.39,48.44,48.35,48.42,22701.949860724235,22.3543,22.3774,22.3359,22.3682,22701.9499
2006-05-11 11:20:00,48.44,48.44,48.31,48.36,19359.33147632312,22.3774,22.3774,22.3174,22.3405,19359.3315
2006-05-11 11:30:00,48.36,48.46,48.36,48.44,23259.05292479109,22.3405,22.3867,22.3405,22.3774,23259.0529
2006-05-11 11:40:00,48.46,48.46,48.45,48.46,13649.025069637884,22.3867,22.3867,22.3821,22.3867,13649.0251
2006-05-11 11:50:00,48.43,48.52,48.41,48.52,44289.69359331477,22.3728,22.4144,22.3636,22.4144,44289.6936
2006-05-11 12:00:00,48.51,48.54,48.43,48.45,25069.63788300836,22.4098,22.4236,22.3728,22.3821,25069.6379
2006-05-11 12:10:00,48.43,48.52,48.43,48.5,17130.91922005571,22.3728,22.4144,22.3728,22.4052,17130.9192
2006-05-11 12:20:00,48.53,48.56,48.49,48.49,11281.337047353762,22.419,22.4329,22.4005,22.4005,11281.337
2006-05-11 12:30:00,48.49,48.55,48.47,48.54,13788.300835654596,22.4005,22.4283,22.3913,22.4236,13788.3008
2006-05-11 12:40:00,48.54,48.54,48.42,48.44,19080.77994428969,22.4236,22.4236,22.3682,22.3774,19080.7799
2006-05-11 12:50:00,48.42,48.52,48.4,48.52,21309.192200557103,22.3682,22.4144,22.359,22.4144,21309.1922
2006-05-11 13:00:00,48.52,48.52,48.44,48.46,17130.91922005571,22.4144,22.4144,22.3774,22.3867,17130.9192
2006-05-11 13:10:00,48.47,48.48,48.37,48.4,34261.83844011142,22.3913,22.3959,22.3451,22.359,34261.8384
2006-05-11 13:20:00,48.39,48.48,48.37,48.46,37186.6295264624,22.3543,22.3959,22.3451,22.3867,37186.6295
2006-05-11 13:30:00,48.46,48.54,48.41,48.53,29665.73816155989,22.3867,22.4236,22.3636,22.419,29665.7382
2006-05-11 13:40:00,48.52,48.52,48.43,48.47,24094.707520891367,22.4144,22.4144,22.3728,22.3913,24094.7075
2006-05-11 13:50:00,48.45,48.52,48.45,48.48,16852.367688022285,22.3821,22.4144,22.3821,22.3959,16852.3677
2006-05-11 14:00:00,48.49,48.49,48.46,48.46,30640.668523676883,22.4005,22.4005,22.3867,22.3867,30640.6685
2006-05-11 14:10:00,48.46,48.47,48.42,48.45,51253.48189415042,22.3867,22.3913,22.3682,22.3821,51253.4819
2006-05-11 14:20:00,48.47,48.52,48.43,48.49,538161.5598885794,22.3913,22.4144,22.3728,22.4005,538161.5599
2006-05-11 14:30:00,48.49,48.49,48.41,48.44,50557.10306406685,22.4005,22.4005,22.3636,22.3774,50557.1031
2006-05-11 14:40:00,48.44,48.44,48.35,48.35,16991.643454038996,22.3774,22.3774,22.3359,22.3359,16991.6435
2006-05-11 14:50:00,48.35,48.36,48.28,48.29,29805.013927576605,22.3359,22.3405,22.3035,22.3082,29805.0139
2006-05-11 15:00:00,48.29,48.34,48.28,48.34,32869.08077994429,22.3082,22.3312,22.3035,22.3312,32869.0808
2006-05-11 15:10:00,48.32,48.41,48.31,48.36,32729.80501392758,22.322,22.3636,22.3174,22.3405,32729.805
2006-05-11 15:20:00,48.36,48.36,48.28,48.3,45543.17548746518,22.3405,22.3405,22.3035,22.3128,45543.1755
2006-05-11 15:30:00,48.31,48.31,48.26,48.29,31476.32311977716,22.3174,22.3174,22.2943,22.3082,31476.3231
2006-05-11 15:40:00,48.29,48.31,48.28,48.28,53203.342618384406,22.3082,22.3174,22.3035,22.3035,53203.3426
2006-05-11 15:50:00,48.27,48.34,48.23,48.31,115181.05849582174,22.2989,22.3312,22.2804,22.3174,115181.0585
2006-05-12 09:30:00,48.22,48.31,48.06,48.08,36350.97493036212,22.2758,22.3174,22.2019,22.2111,36350.9749
2006-05-12 09:40:00,48.11,48.18,48.1,48.11,29805.013927576605,22.225,22.2573,22.2204,22.225,29805.0139
2006-05-12 09:50:00,48.12,48.24,48.03,48.21,55988.85793871867,22.2296,22.2851,22.188,22.2712,55988.8579
2006-05-12 10:00:00,48.21,48.21,48.06,48.13,43036.21169916435,22.2712,22.2712,22.2019,22.2342,43036.2117
2006-05-12 10:10:00,48.13,48.16,47.98,48.0,60584.9582172702,22.2342,22.2481,22.1649,22.1742,60584.9582
2006-05-12 10:20:00,48.02,48.05,47.98,48.02,31615.598885793872,22.1834,22.1973,22.1649,22.1834,31615.5989
2006-05-12 10:30:00,48.02,48.03,47.93,47.99,98050.13927576602,22.1834,22.188,22.1418,22.1696,98050.1393
2006-05-12 10:40:00,47.98,48.0,47.9,47.93,32590.529247910865,22.1649,22.1742,22.128,22.1418,32590.5292
2006-05-12 10:50:00,47.9,48.05,47.9,48.03,57520.89136490251,22.128,22.1973,22.128,22.188,57520.8914
2006-05-12 11:00:00,48.06,48.11,47.95,47.99,45682.45125348189,22.2019,22.225,22.1511,22.1696,45682.4513
2006-05-12 11:10:00,47.99,48.04,47.91,48.03,24373.2590529248,22.1696,22.1927,22.1326,22.188,24373.2591
2006-05-12 11:20:00,48.03,48.07,47.97,48.0,32590.529247910865,22.188,22.2065,22.1603,22.1742,32590.5292
2006-05-12 11:30:00,47.98,48.01,47.93,47.98,15877.437325905294,22.1649,22.1788,22.1418,22.1649,15877.4373
2006-05-12 11:40:00,47.98,48.0,47.9,47.95,54456.82451253482,22.1649,22.1742,22.128,22.1511,54456.8245
2006-05-12 11:50:00,47.95,47.98,47.9,47.93,31197.771587743733,22.1511,22.1649,22.128,22.1418,31197.7716
2006-05-12 12:00:00,47.93,48.03,47.92,47.99,24512.534818941505,22.1418,22.188,22.1372,22.1696,24512.5348
2006-05-12 12:10:00,48.0,48.03,47.98,48.01,20752.089136490253,22.1742,22.188,22.1649,22.1788,20752.0891
2006-05-12 12:20:00,47.99,48.03,47.97,47.99,28830.08356545961,22.1696,22.188,22.1603,22.1696,28830.0836
2006-05-12 12:30:00,47.96,47.98,47.9,47.93,32729.80501392758,22.1557,22.1649,22.128,22.1418,32729.805
2006-05-12 12:40:00,47.9,48.01,47.9,47.96,20055.710306406687,22.128,22.1788,22.128,22.1557,20055.7103
2006-05-12 12:50:00,47.97,47.98,47.7,47.81,42896.93593314764,22.1603,22.1649,22.0356,22.0864,42896.9359
2006-05-12 13:00:00,47.8,47.85,47.76,47.77,31197.771587743733,22.0818,22.1049,22.0633,22.0679,31197.7716
2006-05-12 13:10:00,47.78,47.83,47.69,47.79,33147.632311977715,22.0725,22.0956,22.031,22.0772,33147.6323
2006-05-12 13:20:00,47.8,47.86,47.78,47.83,15738.16155988858,22.0818,22.1095,22.0725,22.0956,15738.1616
2006-05-12 13:30:00,47.8,47.83,47.78,47.8,21309.192200557103,22.0818,22.0956,22.0725,22.0818,21309.1922
2006-05-12 13:40:00,47.82,47.89,47.8,47.81,27437.32590529248,22.091,22.1234,22.0818,22.0864,27437.3259
2006-05-12 13:50:00,47.81,47.83,47.74,47.78,19498.60724233984,22.0864,22.0956,22.0541,22.0725,19498.6072
2006-05-12 14:00:00,47.78,47.89,47.77,47.85,17827.298050139278,22.0725,22.1234,22.0679,22.1049,17827.2981
2006-05-12 14:10:00,47.85,47.98,47.85,47.9,33147.632311977715,22.1049,22.1649,22.1049,22.128,33147.6323
2006-05-12 14:20:00,47.88,47.97,47.87,47.87,40947.07520891365,22.1187,22.1603,22.1141,22.1141,40947.0752
2006-05-12 14:30:00,47.88,47.9,47.8,47.9,38440.11142061282,22.1187,22.128,22.0818,22.128,38440.1114
2006-05-12 14:40:00,47.9,47.96,47.9,47.94,14484.679665738162,22.128,22.1557,22.128,22.1465,14484.6797
2006-05-12 14:50:00,47.93,47.93,47.79,47.85,18523.676880222843,22.1418,22.1418,22.0772,22.1049,18523.6769
2006-05-12 15:00:00,47.83,47.9,47.8,47.82,28551.532033426185,22.0956,22.128,22.0818,22.091,28551.532
2006-05-12 15:10:00,47.83,47.87,47.78,47.8,30362.116991643456,22.0956,22.1141,22.0725,22.0818,30362.117
2006-05-12 15:20:00,47.8,47.87,47.77,47.83,23398.3286908078,22.0818,22.1141,22.0679,22.0956,23398.3287
2006-05-12 15:30:00,47.83,47.83,47.7,47.75,60306.40668523677,22.0956,22.0956,22.0356,22.0587,60306.4067
2006-05-12 15:40:00,47.75,47.81,47.75,47.8,59888.57938718663,22.0587,22.0864,22.0587,22.0818,59888.5794
2006-05-12 15:50:00,47.81,47.81,47.62,47.7,155571.03064066853,22.0864,22.0864,21.9986,22.0356,155571.0306
2006-05-15 09:30:00,47.46,47.71,47.45,47.51,105710.30640668524,21.9247,22.0402,21.9201,21.9478,105710.3064
2006-05-15 09:40:00,47.52,47.73,47.48,47.7,80919.2200557103,21.9524,22.0495,21.934,22.0356,80919.2201
2006-05-15 09:50:00,47.71,47.78,47.65,47.73,290947.07520891365,22.0402,22.0725,22.0125,22.0495,290947.0752
2006-05-15 10:00:00,47.7,47.98,47.65,47.9,40668.52367688023,22.0356,22.1649,22.0125,22.128,40668.5237
2006-05-15 10:10:00,47.96,48.11,47.92,48.11,48328.690807799445,22.1557,22.225,22.1372,22.225,48328.6908
2006-05-15 10:20:00,48.14,48.27,48.07,48.27,57381.61559888579,22.2389,22.2989,22.2065,22.2989,57381.6156
2006-05-15 10:30:00,48.24,48.4,48.18,48.39,50696.378830083566,22.2851,22.359,22.2573,22.3543,50696.3788
2006-05-15 10:40:00,48.39,48.42,48.28,48.35,44846.796657381616,22.3543,22.3682,22.3035,22.3359,44846.7967
2006-05-15 10:50:00,48.35,48.43,48.29,48.36,50974.930362117,22.3359,22.3728,22.3082,22.3405,50974.9304
2006-05-15 11:00:00,48.36,48.49,48.27,48.42,70752.08913649025,22.3405,22.4005,22.2989,22.3682,70752.0891
2006-05-15 11:10:00,48.42,48.59,48.39,48.59,154178.2729805014,22.3682,22.4467,22.3543,22.4467,154178.273
2006-05-15 11:20:00,48.59,48.6,48.43,48.53,66016.713091922,22.4467,22.4514,22.3728,22.419,66016.7131
2006-05-15 11:30:00,48.53,48.64,48.52,48.61,64066.85236768803,22.419,22.4698,22.4144,22.456,64066.8524
2006-05-15 11:40:00,48.63,48.63,48.48,48.59,38022.28412256268,22.4652,22.4652,22.3959,22.4467,38022.2841
2006-05-15 11:50:00,48.61,48.75,48.61,48.68,59192.20055710307,22.456,22.5207,22.456,22.4883,59192.2006
2006-05-15 12:00:00,48.72,48.74,48.66,48.67,15041.782729805014,22.5068,22.516,22.4791,22.4837,15041.7827
2006-05-15 12:10:00,48.69,48.69,48.56,48.59,31894.1504178273,22.4929,22.4929,22.4329,22.4467,31894.1504
2006-05-15 12:20:00,48.6,48.64,48.57,48.57,24373.2590529248,22.4514,22.4698,22.4375,22.4375,24373.2591
2006-05-15 12:30:00,48.59,48.64,48.56,48.58,40529.24791086351,22.4467,22.4698,22.4329,22.4421,40529.2479
2006-05-15 12:40:00,48.59,48.67,48.57,48.64,27715.877437325908,22.4467,22.4837,22.4375,22.4698,27715.8774
2006-05-15 12:50:00,48.64,48.66,48.53,48.53,32311.97771587744,22.4698,22.4791,22.419,22.419,32311.9777
2006-05-15 13:00:00,48.53,48.54,48.43,48.47,90111.42061281338,22.419,22.4236,22.3728,22.3913,90111.4206
2006-05-15 13:10:00,48.46,48.5,48.35,48.36,44150.41782729805,22.3867,22.4052,22.3359,22.3405,44150.4178
2006-05-15 13:20:00,48.36,48.39,48.29,48.38,52785.51532033426,22.3405,22.3543,22.3082,22.3497,52785.5153
2006-05-15 13:30:00,48.36,48.41,48.34,48.34,17270.194986072423,22.3405,22.3636,22.3312,22.3312,17270.195
2006-05-15 13:40:00,48.34,48.44,48.32,48.39,45264.62395543176,22.3312,22.3774,22.322,22.3543,45264.624
2006-05-15 13:50:00,48.39,48.44,48.31,48.42,58774.373259052925,22.3543,22.3774,22.3174,22.3682,58774.3733
2006-05-15 14:00:00,48.42,48.52,48.38,48.45,64623.95543175488,22.3682,22.4144,22.3497,22.3821,64623.9554
2006-05-15 14:10:00,48.46,48.46,48.31,48.41,27158.774373259053,22.3867,22.3867,22.3174,22.3636,27158.7744
2006-05-15 14:20:00,48.41,48.54,48.41,48.5,62952.64623955432,22.3636,22.4236,22.3636,22.4052,62952.6462
2006-05-15 14:30:00,48.49,48.59,48.49,48.58,51253.48189415042,22.4005,22.4467,22.4005,22.4421,51253.4819
2006-05-15 14:40:00,48.58,48.58,48.45,48.46,56406.6852367688,22.4421,22.4421,22.3821,22.3867,56406.6852
2006-05-15 14:50:00,48.46,48.54,48.46,48.5,34122.56267409471,22.3867,22.4236,22.3867,22.4052,34122.5627
2006-05-15 15:00:00,48.52,48.59,48.46,48.54,82451.25348189415,22.4144,22.4467,22.3867,22.4236,82451.2535
2006-05-15 15:10:00,48.54,48.66,48.54,48.64,76462.39554317549,22.4236,22.4791,22.4236,22.4698,76462.3955
2006-05-15 15:20:00,48.64,48.68,48.6,48.67,58217.27019498608,22.4698,22.4883,22.4514,22.4837,58217.2702
2006-05-15 15:30:00,48.67,48.75,48.67,48.73,162674.0947075209,22.4837,22.5207,22.4837,22.5114,162674.0947
2006-05-15 15:40:00,48.74,48.78,48.73,48.75,144846.79665738164,22.516,22.5345,22.5114,22.5207,144846.7967
2006-05-15 15:50:00,48.76,48.77,48.69,48.69,122841.22562674095,22.5253,22.5299,22.4929,22.4929,122841.2256
2006-05-16 09:30:00,48.83,49.15,48.68,49.11,90111.42061281338,22.5576,22.7054,22.4883,22.687,90111.4206
2006-05-16 09:40:00,49.1,49.11,48.86,48.87,78830.08356545962,22.6823,22.687,22.5715,22.5761,78830.0836
2006-05-16 09:50:00,48.89,48.95,48.82,48.92,72841.22562674095,22.5853,22.613,22.553,22.5992,72841.2256
2006-05-16 10:00:00,48.92,48.95,48.83,48.84,45125.34818941505,22.5992,22.613,22.5576,22.5622,45125.3482
2006-05-16 10:10:00,48.85,48.88,48.84,48.86,15598.885793871868,22.5668,22.5807,22.5622,22.5715,15598.8858
2006-05-16 10:20:00,48.86,48.93,48.86,48.9,41504.178272980505,22.5715,22.6038,22.5715,22.5899,41504.1783
2006-05-16 10:30:00,48.91,48.95,48.87,48.89,30501.392757660167,22.5946,22.613,22.5761,22.5853,30501.3928
2006-05-16 10:40:00,48.88,48.93,48.88,48.92,26601.671309192203,22.5807,22.6038,22.5807,22.5992,26601.6713
2006-05-16 10:50:00,48.93,48.95,48.87,48.87,87883.00835654596,22.6038,22.613,22.5761,22.5761,87883.0084
2006-05-16 11:00:00,48.87,48.99,48.87,48.99,36908.07799442897,22.5761,22.6315,22.5761,22.6315,36908.078
2006-05-16 11:10:00,48.99,49.01,48.95,48.95,50974.930362117,22.6315,22.6408,22.613,22.613,50974.9304
2006-05-16 11:20:00,48.92,49.0,48.87,48.94,62813.37047353761,22.5992,22.6361,22.5761,22.6084,62813.3705
2006-05-16 11:30:00,48.94,49.04,48.93,49.0,33426.183844011146,22.6084,22.6546,22.6038,22.6361,33426.1838
2006-05-16 11:40:00,48.99,48.99,48.85,48.91,30083.56545961003,22.6315,22.6315,22.5668,22.5946,30083.5655
2006-05-16 11:50:00,48.93,48.98,48.92,48.94,21727.01949860724,22.6038,22.6269,22.5992,22.6084,21727.0195
2006-05-16 12:00:00,48.94,48.95,48.93,48.95,35654.596100278555,22.6084,22.613,22.6038,22.613,35654.5961
2006-05-16 12:10:00,48.95,48.97,48.95,48.97,51253.48189415042,22.613,22.6223,22.613,22.6223,51253.4819
2006-05-16 12:20:00,48.97,49.0,48.97,48.99,30222.841225626744,22.6223,22.6361,22.6223,22.6315,30222.8412
2006-05-16 12:30:00,48.99,49.1,48.99,49.07,46378.83008356546,22.6315,22.6823,22.6315,22.6685,46378.8301
2006-05-16 12:40:00,49.07,49.1,49.07,49.08,22841.225626740947,22.6685,22.6823,22.6685,22.6731,22841.2256
2006-05-16 12:50:00,49.09,49.18,49.09,49.18,40111.420612813374,22.6777,22.7193,22.6777,22.7193,40111.4206
2006-05-16 13:00:00,49.18,49.26,49.18,49.25,33565.45961002786,22.7193,22.7563,22.7193,22.7516,33565.4596
2006-05-16 13:10:00,49.25,49.29,49.22,49.23,28690.807799442897,22.7516,22.7701,22.7378,22.7424,28690.8078
2006-05-16 13:20:00,49.23,49.26,49.16,49.16,33147.632311977715,22.7424,22.7563,22.7101,22.7101,33147.6323
2006-05-16 13:30:00,49.15,49.17,49.13,49.16,24094.707520891367,22.7054,22.7147,22.6962,22.7101,24094.7075
2006-05-16 13:40:00,49.15,49.17,49.04,49.08,96796.6573816156,22.7054,22.7147,22.6546,22.6731,96796.6574
2006-05-16 13:50:00,49.08,49.15,49.06,49.15,27994.42896935933,22.6731,22.7054,22.6639,22.7054,27994.429
2006-05-16 14:00:00,49.15,49.2,49.1,49.16,47771.58774373259,22.7054,22.7285,22.6823,22.7101,47771.5877
2006-05-16 14:10:00,49.17,49.17,49.13,49.17,76601.6713091922,22.7147,22.7147,22.6962,22.7147,76601.6713
2006-05-16 14:20:00,49.16,49.18,49.1,49.12,28969.359331476324,22.7101,22.7193,22.6823,22.6916,28969.3593
2006-05-16 14:30:00,49.11,49.17,49.11,49.14,26323.119777158776,22.687,22.7147,22.687,22.7008,26323.1198
2006-05-16 14:40:00,49.15,49.18,49.13,49.15,36629.526462395545,22.7054,22.7193,22.6962,22.7054,36629.5265
2006-05-16 14:50:00,49.15,49.15,49.11,49.13,25626.74094707521,22.7054,22.7054,22.687,22.6962,25626.7409
2006-05-16 15:00:00,49.13,49.16,49.13,49.16,46518.10584958218,22.6962,22.7101,22.6962,22.7101,46518.1058
2006-05-16 15:10:00,49.17,49.23,49.12,49.12,61002.785515320335,22.7147,22.7424,22.6916,22.6916,61002.7855
2006-05-16 15:20:00,49.12,49.13,49.01,49.03,50696.378830083566,22.6916,22.6962,22.6408,22.65,50696.3788
2006-05-16 15:30:00,49.03,49.08,49.03,49.06,75208.91364902507,22.65,22.6731,22.65,22.6639,75208.9136
2006-05-16 15:40:00,49.06,49.12,49.06,49.12,94568.2451253482,22.6639,22.6916,22.6639,22.6916,94568.2451
2006-05-16 15:50:00,49.12,49.12,49.02,49.02,81754.87465181059,22.6916,22.6916,22.6454,22.6454,81754.8747
2006-05-17 09:30:00,48.68,48.8,48.68,48.74,31615.598885793872,22.4883,22.5438,22.4883,22.516,31615.5989
2006-05-17 09:40:00,48.69,48.89,48.63,48.89,28830.08356545961,22.4929,22.5853,22.4652,22.5853,28830.0836
2006-05-17 09:50:00,48.89,49.0,48.87,49.0,51114.20612813371,22.5853,22.6361,22.5761,22.6361,51114.2061
2006-05-17 10:00:00,49.0,49.03,48.82,48.82,41782.72980501393,22.6361,22.65,22.553,22.553,41782.7298
2006-05-17 10:10:00,48.82,48.97,48.75,48.96,41504.178272980505,22.553,22.6223,22.5207,22.6177,41504.1783
2006-05-17 10:20:00,48.93,48.96,48.82,48.85,71448.46796657382,22.6038,22.6177,22.553,22.5668,71448.468
2006-05-17 10:30:00,48.87,48.94,48.84,48.87,42479.108635097495,22.5761,22.6084,22.5622,22.5761,42479.1086
2006-05-17 10:40:00,48.87,48.93,48.81,48.92,38579.38718662953,22.5761,22.6038,22.5484,22.5992,38579.3872
2006-05-17 10:50:00,48.92,48.92,48.85,48.86,50696.378830083566,22.5992,22.5992,22.5668,22.5715,50696.3788
2006-05-17 11:00:00,48.86,48.91,48.81,48.82,52228.41225626741,22.5715,22.5946,22.5484,22.553,52228.4123
2006-05-17 11:10:00,48.82,48.84,48.69,48.69,92757.66016713092,22.553,22.5622,22.4929,22.4929,92757.6602
2006-05-17 11:20:00,48.72,48.79,48.53,48.55,69498.60724233984,22.5068,22.5391,22.419,22.4283,69498.6072
2006-05-17 11:30:00,48.55,48.6,48.41,48.57,33704.73537604457,22.4283,22.4514,22.3636,22.4375,33704.7354
2006-05-17 11:40:00,48.58,48.68,48.58,48.62,49721.44846796658,22.4421,22.4883,22.4421,22.4606,49721.4485
2006-05-17 11:50:00,48.61,48.68,48.59,48.68,32729.80501392758,22.456,22.4883,22.4467,22.4883,32729.805
2006-05-17 12:00:00,48.68,48.7,48.64,48.64,15320.33426183844,22.4883,22.4976,22.4698,22.4698,15320.3343
2006-05-17 12:10:00,48.66,48.77,48.65,48.7,11699.1643454039,22.4791,22.5299,22.4745,22.4976,11699.1643
2006-05-17 12:20:00,48.7,48.71,48.54,48.59,31894.1504178273,22.4976,22.5022,22.4236,22.4467,31894.1504
2006-05-17 12:30:00,48.57,48.67,48.57,48.67,34540.38997214485,22.4375,22.4837,22.4375,22.4837,34540.39
2006-05-17 12:40:00,48.67,48.68,48.58,48.62,31894.1504178273,22.4837,22.4883,22.4421,22.4606,31894.1504
2006-05-17 12:50:00,48.59,48.71,48.55,48.69,29665.73816155989,22.4467,22.5022,22.4283,22.4929,29665.7382
2006-05-17 13:00:00,48.71,48.83,48.69,48.69,28551.532033426185,22.5022,22.5576,22.4929,22.4929,28551.532
2006-05-17 13:10:00,48.69,48.69,48.64,48.65,52924.791086350975,22.4929,22.4929,22.4698,22.4745,52924.7911
2006-05-17 13:20:00,48.65,48.69,48.64,48.67,29805.013927576605,22.4745,22.4929,22.4698,22.4837,29805.0139
2006-05-17 13:30:00,48.68,48.73,48.64,48.66,19916.43454038997,22.4883,22.5114,22.4698,22.4791,19916.4345
2006-05-17 13:40:00,48.65,48.69,48.64,48.67,23398.3286908078,22.4745,22.4929,22.4698,22.4837,23398.3287
2006-05-17 13:50:00,48.67,48.73,48.66,48.7,52785.51532033426,22.4837,22.5114,22.4791,22.4976,52785.5153
2006-05-17 14:00:00,48.7,48.73,48.7,48.72,33426.183844011146,22.4976,22.5114,22.4976,22.5068,33426.1838
2006-05-17 14:10:00,48.74,48.74,48.62,48.64,215598.8857938719,22.516,22.516,22.4606,22.4698,215598.8858
2006-05-17 14:20:00,48.64,48.68,48.56,48.59,35933.14763231198,22.4698,22.4883,22.4329,22.4467,35933.1476
2006-05-17 14:30:00,48.57,48.61,48.39,48.4,61002.785515320335,22.4375,22.456,22.3543,22.359,61002.7855
2006-05-17 14:40:00,48.4,48.53,48.36,48.36,39693.59331476323,22.359,22.419,22.3405,22.3405,39693.5933
2006-05-17 14:50:00,48.36,48.4,48.33,48.39,60167.13091922006,22.3405,22.359,22.3266,22.3543,60167.1309
2006-05-17 15:00:00,48.39,48.46,48.33,48.43,66155.98885793872,22.3543,22.3867,22.3266,22.3728,66155.9889
2006-05-17 15:10:00,48.44,48.54,48.41,48.49,110724.23398328692,22.3774,22.4236,22.3636,22.4005,110724.234
2006-05-17 15:20:00,48.48,48.6,48.46,48.56,88579.38718662954,22.3959,22.4514,22.3867,22.4329,88579.3872
2006-05-17 15:30:00,48.56,48.58,48.44,48.44,73259.05292479109,22.4329,22.4421,22.3774,22.3774,73259.0529
2006-05-17 15:40:00,48.44,48.44,48.18,48.21,82311.97771587744,22.3774,22.3774,22.2573,22.2712,82311.9777
2006-05-17 15:50:00,48.2,48.29,48.2,48.24,138022.28412256268,22.2666,22.3082,22.2666,22.2851,138022.2841
2006-05-18 09:40:00,48.26,48.29,48.21,48.21,118662.95264623956,22.2943,22.3082,22.2712,22.2712,118662.9526
2006-05-18 09:50:00,48.24,48.24,48.13,48.18,104456.82451253482,22.2851,22.2851,22.2342,22.2573,104456.8245
2006-05-18 10:00:00,48.17,48.28,48.11,48.12,75348.1894150418,22.2527,22.3035,22.225,22.2296,75348.1894
2006-05-18 10:10:00,48.12,48.18,48.07,48.15,86768.80222841226,22.2296,22.2573,22.2065,22.2435,86768.8022
2006-05-18 10:20:00,48.13,48.24,48.13,48.23,44846.796657381616,22.2342,22.2851,22.2342,22.2804,44846.7967
2006-05-18 10:30:00,48.22,48.29,48.21,48.29,59749.30362116992,22.2758,22.3082,22.2712,22.3082,59749.3036
2006-05-18 10:40:00,48.34,48.41,48.21,48.24,48885.7938718663,22.3312,22.3636,22.2712,22.2851,48885.7939
2006-05-18 10:50:00,48.24,48.25,48.14,48.24,100557.10306406686,22.2851,22.2897,22.2389,22.2851,100557.1031
2006-05-18 11:00:00,48.21,48.22,48.14,48.15,65181.05849582173,22.2712,22.2758,22.2389,22.2435,65181.0585
2006-05-18 11:10:00,48.16,48.2,48.16,48.18,52924.791086350975,22.2481,22.2666,22.2481,22.2573,52924.7911
2006-05-18 11:20:00,48.18,48.32,48.18,48.31,40947.07520891365,22.2573,22.322,22.2573,22.3174,40947.0752
2006-05-18 11:30:00,48.33,48.39,48.32,48.38,22144.846796657384,22.3266,22.3543,22.322,22.3497,22144.8468
2006-05-18 11:40:00,48.37,48.39,48.34,48.35,42200.55710306407,22.3451,22.3543,22.3312,22.3359,42200.5571
2006-05-18 11:50:00,48.35,48.35,48.29,48.31,65320.33426183844,22.3359,22.3359,22.3082,22.3174,65320.3343
2006-05-18 12:00:00,48.31,48.5,48.29,48.48,64623.95543175488,22.3174,22.4052,22.3082,22.3959,64623.9554
2006-05-18 12:10:00,48.46,48.6,48.46,48.52,106824.51253481896,22.3867,22.4514,22.3867,22.4144,106824.5125
2006-05-18 12:20:00,48.52,48.62,48.46,48.62,53203.342618384406,22.4144,22.4606,22.3867,22.4606,53203.3426
2006-05-18 12:30:00,48.61,48.75,48.6,48.75,49582.172701949865,22.456,22.5207,22.4514,22.5207,49582.1727
2006-05-18 12:40:00,48.75,48.78,48.75,48.78,40111.420612813374,22.5207,22.5345,22.5207,22.5345,40111.4206
2006-05-18 12:50:00,48.77,48.89,48.76,48.87,49442.89693593315,22.5299,22.5853,22.5253,22.5761,49442.8969
2006-05-18 13:00:00,48.89,48.92,48.85,48.85,49721.44846796658,22.5853,22.5992,22.5668,22.5668,49721.4485
2006-05-18 13:10:00,48.85,48.87,48.77,48.77,58635.09749303621,22.5668,22.5761,22.5299,22.5299,58635.0975
2006-05-18 13:20:00,48.76,48.84,48.7,48.84,59331.47632311978,22.5253,22.5622,22.4976,22.5622,59331.4763
2006-05-18 13:30:00,48.83,48.9,48.82,48.87,43454.03899721448,22.5576,22.5899,22.553,22.5761,43454.039
2006-05-18 13:40:00,48.88,48.97,48.84,48.97,68662.95264623956,22.5807,22.6223,22.5622,22.6223,68662.9526
2006-05-18 13:50:00,48.97,49.0,48.96,48.96,36490.25069637883,22.6223,22.6361,22.6177,22.6177,36490.2507
2006-05-18 14:00:00,48.96,48.96,48.84,48.86,32590.529247910865,22.6177,22.6177,22.5622,22.5715,32590.5292
2006-05-18 14:10:00,48.86,48.87,48.85,48.87,38718.66295264624,22.5715,22.5761,22.5668,22.5761,38718.663
2006-05-18 14:20:00,48.87,48.92,48.82,48.82,50000.0,22.5761,22.5992,22.553,22.553,50000.0
2006-05-18 14:30:00,48.83,48.97,48.83,48.97,62952.64623955432,22.5576,22.6223,22.5576,22.6223,62952.6462
2006-05-18 14:40:00,48.97,49.0,48.92,48.95,96378.83008356548,22.6223,22.6361,22.5992,22.613,96378.8301
2006-05-18 14:50:00,48.95,48.97,48.89,48.92,90111.42061281338,22.613,22.6223,22.5853,22.5992,90111.4206
2006-05-18 15:00:00,48.92,49.03,48.92,49.03,96657.38161559888,22.5992,22.65,22.5992,22.65,96657.3816
2006-05-18 15:10:00,49.02,49.03,48.94,48.94,134401.11420612814,22.6454,22.65,22.6084,22.6084,134401.1142
2006-05-18 15:20:00,48.95,48.95,48.85,48.87,187883.008356546,22.613,22.613,22.5668,22.5761,187883.0084
2006-05-18 15:30:00,48.87,48.96,48.87,48.9,126323.11977715878,22.5761,22.6177,22.5761,22.5899,126323.1198
2006-05-18 15:40:00,48.9,48.92,48.8,48.88,139136.4902506964,22.5899,22.5992,22.5438,22.5807,139136.4903
2006-05-18 15:50:00,48.87,48.91,48.77,48.77,112952.64623955432,22.5761,22.5946,22.5299,22.5299,112952.6462
2006-05-19 09:30:00,48.85,48.86,48.54,48.57,279526.4623955432,22.5668,22.5715,22.4236,22.4375,279526.4624
2006-05-19 09:40:00,48.57,48.71,48.54,48.71,45264.62395543176,22.4375,22.5022,22.4236,22.5022,45264.624
2006-05-19 09:50:00,48.71,48.81,48.71,48.8,59192.20055710307,22.5022,22.5484,22.5022,22.5438,59192.2006
2006-05-19 10:00:00,48.77,48.82,48.76,48.77,55292.4791086351,22.5299,22.553,22.5253,22.5299,55292.4791
2006-05-19 10:10:00,48.79,48.85,48.78,48.79,45125.34818941505,22.5391,22.5668,22.5345,22.5391,45125.3482
2006-05-19 10:20:00,48.78,48.78,48.7,48.74,270055.7103064067,22.5345,22.5345,22.4976,22.516,270055.7103
2006-05-19 10:30:00,48.75,48.82,48.73,48.8,135376.04456824512,22.5207,22.553,22.5114,22.5438,135376.0446
2006-05-19 10:40:00,48.78,48.83,48.76,48.8,106267.4094707521,22.5345,22.5576,22.5253,22.5438,106267.4095
2006-05-19 10:50:00,48.79,48.79,48.66,48.71,34401.114206128135,22.5391,22.5391,22.4791,22.5022,34401.1142
2006-05-19 11:00:00,48.72,48.72,48.62,48.68,29387.186629526463,22.5068,22.5068,22.4606,22.4883,29387.1866
2006-05-19 11:10:00,48.67,48.69,48.54,48.65,94428.96935933147,22.4837,22.4929,22.4236,22.4745,94428.9694
2006-05-19 11:20:00,48.67,48.82,48.64,48.75,67270.19498607243,22.4837,22.553,22.4698,22.5207,67270.195
2006-05-19 11:30:00,48.75,48.78,48.6,48.63,69637.88300835656,22.5207,22.5345,22.4514,22.4652,69637.883
2006-05-19 11:40:00,48.63,48.77,48.61,48.68,148189.41504178275,22.4652,22.5299,22.456,22.4883,148189.415
2006-05-19 11:50:00,48.69,48.69,48.51,48.54,152785.51532033426,22.4929,22.4929,22.4098,22.4236,152785.5153
2006-05-19 12:00:00,48.57,48.63,48.51,48.62,71727.01949860725,22.4375,22.4652,22.4098,22.4606,71727.0195
2006-05-19 12:10:00,48.62,48.64,48.53,48.54,32172.70194986073,22.4606,22.4698,22.419,22.4236,32172.7019
2006-05-19 12:20:00,48.54,48.56,48.5,48.54,25348.189415041783,22.4236,22.4329,22.4052,22.4236,25348.1894
2006-05-19 12:30:00,48.55,48.64,48.48,48.64,30362.116991643456,22.4283,22.4698,22.3959,22.4698,30362.117
2006-05-19 12:40:00,48.62,48.67,48.61,48.62,73676.88022284122,22.4606,22.4837,22.456,22.4606,73676.8802
2006-05-19 12:50:00,48.62,48.69,48.62,48.64,52646.23955431755,22.4606,22.4929,22.4606,22.4698,52646.2396
2006-05-19 13:00:00,48.64,48.68,48.61,48.62,83983.286908078,22.4698,22.4883,22.456,22.4606,83983.2869
2006-05-19 13:10:00,48.61,48.67,48.61,48.66,23119.777158774374,22.456,22.4837,22.456,22.4791,23119.7772
2006-05-19 13:20:00,48.66,48.72,48.63,48.66,42061.28133704736,22.4791,22.5068,22.4652,22.4791,42061.2813
2006-05-19 13:30:00,48.66,48.69,48.64,48.67,16991.643454038996,22.4791,22.4929,22.4698,22.4837,16991.6435
2006-05-19 13:40:00,48.65,48.71,48.65,48.66,65320.33426183844,22.4745,22.5022,22.4745,22.4791,65320.3343
2006-05-19 13:50:00,48.67,48.69,48.64,48.67,55292.4791086351,22.4837,22.4929,22.4698,22.4837,55292.4791
2006-05-19 14:00:00,48.67,48.68,48.64,48.64,29805.013927576605,22.4837,22.4883,22.4698,22.4698,29805.0139
2006-05-19 14:10:00,48.65,48.66,48.53,48.53,91504.17827298053,22.4745,22.4791,22.419,22.419,91504.1783
2006-05-19 14:20:00,48.54,48.59,48.49,48.56,32451.25348189416,22.4236,22.4467,22.4005,22.4329,32451.2535
2006-05-19 14:30:00,48.56,48.56,48.44,48.54,73537.60445682451,22.4329,22.4329,22.3774,22.4236,73537.6045
2006-05-19 14:40:00,48.54,48.67,48.54,48.59,145682.4512534819,22.4236,22.4837,22.4236,22.4467,145682.4513
2006-05-19 14:50:00,48.57,48.57,48.34,48.36,37604.45682451253,22.4375,22.4375,22.3312,22.3405,37604.4568
2006-05-19 15:00:00,48.37,48.46,48.34,48.36,47075.20891364903,22.3451,22.3867,22.3312,22.3405,47075.2089
2006-05-19 15:10:00,48.37,48.39,48.27,48.39,42896.93593314764,22.3451,22.3543,22.2989,22.3543,42896.9359
2006-05-19 15:20:00,48.39,48.47,48.32,48.47,79944.28969359332,22.3543,22.3913,22.322,22.3913,79944.2897
2006-05-19 15:30:00,48.48,48.5,48.4,48.49,85376.04456824512,22.3959,22.4052,22.359,22.4005,85376.0446
2006-05-19 15:40:00,48.47,48.68,48.47,48.62,79247.91086350975,22.3913,22.4883,22.3913,22.4606,79247.9109
2006-05-19 15:50:00,48.62,48.66,48.52,48.52,150278.55153203342,22.4606,22.4791,22.4144,22.4144,150278.5515
2006-05-22 09:30:00,48.36,48.61,48.36,48.61,60863.50974930362,22.3405,22.456,22.3405,22.456,60863.5097
2006-05-22 09:40:00,48.61,48.62,48.56,48.62,114066.85236768804,22.456,22.4606,22.4329,22.4606,114066.8524
2006-05-22 09:50:00,48.61,48.65,48.54,48.62,113370.47353760448,22.456,22.4745,22.4236,22.4606,113370.4735
2006-05-22 10:00:00,48.59,48.67,48.57,48.6,79944.28969359332,22.4467,22.4837,22.4375,22.4514,79944.2897
2006-05-22 10:10:00,48.61,48.63,48.5,48.54,51949.86072423399,22.456,22.4652,22.4052,22.4236,51949.8607
2006-05-22 10:20:00,48.54,48.57,48.44,48.56,24791.08635097493,22.4236,22.4375,22.3774,22.4329,24791.0864
2006-05-22 10:30:00,48.57,48.57,48.48,48.57,42061.28133704736,22.4375,22.4375,22.3959,22.4375,42061.2813
2006-05-22 10:40:00,48.55,48.55,48.48,48.51,59749.30362116992,22.4283,22.4283,22.3959,22.4098,59749.3036
2006-05-22 10:50:00,48.52,48.63,48.52,48.54,69359.33147632312,22.4144,22.4652,22.4144,22.4236,69359.3315
2006-05-22 11:00:00,48.53,48.59,48.35,48.52,85236.76880222841,22.419,22.4467,22.3359,22.4144,85236.7688
2006-05-22 11:10:00,48.52,48.52,48.36,48.36,88579.38718662954,22.4144,22.4144,22.3405,22.3405,88579.3872
2006-05-22 11:20:00,48.38,48.46,48.34,48.38,33983.28690807799,22.3497,22.3867,22.3312,22.3497,33983.2869
2006-05-22 11:30:00,48.38,48.56,48.38,48.43,42200.55710306407,22.3497,22.4329,22.3497,22.3728,42200.5571
2006-05-22 11:40:00,48.43,48.43,48.32,48.35,58913.64902506965,22.3728,22.3728,22.322,22.3359,58913.649
2006-05-22 11:50:00,48.35,48.48,48.14,48.42,90807.79944289694,22.3359,22.3959,22.2389,22.3682,90807.7994
2006-05-22 12:00:00,48.4,48.58,48.39,48.4,59610.02785515321,22.359,22.4421,22.3543,22.359,59610.0279
2006-05-22 12:10:00,48.4,48.43,48.35,48.35,32729.80501392758,22.359,22.3728,22.3359,22.3359,32729.805
2006-05-22 12:20:00,48.34,48.34,48.18,48.22,56545.96100278552,22.3312,22.3312,22.2573,22.2758,56545.961
2006-05-22 12:30:00,48.22,48.29,48.19,48.21,37047.35376044569,22.2758,22.3082,22.262,22.2712,37047.3538
2006-05-22 12:40:00,48.2,48.26,48.17,48.2,36629.526462395545,22.2666,22.2943,22.2527,22.2666,36629.5265
2006-05-22 12:50:00,48.19,48.21,48.12,48.2,56824.51253481895,22.262,22.2712,22.2296,22.2666,56824.5125
2006-05-22 13:00:00,48.21,48.26,48.14,48.24,31615.598885793872,22.2712,22.2943,22.2389,22.2851,31615.5989
2006-05-22 13:10:00,48.24,48.34,48.24,48.28,44428.96935933148,22.2851,22.3312,22.2851,22.3035,44428.9694
2006-05-22 13:20:00,48.29,48.36,48.25,48.34,37604.45682451253,22.3082,22.3405,22.2897,22.3312,37604.4568
2006-05-22 13:30:00,48.35,48.35,48.24,48.28,29387.186629526463,22.3359,22.3359,22.2851,22.3035,29387.1866
2006-05-22 13:40:00,48.29,48.29,48.2,48.26,26044.56824512535,22.3082,22.3082,22.2666,22.2943,26044.5682
2006-05-22 13:50:00,48.25,48.32,48.25,48.26,19777.15877437326,22.2897,22.322,22.2897,22.2943,19777.1588
2006-05-22 14:00:00,48.26,48.26,48.11,48.15,59052.92479108636,22.2943,22.2943,22.225,22.2435,59052.9248
2006-05-22 14:10:00,48.16,48.4,48.15,48.3,109888.57938718663,22.2481,22.359,22.2435,22.3128,109888.5794
2006-05-22 14:20:00,48.3,48.39,48.29,48.32,75905.29247910864,22.3128,22.3543,22.3082,22.322,75905.2925
2006-05-22 14:30:00,48.32,48.33,48.24,48.26,51671.30919220056,22.322,22.3266,22.2851,22.2943,51671.3092
2006-05-22 14:40:00,48.26,48.27,48.16,48.26,49442.89693593315,22.2943,22.2989,22.2481,22.2943,49442.8969
2006-05-22 14:50:00,48.26,48.32,48.25,48.32,26044.56824512535,22.2943,22.322,22.2897,22.322,26044.5682
2006-05-22 15:00:00,48.32,48.43,48.31,48.41,41643.45403899722,22.322,22.3728,22.3174,22.3636,41643.454
2006-05-22 15:10:00,48.41,48.46,48.31,48.4,48607.24233983287,22.3636,22.3867,22.3174,22.359,48607.2423
2006-05-22 15:20:00,48.39,48.46,48.39,48.43,47353.760445682456,22.3543,22.3867,22.3543,22.3728,47353.7604
2006-05-22 15:30:00,48.43,48.44,48.39,48.4,49582.172701949865,22.3728,22.3774,22.3543,22.359,49582.1727
2006-05-22 15:40:00,48.41,48.44,48.36,48.43,135376.04456824512,22.3636,22.3774,22.3405,22.3728,135376.0446
2006-05-22 15:50:00,48.41,48.41,48.21,48.23,78412.25626740948,22.3636,22.3636,22.2712,22.2804,78412.2563
2006-05-23 09:30:00,48.22,48.46,48.18,48.31,87465.18105849583,22.2758,22.3867,22.2573,22.3174,87465.1811
2006-05-23 09:40:00,48.41,48.42,48.32,48.4,89832.86908077994,22.3636,22.3682,22.322,22.359,89832.8691
2006-05-23 09:50:00,48.41,48.44,48.36,48.39,52924.791086350975,22.3636,22.3774,22.3405,22.3543,52924.7911
2006-05-23 10:00:00,48.37,48.42,48.36,48.41,75487.4651810585,22.3451,22.3682,22.3405,22.3636,75487.4652
2006-05-23 10:10:00,48.38,48.45,48.38,48.4,70612.81337047354,22.3497,22.3821,22.3497,22.359,70612.8134
2006-05-23 10:20:00,48.4,48.43,48.39,48.39,132311.97771587744,22.359,22.3728,22.3543,22.3543,132311.9777
2006-05-23 10:30:00,48.39,48.51,48.39,48.48,49860.72423398329,22.3543,22.4098,22.3543,22.3959,49860.7242
2006-05-23 10:40:00,48.49,48.51,48.42,48.42,21309.192200557103,22.4005,22.4098,22.3682,22.3682,21309.1922
2006-05-23 10:50:00,48.43,48.43,48.39,48.42,69637.88300835656,22.3728,22.3728,22.3543,22.3682,69637.883
2006-05-23 11:00:00,48.43,48.5,48.4,48.42,58077.99442896936,22.3728,22.4052,22.359,22.3682,58077.9944
2006-05-23 11:10:00,48.41,48.54,48.41,48.54,25487.4651810585,22.3636,22.4236,22.3636,22.4236,25487.4652
2006-05-23 11:20:00,48.54,48.57,48.46,48.54,17688.022284122562,22.4236,22.4375,22.3867,22.4236,17688.0223
2006-05-23 11:30:00,48.55,48.59,48.49,48.49,35236.76880222841,22.4283,22.4467,22.4005,22.4005,35236.7688
2006-05-23 11:40:00,48.5,48.55,48.46,48.47,48189.41504178273,22.4052,22.4283,22.3867,22.3913,48189.415
2006-05-23 11:50:00,48.46,48.46,48.39,48.39,63649.025069637886,22.3867,22.3867,22.3543,22.3543,63649.0251
2006-05-23 12:00:00,48.39,48.4,48.32,48.4,62395.543175487466,22.3543,22.359,22.322,22.359,62395.5432
2006-05-23 12:10:00,48.4,48.42,48.36,48.39,28412.25626740948,22.359,22.3682,22.3405,22.3543,28412.2563
2006-05-23 12:20:00,48.4,48.4,48.3,48.33,27994.42896935933,22.359,22.359,22.3128,22.3266,27994.429
2006-05-23 12:30:00,48.32,48.38,48.29,48.31,12813.370473537603,22.322,22.3497,22.3082,22.3174,12813.3705
2006-05-23 12:40:00,48.31,48.31,48.24,48.27,45543.17548746518,22.3174,22.3174,22.2851,22.2989,45543.1755
2006-05-23 12:50:00,48.27,48.27,48.22,48.24,47214.484679665744,22.2989,22.2989,22.2758,22.2851,47214.4847
2006-05-23 13:00:00,48.24,48.29,48.24,48.27,16016.713091922007,22.2851,22.3082,22.2851,22.2989,16016.7131
2006-05-23 13:10:00,48.27,48.28,48.25,48.28,26044.56824512535,22.2989,22.3035,22.2897,22.3035,26044.5682
2006-05-23 13:20:00,48.28,48.3,48.27,48.27,10167.130919220055,22.3035,22.3128,22.2989,22.2989,10167.1309
2006-05-23 13:30:00,48.28,48.31,48.25,48.29,36072.42339832869,22.3035,22.3174,22.2897,22.3082,36072.4234
2006-05-23 13:40:00,48.29,48.31,48.27,48.29,25905.29247910864,22.3082,22.3174,22.2989,22.3082,25905.2925
2006-05-23 13:50:00,48.29,48.32,48.28,48.32,79944.28969359332,22.3082,22.322,22.3035,22.322,79944.2897
2006-05-23 14:00:00,48.3,48.34,48.25,48.27,26183.844011142064,22.3128,22.3312,22.2897,22.2989,26183.844
2006-05-23 14:10:00,48.27,48.32,48.24,48.25,69359.33147632312,22.2989,22.322,22.2851,22.2897,69359.3315
2006-05-23 14:20:00,48.25,48.26,48.18,48.18,50278.55153203343,22.2897,22.2943,22.2573,22.2573,50278.5515
2006-05-23 14:30:00,48.18,48.22,48.14,48.15,61977.71587743733,22.2573,22.2758,22.2389,22.2435,61977.7159
2006-05-23 14:40:00,48.14,48.14,48.03,48.04,82311.97771587744,22.2389,22.2389,22.188,22.1927,82311.9777
2006-05-23 14:50:00,48.05,48.15,48.04,48.07,106963.78830083566,22.1973,22.2435,22.1927,22.2065,106963.7883
2006-05-23 15:00:00,48.06,48.1,48.0,48.08,57660.16713091922,22.2019,22.2204,22.1742,22.2111,57660.1671
2006-05-23 15:10:00,48.08,48.16,48.08,48.16,78690.8077994429,22.2111,22.2481,22.2111,22.2481,78690.8078
2006-05-23 15:20:00,48.16,48.18,48.1,48.11,82033.42618384401,22.2481,22.2573,22.2204,22.225,82033.4262
2006-05-23 15:30:00,48.11,48.21,48.1,48.16,122005.57103064068,22.225,22.2712,22.2204,22.2481,122005.571
2006-05-23 15:40:00,48.14,48.14,47.91,47.96,84958.21727019499,22.2389,22.2389,22.1326,22.1557,84958.2173
2006-05-23 15:50:00,47.94,47.98,47.76,47.82,199582.17270194984,22.1465,22.1649,22.0633,22.091,199582.1727
2006-05-24 09:30:00,47.7,47.75,47.57,47.6,92618.3844011142,22.0356,22.0587,21.9755,21.9894,92618.3844
2006-05-24 09:40:00,47.6,47.61,47.42,47.6,243732.59052924791,21.9894,21.994,21.9062,21.9894,243732.5905
2006-05-24 09:50:00,47.6,47.64,47.46,47.46,121587.74373259052,21.9894,22.0079,21.9247,21.9247,121587.7437
2006-05-24 10:00:00,47.5,47.62,47.43,47.58,145403.89972144848,21.9432,21.9986,21.9109,21.9802,145403.8997
2006-05-24 10:10:00,47.6,47.64,47.56,47.6,106128.1337047354,21.9894,22.0079,21.9709,21.9894,106128.1337
2006-05-24 10:20:00,47.6,47.68,47.6,47.63,66852.36768802229,21.9894,22.0264,21.9894,22.0033,66852.3677
2006-05-24 10:30:00,47.64,47.72,47.57,47.64,73398.3286908078,22.0079,22.0448,21.9755,22.0079,73398.3287
2006-05-24 10:40:00,47.64,47.64,47.54,47.57,90250.6963788301,22.0079,22.0079,21.9617,21.9755,90250.6964
2006-05-24 10:50:00,47.55,47.6,47.53,47.6,57799.442896935936,21.9663,21.9894,21.9571,21.9894,57799.4429
2006-05-24 11:00:00,47.62,47.62,47.56,47.59,51949.86072423399,21.9986,21.9986,21.9709,21.9848,51949.8607
2006-05-24 11:10:00,47.6,47.64,47.57,47.6,66434.54038997214,21.9894,22.0079,21.9755,21.9894,66434.5404
2006-05-24 11:20:00,47.59,47.6,47.49,47.52,43175.48746518106,21.9848,21.9894,21.9386,21.9524,43175.4875
2006-05-24 11:30:00,47.49,47.49,47.25,47.37,99721.44846796658,21.9386,21.9386,21.8277,21.8831,99721.4485
2006-05-24 11:40:00,47.37,47.5,47.36,47.44,43593.3147632312,21.8831,21.9432,21.8785,21.9155,43593.3148
2006-05-24 11:50:00,47.42,47.6,47.42,47.59,41225.62674094708,21.9062,21.9894,21.9062,21.9848,41225.6267
2006-05-24 12:00:00,47.6,47.68,47.57,47.57,104038.99721448468,21.9894,22.0264,21.9755,21.9755,104038.9972
2006-05-24 12:10:00,47.57,47.6,47.55,47.57,42618.38440111421,21.9755,21.9894,21.9663,21.9755,42618.3844
2006-05-24 12:20:00,47.57,47.6,47.51,47.54,55988.85793871867,21.9755,21.9894,21.9478,21.9617,55988.8579
2006-05-24 12:30:00,47.53,47.55,47.51,47.55,54317.54874651811,21.9571,21.9663,21.9478,21.9663,54317.5487
2006-05-24 12:40:00,47.54,47.6,47.53,47.6,133844.0111420613,21.9617,21.9894,21.9571,21.9894,133844.0111
2006-05-24 12:50:00,47.6,47.6,47.49,47.52,62116.99164345404,21.9894,21.9894,21.9386,21.9524,62116.9916
2006-05-24 13:00:00,47.5,47.57,47.4,47.47,42200.55710306407,21.9432,21.9755,21.897,21.9293,42200.5571
2006-05-24 13:10:00,47.51,47.51,41.19,47.4,63091.92200557103,21.9478,21.9478,19.0282,21.897,63091.922
2006-05-24 13:20:00,47.42,47.45,47.27,47.29,52924.791086350975,21.9062,21.9201,21.8369,21.8462,52924.7911
2006-05-24 13:30:00,47.27,47.42,47.25,47.41,59888.57938718663,21.8369,21.9062,21.8277,21.9016,59888.5794
2006-05-24 13:40:00,47.39,47.59,47.33,47.54,100557.10306406686,21.8924,21.9848,21.8647,21.9617,100557.1031
2006-05-24 13:50:00,47.56,47.6,47.51,47.55,95403.89972144848,21.9709,21.9894,21.9478,21.9663,95403.8997
2006-05-24 14:00:00,47.55,47.62,47.48,47.48,109331.4763231198,21.9663,21.9986,21.934,21.934,109331.4763
2006-05-24 14:10:00,47.48,47.7,47.48,47.66,54038.99721448468,21.934,22.0356,21.934,22.0171,54038.9972
2006-05-24 14:20:00,47.67,47.69,47.47,47.57,117409.47075208914,22.0217,22.031,21.9293,21.9755,117409.4708
2006-05-24 14:30:00,47.56,47.63,47.54,47.62,108077.99442896937,21.9709,22.0033,21.9617,21.9986,108077.9944
2006-05-24 14:40:00,47.62,47.73,47.6,47.71,109749.30362116992,21.9986,22.0495,21.9894,22.0402,109749.3036
2006-05-24 14:50:00,47.7,47.85,47.67,47.84,71169.9164345404,22.0356,22.1049,22.0217,22.1003,71169.9164
2006-05-24 15:00:00,47.83,47.91,47.78,47.84,111281.33704735377,22.0956,22.1326,22.0725,22.1003,111281.337
2006-05-24 15:10:00,47.84,47.91,47.8,47.85,112813.3704735376,22.1003,22.1326,22.0818,22.1049,112813.3705
2006-05-24 15:20:00,47.83,47.9,47.8,47.9,109052.92479108636,22.0956,22.128,22.0818,22.128,109052.9248
2006-05-24 15:30:00,47.9,48.13,47.9,48.13,101532.03342618384,22.128,22.2342,22.128,22.2342,101532.0334
2006-05-24 15:40:00,48.17,48.18,48.05,48.13,102924.79108635098,22.2527,22.2573,22.1973,22.2342,102924.7911
2006-05-24 15:50:00,48.12,48.12,47.95,47.95,78969.35933147633,22.2296,22.2296,22.1511,22.1511,78969.3593
2006-05-25 09:30:00,48.09,48.1,47.76,47.78,98607.24233983288,22.2158,22.2204,22.0633,22.0725,98607.2423
2006-05-25 09:40:00,47.78,47.83,47.74,47.79,77576.6016713092,22.0725,22.0956,22.0541,22.0772,77576.6017
2006-05-25 09:50:00,47.78,47.93,47.74,47.92,105292.4791086351,22.0725,22.1418,22.0541,22.1372,105292.4791
2006-05-25 10:00:00,47.92,47.98,47.9,47.93,123816.15598885796,22.1372,22.1649,22.128,22.1418,123816.156
2006-05-25 10:10:00,47.93,47.95,47.87,47.9,58217.27019498608,22.1418,22.1511,22.1141,22.128,58217.2702
2006-05-25 10:20:00,47.9,47.92,47.82,47.89,71448.46796657382,22.128,22.1372,22.091,22.1234,71448.468
2006-05-25 10:30:00,47.89,47.92,47.86,47.86,69220.0557103064,22.1234,22.1372,22.1095,22.1095,69220.0557
2006-05-25 10:40:00,47.87,47.89,47.83,47.86,73119.77715877438,22.1141,22.1234,22.0956,22.1095,73119.7772
2006-05-25 10:50:00,47.86,47.89,47.83,47.84,59052.92479108636,22.1095,22.1234,22.0956,22.1003,59052.9248
2006-05-25 11:00:00,47.84,47.89,47.79,47.84,67827.29805013927,22.1003,22.1234,22.0772,22.1003,67827.2981
2006-05-25 11:10:00,47.84,47.84,47.78,47.8,55571.03064066853,22.1003,22.1003,22.0725,22.0818,55571.0306
2006-05-25 11:20:00,47.8,47.84,47.79,47.82,76044.56824512535,22.0818,22.1003,22.0772,22.091,76044.5682
2006-05-25 11:30:00,47.81,47.89,47.8,47.85,39693.59331476323,22.0864,22.1234,22.0818,22.1049,39693.5933
2006-05-25 11:40:00,47.85,47.96,47.85,47.96,93871.86629526464,22.1049,22.1557,22.1049,22.1557,93871.8663
2006-05-25 11:50:00,47.96,47.96,47.93,47.95,91643.45403899722,22.1557,22.1557,22.1418,22.1511,91643.454
2006-05-25 12:00:00,47.96,47.96,47.93,47.93,81476.32311977717,22.1557,22.1557,22.1418,22.1418,81476.3231
2006-05-25 12:10:00,47.93,47.95,47.92,47.95,117966.573816156,22.1418,22.1511,22.1372,22.1511,117966.5738
2006-05-25 12:20:00,47.95,47.95,47.85,47.85,51253.48189415042,22.1511,22.1511,22.1049,22.1049,51253.4819
2006-05-25 12:30:00,47.85,47.85,47.75,47.78,78690.8077994429,22.1049,22.1049,22.0587,22.0725,78690.8078
2006-05-25 12:40:00,47.75,47.8,47.75,47.79,76044.56824512535,22.0587,22.0818,22.0587,22.0772,76044.5682
2006-05-25 12:50:00,47.78,47.8,47.78,47.78,27855.15320334262,22.0725,22.0818,22.0725,22.0725,27855.1532
2006-05-25 13:00:00,47.78,47.81,47.78,47.79,57520.89136490251,22.0725,22.0864,22.0725,22.0772,57520.8914
2006-05-25 13:10:00,47.78,47.79,47.75,47.76,34540.38997214485,22.0725,22.0772,22.0587,22.0633,34540.39
2006-05-25 13:20:00,47.77,47.78,47.7,47.7,40668.52367688023,22.0679,22.0725,22.0356,22.0356,40668.5237
2006-05-25 13:30:00,47.7,47.74,47.65,47.65,28412.25626740948,22.0356,22.0541,22.0125,22.0125,28412.2563
2006-05-25 13:40:00,47.65,47.66,47.59,47.63,41086.35097493036,22.0125,22.0171,21.9848,22.0033,41086.351
2006-05-25 13:50:00,47.63,47.64,47.53,47.56,48467.96657381616,22.0033,22.0079,21.9571,21.9709,48467.9666
2006-05-25 14:00:00,47.57,47.59,47.53,47.55,36490.25069637883,21.9755,21.9848,21.9571,21.9663,36490.2507
2006-05-25 14:10:00,47.55,47.6,47.52,47.56,71030.64066852369,21.9663,21.9894,21.9524,21.9709,71030.6407
2006-05-25 14:20:00,47.57,47.62,47.56,47.59,46935.93314763231,21.9755,21.9986,21.9709,21.9848,46935.9331
2006-05-25 14:30:00,47.59,47.6,47.56,47.6,33983.28690807799,21.9848,21.9894,21.9709,21.9894,33983.2869
2006-05-25 14:40:00,47.6,47.62,47.58,47.62,33147.632311977715,21.9894,21.9986,21.9802,21.9986,33147.6323
2006-05-25 14:50:00,47.62,47.66,47.61,47.65,55013.92757660167,21.9986,22.0171,21.994,22.0125,55013.9276
2006-05-25 15:00:00,47.64,47.68,47.58,47.65,64763.2311977716,22.0079,22.0264,21.9802,22.0125,64763.2312
2006-05-25 15:10:00,47.67,47.74,47.65,47.72,78133.70473537604,22.0217,22.0541,22.0125,22.0448,78133.7047
2006-05-25 15:20:00,47.72,47.82,47.72,47.81,54735.37604456825,22.0448,22.091,22.0448,22.0864,54735.376
2006-05-25 15:30:00,47.81,47.82,47.67,47.7,186072.4233983287,22.0864,22.091,22.0217,22.0356,186072.4234
2006-05-25 15:40:00,47.7,47.71,47.63,47.67,127855.15320334262,22.0356,22.0402,22.0033,22.0217,127855.1532
2006-05-25 15:50:00,47.68,47.74,47.65,47.7,168245.12534818944,22.0264,22.0541,22.0125,22.0356,168245.1253
2006-05-26 09:30:00,47.82,47.85,47.61,47.83,49303.621169916434,22.091,22.1049,21.994,22.0956,49303.6212
2006-05-26 09:40:00,47.8,47.96,47.8,47.91,62395.543175487466,22.0818,22.1557,22.0818,22.1326,62395.5432
2006-05-26 09:50:00,47.91,47.96,47.65,47.73,85793.87186629527,22.1326,22.1557,22.0125,22.0495,85793.8719
2006-05-26 10:00:00,47.71,47.81,47.68,47.69,78133.70473537604,22.0402,22.0864,22.0264,22.031,78133.7047
2006-05-26 10:10:00,47.7,47.89,47.67,47.85,38718.66295264624,22.0356,22.1234,22.0217,22.1049,38718.663
2006-05-26 10:20:00,47.87,47.88,47.79,47.82,69498.60724233984,22.1141,22.1187,22.0772,22.091,69498.6072
2006-05-26 10:30:00,47.82,47.85,47.67,47.68,140389.9721448468,22.091,22.1049,22.0217,22.0264,140389.9721
2006-05-26 10:40:00,47.7,47.7,47.6,47.7,50139.27576601672,22.0356,22.0356,21.9894,22.0356,50139.2758
2006-05-26 10:50:00,47.7,47.83,47.7,47.79,35793.87186629527,22.0356,22.0956,22.0356,22.0772,35793.8719
2006-05-26 11:00:00,47.78,47.88,47.74,47.84,53621.16991643454,22.0725,22.1187,22.0541,22.1003,53621.1699
2006-05-26 11:10:00,47.85,47.86,47.77,47.78,56963.78830083566,22.1049,22.1095,22.0679,22.0725,56963.7883
2006-05-26 11:20:00,47.78,47.81,47.75,47.79,52785.51532033426,22.0725,22.0864,22.0587,22.0772,52785.5153
2006-05-26 11:30:00,47.81,47.83,47.79,47.83,27158.774373259053,22.0864,22.0956,22.0772,22.0956,27158.7744
2006-05-26 11:40:00,47.81,47.85,47.8,47.82,38440.11142061282,22.0864,22.1049,22.0818,22.091,38440.1114
2006-05-26 11:50:00,47.81,47.84,47.79,47.8,38022.28412256268,22.0864,22.1003,22.0772,22.0818,38022.2841
2006-05-26 12:00:00,47.8,47.82,47.75,47.8,32729.80501392758,22.0818,22.091,22.0587,22.0818,32729.805
2006-05-26 12:10:00,47.8,47.83,47.75,47.82,30501.392757660167,22.0818,22.0956,22.0587,22.091,30501.3928
2006-05-26 12:20:00,47.83,47.85,47.8,47.84,32590.529247910865,22.0956,22.1049,22.0818,22.1003,32590.5292
2006-05-26 12:30:00,47.84,47.92,47.83,47.92,27158.774373259053,22.1003,22.1372,22.0956,22.1372,27158.7744
2006-05-26 12:40:00,47.92,48.03,47.92,48.03,40111.420612813374,22.1372,22.188,22.1372,22.188,40111.4206
2006-05-26 12:50:00,48.03,48.04,48.01,48.03,17130.91922005571,22.188,22.1927,22.1788,22.188,17130.9192
2006-05-26 13:00:00,48.02,48.05,48.0,48.05,26462.395543175488,22.1834,22.1973,22.1742,22.1973,26462.3955
2006-05-26 13:10:00,48.03,48.05,47.98,48.0,21727.01949860724,22.188,22.1973,22.1649,22.1742,21727.0195
2006-05-26 13:20:00,48.01,48.05,47.99,48.03,22841.225626740947,22.1788,22.1973,22.1696,22.188,22841.2256
2006-05-26 13:30:00,48.03,48.06,48.02,48.05,17130.91922005571,22.188,22.2019,22.1834,22.1973,17130.9192
2006-05-26 13:40:00,48.06,48.08,48.03,48.06,11559.888579387189,22.2019,22.2111,22.188,22.2019,11559.8886
2006-05-26 13:50:00,48.07,48.07,48.03,48.04,16434.540389972146,22.2065,22.2065,22.188,22.1927,16434.5404
2006-05-26 14:00:00,48.04,48.07,48.01,48.05,15041.782729805014,22.1927,22.2065,22.1788,22.1973,15041.7827
2006-05-26 14:10:00,48.04,48.11,48.04,48.11,17409.47075208914,22.1927,22.225,22.1927,22.225,17409.4708
2006-05-26 14:20:00,48.11,48.18,48.11,48.15,25069.63788300836,22.225,22.2573,22.225,22.2435,25069.6379
2006-05-26 14:30:00,48.15,48.18,48.15,48.16,25208.91364902507,22.2435,22.2573,22.2435,22.2481,25208.9136
2006-05-26 14:40:00,48.16,48.16,48.07,48.1,40668.52367688023,22.2481,22.2481,22.2065,22.2204,40668.5237
2006-05-26 14:50:00,48.09,48.11,48.05,48.05,22701.949860724235,22.2158,22.225,22.1973,22.1973,22701.9499
2006-05-26 15:00:00,48.05,48.1,48.02,48.1,32729.80501392758,22.1973,22.2204,22.1834,22.2204,32729.805
2006-05-26 15:10:00,48.1,48.11,48.07,48.1,20194.9860724234,22.2204,22.225,22.2065,22.2204,20194.9861
2006-05-26 15:20:00,48.1,48.11,48.08,48.1,39136.490250696384,22.2204,22.225,22.2111,22.2204,39136.4903
2006-05-26 15:30:00,48.09,48.11,48.06,48.11,54596.10027855154,22.2158,22.225,22.2019,22.225,54596.1003
2006-05-26 15:40:00,48.11,48.11,48.1,48.11,75348.1894150418,22.225,22.225,22.2204,22.225,75348.1894
2006-05-26 15:50:00,48.11,48.11,48.07,48.09,45543.17548746518,22.225,22.225,22.2065,22.2158,45543.1755
2006-05-30 09:30:00,47.8,47.89,47.75,47.83,31058.49582172702,22.0818,22.1234,22.0587,22.0956,31058.4958
2006-05-30 09:40:00,47.88,47.9,47.84,47.88,25487.4651810585,22.1187,22.128,22.1003,22.1187,25487.4652
2006-05-30 09:50:00,47.9,48.0,47.84,48.0,21448.46796657382,22.128,22.1742,22.1003,22.1742,21448.468
2006-05-30 10:00:00,47.98,47.98,47.75,47.78,40947.07520891365,22.1649,22.1649,22.0587,22.0725,40947.0752
2006-05-30 10:10:00,47.78,47.82,47.75,47.79,16852.367688022285,22.0725,22.091,22.0587,22.0772,16852.3677
2006-05-30 10:20:00,47.79,47.86,47.79,47.8,59749.30362116992,22.0772,22.1095,22.0772,22.0818,59749.3036
2006-05-30 10:30:00,47.8,47.8,47.68,47.73,60584.9582172702,22.0818,22.0818,22.0264,22.0495,60584.9582
2006-05-30 10:40:00,47.73,47.84,47.72,47.8,28272.98050139276,22.0495,22.1003,22.0448,22.0818,28272.9805
2006-05-30 10:50:00,47.8,47.84,47.74,47.75,17548.74651810585,22.0818,22.1003,22.0541,22.0587,17548.7465
2006-05-30 11:00:00,47.75,47.84,47.75,47.84,19080.77994428969,22.0587,22.1003,22.0587,22.1003,19080.7799
2006-05-30 11:10:00,47.85,47.88,47.76,47.77,39693.59331476323,22.1049,22.1187,22.0633,22.0679,39693.5933
2006-05-30 11:20:00,47.77,47.78,47.7,47.76,35793.87186629527,22.0679,22.0725,22.0356,22.0633,35793.8719
2006-05-30 11:30:00,47.76,47.83,47.74,47.8,12813.370473537603,22.0633,22.0956,22.0541,22.0818,12813.3705
2006-05-30 11:40:00,47.8,47.8,47.7,47.7,18802.228412256267,22.0818,22.0818,22.0356,22.0356,18802.2284
2006-05-30 11:50:00,47.7,47.8,47.68,47.8,19637.883008356548,22.0356,22.0818,22.0264,22.0818,19637.883
2006-05-30 12:00:00,47.8,47.8,47.73,47.78,52089.1364902507,22.0818,22.0818,22.0495,22.0725,52089.1365
2006-05-30 12:10:00,47.8,47.83,47.75,47.83,13509.74930362117,22.0818,22.0956,22.0587,22.0956,13509.7493
2006-05-30 12:20:00,47.83,47.94,47.83,47.9,21727.01949860724,22.0956,22.1465,22.0956,22.128,21727.0195
2006-05-30 12:30:00,47.9,47.92,47.83,47.83,29944.28969359332,22.128,22.1372,22.0956,22.0956,29944.2897
2006-05-30 12:40:00,47.83,47.88,47.79,47.8,13509.74930362117,22.0956,22.1187,22.0772,22.0818,13509.7493
2006-05-30 12:50:00,47.8,47.8,47.7,47.77,33565.45961002786,22.0818,22.0818,22.0356,22.0679,33565.4596
2006-05-30 13:00:00,47.77,47.77,47.72,47.75,29665.73816155989,22.0679,22.0679,22.0448,22.0587,29665.7382
2006-05-30 13:10:00,47.75,47.77,47.7,47.75,46935.93314763231,22.0587,22.0679,22.0356,22.0587,46935.9331
2006-05-30 13:20:00,47.75,47.78,47.74,47.76,35236.76880222841,22.0587,22.0725,22.0541,22.0633,35236.7688
2006-05-30 13:30:00,47.78,47.83,47.76,47.8,76462.39554317549,22.0725,22.0956,22.0633,22.0818,76462.3955
2006-05-30 13:40:00,47.8,47.8,47.68,47.69,20473.537604456826,22.0818,22.0818,22.0264,22.031,20473.5376
2006-05-30 13:50:00,47.7,47.79,47.7,47.79,66295.26462395543,22.0356,22.0772,22.0356,22.0772,66295.2646
2006-05-30 14:00:00,47.79,47.79,47.76,47.79,28272.98050139276,22.0772,22.0772,22.0633,22.0772,28272.9805
2006-05-30 14:10:00,47.78,47.83,47.78,47.83,25487.4651810585,22.0725,22.0956,22.0725,22.0956,25487.4652
2006-05-30 14:20:00,47.83,47.83,47.77,47.78,29247.91086350975,22.0956,22.0956,22.0679,22.0725,29247.9109
2006-05-30 14:30:00,47.78,47.8,47.77,47.79,59052.92479108636,22.0725,22.0818,22.0679,22.0772,59052.9248
2006-05-30 14:40:00,47.79,47.81,47.75,47.8,89275.7660167131,22.0772,22.0864,22.0587,22.0818,89275.766
2006-05-30 14:50:00,47.8,47.8,47.71,47.71,45682.45125348189,22.0818,22.0818,22.0402,22.0402,45682.4513
2006-05-30 15:00:00,47.71,47.78,47.7,47.75,56963.78830083566,22.0402,22.0725,22.0356,22.0587,56963.7883
2006-05-30 15:10:00,47.75,47.78,47.75,47.75,86629.52646239554,22.0587,22.0725,22.0587,22.0587,86629.5265
2006-05-30 15:20:00,47.75,47.78,47.71,47.72,100696.37883008356,22.0587,22.0725,22.0402,22.0448,100696.3788
2006-05-30 15:30:00,47.72,47.72,47.59,47.63,88300.8356545961,22.0448,22.0448,21.9848,22.0033,88300.8357
2006-05-30 15:40:00,47.62,47.64,47.51,47.51,94150.41782729804,21.9986,22.0079,21.9478,21.9478,94150.4178
2006-05-30 15:50:00,47.5,47.6,47.5,47.55,88857.93871866296,21.9432,21.9894,21.9432,21.9663,88857.9387
2006-05-31 09:30:00,47.57,47.77,47.57,47.73,38440.11142061282,21.9755,22.0679,21.9755,22.0495,38440.1114
2006-05-31 09:40:00,47.71,47.71,47.54,47.65,35933.14763231198,22.0402,22.0402,21.9617,22.0125,35933.1476
2006-05-31 09:50:00,47.64,47.69,47.56,47.57,36908.07799442897,22.0079,22.031,21.9709,21.9755,36908.078
2006-05-31 10:00:00,47.57,47.7,47.57,47.7,50417.82729805014,21.9755,22.0356,21.9755,22.0356,50417.8273
2006-05-31 10:10:00,47.71,47.78,47.66,47.67,38300.8356545961,22.0402,22.0725,22.0171,22.0217,38300.8357
2006-05-31 10:20:00,47.65,47.68,47.6,47.64,38579.38718662953,22.0125,22.0264,21.9894,22.0079,38579.3872
2006-05-31 10:30:00,47.62,47.83,47.62,47.78,92618.3844011142,21.9986,22.0956,21.9986,22.0725,92618.3844
2006-05-31 10:40:00,47.78,47.82,47.75,47.78,24094.707520891367,22.0725,22.091,22.0587,22.0725,24094.7075
2006-05-31 10:50:00,47.76,47.78,47.71,47.73,35376.044568245125,22.0633,22.0725,22.0402,22.0495,35376.0446
2006-05-31 11:00:00,47.73,47.81,47.73,47.75,44568.24512534819,22.0495,22.0864,22.0495,22.0587,44568.2451
2006-05-31 11:10:00,47.73,47.8,47.71,47.79,64206.12813370474,22.0495,22.0818,22.0402,22.0772,64206.1281
2006-05-31 11:20:00,47.79,47.99,47.79,47.98,47075.20891364903,22.0772,22.1696,22.0772,22.1649,47075.2089
2006-05-31 11:30:00,47.99,48.06,47.98,48.06,45264.62395543176,22.1696,22.2019,22.1649,22.2019,45264.624
2006-05-31 11:40:00,48.05,48.05,48.01,48.05,25348.189415041783,22.1973,22.1973,22.1788,22.1973,25348.1894
2006-05-31 11:50:00,48.03,48.03,47.96,47.96,33704.73537604457,22.188,22.188,22.1557,22.1557,33704.7354
2006-05-31 12:00:00,47.98,47.98,47.92,47.93,31754.874651810587,22.1649,22.1649,22.1372,22.1418,31754.8747
2006-05-31 12:10:00,47.93,48.0,47.93,47.94,60027.85515320335,22.1418,22.1742,22.1418,22.1465,60027.8552
2006-05-31 12:20:00,47.94,47.96,47.94,47.96,10584.958217270196,22.1465,22.1557,22.1465,22.1557,10584.9582
2006-05-31 12:30:00,47.96,47.99,47.96,47.96,49303.621169916434,22.1557,22.1696,22.1557,22.1557,49303.6212
2006-05-31 12:40:00,47.97,47.97,47.95,47.96,20055.710306406687,22.1603,22.1603,22.1511,22.1557,20055.7103
2006-05-31 12:50:00,47.96,47.96,47.9,47.9,19498.60724233984,22.1557,22.1557,22.128,22.128,19498.6072
2006-05-31 13:00:00,47.9,47.95,47.9,47.95,11559.888579387189,22.128,22.1511,22.128,22.1511,11559.8886
2006-05-31 13:10:00,47.95,48.0,47.9,47.9,84818.94150417828,22.1511,22.1742,22.128,22.128,84818.9415
2006-05-31 13:20:00,47.9,47.93,47.88,47.9,22980.501392757666,22.128,22.1418,22.1187,22.128,22980.5014
2006-05-31 13:30:00,47.9,47.95,47.9,47.91,34122.56267409471,22.128,22.1511,22.128,22.1326,34122.5627
2006-05-31 13:40:00,47.9,47.98,47.9,47.96,65598.88579387187,22.128,22.1649,22.128,22.1557,65598.8858
2006-05-31 13:50:00,47.96,47.98,47.83,47.83,23398.3286908078,22.1557,22.1649,22.0956,22.0956,23398.3287
2006-05-31 14:00:00,47.83,47.91,47.75,47.85,58217.27019498608,22.0956,22.1326,22.0587,22.1049,58217.2702
2006-05-31 14:10:00,47.85,47.88,47.68,47.75,45961.00278551533,22.1049,22.1187,22.0264,22.0587,45961.0028
2006-05-31 14:20:00,47.75,47.87,47.71,47.85,34818.94150417828,22.0587,22.1141,22.0402,22.1049,34818.9415
2006-05-31 14:30:00,47.85,47.93,47.85,47.9,63788.3008356546,22.1049,22.1418,22.1049,22.128,63788.3008
2006-05-31 14:40:00,47.9,47.92,47.88,47.92,29665.73816155989,22.128,22.1372,22.1187,22.1372,29665.7382
2006-05-31 14:50:00,47.92,47.93,47.85,47.91,44011.14206128134,22.1372,22.1418,22.1049,22.1326,44011.1421
2006-05-31 15:00:00,47.92,47.92,47.83,47.87,45682.45125348189,22.1372,22.1372,22.0956,22.1141,45682.4513
2006-05-31 15:10:00,47.87,47.92,47.87,47.92,47353.760445682456,22.1141,22.1372,22.1141,22.1372,47353.7604
2006-05-31 15:20:00,47.93,47.96,47.91,47.96,145125.34818941506,22.1418,22.1557,22.1326,22.1557,145125.3482
2006-05-31 15:30:00,47.97,47.97,47.85,47.88,62952.64623955432,22.1603,22.1603,22.1049,22.1187,62952.6462
2006-05-31 15:40:00,47.88,48.1,47.88,48.07,233844.0111420613,22.1187,22.2204,22.1187,22.2065,233844.0111
2006-05-31 15:50:00,48.09,48.09,48.01,48.05,200000.0,22.2158,22.2158,22.1788,22.1973,200000.0
2006-06-01 09:30:00,48.09,48.39,48.08,48.37,43314.76323119777,22.2158,22.3543,22.2111,22.3451,43314.7632
2006-06-01 09:40:00,48.37,48.39,48.11,48.38,227158.77437325908,22.3451,22.3543,22.225,22.3497,227158.7744
2006-06-01 09:50:00,48.37,48.46,48.34,48.39,45403.89972144847,22.3451,22.3867,22.3312,22.3543,45403.8997
2006-06-01 10:00:00,48.39,48.52,48.31,48.5,48189.41504178273,22.3543,22.4144,22.3174,22.4052,48189.415
2006-06-01 10:10:00,48.49,48.57,48.46,48.52,16713.091922005573,22.4005,22.4375,22.3867,22.4144,16713.0919
2006-06-01 10:20:00,48.52,48.55,48.48,48.5,38161.55988857939,22.4144,22.4283,22.3959,22.4052,38161.5599
2006-06-01 10:30:00,48.52,48.59,48.49,48.57,42618.38440111421,22.4144,22.4467,22.4005,22.4375,42618.3844
2006-06-01 10:40:00,48.58,48.6,48.53,48.6,25348.189415041783,22.4421,22.4514,22.419,22.4514,25348.1894
2006-06-01 10:50:00,48.6,48.6,48.52,48.52,32311.97771587744,22.4514,22.4514,22.4144,22.4144,32311.9777
2006-06-01 11:00:00,48.5,48.52,48.47,48.49,30919.22005571031,22.4052,22.4144,22.3913,22.4005,30919.2201
2006-06-01 11:10:00,48.49,48.49,48.42,48.44,22284.122562674096,22.4005,22.4005,22.3682,22.3774,22284.1226
2006-06-01 11:20:00,48.44,48.48,48.41,48.48,9192.200557103064,22.3774,22.3959,22.3636,22.3959,9192.2006
2006-06-01 11:30:00,48.49,48.54,48.42,48.43,20752.089136490253,22.4005,22.4236,22.3682,22.3728,20752.0891
2006-06-01 11:40:00,48.43,48.47,48.42,48.44,25766.01671309192,22.3728,22.3913,22.3682,22.3774,25766.0167
2006-06-01 11:50:00,48.44,48.44,48.42,48.43,30222.841225626744,22.3774,22.3774,22.3682,22.3728,30222.8412
2006-06-01 12:00:00,48.43,48.49,48.43,48.48,40111.420612813374,22.3728,22.4005,22.3728,22.3959,40111.4206
2006-06-01 12:10:00,48.48,48.49,48.46,48.49,16573.816155988858,22.3959,22.4005,22.3867,22.4005,16573.8162
2006-06-01 12:20:00,48.49,48.51,48.48,48.5,28969.359331476324,22.4005,22.4098,22.3959,22.4052,28969.3593
2006-06-01 12:30:00,48.49,48.54,48.39,48.42,52924.791086350975,22.4005,22.4236,22.3543,22.3682,52924.7911
2006-06-01 12:40:00,48.42,48.52,48.41,48.52,14484.679665738162,22.3682,22.4144,22.3636,22.4144,14484.6797
2006-06-01 12:50:00,48.53,48.54,48.41,48.43,22562.674094707523,22.419,22.4236,22.3636,22.3728,22562.6741
2006-06-01 13:00:00,48.46,48.51,48.42,48.49,15598.885793871868,22.3867,22.4098,22.3682,22.4005,15598.8858
2006-06-01 13:10:00,48.49,48.49,48.45,48.46,46657.38161559889,22.4005,22.4005,22.3821,22.3867,46657.3816
2006-06-01 13:20:00,48.47,48.54,48.47,48.54,5849.58217270195,22.3913,22.4236,22.3913,22.4236,5849.5822
2006-06-01 13:30:00,48.55,48.57,48.52,48.53,10863.50974930362,22.4283,22.4375,22.4144,22.419,10863.5097
2006-06-01 13:40:00,48.53,48.59,48.53,48.57,13509.74930362117,22.419,22.4467,22.419,22.4375,13509.7493
2006-06-01 13:50:00,48.57,48.62,48.55,48.6,22005.57103064067,22.4375,22.4606,22.4283,22.4514,22005.571
2006-06-01 14:00:00,48.61,48.61,48.54,48.56,17827.298050139278,22.456,22.456,22.4236,22.4329,17827.2981
2006-06-01 14:10:00,48.54,48.64,48.53,48.64,37047.35376044569,22.4236,22.4698,22.419,22.4698,37047.3538
2006-06-01 14:20:00,48.63,48.67,48.59,48.62,36211.69916434541,22.4652,22.4837,22.4467,22.4606,36211.6992
2006-06-01 14:30:00,48.62,48.67,48.62,48.64,26880.22284122563,22.4606,22.4837,22.4606,22.4698,26880.2228
2006-06-01 14:40:00,48.64,48.68,48.63,48.67,77019.49860724235,22.4698,22.4883,22.4652,22.4837,77019.4986
2006-06-01 14:50:00,48.67,48.67,48.59,48.59,110167.13091922006,22.4837,22.4837,22.4467,22.4467,110167.1309
2006-06-01 15:00:00,48.57,48.59,48.56,48.59,52646.23955431755,22.4375,22.4467,22.4329,22.4467,52646.2396
2006-06-01 15:10:00,48.59,48.62,48.55,48.61,76183.84401114206,22.4467,22.4606,22.4283,22.456,76183.844
2006-06-01 15:20:00,48.6,48.64,48.58,48.59,119637.88300835656,22.4514,22.4698,22.4421,22.4467,119637.883
2006-06-01 15:30:00,48.59,48.64,48.57,48.63,65181.05849582173,22.4467,22.4698,22.4375,22.4652,65181.0585
2006-06-01 15:40:00,48.63,48.69,48.63,48.67,72423.39832869082,22.4652,22.4929,22.4652,22.4837,72423.3983
2006-06-01 15:50:00,48.67,48.67,48.62,48.64,106267.4094707521,22.4837,22.4837,22.4606,22.4698,106267.4095
2006-06-02 09:30:00,48.53,48.75,48.52,48.55,115598.88579387189,22.419,22.5207,22.4144,22.4283,115598.8858
2006-06-02 09:40:00,48.55,48.55,48.34,48.41,67270.19498607243,22.4283,22.4283,22.3312,22.3636,67270.195
2006-06-02 09:50:00,48.43,48.46,48.08,48.23,101671.30919220056,22.3728,22.3867,22.2111,22.2804,101671.3092
2006-06-02 10:00:00,48.23,48.4,48.23,48.34,99442.89693593315,22.2804,22.359,22.2804,22.3312,99442.8969
2006-06-02 10:10:00,48.34,48.35,48.17,48.25,48607.24233983287,22.3312,22.3359,22.2527,22.2897,48607.2423
2006-06-02 10:20:00,48.26,48.31,48.25,48.3,48050.13927576602,22.2943,22.3174,22.2897,22.3128,48050.1393
2006-06-02 10:30:00,48.3,48.34,48.26,48.29,36908.07799442897,22.3128,22.3312,22.2943,22.3082,36908.078
2006-06-02 10:40:00,48.29,48.4,48.24,48.37,51253.48189415042,22.3082,22.359,22.2851,22.3451,51253.4819
2006-06-02 10:50:00,48.35,48.36,48.29,48.34,43036.21169916435,22.3359,22.3405,22.3082,22.3312,43036.2117
2006-06-02 11:00:00,48.33,48.35,48.3,48.33,45821.72701949861,22.3266,22.3359,22.3128,22.3266,45821.727
2006-06-02 11:10:00,48.31,48.34,48.25,48.28,33147.632311977715,22.3174,22.3312,22.2897,22.3035,33147.6323
2006-06-02 11:20:00,48.28,48.36,48.28,48.34,39415.04178272981,22.3035,22.3405,22.3035,22.3312,39415.0418
2006-06-02 11:30:00,48.34,48.4,48.34,48.38,47632.31197771588,22.3312,22.359,22.3312,22.3497,47632.312
2006-06-02 11:40:00,48.37,48.39,48.29,48.32,39832.86908077994,22.3451,22.3543,22.3082,22.322,39832.8691
2006-06-02 11:50:00,48.33,48.34,48.24,48.24,25626.74094707521,22.3266,22.3312,22.2851,22.2851,25626.7409
2006-06-02 12:00:00,48.24,48.31,48.23,48.31,24930.362116991644,22.2851,22.3174,22.2804,22.3174,24930.3621
2006-06-02 12:10:00,48.34,48.34,48.31,48.32,25905.29247910864,22.3312,22.3312,22.3174,22.322,25905.2925
2006-06-02 12:20:00,48.31,48.41,48.31,48.39,17130.91922005571,22.3174,22.3636,22.3174,22.3543,17130.9192
2006-06-02 12:30:00,48.39,48.41,48.36,48.41,15181.058495821728,22.3543,22.3636,22.3405,22.3636,15181.0585
2006-06-02 12:40:00,48.41,48.45,48.41,48.44,23676.880222841228,22.3636,22.3821,22.3636,22.3774,23676.8802
2006-06-02 12:50:00,48.44,48.46,48.4,48.41,16991.643454038996,22.3774,22.3867,22.359,22.3636,16991.6435
2006-06-02 13:00:00,48.41,48.44,48.41,48.44,12813.370473537603,22.3636,22.3774,22.3636,22.3774,12813.3705
2006-06-02 13:10:00,48.42,48.44,48.41,48.44,12534.81894150418,22.3682,22.3774,22.3636,22.3774,12534.8189
2006-06-02 13:20:00,48.44,48.47,48.42,48.47,23398.3286908078,22.3774,22.3913,22.3682,22.3913,23398.3287
2006-06-02 13:30:00,48.49,48.49,48.42,48.43,33565.45961002786,22.4005,22.4005,22.3682,22.3728,33565.4596
2006-06-02 13:40:00,48.43,48.47,48.34,48.34,40111.420612813374,22.3728,22.3913,22.3312,22.3312,40111.4206
2006-06-02 13:50:00,48.34,48.38,48.32,48.35,16155.98885793872,22.3312,22.3497,22.322,22.3359,16155.9889
2006-06-02 14:00:00,48.35,48.42,48.34,48.4,25487.4651810585,22.3359,22.3682,22.3312,22.359,25487.4652
2006-06-02 14:10:00,48.41,48.41,48.35,48.36,16852.367688022285,22.3636,22.3636,22.3359,22.3405,16852.3677
2006-06-02 14:20:00,48.36,48.36,48.32,48.36,17548.74651810585,22.3405,22.3405,22.322,22.3405,17548.7465
2006-06-02 14:30:00,48.36,48.52,48.36,48.52,35097.4930362117,22.3405,22.4144,22.3405,22.4144,35097.493
2006-06-02 14:40:00,48.49,48.49,48.45,48.46,18941.504178272982,22.4005,22.4005,22.3821,22.3867,18941.5042
2006-06-02 14:50:00,48.46,48.48,48.44,48.46,19220.05571030641,22.3867,22.3959,22.3774,22.3867,19220.0557
2006-06-02 15:00:00,48.45,48.45,48.36,48.36,21727.01949860724,22.3821,22.3821,22.3405,22.3405,21727.0195
2006-06-02 15:10:00,48.36,48.44,48.36,48.42,17270.194986072423,22.3405,22.3774,22.3405,22.3682,17270.195
2006-06-02 15:20:00,48.42,48.43,48.39,48.43,22980.501392757666,22.3682,22.3728,22.3543,22.3728,22980.5014
2006-06-02 15:30:00,48.41,48.51,48.41,48.44,38300.8356545961,22.3636,22.4098,22.3636,22.3774,38300.8357
2006-06-02 15:40:00,48.46,48.5,48.46,48.47,32033.42618384401,22.3867,22.4052,22.3867,22.3913,32033.4262
2006-06-02 15:50:00,48.48,48.48,48.43,48.47,60306.40668523677,22.3959,22.3959,22.3728,22.3913,60306.4067
2006-06-05 09:30:00,48.14,48.36,48.1,48.29,32033.42618384401,22.2389,22.3405,22.2204,22.3082,32033.4262
2006-06-05 09:40:00,48.29,48.32,48.26,48.26,17409.47075208914,22.3082,22.322,22.2943,22.2943,17409.4708
2006-06-05 09:50:00,48.26,48.34,48.26,48.28,25487.4651810585,22.2943,22.3312,22.2943,22.3035,25487.4652
2006-06-05 10:00:00,48.29,48.31,48.2,48.25,31894.1504178273,22.3082,22.3174,22.2666,22.2897,31894.1504
2006-06-05 10:10:00,48.26,48.36,48.25,48.36,14763.231197771587,22.2943,22.3405,22.2897,22.3405,14763.2312
2006-06-05 10:20:00,48.36,48.38,48.33,48.36,36072.42339832869,22.3405,22.3497,22.3266,22.3405,36072.4234
2006-06-05 10:30:00,48.36,48.44,48.36,48.41,45821.72701949861,22.3405,22.3774,22.3405,22.3636,45821.727
2006-06-05 10:40:00,48.39,48.39,48.34,48.38,14763.231197771587,22.3543,22.3543,22.3312,22.3497,14763.2312
2006-06-05 10:50:00,48.38,48.42,48.36,48.38,20194.9860724234,22.3497,22.3682,22.3405,22.3497,20194.9861
2006-06-05 11:00:00,48.39,48.44,48.39,48.42,13231.197771587744,22.3543,22.3774,22.3543,22.3682,13231.1978
2006-06-05 11:10:00,48.41,48.43,48.36,48.38,21169.91643454039,22.3636,22.3728,22.3405,22.3497,21169.9164
2006-06-05 11:20:00,48.36,48.36,48.32,48.35,18802.228412256267,22.3405,22.3405,22.322,22.3359,18802.2284
2006-06-05 11:30:00,48.35,48.35,48.27,48.27,18802.228412256267,22.3359,22.3359,22.2989,22.2989,18802.2284
2006-06-05 11:40:00,48.28,48.31,48.28,48.31,6824.512534818942,22.3035,22.3174,22.3035,22.3174,6824.5125
2006-06-05 11:50:00,48.29,48.3,48.28,48.3,11838.440111420614,22.3082,22.3128,22.3035,22.3128,11838.4401
2006-06-05 12:00:00,48.31,48.31,48.21,48.23,56406.6852367688,22.3174,22.3174,22.2712,22.2804,56406.6852
2006-06-05 12:10:00,48.22,48.24,48.19,48.23,28412.25626740948,22.2758,22.2851,22.262,22.2804,28412.2563
2006-06-05 12:20:00,48.23,48.23,48.14,48.15,26601.671309192203,22.2804,22.2804,22.2389,22.2435,26601.6713
2006-06-05 12:30:00,48.15,48.17,48.13,48.14,22144.846796657384,22.2435,22.2527,22.2342,22.2389,22144.8468
2006-06-05 12:40:00,48.14,48.2,48.14,48.16,11559.888579387189,22.2389,22.2666,22.2389,22.2481,11559.8886
2006-06-05 12:50:00,48.16,48.18,48.16,48.18,21030.64066852368,22.2481,22.2573,22.2481,22.2573,21030.6407
2006-06-05 13:00:00,48.16,48.23,48.16,48.19,22562.674094707523,22.2481,22.2804,22.2481,22.262,22562.6741
2006-06-05 13:10:00,48.18,48.22,48.16,48.18,34122.56267409471,22.2573,22.2758,22.2481,22.2573,34122.5627
2006-06-05 13:20:00,48.18,48.22,48.16,48.21,24094.707520891367,22.2573,22.2758,22.2481,22.2712,24094.7075
2006-06-05 13:30:00,48.23,48.27,48.21,48.25,8635.097493036212,22.2804,22.2989,22.2712,22.2897,8635.0975
2006-06-05 13:40:00,48.26,48.28,48.23,48.28,22562.674094707523,22.2943,22.3035,22.2804,22.3035,22562.6741
2006-06-05 13:50:00,48.28,48.31,48.21,48.22,26740.947075208915,22.3035,22.3174,22.2712,22.2758,26740.9471
2006-06-05 14:00:00,48.22,48.25,48.16,48.16,45264.62395543176,22.2758,22.2897,22.2481,22.2481,45264.624
2006-06-05 14:10:00,48.16,48.2,48.13,48.19,80222.84122562675,22.2481,22.2666,22.2342,22.262,80222.8412
2006-06-05 14:20:00,48.18,48.22,48.15,48.21,69916.43454038998,22.2573,22.2758,22.2435,22.2712,69916.4345
2006-06-05 14:30:00,48.2,48.2,48.16,48.16,107660.16713091925,22.2666,22.2666,22.2481,22.2481,107660.1671
2006-06-05 14:40:00,48.16,48.3,48.13,48.26,37743.73259052925,22.2481,22.3128,22.2342,22.2943,37743.7326
2006-06-05 14:50:00,48.26,48.27,48.18,48.22,43314.76323119777,22.2943,22.2989,22.2573,22.2758,43314.7632
2006-06-05 15:00:00,48.21,48.24,48.16,48.18,37186.6295264624,22.2712,22.2851,22.2481,22.2573,37186.6295
2006-06-05 15:10:00,48.16,48.24,48.11,48.24,45821.72701949861,22.2481,22.2851,22.225,22.2851,45821.727
2006-06-05 15:20:00,48.24,48.24,48.13,48.14,49442.89693593315,22.2851,22.2851,22.2342,22.2389,49442.8969
2006-06-05 15:30:00,48.14,48.19,48.14,48.18,87604.45682451254,22.2389,22.262,22.2389,22.2573,87604.4568
2006-06-05 15:40:00,48.18,48.18,48.03,48.03,94986.07242339832,22.2573,22.2573,22.188,22.188,94986.0724
2006-06-05 15:50:00,48.03,48.06,47.99,48.01,126183.84401114206,22.188,22.2019,22.1696,22.1788,126183.844
2006-06-06 09:30:00,48.32,48.36,48.24,48.25,67827.29805013927,22.322,22.3405,22.2851,22.2897,67827.2981
2006-06-06 09:40:00,48.24,48.36,48.21,48.33,54456.82451253482,22.2851,22.3405,22.2712,22.3266,54456.8245
2006-06-06 09:50:00,48.33,48.43,48.33,48.41,21309.192200557103,22.3266,22.3728,22.3266,22.3636,21309.1922
2006-06-06 10:00:00,48.39,48.52,48.39,48.52,82311.97771587744,22.3543,22.4144,22.3543,22.4144,82311.9777
2006-06-06 10:10:00,48.54,48.54,48.46,48.46,31058.49582172702,22.4236,22.4236,22.3867,22.3867,31058.4958
2006-06-06 10:20:00,48.45,48.54,48.42,48.46,67130.91922005572,22.3821,22.4236,22.3682,22.3867,67130.9192
2006-06-06 10:30:00,48.46,48.54,48.36,48.37,56406.6852367688,22.3867,22.4236,22.3405,22.3451,56406.6852
2006-06-06 10:40:00,48.36,48.44,48.36,48.37,69916.43454038998,22.3405,22.3774,22.3405,22.3451,69916.4345
2006-06-06 10:50:00,48.38,48.43,48.36,48.4,27855.15320334262,22.3497,22.3728,22.3405,22.359,27855.1532
2006-06-06 11:00:00,48.39,48.43,48.35,48.37,100278.55153203344,22.3543,22.3728,22.3359,22.3451,100278.5515
2006-06-06 11:10:00,48.37,48.46,48.32,48.39,99582.17270194986,22.3451,22.3867,22.322,22.3543,99582.1727
2006-06-06 11:20:00,48.39,48.44,48.37,48.37,40947.07520891365,22.3543,22.3774,22.3451,22.3451,40947.0752
2006-06-06 11:30:00,48.39,48.41,48.34,48.36,32451.25348189416,22.3543,22.3636,22.3312,22.3405,32451.2535
2006-06-06 11:40:00,48.38,48.42,48.32,48.37,36908.07799442897,22.3497,22.3682,22.322,22.3451,36908.078
2006-06-06 11:50:00,48.37,48.43,48.36,48.37,32590.529247910865,22.3451,22.3728,22.3405,22.3451,32590.5292
2006-06-06 12:00:00,48.39,48.4,48.36,48.39,33008.356545961,22.3543,22.359,22.3405,22.3543,33008.3565
2006-06-06 12:10:00,48.39,48.54,48.39,48.5,58635.09749303621,22.3543,22.4236,22.3543,22.4052,58635.0975
2006-06-06 12:20:00,48.49,48.52,48.41,48.41,26323.119777158776,22.4005,22.4144,22.3636,22.3636,26323.1198
2006-06-06 12:30:00,48.43,48.52,48.43,48.46,49442.89693593315,22.3728,22.4144,22.3728,22.3867,49442.8969
2006-06-06 12:40:00,48.44,48.55,48.44,48.52,40250.696378830085,22.3774,22.4283,22.3774,22.4144,40250.6964
2006-06-06 12:50:00,48.49,48.59,48.49,48.54,41782.72980501393,22.4005,22.4467,22.4005,22.4236,41782.7298
2006-06-06 13:00:00,48.54,48.55,48.5,48.52,46935.93314763231,22.4236,22.4283,22.4052,22.4144,46935.9331
2006-06-06 13:10:00,48.52,48.57,48.46,48.52,27855.15320334262,22.4144,22.4375,22.3867,22.4144,27855.1532
2006-06-06 13:20:00,48.51,48.6,48.5,48.52,36768.802228412256,22.4098,22.4514,22.4052,22.4144,36768.8022
2006-06-06 13:30:00,48.52,48.6,48.49,48.52,33704.73537604457,22.4144,22.4514,22.4005,22.4144,33704.7354
2006-06-06 13:40:00,48.53,48.53,48.39,48.41,83565.45961002786,22.419,22.419,22.3543,22.3636,83565.4596
2006-06-06 13:50:00,48.41,48.52,48.41,48.52,76044.56824512535,22.3636,22.4144,22.3636,22.4144,76044.5682
2006-06-06 14:00:00,48.51,48.51,48.45,48.47,34401.114206128135,22.4098,22.4098,22.3821,22.3913,34401.1142
2006-06-06 14:10:00,48.47,48.52,48.4,48.51,38161.55988857939,22.3913,22.4144,22.359,22.4098,38161.5599
2006-06-06 14:20:00,48.51,48.58,48.49,48.49,65877.4373259053,22.4098,22.4421,22.4005,22.4005,65877.4373
2006-06-06 14:30:00,48.49,48.59,48.49,48.5,36908.07799442897,22.4005,22.4467,22.4005,22.4052,36908.078
2006-06-06 14:40:00,48.49,48.52,48.41,48.46,89275.7660167131,22.4005,22.4144,22.3636,22.3867,89275.766
2006-06-06 14:50:00,48.46,48.48,48.41,48.41,19220.05571030641,22.3867,22.3959,22.3636,22.3636,19220.0557
2006-06-06 15:00:00,48.41,48.48,48.39,48.44,75208.91364902507,22.3636,22.3959,22.3543,22.3774,75208.9136
2006-06-06 15:10:00,48.44,48.44,48.39,48.39,92479.1086350975,22.3774,22.3774,22.3543,22.3543,92479.1086
2006-06-06 15:20:00,48.38,48.42,48.38,48.41,47493.03621169917,22.3497,22.3682,22.3497,22.3636,47493.0362
2006-06-06 15:30:00,48.39,48.46,48.35,48.46,113231.19777158774,22.3543,22.3867,22.3359,22.3867,113231.1978
2006-06-06 15:40:00,48.46,48.56,48.43,48.45,106545.96100278552,22.3867,22.4329,22.3728,22.3821,106545.961
2006-06-06 15:50:00,48.49,48.49,48.39,48.44,134261.83844011143,22.4005,22.4005,22.3543,22.3774,134261.8384
2006-06-07 09:30:00,48.54,48.64,48.46,48.64,53899.72144846797,22.4236,22.4698,22.3867,22.4698,53899.7214
2006-06-07 09:40:00,48.64,48.67,48.52,48.6,55292.4791086351,22.4698,22.4837,22.4144,22.4514,55292.4791
2006-06-07 09:50:00,48.59,48.71,48.57,48.69,92200.55710306409,22.4467,22.5022,22.4375,22.4929,92200.5571
2006-06-07 10:00:00,48.68,48.74,48.64,48.65,94428.96935933147,22.4883,22.516,22.4698,22.4745,94428.9694
2006-06-07 10:10:00,48.65,48.68,48.59,48.61,83286.90807799443,22.4745,22.4883,22.4467,22.456,83286.9081
2006-06-07 10:20:00,48.63,48.66,48.56,48.64,172562.67409470753,22.4652,22.4791,22.4329,22.4698,172562.6741
2006-06-07 10:30:00,48.64,48.71,48.59,48.62,49025.06963788301,22.4698,22.5022,22.4467,22.4606,49025.0696
2006-06-07 10:40:00,48.6,48.7,48.59,48.68,207381.6155988858,22.4514,22.4976,22.4467,22.4883,207381.6156
2006-06-07 10:50:00,48.69,48.77,48.65,48.74,42757.66016713092,22.4929,22.5299,22.4745,22.516,42757.6602
2006-06-07 11:00:00,48.75,48.8,48.69,48.69,36350.97493036212,22.5207,22.5438,22.4929,22.4929,36350.9749
2006-06-07 11:10:00,48.69,48.81,48.68,48.76,48328.690807799445,22.4929,22.5484,22.4883,22.5253,48328.6908
2006-06-07 11:20:00,48.78,48.85,48.75,48.77,84401.11420612814,22.5345,22.5668,22.5207,22.5299,84401.1142
2006-06-07 11:30:00,48.8,48.92,48.8,48.92,50000.0,22.5438,22.5992,22.5438,22.5992,50000.0
2006-06-07 11:40:00,48.92,48.98,48.87,48.89,33286.908077994434,22.5992,22.6269,22.5761,22.5853,33286.9081
2006-06-07 11:50:00,48.89,48.99,48.87,48.97,75208.91364902507,22.5853,22.6315,22.5761,22.6223,75208.9136
2006-06-07 12:00:00,48.96,48.99,48.92,48.93,45264.62395543176,22.6177,22.6315,22.5992,22.6038,45264.624
2006-06-07 12:10:00,48.93,48.97,48.87,48.89,36629.526462395545,22.6038,22.6223,22.5761,22.5853,36629.5265
2006-06-07 12:20:00,48.9,48.92,48.87,48.9,26044.56824512535,22.5899,22.5992,22.5761,22.5899,26044.5682
2006-06-07 12:30:00,48.9,48.92,48.84,48.87,36350.97493036212,22.5899,22.5992,22.5622,22.5761,36350.9749
2006-06-07 12:40:00,48.87,48.93,48.85,48.92,51810.58495821728,22.5761,22.6038,22.5668,22.5992,51810.585
2006-06-07 12:50:00,48.9,49.0,48.88,48.95,39832.86908077994,22.5899,22.6361,22.5807,22.613,39832.8691
2006-06-07 13:00:00,48.95,48.99,48.9,48.95,58774.373259052925,22.613,22.6315,22.5899,22.613,58774.3733
2006-06-07 13:10:00,48.95,48.98,48.92,48.96,36350.97493036212,22.613,22.6269,22.5992,22.6177,36350.9749
2006-06-07 13:20:00,48.96,49.05,48.95,49.01,43593.3147632312,22.6177,22.6592,22.613,22.6408,43593.3148
2006-06-07 13:30:00,49.01,49.05,49.0,49.02,77298.05013927577,22.6408,22.6592,22.6361,22.6454,77298.0501
2006-06-07 13:40:00,49.02,49.05,48.95,48.96,20334.26183844012,22.6454,22.6592,22.613,22.6177,20334.2618
2006-06-07 13:50:00,48.97,49.05,48.97,49.02,14623.955431754875,22.6223,22.6592,22.6223,22.6454,14623.9554
2006-06-07 14:00:00,49.01,49.01,48.9,48.95,60167.13091922006,22.6408,22.6408,22.5899,22.613,60167.1309
2006-06-07 14:10:00,48.95,48.98,48.9,48.9,36490.25069637883,22.613,22.6269,22.5899,22.5899,36490.2507
2006-06-07 14:20:00,48.92,49.05,48.92,49.03,59470.75208913649,22.5992,22.6592,22.5992,22.65,59470.7521
2006-06-07 14:30:00,49.03,49.04,48.95,49.01,28969.359331476324,22.65,22.6546,22.613,22.6408,28969.3593
2006-06-07 14:40:00,49.0,49.02,48.96,48.99,53342.61838440112,22.6361,22.6454,22.6177,22.6315,53342.6184
2006-06-07 14:50:00,48.97,49.03,48.94,48.99,64345.40389972145,22.6223,22.65,22.6084,22.6315,64345.4039
2006-06-07 15:00:00,48.98,49.04,48.96,48.97,50278.55153203343,22.6269,22.6546,22.6177,22.6223,50278.5515
2006-06-07 15:10:00,48.95,48.98,48.93,48.95,66295.26462395543,22.613,22.6269,22.6038,22.613,66295.2646
2006-06-07 15:20:00,48.96,49.03,48.92,48.94,100696.37883008356,22.6177,22.65,22.5992,22.6084,100696.3788
2006-06-07 15:30:00,48.93,48.94,48.85,48.9,54874.65181058496,22.6038,22.6084,22.5668,22.5899,54874.6518
2006-06-07 15:40:00,48.9,48.91,48.79,48.8,114484.67966573816,22.5899,22.5946,22.5391,22.5438,114484.6797
2006-06-07 15:50:00,48.79,48.8,48.69,48.72,138161.5598885794,22.5391,22.5438,22.4929,22.5068,138161.5599
2006-06-08 09:30:00,49.15,49.16,48.83,49.07,135097.4930362117,22.7054,22.7101,22.5576,22.6685,135097.493
2006-06-08 09:40:00,49.06,49.2,49.03,49.2,97214.48467966574,22.6639,22.7285,22.65,22.7285,97214.4847
2006-06-08 09:50:00,49.2,49.21,49.04,49.09,88440.11142061281,22.7285,22.7332,22.6546,22.6777,88440.1114
2006-06-08 10:00:00,49.08,49.16,48.97,49.0,79387.18662952646,22.6731,22.7101,22.6223,22.6361,79387.1866
2006-06-08 10:10:00,48.98,49.1,48.98,49.0,164484.67966573816,22.6269,22.6823,22.6269,22.6361,164484.6797
2006-06-08 10:20:00,49.03,49.11,48.97,48.97,47353.760445682456,22.65,22.687,22.6223,22.6223,47353.7604
2006-06-08 10:30:00,48.96,49.03,48.92,49.02,51949.86072423399,22.6177,22.65,22.5992,22.6454,51949.8607
2006-06-08 10:40:00,49.03,49.05,48.97,49.05,45961.00278551533,22.65,22.6592,22.6223,22.6592,45961.0028
2006-06-08 10:50:00,49.09,49.11,49.03,49.06,42339.83286908078,22.6777,22.687,22.65,22.6639,42339.8329
2006-06-08 11:00:00,49.08,49.24,49.07,49.13,44011.14206128134,22.6731,22.747,22.6685,22.6962,44011.1421
2006-06-08 11:10:00,49.11,49.11,48.81,48.81,41504.178272980505,22.687,22.687,22.5484,22.5484,41504.1783
2006-06-08 11:20:00,48.82,48.84,48.69,48.76,88579.38718662954,22.553,22.5622,22.4929,22.5253,88579.3872
2006-06-08 11:30:00,48.75,48.77,48.61,48.77,58356.54596100279,22.5207,22.5299,22.456,22.5299,58356.546
2006-06-08 11:40:00,48.76,48.82,48.64,48.71,51392.75766016713,22.5253,22.553,22.4698,22.5022,51392.7577
2006-06-08 11:50:00,48.72,48.75,48.46,48.71,54456.82451253482,22.5068,22.5207,22.3867,22.5022,54456.8245
2006-06-08 12:00:00,48.69,48.79,48.67,48.7,63091.92200557103,22.4929,22.5391,22.4837,22.4976,63091.922
2006-06-08 12:10:00,48.71,48.85,48.67,48.67,45682.45125348189,22.5022,22.5668,22.4837,22.4837,45682.4513
2006-06-08 12:20:00,48.67,48.71,48.58,48.59,73259.05292479109,22.4837,22.5022,22.4421,22.4467,73259.0529
2006-06-08 12:30:00,48.6,48.62,48.54,48.62,21030.64066852368,22.4514,22.4606,22.4236,22.4606,21030.6407
2006-06-08 12:40:00,48.62,48.64,48.52,48.59,35654.596100278555,22.4606,22.4698,22.4144,22.4467,35654.5961
2006-06-08 12:50:00,48.6,48.64,48.49,48.57,41504.178272980505,22.4514,22.4698,22.4005,22.4375,41504.1783
2006-06-08 13:00:00,48.57,48.58,48.46,48.46,54317.54874651811,22.4375,22.4421,22.3867,22.3867,54317.5487
2006-06-08 13:10:00,48.47,48.57,48.44,48.52,41922.00557103064,22.3913,22.4375,22.3774,22.4144,41922.0056
2006-06-08 13:20:00,48.53,48.59,48.5,48.59,84679.66573816157,22.419,22.4467,22.4052,22.4467,84679.6657
2006-06-08 13:30:00,48.59,48.68,48.54,48.64,29805.013927576605,22.4467,22.4883,22.4236,22.4698,29805.0139
2006-06-08 13:40:00,48.65,48.76,48.57,48.59,40111.420612813374,22.4745,22.5253,22.4375,22.4467,40111.4206
2006-06-08 13:50:00,48.58,48.8,48.57,48.69,62256.26740947076,22.4421,22.5438,22.4375,22.4929,62256.2674
2006-06-08 14:00:00,48.7,48.75,48.52,48.55,48050.13927576602,22.4976,22.5207,22.4144,22.4283,48050.1393
2006-06-08 14:10:00,48.55,48.72,48.54,48.69,48467.96657381616,22.4283,22.5068,22.4236,22.4929,48467.9666
2006-06-08 14:20:00,48.7,48.72,48.61,48.64,48189.41504178273,22.4976,22.5068,22.456,22.4698,48189.415
2006-06-08 14:30:00,48.66,48.8,48.62,48.77,48467.96657381616,22.4791,22.5438,22.4606,22.5299,48467.9666
2006-06-08 14:40:00,48.79,48.79,48.67,48.69,57103.06406685237,22.5391,22.5391,22.4837,22.4929,57103.0641
2006-06-08 14:50:00,48.68,48.71,48.62,48.62,42200.55710306407,22.4883,22.5022,22.4606,22.4606,42200.5571
2006-06-08 15:00:00,48.63,48.74,48.63,48.72,47353.760445682456,22.4652,22.516,22.4652,22.5068,47353.7604
2006-06-08 15:10:00,48.7,48.82,48.7,48.74,74512.53481894151,22.4976,22.553,22.4976,22.516,74512.5348
2006-06-08 15:20:00,48.75,48.75,48.69,48.74,55153.203342618384,22.5207,22.5207,22.4929,22.516,55153.2033
2006-06-08 15:30:00,48.74,48.93,48.73,48.93,112395.54317548747,22.516,22.6038,22.5114,22.6038,112395.5432
2006-06-08 15:40:00,48.92,48.92,48.82,48.85,63649.025069637886,22.5992,22.5992,22.553,22.5668,63649.0251
2006-06-08 15:50:00,48.85,48.9,48.79,48.88,79247.91086350975,22.5668,22.5899,22.5391,22.5807,79247.9109
2006-06-09 09:30:00,48.72,48.72,48.44,48.48,68662.95264623956,22.5068,22.5068,22.3774,22.3959,68662.9526
2006-06-09 09:40:00,48.48,48.57,48.46,48.54,61002.785515320335,22.3959,22.4375,22.3867,22.4236,61002.7855
2006-06-09 09:50:00,48.55,48.65,48.55,48.59,53064.066852367694,22.4283,22.4745,22.4283,22.4467,53064.0669
2006-06-09 10:00:00,48.59,48.63,48.54,48.58,43732.59052924792,22.4467,22.4652,22.4236,22.4421,43732.5905
2006-06-09 10:10:00,48.59,48.59,48.44,48.44,142479.1086350975,22.4467,22.4467,22.3774,22.3774,142479.1086
2006-06-09 10:20:00,48.44,48.45,48.32,48.35,35515.32033426184,22.3774,22.3821,22.322,22.3359,35515.3203
2006-06-09 10:30:00,48.37,48.38,48.27,48.36,81197.77158774374,22.3451,22.3497,22.2989,22.3405,81197.7716
2006-06-09 10:40:00,48.36,48.4,48.31,48.34,70752.08913649025,22.3405,22.359,22.3174,22.3312,70752.0891
2006-06-09 10:50:00,48.34,48.44,48.34,48.39,82729.80501392759,22.3312,22.3774,22.3312,22.3543,82729.805
2006-06-09 11:00:00,48.4,48.41,48.32,48.32,59331.47632311978,22.359,22.3636,22.322,22.322,59331.4763
2006-06-09 11:10:00,48.33,48.35,48.31,48.35,52228.41225626741,22.3266,22.3359,22.3174,22.3359,52228.4123
2006-06-09 11:20:00,48.36,48.4,48.32,48.34,34818.94150417828,22.3405,22.359,22.322,22.3312,34818.9415
2006-06-09 11:30:00,48.36,48.37,48.3,48.32,141504.1782729805,22.3405,22.3451,22.3128,22.322,141504.1783
2006-06-09 11:40:00,48.31,48.31,48.23,48.24,58913.64902506965,22.3174,22.3174,22.2804,22.2851,58913.649
2006-06-09 11:50:00,48.24,48.24,48.12,48.16,49442.89693593315,22.2851,22.2851,22.2296,22.2481,49442.8969
2006-06-09 12:00:00,48.13,48.24,48.13,48.22,19916.43454038997,22.2342,22.2851,22.2342,22.2758,19916.4345
2006-06-09 12:10:00,48.21,48.25,48.15,48.18,15181.058495821728,22.2712,22.2897,22.2435,22.2573,15181.0585
2006-06-09 12:20:00,48.18,48.21,48.15,48.17,19637.883008356548,22.2573,22.2712,22.2435,22.2527,19637.883
2006-06-09 12:30:00,48.18,48.21,48.17,48.19,15041.782729805014,22.2573,22.2712,22.2527,22.262,15041.7827
2006-06-09 12:40:00,48.2,48.21,48.11,48.16,44428.96935933148,22.2666,22.2712,22.225,22.2481,44428.9694
2006-06-09 12:50:00,48.16,48.16,48.03,48.08,112116.99164345404,22.2481,22.2481,22.188,22.2111,112116.9916
2006-06-09 13:00:00,48.09,48.11,47.99,48.11,40947.07520891365,22.2158,22.225,22.1696,22.225,40947.0752
2006-06-09 13:10:00,48.12,48.13,48.06,48.11,37604.45682451253,22.2296,22.2342,22.2019,22.225,37604.4568
2006-06-09 13:20:00,48.11,48.13,48.05,48.11,37465.18105849582,22.225,22.2342,22.1973,22.225,37465.1811
2006-06-09 13:30:00,48.13,48.19,48.11,48.13,25348.189415041783,22.2342,22.262,22.225,22.2342,25348.1894
2006-06-09 13:40:00,48.11,48.18,48.1,48.16,15598.885793871868,22.225,22.2573,22.2204,22.2481,15598.8858
2006-06-09 13:50:00,48.15,48.18,48.09,48.09,17548.74651810585,22.2435,22.2573,22.2158,22.2158,17548.7465
2006-06-09 14:00:00,48.09,48.14,48.07,48.11,18384.401114206128,22.2158,22.2389,22.2065,22.225,18384.4011
2006-06-09 14:10:00,48.11,48.15,48.09,48.11,25905.29247910864,22.225,22.2435,22.2158,22.225,25905.2925
2006-06-09 14:20:00,48.11,48.16,48.11,48.16,143175.48746518107,22.225,22.2481,22.225,22.2481,143175.4875
2006-06-09 14:30:00,48.17,48.23,48.16,48.2,25766.01671309192,22.2527,22.2804,22.2481,22.2666,25766.0167
2006-06-09 14:40:00,48.18,48.28,48.17,48.27,43593.3147632312,22.2573,22.3035,22.2527,22.2989,43593.3148
2006-06-09 14:50:00,48.27,48.29,48.24,48.24,47353.760445682456,22.2989,22.3082,22.2851,22.2851,47353.7604
2006-06-09 15:00:00,48.28,48.3,48.2,48.25,54874.65181058496,22.3035,22.3128,22.2666,22.2897,54874.6518
2006-06-09 15:10:00,48.25,48.3,48.23,48.29,62116.99164345404,22.2897,22.3128,22.2804,22.3082,62116.9916
2006-06-09 15:20:00,48.29,48.31,48.23,48.27,39972.14484679666,22.3082,22.3174,22.2804,22.2989,39972.1448
2006-06-09 15:30:00,48.27,48.28,48.24,48.27,100278.55153203344,22.2989,22.3035,22.2851,22.2989,100278.5515
2006-06-09 15:40:00,48.29,48.32,48.21,48.24,69916.43454038998,22.3082,22.322,22.2712,22.2851,69916.4345
2006-06-09 15:50:00,48.23,48.23,48.03,48.06,115181.05849582174,22.2804,22.2804,22.188,22.2019,115181.0585
2006-06-12 09:30:00,48.25,48.29,48.18,48.23,40807.79944289694,22.2897,22.3082,22.2573,22.2804,40807.7994
2006-06-12 09:40:00,48.21,48.26,48.18,48.18,71448.46796657382,22.2712,22.2943,22.2573,22.2573,71448.468
2006-06-12 09:50:00,48.18,48.28,48.18,48.22,27437.32590529248,22.2573,22.3035,22.2573,22.2758,27437.3259
2006-06-12 10:00:00,48.18,48.24,48.15,48.24,50139.27576601672,22.2573,22.2851,22.2435,22.2851,50139.2758
2006-06-12 10:10:00,48.24,48.24,48.14,48.18,49164.34540389972,22.2851,22.2851,22.2389,22.2573,49164.3454
2006-06-12 10:20:00,48.16,48.21,48.11,48.11,77576.6016713092,22.2481,22.2712,22.225,22.225,77576.6017
2006-06-12 10:30:00,48.11,48.18,48.11,48.17,16295.264623955432,22.225,22.2573,22.225,22.2527,16295.2646
2006-06-12 10:40:00,48.16,48.23,48.12,48.13,15598.885793871868,22.2481,22.2804,22.2296,22.2342,15598.8858
2006-06-12 10:50:00,48.12,48.15,48.11,48.12,28830.08356545961,22.2296,22.2435,22.225,22.2296,28830.0836
2006-06-12 11:00:00,48.11,48.11,48.01,48.07,32033.42618384401,22.225,22.225,22.1788,22.2065,32033.4262
2006-06-12 11:10:00,48.06,48.11,47.98,48.02,14623.955431754875,22.2019,22.225,22.1649,22.1834,14623.9554
2006-06-12 11:20:00,48.02,48.05,47.93,48.01,40807.79944289694,22.1834,22.1973,22.1418,22.1788,40807.7994
2006-06-12 11:30:00,48.01,48.16,48.01,48.13,29247.91086350975,22.1788,22.2481,22.1788,22.2342,29247.9109
2006-06-12 11:40:00,48.12,48.13,48.03,48.11,50278.55153203343,22.2296,22.2342,22.188,22.225,50278.5515
2006-06-12 11:50:00,48.11,48.21,48.11,48.18,19359.33147632312,22.225,22.2712,22.225,22.2573,19359.3315
2006-06-12 12:00:00,48.18,48.18,48.12,48.16,63509.74930362117,22.2573,22.2573,22.2296,22.2481,63509.7493
2006-06-12 12:10:00,48.16,48.19,48.14,48.15,8217.270194986073,22.2481,22.262,22.2389,22.2435,8217.2702
2006-06-12 12:20:00,48.13,48.13,48.04,48.11,16852.367688022285,22.2342,22.2342,22.1927,22.225,16852.3677
2006-06-12 12:30:00,48.11,48.16,48.01,48.01,32033.42618384401,22.225,22.2481,22.1788,22.1788,32033.4262
2006-06-12 12:40:00,48.01,48.06,47.96,48.06,14345.403899721448,22.1788,22.2019,22.1557,22.2019,14345.4039
2006-06-12 12:50:00,48.06,48.08,48.03,48.06,31894.1504178273,22.2019,22.2111,22.188,22.2019,31894.1504
2006-06-12 13:00:00,48.05,48.11,48.01,48.08,23816.15598885794,22.1973,22.225,22.1788,22.2111,23816.156
2006-06-12 13:10:00,48.07,48.08,48.03,48.03,36629.526462395545,22.2065,22.2111,22.188,22.188,36629.5265
2006-06-12 13:20:00,48.03,48.09,48.03,48.08,4178.272980501393,22.188,22.2158,22.188,22.2111,4178.273
2006-06-12 13:30:00,48.08,48.09,48.0,48.02,15877.437325905294,22.2111,22.2158,22.1742,22.1834,15877.4373
2006-06-12 13:40:00,48.02,48.08,48.01,48.05,12116.99164345404,22.1834,22.2111,22.1788,22.1973,12116.9916
2006-06-12 13:50:00,48.03,48.11,48.01,48.06,18802.228412256267,22.188,22.225,22.1788,22.2019,18802.2284
2006-06-12 14:00:00,48.09,48.11,47.99,47.99,35236.76880222841,22.2158,22.225,22.1696,22.1696,35236.7688
2006-06-12 14:10:00,48.01,48.07,47.99,48.06,34122.56267409471,22.1788,22.2065,22.1696,22.2019,34122.5627
2006-06-12 14:20:00,48.03,48.06,47.97,48.0,15459.610027855157,22.188,22.2019,22.1603,22.1742,15459.61
2006-06-12 14:30:00,48.0,48.04,47.97,47.98,13649.025069637884,22.1742,22.1927,22.1603,22.1649,13649.0251
2006-06-12 14:40:00,47.98,47.99,47.9,47.9,18802.228412256267,22.1649,22.1696,22.128,22.128,18802.2284
2006-06-12 14:50:00,47.91,47.99,47.91,47.93,46518.10584958218,22.1326,22.1696,22.1326,22.1418,46518.1058
2006-06-12 15:00:00,47.93,47.98,47.91,47.93,34401.114206128135,22.1418,22.1649,22.1326,22.1418,34401.1142
2006-06-12 15:10:00,47.96,47.98,47.89,47.9,43732.59052924792,22.1557,22.1649,22.1234,22.128,43732.5905
2006-06-12 15:20:00,47.89,47.94,47.89,47.89,77158.77437325906,22.1234,22.1465,22.1234,22.1234,77158.7744
2006-06-12 15:30:00,47.89,47.9,47.82,47.88,113927.57660167132,22.1234,22.128,22.091,22.1187,113927.5766
2006-06-12 15:40:00,47.88,47.88,47.72,47.78,120473.53760445684,22.1187,22.1187,22.0448,22.0725,120473.5376
2006-06-12 15:50:00,47.78,47.83,47.69,47.7,123816.15598885796,22.0725,22.0956,22.031,22.0356,123816.156
2006-06-13 09:30:00,47.53,47.6,46.81,47.52,148189.41504178275,21.9571,21.9894,21.6244,21.9524,148189.415
2006-06-13 09:40:00,47.52,47.75,47.48,47.71,109331.4763231198,21.9524,22.0587,21.934,22.0402,109331.4763
2006-06-13 09:50:00,47.71,48.11,47.7,47.83,134540.38997214485,22.0402,22.225,22.0356,22.0956,134540.39
2006-06-13 10:00:00,47.83,47.93,47.71,47.8,70891.36490250696,22.0956,22.1418,22.0402,22.0818,70891.3649
2006-06-13 10:10:00,47.83,47.89,47.77,47.83,112256.26740947076,22.0956,22.1234,22.0679,22.0956,112256.2674
2006-06-13 10:20:00,47.85,48.11,47.82,48.09,135097.4930362117,22.1049,22.225,22.091,22.2158,135097.493
2006-06-13 10:30:00,48.09,48.18,47.96,48.03,115320.33426183843,22.2158,22.2573,22.1557,22.188,115320.3343
2006-06-13 10:40:00,48.03,48.1,47.9,47.96,60167.13091922006,22.188,22.2204,22.128,22.1557,60167.1309
2006-06-13 10:50:00,47.96,48.07,47.94,48.06,61420.61281337048,22.1557,22.2065,22.1465,22.2019,61420.6128
2006-06-13 11:00:00,48.06,48.11,47.99,48.01,89832.86908077994,22.2019,22.225,22.1696,22.1788,89832.8691
2006-06-13 11:10:00,48.01,48.16,47.96,48.04,96796.6573816156,22.1788,22.2481,22.1557,22.1927,96796.6574
2006-06-13 11:20:00,48.03,48.13,48.01,48.09,114206.12813370474,22.188,22.2342,22.1788,22.2158,114206.1281
2006-06-13 11:30:00,48.09,48.1,47.93,47.94,69916.43454038998,22.2158,22.2204,22.1418,22.1465,69916.4345
2006-06-13 11:40:00,47.94,48.15,47.9,48.14,66295.26462395543,22.1465,22.2435,22.128,22.2389,66295.2646
2006-06-13 11:50:00,48.12,48.12,48.01,48.08,96657.38161559888,22.2296,22.2296,22.1788,22.2111,96657.3816
2006-06-13 12:00:00,48.06,48.06,47.98,48.03,47493.03621169917,22.2019,22.2019,22.1649,22.188,47493.0362
2006-06-13 12:10:00,48.03,48.03,47.95,48.01,61559.88857938719,22.188,22.188,22.1511,22.1788,61559.8886
2006-06-13 12:20:00,48.0,48.0,47.89,47.9,94428.96935933147,22.1742,22.1742,22.1234,22.128,94428.9694
2006-06-13 12:30:00,47.9,48.02,47.9,47.94,123676.88022284124,22.128,22.1834,22.128,22.1465,123676.8802
2006-06-13 12:40:00,47.94,48.07,47.93,48.07,77994.42896935933,22.1465,22.2065,22.1418,22.2065,77994.429
2006-06-13 12:50:00,48.06,48.08,48.01,48.03,44428.96935933148,22.2019,22.2111,22.1788,22.188,44428.9694
2006-06-13 13:00:00,48.03,48.03,47.93,47.98,137325.90529247912,22.188,22.188,22.1418,22.1649,137325.9053
2006-06-13 13:10:00,47.97,48.05,47.94,47.99,82729.80501392759,22.1603,22.1973,22.1465,22.1696,82729.805
2006-06-13 13:20:00,47.98,48.14,47.95,48.02,122005.57103064068,22.1649,22.2389,22.1511,22.1834,122005.571
2006-06-13 13:30:00,48.02,48.08,48.0,48.04,99164.34540389972,22.1834,22.2111,22.1742,22.1927,99164.3454
2006-06-13 13:40:00,48.06,48.24,48.03,48.16,71309.19220055711,22.2019,22.2851,22.188,22.2481,71309.1922
2006-06-13 13:50:00,48.17,48.21,48.1,48.16,40389.9721448468,22.2527,22.2712,22.2204,22.2481,40389.9721
2006-06-13 14:00:00,48.13,48.18,48.01,48.06,63649.025069637886,22.2342,22.2573,22.1788,22.2019,63649.0251
2006-06-13 14:10:00,48.06,48.09,47.93,48.0,28969.359331476324,22.2019,22.2158,22.1418,22.1742,28969.3593
2006-06-13 14:20:00,48.0,48.11,47.91,48.05,75487.4651810585,22.1742,22.225,22.1326,22.1973,75487.4652
2006-06-13 14:30:00,48.03,48.1,47.94,48.03,45264.62395543176,22.188,22.2204,22.1465,22.188,45264.624
2006-06-13 14:40:00,48.02,48.11,48.0,48.03,62116.99164345404,22.1834,22.225,22.1742,22.188,62116.9916
2006-06-13 14:50:00,48.03,48.06,48.01,48.04,50000.0,22.188,22.2019,22.1788,22.1927,50000.0
2006-06-13 15:00:00,48.05,48.05,47.87,47.96,56128.13370473538,22.1973,22.1973,22.1141,22.1557,56128.1337
2006-06-13 15:10:00,47.96,48.07,47.95,48.04,61002.785515320335,22.1557,22.2065,22.1511,22.1927,61002.7855
2006-06-13 15:20:00,48.04,48.39,48.02,48.18,117270.19498607244,22.1927,22.3543,22.1834,22.2573,117270.195
2006-06-13 15:30:00,48.18,48.21,48.11,48.16,125626.74094707522,22.2573,22.2712,22.225,22.2481,125626.7409
2006-06-13 15:40:00,48.17,48.24,47.98,47.99,85654.59610027856,22.2527,22.2851,22.1649,22.1696,85654.5961
2006-06-13 15:50:00,47.98,48.08,47.84,47.9,153203.3426183844,22.1649,22.2111,22.1003,22.128,153203.3426
2006-06-14 09:30:00,48.14,48.31,47.77,48.23,72423.39832869082,22.2389,22.3174,22.0679,22.2804,72423.3983
2006-06-14 09:40:00,48.23,48.31,48.11,48.31,85376.04456824512,22.2804,22.3174,22.225,22.3174,85376.0446
2006-06-14 09:50:00,48.29,48.34,48.2,48.29,132869.08077994428,22.3082,22.3312,22.2666,22.3082,132869.0808
2006-06-14 10:00:00,48.29,48.44,48.21,48.32,56545.96100278552,22.3082,22.3774,22.2712,22.322,56545.961
2006-06-14 10:10:00,48.32,48.35,48.18,48.32,64902.50696378831,22.322,22.3359,22.2573,22.322,64902.507
2006-06-14 10:20:00,48.34,48.35,48.18,48.25,61420.61281337048,22.3312,22.3359,22.2573,22.2897,61420.6128
2006-06-14 10:30:00,48.24,48.36,48.21,48.28,64763.2311977716,22.2851,22.3405,22.2712,22.3035,64763.2312
2006-06-14 10:40:00,48.31,48.35,48.28,48.34,51671.30919220056,22.3174,22.3359,22.3035,22.3312,51671.3092
2006-06-14 10:50:00,48.34,48.41,48.24,48.26,30083.56545961003,22.3312,22.3636,22.2851,22.2943,30083.5655
2006-06-14 11:00:00,48.25,48.28,48.19,48.24,55153.203342618384,22.2897,22.3035,22.262,22.2851,55153.2033
2006-06-14 11:10:00,48.24,48.35,48.23,48.29,42339.83286908078,22.2851,22.3359,22.2804,22.3082,42339.8329
2006-06-14 11:20:00,48.29,48.31,48.2,48.29,56406.6852367688,22.3082,22.3174,22.2666,22.3082,56406.6852
2006-06-14 11:30:00,48.27,48.29,48.16,48.18,59192.20055710307,22.2989,22.3082,22.2481,22.2573,59192.2006
2006-06-14 11:40:00,48.18,48.18,48.11,48.11,67548.74651810585,22.2573,22.2573,22.225,22.225,67548.7465
2006-06-14 11:50:00,48.11,48.17,48.11,48.16,20752.089136490253,22.225,22.2527,22.225,22.2481,20752.0891
2006-06-14 12:00:00,48.17,48.17,48.13,48.17,29944.28969359332,22.2527,22.2527,22.2342,22.2527,29944.2897
2006-06-14 12:10:00,48.18,48.21,48.14,48.21,36908.07799442897,22.2573,22.2712,22.2389,22.2712,36908.078
2006-06-14 12:20:00,48.19,48.22,48.16,48.16,18245.125348189416,22.262,22.2758,22.2481,22.2481,18245.1253
2006-06-14 12:30:00,48.16,48.17,48.08,48.1,58495.8217270195,22.2481,22.2527,22.2111,22.2204,58495.8217
2006-06-14 12:40:00,48.1,48.1,48.06,48.09,19498.60724233984,22.2204,22.2204,22.2019,22.2158,19498.6072
2006-06-14 12:50:00,48.09,48.13,48.08,48.13,21727.01949860724,22.2158,22.2342,22.2111,22.2342,21727.0195
2006-06-14 13:00:00,48.13,48.14,48.07,48.13,30640.668523676883,22.2342,22.2389,22.2065,22.2342,30640.6685
2006-06-14 13:10:00,48.12,48.13,48.03,48.04,44986.072423398335,22.2296,22.2342,22.188,22.1927,44986.0724
2006-06-14 13:20:00,48.06,48.14,48.02,48.13,48746.51810584959,22.2019,22.2389,22.1834,22.2342,48746.5181
2006-06-14 13:30:00,48.14,48.14,48.03,48.08,37465.18105849582,22.2389,22.2389,22.188,22.2111,37465.1811
2006-06-14 13:40:00,48.07,48.19,48.06,48.17,39136.490250696384,22.2065,22.262,22.2019,22.2527,39136.4903
2006-06-14 13:50:00,48.16,48.21,48.14,48.18,41225.62674094708,22.2481,22.2712,22.2389,22.2573,41225.6267
2006-06-14 14:00:00,48.19,48.32,48.15,48.29,78412.25626740948,22.262,22.322,22.2435,22.3082,78412.2563
2006-06-14 14:10:00,48.27,48.27,48.11,48.13,46378.83008356546,22.2989,22.2989,22.225,22.2342,46378.8301
2006-06-14 14:20:00,48.12,48.26,48.12,48.26,42061.28133704736,22.2296,22.2943,22.2296,22.2943,42061.2813
2006-06-14 14:30:00,48.26,48.27,48.13,48.19,54596.10027855154,22.2943,22.2989,22.2342,22.262,54596.1003
2006-06-14 14:40:00,48.15,48.15,47.97,48.01,71587.74373259053,22.2435,22.2435,22.1603,22.1788,71587.7437
2006-06-14 14:50:00,48.01,48.12,48.0,48.09,51114.20612813371,22.1788,22.2296,22.1742,22.2158,51114.2061
2006-06-14 15:00:00,48.11,48.18,48.07,48.13,46378.83008356546,22.225,22.2573,22.2065,22.2342,46378.8301
2006-06-14 15:10:00,48.13,48.15,48.03,48.14,58635.09749303621,22.2342,22.2435,22.188,22.2389,58635.0975
2006-06-14 15:20:00,48.14,48.23,48.14,48.17,69777.15877437327,22.2389,22.2804,22.2389,22.2527,69777.1588
2006-06-14 15:30:00,48.17,48.26,48.16,48.26,58217.27019498608,22.2527,22.2943,22.2481,22.2943,58217.2702
2006-06-14 15:40:00,48.26,48.31,48.22,48.29,95682.4512534819,22.2943,22.3174,22.2758,22.3082,95682.4513
2006-06-14 15:50:00,48.29,48.35,48.29,48.33,44428.96935933148,22.3082,22.3359,22.3082,22.3266,44428.9694
2006-06-15 09:30:00,48.19,48.19,47.81,48.11,102089.1364902507,22.262,22.262,22.0864,22.225,102089.1365
2006-06-15 09:40:00,48.11,48.15,47.91,48.14,55988.85793871867,22.225,22.2435,22.1326,22.2389,55988.8579
2006-06-15 09:50:00,48.13,48.2,48.02,48.03,50278.55153203343,22.2342,22.2666,22.1834,22.188,50278.5515
2006-06-15 10:00:00,48.03,48.06,47.87,47.91,57242.33983286908,22.188,22.2019,22.1141,22.1326,57242.3398
2006-06-15 10:10:00,47.91,47.92,47.83,47.87,66295.26462395543,22.1326,22.1372,22.0956,22.1141,66295.2646
2006-06-15 10:20:00,47.86,47.86,47.59,47.71,110027.85515320336,22.1095,22.1095,21.9848,22.0402,110027.8552
2006-06-15 10:30:00,47.72,47.78,47.68,47.76,66155.98885793872,22.0448,22.0725,22.0264,22.0633,66155.9889
2006-06-15 10:40:00,47.75,47.98,47.75,47.88,56128.13370473538,22.0587,22.1649,22.0587,22.1187,56128.1337
2006-06-15 10:50:00,47.88,47.88,47.68,47.68,77298.05013927577,22.1187,22.1187,22.0264,22.0264,77298.0501
2006-06-15 11:00:00,47.7,47.73,47.65,47.65,44150.41782729805,22.0356,22.0495,22.0125,22.0125,44150.4178
2006-06-15 11:10:00,47.66,47.75,47.65,47.71,53760.44568245126,22.0171,22.0587,22.0125,22.0402,53760.4457
2006-06-15 11:20:00,47.7,47.72,47.65,47.66,27715.877437325908,22.0356,22.0448,22.0125,22.0171,27715.8774
2006-06-15 11:30:00,47.67,47.67,47.64,47.64,37743.73259052925,22.0217,22.0217,22.0079,22.0079,37743.7326
2006-06-15 11:40:00,47.64,47.64,47.57,47.62,31476.32311977716,22.0079,22.0079,21.9755,21.9986,31476.3231
2006-06-15 11:50:00,47.64,47.68,47.6,47.62,34679.66573816156,22.0079,22.0264,21.9894,21.9986,34679.6657
2006-06-15 12:00:00,47.62,47.66,47.57,47.62,35236.76880222841,21.9986,22.0171,21.9755,21.9986,35236.7688
2006-06-15 12:10:00,47.62,47.62,47.53,47.55,31197.771587743733,21.9986,21.9986,21.9571,21.9663,31197.7716
2006-06-15 12:20:00,47.55,47.62,47.54,47.55,25626.74094707521,21.9663,21.9986,21.9617,21.9663,25626.7409
2006-06-15 12:30:00,47.55,47.63,47.55,47.61,23259.05292479109,21.9663,22.0033,21.9663,21.994,23259.0529
2006-06-15 12:40:00,47.6,47.65,47.58,47.6,27576.601671309192,21.9894,22.0125,21.9802,21.9894,27576.6017
2006-06-15 12:50:00,47.6,47.6,47.54,47.54,46657.38161559889,21.9894,21.9894,21.9617,21.9617,46657.3816
2006-06-15 13:00:00,47.54,47.54,47.45,47.47,76183.84401114206,21.9617,21.9617,21.9201,21.9293,76183.844
2006-06-15 13:10:00,47.47,47.52,47.45,47.47,42339.83286908078,21.9293,21.9524,21.9201,21.9293,42339.8329
2006-06-15 13:20:00,47.45,47.48,47.33,47.35,59610.02785515321,21.9201,21.934,21.8647,21.8739,59610.0279
2006-06-15 13:30:00,47.33,47.41,47.24,47.4,95543.17548746518,21.8647,21.9016,21.8231,21.897,95543.1755
2006-06-15 13:40:00,47.41,47.62,47.41,47.58,40389.9721448468,21.9016,21.9986,21.9016,21.9802,40389.9721
2006-06-15 13:50:00,47.56,47.59,47.5,47.55,27994.42896935933,21.9709,21.9848,21.9432,21.9663,27994.429
2006-06-15 14:00:00,47.55,47.6,47.49,47.55,86908.07799442897,21.9663,21.9894,21.9386,21.9663,86908.078
2006-06-15 14:10:00,47.56,47.69,47.51,47.69,53342.61838440112,21.9709,22.031,21.9478,22.031,53342.6184
2006-06-15 14:20:00,47.68,47.7,47.5,47.52,51532.03342618384,22.0264,22.0356,21.9432,21.9524,51532.0334
2006-06-15 14:30:00,47.52,47.65,47.5,47.65,60863.50974930362,21.9524,22.0125,21.9432,22.0125,60863.5097
2006-06-15 14:40:00,47.65,47.69,47.57,47.6,70055.71030640669,22.0125,22.031,21.9755,21.9894,70055.7103
2006-06-15 14:50:00,47.58,47.68,47.58,47.68,23816.15598885794,21.9802,22.0264,21.9802,22.0264,23816.156
2006-06-15 15:00:00,47.68,47.7,47.62,47.66,47493.03621169917,22.0264,22.0356,21.9986,22.0171,47493.0362
2006-06-15 15:10:00,47.68,47.82,47.66,47.77,50696.378830083566,22.0264,22.091,22.0171,22.0679,50696.3788
2006-06-15 15:20:00,47.76,47.86,47.74,47.78,57799.442896935936,22.0633,22.1095,22.0541,22.0725,57799.4429
2006-06-15 15:30:00,47.77,47.91,47.75,47.85,55431.754874651815,22.0679,22.1326,22.0587,22.1049,55431.7549
2006-06-15 15:40:00,47.85,48.04,47.85,47.98,107520.89136490252,22.1049,22.1927,22.1049,22.1649,107520.8914
2006-06-15 15:50:00,47.97,47.98,47.86,47.9,156545.96100278554,22.1603,22.1649,22.1095,22.128,156545.961
2006-06-16 09:30:00,47.58,47.82,47.55,47.82,466155.98885793873,21.9802,22.091,21.9663,22.091,466155.9889
2006-06-16 09:40:00,47.84,48.16,47.84,47.98,66155.98885793872,22.1003,22.2481,22.1003,22.1649,66155.9889
2006-06-16 09:50:00,47.99,48.26,47.98,48.11,54038.99721448468,22.1696,22.2943,22.1649,22.225,54038.9972
2006-06-16 10:00:00,48.11,48.14,47.82,47.82,42200.55710306407,22.225,22.2389,22.091,22.091,42200.5571
2006-06-16 10:10:00,47.83,47.96,47.8,47.9,46796.6573816156,22.0956,22.1557,22.0818,22.128,46796.6574
2006-06-16 10:20:00,47.93,47.96,47.86,47.9,34540.38997214485,22.1418,22.1557,22.1095,22.128,34540.39
2006-06-16 10:30:00,47.9,47.96,47.88,47.9,38300.8356545961,22.128,22.1557,22.1187,22.128,38300.8357
2006-06-16 10:40:00,47.9,47.9,47.8,47.8,20334.26183844012,22.128,22.128,22.0818,22.0818,20334.2618
2006-06-16 10:50:00,47.82,47.88,47.8,47.84,17130.91922005571,22.091,22.1187,22.0818,22.1003,17130.9192
2006-06-16 11:00:00,47.84,47.96,47.83,47.89,31058.49582172702,22.1003,22.1557,22.0956,22.1234,31058.4958
2006-06-16 11:10:00,47.9,47.9,47.84,47.89,23676.880222841228,22.128,22.128,22.1003,22.1234,23676.8802
2006-06-16 11:20:00,47.88,47.89,47.68,47.69,31058.49582172702,22.1187,22.1234,22.0264,22.031,31058.4958
2006-06-16 11:30:00,47.68,47.88,47.68,47.87,17548.74651810585,22.0264,22.1187,22.0264,22.1141,17548.7465
2006-06-16 11:40:00,47.88,47.88,47.8,47.84,25208.91364902507,22.1187,22.1187,22.0818,22.1003,25208.9136
2006-06-16 11:50:00,47.84,47.87,47.8,47.8,16155.98885793872,22.1003,22.1141,22.0818,22.0818,16155.9889
2006-06-16 12:00:00,47.8,47.82,47.77,47.81,15459.610027855157,22.0818,22.091,22.0679,22.0864,15459.61
2006-06-16 12:10:00,47.81,47.83,47.66,47.68,20055.710306406687,22.0864,22.0956,22.0171,22.0264,20055.7103
2006-06-16 12:20:00,47.68,47.69,47.65,47.66,10724.23398328691,22.0264,22.031,22.0125,22.0171,10724.234
2006-06-16 12:30:00,47.67,47.7,47.59,47.69,22423.398328690808,22.0217,22.0356,21.9848,22.031,22423.3983
2006-06-16 12:40:00,47.7,47.74,47.68,47.7,17409.47075208914,22.0356,22.0541,22.0264,22.0356,17409.4708
2006-06-16 12:50:00,47.69,47.83,47.69,47.81,20891.364902506964,22.031,22.0956,22.031,22.0864,20891.3649
2006-06-16 13:00:00,47.84,47.89,47.8,47.83,11838.440111420614,22.1003,22.1234,22.0818,22.0956,11838.4401
2006-06-16 13:10:00,47.83,47.87,47.78,47.8,11977.715877437327,22.0956,22.1141,22.0725,22.0818,11977.7159
2006-06-16 13:20:00,47.8,47.93,47.79,47.87,16295.264623955432,22.0818,22.1418,22.0772,22.1141,16295.2646
2006-06-16 13:30:00,47.85,47.85,47.8,47.8,13370.473537604455,22.1049,22.1049,22.0818,22.0818,13370.4735
2006-06-16 13:40:00,47.81,47.83,47.76,47.8,8774.373259052925,22.0864,22.0956,22.0633,22.0818,8774.3733
2006-06-16 13:50:00,47.83,47.85,47.82,47.83,11002.785515320336,22.0956,22.1049,22.091,22.0956,11002.7855
2006-06-16 14:00:00,47.84,47.84,47.73,47.74,11838.440111420614,22.1003,22.1003,22.0495,22.0541,11838.4401
2006-06-16 14:10:00,47.73,47.89,47.72,47.8,36072.42339832869,22.0495,22.1234,22.0448,22.0818,36072.4234
2006-06-16 14:20:00,47.8,47.8,47.72,47.74,19637.883008356548,22.0818,22.0818,22.0448,22.0541,19637.883
2006-06-16 14:30:00,47.73,47.75,47.69,47.69,25069.63788300836,22.0495,22.0587,22.031,22.031,25069.6379
2006-06-16 14:40:00,47.68,47.7,47.62,47.62,22562.674094707523,22.0264,22.0356,21.9986,21.9986,22562.6741
2006-06-16 14:50:00,47.63,47.74,47.62,47.73,22701.949860724235,22.0033,22.0541,21.9986,22.0495,22701.9499
2006-06-16 15:00:00,47.72,47.82,47.72,47.75,38022.28412256268,22.0448,22.091,22.0448,22.0587,38022.2841
2006-06-16 15:10:00,47.75,47.8,47.74,47.77,34401.114206128135,22.0587,22.0818,22.0541,22.0679,34401.1142
2006-06-16 15:20:00,47.77,47.8,47.73,47.76,37604.45682451253,22.0679,22.0818,22.0495,22.0633,37604.4568
2006-06-16 15:30:00,47.76,47.77,47.65,47.66,54178.2729805014,22.0633,22.0679,22.0125,22.0171,54178.273
2006-06-16 15:40:00,47.66,47.68,47.6,47.6,63509.74930362117,22.0171,22.0264,21.9894,21.9894,63509.7493
2006-06-16 15:50:00,47.59,47.68,47.59,47.66,143871.86629526463,21.9848,22.0264,21.9848,22.0171,143871.8663
2006-06-19 09:30:00,47.55,47.68,47.46,47.48,47771.58774373259,21.9663,22.0264,21.9247,21.934,47771.5877
2006-06-19 09:40:00,47.5,47.57,47.43,47.45,45543.17548746518,21.9432,21.9755,21.9109,21.9201,45543.1755
2006-06-19 09:50:00,47.45,47.47,47.32,47.37,68245.12534818942,21.9201,21.9293,21.86,21.8831,68245.1253
2006-06-19 10:00:00,47.37,47.38,47.22,47.22,36490.25069637883,21.8831,21.8878,21.8139,21.8139,36490.2507
2006-06-19 10:10:00,47.23,47.23,47.17,47.19,37047.35376044569,21.8185,21.8185,21.7908,21.8,37047.3538
2006-06-19 10:20:00,47.17,47.18,47.04,47.17,80222.84122562675,21.7908,21.7954,21.7307,21.7908,80222.8412
2006-06-19 10:30:00,47.19,47.24,47.13,47.17,35793.87186629527,21.8,21.8231,21.7723,21.7908,35793.8719
2006-06-19 10:40:00,47.16,47.17,47.1,47.12,28412.25626740948,21.7861,21.7908,21.7584,21.7677,28412.2563
2006-06-19 10:50:00,47.13,47.17,47.12,47.13,27158.774373259053,21.7723,21.7908,21.7677,21.7723,27158.7744
2006-06-19 11:00:00,47.14,47.15,47.08,47.1,24791.08635097493,21.7769,21.7815,21.7492,21.7584,24791.0864
2006-06-19 11:10:00,47.12,47.17,47.12,47.15,20612.813370473537,21.7677,21.7908,21.7677,21.7815,20612.8134
2006-06-19 11:20:00,47.15,47.19,47.12,47.12,24512.534818941505,21.7815,21.8,21.7677,21.7677,24512.5348
2006-06-19 11:30:00,47.14,47.18,47.12,47.17,22144.846796657384,21.7769,21.7954,21.7677,21.7908,22144.8468
2006-06-19 11:40:00,47.17,47.32,47.17,47.31,33426.183844011146,21.7908,21.86,21.7908,21.8554,33426.1838
2006-06-19 11:50:00,47.29,47.32,47.19,47.23,15877.437325905294,21.8462,21.86,21.8,21.8185,15877.4373
2006-06-19 12:00:00,47.23,47.31,47.22,47.27,18941.504178272982,21.8185,21.8554,21.8139,21.8369,18941.5042
2006-06-19 12:10:00,47.27,47.27,47.21,47.22,14484.679665738162,21.8369,21.8369,21.8092,21.8139,14484.6797
2006-06-19 12:20:00,47.21,47.23,47.15,47.19,16991.643454038996,21.8092,21.8185,21.7815,21.8,16991.6435
2006-06-19 12:30:00,47.19,47.2,47.08,47.11,14902.506963788304,21.8,21.8046,21.7492,21.763,14902.507
2006-06-19 12:40:00,47.11,47.15,47.1,47.14,12116.99164345404,21.763,21.7815,21.7584,21.7769,12116.9916
2006-06-19 12:50:00,47.14,47.15,47.08,47.11,18523.676880222843,21.7769,21.7815,21.7492,21.763,18523.6769
2006-06-19 13:00:00,47.09,47.09,46.99,47.01,47632.31197771588,21.7538,21.7538,21.7076,21.7168,47632.312
2006-06-19 13:10:00,47.01,47.01,46.94,46.99,35376.044568245125,21.7168,21.7168,21.6845,21.7076,35376.0446
2006-06-19 13:20:00,46.99,46.99,46.89,46.96,22144.846796657384,21.7076,21.7076,21.6614,21.6937,22144.8468
2006-06-19 13:30:00,46.96,47.0,46.94,46.94,42061.28133704736,21.6937,21.7122,21.6845,21.6845,42061.2813
2006-06-19 13:40:00,46.94,47.04,46.89,46.99,28412.25626740948,21.6845,21.7307,21.6614,21.7076,28412.2563
2006-06-19 13:50:00,46.99,47.01,46.91,46.92,26880.22284122563,21.7076,21.7168,21.6706,21.6753,26880.2228
2006-06-19 14:00:00,46.93,46.96,46.91,46.96,23676.880222841228,21.6799,21.6937,21.6706,21.6937,23676.8802
2006-06-19 14:10:00,46.96,46.99,46.88,46.88,28551.532033426185,21.6937,21.7076,21.6568,21.6568,28551.532
2006-06-19 14:20:00,46.89,46.91,46.83,46.91,58495.8217270195,21.6614,21.6706,21.6337,21.6706,58495.8217
2006-06-19 14:30:00,46.92,46.96,46.85,46.85,54735.37604456825,21.6753,21.6937,21.6429,21.6429,54735.376
2006-06-19 14:40:00,46.85,46.85,46.78,46.78,61699.1643454039,21.6429,21.6429,21.6106,21.6106,61699.1643
2006-06-19 14:50:00,46.78,46.82,46.76,46.79,36350.97493036212,21.6106,21.6291,21.6013,21.6152,36350.9749
2006-06-19 15:00:00,46.79,46.81,46.75,46.76,49721.44846796658,21.6152,21.6244,21.5967,21.6013,49721.4485
2006-06-19 15:10:00,46.77,46.81,46.73,46.81,38997.21448467967,21.606,21.6244,21.5875,21.6244,38997.2145
2006-06-19 15:20:00,46.8,46.81,46.69,46.71,182311.97771587744,21.6198,21.6244,21.569,21.5782,182311.9777
2006-06-19 15:30:00,46.71,46.8,46.69,46.73,167827.29805013927,21.5782,21.6198,21.569,21.5875,167827.2981
2006-06-19 15:40:00,46.73,46.75,46.63,46.68,130222.84122562676,21.5875,21.5967,21.5413,21.5644,130222.8412
2006-06-19 15:50:00,46.68,46.76,46.66,46.66,202785.51532033423,21.5644,21.6013,21.5552,21.5552,202785.5153
2006-06-20 09:30:00,46.38,46.38,45.72,45.96,145125.34818941506,21.4258,21.4258,21.1209,21.2318,145125.3482
2006-06-20 09:40:00,45.95,45.97,45.83,45.84,172005.57103064068,21.2272,21.2364,21.1717,21.1763,172005.571
2006-06-20 09:50:00,45.82,45.82,45.63,45.64,99721.44846796658,21.1671,21.1671,21.0793,21.084,99721.4485
2006-06-20 10:00:00,45.64,45.77,45.6,45.69,66016.713091922,21.084,21.144,21.0655,21.107,66016.7131
2006-06-20 10:10:00,45.69,45.83,45.69,45.78,115041.78272980504,21.107,21.1717,21.107,21.1486,115041.7827
2006-06-20 10:20:00,45.77,46.03,45.77,46.02,91643.45403899722,21.144,21.2641,21.144,21.2595,91643.454
2006-06-20 10:30:00,46.02,46.03,45.87,45.88,127576.6016713092,21.2595,21.2641,21.1902,21.1948,127576.6017
2006-06-20 10:40:00,45.9,45.92,45.84,45.88,84958.21727019499,21.2041,21.2133,21.1763,21.1948,84958.2173
2006-06-20 10:50:00,45.9,45.9,45.83,45.84,54735.37604456825,21.2041,21.2041,21.1717,21.1763,54735.376
2006-06-20 11:00:00,45.83,45.84,45.74,45.79,74651.81058495822,21.1717,21.1763,21.1301,21.1532,74651.8106
2006-06-20 11:10:00,45.79,45.79,45.74,45.74,49721.44846796658,21.1532,21.1532,21.1301,21.1301,49721.4485
2006-06-20 11:20:00,45.73,45.78,45.72,45.77,64902.50696378831,21.1255,21.1486,21.1209,21.144,64902.507
2006-06-20 11:30:00,45.77,45.78,45.7,45.72,101671.30919220056,21.144,21.1486,21.1117,21.1209,101671.3092
2006-06-20 11:40:00,45.72,45.72,45.59,45.64,62256.26740947076,21.1209,21.1209,21.0609,21.084,62256.2674
2006-06-20 11:50:00,45.64,45.66,45.63,45.65,39136.490250696384,21.084,21.0932,21.0793,21.0886,39136.4903
2006-06-20 12:00:00,45.65,45.66,45.59,45.59,97493.03621169916,21.0886,21.0932,21.0609,21.0609,97493.0362
2006-06-20 12:10:00,45.59,45.6,45.55,45.58,76044.56824512535,21.0609,21.0655,21.0424,21.0562,76044.5682
2006-06-20 12:20:00,45.58,45.61,45.58,45.59,48328.690807799445,21.0562,21.0701,21.0562,21.0609,48328.6908
2006-06-20 12:30:00,45.59,45.61,45.58,45.61,32451.25348189416,21.0609,21.0701,21.0562,21.0701,32451.2535
2006-06-20 12:40:00,45.61,45.63,45.61,45.63,37325.90529247911,21.0701,21.0793,21.0701,21.0793,37325.9053
2006-06-20 12:50:00,45.63,45.63,45.54,45.55,271448.46796657384,21.0793,21.0793,21.0378,21.0424,271448.468
2006-06-20 13:00:00,45.55,45.55,45.54,45.54,59052.92479108636,21.0424,21.0424,21.0378,21.0378,59052.9248
2006-06-20 13:10:00,45.54,45.54,45.42,45.44,77576.6016713092,21.0378,21.0378,20.9823,20.9916,77576.6017
2006-06-20 13:20:00,45.44,45.44,45.36,45.37,88022.28412256268,20.9916,20.9916,20.9546,20.9592,88022.2841
2006-06-20 13:30:00,45.37,45.38,45.19,45.21,164206.12813370474,20.9592,20.9638,20.8761,20.8853,164206.1281
2006-06-20 13:40:00,45.21,45.37,45.18,45.34,267688.0222841226,20.8853,20.9592,20.8714,20.9454,267688.0223
2006-06-20 13:50:00,45.34,45.45,45.32,45.45,65041.78272980502,20.9454,20.9962,20.9361,20.9962,65041.7827
2006-06-20 14:00:00,45.45,45.61,45.42,45.61,80919.2200557103,20.9962,21.0701,20.9823,21.0701,80919.2201
2006-06-20 14:10:00,45.61,45.69,45.53,45.66,105988.85793871866,21.0701,21.107,21.0331,21.0932,105988.8579
2006-06-20 14:20:00,45.66,45.71,45.49,45.5,86350.97493036212,21.0932,21.1163,21.0147,21.0193,86350.9749
2006-06-20 14:30:00,45.5,45.51,45.45,45.5,89275.7660167131,21.0193,21.0239,20.9962,21.0193,89275.766
2006-06-20 14:40:00,45.51,45.55,45.38,45.48,149582.17270194986,21.0239,21.0424,20.9638,21.01,149582.1727
2006-06-20 14:50:00,45.47,45.59,45.44,45.53,75905.29247910864,21.0054,21.0609,20.9916,21.0331,75905.2925
2006-06-20 15:00:00,45.55,45.71,45.54,45.64,154038.9972144847,21.0424,21.1163,21.0378,21.084,154038.9972
2006-06-20 15:10:00,45.65,45.68,45.61,45.64,65877.4373259053,21.0886,21.1024,21.0701,21.084,65877.4373
2006-06-20 15:20:00,45.64,45.69,45.62,45.62,77994.42896935933,21.084,21.107,21.0747,21.0747,77994.429
2006-06-20 15:30:00,45.64,45.64,45.51,45.59,112674.0947075209,21.084,21.084,21.0239,21.0609,112674.0947
2006-06-20 15:40:00,45.58,45.77,45.55,45.76,129526.4623955432,21.0562,21.144,21.0424,21.1394,129526.4624
2006-06-20 15:50:00,45.76,45.78,45.63,45.67,253899.721448468,21.1394,21.1486,21.0793,21.0978,253899.7214
2006-06-21 09:30:00,45.52,45.65,45.39,45.59,103481.89415041784,21.0285,21.0886,20.9685,21.0609,103481.8942
2006-06-21 09:40:00,45.58,45.92,45.58,45.92,111142.06128133704,21.0562,21.2133,21.0562,21.2133,111142.0613
2006-06-21 09:50:00,45.9,46.05,45.89,45.96,136908.07799442898,21.2041,21.2734,21.1994,21.2318,136908.078
2006-06-21 10:00:00,45.96,45.96,45.89,45.91,94011.14206128134,21.2318,21.2318,21.1994,21.2087,94011.1421
2006-06-21 10:10:00,45.89,45.89,45.82,45.83,45403.89972144847,21.1994,21.1994,21.1671,21.1717,45403.8997
2006-06-21 10:20:00,45.81,45.88,45.76,45.83,39972.14484679666,21.1625,21.1948,21.1394,21.1717,39972.1448
2006-06-21 10:30:00,45.82,45.93,45.82,45.88,45821.72701949861,21.1671,21.2179,21.1671,21.1948,45821.727
2006-06-21 10:40:00,45.89,45.93,45.86,45.89,35933.14763231198,21.1994,21.2179,21.1856,21.1994,35933.1476
2006-06-21 10:50:00,45.89,45.92,45.87,45.92,65459.61002785516,21.1994,21.2133,21.1902,21.2133,65459.61
2006-06-21 11:00:00,45.92,45.94,45.89,45.89,92200.55710306409,21.2133,21.2225,21.1994,21.1994,92200.5571
2006-06-21 11:10:00,45.89,45.95,45.89,45.95,33844.01114206128,21.1994,21.2272,21.1994,21.2272,33844.0111
2006-06-21 11:20:00,45.94,45.99,45.93,45.96,70334.26183844011,21.2225,21.2456,21.2179,21.2318,70334.2618
2006-06-21 11:30:00,45.96,46.02,45.94,45.95,106685.23676880224,21.2318,21.2595,21.2225,21.2272,106685.2368
2006-06-21 11:40:00,45.95,45.95,45.92,45.94,7660.167130919221,21.2272,21.2272,21.2133,21.2225,7660.1671
2006-06-21 11:50:00,45.94,45.97,45.92,45.92,62534.818941504185,21.2225,21.2364,21.2133,21.2133,62534.8189
2006-06-21 12:00:00,45.92,45.94,45.89,45.94,33286.908077994434,21.2133,21.2225,21.1994,21.2225,33286.9081
2006-06-21 12:10:00,45.94,45.95,45.92,45.94,25487.4651810585,21.2225,21.2272,21.2133,21.2225,25487.4652
2006-06-21 12:20:00,45.94,45.95,45.87,45.88,51949.86072423399,21.2225,21.2272,21.1902,21.1948,51949.8607
2006-06-21 12:30:00,45.89,45.94,45.88,45.94,21169.91643454039,21.1994,21.2225,21.1948,21.2225,21169.9164
2006-06-21 12:40:00,45.94,45.94,45.9,45.94,18662.952646239555,21.2225,21.2225,21.2041,21.2225,18662.9526
2006-06-21 12:50:00,45.93,45.94,45.92,45.92,14623.955431754875,21.2179,21.2225,21.2133,21.2133,14623.9554
2006-06-21 13:00:00,45.93,45.94,45.87,45.91,46239.55431754875,21.2179,21.2225,21.1902,21.2087,46239.5543
2006-06-21 13:10:00,45.91,45.91,45.87,45.88,20194.9860724234,21.2087,21.2087,21.1902,21.1948,20194.9861
2006-06-21 13:20:00,45.88,45.92,45.88,45.9,29805.013927576605,21.1948,21.2133,21.1948,21.2041,29805.0139
2006-06-21 13:30:00,45.9,45.92,45.89,45.92,58217.27019498608,21.2041,21.2133,21.1994,21.2133,58217.2702
2006-06-21 13:40:00,45.92,45.95,45.84,45.95,26740.947075208915,21.2133,21.2272,21.1763,21.2272,26740.9471
2006-06-21 13:50:00,45.94,45.95,45.9,45.94,66016.713091922,21.2225,21.2272,21.2041,21.2225,66016.7131
2006-06-21 14:00:00,45.94,46.0,45.94,45.98,28690.807799442897,21.2225,21.2503,21.2225,21.241,28690.8078
2006-06-21 14:10:00,45.95,46.01,45.94,46.01,12813.370473537603,21.2272,21.2549,21.2225,21.2549,12813.3705
2006-06-21 14:20:00,46.0,46.02,46.0,46.0,20473.537604456826,21.2503,21.2595,21.2503,21.2503,20473.5376
2006-06-21 14:30:00,46.01,46.04,45.97,46.04,31197.771587743733,21.2549,21.2687,21.2364,21.2687,31197.7716
2006-06-21 14:40:00,46.02,46.04,46.0,46.02,34540.38997214485,21.2595,21.2687,21.2503,21.2595,34540.39
2006-06-21 14:50:00,46.02,46.02,45.97,46.0,47214.484679665744,21.2595,21.2595,21.2364,21.2503,47214.4847
2006-06-21 15:00:00,46.0,46.01,45.96,45.96,63649.025069637886,21.2503,21.2549,21.2318,21.2318,63649.0251
2006-06-21 15:10:00,45.97,45.97,45.92,45.92,53064.066852367694,21.2364,21.2364,21.2133,21.2133,53064.0669
2006-06-21 15:20:00,45.93,45.95,45.91,45.95,107242.33983286908,21.2179,21.2272,21.2087,21.2272,107242.3398
2006-06-21 15:30:00,45.97,45.97,45.88,45.93,46657.38161559889,21.2364,21.2364,21.1948,21.2179,46657.3816
2006-06-21 15:40:00,45.92,45.94,45.77,45.78,52785.51532033426,21.2133,21.2225,21.144,21.1486,52785.5153
2006-06-21 15:50:00,45.79,45.86,45.77,45.8,88579.38718662954,21.1532,21.1856,21.144,21.1579,88579.3872
2006-06-22 09:30:00,45.78,45.95,45.78,45.92,93732.59052924791,21.1486,21.2272,21.1486,21.2133,93732.5905
2006-06-22 09:40:00,45.95,46.04,45.87,45.89,101671.30919220056,21.2272,21.2687,21.1902,21.1994,101671.3092
2006-06-22 09:50:00,45.87,45.89,45.81,45.88,35376.044568245125,21.1902,21.1994,21.1625,21.1948,35376.0446
2006-06-22 10:00:00,45.88,45.88,45.62,45.72,58077.99442896936,21.1948,21.1948,21.0747,21.1209,58077.9944
2006-06-22 10:10:00,45.72,45.75,45.6,45.62,53481.89415041783,21.1209,21.1348,21.0655,21.0747,53481.8942
2006-06-22 10:20:00,45.61,45.69,45.61,45.66,40250.696378830085,21.0701,21.107,21.0701,21.0932,40250.6964
2006-06-22 10:30:00,45.65,45.65,45.47,45.48,45264.62395543176,21.0886,21.0886,21.0054,21.01,45264.624
2006-06-22 10:40:00,45.49,45.49,45.41,45.44,49442.89693593315,21.0147,21.0147,20.9777,20.9916,49442.8969
2006-06-22 10:50:00,45.44,45.49,45.42,45.46,33983.28690807799,20.9916,21.0147,20.9823,21.0008,33983.2869
2006-06-22 11:00:00,45.46,45.46,45.39,45.41,46378.83008356546,21.0008,21.0008,20.9685,20.9777,46378.8301
2006-06-22 11:10:00,45.41,45.46,45.38,45.45,57799.442896935936,20.9777,21.0008,20.9638,20.9962,57799.4429
2006-06-22 11:20:00,45.44,45.54,45.44,45.49,52228.41225626741,20.9916,21.0378,20.9916,21.0147,52228.4123
2006-06-22 11:30:00,45.49,45.62,45.47,45.58,49442.89693593315,21.0147,21.0747,21.0054,21.0562,49442.8969
2006-06-22 11:40:00,45.59,45.69,45.59,45.67,47493.03621169917,21.0609,21.107,21.0609,21.0978,47493.0362
2006-06-22 11:50:00,45.69,45.74,45.69,45.74,21030.64066852368,21.107,21.1301,21.107,21.1301,21030.6407
2006-06-22 12:00:00,45.74,45.8,45.64,45.65,40668.52367688023,21.1301,21.1579,21.084,21.0886,40668.5237
2006-06-22 12:10:00,45.64,45.71,45.64,45.65,40947.07520891365,21.084,21.1163,21.084,21.0886,40947.0752
2006-06-22 12:20:00,45.64,45.65,45.57,45.59,27019.49860724234,21.084,21.0886,21.0516,21.0609,27019.4986
2006-06-22 12:30:00,45.58,45.58,45.5,45.57,22841.225626740947,21.0562,21.0562,21.0193,21.0516,22841.2256
2006-06-22 12:40:00,45.57,45.58,45.4,45.4,24512.534818941505,21.0516,21.0562,20.9731,20.9731,24512.5348
2006-06-22 12:50:00,45.4,45.55,45.4,45.51,23259.05292479109,20.9731,21.0424,20.9731,21.0239,23259.0529
2006-06-22 13:00:00,45.52,45.54,45.49,45.54,20752.089136490253,21.0285,21.0378,21.0147,21.0378,20752.0891
2006-06-22 13:10:00,45.55,45.55,45.41,45.45,23398.3286908078,21.0424,21.0424,20.9777,20.9962,23398.3287
2006-06-22 13:20:00,45.44,45.47,45.43,45.46,29247.91086350975,20.9916,21.0054,20.9869,21.0008,29247.9109
2006-06-22 13:30:00,45.47,45.47,45.41,45.44,42061.28133704736,21.0054,21.0054,20.9777,20.9916,42061.2813
2006-06-22 13:40:00,45.43,45.46,45.36,45.37,38718.66295264624,20.9869,21.0008,20.9546,20.9592,38718.663
2006-06-22 13:50:00,45.38,45.49,45.38,45.45,40389.9721448468,20.9638,21.0147,20.9638,20.9962,40389.9721
2006-06-22 14:00:00,45.45,45.48,45.31,45.31,33983.28690807799,20.9962,21.01,20.9315,20.9315,33983.2869
2006-06-22 14:10:00,45.31,45.34,45.27,45.28,47075.20891364903,20.9315,20.9454,20.913,20.9176,47075.2089
2006-06-22 14:20:00,45.29,45.34,45.26,45.32,40250.696378830085,20.9223,20.9454,20.9084,20.9361,40250.6964
2006-06-22 14:30:00,45.33,45.33,45.28,45.3,35933.14763231198,20.9407,20.9407,20.9176,20.9269,35933.1476
2006-06-22 14:40:00,45.3,45.35,45.28,45.31,72423.39832869082,20.9269,20.95,20.9176,20.9315,72423.3983
2006-06-22 14:50:00,45.31,45.36,45.31,45.35,51671.30919220056,20.9315,20.9546,20.9315,20.95,51671.3092
2006-06-22 15:00:00,45.34,45.43,45.34,45.43,50278.55153203343,20.9454,20.9869,20.9454,20.9869,50278.5515
2006-06-22 15:10:00,45.42,45.49,45.41,45.47,53342.61838440112,20.9823,21.0147,20.9777,21.0054,53342.6184
2006-06-22 15:20:00,45.48,45.53,45.48,45.52,46657.38161559889,21.01,21.0331,21.01,21.0285,46657.3816
2006-06-22 15:30:00,45.52,45.55,45.49,45.51,63509.74930362117,21.0285,21.0424,21.0147,21.0239,63509.7493
2006-06-22 15:40:00,45.51,45.51,45.43,45.49,51253.48189415042,21.0239,21.0239,20.9869,21.0147,51253.4819
2006-06-22 15:50:00,45.49,45.55,45.49,45.49,92618.3844011142,21.0147,21.0424,21.0147,21.0147,92618.3844
2006-06-23 09:30:00,45.31,45.31,45.02,45.04,38579.38718662953,20.9315,20.9315,20.7975,20.8068,38579.3872
2006-06-23 09:40:00,45.1,45.23,45.08,45.2,18523.676880222843,20.8345,20.8945,20.8253,20.8807,18523.6769
2006-06-23 09:50:00,45.2,45.33,45.2,45.33,38440.11142061282,20.8807,20.9407,20.8807,20.9407,38440.1114
2006-06-23 10:00:00,45.34,45.38,45.24,45.28,22980.501392757666,20.9454,20.9638,20.8992,20.9176,22980.5014
2006-06-23 10:10:00,45.28,45.52,45.28,45.52,28969.359331476324,20.9176,21.0285,20.9176,21.0285,28969.3593
2006-06-23 10:20:00,45.52,45.57,45.41,45.43,49860.72423398329,21.0285,21.0516,20.9777,20.9869,49860.7242
2006-06-23 10:30:00,45.42,45.47,45.38,45.39,29526.46239554317,20.9823,21.0054,20.9638,20.9685,29526.4624
2006-06-23 10:40:00,45.38,45.41,45.33,45.36,26323.119777158776,20.9638,20.9777,20.9407,20.9546,26323.1198
2006-06-23 10:50:00,45.37,45.41,45.32,45.4,31615.598885793872,20.9592,20.9777,20.9361,20.9731,31615.5989
2006-06-23 11:00:00,45.39,45.42,45.26,45.31,18105.849582172705,20.9685,20.9823,20.9084,20.9315,18105.8496
2006-06-23 11:10:00,45.3,45.3,45.21,45.25,26740.947075208915,20.9269,20.9269,20.8853,20.9038,26740.9471
2006-06-23 11:20:00,45.26,45.35,45.26,45.26,20194.9860724234,20.9084,20.95,20.9084,20.9084,20194.9861
2006-06-23 11:30:00,45.26,45.31,45.23,45.23,22423.398328690808,20.9084,20.9315,20.8945,20.8945,22423.3983
2006-06-23 11:40:00,45.23,45.28,45.23,45.26,25766.01671309192,20.8945,20.9176,20.8945,20.9084,25766.0167
2006-06-23 11:50:00,45.26,45.26,45.21,45.23,31058.49582172702,20.9084,20.9084,20.8853,20.8945,31058.4958
2006-06-23 12:00:00,45.23,45.34,45.23,45.3,15320.33426183844,20.8945,20.9454,20.8945,20.9269,15320.3343
2006-06-23 12:10:00,45.31,45.36,45.31,45.34,28551.532033426185,20.9315,20.9546,20.9315,20.9454,28551.532
2006-06-23 12:20:00,45.35,45.41,45.31,45.39,45125.34818941505,20.95,20.9777,20.9315,20.9685,45125.3482
2006-06-23 12:30:00,45.41,45.43,45.36,45.38,25348.189415041783,20.9777,20.9869,20.9546,20.9638,25348.1894
2006-06-23 12:40:00,45.37,45.38,45.23,45.25,32869.08077994429,20.9592,20.9638,20.8945,20.9038,32869.0808
2006-06-23 12:50:00,45.25,45.29,45.21,45.24,46518.10584958218,20.9038,20.9223,20.8853,20.8992,46518.1058
2006-06-23 13:00:00,45.23,45.24,45.21,45.24,24094.707520891367,20.8945,20.8992,20.8853,20.8992,24094.7075
2006-06-23 13:10:00,45.24,45.25,45.15,45.18,21309.192200557103,20.8992,20.9038,20.8576,20.8714,21309.1922
2006-06-23 13:20:00,45.18,45.22,45.17,45.22,28690.807799442897,20.8714,20.8899,20.8668,20.8899,28690.8078
2006-06-23 13:30:00,45.23,45.26,45.22,45.24,19916.43454038997,20.8945,20.9084,20.8899,20.8992,19916.4345
2006-06-23 13:40:00,45.24,45.3,45.24,45.26,26740.947075208915,20.8992,20.9269,20.8992,20.9084,26740.9471
2006-06-23 13:50:00,45.24,45.28,45.24,45.27,13231.197771587744,20.8992,20.9176,20.8992,20.913,13231.1978
2006-06-23 14:00:00,45.27,45.28,45.22,45.28,24373.2590529248,20.913,20.9176,20.8899,20.9176,24373.2591
2006-06-23 14:10:00,45.27,45.33,45.27,45.32,17827.298050139278,20.913,20.9407,20.913,20.9361,17827.2981
2006-06-23 14:20:00,45.33,45.33,45.31,45.33,11838.440111420614,20.9407,20.9407,20.9315,20.9407,11838.4401
2006-06-23 14:30:00,45.33,45.34,45.26,45.26,35376.044568245125,20.9407,20.9454,20.9084,20.9084,35376.0446
2006-06-23 14:40:00,45.26,45.26,45.11,45.12,26183.844011142064,20.9084,20.9084,20.8391,20.8437,26183.844
2006-06-23 14:50:00,45.13,45.18,45.1,45.13,40529.24791086351,20.8483,20.8714,20.8345,20.8483,40529.2479
2006-06-23 15:00:00,45.13,45.18,45.13,45.16,26462.395543175488,20.8483,20.8714,20.8483,20.8622,26462.3955
2006-06-23 15:10:00,45.17,45.17,45.13,45.16,27437.32590529248,20.8668,20.8668,20.8483,20.8622,27437.3259
2006-06-23 15:20:00,45.18,45.21,45.13,45.19,31894.1504178273,20.8714,20.8853,20.8483,20.8761,31894.1504
2006-06-23 15:30:00,45.19,45.3,45.18,45.28,40529.24791086351,20.8761,20.9269,20.8714,20.9176,40529.2479
2006-06-23 15:40:00,45.29,45.29,45.15,45.2,62256.26740947076,20.9223,20.9223,20.8576,20.8807,62256.2674
2006-06-23 15:50:00,45.2,45.25,45.15,45.15,63231.197771587744,20.8807,20.9038,20.8576,20.8576,63231.1978
2006-06-26 09:30:00,45.11,45.37,45.11,45.23,38440.11142061282,20.8391,20.9592,20.8391,20.8945,38440.1114
2006-06-26 09:40:00,45.24,45.43,45.16,45.42,31894.1504178273,20.8992,20.9869,20.8622,20.9823,31894.1504
2006-06-26 09:50:00,45.42,45.45,45.26,45.31,47771.58774373259,20.9823,20.9962,20.9084,20.9315,47771.5877
2006-06-26 10:00:00,45.32,45.39,45.29,45.34,51392.75766016713,20.9361,20.9685,20.9223,20.9454,51392.7577
2006-06-26 10:10:00,45.34,45.35,45.28,45.28,17688.022284122562,20.9454,20.95,20.9176,20.9176,17688.0223
2006-06-26 10:20:00,45.28,45.36,45.28,45.35,16991.643454038996,20.9176,20.9546,20.9176,20.95,16991.6435
2006-06-26 10:30:00,45.35,45.41,45.33,45.37,38440.11142061282,20.95,20.9777,20.9407,20.9592,38440.1114
2006-06-26 10:40:00,45.37,45.38,45.36,45.36,54596.10027855154,20.9592,20.9638,20.9546,20.9546,54596.1003
2006-06-26 10:50:00,45.36,45.41,45.34,45.38,65598.88579387187,20.9546,20.9777,20.9454,20.9638,65598.8858
2006-06-26 11:00:00,45.39,45.41,45.36,45.38,57799.442896935936,20.9685,20.9777,20.9546,20.9638,57799.4429
2006-06-26 11:10:00,45.38,45.44,45.37,45.44,34261.83844011142,20.9638,20.9916,20.9592,20.9916,34261.8384
2006-06-26 11:20:00,45.44,45.45,45.38,45.4,31337.04735376045,20.9916,20.9962,20.9638,20.9731,31337.0474
2006-06-26 11:30:00,45.39,45.41,45.38,45.4,35793.87186629527,20.9685,20.9777,20.9638,20.9731,35793.8719
2006-06-26 11:40:00,45.39,45.4,45.37,45.37,27437.32590529248,20.9685,20.9731,20.9592,20.9592,27437.3259
2006-06-26 11:50:00,45.37,45.37,45.26,45.28,35793.87186629527,20.9592,20.9592,20.9084,20.9176,35793.8719
2006-06-26 12:00:00,45.28,45.37,45.26,45.34,43732.59052924792,20.9176,20.9592,20.9084,20.9454,43732.5905
2006-06-26 12:10:00,45.34,45.34,45.26,45.26,22005.57103064067,20.9454,20.9454,20.9084,20.9084,22005.571
2006-06-26 12:20:00,45.27,45.27,45.21,45.24,34540.38997214485,20.913,20.913,20.8853,20.8992,34540.39
2006-06-26 12:30:00,45.24,45.24,45.21,45.24,22841.225626740947,20.8992,20.8992,20.8853,20.8992,22841.2256
2006-06-26 12:40:00,45.24,45.27,45.22,45.25,46239.55431754875,20.8992,20.913,20.8899,20.9038,46239.5543
2006-06-26 12:50:00,45.26,45.3,45.26,45.27,42757.66016713092,20.9084,20.9269,20.9084,20.913,42757.6602
2006-06-26 13:00:00,45.27,45.34,45.27,45.33,24373.2590529248,20.913,20.9454,20.913,20.9407,24373.2591
2006-06-26 13:10:00,45.32,45.33,45.3,45.31,21727.01949860724,20.9361,20.9407,20.9269,20.9315,21727.0195
2006-06-26 13:20:00,45.3,45.32,45.28,45.29,33008.356545961,20.9269,20.9361,20.9176,20.9223,33008.3565
2006-06-26 13:30:00,45.3,45.36,45.28,45.36,14066.852367688023,20.9269,20.9546,20.9176,20.9546,14066.8524
2006-06-26 13:40:00,45.36,45.36,45.34,45.35,18662.952646239555,20.9546,20.9546,20.9454,20.95,18662.9526
2006-06-26 13:50:00,45.34,45.37,45.34,45.37,19777.15877437326,20.9454,20.9592,20.9454,20.9592,19777.1588
2006-06-26 14:00:00,45.37,45.38,45.36,45.38,24651.810584958217,20.9592,20.9638,20.9546,20.9638,24651.8106
2006-06-26 14:10:00,45.37,45.37,45.32,45.32,20752.089136490253,20.9592,20.9592,20.9361,20.9361,20752.0891
2006-06-26 14:20:00,45.32,45.35,45.3,45.33,25348.189415041783,20.9361,20.95,20.9269,20.9407,25348.1894
2006-06-26 14:30:00,45.33,45.36,45.31,45.36,21030.64066852368,20.9407,20.9546,20.9315,20.9546,21030.6407
2006-06-26 14:40:00,45.36,45.37,45.33,45.35,40250.696378830085,20.9546,20.9592,20.9407,20.95,40250.6964
2006-06-26 14:50:00,45.33,45.35,45.3,45.3,27437.32590529248,20.9407,20.95,20.9269,20.9269,27437.3259
2006-06-26 15:00:00,45.31,45.31,45.24,45.24,28969.359331476324,20.9315,20.9315,20.8992,20.8992,28969.3593
2006-06-26 15:10:00,45.24,45.26,45.23,45.24,40529.24791086351,20.8992,20.9084,20.8945,20.8992,40529.2479
2006-06-26 15:20:00,45.23,45.27,45.21,45.26,46657.38161559889,20.8945,20.913,20.8853,20.9084,46657.3816
2006-06-26 15:30:00,45.28,45.28,45.23,45.27,38857.93871866296,20.9176,20.9176,20.8945,20.913,38857.9387
2006-06-26 15:40:00,45.28,45.31,45.23,45.31,51114.20612813371,20.9176,20.9315,20.8945,20.9315,51114.2061
2006-06-26 15:50:00,45.31,45.36,45.31,45.34,80640.66852367688,20.9315,20.9546,20.9315,20.9454,80640.6685
2006-06-27 09:30:00,45.28,45.46,45.25,45.35,49025.06963788301,20.9176,21.0008,20.9038,20.95,49025.0696
2006-06-27 09:40:00,45.33,45.39,45.28,45.33,51671.30919220056,20.9407,20.9685,20.9176,20.9407,51671.3092
2006-06-27 09:50:00,45.31,45.4,45.29,45.36,36350.97493036212,20.9315,20.9731,20.9223,20.9546,36350.9749
2006-06-27 10:00:00,45.36,45.36,45.16,45.22,25487.4651810585,20.9546,20.9546,20.8622,20.8899,25487.4652
2006-06-27 10:10:00,45.18,45.22,45.16,45.22,49860.72423398329,20.8714,20.8899,20.8622,20.8899,49860.7242
2006-06-27 10:20:00,45.23,45.23,45.18,45.2,17548.74651810585,20.8945,20.8945,20.8714,20.8807,17548.7465
2006-06-27 10:30:00,45.21,45.25,45.18,45.22,25626.74094707521,20.8853,20.9038,20.8714,20.8899,25626.7409
2006-06-27 10:40:00,45.22,45.23,45.13,45.15,25069.63788300836,20.8899,20.8945,20.8483,20.8576,25069.6379
2006-06-27 10:50:00,45.13,45.15,45.04,45.04,44707.5208913649,20.8483,20.8576,20.8068,20.8068,44707.5209
2006-06-27 11:00:00,45.05,45.06,44.95,44.98,18105.849582172705,20.8114,20.816,20.7652,20.7791,18105.8496
2006-06-27 11:10:00,44.98,44.98,44.84,44.88,34958.21727019499,20.7791,20.7791,20.7144,20.7329,34958.2173
2006-06-27 11:20:00,44.87,44.92,44.84,44.9,22841.225626740947,20.7282,20.7513,20.7144,20.7421,22841.2256
2006-06-27 11:30:00,44.88,45.0,44.88,44.98,18245.125348189416,20.7329,20.7883,20.7329,20.7791,18245.1253
2006-06-27 11:40:00,45.0,45.0,44.95,44.95,22284.122562674096,20.7883,20.7883,20.7652,20.7652,22284.1226
2006-06-27 11:50:00,44.95,45.02,44.95,45.02,14345.403899721448,20.7652,20.7975,20.7652,20.7975,14345.4039
2006-06-27 12:00:00,45.03,45.06,45.02,45.02,15598.885793871868,20.8022,20.816,20.7975,20.7975,15598.8858
2006-06-27 12:10:00,45.03,45.11,45.03,45.09,14902.506963788304,20.8022,20.8391,20.8022,20.8299,14902.507
2006-06-27 12:20:00,45.09,45.09,45.06,45.08,21587.74373259053,20.8299,20.8299,20.816,20.8253,21587.7437
2006-06-27 12:30:00,45.08,45.1,45.03,45.04,37465.18105849582,20.8253,20.8345,20.8022,20.8068,37465.1811
2006-06-27 12:40:00,45.05,45.08,45.04,45.07,20194.9860724234,20.8114,20.8253,20.8068,20.8206,20194.9861
2006-06-27 12:50:00,45.05,45.05,44.98,45.0,6963.788300835655,20.8114,20.8114,20.7791,20.7883,6963.7883
2006-06-27 13:00:00,44.99,45.05,44.95,45.04,18384.401114206128,20.7837,20.8114,20.7652,20.8068,18384.4011
2006-06-27 13:10:00,45.03,45.06,45.01,45.02,17409.47075208914,20.8022,20.816,20.7929,20.7975,17409.4708
2006-06-27 13:20:00,45.02,45.08,45.02,45.08,21309.192200557103,20.7975,20.8253,20.7975,20.8253,21309.1922
2006-06-27 13:30:00,45.05,45.11,45.05,45.08,29387.186629526463,20.8114,20.8391,20.8114,20.8253,29387.1866
2006-06-27 13:40:00,45.08,45.08,45.05,45.07,10445.682451253482,20.8253,20.8253,20.8114,20.8206,10445.6825
2006-06-27 13:50:00,45.08,45.14,45.08,45.14,33844.01114206128,20.8253,20.853,20.8253,20.853,33844.0111
2006-06-27 14:00:00,45.14,45.2,45.1,45.12,48607.24233983287,20.853,20.8807,20.8345,20.8437,48607.2423
2006-06-27 14:10:00,45.13,45.14,45.08,45.09,30640.668523676883,20.8483,20.853,20.8253,20.8299,30640.6685
2006-06-27 14:20:00,45.08,45.1,45.07,45.08,55431.754874651815,20.8253,20.8345,20.8206,20.8253,55431.7549
2006-06-27 14:30:00,45.08,45.1,45.05,45.08,51392.75766016713,20.8253,20.8345,20.8114,20.8253,51392.7577
2006-06-27 14:40:00,45.09,45.1,45.02,45.03,54038.99721448468,20.8299,20.8345,20.7975,20.8022,54038.9972
2006-06-27 14:50:00,45.04,45.05,44.95,45.03,60724.23398328691,20.8068,20.8114,20.7652,20.8022,60724.234
2006-06-27 15:00:00,45.04,45.13,45.04,45.05,30362.116991643456,20.8068,20.8483,20.8068,20.8114,30362.117
2006-06-27 15:10:00,45.05,45.18,45.01,45.16,27855.15320334262,20.8114,20.8714,20.7929,20.8622,27855.1532
2006-06-27 15:20:00,45.16,45.16,45.04,45.06,32590.529247910865,20.8622,20.8622,20.8068,20.816,32590.5292
2006-06-27 15:30:00,45.06,45.1,45.05,45.09,43175.48746518106,20.816,20.8345,20.8114,20.8299,43175.4875
2006-06-27 15:40:00,45.08,45.18,45.05,45.18,146657.3816155989,20.8253,20.8714,20.8114,20.8714,146657.3816
2006-06-27 15:50:00,45.18,45.2,45.09,45.1,170612.81337047354,20.8714,20.8807,20.8299,20.8345,170612.8134
2006-06-28 09:30:00,45.24,45.33,45.17,45.23,54456.82451253482,20.9291,20.9707,20.8967,20.9244,54456.8245
2006-06-28 09:40:00,45.2,45.34,45.18,45.21,33008.356545961,20.9106,20.9753,20.9013,20.9152,33008.3565
2006-06-28 09:50:00,45.19,45.28,45.18,45.2,37047.35376044569,20.9059,20.9476,20.9013,20.9106,37047.3538
2006-06-28 10:00:00,45.19,45.28,45.06,45.08,38579.38718662953,20.9059,20.9476,20.8458,20.8551,38579.3872
2006-06-28 10:10:00,45.08,45.16,45.04,45.16,36629.526462395545,20.8551,20.8921,20.8365,20.8921,36629.5265
2006-06-28 10:20:00,45.16,45.24,45.13,45.15,56685.23676880224,20.8921,20.9291,20.8782,20.8874,56685.2368
2006-06-28 10:30:00,45.16,45.16,45.04,45.05,98467.96657381616,20.8921,20.8921,20.8365,20.8412,98467.9666
2006-06-28 10:40:00,45.05,45.08,44.95,44.99,31894.1504178273,20.8412,20.8551,20.7949,20.8134,31894.1504
2006-06-28 10:50:00,44.99,45.05,44.93,45.01,33147.632311977715,20.8134,20.8412,20.7857,20.8227,33147.6323
2006-06-28 11:00:00,45.0,45.0,44.93,44.97,23537.604456824512,20.818,20.818,20.7857,20.8042,23537.6045
2006-06-28 11:10:00,44.95,44.95,44.88,44.88,27437.32590529248,20.7949,20.7949,20.7625,20.7625,27437.3259
2006-06-28 11:20:00,44.88,44.9,44.8,44.83,30362.116991643456,20.7625,20.7718,20.7255,20.7394,30362.117
2006-06-28 11:30:00,44.83,44.93,44.8,44.9,40529.24791086351,20.7394,20.7857,20.7255,20.7718,40529.2479
2006-06-28 11:40:00,44.91,44.96,44.9,44.93,23816.15598885794,20.7764,20.7995,20.7718,20.7857,23816.156
2006-06-28 11:50:00,44.93,45.06,44.93,45.04,27576.601671309192,20.7857,20.8458,20.7857,20.8365,27576.6017
2006-06-28 12:00:00,45.04,45.08,45.04,45.08,17270.194986072423,20.8365,20.8551,20.8365,20.8551,17270.195
2006-06-28 12:10:00,45.08,45.21,45.07,45.18,35097.4930362117,20.8551,20.9152,20.8504,20.9013,35097.493
2006-06-28 12:20:00,45.18,45.24,45.18,45.22,29387.186629526463,20.9013,20.9291,20.9013,20.9198,29387.1866
2006-06-28 12:30:00,45.22,45.22,45.19,45.19,18245.125348189416,20.9198,20.9198,20.9059,20.9059,18245.1253
2006-06-28 12:40:00,45.19,45.19,45.08,45.08,20473.537604456826,20.9059,20.9059,20.8551,20.8551,20473.5376
2006-06-28 12:50:00,45.08,45.14,45.08,45.11,24930.362116991644,20.8551,20.8828,20.8551,20.8689,24930.3621
2006-06-28 13:00:00,45.11,45.12,44.92,44.93,55988.85793871867,20.8689,20.8736,20.781,20.7857,55988.8579
2006-06-28 13:10:00,44.93,44.98,44.89,44.98,38161.55988857939,20.7857,20.8088,20.7672,20.8088,38161.5599
2006-06-28 13:20:00,44.98,45.05,44.98,45.03,13649.025069637884,20.8088,20.8412,20.8088,20.8319,13649.0251
2006-06-28 13:30:00,45.03,45.03,44.9,44.91,29665.73816155989,20.8319,20.8319,20.7718,20.7764,29665.7382
2006-06-28 13:40:00,44.91,44.98,44.91,44.96,19777.15877437326,20.7764,20.8088,20.7764,20.7995,19777.1588
2006-06-28 13:50:00,44.96,45.0,44.96,45.0,14066.852367688023,20.7995,20.818,20.7995,20.818,14066.8524
2006-06-28 14:00:00,45.01,45.07,44.97,44.97,19916.43454038997,20.8227,20.8504,20.8042,20.8042,19916.4345
2006-06-28 14:10:00,44.97,45.11,44.97,45.07,32590.529247910865,20.8042,20.8689,20.8042,20.8504,32590.5292
2006-06-28 14:20:00,45.06,45.11,45.03,45.1,20334.26183844012,20.8458,20.8689,20.8319,20.8643,20334.2618
2006-06-28 14:30:00,45.1,45.18,45.1,45.16,27158.774373259053,20.8643,20.9013,20.8643,20.8921,27158.7744
2006-06-28 14:40:00,45.16,45.26,45.16,45.23,41643.45403899722,20.8921,20.9383,20.8921,20.9244,41643.454
2006-06-28 14:50:00,45.24,45.25,45.14,45.16,22701.949860724235,20.9291,20.9337,20.8828,20.8921,22701.9499
2006-06-28 15:00:00,45.16,45.19,45.16,45.17,27019.49860724234,20.8921,20.9059,20.8921,20.8967,27019.4986
2006-06-28 15:10:00,45.17,45.2,45.15,45.16,38161.55988857939,20.8967,20.9106,20.8874,20.8921,38161.5599
2006-06-28 15:20:00,45.15,45.18,45.12,45.16,35654.596100278555,20.8874,20.9013,20.8736,20.8921,35654.5961
2006-06-28 15:30:00,45.16,45.23,45.15,45.18,49303.621169916434,20.8921,20.9244,20.8874,20.9013,49303.6212
2006-06-28 15:40:00,45.17,45.18,45.08,45.12,40111.420612813374,20.8967,20.9013,20.8551,20.8736,40111.4206
2006-06-28 15:50:00,45.13,45.16,45.1,45.16,92061.28133704736,20.8782,20.8921,20.8643,20.8921,92061.2813
2006-06-29 09:30:00,45.54,45.54,45.31,45.44,45682.45125348189,21.0679,21.0679,20.9615,21.0216,45682.4513
2006-06-29 09:40:00,45.4,45.48,45.31,45.34,82311.97771587744,21.0031,21.0401,20.9615,20.9753,82311.9777
2006-06-29 09:50:00,45.33,45.46,45.24,45.31,70612.81337047354,20.9707,21.0309,20.9291,20.9615,70612.8134
2006-06-29 10:00:00,45.3,45.38,45.3,45.33,44986.072423398335,20.9568,20.9938,20.9568,20.9707,44986.0724
2006-06-29 10:10:00,45.31,45.31,45.19,45.28,25487.4651810585,20.9615,20.9615,20.9059,20.9476,25487.4652
2006-06-29 10:20:00,45.28,45.28,45.18,45.21,32033.42618384401,20.9476,20.9476,20.9013,20.9152,32033.4262
2006-06-29 10:30:00,45.21,45.36,45.21,45.31,44011.14206128134,20.9152,20.9846,20.9152,20.9615,44011.1421
2006-06-29 10:40:00,45.31,45.36,45.26,45.33,32729.80501392758,20.9615,20.9846,20.9383,20.9707,32729.805
2006-06-29 10:50:00,45.33,45.41,45.33,45.41,51810.58495821728,20.9707,21.0077,20.9707,21.0077,51810.585
2006-06-29 11:00:00,45.41,45.45,45.38,45.39,63231.197771587744,21.0077,21.0262,20.9938,20.9985,63231.1978
2006-06-29 11:10:00,45.41,45.49,45.41,45.48,80083.56545961004,21.0077,21.0447,21.0077,21.0401,80083.5655
2006-06-29 11:20:00,45.48,45.49,45.45,45.47,34401.114206128135,21.0401,21.0447,21.0262,21.0355,34401.1142
2006-06-29 11:30:00,45.49,45.5,45.45,45.48,35515.32033426184,21.0447,21.0494,21.0262,21.0401,35515.3203
2006-06-29 11:40:00,45.47,45.51,45.45,45.5,28272.98050139276,21.0355,21.054,21.0262,21.0494,28272.9805
2006-06-29 11:50:00,45.5,45.54,45.48,45.5,52785.51532033426,21.0494,21.0679,21.0401,21.0494,52785.5153
2006-06-29 12:00:00,45.51,45.53,45.51,45.52,22841.225626740947,21.054,21.0632,21.054,21.0586,22841.2256
2006-06-29 12:10:00,45.52,45.66,45.49,45.62,33147.632311977715,21.0586,21.1234,21.0447,21.1049,33147.6323
2006-06-29 12:20:00,45.63,45.68,45.63,45.63,21030.64066852368,21.1095,21.1326,21.1095,21.1095,21030.6407
2006-06-29 12:30:00,45.64,45.64,45.59,45.61,49442.89693593315,21.1141,21.1141,21.091,21.1002,49442.8969
2006-06-29 12:40:00,45.61,45.61,45.49,45.49,37743.73259052925,21.1002,21.1002,21.0447,21.0447,37743.7326
2006-06-29 12:50:00,45.51,45.51,45.46,45.49,15320.33426183844,21.054,21.054,21.0309,21.0447,15320.3343
2006-06-29 13:00:00,45.49,45.59,45.48,45.59,45125.34818941505,21.0447,21.091,21.0401,21.091,45125.3482
2006-06-29 13:10:00,45.58,45.61,45.5,45.52,40111.420612813374,21.0864,21.1002,21.0494,21.0586,40111.4206
2006-06-29 13:20:00,45.51,45.61,45.51,45.61,31894.1504178273,21.054,21.1002,21.054,21.1002,31894.1504
2006-06-29 13:30:00,45.6,45.64,45.56,45.57,108077.99442896937,21.0956,21.1141,21.0771,21.0817,108077.9944
2006-06-29 13:40:00,45.57,45.61,45.56,45.61,33704.73537604457,21.0817,21.1002,21.0771,21.1002,33704.7354
2006-06-29 13:50:00,45.6,45.65,45.56,45.58,46239.55431754875,21.0956,21.1187,21.0771,21.0864,46239.5543
2006-06-29 14:00:00,45.55,45.67,45.54,45.55,37883.008356545964,21.0725,21.128,21.0679,21.0725,37883.0084
2006-06-29 14:10:00,45.55,45.88,45.51,45.88,53481.89415041783,21.0725,21.2252,21.054,21.2252,53481.8942
2006-06-29 14:20:00,45.87,46.06,45.83,45.88,111559.8885793872,21.2205,21.3084,21.202,21.2252,111559.8886
2006-06-29 14:30:00,45.84,45.87,45.72,45.79,97910.86350974932,21.2066,21.2205,21.1511,21.1835,97910.8635
2006-06-29 14:40:00,45.8,45.97,45.74,45.93,123119.77715877438,21.1881,21.2668,21.1604,21.2483,123119.7772
2006-06-29 14:50:00,45.92,45.94,45.81,45.81,85793.87186629527,21.2437,21.2529,21.1928,21.1928,85793.8719
2006-06-29 15:00:00,45.82,45.89,45.79,45.87,87883.00835654596,21.1974,21.2298,21.1835,21.2205,87883.0084
2006-06-29 15:10:00,45.87,45.91,45.78,45.91,52367.68802228413,21.2205,21.239,21.1789,21.239,52367.688
2006-06-29 15:20:00,45.92,46.07,45.87,46.0,85236.76880222841,21.2437,21.3131,21.2205,21.2807,85236.7688
2006-06-29 15:30:00,46.0,46.12,45.96,46.04,118802.22841225629,21.2807,21.3362,21.2622,21.2992,118802.2284
2006-06-29 15:40:00,46.02,46.12,46.0,46.07,109331.4763231198,21.2899,21.3362,21.2807,21.3131,109331.4763
2006-06-29 15:50:00,46.08,46.08,46.0,46.01,176601.6713091922,21.3177,21.3177,21.2807,21.2853,176601.6713
2006-06-30 09:30:00,46.81,46.86,46.54,46.61,221309.19220055715,21.6554,21.6785,21.5305,21.5629,221309.1922
2006-06-30 09:40:00,46.61,46.62,46.2,46.23,101671.30919220056,21.5629,21.5675,21.3732,21.3871,101671.3092
2006-06-30 09:50:00,46.23,46.42,46.23,46.38,49025.06963788301,21.3871,21.475,21.3871,21.4565,49025.0696
2006-06-30 10:00:00,46.45,46.48,46.36,46.43,159749.30362116994,21.4888,21.5027,21.4472,21.4796,159749.3036
2006-06-30 10:10:00,46.44,46.71,46.44,46.7,107660.16713091925,21.4842,21.6091,21.4842,21.6045,107660.1671
2006-06-30 10:20:00,46.7,46.76,46.65,46.73,40947.07520891365,21.6045,21.6323,21.5814,21.6184,40947.0752
2006-06-30 10:30:00,46.73,46.77,46.61,46.73,61559.88857938719,21.6184,21.6369,21.5629,21.6184,61559.8886
2006-06-30 10:40:00,46.72,46.94,46.72,46.84,91922.00557103063,21.6138,21.7155,21.6138,21.6693,91922.0056
2006-06-30 10:50:00,46.83,46.89,46.78,46.89,81337.04735376046,21.6646,21.6924,21.6415,21.6924,81337.0474
2006-06-30 11:00:00,46.89,46.91,46.74,46.83,136072.4233983287,21.6924,21.7017,21.623,21.6646,136072.4234
2006-06-30 11:10:00,46.85,46.86,46.81,46.84,43593.3147632312,21.6739,21.6785,21.6554,21.6693,43593.3148
2006-06-30 11:20:00,46.84,46.89,46.78,46.82,35793.87186629527,21.6693,21.6924,21.6415,21.66,35793.8719
2006-06-30 11:30:00,46.82,46.91,46.81,46.91,59052.92479108636,21.66,21.7017,21.6554,21.7017,59052.9248
2006-06-30 11:40:00,46.92,47.05,46.89,46.9,68384.40111420614,21.7063,21.7664,21.6924,21.697,68384.4011
2006-06-30 11:50:00,46.91,46.99,46.86,46.99,64902.50696378831,21.7017,21.7387,21.6785,21.7387,64902.507
2006-06-30 12:00:00,46.99,47.03,46.93,46.96,60584.9582172702,21.7387,21.7572,21.7109,21.7248,60584.9582
2006-06-30 12:10:00,46.96,46.97,46.91,46.93,15041.782729805014,21.7248,21.7294,21.7017,21.7109,15041.7827
2006-06-30 12:20:00,46.93,46.93,46.89,46.91,33565.45961002786,21.7109,21.7109,21.6924,21.7017,33565.4596
2006-06-30 12:30:00,46.91,46.95,46.86,46.86,43871.86629526463,21.7017,21.7202,21.6785,21.6785,43871.8663
2006-06-30 12:40:00,46.86,46.86,46.79,46.8,34261.83844011142,21.6785,21.6785,21.6461,21.6508,34261.8384
2006-06-30 12:50:00,46.8,46.85,46.76,46.76,94568.2451253482,21.6508,21.6739,21.6323,21.6323,94568.2451
2006-06-30 13:00:00,46.76,46.78,46.73,46.74,26740.947075208915,21.6323,21.6415,21.6184,21.623,26740.9471
2006-06-30 13:10:00,46.73,46.73,46.66,46.71,30362.116991643456,21.6184,21.6184,21.586,21.6091,30362.117
2006-06-30 13:20:00,46.71,46.73,46.61,46.63,49721.44846796658,21.6091,21.6184,21.5629,21.5721,49721.4485
2006-06-30 13:30:00,46.63,46.66,46.62,46.66,18245.125348189416,21.5721,21.586,21.5675,21.586,18245.1253
2006-06-30 13:40:00,46.66,46.66,46.58,46.61,41504.178272980505,21.586,21.586,21.549,21.5629,41504.1783
2006-06-30 13:50:00,46.61,46.67,46.58,46.66,32729.80501392758,21.5629,21.5906,21.549,21.586,32729.805
2006-06-30 14:00:00,46.67,46.68,46.61,46.68,43454.03899721448,21.5906,21.5953,21.5629,21.5953,43454.039
2006-06-30 14:10:00,46.68,46.69,46.58,46.61,40250.696378830085,21.5953,21.5999,21.549,21.5629,40250.6964
2006-06-30 14:20:00,46.61,46.69,46.6,46.68,30501.392757660167,21.5629,21.5999,21.5582,21.5953,30501.3928
2006-06-30 14:30:00,46.67,46.72,46.67,46.72,37604.45682451253,21.5906,21.6138,21.5906,21.6138,37604.4568
2006-06-30 14:40:00,46.81,46.97,46.77,46.84,135515.32033426184,21.6554,21.7294,21.6369,21.6693,135515.3203
2006-06-30 14:50:00,46.82,46.97,46.66,46.66,113231.19777158774,21.66,21.7294,21.586,21.586,113231.1978
2006-06-30 15:00:00,46.67,46.68,46.63,46.68,55849.58217270195,21.5906,21.5953,21.5721,21.5953,55849.5822
2006-06-30 15:10:00,46.68,46.7,46.63,46.67,52367.68802228413,21.5953,21.6045,21.5721,21.5906,52367.688
2006-06-30 15:20:00,46.67,46.68,46.49,46.5,123119.77715877438,21.5906,21.5953,21.5074,21.512,123119.7772
2006-06-30 15:30:00,46.48,46.58,46.48,46.53,69359.33147632312,21.5027,21.549,21.5027,21.5259,69359.3315
2006-06-30 15:40:00,46.53,46.55,45.9,46.0,348746.5181058496,21.5259,21.5351,21.2344,21.2807,348746.5181
2006-06-30 15:50:00,46.02,46.45,45.98,46.21,228412.25626740948,21.2899,21.4888,21.2714,21.3778,228412.2563
2006-07-03 09:30:00,46.24,46.25,46.05,46.12,58774.373259052925,21.3917,21.3963,21.3038,21.3362,58774.3733
2006-07-03 09:40:00,46.12,46.24,45.85,45.94,42618.38440111421,21.3362,21.3917,21.2113,21.2529,42618.3844
2006-07-03 09:50:00,45.94,46.0,45.84,45.84,42200.55710306407,21.2529,21.2807,21.2066,21.2066,42200.5571
2006-07-03 10:00:00,45.85,46.02,45.81,46.02,34261.83844011142,21.2113,21.2899,21.1928,21.2899,34261.8384
2006-07-03 10:10:00,46.04,46.06,45.99,46.02,23119.777158774374,21.2992,21.3084,21.276,21.2899,23119.7772
2006-07-03 10:20:00,46.0,46.02,45.86,45.86,21587.74373259053,21.2807,21.2899,21.2159,21.2159,21587.7437
2006-07-03 10:30:00,45.86,45.97,45.84,45.85,45403.89972144847,21.2159,21.2668,21.2066,21.2113,45403.8997
2006-07-03 10:40:00,45.86,45.89,45.8,45.82,35376.044568245125,21.2159,21.2298,21.1881,21.1974,35376.0446
2006-07-03 10:50:00,45.82,45.92,45.82,45.86,26044.56824512535,21.1974,21.2437,21.1974,21.2159,26044.5682
2006-07-03 11:00:00,45.85,45.87,45.84,45.84,31058.49582172702,21.2113,21.2205,21.2066,21.2066,31058.4958
2006-07-03 11:10:00,45.84,45.97,45.81,45.95,41364.902506963794,21.2066,21.2668,21.1928,21.2575,41364.9025
2006-07-03 11:20:00,45.96,45.98,45.93,45.93,32172.70194986073,21.2622,21.2714,21.2483,21.2483,32172.7019
2006-07-03 11:30:00,45.93,45.97,45.89,45.94,41504.178272980505,21.2483,21.2668,21.2298,21.2529,41504.1783
2006-07-03 11:40:00,45.94,45.98,45.89,45.97,26740.947075208915,21.2529,21.2714,21.2298,21.2668,26740.9471
2006-07-03 11:50:00,45.96,45.96,45.85,45.89,29108.63509749304,21.2622,21.2622,21.2113,21.2298,29108.6351
2006-07-03 12:00:00,45.89,46.0,45.88,45.93,30501.392757660167,21.2298,21.2807,21.2252,21.2483,30501.3928
2006-07-03 12:10:00,45.94,45.96,45.88,45.94,26462.395543175488,21.2529,21.2622,21.2252,21.2529,26462.3955
2006-07-03 12:20:00,45.93,45.94,45.86,45.88,28551.532033426185,21.2483,21.2529,21.2159,21.2252,28551.532
2006-07-03 12:30:00,45.89,45.97,45.87,45.94,38718.66295264624,21.2298,21.2668,21.2205,21.2529,38718.663
2006-07-03 12:40:00,45.94,45.95,45.92,45.94,50974.930362117,21.2529,21.2575,21.2437,21.2529,50974.9304
2006-07-03 12:50:00,45.94,45.98,45.93,45.94,47493.03621169917,21.2529,21.2714,21.2483,21.2529,47493.0362
2006-07-03 13:00:00,45.95,45.95,45.92,45.92,23816.15598885794,21.2575,21.2575,21.2437,21.2437,23816.156
2006-07-03 13:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-05 09:30:00,45.92,45.96,45.75,45.84,67270.19498607243,21.2437,21.2622,21.165,21.2066,67270.195
2006-07-05 09:40:00,45.82,45.94,45.81,45.91,68384.40111420614,21.1974,21.2529,21.1928,21.239,68384.4011
2006-07-05 09:50:00,45.9,45.92,45.86,45.89,43314.76323119777,21.2344,21.2437,21.2159,21.2298,43314.7632
2006-07-05 10:00:00,45.88,45.91,45.77,45.78,91364.9025069638,21.2252,21.239,21.1743,21.1789,91364.9025
2006-07-05 10:10:00,45.78,45.8,45.56,45.56,68105.84958217271,21.1789,21.1881,21.0771,21.0771,68105.8496
2006-07-05 10:20:00,45.57,45.59,45.53,45.56,38718.66295264624,21.0817,21.091,21.0632,21.0771,38718.663
2006-07-05 10:30:00,45.56,45.59,45.53,45.53,24373.2590529248,21.0771,21.091,21.0632,21.0632,24373.2591
2006-07-05 10:40:00,45.54,45.56,45.46,45.46,25348.189415041783,21.0679,21.0771,21.0309,21.0309,25348.1894
2006-07-05 10:50:00,45.43,45.51,45.43,45.51,26323.119777158776,21.017,21.054,21.017,21.054,26323.1198
2006-07-05 11:00:00,45.49,45.64,45.48,45.64,36072.42339832869,21.0447,21.1141,21.0401,21.1141,36072.4234
2006-07-05 11:10:00,45.63,45.7,45.62,45.66,27437.32590529248,21.1095,21.1419,21.1049,21.1234,27437.3259
2006-07-05 11:20:00,45.66,45.74,45.64,45.69,34540.38997214485,21.1234,21.1604,21.1141,21.1373,34540.39
2006-07-05 11:30:00,45.69,45.74,45.68,45.74,23537.604456824512,21.1373,21.1604,21.1326,21.1604,23537.6045
2006-07-05 11:40:00,45.74,45.8,45.7,45.79,60724.23398328691,21.1604,21.1881,21.1419,21.1835,60724.234
2006-07-05 11:50:00,45.79,45.82,45.75,45.81,29944.28969359332,21.1835,21.1974,21.165,21.1928,29944.2897
2006-07-05 12:00:00,45.82,45.86,45.81,45.81,73816.15598885794,21.1974,21.2159,21.1928,21.1928,73816.156
2006-07-05 12:10:00,45.82,45.82,45.73,45.73,27715.877437325908,21.1974,21.1974,21.1558,21.1558,27715.8774
2006-07-05 12:20:00,45.72,45.82,45.7,45.82,27298.05013927577,21.1511,21.1974,21.1419,21.1974,27298.0501
2006-07-05 12:30:00,45.82,45.82,45.77,45.79,10863.50974930362,21.1974,21.1974,21.1743,21.1835,10863.5097
2006-07-05 12:40:00,45.79,45.82,45.77,45.81,12534.81894150418,21.1835,21.1974,21.1743,21.1928,12534.8189
2006-07-05 12:50:00,45.81,45.82,45.79,45.8,16016.713091922007,21.1928,21.1974,21.1835,21.1881,16016.7131
2006-07-05 13:00:00,45.81,45.81,45.68,45.68,39136.490250696384,21.1928,21.1928,21.1326,21.1326,39136.4903
2006-07-05 13:10:00,45.68,45.76,45.68,45.74,21030.64066852368,21.1326,21.1696,21.1326,21.1604,21030.6407
2006-07-05 13:20:00,45.74,45.77,45.69,45.74,23955.43175487465,21.1604,21.1743,21.1373,21.1604,23955.4318
2006-07-05 13:30:00,45.76,45.78,45.75,45.78,22841.225626740947,21.1696,21.1789,21.165,21.1789,22841.2256
2006-07-05 13:40:00,45.78,45.78,45.72,45.74,31058.49582172702,21.1789,21.1789,21.1511,21.1604,31058.4958
2006-07-05 13:50:00,45.75,45.75,45.66,45.71,36629.526462395545,21.165,21.165,21.1234,21.1465,36629.5265
2006-07-05 14:00:00,45.72,45.72,45.69,45.7,16155.98885793872,21.1511,21.1511,21.1373,21.1419,16155.9889
2006-07-05 14:10:00,45.69,45.7,45.66,45.67,27715.877437325908,21.1373,21.1419,21.1234,21.128,27715.8774
2006-07-05 14:20:00,45.67,45.72,45.67,45.71,27994.42896935933,21.128,21.1511,21.128,21.1465,27994.429
2006-07-05 14:30:00,45.71,45.82,45.67,45.77,45264.62395543176,21.1465,21.1974,21.128,21.1743,45264.624
2006-07-05 14:40:00,45.78,45.79,45.7,45.73,25208.91364902507,21.1789,21.1835,21.1419,21.1558,25208.9136
2006-07-05 14:50:00,45.71,45.82,45.71,45.78,64902.50696378831,21.1465,21.1974,21.1465,21.1789,64902.507
2006-07-05 15:00:00,45.78,45.79,45.66,45.67,27576.601671309192,21.1789,21.1835,21.1234,21.128,27576.6017
2006-07-05 15:10:00,45.69,45.71,45.62,45.63,33286.908077994434,21.1373,21.1465,21.1049,21.1095,33286.9081
2006-07-05 15:20:00,45.64,45.69,45.63,45.69,16852.367688022285,21.1141,21.1373,21.1095,21.1373,16852.3677
2006-07-05 15:30:00,45.69,45.7,45.57,45.6,44289.69359331477,21.1373,21.1419,21.0817,21.0956,44289.6936
2006-07-05 15:40:00,45.6,45.75,45.55,45.72,53760.44568245126,21.0956,21.165,21.0725,21.1511,53760.4457
2006-07-05 15:50:00,45.72,45.76,45.64,45.64,127019.49860724236,21.1511,21.1696,21.1141,21.1141,127019.4986
2006-07-06 09:30:00,45.84,46.1,45.84,45.92,66434.54038997214,21.2066,21.3269,21.2066,21.2437,66434.5404
2006-07-06 09:40:00,45.9,45.95,45.84,45.92,27855.15320334262,21.2344,21.2575,21.2066,21.2437,27855.1532
2006-07-06 09:50:00,45.9,46.01,45.89,46.01,27019.49860724234,21.2344,21.2853,21.2298,21.2853,27019.4986
2006-07-06 10:00:00,45.98,46.07,45.98,46.01,25626.74094707521,21.2714,21.3131,21.2714,21.2853,25626.7409
2006-07-06 10:10:00,46.0,46.04,45.93,45.93,27437.32590529248,21.2807,21.2992,21.2483,21.2483,27437.3259
2006-07-06 10:20:00,45.93,46.01,45.93,46.01,31894.1504178273,21.2483,21.2853,21.2483,21.2853,31894.1504
2006-07-06 10:30:00,45.98,45.99,45.93,45.99,105710.30640668524,21.2714,21.276,21.2483,21.276,105710.3064
2006-07-06 10:40:00,45.97,46.01,45.95,45.96,12674.094707520891,21.2668,21.2853,21.2575,21.2622,12674.0947
2006-07-06 10:50:00,45.94,46.1,45.94,46.1,45264.62395543176,21.2529,21.3269,21.2529,21.3269,45264.624
2006-07-06 11:00:00,46.09,46.15,46.08,46.14,32590.529247910865,21.3223,21.3501,21.3177,21.3454,32590.5292
2006-07-06 11:10:00,46.14,46.22,46.13,46.17,35793.87186629527,21.3454,21.3824,21.3408,21.3593,35793.8719
2006-07-06 11:20:00,46.15,46.24,46.14,46.21,33565.45961002786,21.3501,21.3917,21.3454,21.3778,33565.4596
2006-07-06 11:30:00,46.2,46.21,46.14,46.17,22144.846796657384,21.3732,21.3778,21.3454,21.3593,22144.8468
2006-07-06 11:40:00,46.16,46.23,46.16,46.17,48189.41504178273,21.3547,21.3871,21.3547,21.3593,48189.415
2006-07-06 11:50:00,46.18,46.2,46.15,46.2,29247.91086350975,21.3639,21.3732,21.3501,21.3732,29247.9109
2006-07-06 12:00:00,46.2,46.22,46.15,46.15,50974.930362117,21.3732,21.3824,21.3501,21.3501,50974.9304
2006-07-06 12:10:00,46.15,46.15,46.07,46.09,26183.844011142064,21.3501,21.3501,21.3131,21.3223,26183.844
2006-07-06 12:20:00,46.07,46.1,46.02,46.07,18941.504178272982,21.3131,21.3269,21.2899,21.3131,18941.5042
2006-07-06 12:30:00,46.05,46.12,46.05,46.11,14066.852367688023,21.3038,21.3362,21.3038,21.3316,14066.8524
2006-07-06 12:40:00,46.11,46.11,46.05,46.05,14484.679665738162,21.3316,21.3316,21.3038,21.3038,14484.6797
2006-07-06 12:50:00,46.06,46.12,46.06,46.07,17827.298050139278,21.3084,21.3362,21.3084,21.3131,17827.2981
2006-07-06 13:00:00,46.08,46.15,46.08,46.15,22980.501392757666,21.3177,21.3501,21.3177,21.3501,22980.5014
2006-07-06 13:10:00,46.15,46.15,46.12,46.12,26880.22284122563,21.3501,21.3501,21.3362,21.3362,26880.2228
2006-07-06 13:20:00,46.12,46.16,46.12,46.13,17827.298050139278,21.3362,21.3547,21.3362,21.3408,17827.2981
2006-07-06 13:30:00,46.11,46.16,46.11,46.16,10724.23398328691,21.3316,21.3547,21.3316,21.3547,10724.234
2006-07-06 13:40:00,46.16,46.21,46.16,46.2,22005.57103064067,21.3547,21.3778,21.3547,21.3732,22005.571
2006-07-06 13:50:00,46.2,46.2,46.14,46.14,11699.1643454039,21.3732,21.3732,21.3454,21.3454,11699.1643
2006-07-06 14:00:00,46.13,46.15,46.1,46.14,21727.01949860724,21.3408,21.3501,21.3269,21.3454,21727.0195
2006-07-06 14:10:00,46.14,46.15,46.08,46.08,21030.64066852368,21.3454,21.3501,21.3177,21.3177,21030.6407
2006-07-06 14:20:00,46.08,46.12,46.07,46.11,17966.57381615599,21.3177,21.3362,21.3131,21.3316,17966.5738
2006-07-06 14:30:00,46.1,46.1,46.0,46.02,30640.668523676883,21.3269,21.3269,21.2807,21.2899,30640.6685
2006-07-06 14:40:00,46.02,46.03,45.98,45.98,20194.9860724234,21.2899,21.2945,21.2714,21.2714,20194.9861
2006-07-06 14:50:00,45.97,46.05,45.97,46.04,22005.57103064067,21.2668,21.3038,21.2668,21.2992,22005.571
2006-07-06 15:00:00,46.02,46.15,46.02,46.12,30222.841225626744,21.2899,21.3501,21.2899,21.3362,30222.8412
2006-07-06 15:10:00,46.12,46.17,46.07,46.09,34122.56267409471,21.3362,21.3593,21.3131,21.3223,34122.5627
2006-07-06 15:20:00,46.1,46.12,46.02,46.02,23259.05292479109,21.3269,21.3362,21.2899,21.2899,23259.0529
2006-07-06 15:30:00,46.05,46.1,45.99,46.1,31337.04735376045,21.3038,21.3269,21.276,21.3269,31337.0474
2006-07-06 15:40:00,46.09,46.13,46.01,46.02,51532.03342618384,21.3223,21.3408,21.2853,21.2899,51532.0334
2006-07-06 15:50:00,46.03,46.1,46.02,46.06,59470.75208913649,21.2945,21.3269,21.2899,21.3084,59470.7521
2006-07-07 09:30:00,45.95,46.04,45.83,45.94,44428.96935933148,21.2575,21.2992,21.202,21.2529,44428.9694
2006-07-07 09:40:00,45.95,46.05,45.94,45.99,85933.14763231199,21.2575,21.3038,21.2529,21.276,85933.1476
2006-07-07 09:50:00,45.98,46.02,45.91,45.97,54038.99721448468,21.2714,21.2899,21.239,21.2668,54038.9972
2006-07-07 10:00:00,45.97,46.02,45.95,46.0,23537.604456824512,21.2668,21.2899,21.2575,21.2807,23537.6045
2006-07-07 10:10:00,46.0,46.1,45.97,46.0,49860.72423398329,21.2807,21.3269,21.2668,21.2807,49860.7242
2006-07-07 10:20:00,45.99,46.05,45.99,46.02,35515.32033426184,21.276,21.3038,21.276,21.2899,35515.3203
2006-07-07 10:30:00,46.0,46.02,45.92,45.94,16016.713091922007,21.2807,21.2899,21.2437,21.2529,16016.7131
2006-07-07 10:40:00,45.93,46.04,45.87,46.04,42479.108635097495,21.2483,21.2992,21.2205,21.2992,42479.1086
2006-07-07 10:50:00,46.02,46.06,45.99,46.0,23259.05292479109,21.2899,21.3084,21.276,21.2807,23259.0529
2006-07-07 11:00:00,45.99,46.02,45.93,45.99,23676.880222841228,21.276,21.2899,21.2483,21.276,23676.8802
2006-07-07 11:10:00,45.99,46.01,45.94,45.95,27019.49860724234,21.276,21.2853,21.2529,21.2575,27019.4986
2006-07-07 11:20:00,45.95,45.96,45.89,45.89,10445.682451253482,21.2575,21.2622,21.2298,21.2298,10445.6825
2006-07-07 11:30:00,45.89,45.97,45.86,45.95,15459.610027855157,21.2298,21.2668,21.2159,21.2575,15459.61
2006-07-07 11:40:00,45.98,45.98,45.94,45.95,10167.130919220055,21.2714,21.2714,21.2529,21.2575,10167.1309
2006-07-07 11:50:00,45.97,45.97,45.87,45.87,22284.122562674096,21.2668,21.2668,21.2205,21.2205,22284.1226
2006-07-07 12:00:00,45.87,45.89,45.83,45.87,11559.888579387189,21.2205,21.2298,21.202,21.2205,11559.8886
2006-07-07 12:10:00,45.84,45.87,45.81,45.83,14206.128133704737,21.2066,21.2205,21.1928,21.202,14206.1281
2006-07-07 12:20:00,45.85,45.94,45.85,45.9,13370.473537604455,21.2113,21.2529,21.2113,21.2344,13370.4735
2006-07-07 12:30:00,45.93,45.93,45.87,45.87,14902.506963788304,21.2483,21.2483,21.2205,21.2205,14902.507
2006-07-07 12:40:00,45.87,45.89,45.84,45.84,10724.23398328691,21.2205,21.2298,21.2066,21.2066,10724.234
2006-07-07 12:50:00,45.85,45.87,45.77,45.77,15459.610027855157,21.2113,21.2205,21.1743,21.1743,15459.61
2006-07-07 13:00:00,45.79,45.83,45.75,45.79,19080.77994428969,21.1835,21.202,21.165,21.1835,19080.7799
2006-07-07 13:10:00,45.77,45.79,45.7,45.7,14066.852367688023,21.1743,21.1835,21.1419,21.1419,14066.8524
2006-07-07 13:20:00,45.7,45.75,45.7,45.74,8217.270194986073,21.1419,21.165,21.1419,21.1604,8217.2702
2006-07-07 13:30:00,45.74,45.81,45.74,45.77,12813.370473537603,21.1604,21.1928,21.1604,21.1743,12813.3705
2006-07-07 13:40:00,45.81,45.81,45.77,45.8,12813.370473537603,21.1928,21.1928,21.1743,21.1881,12813.3705
2006-07-07 13:50:00,45.8,45.87,45.8,45.87,24373.2590529248,21.1881,21.2205,21.1881,21.2205,24373.2591
2006-07-07 14:00:00,45.87,45.92,45.86,45.9,28690.807799442897,21.2205,21.2437,21.2159,21.2344,28690.8078
2006-07-07 14:10:00,45.89,45.95,45.89,45.9,35097.4930362117,21.2298,21.2575,21.2298,21.2344,35097.493
2006-07-07 14:20:00,45.89,45.93,45.89,45.9,13649.025069637884,21.2298,21.2483,21.2298,21.2344,13649.0251
2006-07-07 14:30:00,45.89,45.91,45.84,45.85,18105.849582172705,21.2298,21.239,21.2066,21.2113,18105.8496
2006-07-07 14:40:00,45.85,45.86,45.78,45.83,38440.11142061282,21.2113,21.2159,21.1789,21.202,38440.1114
2006-07-07 14:50:00,45.82,45.84,45.76,45.76,21030.64066852368,21.1974,21.2066,21.1696,21.1696,21030.6407
2006-07-07 15:00:00,45.76,45.77,45.69,45.7,20194.9860724234,21.1696,21.1743,21.1373,21.1419,20194.9861
2006-07-07 15:10:00,45.72,45.72,45.64,45.71,24930.362116991644,21.1511,21.1511,21.1141,21.1465,24930.3621
2006-07-07 15:20:00,45.7,45.7,45.6,45.64,33008.356545961,21.1419,21.1419,21.0956,21.1141,33008.3565
2006-07-07 15:30:00,45.64,45.72,45.62,45.64,34401.114206128135,21.1141,21.1511,21.1049,21.1141,34401.1142
2006-07-07 15:40:00,45.64,45.77,45.64,45.68,29108.63509749304,21.1141,21.1743,21.1141,21.1326,29108.6351
2006-07-07 15:50:00,45.67,45.75,45.66,45.74,60584.9582172702,21.128,21.165,21.1234,21.1604,60584.9582
2006-07-10 09:30:00,45.7,45.94,45.66,45.86,41364.902506963794,21.1419,21.2529,21.1234,21.2159,41364.9025
2006-07-10 09:40:00,45.79,45.96,45.66,45.7,38161.55988857939,21.1835,21.2622,21.1234,21.1419,38161.5599
2006-07-10 09:50:00,45.7,45.79,45.62,45.66,29387.186629526463,21.1419,21.1835,21.1049,21.1234,29387.1866
2006-07-10 10:00:00,45.66,45.74,45.61,45.69,81197.77158774374,21.1234,21.1604,21.1002,21.1373,81197.7716
2006-07-10 10:10:00,45.68,45.7,45.51,45.52,22005.57103064067,21.1326,21.1419,21.054,21.0586,22005.571
2006-07-10 10:20:00,45.51,45.54,45.45,45.53,44428.96935933148,21.054,21.0679,21.0262,21.0632,44428.9694
2006-07-10 10:30:00,45.54,45.56,45.45,45.51,29108.63509749304,21.0679,21.0771,21.0262,21.054,29108.6351
2006-07-10 10:40:00,45.51,45.66,45.51,45.64,33565.45961002786,21.054,21.1234,21.054,21.1141,33565.4596
2006-07-10 10:50:00,45.64,45.66,45.61,45.63,85236.76880222841,21.1141,21.1234,21.1002,21.1095,85236.7688
2006-07-10 11:00:00,45.63,45.64,45.49,45.51,33426.183844011146,21.1095,21.1141,21.0447,21.054,33426.1838
2006-07-10 11:10:00,45.51,45.52,45.44,45.44,44289.69359331477,21.054,21.0586,21.0216,21.0216,44289.6936
2006-07-10 11:20:00,45.44,45.46,45.38,45.46,15041.782729805014,21.0216,21.0309,20.9938,21.0309,15041.7827
2006-07-10 11:30:00,45.49,45.49,45.36,45.36,25905.29247910864,21.0447,21.0447,20.9846,20.9846,25905.2925
2006-07-10 11:40:00,45.39,45.49,45.37,45.46,19080.77994428969,20.9985,21.0447,20.9892,21.0309,19080.7799
2006-07-10 11:50:00,45.46,45.49,45.46,45.46,12534.81894150418,21.0309,21.0447,21.0309,21.0309,12534.8189
2006-07-10 12:00:00,45.49,45.49,45.44,45.47,23816.15598885794,21.0447,21.0447,21.0216,21.0355,23816.156
2006-07-10 12:10:00,45.46,45.5,45.43,45.45,24233.98328690808,21.0309,21.0494,21.017,21.0262,24233.9833
2006-07-10 12:20:00,45.45,45.48,45.42,45.45,10863.50974930362,21.0262,21.0401,21.0123,21.0262,10863.5097
2006-07-10 12:30:00,45.46,45.51,45.41,45.51,18105.849582172705,21.0309,21.054,21.0077,21.054,18105.8496
2006-07-10 12:40:00,45.49,45.54,45.47,45.51,13788.300835654596,21.0447,21.0679,21.0355,21.054,13788.3008
2006-07-10 12:50:00,45.51,45.51,45.42,45.42,8774.373259052925,21.054,21.054,21.0123,21.0123,8774.3733
2006-07-10 13:00:00,45.42,45.42,45.34,45.36,16434.540389972146,21.0123,21.0123,20.9753,20.9846,16434.5404
2006-07-10 13:10:00,45.36,45.36,45.3,45.34,18662.952646239555,20.9846,20.9846,20.9568,20.9753,18662.9526
2006-07-10 13:20:00,45.33,45.35,45.31,45.34,15738.16155988858,20.9707,20.98,20.9615,20.9753,15738.1616
2006-07-10 13:30:00,45.33,45.36,45.31,45.36,11559.888579387189,20.9707,20.9846,20.9615,20.9846,11559.8886
2006-07-10 13:40:00,45.36,45.36,45.31,45.33,33008.356545961,20.9846,20.9846,20.9615,20.9707,33008.3565
2006-07-10 13:50:00,45.33,45.34,45.29,45.29,25905.29247910864,20.9707,20.9753,20.9522,20.9522,25905.2925
2006-07-10 14:00:00,45.29,45.31,45.28,45.29,20334.26183844012,20.9522,20.9615,20.9476,20.9522,20334.2618
2006-07-10 14:10:00,45.3,45.31,45.22,45.31,51114.20612813371,20.9568,20.9615,20.9198,20.9615,51114.2061
2006-07-10 14:20:00,45.3,45.32,45.23,45.23,22284.122562674096,20.9568,20.9661,20.9244,20.9244,22284.1226
2006-07-10 14:30:00,45.26,45.28,45.18,45.2,34818.94150417828,20.9383,20.9476,20.9013,20.9106,34818.9415
2006-07-10 14:40:00,45.19,45.23,45.05,45.07,70891.36490250696,20.9059,20.9244,20.8412,20.8504,70891.3649
2006-07-10 14:50:00,45.08,45.08,44.85,44.94,173398.3286908078,20.8551,20.8551,20.7487,20.7903,173398.3287
2006-07-10 15:00:00,44.97,45.13,44.97,45.13,37465.18105849582,20.8042,20.8782,20.8042,20.8782,37465.1811
2006-07-10 15:10:00,45.13,45.23,45.12,45.16,35515.32033426184,20.8782,20.9244,20.8736,20.8921,35515.3203
2006-07-10 15:20:00,45.16,45.28,45.16,45.22,47493.03621169917,20.8921,20.9476,20.8921,20.9198,47493.0362
2006-07-10 15:30:00,45.2,45.23,45.13,45.19,54317.54874651811,20.9106,20.9244,20.8782,20.9059,54317.5487
2006-07-10 15:40:00,45.18,45.18,45.09,45.13,91782.72980501394,20.9013,20.9013,20.8597,20.8782,91782.7298
2006-07-10 15:50:00,45.13,45.2,45.13,45.16,119498.60724233984,20.8782,20.9106,20.8782,20.8921,119498.6072
2006-07-11 09:30:00,45.32,45.5,45.28,45.39,112116.99164345404,20.9661,21.0494,20.9476,20.9985,112116.9916
2006-07-11 09:40:00,45.39,45.43,45.31,45.43,103760.44568245126,20.9985,21.017,20.9615,21.017,103760.4457
2006-07-11 09:50:00,45.44,45.49,45.39,45.45,42618.38440111421,21.0216,21.0447,20.9985,21.0262,42618.3844
2006-07-11 10:00:00,45.44,45.71,45.44,45.63,284958.217270195,21.0216,21.1465,21.0216,21.1095,284958.2173
2006-07-11 10:10:00,45.63,45.77,45.62,45.75,111977.71587743734,21.1095,21.1743,21.1049,21.165,111977.7159
2006-07-11 10:20:00,45.76,45.88,45.73,45.86,76880.22284122564,21.1696,21.2252,21.1558,21.2159,76880.2228
2006-07-11 10:30:00,45.87,45.95,45.84,45.87,135376.04456824512,21.2205,21.2575,21.2066,21.2205,135376.0446
2006-07-11 10:40:00,45.89,45.96,45.89,45.94,61559.88857938719,21.2298,21.2622,21.2298,21.2529,61559.8886
2006-07-11 10:50:00,45.92,45.95,45.85,45.95,114066.85236768804,21.2437,21.2575,21.2113,21.2575,114066.8524
2006-07-11 11:00:00,45.95,45.97,45.84,45.91,22562.674094707523,21.2575,21.2668,21.2066,21.239,22562.6741
2006-07-11 11:10:00,45.92,45.92,45.89,45.92,29805.013927576605,21.2437,21.2437,21.2298,21.2437,29805.0139
2006-07-11 11:20:00,45.92,45.94,45.89,45.94,23676.880222841228,21.2437,21.2529,21.2298,21.2529,23676.8802
2006-07-11 11:30:00,45.94,45.95,45.89,45.91,32869.08077994429,21.2529,21.2575,21.2298,21.239,32869.0808
2006-07-11 11:40:00,45.91,46.03,45.9,46.03,26740.947075208915,21.239,21.2945,21.2344,21.2945,26740.9471
2006-07-11 11:50:00,46.0,46.05,45.97,45.99,31337.04735376045,21.2807,21.3038,21.2668,21.276,31337.0474
2006-07-11 12:00:00,45.99,46.0,45.83,45.87,32172.70194986073,21.276,21.2807,21.202,21.2205,32172.7019
2006-07-11 12:10:00,45.87,45.91,45.87,45.91,7799.442896935933,21.2205,21.239,21.2205,21.239,7799.4429
2006-07-11 12:20:00,45.91,45.95,45.91,45.92,18523.676880222843,21.239,21.2575,21.239,21.2437,18523.6769
2006-07-11 12:30:00,45.91,45.93,45.86,45.87,27576.601671309192,21.239,21.2483,21.2159,21.2205,27576.6017
2006-07-11 12:40:00,45.88,45.88,45.74,45.77,33286.908077994434,21.2252,21.2252,21.1604,21.1743,33286.9081
2006-07-11 12:50:00,45.75,45.77,45.72,45.73,22701.949860724235,21.165,21.1743,21.1511,21.1558,22701.9499
2006-07-11 13:00:00,45.72,45.79,45.7,45.77,27437.32590529248,21.1511,21.1835,21.1419,21.1743,27437.3259
2006-07-11 13:10:00,45.78,45.89,45.77,45.88,28830.08356545961,21.1789,21.2298,21.1743,21.2252,28830.0836
2006-07-11 13:20:00,45.85,45.88,45.82,45.84,16155.98885793872,21.2113,21.2252,21.1974,21.2066,16155.9889
2006-07-11 13:30:00,45.86,45.9,45.76,45.79,63231.197771587744,21.2159,21.2344,21.1696,21.1835,63231.1978
2006-07-11 13:40:00,45.79,45.84,45.75,45.84,25208.91364902507,21.1835,21.2066,21.165,21.2066,25208.9136
2006-07-11 13:50:00,45.84,45.89,45.81,45.87,34818.94150417828,21.2066,21.2298,21.1928,21.2205,34818.9415
2006-07-11 14:00:00,45.87,45.89,45.83,45.89,24512.534818941505,21.2205,21.2298,21.202,21.2298,24512.5348
2006-07-11 14:10:00,45.91,45.94,45.86,45.91,58635.09749303621,21.239,21.2529,21.2159,21.239,58635.0975
2006-07-11 14:20:00,45.91,45.92,45.82,45.83,56685.23676880224,21.239,21.2437,21.1974,21.202,56685.2368
2006-07-11 14:30:00,45.82,45.84,45.79,45.8,39554.31754874652,21.1974,21.2066,21.1835,21.1881,39554.3175
2006-07-11 14:40:00,45.82,45.82,45.75,45.76,27994.42896935933,21.1974,21.1974,21.165,21.1696,27994.429
2006-07-11 14:50:00,45.75,45.77,45.72,45.73,121448.46796657382,21.165,21.1743,21.1511,21.1558,121448.468
2006-07-11 15:00:00,45.72,45.8,45.72,45.8,102228.41225626742,21.1511,21.1881,21.1511,21.1881,102228.4123
2006-07-11 15:10:00,45.79,45.82,45.78,45.8,48885.7938718663,21.1835,21.1974,21.1789,21.1881,48885.7939
2006-07-11 15:20:00,45.8,45.81,45.78,45.8,60724.23398328691,21.1881,21.1928,21.1789,21.1881,60724.234
2006-07-11 15:30:00,45.79,45.84,45.78,45.83,79108.63509749304,21.1835,21.2066,21.1789,21.202,79108.6351
2006-07-11 15:40:00,45.83,45.83,45.71,45.74,59610.02785515321,21.202,21.202,21.1465,21.1604,59610.0279
2006-07-11 15:50:00,45.74,45.74,45.72,45.74,91782.72980501394,21.1604,21.1604,21.1511,21.1604,91782.7298
2006-07-12 09:30:00,45.81,46.07,45.81,45.92,71448.46796657382,21.1928,21.3131,21.1928,21.2437,71448.468
2006-07-12 09:40:00,45.88,45.99,45.8,45.89,121309.19220055713,21.2252,21.276,21.1881,21.2298,121309.1922
2006-07-12 09:50:00,45.9,46.02,45.85,46.02,36072.42339832869,21.2344,21.2899,21.2113,21.2899,36072.4234
2006-07-12 10:00:00,46.05,46.21,46.05,46.21,109749.30362116992,21.3038,21.3778,21.3038,21.3778,109749.3036
2006-07-12 10:10:00,46.2,46.22,46.17,46.2,69916.43454038998,21.3732,21.3824,21.3593,21.3732,69916.4345
2006-07-12 10:20:00,46.2,46.38,46.15,46.26,99025.06963788302,21.3732,21.4565,21.3501,21.4009,99025.0696
2006-07-12 10:30:00,46.28,46.28,46.11,46.12,64623.95543175488,21.4102,21.4102,21.3316,21.3362,64623.9554
2006-07-12 10:40:00,46.11,46.12,45.94,45.94,57660.16713091922,21.3316,21.3362,21.2529,21.2529,57660.1671
2006-07-12 10:50:00,45.94,45.99,45.92,45.98,28133.704735376046,21.2529,21.276,21.2437,21.2714,28133.7047
2006-07-12 11:00:00,45.99,46.05,45.95,46.0,39972.14484679666,21.276,21.3038,21.2575,21.2807,39972.1448
2006-07-12 11:10:00,46.0,46.0,45.93,45.94,44011.14206128134,21.2807,21.2807,21.2483,21.2529,44011.1421
2006-07-12 11:20:00,45.94,45.95,45.91,45.95,15181.058495821728,21.2529,21.2575,21.239,21.2575,15181.0585
2006-07-12 11:30:00,45.94,45.95,45.93,45.95,13091.922005571032,21.2529,21.2575,21.2483,21.2575,13091.922
2006-07-12 11:40:00,45.94,45.95,45.89,45.89,38718.66295264624,21.2529,21.2575,21.2298,21.2298,38718.663
2006-07-12 11:50:00,45.89,45.95,45.88,45.95,19220.05571030641,21.2298,21.2575,21.2252,21.2575,19220.0557
2006-07-12 12:00:00,45.95,45.99,45.93,45.94,72701.94986072424,21.2575,21.276,21.2483,21.2529,72701.9499
2006-07-12 12:10:00,45.93,45.94,45.88,45.88,21169.91643454039,21.2483,21.2529,21.2252,21.2252,21169.9164
2006-07-12 12:20:00,45.87,45.89,45.81,45.85,29247.91086350975,21.2205,21.2298,21.1928,21.2113,29247.9109
2006-07-12 12:30:00,45.83,45.87,45.79,45.82,50835.654596100285,21.202,21.2205,21.1835,21.1974,50835.6546
2006-07-12 12:40:00,45.82,45.85,45.77,45.84,28272.98050139276,21.1974,21.2113,21.1743,21.2066,28272.9805
2006-07-12 12:50:00,45.84,45.84,45.77,45.82,27576.601671309192,21.2066,21.2066,21.1743,21.1974,27576.6017
2006-07-12 13:00:00,45.82,45.82,45.64,45.67,39554.31754874652,21.1974,21.1974,21.1141,21.128,39554.3175
2006-07-12 13:10:00,45.64,45.79,45.64,45.69,88022.28412256268,21.1141,21.1835,21.1141,21.1373,88022.2841
2006-07-12 13:20:00,45.69,45.7,45.65,45.7,36211.69916434541,21.1373,21.1419,21.1187,21.1419,36211.6992
2006-07-12 13:30:00,45.69,45.79,45.69,45.77,27437.32590529248,21.1373,21.1835,21.1373,21.1743,27437.3259
2006-07-12 13:40:00,45.78,45.79,45.69,45.73,37186.6295264624,21.1789,21.1835,21.1373,21.1558,37186.6295
2006-07-12 13:50:00,45.73,45.73,45.66,45.68,32033.42618384401,21.1558,21.1558,21.1234,21.1326,32033.4262
2006-07-12 14:00:00,45.68,45.73,45.68,45.73,37186.6295264624,21.1326,21.1558,21.1326,21.1558,37186.6295
2006-07-12 14:10:00,45.74,45.79,45.71,45.79,56963.78830083566,21.1604,21.1835,21.1465,21.1835,56963.7883
2006-07-12 14:20:00,45.79,45.81,45.77,45.78,31615.598885793872,21.1835,21.1928,21.1743,21.1789,31615.5989
2006-07-12 14:30:00,45.78,45.82,45.74,45.82,45125.34818941505,21.1789,21.1974,21.1604,21.1974,45125.3482
2006-07-12 14:40:00,45.82,45.85,45.77,45.77,28969.359331476324,21.1974,21.2113,21.1743,21.1743,28969.3593
2006-07-12 14:50:00,45.77,45.77,45.72,45.74,51671.30919220056,21.1743,21.1743,21.1511,21.1604,51671.3092
2006-07-12 15:00:00,45.74,45.85,45.71,45.84,70891.36490250696,21.1604,21.2113,21.1465,21.2066,70891.3649
2006-07-12 15:10:00,45.84,45.88,45.81,45.82,28690.807799442897,21.2066,21.2252,21.1928,21.1974,28690.8078
2006-07-12 15:20:00,45.82,45.88,45.81,45.82,39832.86908077994,21.1974,21.2252,21.1928,21.1974,39832.8691
2006-07-12 15:30:00,45.81,45.81,45.72,45.72,63649.025069637886,21.1928,21.1928,21.1511,21.1511,63649.0251
2006-07-12 15:40:00,45.74,45.75,45.69,45.74,90947.07520891364,21.1604,21.165,21.1373,21.1604,90947.0752
2006-07-12 15:50:00,45.74,45.79,45.72,45.74,73259.05292479109,21.1604,21.1835,21.1511,21.1604,73259.0529
2006-07-13 09:30:00,45.59,45.83,45.58,45.76,38161.55988857939,21.091,21.202,21.0864,21.1696,38161.5599
2006-07-13 09:40:00,45.76,45.83,45.59,45.59,107103.06406685236,21.1696,21.202,21.091,21.091,107103.0641
2006-07-13 09:50:00,45.59,45.66,45.52,45.66,53064.066852367694,21.091,21.1234,21.0586,21.1234,53064.0669
2006-07-13 10:00:00,45.66,45.66,45.63,45.66,72980.50139275767,21.1234,21.1234,21.1095,21.1234,72980.5014
2006-07-13 10:10:00,45.66,45.66,45.61,45.61,53481.89415041783,21.1234,21.1234,21.1002,21.1002,53481.8942
2006-07-13 10:20:00,45.63,45.63,45.49,45.58,50835.654596100285,21.1095,21.1095,21.0447,21.0864,50835.6546
2006-07-13 10:30:00,45.59,45.68,45.57,45.67,58913.64902506965,21.091,21.1326,21.0817,21.128,58913.649
2006-07-13 10:40:00,45.67,45.74,45.66,45.7,102924.79108635098,21.128,21.1604,21.1234,21.1419,102924.7911
2006-07-13 10:50:00,45.7,45.74,45.68,45.69,44846.796657381616,21.1419,21.1604,21.1326,21.1373,44846.7967
2006-07-13 11:00:00,45.69,45.79,45.69,45.74,65598.88579387187,21.1373,21.1835,21.1373,21.1604,65598.8858
2006-07-13 11:10:00,45.75,45.85,45.74,45.82,44846.796657381616,21.165,21.2113,21.1604,21.1974,44846.7967
2006-07-13 11:20:00,45.82,45.95,45.82,45.95,75348.1894150418,21.1974,21.2575,21.1974,21.2575,75348.1894
2006-07-13 11:30:00,45.94,46.0,45.92,45.97,127298.05013927576,21.2529,21.2807,21.2437,21.2668,127298.0501
2006-07-13 11:40:00,45.97,45.97,45.86,45.89,32172.70194986073,21.2668,21.2668,21.2159,21.2298,32172.7019
2006-07-13 11:50:00,45.89,45.99,45.77,45.92,120752.08913649026,21.2298,21.276,21.1743,21.2437,120752.0891
2006-07-13 12:00:00,45.9,45.92,45.79,45.82,62674.0947075209,21.2344,21.2437,21.1835,21.1974,62674.0947
2006-07-13 12:10:00,45.82,45.95,45.76,45.94,50835.654596100285,21.1974,21.2575,21.1696,21.2529,50835.6546
2006-07-13 12:20:00,45.96,45.99,45.94,45.97,60863.50974930362,21.2622,21.276,21.2529,21.2668,60863.5097
2006-07-13 12:30:00,45.97,46.0,45.97,46.0,41922.00557103064,21.2668,21.2807,21.2668,21.2807,41922.0056
2006-07-13 12:40:00,46.0,46.06,46.0,46.02,66991.643454039,21.2807,21.3084,21.2807,21.2899,66991.6435
2006-07-13 12:50:00,46.02,46.03,45.97,46.03,20473.537604456826,21.2899,21.2945,21.2668,21.2945,20473.5376
2006-07-13 13:00:00,46.04,46.07,45.96,45.96,43036.21169916435,21.2992,21.3131,21.2622,21.2622,43036.2117
2006-07-13 13:10:00,45.95,46.02,45.95,45.99,29247.91086350975,21.2575,21.2899,21.2575,21.276,29247.9109
2006-07-13 13:20:00,45.98,45.99,45.87,45.89,43036.21169916435,21.2714,21.276,21.2205,21.2298,43036.2117
2006-07-13 13:30:00,45.89,45.9,45.79,45.8,45961.00278551533,21.2298,21.2344,21.1835,21.1881,45961.0028
2006-07-13 13:40:00,45.8,45.8,45.74,45.75,41225.62674094708,21.1881,21.1881,21.1604,21.165,41225.6267
2006-07-13 13:50:00,45.77,45.77,45.64,45.66,39832.86908077994,21.1743,21.1743,21.1141,21.1234,39832.8691
2006-07-13 14:00:00,45.65,45.66,45.64,45.64,27158.774373259053,21.1187,21.1234,21.1141,21.1141,27158.7744
2006-07-13 14:10:00,45.65,45.71,45.64,45.66,68802.22841225627,21.1187,21.1465,21.1141,21.1234,68802.2284
2006-07-13 14:20:00,45.66,45.69,45.64,45.66,45125.34818941505,21.1234,21.1373,21.1141,21.1234,45125.3482
2006-07-13 14:30:00,45.66,45.66,45.55,45.58,53481.89415041783,21.1234,21.1234,21.0725,21.0864,53481.8942
2006-07-13 14:40:00,45.59,45.61,45.51,45.54,52785.51532033426,21.091,21.1002,21.054,21.0679,52785.5153
2006-07-13 14:50:00,45.55,45.56,45.47,45.51,44986.072423398335,21.0725,21.0771,21.0355,21.054,44986.0724
2006-07-13 15:00:00,45.5,45.5,45.42,45.44,61420.61281337048,21.0494,21.0494,21.0123,21.0216,61420.6128
2006-07-13 15:10:00,45.44,45.46,45.42,45.43,52646.23955431755,21.0216,21.0309,21.0123,21.017,52646.2396
2006-07-13 15:20:00,45.44,45.45,45.39,45.43,51532.03342618384,21.0216,21.0262,20.9985,21.017,51532.0334
2006-07-13 15:30:00,45.43,45.5,45.43,45.44,85654.59610027856,21.017,21.0494,21.017,21.0216,85654.5961
2006-07-13 15:40:00,45.44,45.54,45.39,45.52,90947.07520891364,21.0216,21.0679,20.9985,21.0586,90947.0752
2006-07-13 15:50:00,45.51,45.64,45.51,45.51,147771.5877437326,21.054,21.1141,21.054,21.054,147771.5877
2006-07-14 09:30:00,46.82,46.82,44.77,45.09,81476.32311977717,21.66,21.66,20.7116,20.8597,81476.3231
2006-07-14 09:40:00,45.1,45.23,45.03,45.23,58217.27019498608,20.8643,20.9244,20.8319,20.9244,58217.2702
2006-07-14 09:50:00,45.23,45.46,45.21,45.44,44986.072423398335,20.9244,21.0309,20.9152,21.0216,44986.0724
2006-07-14 10:00:00,45.44,45.59,45.39,45.39,43454.03899721448,21.0216,21.091,20.9985,20.9985,43454.039
2006-07-14 10:10:00,45.39,45.45,45.37,45.4,37047.35376044569,20.9985,21.0262,20.9892,21.0031,37047.3538
2006-07-14 10:20:00,45.39,45.44,45.34,45.44,34401.114206128135,20.9985,21.0216,20.9753,21.0216,34401.1142
2006-07-14 10:30:00,45.43,45.47,45.38,45.42,55988.85793871867,21.017,21.0355,20.9938,21.0123,55988.8579
2006-07-14 10:40:00,45.42,45.57,45.42,45.44,60445.68245125349,21.0123,21.0817,21.0123,21.0216,60445.6825
2006-07-14 10:50:00,45.46,45.49,45.32,45.38,43871.86629526463,21.0309,21.0447,20.9661,20.9938,43871.8663
2006-07-14 11:00:00,45.38,45.38,45.13,45.18,42479.108635097495,20.9938,20.9938,20.8782,20.9013,42479.1086
2006-07-14 11:10:00,45.16,45.23,45.11,45.21,30083.56545961003,20.8921,20.9244,20.8689,20.9152,30083.5655
2006-07-14 11:20:00,45.18,45.24,45.11,45.13,25766.01671309192,20.9013,20.9291,20.8689,20.8782,25766.0167
2006-07-14 11:30:00,45.14,45.16,44.95,45.02,27298.05013927577,20.8828,20.8921,20.7949,20.8273,27298.0501
2006-07-14 11:40:00,45.02,45.11,45.01,45.08,28690.807799442897,20.8273,20.8689,20.8227,20.8551,28690.8078
2006-07-14 11:50:00,45.08,45.23,45.08,45.23,35376.044568245125,20.8551,20.9244,20.8551,20.9244,35376.0446
2006-07-14 12:00:00,45.24,45.24,45.16,45.2,18523.676880222843,20.9291,20.9291,20.8921,20.9106,18523.6769
2006-07-14 12:10:00,45.18,45.22,45.14,45.2,17966.57381615599,20.9013,20.9198,20.8828,20.9106,17966.5738
2006-07-14 12:20:00,45.23,45.25,45.13,45.14,47214.484679665744,20.9244,20.9337,20.8782,20.8828,47214.4847
2006-07-14 12:30:00,45.16,45.2,45.13,45.13,32869.08077994429,20.8921,20.9106,20.8782,20.8782,32869.0808
2006-07-14 12:40:00,45.13,45.22,45.13,45.18,42757.66016713092,20.8782,20.9198,20.8782,20.9013,42757.6602
2006-07-14 12:50:00,45.21,45.21,45.09,45.12,38440.11142061282,20.9152,20.9152,20.8597,20.8736,38440.1114
2006-07-14 13:00:00,45.13,45.16,45.08,45.08,21587.74373259053,20.8782,20.8921,20.8551,20.8551,21587.7437
2006-07-14 13:10:00,45.08,45.21,45.08,45.19,34122.56267409471,20.8551,20.9152,20.8551,20.9059,34122.5627
2006-07-14 13:20:00,45.21,45.31,45.18,45.29,41086.35097493036,20.9152,20.9615,20.9013,20.9522,41086.351
2006-07-14 13:30:00,45.31,45.39,45.28,45.38,47632.31197771588,20.9615,20.9985,20.9476,20.9938,47632.312
2006-07-14 13:40:00,45.38,45.38,45.2,45.2,39554.31754874652,20.9938,20.9938,20.9106,20.9106,39554.3175
2006-07-14 13:50:00,45.19,45.26,45.18,45.18,38440.11142061282,20.9059,20.9383,20.9013,20.9013,38440.1114
2006-07-14 14:00:00,45.18,45.22,45.14,45.18,46657.38161559889,20.9013,20.9198,20.8828,20.9013,46657.3816
2006-07-14 14:10:00,45.18,45.24,45.13,45.21,37186.6295264624,20.9013,20.9291,20.8782,20.9152,37186.6295
2006-07-14 14:20:00,45.23,45.24,45.15,45.16,33426.183844011146,20.9244,20.9291,20.8874,20.8921,33426.1838
2006-07-14 14:30:00,45.17,45.22,45.14,45.16,61281.337047353765,20.8967,20.9198,20.8828,20.8921,61281.337
2006-07-14 14:40:00,45.14,45.15,45.08,45.15,75766.01671309193,20.8828,20.8874,20.8551,20.8874,75766.0167
2006-07-14 14:50:00,45.16,45.16,45.09,45.11,25348.189415041783,20.8921,20.8921,20.8597,20.8689,25348.1894
2006-07-14 15:00:00,45.12,45.23,45.12,45.2,39554.31754874652,20.8736,20.9244,20.8736,20.9106,39554.3175
2006-07-14 15:10:00,45.18,45.22,45.1,45.15,23537.604456824512,20.9013,20.9198,20.8643,20.8874,23537.6045
2006-07-14 15:20:00,45.15,45.18,45.03,45.07,35654.596100278555,20.8874,20.9013,20.8319,20.8504,35654.5961
2006-07-14 15:30:00,45.07,45.13,44.97,45.1,32590.529247910865,20.8504,20.8782,20.8042,20.8643,32590.5292
2006-07-14 15:40:00,45.13,45.19,45.07,45.15,31337.04735376045,20.8782,20.9059,20.8504,20.8874,31337.0474
2006-07-14 15:50:00,45.16,45.22,45.11,45.11,94150.41782729804,20.8921,20.9198,20.8689,20.8689,94150.4178
2006-07-17 09:30:00,44.99,45.32,44.99,45.19,24512.534818941505,20.8134,20.9661,20.8134,20.9059,24512.5348
2006-07-17 09:40:00,45.2,45.46,45.18,45.43,35376.044568245125,20.9106,21.0309,20.9013,21.017,35376.0446
2006-07-17 09:50:00,45.42,45.42,45.29,45.35,44150.41782729805,21.0123,21.0123,20.9522,20.98,44150.4178
2006-07-17 10:00:00,45.37,45.46,45.33,45.46,47771.58774373259,20.9892,21.0309,20.9707,21.0309,47771.5877
2006-07-17 10:10:00,45.47,45.51,45.41,45.44,33008.356545961,21.0355,21.054,21.0077,21.0216,33008.3565
2006-07-17 10:20:00,45.43,45.52,45.23,45.26,48885.7938718663,21.017,21.0586,20.9244,20.9383,48885.7939
2006-07-17 10:30:00,45.24,45.24,45.09,45.18,33147.632311977715,20.9291,20.9291,20.8597,20.9013,33147.6323
2006-07-17 10:40:00,45.17,45.36,45.17,45.31,32311.97771587744,20.8967,20.9846,20.8967,20.9615,32311.9777
2006-07-17 10:50:00,45.29,45.46,45.27,45.46,28133.704735376046,20.9522,21.0309,20.943,21.0309,28133.7047
2006-07-17 11:00:00,45.49,45.53,45.45,45.53,26462.395543175488,21.0447,21.0632,21.0262,21.0632,26462.3955
2006-07-17 11:10:00,45.51,45.55,45.38,45.41,55710.30640668524,21.054,21.0725,20.9938,21.0077,55710.3064
2006-07-17 11:20:00,45.41,45.44,45.34,45.44,41225.62674094708,21.0077,21.0216,20.9753,21.0216,41225.6267
2006-07-17 11:30:00,45.44,45.51,45.39,45.49,33983.28690807799,21.0216,21.054,20.9985,21.0447,33983.2869
2006-07-17 11:40:00,45.51,45.54,45.49,45.5,18245.125348189416,21.054,21.0679,21.0447,21.0494,18245.1253
2006-07-17 11:50:00,45.51,45.54,45.46,45.47,22701.949860724235,21.054,21.0679,21.0309,21.0355,22701.9499
2006-07-17 12:00:00,45.47,45.52,45.44,45.46,17409.47075208914,21.0355,21.0586,21.0216,21.0309,17409.4708
2006-07-17 12:10:00,45.45,45.51,45.4,45.51,20055.710306406687,21.0262,21.054,21.0031,21.054,20055.7103
2006-07-17 12:20:00,45.47,45.51,45.44,45.44,20194.9860724234,21.0355,21.054,21.0216,21.0216,20194.9861
2006-07-17 12:30:00,45.46,45.54,45.45,45.54,14623.955431754875,21.0309,21.0679,21.0262,21.0679,14623.9554
2006-07-17 12:40:00,45.53,45.54,45.41,45.46,20891.364902506964,21.0632,21.0679,21.0077,21.0309,20891.3649
2006-07-17 12:50:00,45.46,45.53,45.44,45.51,18523.676880222843,21.0309,21.0632,21.0216,21.054,18523.6769
2006-07-17 13:00:00,45.51,45.51,45.41,45.45,12952.64623955432,21.054,21.054,21.0077,21.0262,12952.6462
2006-07-17 13:10:00,45.36,45.56,45.36,45.55,41504.178272980505,20.9846,21.0771,20.9846,21.0725,41504.1783
2006-07-17 13:20:00,45.54,45.55,45.49,45.5,27437.32590529248,21.0679,21.0725,21.0447,21.0494,27437.3259
2006-07-17 13:30:00,45.52,45.53,45.44,45.47,18384.401114206128,21.0586,21.0632,21.0216,21.0355,18384.4011
2006-07-17 13:40:00,45.47,45.56,45.46,45.54,16852.367688022285,21.0355,21.0771,21.0309,21.0679,16852.3677
2006-07-17 13:50:00,45.52,45.52,45.46,45.48,22701.949860724235,21.0586,21.0586,21.0309,21.0401,22701.9499
2006-07-17 14:00:00,45.49,45.5,45.41,45.41,32729.80501392758,21.0447,21.0494,21.0077,21.0077,32729.805
2006-07-17 14:10:00,45.41,45.45,45.39,45.45,26601.671309192203,21.0077,21.0262,20.9985,21.0262,26601.6713
2006-07-17 14:20:00,45.47,45.47,45.41,45.44,59192.20055710307,21.0355,21.0355,21.0077,21.0216,59192.2006
2006-07-17 14:30:00,45.44,45.49,45.41,45.44,66016.713091922,21.0216,21.0447,21.0077,21.0216,66016.7131
2006-07-17 14:40:00,45.43,45.47,45.38,45.44,42618.38440111421,21.017,21.0355,20.9938,21.0216,42618.3844
2006-07-17 14:50:00,45.42,45.46,45.37,45.41,31197.771587743733,21.0123,21.0309,20.9892,21.0077,31197.7716
2006-07-17 15:00:00,45.44,45.49,45.44,45.46,120752.08913649026,21.0216,21.0447,21.0216,21.0309,120752.0891
2006-07-17 15:10:00,45.46,45.51,45.44,45.5,100974.930362117,21.0309,21.054,21.0216,21.0494,100974.9304
2006-07-17 15:20:00,45.49,45.5,45.36,45.39,34122.56267409471,21.0447,21.0494,20.9846,20.9985,34122.5627
2006-07-17 15:30:00,45.39,45.42,45.36,45.4,32869.08077994429,20.9985,21.0123,20.9846,21.0031,32869.0808
2006-07-17 15:40:00,45.4,45.48,45.4,45.41,57103.06406685237,21.0031,21.0401,21.0031,21.0077,57103.0641
2006-07-17 15:50:00,45.4,45.44,45.38,45.38,67966.57381615599,21.0031,21.0216,20.9938,20.9938,67966.5738
2006-07-18 09:30:00,45.45,45.62,45.43,45.59,23259.05292479109,21.0262,21.1049,21.017,21.091,23259.0529
2006-07-18 09:40:00,45.61,45.62,45.45,45.47,27019.49860724234,21.1002,21.1049,21.0262,21.0355,27019.4986
2006-07-18 09:50:00,45.45,45.49,45.38,45.46,25348.189415041783,21.0262,21.0447,20.9938,21.0309,25348.1894
2006-07-18 10:00:00,45.46,45.49,45.36,45.44,81894.1504178273,21.0309,21.0447,20.9846,21.0216,81894.1504
2006-07-18 10:10:00,45.44,45.45,45.36,45.38,27298.05013927577,21.0216,21.0262,20.9846,20.9938,27298.0501
2006-07-18 10:20:00,45.38,45.45,45.38,45.44,26183.844011142064,20.9938,21.0262,20.9938,21.0216,26183.844
2006-07-18 10:30:00,45.44,45.46,45.36,45.38,26044.56824512535,21.0216,21.0309,20.9846,20.9938,26044.5682
2006-07-18 10:40:00,45.4,45.43,45.26,45.28,32311.97771587744,21.0031,21.017,20.9383,20.9476,32311.9777
2006-07-18 10:50:00,45.28,45.29,45.11,45.13,33565.45961002786,20.9476,20.9522,20.8689,20.8782,33565.4596
2006-07-18 11:00:00,45.14,45.29,45.13,45.25,35793.87186629527,20.8828,20.9522,20.8782,20.9337,35793.8719
2006-07-18 11:10:00,45.25,45.27,45.18,45.23,21448.46796657382,20.9337,20.943,20.9013,20.9244,21448.468
2006-07-18 11:20:00,45.26,45.36,45.26,45.29,116852.36768802228,20.9383,20.9846,20.9383,20.9522,116852.3677
2006-07-18 11:30:00,45.29,45.33,45.27,45.28,69498.60724233984,20.9522,20.9707,20.943,20.9476,69498.6072
2006-07-18 11:40:00,45.28,45.32,45.28,45.31,19777.15877437326,20.9476,20.9661,20.9476,20.9615,19777.1588
2006-07-18 11:50:00,45.32,45.46,45.3,45.44,19359.33147632312,20.9661,21.0309,20.9568,21.0216,19359.3315
2006-07-18 12:00:00,45.45,45.53,45.41,45.53,19080.77994428969,21.0262,21.0632,21.0077,21.0632,19080.7799
2006-07-18 12:10:00,45.52,45.56,45.52,45.54,19080.77994428969,21.0586,21.0771,21.0586,21.0679,19080.7799
2006-07-18 12:20:00,45.54,45.55,45.46,45.54,22701.949860724235,21.0679,21.0725,21.0309,21.0679,22701.9499
2006-07-18 12:30:00,45.54,45.55,45.42,45.43,32033.42618384401,21.0679,21.0725,21.0123,21.017,32033.4262
2006-07-18 12:40:00,45.44,45.57,45.44,45.51,45821.72701949861,21.0216,21.0817,21.0216,21.054,45821.727
2006-07-18 12:50:00,45.51,45.51,45.32,45.33,31058.49582172702,21.054,21.054,20.9661,20.9707,31058.4958
2006-07-18 13:00:00,45.34,45.35,45.31,45.33,29944.28969359332,20.9753,20.98,20.9615,20.9707,29944.2897
2006-07-18 13:10:00,45.34,45.41,45.31,45.32,31337.04735376045,20.9753,21.0077,20.9615,20.9661,31337.0474
2006-07-18 13:20:00,45.31,45.36,45.29,45.34,65738.16155988858,20.9615,20.9846,20.9522,20.9753,65738.1616
2006-07-18 13:30:00,45.36,45.38,45.32,45.36,16713.091922005573,20.9846,20.9938,20.9661,20.9846,16713.0919
2006-07-18 13:40:00,45.37,45.37,45.27,45.31,61420.61281337048,20.9892,20.9892,20.943,20.9615,61420.6128
2006-07-18 13:50:00,45.31,45.31,45.27,45.28,19916.43454038997,20.9615,20.9615,20.943,20.9476,19916.4345
2006-07-18 14:00:00,45.28,45.45,45.28,45.4,25208.91364902507,20.9476,21.0262,20.9476,21.0031,25208.9136
2006-07-18 14:10:00,45.41,45.5,45.4,45.49,33565.45961002786,21.0077,21.0494,21.0031,21.0447,33565.4596
2006-07-18 14:20:00,45.47,45.62,45.41,45.59,35515.32033426184,21.0355,21.1049,21.0077,21.091,35515.3203
2006-07-18 14:30:00,45.58,45.58,45.46,45.54,54178.2729805014,21.0864,21.0864,21.0309,21.0679,54178.273
2006-07-18 14:40:00,45.54,45.56,45.44,45.47,41504.178272980505,21.0679,21.0771,21.0216,21.0355,41504.1783
2006-07-18 14:50:00,45.51,45.51,45.41,45.45,19359.33147632312,21.054,21.054,21.0077,21.0262,19359.3315
2006-07-18 15:00:00,45.45,45.45,45.33,45.33,32729.80501392758,21.0262,21.0262,20.9707,20.9707,32729.805
2006-07-18 15:10:00,45.32,45.36,45.31,45.35,30501.392757660167,20.9661,20.9846,20.9615,20.98,30501.3928
2006-07-18 15:20:00,45.34,45.36,45.31,45.33,28133.704735376046,20.9753,20.9846,20.9615,20.9707,28133.7047
2006-07-18 15:30:00,45.34,45.45,45.34,45.45,33844.01114206128,20.9753,21.0262,20.9753,21.0262,33844.0111
2006-07-18 15:40:00,45.44,45.74,45.44,45.69,103481.89415041784,21.0216,21.1604,21.0216,21.1373,103481.8942
2006-07-18 15:50:00,45.69,45.69,45.58,45.59,64484.67966573816,21.1373,21.1373,21.0864,21.091,64484.6797
2006-07-19 09:30:00,45.82,46.34,45.82,46.34,102089.1364902507,21.1974,21.438,21.1974,21.438,102089.1365
2006-07-19 09:40:00,46.27,46.29,46.05,46.23,138718.66295264623,21.4056,21.4148,21.3038,21.3871,138718.663
2006-07-19 09:50:00,46.22,46.28,46.04,46.09,68802.22841225627,21.3824,21.4102,21.2992,21.3223,68802.2284
2006-07-19 10:00:00,46.09,46.53,46.09,46.5,84958.21727019499,21.3223,21.5259,21.3223,21.512,84958.2173
2006-07-19 10:10:00,46.5,46.51,46.38,46.39,49860.72423398329,21.512,21.5166,21.4565,21.4611,49860.7242
2006-07-19 10:20:00,46.4,46.49,46.33,46.48,50835.654596100285,21.4657,21.5074,21.4333,21.5027,50835.6546
2006-07-19 10:30:00,46.48,46.49,46.32,46.44,82311.97771587744,21.5027,21.5074,21.4287,21.4842,82311.9777
2006-07-19 10:40:00,46.44,46.63,46.44,46.57,108077.99442896937,21.4842,21.5721,21.4842,21.5444,108077.9944
2006-07-19 10:50:00,46.56,46.56,46.34,46.51,39415.04178272981,21.5397,21.5397,21.438,21.5166,39415.0418
2006-07-19 11:00:00,46.48,46.63,46.48,46.6,40668.52367688023,21.5027,21.5721,21.5027,21.5582,40668.5237
2006-07-19 11:10:00,46.6,46.65,46.6,46.63,32451.25348189416,21.5582,21.5814,21.5582,21.5721,32451.2535
2006-07-19 11:20:00,46.63,46.68,46.63,46.68,46518.10584958218,21.5721,21.5953,21.5721,21.5953,46518.1058
2006-07-19 11:30:00,46.69,46.78,46.68,46.77,60027.85515320335,21.5999,21.6415,21.5953,21.6369,60027.8552
2006-07-19 11:40:00,46.77,46.85,46.75,46.75,41782.72980501393,21.6369,21.6739,21.6276,21.6276,41782.7298
2006-07-19 11:50:00,46.76,46.81,46.73,46.77,31894.1504178273,21.6323,21.6554,21.6184,21.6369,31894.1504
2006-07-19 12:00:00,46.76,46.84,46.76,46.84,32869.08077994429,21.6323,21.6693,21.6323,21.6693,32869.0808
2006-07-19 12:10:00,46.84,46.91,46.81,46.86,45682.45125348189,21.6693,21.7017,21.6554,21.6785,45682.4513
2006-07-19 12:20:00,46.88,46.95,46.86,46.9,45125.34818941505,21.6878,21.7202,21.6785,21.697,45125.3482
2006-07-19 12:30:00,46.91,47.01,46.9,46.98,38718.66295264624,21.7017,21.7479,21.697,21.734,38718.663
2006-07-19 12:40:00,47.0,47.05,46.99,46.99,41504.178272980505,21.7433,21.7664,21.7387,21.7387,41504.1783
2006-07-19 12:50:00,46.98,47.01,46.9,46.99,25487.4651810585,21.734,21.7479,21.697,21.7387,25487.4652
2006-07-19 13:00:00,47.01,47.12,47.01,47.12,28133.704735376046,21.7479,21.7988,21.7479,21.7988,28133.7047
2006-07-19 13:10:00,47.12,47.19,47.09,47.09,38161.55988857939,21.7988,21.8312,21.7849,21.7849,38161.5599
2006-07-19 13:20:00,47.07,47.23,47.07,47.17,36350.97493036212,21.7757,21.8497,21.7757,21.8219,36350.9749
2006-07-19 13:30:00,47.17,47.21,47.14,47.19,20612.813370473537,21.8219,21.8404,21.8081,21.8312,20612.8134
2006-07-19 13:40:00,47.19,47.23,47.09,47.11,50278.55153203343,21.8312,21.8497,21.7849,21.7942,50278.5515
2006-07-19 13:50:00,47.11,47.17,47.09,47.1,37743.73259052925,21.7942,21.8219,21.7849,21.7896,37743.7326
2006-07-19 14:00:00,47.11,47.14,47.09,47.12,89693.59331476323,21.7942,21.8081,21.7849,21.7988,89693.5933
2006-07-19 14:10:00,47.12,47.27,47.12,47.27,61559.88857938719,21.7988,21.8682,21.7988,21.8682,61559.8886
2006-07-19 14:20:00,47.27,47.37,47.16,47.16,93036.21169916436,21.8682,21.9145,21.8173,21.8173,93036.2117
2006-07-19 14:30:00,47.15,47.15,47.09,47.09,64902.50696378831,21.8127,21.8127,21.7849,21.7849,64902.507
2006-07-19 14:40:00,47.09,47.22,47.07,47.21,57660.16713091922,21.7849,21.8451,21.7757,21.8404,57660.1671
2006-07-19 14:50:00,47.19,47.2,47.09,47.09,88997.21448467967,21.8312,21.8358,21.7849,21.7849,88997.2145
2006-07-19 15:00:00,47.09,47.09,47.01,47.06,77158.77437325906,21.7849,21.7849,21.7479,21.771,77158.7744
2006-07-19 15:10:00,47.07,47.17,47.07,47.17,93314.76323119778,21.7757,21.8219,21.7757,21.8219,93314.7632
2006-07-19 15:20:00,47.17,47.19,47.09,47.14,94707.52089136493,21.8219,21.8312,21.7849,21.8081,94707.5209
2006-07-19 15:30:00,47.14,47.27,47.14,47.24,102367.68802228411,21.8081,21.8682,21.8081,21.8543,102367.688
2006-07-19 15:40:00,47.23,47.34,47.23,47.32,126601.6713091922,21.8497,21.9006,21.8497,21.8913,126601.6713
2006-07-19 15:50:00,47.32,47.32,47.22,47.23,179665.7381615599,21.8913,21.8913,21.8451,21.8497,179665.7382
2006-07-20 09:30:00,47.06,47.19,46.89,46.98,63509.74930362117,21.771,21.8312,21.6924,21.734,63509.7493
2006-07-20 09:40:00,46.99,46.99,46.69,46.83,25487.4651810585,21.7387,21.7387,21.5999,21.6646,25487.4652
2006-07-20 09:50:00,46.83,46.84,46.6,46.77,65459.61002785516,21.6646,21.6693,21.5582,21.6369,65459.61
2006-07-20 10:00:00,46.75,46.88,46.75,46.78,45543.17548746518,21.6276,21.6878,21.6276,21.6415,45543.1755
2006-07-20 10:10:00,46.77,46.86,46.76,46.84,22005.57103064067,21.6369,21.6785,21.6323,21.6693,22005.571
2006-07-20 10:20:00,46.84,46.9,46.8,46.87,25487.4651810585,21.6693,21.697,21.6508,21.6831,25487.4652
2006-07-20 10:30:00,46.85,46.91,46.77,46.77,30919.22005571031,21.6739,21.7017,21.6369,21.6369,30919.2201
2006-07-20 10:40:00,46.76,46.81,46.76,46.78,19498.60724233984,21.6323,21.6554,21.6323,21.6415,19498.6072
2006-07-20 10:50:00,46.78,46.97,46.78,46.95,35097.4930362117,21.6415,21.7294,21.6415,21.7202,35097.493
2006-07-20 11:00:00,46.96,47.06,46.94,47.04,32311.97771587744,21.7248,21.771,21.7155,21.7618,32311.9777
2006-07-20 11:10:00,47.04,47.06,46.93,46.95,22980.501392757666,21.7618,21.771,21.7109,21.7202,22980.5014
2006-07-20 11:20:00,46.96,47.0,46.93,46.97,19637.883008356548,21.7248,21.7433,21.7109,21.7294,19637.883
2006-07-20 11:30:00,46.97,46.99,46.91,46.91,18523.676880222843,21.7294,21.7387,21.7017,21.7017,18523.6769
2006-07-20 11:40:00,46.92,46.94,46.87,46.9,17130.91922005571,21.7063,21.7155,21.6831,21.697,17130.9192
2006-07-20 11:50:00,46.9,46.96,46.85,46.96,22423.398328690808,21.697,21.7248,21.6739,21.7248,22423.3983
2006-07-20 12:00:00,46.94,46.95,46.86,46.92,23119.777158774374,21.7155,21.7202,21.6785,21.7063,23119.7772
2006-07-20 12:10:00,46.93,46.96,46.89,46.91,19777.15877437326,21.7109,21.7248,21.6924,21.7017,19777.1588
2006-07-20 12:20:00,46.91,47.04,46.87,47.02,16155.98885793872,21.7017,21.7618,21.6831,21.7525,16155.9889
2006-07-20 12:30:00,47.02,47.02,46.94,46.96,13927.57660167131,21.7525,21.7525,21.7155,21.7248,13927.5766
2006-07-20 12:40:00,46.96,47.03,46.96,47.03,11977.715877437327,21.7248,21.7572,21.7248,21.7572,11977.7159
2006-07-20 12:50:00,47.02,47.02,46.99,47.01,6824.512534818942,21.7525,21.7525,21.7387,21.7479,6824.5125
2006-07-20 13:00:00,47.01,47.1,47.01,47.04,20334.26183844012,21.7479,21.7896,21.7479,21.7618,20334.2618
2006-07-20 13:10:00,47.06,47.06,47.03,47.04,5988.857938718664,21.771,21.771,21.7572,21.7618,5988.8579
2006-07-20 13:20:00,47.04,47.06,47.03,47.06,12116.99164345404,21.7618,21.771,21.7572,21.771,12116.9916
2006-07-20 13:30:00,47.06,47.1,47.04,47.04,19916.43454038997,21.771,21.7896,21.7618,21.7618,19916.4345
2006-07-20 13:40:00,47.05,47.06,46.94,47.04,20055.710306406687,21.7664,21.771,21.7155,21.7618,20055.7103
2006-07-20 13:50:00,47.03,47.04,46.96,47.01,23398.3286908078,21.7572,21.7618,21.7248,21.7479,23398.3287
2006-07-20 14:00:00,46.99,47.09,46.83,46.83,38022.28412256268,21.7387,21.7849,21.6646,21.6646,38022.2841
2006-07-20 14:10:00,46.83,46.89,46.77,46.88,24512.534818941505,21.6646,21.6924,21.6369,21.6878,24512.5348
2006-07-20 14:20:00,46.88,46.93,46.82,46.89,17688.022284122562,21.6878,21.7109,21.66,21.6924,17688.0223
2006-07-20 14:30:00,46.89,46.99,46.86,46.97,20334.26183844012,21.6924,21.7387,21.6785,21.7294,20334.2618
2006-07-20 14:40:00,46.99,47.04,46.97,47.01,31476.32311977716,21.7387,21.7618,21.7294,21.7479,31476.3231
2006-07-20 14:50:00,47.01,47.04,46.74,46.74,27994.42896935933,21.7479,21.7618,21.623,21.623,27994.429
2006-07-20 15:00:00,46.76,46.83,46.74,46.8,24373.2590529248,21.6323,21.6646,21.623,21.6508,24373.2591
2006-07-20 15:10:00,46.79,46.84,46.78,46.81,27576.601671309192,21.6461,21.6693,21.6415,21.6554,27576.6017
2006-07-20 15:20:00,46.79,46.8,46.7,46.73,58077.99442896936,21.6461,21.6508,21.6045,21.6184,58077.9944
2006-07-20 15:30:00,46.73,46.91,46.71,46.91,49442.89693593315,21.6184,21.7017,21.6091,21.7017,49442.8969
2006-07-20 15:40:00,46.92,47.01,46.89,47.0,73398.3286908078,21.7063,21.7479,21.6924,21.7433,73398.3287
2006-07-20 15:50:00,46.99,47.0,46.81,46.87,102367.68802228411,21.7387,21.7433,21.6554,21.6831,102367.688
2006-07-21 09:30:00,47.12,47.38,47.12,47.34,361977.7158774373,21.7988,21.9191,21.7988,21.9006,361977.7159
2006-07-21 09:40:00,47.34,47.5,47.3,47.3,97493.03621169916,21.9006,21.9746,21.8821,21.8821,97493.0362
2006-07-21 09:50:00,47.27,47.77,47.27,47.6,96796.6573816156,21.8682,22.0995,21.8682,22.0209,96796.6574
2006-07-21 10:00:00,47.6,47.78,47.5,47.78,73259.05292479109,22.0209,22.1041,21.9746,22.1041,73259.0529
2006-07-21 10:10:00,47.78,47.79,47.53,47.73,80779.9442896936,22.1041,22.1088,21.9885,22.081,80779.9443
2006-07-21 10:20:00,47.73,47.73,47.5,47.58,58356.54596100279,22.081,22.081,21.9746,22.0116,58356.546
2006-07-21 10:30:00,47.57,47.68,47.49,47.61,55013.92757660167,22.007,22.0579,21.97,22.0255,55013.9276
2006-07-21 10:40:00,47.61,47.62,47.38,47.41,61420.61281337048,22.0255,22.0301,21.9191,21.933,61420.6128
2006-07-21 10:50:00,47.41,47.52,47.29,47.31,43871.86629526463,21.933,21.9839,21.8775,21.8867,43871.8663
2006-07-21 11:00:00,47.32,47.4,47.32,47.35,29108.63509749304,21.8913,21.9283,21.8913,21.9052,29108.6351
2006-07-21 11:10:00,47.35,47.44,47.3,47.42,28272.98050139276,21.9052,21.9468,21.8821,21.9376,28272.9805
2006-07-21 11:20:00,47.4,47.49,47.4,47.47,44011.14206128134,21.9283,21.97,21.9283,21.9607,44011.1421
2006-07-21 11:30:00,47.47,47.55,47.47,47.52,31337.04735376045,21.9607,21.9977,21.9607,21.9839,31337.0474
2006-07-21 11:40:00,47.52,47.58,47.52,47.58,25766.01671309192,21.9839,22.0116,21.9839,22.0116,25766.0167
2006-07-21 11:50:00,47.58,47.63,47.56,47.6,30919.22005571031,22.0116,22.0347,22.0024,22.0209,30919.2201
2006-07-21 12:00:00,47.6,47.6,47.42,47.42,18941.504178272982,22.0209,22.0209,21.9376,21.9376,18941.5042
2006-07-21 12:10:00,47.42,47.43,47.33,47.43,20752.089136490253,21.9376,21.9422,21.896,21.9422,20752.0891
2006-07-21 12:20:00,47.43,47.52,47.38,47.5,30222.841225626744,21.9422,21.9839,21.9191,21.9746,30222.8412
2006-07-21 12:30:00,47.49,47.49,47.29,47.36,40111.420612813374,21.97,21.97,21.8775,21.9098,40111.4206
2006-07-21 12:40:00,47.35,47.45,47.34,47.42,19498.60724233984,21.9052,21.9515,21.9006,21.9376,19498.6072
2006-07-21 12:50:00,47.39,47.45,47.32,47.37,105292.4791086351,21.9237,21.9515,21.8913,21.9145,105292.4791
2006-07-21 13:00:00,47.37,47.51,47.37,47.42,22144.846796657384,21.9145,21.9792,21.9145,21.9376,22144.8468
2006-07-21 13:10:00,47.4,47.44,47.36,47.36,24651.810584958217,21.9283,21.9468,21.9098,21.9098,24651.8106
2006-07-21 13:20:00,47.36,47.43,47.35,47.43,19220.05571030641,21.9098,21.9422,21.9052,21.9422,19220.0557
2006-07-21 13:30:00,47.43,47.51,47.4,47.46,49303.621169916434,21.9422,21.9792,21.9283,21.9561,49303.6212
2006-07-21 13:40:00,47.48,47.65,47.47,47.62,51532.03342618384,21.9653,22.044,21.9607,22.0301,51532.0334
2006-07-21 13:50:00,47.62,47.66,47.53,47.55,39275.766016713096,22.0301,22.0486,21.9885,21.9977,39275.766
2006-07-21 14:00:00,47.55,47.55,47.47,47.5,23119.777158774374,21.9977,21.9977,21.9607,21.9746,23119.7772
2006-07-21 14:10:00,47.48,47.48,47.43,47.45,23816.15598885794,21.9653,21.9653,21.9422,21.9515,23816.156
2006-07-21 14:20:00,47.45,47.52,47.39,47.48,66434.54038997214,21.9515,21.9839,21.9237,21.9653,66434.5404
2006-07-21 14:30:00,47.48,47.49,47.42,47.45,35376.044568245125,21.9653,21.97,21.9376,21.9515,35376.0446
2006-07-21 14:40:00,47.45,47.5,47.42,47.45,50278.55153203343,21.9515,21.9746,21.9376,21.9515,50278.5515
2006-07-21 14:50:00,47.44,47.6,47.41,47.55,69359.33147632312,21.9468,22.0209,21.933,21.9977,69359.3315
2006-07-21 15:00:00,47.54,47.59,47.5,47.56,60167.13091922006,21.9931,22.0162,21.9746,22.0024,60167.1309
2006-07-21 15:10:00,47.56,47.65,47.55,47.57,44568.24512534819,22.0024,22.044,21.9977,22.007,44568.2451
2006-07-21 15:20:00,47.56,47.63,47.56,47.59,49860.72423398329,22.0024,22.0347,22.0024,22.0162,49860.7242
2006-07-21 15:30:00,47.59,47.75,47.59,47.75,119777.15877437328,22.0162,22.0903,22.0162,22.0903,119777.1588
2006-07-21 15:40:00,47.75,47.78,47.63,47.65,105710.30640668524,22.0903,22.1041,22.0347,22.044,105710.3064
2006-07-21 15:50:00,47.63,47.65,47.55,47.6,103064.06685236769,22.0347,22.044,21.9977,22.0209,103064.0669
2006-07-24 09:30:00,47.56,47.98,47.56,47.79,50278.55153203343,22.0024,22.1967,22.0024,22.1088,50278.5515
2006-07-24 09:40:00,47.75,47.98,47.7,47.89,28969.359331476324,22.0903,22.1967,22.0671,22.155,28969.3593
2006-07-24 09:50:00,47.9,48.18,47.87,48.09,91504.17827298053,22.1597,22.2892,22.1458,22.2476,91504.1783
2006-07-24 10:00:00,48.1,48.13,47.95,48.03,66713.09192200558,22.2522,22.2661,22.1828,22.2198,66713.0919
2006-07-24 10:10:00,48.03,48.13,48.01,48.12,37186.6295264624,22.2198,22.2661,22.2105,22.2614,37186.6295
2006-07-24 10:20:00,48.12,48.26,48.12,48.15,52924.791086350975,22.2614,22.3262,22.2614,22.2753,52924.7911
2006-07-24 10:30:00,48.13,48.18,48.06,48.07,69637.88300835656,22.2661,22.2892,22.2337,22.2383,69637.883
2006-07-24 10:40:00,48.07,48.11,47.88,47.94,52785.51532033426,22.2383,22.2568,22.1504,22.1782,52785.5153
2006-07-24 10:50:00,47.92,48.01,47.92,47.99,69777.15877437327,22.1689,22.2105,22.1689,22.2013,69777.1588
2006-07-24 11:00:00,48.0,48.11,48.0,48.08,54735.37604456825,22.2059,22.2568,22.2059,22.2429,54735.376
2006-07-24 11:10:00,48.06,48.21,48.05,48.16,72562.67409470753,22.2337,22.3031,22.229,22.2799,72562.6741
2006-07-24 11:20:00,48.16,48.18,48.03,48.18,38022.28412256268,22.2799,22.2892,22.2198,22.2892,38022.2841
2006-07-24 11:30:00,48.18,48.31,48.18,48.31,62116.99164345404,22.2892,22.3493,22.2892,22.3493,62116.9916
2006-07-24 11:40:00,48.31,48.52,48.31,48.5,67270.19498607243,22.3493,22.4465,22.3493,22.4372,67270.195
2006-07-24 11:50:00,48.52,48.56,48.49,48.49,56824.51253481895,22.4465,22.465,22.4326,22.4326,56824.5125
2006-07-24 12:00:00,48.5,48.53,48.41,48.41,125348.1894150418,22.4372,22.4511,22.3956,22.3956,125348.1894
2006-07-24 12:10:00,48.41,48.48,48.41,48.42,124512.53481894152,22.3956,22.428,22.3956,22.4002,124512.5348
2006-07-24 12:20:00,48.42,48.49,48.42,48.44,47910.86350974931,22.4002,22.4326,22.4002,22.4095,47910.8635
2006-07-24 12:30:00,48.44,48.48,48.41,48.46,50278.55153203343,22.4095,22.428,22.3956,22.4187,50278.5515
2006-07-24 12:40:00,48.46,48.49,48.46,48.47,65320.33426183844,22.4187,22.4326,22.4187,22.4233,65320.3343
2006-07-24 12:50:00,48.47,48.5,48.45,48.47,26601.671309192203,22.4233,22.4372,22.4141,22.4233,26601.6713
2006-07-24 13:00:00,48.48,48.5,48.41,48.41,43175.48746518106,22.428,22.4372,22.3956,22.3956,43175.4875
2006-07-24 13:10:00,48.4,48.46,48.39,48.44,27994.42896935933,22.391,22.4187,22.3863,22.4095,27994.429
2006-07-24 13:20:00,48.44,48.51,48.44,48.48,43036.21169916435,22.4095,22.4419,22.4095,22.428,43036.2117
2006-07-24 13:30:00,48.49,48.61,48.46,48.61,35933.14763231198,22.4326,22.4881,22.4187,22.4881,35933.1476
2006-07-24 13:40:00,48.61,48.64,48.57,48.59,45264.62395543176,22.4881,22.502,22.4696,22.4789,45264.624
2006-07-24 13:50:00,48.59,48.62,48.53,48.53,39275.766016713096,22.4789,22.4927,22.4511,22.4511,39275.766
2006-07-24 14:00:00,48.53,48.58,48.46,48.46,62813.37047353761,22.4511,22.4742,22.4187,22.4187,62813.3705
2006-07-24 14:10:00,48.46,48.57,48.39,48.4,44011.14206128134,22.4187,22.4696,22.3863,22.391,44011.1421
2006-07-24 14:20:00,48.4,48.46,48.38,48.41,33426.183844011146,22.391,22.4187,22.3817,22.3956,33426.1838
2006-07-24 14:30:00,48.4,48.44,48.38,48.42,28830.08356545961,22.391,22.4095,22.3817,22.4002,28830.0836
2006-07-24 14:40:00,48.41,48.47,48.39,48.39,36908.07799442897,22.3956,22.4233,22.3863,22.3863,36908.078
2006-07-24 14:50:00,48.39,48.48,48.38,48.48,65738.16155988858,22.3863,22.428,22.3817,22.428,65738.1616
2006-07-24 15:00:00,48.48,48.61,48.46,48.58,39136.490250696384,22.428,22.4881,22.4187,22.4742,39136.4903
2006-07-24 15:10:00,48.61,48.81,48.58,48.75,97771.5877437326,22.4881,22.5806,22.4742,22.5529,97771.5877
2006-07-24 15:20:00,48.76,48.93,48.76,48.91,97632.31197771589,22.5575,22.6362,22.5575,22.6269,97632.312
2006-07-24 15:30:00,48.91,48.92,48.65,48.66,119637.88300835656,22.6269,22.6315,22.5066,22.5112,119637.883
2006-07-24 15:40:00,48.66,48.72,48.52,48.56,155710.30640668524,22.5112,22.539,22.4465,22.465,155710.3064
2006-07-24 15:50:00,48.56,48.64,48.55,48.62,119080.7799442897,22.465,22.502,22.4604,22.4927,119080.7799
2006-07-25 09:30:00,48.45,48.46,48.28,48.42,61977.71587743733,22.4141,22.4187,22.3354,22.4002,61977.7159
2006-07-25 09:40:00,48.44,48.59,48.34,48.5,103064.06685236769,22.4095,22.4789,22.3632,22.4372,103064.0669
2006-07-25 09:50:00,48.48,48.54,48.28,48.28,87743.73259052925,22.428,22.4557,22.3354,22.3354,87743.7326
2006-07-25 10:00:00,48.29,48.4,48.2,48.36,107660.16713091925,22.3401,22.391,22.2984,22.3725,107660.1671
2006-07-25 10:10:00,48.37,48.39,48.26,48.28,36908.07799442897,22.3771,22.3863,22.3262,22.3354,36908.078
2006-07-25 10:20:00,48.27,48.28,48.11,48.16,95543.17548746518,22.3308,22.3354,22.2568,22.2799,95543.1755
2006-07-25 10:30:00,48.14,48.23,48.01,48.01,109052.92479108636,22.2707,22.3123,22.2105,22.2105,109052.9248
2006-07-25 10:40:00,48.01,48.06,47.82,47.96,67548.74651810585,22.2105,22.2337,22.1226,22.1874,67548.7465
2006-07-25 10:50:00,47.96,48.13,47.9,47.98,46100.27855153204,22.1874,22.2661,22.1597,22.1967,46100.2786
2006-07-25 11:00:00,48.01,48.1,47.98,48.03,27994.42896935933,22.2105,22.2522,22.1967,22.2198,27994.429
2006-07-25 11:10:00,48.03,48.12,48.03,48.11,24791.08635097493,22.2198,22.2614,22.2198,22.2568,24791.0864
2006-07-25 11:20:00,48.11,48.22,48.08,48.21,28830.08356545961,22.2568,22.3077,22.2429,22.3031,28830.0836
2006-07-25 11:30:00,48.23,48.23,48.06,48.08,56963.78830083566,22.3123,22.3123,22.2337,22.2429,56963.7883
2006-07-25 11:40:00,48.06,48.09,47.95,48.01,33426.183844011146,22.2337,22.2476,22.1828,22.2105,33426.1838
2006-07-25 11:50:00,48.0,48.16,48.0,48.11,37883.008356545964,22.2059,22.2799,22.2059,22.2568,37883.0084
2006-07-25 12:00:00,48.11,48.12,48.04,48.08,49860.72423398329,22.2568,22.2614,22.2244,22.2429,49860.7242
2006-07-25 12:10:00,48.08,48.17,48.08,48.1,22701.949860724235,22.2429,22.2846,22.2429,22.2522,22701.9499
2006-07-25 12:20:00,48.1,48.16,48.07,48.09,33426.183844011146,22.2522,22.2799,22.2383,22.2476,33426.1838
2006-07-25 12:30:00,48.08,48.16,48.07,48.11,51392.75766016713,22.2429,22.2799,22.2383,22.2568,51392.7577
2006-07-25 12:40:00,48.11,48.2,48.11,48.16,31754.874651810587,22.2568,22.2984,22.2568,22.2799,31754.8747
2006-07-25 12:50:00,48.16,48.18,48.11,48.14,22284.122562674096,22.2799,22.2892,22.2568,22.2707,22284.1226
2006-07-25 13:00:00,48.14,48.26,48.13,48.26,53064.066852367694,22.2707,22.3262,22.2661,22.3262,53064.0669
2006-07-25 13:10:00,48.26,48.33,48.24,48.32,23816.15598885794,22.3262,22.3586,22.3169,22.354,23816.156
2006-07-25 13:20:00,48.33,48.35,48.3,48.3,30779.944289693594,22.3586,22.3678,22.3447,22.3447,30779.9443
2006-07-25 13:30:00,48.3,48.31,48.26,48.28,25487.4651810585,22.3447,22.3493,22.3262,22.3354,25487.4652
2006-07-25 13:40:00,48.29,48.31,48.26,48.28,19080.77994428969,22.3401,22.3493,22.3262,22.3354,19080.7799
2006-07-25 13:50:00,48.28,48.31,48.19,48.19,29247.91086350975,22.3354,22.3493,22.2938,22.2938,29247.9109
2006-07-25 14:00:00,48.2,48.24,48.18,48.24,21169.91643454039,22.2984,22.3169,22.2892,22.3169,21169.9164
2006-07-25 14:10:00,48.24,48.28,48.24,48.26,32451.25348189416,22.3169,22.3354,22.3169,22.3262,32451.2535
2006-07-25 14:20:00,48.26,48.34,48.25,48.34,26323.119777158776,22.3262,22.3632,22.3216,22.3632,26323.1198
2006-07-25 14:30:00,48.34,48.41,48.33,48.36,34818.94150417828,22.3632,22.3956,22.3586,22.3725,34818.9415
2006-07-25 14:40:00,48.36,48.49,48.35,48.44,33704.73537604457,22.3725,22.4326,22.3678,22.4095,33704.7354
2006-07-25 14:50:00,48.43,48.5,48.43,48.46,23398.3286908078,22.4048,22.4372,22.4048,22.4187,23398.3287
2006-07-25 15:00:00,48.46,48.65,48.46,48.61,34261.83844011142,22.4187,22.5066,22.4187,22.4881,34261.8384
2006-07-25 15:10:00,48.58,48.79,48.57,48.77,43732.59052924792,22.4742,22.5714,22.4696,22.5621,43732.5905
2006-07-25 15:20:00,48.76,48.86,48.72,48.85,46935.93314763231,22.5575,22.6038,22.539,22.5991,46935.9331
2006-07-25 15:30:00,48.85,49.01,48.85,49.01,166991.643454039,22.5991,22.6732,22.5991,22.6732,166991.6435
2006-07-25 15:40:00,49.02,49.04,49.0,49.0,209610.0278551532,22.6778,22.687,22.6685,22.6685,209610.0279
2006-07-25 15:50:00,49.0,49.04,48.92,48.92,247771.5877437326,22.6685,22.687,22.6315,22.6315,247771.5877
2006-07-26 09:30:00,49.03,49.03,48.84,48.87,58913.64902506965,22.6824,22.6824,22.5945,22.6084,58913.649
2006-07-26 09:40:00,48.87,49.02,48.72,48.92,40947.07520891365,22.6084,22.6778,22.539,22.6315,40947.0752
2006-07-26 09:50:00,48.87,48.95,48.82,48.93,43314.76323119777,22.6084,22.6454,22.5853,22.6362,43314.7632
2006-07-26 10:00:00,48.93,49.05,48.73,48.77,63927.57660167131,22.6362,22.6917,22.5436,22.5621,63927.5766
2006-07-26 10:10:00,48.77,48.82,48.72,48.78,29665.73816155989,22.5621,22.5853,22.539,22.5668,29665.7382
2006-07-26 10:20:00,48.78,48.8,48.59,48.59,36629.526462395545,22.5668,22.576,22.4789,22.4789,36629.5265
2006-07-26 10:30:00,48.59,48.87,48.52,48.87,44428.96935933148,22.4789,22.6084,22.4465,22.6084,44428.9694
2006-07-26 10:40:00,48.86,48.87,48.66,48.66,21587.74373259053,22.6038,22.6084,22.5112,22.5112,21587.7437
2006-07-26 10:50:00,48.67,48.7,48.64,48.64,32311.97771587744,22.5159,22.5298,22.502,22.502,32311.9777
2006-07-26 11:00:00,48.64,48.68,48.61,48.63,24512.534818941505,22.502,22.5205,22.4881,22.4974,24512.5348
2006-07-26 11:10:00,48.62,48.77,48.62,48.75,18384.401114206128,22.4927,22.5621,22.4927,22.5529,18384.4011
2006-07-26 11:20:00,48.73,48.75,48.69,48.72,19498.60724233984,22.5436,22.5529,22.5251,22.539,19498.6072
2006-07-26 11:30:00,48.7,48.74,48.65,48.72,41086.35097493036,22.5298,22.5483,22.5066,22.539,41086.351
2006-07-26 11:40:00,48.72,48.75,48.71,48.74,40389.9721448468,22.539,22.5529,22.5344,22.5483,40389.9721
2006-07-26 11:50:00,48.75,48.77,48.7,48.73,36768.802228412256,22.5529,22.5621,22.5298,22.5436,36768.8022
2006-07-26 12:00:00,48.72,48.76,48.72,48.75,54178.2729805014,22.539,22.5575,22.539,22.5529,54178.273
2006-07-26 12:10:00,48.75,48.77,48.69,48.74,24930.362116991644,22.5529,22.5621,22.5251,22.5483,24930.3621
2006-07-26 12:20:00,48.71,48.72,48.68,48.69,8077.994428969359,22.5344,22.539,22.5205,22.5251,8077.9944
2006-07-26 12:30:00,48.69,48.7,48.6,48.61,24651.810584958217,22.5251,22.5298,22.4835,22.4881,24651.8106
2006-07-26 12:40:00,48.62,48.62,48.54,48.6,14902.506963788304,22.4927,22.4927,22.4557,22.4835,14902.507
2006-07-26 12:50:00,48.61,48.67,48.61,48.63,19777.15877437326,22.4881,22.5159,22.4881,22.4974,19777.1588
2006-07-26 13:00:00,48.63,48.67,48.59,48.6,13927.57660167131,22.4974,22.5159,22.4789,22.4835,13927.5766
2006-07-26 13:10:00,48.6,48.64,48.6,48.62,29665.73816155989,22.4835,22.502,22.4835,22.4927,29665.7382
2006-07-26 13:20:00,48.63,48.67,48.63,48.63,17827.298050139278,22.4974,22.5159,22.4974,22.4974,17827.2981
2006-07-26 13:30:00,48.64,48.64,48.59,48.62,9331.476323119778,22.502,22.502,22.4789,22.4927,9331.4763
2006-07-26 13:40:00,48.62,48.82,48.62,48.82,48328.690807799445,22.4927,22.5853,22.4927,22.5853,48328.6908
2006-07-26 13:50:00,48.8,48.8,48.66,48.68,22701.949860724235,22.576,22.576,22.5112,22.5205,22701.9499
2006-07-26 14:00:00,48.67,48.68,48.57,48.59,29108.63509749304,22.5159,22.5205,22.4696,22.4789,29108.6351
2006-07-26 14:10:00,48.6,48.67,48.59,48.62,26044.56824512535,22.4835,22.5159,22.4789,22.4927,26044.5682
2006-07-26 14:20:00,48.64,48.67,48.58,48.62,21169.91643454039,22.502,22.5159,22.4742,22.4927,21169.9164
2006-07-26 14:30:00,48.62,48.69,48.59,48.62,32451.25348189416,22.4927,22.5251,22.4789,22.4927,32451.2535
2006-07-26 14:40:00,48.62,48.62,48.52,48.56,36211.69916434541,22.4927,22.4927,22.4465,22.465,36211.6992
2006-07-26 14:50:00,48.56,48.7,48.55,48.69,19220.05571030641,22.465,22.5298,22.4604,22.5251,19220.0557
2006-07-26 15:00:00,48.69,48.7,48.57,48.57,37047.35376044569,22.5251,22.5298,22.4696,22.4696,37047.3538
2006-07-26 15:10:00,48.57,48.59,48.51,48.51,27855.15320334262,22.4696,22.4789,22.4419,22.4419,27855.1532
2006-07-26 15:20:00,48.52,48.57,48.5,48.5,40947.07520891365,22.4465,22.4696,22.4372,22.4372,40947.0752
2006-07-26 15:30:00,48.5,48.52,48.46,48.51,100835.65459610028,22.4372,22.4465,22.4187,22.4419,100835.6546
2006-07-26 15:40:00,48.52,48.56,48.42,48.54,75905.29247910864,22.4465,22.465,22.4002,22.4557,75905.2925
2006-07-26 15:50:00,48.54,48.55,48.44,48.45,86211.69916434541,22.4557,22.4604,22.4095,22.4141,86211.6992
2006-07-27 09:30:00,48.6,49.06,48.6,48.63,68662.95264623956,22.4835,22.6963,22.4835,22.4974,68662.9526
2006-07-27 09:40:00,48.66,48.77,48.57,48.59,160863.50974930363,22.5112,22.5621,22.4696,22.4789,160863.5097
2006-07-27 09:50:00,48.59,48.72,48.59,48.66,72841.22562674095,22.4789,22.539,22.4789,22.5112,72841.2256
2006-07-27 10:00:00,48.64,48.82,48.6,48.81,105988.85793871866,22.502,22.5853,22.4835,22.5806,105988.8579
2006-07-27 10:10:00,48.81,48.97,48.77,48.8,100835.65459610028,22.5806,22.6547,22.5621,22.576,100835.6546
2006-07-27 10:20:00,48.77,48.82,48.69,48.71,39275.766016713096,22.5621,22.5853,22.5251,22.5344,39275.766
2006-07-27 10:30:00,48.71,48.72,48.64,48.64,65598.88579387187,22.5344,22.539,22.502,22.502,65598.8858
2006-07-27 10:40:00,48.67,48.67,48.52,48.54,36908.07799442897,22.5159,22.5159,22.4465,22.4557,36908.078
2006-07-27 10:50:00,48.55,48.68,48.55,48.66,42479.108635097495,22.4604,22.5205,22.4604,22.5112,42479.1086
2006-07-27 11:00:00,48.67,48.71,48.64,48.64,44011.14206128134,22.5159,22.5344,22.502,22.502,44011.1421
2006-07-27 11:10:00,48.67,48.68,48.62,48.67,42479.108635097495,22.5159,22.5205,22.4927,22.5159,42479.1086
2006-07-27 11:20:00,48.68,48.68,48.6,48.62,75766.01671309193,22.5205,22.5205,22.4835,22.4927,75766.0167
2006-07-27 11:30:00,48.64,48.64,48.58,48.6,39275.766016713096,22.502,22.502,22.4742,22.4835,39275.766
2006-07-27 11:40:00,48.61,48.62,48.55,48.6,24233.98328690808,22.4881,22.4927,22.4604,22.4835,24233.9833
2006-07-27 11:50:00,48.62,48.64,48.61,48.63,25208.91364902507,22.4927,22.502,22.4881,22.4974,25208.9136
2006-07-27 12:00:00,48.62,48.64,48.58,48.64,23259.05292479109,22.4927,22.502,22.4742,22.502,23259.0529
2006-07-27 12:10:00,48.63,48.64,48.59,48.61,27715.877437325908,22.4974,22.502,22.4789,22.4881,27715.8774
2006-07-27 12:20:00,48.62,48.62,48.5,48.53,32729.80501392758,22.4927,22.4927,22.4372,22.4511,32729.805
2006-07-27 12:30:00,48.53,48.54,48.45,48.45,61142.06128133705,22.4511,22.4557,22.4141,22.4141,61142.0613
2006-07-27 12:40:00,48.45,48.46,48.43,48.46,37047.35376044569,22.4141,22.4187,22.4048,22.4187,37047.3538
2006-07-27 12:50:00,48.46,48.46,48.42,48.46,30779.944289693594,22.4187,22.4187,22.4002,22.4187,30779.9443
2006-07-27 13:00:00,48.46,48.46,48.44,48.46,51532.03342618384,22.4187,22.4187,22.4095,22.4187,51532.0334
2006-07-27 13:10:00,48.46,48.49,48.4,48.49,45821.72701949861,22.4187,22.4326,22.391,22.4326,45821.727
2006-07-27 13:20:00,48.49,48.56,48.45,48.54,50000.0,22.4326,22.465,22.4141,22.4557,50000.0
2006-07-27 13:30:00,48.54,48.54,48.41,48.43,63231.197771587744,22.4557,22.4557,22.3956,22.4048,63231.1978
2006-07-27 13:40:00,48.44,48.52,48.43,48.52,41504.178272980505,22.4095,22.4465,22.4048,22.4465,41504.1783
2006-07-27 13:50:00,48.51,48.51,48.37,48.39,125766.01671309191,22.4419,22.4419,22.3771,22.3863,125766.0167
2006-07-27 14:00:00,48.38,48.39,48.27,48.36,29665.73816155989,22.3817,22.3863,22.3308,22.3725,29665.7382
2006-07-27 14:10:00,48.36,48.45,48.29,48.43,27576.601671309192,22.3725,22.4141,22.3401,22.4048,27576.6017
2006-07-27 14:20:00,48.43,48.45,48.35,48.39,49721.44846796658,22.4048,22.4141,22.3678,22.3863,49721.4485
2006-07-27 14:30:00,48.38,48.39,48.33,48.39,28969.359331476324,22.3817,22.3863,22.3586,22.3863,28969.3593
2006-07-27 14:40:00,48.39,48.39,48.31,48.39,25626.74094707521,22.3863,22.3863,22.3493,22.3863,25626.7409
2006-07-27 14:50:00,48.4,48.41,48.36,48.39,79526.46239554317,22.391,22.3956,22.3725,22.3863,79526.4624
2006-07-27 15:00:00,48.39,48.47,48.31,48.31,41504.178272980505,22.3863,22.4233,22.3493,22.3493,41504.1783
2006-07-27 15:10:00,48.31,48.37,48.17,48.18,65738.16155988858,22.3493,22.3771,22.2846,22.2892,65738.1616
2006-07-27 15:20:00,48.18,48.18,48.01,48.08,138579.38718662952,22.2892,22.2892,22.2105,22.2429,138579.3872
2006-07-27 15:30:00,48.08,48.29,48.08,48.29,100417.82729805016,22.2429,22.3401,22.2429,22.3401,100417.8273
2006-07-27 15:40:00,48.29,48.36,48.23,48.24,80919.2200557103,22.3401,22.3725,22.3123,22.3169,80919.2201
2006-07-27 15:50:00,48.24,48.24,48.09,48.11,267130.91922005574,22.3169,22.3169,22.2476,22.2568,267130.9192
2006-07-28 09:30:00,48.64,48.82,48.54,48.54,61281.337047353765,22.502,22.5853,22.4557,22.4557,61281.337
2006-07-28 09:40:00,48.61,48.8,48.6,48.72,78830.08356545962,22.4881,22.576,22.4835,22.539,78830.0836
2006-07-28 09:50:00,48.73,48.76,48.57,48.6,55431.754874651815,22.5436,22.5575,22.4696,22.4835,55431.7549
2006-07-28 10:00:00,48.6,48.61,48.49,48.49,71309.19220055711,22.4835,22.4881,22.4326,22.4326,71309.1922
2006-07-28 10:10:00,48.49,48.49,48.41,48.43,46935.93314763231,22.4326,22.4326,22.3956,22.4048,46935.9331
2006-07-28 10:20:00,48.44,48.57,48.44,48.54,17130.91922005571,22.4095,22.4696,22.4095,22.4557,17130.9192
2006-07-28 10:30:00,48.54,48.73,48.53,48.73,39832.86908077994,22.4557,22.5436,22.4511,22.5436,39832.8691
2006-07-28 10:40:00,48.73,48.75,48.63,48.67,51114.20612813371,22.5436,22.5529,22.4974,22.5159,51114.2061
2006-07-28 10:50:00,48.67,48.77,48.64,48.75,79526.46239554317,22.5159,22.5621,22.502,22.5529,79526.4624
2006-07-28 11:00:00,48.77,48.82,48.77,48.82,61002.785515320335,22.5621,22.5853,22.5621,22.5853,61002.7855
2006-07-28 11:10:00,48.82,48.82,48.77,48.79,72562.67409470753,22.5853,22.5853,22.5621,22.5714,72562.6741
2006-07-28 11:20:00,48.79,48.88,48.77,48.87,52089.1364902507,22.5714,22.613,22.5621,22.6084,52089.1365
2006-07-28 11:30:00,48.9,48.9,48.86,48.86,27019.49860724234,22.6223,22.6223,22.6038,22.6038,27019.4986
2006-07-28 11:40:00,48.86,48.87,48.81,48.85,22562.674094707523,22.6038,22.6084,22.5806,22.5991,22562.6741
2006-07-28 11:50:00,48.85,48.86,48.82,48.84,18384.401114206128,22.5991,22.6038,22.5853,22.5945,18384.4011
2006-07-28 12:00:00,48.83,48.83,48.72,48.79,15320.33426183844,22.5899,22.5899,22.539,22.5714,15320.3343
2006-07-28 12:10:00,48.77,48.84,48.77,48.81,11002.785515320336,22.5621,22.5945,22.5621,22.5806,11002.7855
2006-07-28 12:20:00,48.83,48.83,48.78,48.79,11699.1643454039,22.5899,22.5899,22.5668,22.5714,11699.1643
2006-07-28 12:30:00,48.79,48.79,48.69,48.72,19916.43454038997,22.5714,22.5714,22.5251,22.539,19916.4345
2006-07-28 12:40:00,48.72,48.77,48.65,48.65,25208.91364902507,22.539,22.5621,22.5066,22.5066,25208.9136
2006-07-28 12:50:00,48.67,48.75,48.66,48.72,11281.337047353762,22.5159,22.5529,22.5112,22.539,11281.337
2006-07-28 13:00:00,48.74,48.78,48.72,48.78,11699.1643454039,22.5483,22.5668,22.539,22.5668,11699.1643
2006-07-28 13:10:00,48.78,48.78,48.59,48.67,24094.707520891367,22.5668,22.5668,22.4789,22.5159,24094.7075
2006-07-28 13:20:00,48.67,48.72,48.66,48.7,10445.682451253482,22.5159,22.539,22.5112,22.5298,10445.6825
2006-07-28 13:30:00,48.7,48.76,48.68,48.71,13788.300835654596,22.5298,22.5575,22.5205,22.5344,13788.3008
2006-07-28 13:40:00,48.7,48.7,48.6,48.67,19359.33147632312,22.5298,22.5298,22.4835,22.5159,19359.3315
2006-07-28 13:50:00,48.67,48.77,48.67,48.77,16155.98885793872,22.5159,22.5621,22.5159,22.5621,16155.9889
2006-07-28 14:00:00,48.78,48.8,48.7,48.7,19359.33147632312,22.5668,22.576,22.5298,22.5298,19359.3315
2006-07-28 14:10:00,48.71,48.72,48.69,48.7,16991.643454038996,22.5344,22.539,22.5251,22.5298,16991.6435
2006-07-28 14:20:00,48.72,48.75,48.67,48.68,17827.298050139278,22.539,22.5529,22.5159,22.5205,17827.2981
2006-07-28 14:30:00,48.68,48.69,48.59,48.69,23816.15598885794,22.5205,22.5251,22.4789,22.5251,23816.156
2006-07-28 14:40:00,48.67,48.73,48.65,48.69,19637.883008356548,22.5159,22.5436,22.5066,22.5251,19637.883
2006-07-28 14:50:00,48.69,48.79,48.69,48.75,21448.46796657382,22.5251,22.5714,22.5251,22.5529,21448.468
2006-07-28 15:00:00,48.75,48.75,48.62,48.69,33704.73537604457,22.5529,22.5529,22.4927,22.5251,33704.7354
2006-07-28 15:10:00,48.7,48.77,48.7,48.76,19637.883008356548,22.5298,22.5621,22.5298,22.5575,19637.883
2006-07-28 15:20:00,48.76,48.82,48.72,48.72,34261.83844011142,22.5575,22.5853,22.539,22.539,34261.8384
2006-07-28 15:30:00,48.72,48.8,48.71,48.75,29944.28969359332,22.539,22.576,22.5344,22.5529,29944.2897
2006-07-28 15:40:00,48.77,48.82,48.73,48.75,57660.16713091922,22.5621,22.5853,22.5436,22.5529,57660.1671
2006-07-28 15:50:00,48.74,48.79,48.62,48.62,222562.6740947076,22.5483,22.5714,22.4927,22.4927,222562.6741
2006-07-31 09:30:00,48.69,48.72,48.45,48.46,52924.791086350975,22.5251,22.539,22.4141,22.4187,52924.7911
2006-07-31 09:40:00,48.51,48.53,48.34,48.44,30222.841225626744,22.4419,22.4511,22.3632,22.4095,30222.8412
2006-07-31 09:50:00,48.46,48.54,48.34,48.53,32311.97771587744,22.4187,22.4557,22.3632,22.4511,32311.9777
2006-07-31 10:00:00,48.52,48.58,48.36,48.52,55849.58217270195,22.4465,22.4742,22.3725,22.4465,55849.5822
2006-07-31 10:10:00,48.52,48.55,48.33,48.43,25766.01671309192,22.4465,22.4604,22.3586,22.4048,25766.0167
2006-07-31 10:20:00,48.43,48.53,48.41,48.48,18105.849582172705,22.4048,22.4511,22.3956,22.428,18105.8496
2006-07-31 10:30:00,48.49,48.49,48.25,48.33,57381.61559888579,22.4326,22.4326,22.3216,22.3586,57381.6156
2006-07-31 10:40:00,48.31,48.34,48.26,48.3,28690.807799442897,22.3493,22.3632,22.3262,22.3447,28690.8078
2006-07-31 10:50:00,48.3,48.42,48.28,48.38,14066.852367688023,22.3447,22.4002,22.3354,22.3817,14066.8524
2006-07-31 11:00:00,48.37,48.41,48.29,48.32,18941.504178272982,22.3771,22.3956,22.3401,22.354,18941.5042
2006-07-31 11:10:00,48.31,48.4,48.29,48.34,28969.359331476324,22.3493,22.391,22.3401,22.3632,28969.3593
2006-07-31 11:20:00,48.31,48.36,48.26,48.26,23816.15598885794,22.3493,22.3725,22.3262,22.3262,23816.156
2006-07-31 11:30:00,48.26,48.3,48.15,48.19,22701.949860724235,22.3262,22.3447,22.2753,22.2938,22701.9499
2006-07-31 11:40:00,48.19,48.25,48.17,48.24,21448.46796657382,22.2938,22.3216,22.2846,22.3169,21448.468
2006-07-31 11:50:00,48.23,48.31,48.23,48.24,9052.924791086352,22.3123,22.3493,22.3123,22.3169,9052.9248
2006-07-31 12:00:00,48.24,48.24,48.19,48.21,28830.08356545961,22.3169,22.3169,22.2938,22.3031,28830.0836
2006-07-31 12:10:00,48.21,48.25,48.21,48.22,12116.99164345404,22.3031,22.3216,22.3031,22.3077,12116.9916
2006-07-31 12:20:00,48.21,48.22,48.16,48.18,21448.46796657382,22.3031,22.3077,22.2799,22.2892,21448.468
2006-07-31 12:30:00,48.17,48.18,48.12,48.15,16713.091922005573,22.2846,22.2892,22.2614,22.2753,16713.0919
2006-07-31 12:40:00,48.15,48.29,48.13,48.26,18802.228412256267,22.2753,22.3401,22.2661,22.3262,18802.2284
2006-07-31 12:50:00,48.27,48.31,48.24,48.24,19359.33147632312,22.3308,22.3493,22.3169,22.3169,19359.3315
2006-07-31 13:00:00,48.24,48.27,48.24,48.26,30222.841225626744,22.3169,22.3308,22.3169,22.3262,30222.8412
2006-07-31 13:10:00,48.26,48.29,48.24,48.29,19080.77994428969,22.3262,22.3401,22.3169,22.3401,19080.7799
2006-07-31 13:20:00,48.3,48.34,48.28,48.28,17688.022284122562,22.3447,22.3632,22.3354,22.3354,17688.0223
2006-07-31 13:30:00,48.27,48.31,48.26,48.31,9610.027855153205,22.3308,22.3493,22.3262,22.3493,9610.0279
2006-07-31 13:40:00,48.3,48.36,48.29,48.34,13649.025069637884,22.3447,22.3725,22.3401,22.3632,13649.0251
2006-07-31 13:50:00,48.34,48.34,48.31,48.32,12674.094707520891,22.3632,22.3632,22.3493,22.354,12674.0947
2006-07-31 14:00:00,48.33,48.33,48.26,48.26,16016.713091922007,22.3586,22.3586,22.3262,22.3262,16016.7131
2006-07-31 14:10:00,48.23,48.33,48.21,48.31,31476.32311977716,22.3123,22.3586,22.3031,22.3493,31476.3231
2006-07-31 14:20:00,48.3,48.31,48.25,48.25,16155.98885793872,22.3447,22.3493,22.3216,22.3216,16155.9889
2006-07-31 14:30:00,48.25,48.31,48.25,48.31,30640.668523676883,22.3216,22.3493,22.3216,22.3493,30640.6685
2006-07-31 14:40:00,48.31,48.33,48.29,48.29,29665.73816155989,22.3493,22.3586,22.3401,22.3401,29665.7382
2006-07-31 14:50:00,48.29,48.32,48.25,48.26,40250.696378830085,22.3401,22.354,22.3216,22.3262,40250.6964
2006-07-31 15:00:00,48.26,48.26,48.21,48.23,42479.108635097495,22.3262,22.3262,22.3031,22.3123,42479.1086
2006-07-31 15:10:00,48.23,48.24,48.19,48.2,33147.632311977715,22.3123,22.3169,22.2938,22.2984,33147.6323
2006-07-31 15:20:00,48.19,48.21,48.12,48.17,46657.38161559889,22.2938,22.3031,22.2614,22.2846,46657.3816
2006-07-31 15:30:00,48.18,48.2,48.16,48.18,56406.6852367688,22.2892,22.2984,22.2799,22.2892,56406.6852
2006-07-31 15:40:00,48.18,48.24,48.13,48.13,146657.3816155989,22.2892,22.3169,22.2661,22.2661,146657.3816
2006-07-31 15:50:00,48.13,48.15,48.09,48.11,773537.6044568246,22.2661,22.2753,22.2476,22.2568,773537.6045
2006-08-01 09:30:00,48.02,48.23,47.99,48.02,73537.60445682451,22.2152,22.3123,22.2013,22.2152,73537.6045
2006-08-01 09:40:00,48.01,48.23,47.96,47.96,49025.06963788301,22.2105,22.3123,22.1874,22.1874,49025.0696
2006-08-01 09:50:00,47.96,48.11,47.93,48.11,27019.49860724234,22.1874,22.2568,22.1735,22.2568,27019.4986
2006-08-01 10:00:00,48.1,48.16,47.76,47.96,47910.86350974931,22.2522,22.2799,22.0949,22.1874,47910.8635
2006-08-01 10:10:00,47.93,48.11,47.92,48.08,20055.710306406687,22.1735,22.2568,22.1689,22.2429,20055.7103
2006-08-01 10:20:00,48.09,48.14,48.0,48.06,16016.713091922007,22.2476,22.2707,22.2059,22.2337,16016.7131
2006-08-01 10:30:00,48.1,48.11,47.97,48.04,26323.119777158776,22.2522,22.2568,22.192,22.2244,26323.1198
2006-08-01 10:40:00,48.05,48.09,48.02,48.08,29387.186629526463,22.229,22.2476,22.2152,22.2429,29387.1866
2006-08-01 10:50:00,48.08,48.08,47.92,47.93,27855.15320334262,22.2429,22.2429,22.1689,22.1735,27855.1532
2006-08-01 11:00:00,47.93,48.03,47.93,47.98,27019.49860724234,22.1735,22.2198,22.1735,22.1967,27019.4986
2006-08-01 11:10:00,47.98,48.02,47.95,47.97,15181.058495821728,22.1967,22.2152,22.1828,22.192,15181.0585
2006-08-01 11:20:00,47.97,48.01,47.96,47.99,16016.713091922007,22.192,22.2105,22.1874,22.2013,16016.7131
2006-08-01 11:30:00,47.98,48.0,47.93,47.93,15738.16155988858,22.1967,22.2059,22.1735,22.1735,15738.1616
2006-08-01 11:40:00,47.95,47.96,47.78,47.83,44428.96935933148,22.1828,22.1874,22.1041,22.1273,44428.9694
2006-08-01 11:50:00,47.83,47.85,47.67,47.76,75905.29247910864,22.1273,22.1365,22.0532,22.0949,75905.2925
2006-08-01 12:00:00,47.76,47.8,47.69,47.79,26880.22284122563,22.0949,22.1134,22.0625,22.1088,26880.2228
2006-08-01 12:10:00,47.78,47.86,47.75,47.86,28830.08356545961,22.1041,22.1411,22.0903,22.1411,28830.0836
2006-08-01 12:20:00,47.85,47.96,47.85,47.93,15877.437325905294,22.1365,22.1874,22.1365,22.1735,15877.4373
2006-08-01 12:30:00,47.92,47.96,47.89,47.92,15320.33426183844,22.1689,22.1874,22.155,22.1689,15320.3343
2006-08-01 12:40:00,47.92,47.95,47.87,47.9,25348.189415041783,22.1689,22.1828,22.1458,22.1597,25348.1894
2006-08-01 12:50:00,47.93,48.0,47.92,47.98,18245.125348189416,22.1735,22.2059,22.1689,22.1967,18245.1253
2006-08-01 13:00:00,47.98,48.02,47.92,47.99,25626.74094707521,22.1967,22.2152,22.1689,22.2013,25626.7409
2006-08-01 13:10:00,48.01,48.05,47.96,47.96,16573.816155988858,22.2105,22.229,22.1874,22.1874,16573.8162
2006-08-01 13:20:00,48.0,48.0,47.93,47.96,22841.225626740947,22.2059,22.2059,22.1735,22.1874,22841.2256
2006-08-01 13:30:00,47.99,48.05,47.97,48.0,32311.97771587744,22.2013,22.229,22.192,22.2059,32311.9777
2006-08-01 13:40:00,48.01,48.01,47.94,48.0,17548.74651810585,22.2105,22.2105,22.1782,22.2059,17548.7465
2006-08-01 13:50:00,48.0,48.03,47.96,48.01,17966.57381615599,22.2059,22.2198,22.1874,22.2105,17966.5738
2006-08-01 14:00:00,47.96,48.08,47.96,48.03,50417.82729805014,22.1874,22.2429,22.1874,22.2198,50417.8273
2006-08-01 14:10:00,48.04,48.06,47.98,47.98,21030.64066852368,22.2244,22.2337,22.1967,22.1967,21030.6407
2006-08-01 14:20:00,48.01,48.01,47.9,47.92,41504.178272980505,22.2105,22.2105,22.1597,22.1689,41504.1783
2006-08-01 14:30:00,47.92,47.96,47.86,47.87,44986.072423398335,22.1689,22.1874,22.1411,22.1458,44986.0724
2006-08-01 14:40:00,47.87,47.88,47.8,47.8,42061.28133704736,22.1458,22.1504,22.1134,22.1134,42061.2813
2006-08-01 14:50:00,47.82,47.87,47.78,47.82,33147.632311977715,22.1226,22.1458,22.1041,22.1226,33147.6323
2006-08-01 15:00:00,47.81,47.83,47.74,47.74,29805.013927576605,22.118,22.1273,22.0856,22.0856,29805.0139
2006-08-01 15:10:00,47.73,47.81,47.68,47.79,46100.27855153204,22.081,22.118,22.0579,22.1088,46100.2786
2006-08-01 15:20:00,47.81,47.97,47.81,47.93,51532.03342618384,22.118,22.192,22.118,22.1735,51532.0334
2006-08-01 15:30:00,47.93,48.01,47.9,48.0,51949.86072423399,22.1735,22.2105,22.1597,22.2059,51949.8607
2006-08-01 15:40:00,48.0,48.07,48.0,48.03,74373.2590529248,22.2059,22.2383,22.2059,22.2198,74373.2591
2006-08-01 15:50:00,48.02,48.06,47.91,47.96,97771.5877437326,22.2152,22.2337,22.1643,22.1874,97771.5877
2006-08-02 09:30:00,47.86,47.89,47.73,47.78,29247.91086350975,22.1411,22.155,22.081,22.1041,29247.9109
2006-08-02 09:40:00,47.8,47.96,47.75,47.9,20194.9860724234,22.1134,22.1874,22.0903,22.1597,20194.9861
2006-08-02 09:50:00,47.96,47.96,47.85,47.85,45961.00278551533,22.1874,22.1874,22.1365,22.1365,45961.0028
2006-08-02 10:00:00,47.85,47.94,47.85,47.89,36908.07799442897,22.1365,22.1782,22.1365,22.155,36908.078
2006-08-02 10:10:00,47.88,47.92,47.85,47.9,21587.74373259053,22.1504,22.1689,22.1365,22.1597,21587.7437
2006-08-02 10:20:00,47.89,47.9,47.76,47.86,75348.1894150418,22.155,22.1597,22.0949,22.1411,75348.1894
2006-08-02 10:30:00,47.87,47.93,47.7,47.8,68941.50417827298,22.1458,22.1735,22.0671,22.1134,68941.5042
2006-08-02 10:40:00,47.78,47.81,47.6,47.73,32172.70194986073,22.1041,22.118,22.0209,22.081,32172.7019
2006-08-02 10:50:00,47.75,47.8,47.71,47.8,13091.922005571032,22.0903,22.1134,22.0718,22.1134,13091.922
2006-08-02 11:00:00,47.79,47.82,47.75,47.79,11420.612813370471,22.1088,22.1226,22.0903,22.1088,11420.6128
2006-08-02 11:10:00,47.8,47.89,47.79,47.88,22005.57103064067,22.1134,22.155,22.1088,22.1504,22005.571
2006-08-02 11:20:00,47.88,47.93,47.81,47.82,23398.3286908078,22.1504,22.1735,22.118,22.1226,23398.3287
2006-08-02 11:30:00,47.82,47.85,47.79,47.8,32451.25348189416,22.1226,22.1365,22.1088,22.1134,32451.2535
2006-08-02 11:40:00,47.8,47.85,47.8,47.82,14902.506963788304,22.1134,22.1365,22.1134,22.1226,14902.507
2006-08-02 11:50:00,47.82,47.89,47.8,47.81,34679.66573816156,22.1226,22.155,22.1134,22.118,34679.6657
2006-08-02 12:00:00,47.81,47.93,47.75,47.87,96239.55431754875,22.118,22.1735,22.0903,22.1458,96239.5543
2006-08-02 12:10:00,47.87,47.89,47.82,47.84,19498.60724233984,22.1458,22.155,22.1226,22.1319,19498.6072
2006-08-02 12:20:00,47.84,47.9,47.83,47.87,16295.264623955432,22.1319,22.1597,22.1273,22.1458,16295.2646
2006-08-02 12:30:00,47.87,47.9,47.83,47.85,43314.76323119777,22.1458,22.1597,22.1273,22.1365,43314.7632
2006-08-02 12:40:00,47.85,47.88,47.82,47.84,22701.949860724235,22.1365,22.1504,22.1226,22.1319,22701.9499
2006-08-02 12:50:00,47.86,47.95,47.86,47.91,123119.77715877438,22.1411,22.1828,22.1411,22.1643,123119.7772
2006-08-02 13:00:00,47.91,47.91,47.83,47.83,17548.74651810585,22.1643,22.1643,22.1273,22.1273,17548.7465
2006-08-02 13:10:00,47.83,47.88,47.81,47.82,14345.403899721448,22.1273,22.1504,22.118,22.1226,14345.4039
2006-08-02 13:20:00,47.83,47.92,47.8,47.9,13091.922005571032,22.1273,22.1689,22.1134,22.1597,13091.922
2006-08-02 13:30:00,47.9,47.92,47.83,47.88,16713.091922005573,22.1597,22.1689,22.1273,22.1504,16713.0919
2006-08-02 13:40:00,47.92,47.96,47.91,47.94,14345.403899721448,22.1689,22.1874,22.1643,22.1782,14345.4039
2006-08-02 13:50:00,47.95,47.96,47.93,47.94,73259.05292479109,22.1828,22.1874,22.1735,22.1782,73259.0529
2006-08-02 14:00:00,47.93,47.96,47.89,47.96,53203.342618384406,22.1735,22.1874,22.155,22.1874,53203.3426
2006-08-02 14:10:00,47.96,47.99,47.96,47.97,28133.704735376046,22.1874,22.2013,22.1874,22.192,28133.7047
2006-08-02 14:20:00,47.96,47.98,47.86,47.86,23119.777158774374,22.1874,22.1967,22.1411,22.1411,23119.7772
2006-08-02 14:30:00,47.85,47.9,47.77,47.8,28551.532033426185,22.1365,22.1597,22.0995,22.1134,28551.532
2006-08-02 14:40:00,47.81,47.85,47.79,47.79,20612.813370473537,22.118,22.1365,22.1088,22.1088,20612.8134
2006-08-02 14:50:00,47.79,47.83,47.78,47.8,19080.77994428969,22.1088,22.1273,22.1041,22.1134,19080.7799
2006-08-02 15:00:00,47.8,47.83,47.73,47.8,51949.86072423399,22.1134,22.1273,22.081,22.1134,51949.8607
2006-08-02 15:10:00,47.8,47.8,47.69,47.69,42200.55710306407,22.1134,22.1134,22.0625,22.0625,42200.5571
2006-08-02 15:20:00,47.68,47.76,47.68,47.75,112116.99164345404,22.0579,22.0949,22.0579,22.0903,112116.9916
2006-08-02 15:30:00,47.74,47.8,47.7,47.73,111699.1643454039,22.0856,22.1134,22.0671,22.081,111699.1643
2006-08-02 15:40:00,47.73,47.75,47.68,47.75,85515.32033426184,22.081,22.0903,22.0579,22.0903,85515.3203
2006-08-02 15:50:00,47.75,47.8,47.68,47.77,90389.9721448468,22.0903,22.1134,22.0579,22.0995,90389.9721
2006-08-03 09:30:00,47.34,47.58,47.17,47.54,90807.79944289694,21.9006,22.0116,21.8219,21.9931,90807.7994
2006-08-03 09:40:00,47.54,47.75,47.38,47.5,81615.59888579388,21.9931,22.0903,21.9191,21.9746,81615.5989
2006-08-03 09:50:00,47.5,47.57,47.34,47.47,17409.47075208914,21.9746,22.007,21.9006,21.9607,17409.4708
2006-08-03 10:00:00,47.42,47.45,47.29,47.4,29247.91086350975,21.9376,21.9515,21.8775,21.9283,29247.9109
2006-08-03 10:10:00,47.47,47.57,47.45,47.56,81058.49582172702,21.9607,22.007,21.9515,22.0024,81058.4958
2006-08-03 10:20:00,47.55,47.64,47.43,47.6,48050.13927576602,21.9977,22.0394,21.9422,22.0209,48050.1393
2006-08-03 10:30:00,47.58,47.8,47.52,47.8,38161.55988857939,22.0116,22.1134,21.9839,22.1134,38161.5599
2006-08-03 10:40:00,47.78,47.83,47.66,47.79,44150.41782729805,22.1041,22.1273,22.0486,22.1088,44150.4178
2006-08-03 10:50:00,47.85,47.88,47.8,47.85,47214.484679665744,22.1365,22.1504,22.1134,22.1365,47214.4847
2006-08-03 11:00:00,47.85,47.88,47.79,47.87,69637.88300835656,22.1365,22.1504,22.1088,22.1458,69637.883
2006-08-03 11:10:00,47.87,47.92,47.65,47.67,39554.31754874652,22.1458,22.1689,22.044,22.0532,39554.3175
2006-08-03 11:20:00,47.67,47.88,47.67,47.88,26740.947075208915,22.0532,22.1504,22.0532,22.1504,26740.9471
2006-08-03 11:30:00,47.85,47.85,47.59,47.59,29247.91086350975,22.1365,22.1365,22.0162,22.0162,29247.9109
2006-08-03 11:40:00,47.6,47.7,47.53,47.6,21866.29526462396,22.0209,22.0671,21.9885,22.0209,21866.2953
2006-08-03 11:50:00,47.6,47.75,47.59,47.6,28830.08356545961,22.0209,22.0903,22.0162,22.0209,28830.0836
2006-08-03 12:00:00,47.63,47.92,47.6,47.89,42200.55710306407,22.0347,22.1689,22.0209,22.155,42200.5571
2006-08-03 12:10:00,47.89,47.93,47.73,47.75,22423.398328690808,22.155,22.1735,22.081,22.0903,22423.3983
2006-08-03 12:20:00,47.76,47.83,47.75,47.83,21169.91643454039,22.0949,22.1273,22.0903,22.1273,21169.9164
2006-08-03 12:30:00,47.83,47.88,47.7,47.79,58356.54596100279,22.1273,22.1504,22.0671,22.1088,58356.546
2006-08-03 12:40:00,47.81,47.91,47.77,47.9,41504.178272980505,22.118,22.1643,22.0995,22.1597,41504.1783
2006-08-03 12:50:00,47.91,47.93,47.82,47.89,29944.28969359332,22.1643,22.1735,22.1226,22.155,29944.2897
2006-08-03 13:00:00,47.89,48.11,47.89,48.07,52089.1364902507,22.155,22.2568,22.155,22.2383,52089.1365
2006-08-03 13:10:00,48.08,48.08,47.98,48.04,60167.13091922006,22.2429,22.2429,22.1967,22.2244,60167.1309
2006-08-03 13:20:00,48.03,48.08,47.96,47.98,37604.45682451253,22.2198,22.2429,22.1874,22.1967,37604.4568
2006-08-03 13:30:00,48.01,48.02,47.86,47.89,94289.69359331476,22.2105,22.2152,22.1411,22.155,94289.6936
2006-08-03 13:40:00,47.88,47.88,47.72,47.75,28272.98050139276,22.1504,22.1504,22.0764,22.0903,28272.9805
2006-08-03 13:50:00,47.78,47.78,47.63,47.67,40389.9721448468,22.1041,22.1041,22.0347,22.0532,40389.9721
2006-08-03 14:00:00,47.63,47.76,47.62,47.74,28969.359331476324,22.0347,22.0949,22.0301,22.0856,28969.3593
2006-08-03 14:10:00,47.74,47.74,47.49,47.5,45403.89972144847,22.0856,22.0856,21.97,21.9746,45403.8997
2006-08-03 14:20:00,47.53,47.6,47.5,47.56,25905.29247910864,21.9885,22.0209,21.9746,22.0024,25905.2925
2006-08-03 14:30:00,47.57,47.62,47.47,47.6,26462.395543175488,22.007,22.0301,21.9607,22.0209,26462.3955
2006-08-03 14:40:00,47.61,47.66,47.5,47.6,17270.194986072423,22.0255,22.0486,21.9746,22.0209,17270.195
2006-08-03 14:50:00,47.6,47.7,47.55,47.65,41643.45403899722,22.0209,22.0671,21.9977,22.044,41643.454
2006-08-03 15:00:00,47.68,47.76,47.64,47.68,54178.2729805014,22.0579,22.0949,22.0394,22.0579,54178.273
2006-08-03 15:10:00,47.68,47.97,47.68,47.83,108495.8217270195,22.0579,22.192,22.0579,22.1273,108495.8217
2006-08-03 15:20:00,47.83,48.01,47.75,48.01,59888.57938718663,22.1273,22.2105,22.0903,22.2105,59888.5794
2006-08-03 15:30:00,48.02,48.03,47.73,47.75,73816.15598885794,22.2152,22.2198,22.081,22.0903,73816.156
2006-08-03 15:40:00,47.74,47.91,47.73,47.83,83008.35654596101,22.0856,22.1643,22.081,22.1273,83008.3565
2006-08-03 15:50:00,47.83,47.83,47.65,47.74,69916.43454038998,22.1273,22.1273,22.044,22.0856,69916.4345
2006-08-04 09:30:00,48.29,48.57,48.25,48.46,66713.09192200558,22.3401,22.4696,22.3216,22.4187,66713.0919
2006-08-04 09:40:00,48.46,48.65,48.43,48.46,58635.09749303621,22.4187,22.5066,22.4048,22.4187,58635.0975
2006-08-04 09:50:00,48.46,48.49,48.23,48.34,63649.025069637886,22.4187,22.4326,22.3123,22.3632,63649.0251
2006-08-04 10:00:00,48.35,48.45,48.26,48.33,84122.56267409472,22.3678,22.4141,22.3262,22.3586,84122.5627
2006-08-04 10:10:00,48.3,48.31,48.13,48.29,66016.713091922,22.3447,22.3493,22.2661,22.3401,66016.7131
2006-08-04 10:20:00,48.29,48.29,48.17,48.24,50835.654596100285,22.3401,22.3401,22.2846,22.3169,50835.6546
2006-08-04 10:30:00,48.24,48.26,48.16,48.23,61699.1643454039,22.3169,22.3262,22.2799,22.3123,61699.1643
2006-08-04 10:40:00,48.22,48.29,48.2,48.25,42479.108635097495,22.3077,22.3401,22.2984,22.3216,42479.1086
2006-08-04 10:50:00,48.25,48.29,48.18,48.18,71866.29526462396,22.3216,22.3401,22.2892,22.2892,71866.2953
2006-08-04 11:00:00,48.19,48.26,48.16,48.22,26601.671309192203,22.2938,22.3262,22.2799,22.3077,26601.6713
2006-08-04 11:10:00,48.21,48.29,48.13,48.29,99721.44846796658,22.3031,22.3401,22.2661,22.3401,99721.4485
2006-08-04 11:20:00,48.29,48.32,48.24,48.29,48050.13927576602,22.3401,22.354,22.3169,22.3401,48050.1393
2006-08-04 11:30:00,48.31,48.32,48.16,48.26,69637.88300835656,22.3493,22.354,22.2799,22.3262,69637.883
2006-08-04 11:40:00,48.26,48.28,48.18,48.28,59610.02785515321,22.3262,22.3354,22.2892,22.3354,59610.0279
2006-08-04 11:50:00,48.29,48.29,48.2,48.28,27715.877437325908,22.3401,22.3401,22.2984,22.3354,27715.8774
2006-08-04 12:00:00,48.28,48.38,48.26,48.38,52367.68802228413,22.3354,22.3817,22.3262,22.3817,52367.688
2006-08-04 12:10:00,48.38,48.39,48.26,48.3,40111.420612813374,22.3817,22.3863,22.3262,22.3447,40111.4206
2006-08-04 12:20:00,48.33,48.35,48.21,48.21,11699.1643454039,22.3586,22.3678,22.3031,22.3031,11699.1643
2006-08-04 12:30:00,48.24,48.27,48.16,48.18,11838.440111420614,22.3169,22.3308,22.2799,22.2892,11838.4401
2006-08-04 12:40:00,48.18,48.31,48.17,48.28,16991.643454038996,22.2892,22.3493,22.2846,22.3354,16991.6435
2006-08-04 12:50:00,48.27,48.32,48.25,48.29,55571.03064066853,22.3308,22.354,22.3216,22.3401,55571.0306
2006-08-04 13:00:00,48.31,48.36,48.29,48.36,24791.08635097493,22.3493,22.3725,22.3401,22.3725,24791.0864
2006-08-04 13:10:00,48.35,48.36,48.21,48.21,40250.696378830085,22.3678,22.3725,22.3031,22.3031,40250.6964
2006-08-04 13:20:00,48.21,48.23,48.13,48.18,11838.440111420614,22.3031,22.3123,22.2661,22.2892,11838.4401
2006-08-04 13:30:00,48.14,48.16,47.95,47.98,21169.91643454039,22.2707,22.2799,22.1828,22.1967,21169.9164
2006-08-04 13:40:00,47.98,48.11,47.98,48.06,16016.713091922007,22.1967,22.2568,22.1967,22.2337,16016.7131
2006-08-04 13:50:00,48.06,48.08,47.98,47.99,13091.922005571032,22.2337,22.2429,22.1967,22.2013,13091.922
2006-08-04 14:00:00,47.98,48.07,47.96,48.03,20055.710306406687,22.1967,22.2383,22.1874,22.2198,20055.7103
2006-08-04 14:10:00,48.03,48.08,47.95,47.95,26462.395543175488,22.2198,22.2429,22.1828,22.1828,26462.3955
2006-08-04 14:20:00,47.95,47.98,47.89,47.98,18941.504178272982,22.1828,22.1967,22.155,22.1967,18941.5042
2006-08-04 14:30:00,47.91,48.03,47.89,48.01,17270.194986072423,22.1643,22.2198,22.155,22.2105,17270.195
2006-08-04 14:40:00,48.0,48.01,47.89,47.92,14206.128133704737,22.2059,22.2105,22.155,22.1689,14206.1281
2006-08-04 14:50:00,47.93,47.96,47.82,47.88,19220.05571030641,22.1735,22.1874,22.1226,22.1504,19220.0557
2006-08-04 15:00:00,47.88,47.96,47.82,47.96,26740.947075208915,22.1504,22.1874,22.1226,22.1874,26740.9471
2006-08-04 15:10:00,47.98,48.01,47.89,47.89,11699.1643454039,22.1967,22.2105,22.155,22.155,11699.1643
2006-08-04 15:20:00,47.9,48.03,47.82,48.03,21030.64066852368,22.1597,22.2198,22.1226,22.2198,21030.6407
2006-08-04 15:30:00,48.03,48.03,47.88,47.98,21587.74373259053,22.2198,22.2198,22.1504,22.1967,21587.7437
2006-08-04 15:40:00,47.99,48.04,47.94,48.04,61002.785515320335,22.2013,22.2244,22.1782,22.2244,61002.7855
2006-08-04 15:50:00,48.04,48.07,47.96,47.96,78133.70473537604,22.2244,22.2383,22.1874,22.1874,78133.7047
2006-08-07 09:30:00,47.98,48.14,47.98,48.01,57660.16713091922,22.1967,22.2707,22.1967,22.2105,57660.1671
2006-08-07 09:40:00,48.04,48.26,48.03,48.16,35236.76880222841,22.2244,22.3262,22.2198,22.2799,35236.7688
2006-08-07 09:50:00,48.16,48.21,48.06,48.15,57103.06406685237,22.2799,22.3031,22.2337,22.2753,57103.0641
2006-08-07 10:00:00,48.13,48.22,48.12,48.13,40111.420612813374,22.2661,22.3077,22.2614,22.2661,40111.4206
2006-08-07 10:10:00,48.11,48.17,48.1,48.11,37047.35376044569,22.2568,22.2846,22.2522,22.2568,37047.3538
2006-08-07 10:20:00,48.13,48.27,48.12,48.21,30083.56545961003,22.2661,22.3308,22.2614,22.3031,30083.5655
2006-08-07 10:30:00,48.2,48.2,48.12,48.13,28412.25626740948,22.2984,22.2984,22.2614,22.2661,28412.2563
2006-08-07 10:40:00,48.13,48.25,48.13,48.2,42339.83286908078,22.2661,22.3216,22.2661,22.2984,42339.8329
2006-08-07 10:50:00,48.2,48.24,48.16,48.16,47214.484679665744,22.2984,22.3169,22.2799,22.2799,47214.4847
2006-08-07 11:00:00,48.17,48.22,48.13,48.16,59052.92479108636,22.2846,22.3077,22.2661,22.2799,59052.9248
2006-08-07 11:10:00,48.16,48.24,48.11,48.18,94011.14206128134,22.2799,22.3169,22.2568,22.2892,94011.1421
2006-08-07 11:20:00,48.18,48.29,48.16,48.27,43454.03899721448,22.2892,22.3401,22.2799,22.3308,43454.039
2006-08-07 11:30:00,48.27,48.51,48.26,48.43,68662.95264623956,22.3308,22.4419,22.3262,22.4048,68662.9526
2006-08-07 11:40:00,48.43,48.46,48.38,48.45,15459.610027855157,22.4048,22.4187,22.3817,22.4141,15459.61
2006-08-07 11:50:00,48.45,48.48,48.41,48.44,32311.97771587744,22.4141,22.428,22.3956,22.4095,32311.9777
2006-08-07 12:00:00,48.43,48.6,48.43,48.59,83983.286908078,22.4048,22.4835,22.4048,22.4789,83983.2869
2006-08-07 12:10:00,48.59,48.6,48.53,48.58,25766.01671309192,22.4789,22.4835,22.4511,22.4742,25766.0167
2006-08-07 12:20:00,48.57,48.62,48.57,48.61,22841.225626740947,22.4696,22.4927,22.4696,22.4881,22841.2256
2006-08-07 12:30:00,48.61,48.7,48.59,48.7,32033.42618384401,22.4881,22.5298,22.4789,22.5298,32033.4262
2006-08-07 12:40:00,48.7,48.74,48.66,48.67,50835.654596100285,22.5298,22.5483,22.5112,22.5159,50835.6546
2006-08-07 12:50:00,48.67,48.68,48.59,48.64,29108.63509749304,22.5159,22.5205,22.4789,22.502,29108.6351
2006-08-07 13:00:00,48.63,48.68,48.6,48.66,27298.05013927577,22.4974,22.5205,22.4835,22.5112,27298.0501
2006-08-07 13:10:00,48.66,48.69,48.61,48.64,54874.65181058496,22.5112,22.5251,22.4881,22.502,54874.6518
2006-08-07 13:20:00,48.65,48.75,48.64,48.74,32729.80501392758,22.5066,22.5529,22.502,22.5483,32729.805
2006-08-07 13:30:00,48.74,48.74,48.64,48.67,35654.596100278555,22.5483,22.5483,22.502,22.5159,35654.5961
2006-08-07 13:40:00,48.65,48.72,48.62,48.7,46935.93314763231,22.5066,22.539,22.4927,22.5298,46935.9331
2006-08-07 13:50:00,48.71,48.72,48.64,48.64,44150.41782729805,22.5344,22.539,22.502,22.502,44150.4178
2006-08-07 14:00:00,48.64,48.75,48.57,48.71,76462.39554317549,22.502,22.5529,22.4696,22.5344,76462.3955
2006-08-07 14:10:00,48.71,48.71,48.62,48.69,22841.225626740947,22.5344,22.5344,22.4927,22.5251,22841.2256
2006-08-07 14:20:00,48.69,48.74,48.64,48.64,29944.28969359332,22.5251,22.5483,22.502,22.502,29944.2897
2006-08-07 14:30:00,48.64,48.72,48.62,48.67,26880.22284122563,22.502,22.539,22.4927,22.5159,26880.2228
2006-08-07 14:40:00,48.67,48.67,48.64,48.64,18802.228412256267,22.5159,22.5159,22.502,22.502,18802.2284
2006-08-07 14:50:00,48.64,48.67,48.62,48.65,22423.398328690808,22.502,22.5159,22.4927,22.5066,22423.3983
2006-08-07 15:00:00,48.64,48.65,48.56,48.57,36629.526462395545,22.502,22.5066,22.465,22.4696,36629.5265
2006-08-07 15:10:00,48.57,48.63,48.57,48.62,31615.598885793872,22.4696,22.4974,22.4696,22.4927,31615.5989
2006-08-07 15:20:00,48.62,48.7,48.61,48.62,38718.66295264624,22.4927,22.5298,22.4881,22.4927,38718.663
2006-08-07 15:30:00,48.6,48.62,48.57,48.57,47910.86350974931,22.4835,22.4927,22.4696,22.4696,47910.8635
2006-08-07 15:40:00,48.57,48.57,48.49,48.53,80779.9442896936,22.4696,22.4696,22.4326,22.4511,80779.9443
2006-08-07 15:50:00,48.53,48.54,48.45,48.52,166573.81615598887,22.4511,22.4557,22.4141,22.4465,166573.8162
2006-08-08 09:30:00,48.75,48.77,48.54,48.54,64763.2311977716,22.5529,22.5621,22.4557,22.4557,64763.2312
2006-08-08 09:40:00,48.54,48.55,48.26,48.26,35654.596100278555,22.4557,22.4604,22.3262,22.3262,35654.5961
2006-08-08 09:50:00,48.26,48.34,48.24,48.29,66852.36768802229,22.3262,22.3632,22.3169,22.3401,66852.3677
2006-08-08 10:00:00,48.29,48.39,48.28,48.36,59888.57938718663,22.3401,22.3863,22.3354,22.3725,59888.5794
2006-08-08 10:10:00,48.36,48.38,48.31,48.31,45543.17548746518,22.3725,22.3817,22.3493,22.3493,45543.1755
2006-08-08 10:20:00,48.31,48.33,48.18,48.18,43454.03899721448,22.3493,22.3586,22.2892,22.2892,43454.039
2006-08-08 10:30:00,48.18,48.2,48.11,48.12,37743.73259052925,22.2892,22.2984,22.2568,22.2614,37743.7326
2006-08-08 10:40:00,48.13,48.18,48.01,48.03,39693.59331476323,22.2661,22.2892,22.2105,22.2198,39693.5933
2006-08-08 10:50:00,48.02,48.05,47.94,47.99,53621.16991643454,22.2152,22.229,22.1782,22.2013,53621.1699
2006-08-08 11:00:00,47.99,47.99,47.94,47.97,19220.05571030641,22.2013,22.2013,22.1782,22.192,19220.0557
2006-08-08 11:10:00,47.98,47.98,47.87,47.9,26044.56824512535,22.1967,22.1967,22.1458,22.1597,26044.5682
2006-08-08 11:20:00,47.9,47.92,47.83,47.85,25208.91364902507,22.1597,22.1689,22.1273,22.1365,25208.9136
2006-08-08 11:30:00,47.84,48.01,47.84,47.98,45264.62395543176,22.1319,22.2105,22.1319,22.1967,45264.624
2006-08-08 11:40:00,47.98,48.02,47.9,47.9,37883.008356545964,22.1967,22.2152,22.1597,22.1597,37883.0084
2006-08-08 11:50:00,47.9,47.92,47.81,47.84,32869.08077994429,22.1597,22.1689,22.118,22.1319,32869.0808
2006-08-08 12:00:00,47.83,47.86,47.75,47.77,34958.21727019499,22.1273,22.1411,22.0903,22.0995,34958.2173
2006-08-08 12:10:00,47.78,47.78,47.69,47.75,33565.45961002786,22.1041,22.1041,22.0625,22.0903,33565.4596
2006-08-08 12:20:00,47.75,47.79,47.72,47.73,34401.114206128135,22.0903,22.1088,22.0764,22.081,34401.1142
2006-08-08 12:30:00,47.75,47.77,47.72,47.77,28969.359331476324,22.0903,22.0995,22.0764,22.0995,28969.3593
2006-08-08 12:40:00,47.75,47.8,47.75,47.77,82451.25348189415,22.0903,22.1134,22.0903,22.0995,82451.2535
2006-08-08 12:50:00,47.76,47.78,47.67,47.69,18941.504178272982,22.0949,22.1041,22.0532,22.0625,18941.5042
2006-08-08 13:00:00,47.7,47.7,47.61,47.61,22562.674094707523,22.0671,22.0671,22.0255,22.0255,22562.6741
2006-08-08 13:10:00,47.62,47.65,47.59,47.64,33008.356545961,22.0301,22.044,22.0162,22.0394,33008.3565
2006-08-08 13:20:00,47.63,47.7,47.62,47.68,16016.713091922007,22.0347,22.0671,22.0301,22.0579,16016.7131
2006-08-08 13:30:00,47.68,47.72,47.66,47.72,19220.05571030641,22.0579,22.0764,22.0486,22.0764,19220.0557
2006-08-08 13:40:00,47.72,47.76,47.66,47.76,38300.8356545961,22.0764,22.0949,22.0486,22.0949,38300.8357
2006-08-08 13:50:00,47.76,47.77,47.68,47.7,34818.94150417828,22.0949,22.0995,22.0579,22.0671,34818.9415
2006-08-08 14:00:00,47.72,47.82,47.71,47.82,33844.01114206128,22.0764,22.1226,22.0718,22.1226,33844.0111
2006-08-08 14:10:00,47.82,48.11,47.81,48.04,68384.40111420614,22.1226,22.2568,22.118,22.2244,68384.4011
2006-08-08 14:20:00,48.01,48.13,47.6,47.7,102506.96378830084,22.2105,22.2661,22.0209,22.0671,102506.9638
2006-08-08 14:30:00,47.72,47.85,47.7,47.77,46518.10584958218,22.0764,22.1365,22.0671,22.0995,46518.1058
2006-08-08 14:40:00,47.78,47.98,47.73,47.74,46935.93314763231,22.1041,22.1967,22.081,22.0856,46935.9331
2006-08-08 14:50:00,47.75,47.8,47.68,47.71,38718.66295264624,22.0903,22.1134,22.0579,22.0718,38718.663
2006-08-08 15:00:00,47.71,47.85,47.7,47.85,62813.37047353761,22.0718,22.1365,22.0671,22.1365,62813.3705
2006-08-08 15:10:00,47.85,47.91,47.83,47.85,69498.60724233984,22.1365,22.1643,22.1273,22.1365,69498.6072
2006-08-08 15:20:00,47.84,47.9,47.78,47.83,63788.3008356546,22.1319,22.1597,22.1041,22.1273,63788.3008
2006-08-08 15:30:00,47.82,47.85,47.73,47.75,72701.94986072424,22.1226,22.1365,22.081,22.0903,72701.9499
2006-08-08 15:40:00,47.75,47.89,47.7,47.88,58217.27019498608,22.0903,22.155,22.0671,22.1504,58217.2702
2006-08-08 15:50:00,47.86,47.93,47.8,47.93,90807.79944289694,22.1411,22.1735,22.1134,22.1735,90807.7994
2006-08-09 09:30:00,48.03,48.14,47.94,48.0,64902.50696378831,22.2198,22.2707,22.1782,22.2059,64902.507
2006-08-09 09:40:00,48.0,48.21,47.89,48.21,57520.89136490251,22.2059,22.3031,22.155,22.3031,57520.8914
2006-08-09 09:50:00,48.2,48.24,48.1,48.14,60306.40668523677,22.2984,22.3169,22.2522,22.2707,60306.4067
2006-08-09 10:00:00,48.14,48.21,48.12,48.13,31754.874651810587,22.2707,22.3031,22.2614,22.2661,31754.8747
2006-08-09 10:10:00,48.13,48.19,48.09,48.15,18662.952646239555,22.2661,22.2938,22.2476,22.2753,18662.9526
2006-08-09 10:20:00,48.14,48.18,48.09,48.11,18802.228412256267,22.2707,22.2892,22.2476,22.2568,18802.2284
2006-08-09 10:30:00,48.11,48.18,48.1,48.18,13927.57660167131,22.2568,22.2892,22.2522,22.2892,13927.5766
2006-08-09 10:40:00,48.18,48.31,48.15,48.29,70055.71030640669,22.2892,22.3493,22.2753,22.3401,70055.7103
2006-08-09 10:50:00,48.31,48.31,48.21,48.25,50974.930362117,22.3493,22.3493,22.3031,22.3216,50974.9304
2006-08-09 11:00:00,48.24,48.27,48.2,48.24,158217.27019498608,22.3169,22.3308,22.2984,22.3169,158217.2702
2006-08-09 11:10:00,48.25,48.26,48.14,48.16,37743.73259052925,22.3216,22.3262,22.2707,22.2799,37743.7326
2006-08-09 11:20:00,48.14,48.18,48.06,48.13,43036.21169916435,22.2707,22.2892,22.2337,22.2661,43036.2117
2006-08-09 11:30:00,48.12,48.22,48.12,48.21,17827.298050139278,22.2614,22.3077,22.2614,22.3031,17827.2981
2006-08-09 11:40:00,48.2,48.24,48.14,48.18,39832.86908077994,22.2984,22.3169,22.2707,22.2892,39832.8691
2006-08-09 11:50:00,48.15,48.16,48.08,48.08,27158.774373259053,22.2753,22.2799,22.2429,22.2429,27158.7744
2006-08-09 12:00:00,48.08,48.13,48.01,48.02,35654.596100278555,22.2429,22.2661,22.2105,22.2152,35654.5961
2006-08-09 12:10:00,48.02,48.03,47.94,47.94,20334.26183844012,22.2152,22.2198,22.1782,22.1782,20334.2618
2006-08-09 12:20:00,47.94,47.96,47.9,47.94,11142.061281337048,22.1782,22.1874,22.1597,22.1782,11142.0613
2006-08-09 12:30:00,47.93,47.94,47.9,47.92,7660.167130919221,22.1735,22.1782,22.1597,22.1689,7660.1671
2006-08-09 12:40:00,47.93,47.93,47.74,47.75,26462.395543175488,22.1735,22.1735,22.0856,22.0903,26462.3955
2006-08-09 12:50:00,47.72,47.83,47.68,47.83,20891.364902506964,22.0764,22.1273,22.0579,22.1273,20891.3649
2006-08-09 13:00:00,47.83,47.83,47.73,47.75,23398.3286908078,22.1273,22.1273,22.081,22.0903,23398.3287
2006-08-09 13:10:00,47.75,47.76,47.65,47.67,27019.49860724234,22.0903,22.0949,22.044,22.0532,27019.4986
2006-08-09 13:20:00,47.65,47.73,47.62,47.68,24233.98328690808,22.044,22.081,22.0301,22.0579,24233.9833
2006-08-09 13:30:00,47.68,47.75,47.65,47.72,32451.25348189416,22.0579,22.0903,22.044,22.0764,32451.2535
2006-08-09 13:40:00,47.72,47.75,47.69,47.7,22701.949860724235,22.0764,22.0903,22.0625,22.0671,22701.9499
2006-08-09 13:50:00,47.69,47.75,47.66,47.68,28272.98050139276,22.0625,22.0903,22.0486,22.0579,28272.9805
2006-08-09 14:00:00,47.68,47.78,47.67,47.73,29805.013927576605,22.0579,22.1041,22.0532,22.081,29805.0139
2006-08-09 14:10:00,47.73,47.82,47.68,47.8,35515.32033426184,22.081,22.1226,22.0579,22.1134,35515.3203
2006-08-09 14:20:00,47.8,47.82,47.78,47.82,20055.710306406687,22.1134,22.1226,22.1041,22.1226,20055.7103
2006-08-09 14:30:00,47.83,47.84,47.77,47.84,36490.25069637883,22.1273,22.1319,22.0995,22.1319,36490.2507
2006-08-09 14:40:00,47.84,47.84,47.68,47.68,32451.25348189416,22.1319,22.1319,22.0579,22.0579,32451.2535
2006-08-09 14:50:00,47.68,47.7,47.64,47.64,23955.43175487465,22.0579,22.0671,22.0394,22.0394,23955.4318
2006-08-09 15:00:00,47.62,47.63,47.54,47.54,44707.5208913649,22.0301,22.0347,21.9931,21.9931,44707.5209
2006-08-09 15:10:00,47.56,47.6,47.52,47.55,22562.674094707523,22.0024,22.0209,21.9839,21.9977,22562.6741
2006-08-09 15:20:00,47.53,47.57,47.52,47.55,21309.192200557103,21.9885,22.007,21.9839,21.9977,21309.1922
2006-08-09 15:30:00,47.55,47.56,47.52,47.52,29247.91086350975,21.9977,22.0024,21.9839,21.9839,29247.9109
2006-08-09 15:40:00,47.52,47.54,47.45,47.5,43175.48746518106,21.9839,21.9931,21.9515,21.9746,43175.4875
2006-08-09 15:50:00,47.52,47.57,47.5,47.55,66852.36768802229,21.9839,22.007,21.9746,21.9977,66852.3677
2006-08-10 09:30:00,47.42,47.56,47.42,47.43,35933.14763231198,21.9376,22.0024,21.9376,21.9422,35933.1476
2006-08-10 09:40:00,47.42,47.5,47.22,47.5,40807.79944289694,21.9376,21.9746,21.8451,21.9746,40807.7994
2006-08-10 09:50:00,47.47,47.54,47.34,47.45,59331.47632311978,21.9607,21.9931,21.9006,21.9515,59331.4763
2006-08-10 10:00:00,47.45,47.56,47.42,47.5,50000.0,21.9515,22.0024,21.9376,21.9746,50000.0
2006-08-10 10:10:00,47.49,47.52,47.42,47.5,65738.16155988858,21.97,21.9839,21.9376,21.9746,65738.1616
2006-08-10 10:20:00,47.47,47.64,47.45,47.6,78551.53203342619,21.9607,22.0394,21.9515,22.0209,78551.532
2006-08-10 10:30:00,47.62,47.76,47.6,47.65,63091.92200557103,22.0301,22.0949,22.0209,22.044,63091.922
2006-08-10 10:40:00,47.65,47.74,47.62,47.65,46239.55431754875,22.044,22.0856,22.0301,22.044,46239.5543
2006-08-10 10:50:00,47.64,47.65,47.57,47.57,40668.52367688023,22.0394,22.044,22.007,22.007,40668.5237
2006-08-10 11:00:00,47.57,47.74,47.5,47.73,20334.26183844012,22.007,22.0856,21.9746,22.081,20334.2618
2006-08-10 11:10:00,47.76,47.88,47.74,47.82,24930.362116991644,22.0949,22.1504,22.0856,22.1226,24930.3621
2006-08-10 11:20:00,47.82,47.88,47.8,47.85,29108.63509749304,22.1226,22.1504,22.1134,22.1365,29108.6351
2006-08-10 11:30:00,47.85,47.95,47.85,47.93,27158.774373259053,22.1365,22.1828,22.1365,22.1735,27158.7744
2006-08-10 11:40:00,47.93,47.93,47.85,47.91,22423.398328690808,22.1735,22.1735,22.1365,22.1643,22423.3983
2006-08-10 11:50:00,47.91,48.03,47.91,48.03,10167.130919220055,22.1643,22.2198,22.1643,22.2198,10167.1309
2006-08-10 12:00:00,48.02,48.07,47.99,48.01,22980.501392757666,22.2152,22.2383,22.2013,22.2105,22980.5014
2006-08-10 12:10:00,48.02,48.11,48.0,48.05,39972.14484679666,22.2152,22.2568,22.2059,22.229,39972.1448
2006-08-10 12:20:00,48.03,48.1,48.03,48.06,14345.403899721448,22.2198,22.2522,22.2198,22.2337,14345.4039
2006-08-10 12:30:00,48.06,48.1,48.03,48.07,23259.05292479109,22.2337,22.2522,22.2198,22.2383,23259.0529
2006-08-10 12:40:00,48.07,48.08,47.99,47.99,14763.231197771587,22.2383,22.2429,22.2013,22.2013,14763.2312
2006-08-10 12:50:00,48.0,48.1,47.98,48.06,22701.949860724235,22.2059,22.2522,22.1967,22.2337,22701.9499
2006-08-10 13:00:00,48.07,48.07,47.98,47.98,13788.300835654596,22.2383,22.2383,22.1967,22.1967,13788.3008
2006-08-10 13:10:00,48.0,48.05,48.0,48.03,10306.406685236769,22.2059,22.229,22.2059,22.2198,10306.4067
2006-08-10 13:20:00,48.03,48.08,48.03,48.07,23676.880222841228,22.2198,22.2429,22.2198,22.2383,23676.8802
2006-08-10 13:30:00,48.08,48.17,48.08,48.14,35376.044568245125,22.2429,22.2846,22.2429,22.2707,35376.0446
2006-08-10 13:40:00,48.16,48.28,48.16,48.24,38440.11142061282,22.2799,22.3354,22.2799,22.3169,38440.1114
2006-08-10 13:50:00,48.24,48.29,48.24,48.26,29665.73816155989,22.3169,22.3401,22.3169,22.3262,29665.7382
2006-08-10 14:00:00,48.28,48.42,48.28,48.41,57103.06406685237,22.3354,22.4002,22.3354,22.3956,57103.0641
2006-08-10 14:10:00,48.41,48.47,48.39,48.41,40807.79944289694,22.3956,22.4233,22.3863,22.3956,40807.7994
2006-08-10 14:20:00,48.4,48.45,48.34,48.41,45403.89972144847,22.391,22.4141,22.3632,22.3956,45403.8997
2006-08-10 14:30:00,48.41,48.44,48.33,48.43,40111.420612813374,22.3956,22.4095,22.3586,22.4048,40111.4206
2006-08-10 14:40:00,48.43,48.46,48.38,48.38,48189.41504178273,22.4048,22.4187,22.3817,22.3817,48189.415
2006-08-10 14:50:00,48.39,48.46,48.35,48.38,51671.30919220056,22.3863,22.4187,22.3678,22.3817,51671.3092
2006-08-10 15:00:00,48.39,48.44,48.31,48.43,30779.944289693594,22.3863,22.4095,22.3493,22.4048,30779.9443
2006-08-10 15:10:00,48.43,48.57,48.43,48.56,64763.2311977716,22.4048,22.4696,22.4048,22.465,64763.2312
2006-08-10 15:20:00,48.55,48.59,48.52,48.53,62952.64623955432,22.4604,22.4789,22.4465,22.4511,62952.6462
2006-08-10 15:30:00,48.52,48.59,48.46,48.57,53203.342618384406,22.4465,22.4789,22.4187,22.4696,53203.3426
2006-08-10 15:40:00,48.56,48.61,48.49,48.49,95403.89972144848,22.465,22.4881,22.4326,22.4326,95403.8997
2006-08-10 15:50:00,48.49,48.49,48.4,48.41,120194.9860724234,22.4326,22.4326,22.391,22.3956,120194.9861
2006-08-11 09:30:00,48.29,48.31,48.18,48.21,23676.880222841228,22.3401,22.3493,22.2892,22.3031,23676.8802
2006-08-11 09:40:00,48.21,48.31,48.17,48.28,16991.643454038996,22.3031,22.3493,22.2846,22.3354,16991.6435
2006-08-11 09:50:00,48.28,48.29,48.02,48.03,32590.529247910865,22.3354,22.3401,22.2152,22.2198,32590.5292
2006-08-11 10:00:00,48.03,48.14,48.02,48.04,33844.01114206128,22.2198,22.2707,22.2152,22.2244,33844.0111
2006-08-11 10:10:00,48.03,48.06,47.96,47.99,31337.04735376045,22.2198,22.2337,22.1874,22.2013,31337.0474
2006-08-11 10:20:00,48.0,48.09,48.0,48.06,34818.94150417828,22.2059,22.2476,22.2059,22.2337,34818.9415
2006-08-11 10:30:00,48.07,48.08,48.01,48.08,24791.08635097493,22.2383,22.2429,22.2105,22.2429,24791.0864
2006-08-11 10:40:00,48.07,48.07,47.98,48.0,30222.841225626744,22.2383,22.2383,22.1967,22.2059,30222.8412
2006-08-11 10:50:00,48.0,48.11,47.98,48.07,18802.228412256267,22.2059,22.2568,22.1967,22.2383,18802.2284
2006-08-11 11:00:00,48.07,48.07,48.0,48.01,13649.025069637884,22.2383,22.2383,22.2059,22.2105,13649.0251
2006-08-11 11:10:00,48.01,48.08,47.99,48.05,19359.33147632312,22.2105,22.2429,22.2013,22.229,19359.3315
2006-08-11 11:20:00,48.05,48.05,47.96,47.98,20194.9860724234,22.229,22.229,22.1874,22.1967,20194.9861
2006-08-11 11:30:00,47.98,47.99,47.96,47.97,13509.74930362117,22.1967,22.2013,22.1874,22.192,13509.7493
2006-08-11 11:40:00,47.96,47.97,47.84,47.88,20891.364902506964,22.1874,22.192,22.1319,22.1504,20891.3649
2006-08-11 11:50:00,47.86,47.89,47.78,47.8,20891.364902506964,22.1411,22.155,22.1041,22.1134,20891.3649
2006-08-11 12:00:00,47.8,47.82,47.74,47.82,18662.952646239555,22.1134,22.1226,22.0856,22.1226,18662.9526
2006-08-11 12:10:00,47.83,47.83,47.75,47.75,13927.57660167131,22.1273,22.1273,22.0903,22.0903,13927.5766
2006-08-11 12:20:00,47.75,47.8,47.75,47.77,10863.50974930362,22.0903,22.1134,22.0903,22.0995,10863.5097
2006-08-11 12:30:00,47.77,47.83,47.76,47.83,24233.98328690808,22.0995,22.1273,22.0949,22.1273,24233.9833
2006-08-11 12:40:00,47.8,47.8,47.73,47.77,28830.08356545961,22.1134,22.1134,22.081,22.0995,28830.0836
2006-08-11 12:50:00,47.76,47.76,47.66,47.68,27019.49860724234,22.0949,22.0949,22.0486,22.0579,27019.4986
2006-08-11 13:00:00,47.68,47.72,47.65,47.68,28272.98050139276,22.0579,22.0764,22.044,22.0579,28272.9805
2006-08-11 13:10:00,47.68,47.7,47.6,47.6,25348.189415041783,22.0579,22.0671,22.0209,22.0209,25348.1894
2006-08-11 13:20:00,47.61,47.62,47.55,47.57,31058.49582172702,22.0255,22.0301,21.9977,22.007,31058.4958
2006-08-11 13:30:00,47.57,47.6,47.55,47.57,23398.3286908078,22.007,22.0209,21.9977,22.007,23398.3287
2006-08-11 13:40:00,47.58,47.58,47.47,47.49,28412.25626740948,22.0116,22.0116,21.9607,21.97,28412.2563
2006-08-11 13:50:00,47.51,47.54,47.49,47.5,24373.2590529248,21.9792,21.9931,21.97,21.9746,24373.2591
2006-08-11 14:00:00,47.5,47.57,47.5,47.55,44289.69359331477,21.9746,22.007,21.9746,21.9977,44289.6936
2006-08-11 14:10:00,47.55,47.61,47.51,47.61,32869.08077994429,21.9977,22.0255,21.9792,22.0255,32869.0808
2006-08-11 14:20:00,47.61,47.61,47.5,47.52,44986.072423398335,22.0255,22.0255,21.9746,21.9839,44986.0724
2006-08-11 14:30:00,47.52,47.55,47.49,47.55,27715.877437325908,21.9839,21.9977,21.97,21.9977,27715.8774
2006-08-11 14:40:00,47.55,47.62,47.52,47.54,41086.35097493036,21.9977,22.0301,21.9839,21.9931,41086.351
2006-08-11 14:50:00,47.53,47.59,47.52,47.59,20194.9860724234,21.9885,22.0162,21.9839,22.0162,20194.9861
2006-08-11 15:00:00,47.6,47.66,47.54,47.64,26740.947075208915,22.0209,22.0486,21.9931,22.0394,26740.9471
2006-08-11 15:10:00,47.64,47.64,47.54,47.57,31337.04735376045,22.0394,22.0394,21.9931,22.007,31337.0474
2006-08-11 15:20:00,47.56,47.69,47.55,47.69,35793.87186629527,22.0024,22.0625,21.9977,22.0625,35793.8719
2006-08-11 15:30:00,47.7,47.76,47.65,47.76,61838.44011142062,22.0671,22.0949,22.044,22.0949,61838.4401
2006-08-11 15:40:00,47.78,47.79,47.7,47.71,62674.0947075209,22.1041,22.1088,22.0671,22.0718,62674.0947
2006-08-11 15:50:00,47.71,47.85,47.71,47.75,99164.34540389972,22.0718,22.1365,22.0718,22.0903,99164.3454
2006-08-14 09:30:00,48.21,48.31,47.86,47.96,51671.30919220056,22.3031,22.3493,22.1411,22.1874,51671.3092
2006-08-14 09:40:00,47.97,48.13,47.97,48.03,42757.66016713092,22.192,22.2661,22.192,22.2198,42757.6602
2006-08-14 09:50:00,48.06,48.11,48.03,48.07,28969.359331476324,22.2337,22.2568,22.2198,22.2383,28969.3593
2006-08-14 10:00:00,48.07,48.11,48.03,48.11,31615.598885793872,22.2383,22.2568,22.2198,22.2568,31615.5989
2006-08-14 10:10:00,48.08,48.18,48.03,48.04,38997.21448467967,22.2429,22.2892,22.2198,22.2244,38997.2145
2006-08-14 10:20:00,48.04,48.11,48.04,48.05,19359.33147632312,22.2244,22.2568,22.2244,22.229,19359.3315
2006-08-14 10:30:00,48.05,48.16,48.05,48.09,30779.944289693594,22.229,22.2799,22.229,22.2476,30779.9443
2006-08-14 10:40:00,48.09,48.15,48.06,48.15,18245.125348189416,22.2476,22.2753,22.2337,22.2753,18245.1253
2006-08-14 10:50:00,48.16,48.19,48.12,48.17,23676.880222841228,22.2799,22.2938,22.2614,22.2846,23676.8802
2006-08-14 11:00:00,48.18,48.25,48.17,48.23,31476.32311977716,22.2892,22.3216,22.2846,22.3123,31476.3231
2006-08-14 11:10:00,48.23,48.39,48.23,48.36,28133.704735376046,22.3123,22.3863,22.3123,22.3725,28133.7047
2006-08-14 11:20:00,48.36,48.37,48.25,48.28,11977.715877437327,22.3725,22.3771,22.3216,22.3354,11977.7159
2006-08-14 11:30:00,48.27,48.29,48.15,48.15,20473.537604456826,22.3308,22.3401,22.2753,22.2753,20473.5376
2006-08-14 11:40:00,48.15,48.16,48.13,48.15,59331.47632311978,22.2753,22.2799,22.2661,22.2753,59331.4763
2006-08-14 11:50:00,48.15,48.21,48.15,48.21,11281.337047353762,22.2753,22.3031,22.2753,22.3031,11281.337
2006-08-14 12:00:00,48.22,48.3,48.21,48.29,27855.15320334262,22.3077,22.3447,22.3031,22.3401,27855.1532
2006-08-14 12:10:00,48.29,48.36,48.27,48.27,258217.27019498608,22.3401,22.3725,22.3308,22.3308,258217.2702
2006-08-14 12:20:00,48.29,48.39,48.24,48.35,35654.596100278555,22.3401,22.3863,22.3169,22.3678,35654.5961
2006-08-14 12:30:00,48.36,48.36,48.24,48.31,25905.29247910864,22.3725,22.3725,22.3169,22.3493,25905.2925
2006-08-14 12:40:00,48.31,48.34,48.31,48.34,16295.264623955432,22.3493,22.3632,22.3493,22.3632,16295.2646
2006-08-14 12:50:00,48.34,48.34,48.23,48.24,28133.704735376046,22.3632,22.3632,22.3123,22.3169,28133.7047
2006-08-14 13:00:00,48.24,48.26,48.24,48.25,29247.91086350975,22.3169,22.3262,22.3169,22.3216,29247.9109
2006-08-14 13:10:00,48.24,48.25,48.24,48.24,10584.958217270196,22.3169,22.3216,22.3169,22.3169,10584.9582
2006-08-14 13:20:00,48.25,48.25,48.21,48.24,18245.125348189416,22.3216,22.3216,22.3031,22.3169,18245.1253
2006-08-14 13:30:00,48.24,48.25,48.23,48.23,10724.23398328691,22.3169,22.3216,22.3123,22.3123,10724.234
2006-08-14 13:40:00,48.23,48.24,48.21,48.23,5849.58217270195,22.3123,22.3169,22.3031,22.3123,5849.5822
2006-08-14 13:50:00,48.23,48.23,48.18,48.21,17827.298050139278,22.3123,22.3123,22.2892,22.3031,17827.2981
2006-08-14 14:00:00,48.21,48.23,48.12,48.19,20334.26183844012,22.3031,22.3123,22.2614,22.2938,20334.2618
2006-08-14 14:10:00,48.18,48.18,48.02,48.12,29247.91086350975,22.2892,22.2892,22.2152,22.2614,29247.9109
2006-08-14 14:20:00,48.13,48.13,47.94,47.97,22980.501392757666,22.2661,22.2661,22.1782,22.192,22980.5014
2006-08-14 14:30:00,47.97,48.03,47.95,48.01,19080.77994428969,22.192,22.2198,22.1828,22.2105,19080.7799
2006-08-14 14:40:00,48.0,48.01,47.94,47.97,14345.403899721448,22.2059,22.2105,22.1782,22.192,14345.4039
2006-08-14 14:50:00,47.98,47.98,47.86,47.88,24791.08635097493,22.1967,22.1967,22.1411,22.1504,24791.0864
2006-08-14 15:00:00,47.88,47.9,47.8,47.87,27158.774373259053,22.1504,22.1597,22.1134,22.1458,27158.7744
2006-08-14 15:10:00,47.87,47.92,47.85,47.89,10306.406685236769,22.1458,22.1689,22.1365,22.155,10306.4067
2006-08-14 15:20:00,47.89,47.94,47.88,47.89,19777.15877437326,22.155,22.1782,22.1504,22.155,19777.1588
2006-08-14 15:30:00,47.89,47.94,47.87,47.94,13788.300835654596,22.155,22.1782,22.1458,22.1782,13788.3008
2006-08-14 15:40:00,47.93,47.94,47.88,47.88,25348.189415041783,22.1735,22.1782,22.1504,22.1504,25348.1894
2006-08-14 15:50:00,47.88,47.9,47.82,47.84,75905.29247910864,22.1504,22.1597,22.1226,22.1319,75905.2925
2006-08-15 09:30:00,48.29,48.29,48.17,48.22,54596.10027855154,22.3401,22.3401,22.2846,22.3077,54596.1003
2006-08-15 09:40:00,48.24,48.28,48.12,48.15,36211.69916434541,22.3169,22.3354,22.2614,22.2753,36211.6992
2006-08-15 09:50:00,48.18,48.21,48.02,48.08,26323.119777158776,22.2892,22.3031,22.2152,22.2429,26323.1198
2006-08-15 10:00:00,48.08,48.11,48.0,48.06,36072.42339832869,22.2429,22.2568,22.2059,22.2337,36072.4234
2006-08-15 10:10:00,48.07,48.08,47.98,48.03,35236.76880222841,22.2383,22.2429,22.1967,22.2198,35236.7688
2006-08-15 10:20:00,47.99,48.03,47.98,48.02,13649.025069637884,22.2013,22.2198,22.1967,22.2152,13649.0251
2006-08-15 10:30:00,48.01,48.08,47.99,48.02,21309.192200557103,22.2105,22.2429,22.2013,22.2152,21309.1922
2006-08-15 10:40:00,48.02,48.17,48.01,48.06,33565.45961002786,22.2152,22.2846,22.2105,22.2337,33565.4596
2006-08-15 10:50:00,48.04,48.06,47.91,47.92,42061.28133704736,22.2244,22.2337,22.1643,22.1689,42061.2813
2006-08-15 11:00:00,47.93,47.97,47.83,47.96,76601.6713091922,22.1735,22.192,22.1273,22.1874,76601.6713
2006-08-15 11:10:00,47.96,47.99,47.85,47.88,108913.64902506964,22.1874,22.2013,22.1365,22.1504,108913.649
2006-08-15 11:20:00,47.89,47.9,47.8,47.85,90389.9721448468,22.155,22.1597,22.1134,22.1365,90389.9721
2006-08-15 11:30:00,47.84,47.86,47.74,47.79,63231.197771587744,22.1319,22.1411,22.0856,22.1088,63231.1978
2006-08-15 11:40:00,47.78,47.8,47.75,47.8,20473.537604456826,22.1041,22.1134,22.0903,22.1134,20473.5376
2006-08-15 11:50:00,47.79,47.81,47.73,47.75,56545.96100278552,22.1088,22.118,22.081,22.0903,56545.961
2006-08-15 12:00:00,47.74,47.74,47.69,47.69,27158.774373259053,22.0856,22.0856,22.0625,22.0625,27158.7744
2006-08-15 12:10:00,47.68,47.71,47.62,47.63,13370.473537604455,22.0579,22.0718,22.0301,22.0347,13370.4735
2006-08-15 12:20:00,47.63,47.66,47.62,47.62,19777.15877437326,22.0347,22.0486,22.0301,22.0301,19777.1588
2006-08-15 12:30:00,47.62,47.68,47.62,47.62,13649.025069637884,22.0301,22.0579,22.0301,22.0301,13649.0251
2006-08-15 12:40:00,47.62,47.68,47.61,47.68,17827.298050139278,22.0301,22.0579,22.0255,22.0579,17827.2981
2006-08-15 12:50:00,47.67,47.8,47.67,47.73,42339.83286908078,22.0532,22.1134,22.0532,22.081,42339.8329
2006-08-15 13:00:00,47.71,47.75,47.6,47.6,42200.55710306407,22.0718,22.0903,22.0209,22.0209,42200.5571
2006-08-15 13:10:00,47.6,47.61,47.56,47.59,12813.370473537603,22.0209,22.0255,22.0024,22.0162,12813.3705
2006-08-15 13:20:00,47.61,47.68,47.6,47.64,9610.027855153205,22.0255,22.0579,22.0209,22.0394,9610.0279
2006-08-15 13:30:00,47.63,47.63,47.55,47.57,22841.225626740947,22.0347,22.0347,21.9977,22.007,22841.2256
2006-08-15 13:40:00,47.57,47.62,47.57,47.6,15181.058495821728,22.007,22.0301,22.007,22.0209,15181.0585
2006-08-15 13:50:00,47.61,47.62,47.49,47.52,58635.09749303621,22.0255,22.0301,21.97,21.9839,58635.0975
2006-08-15 14:00:00,47.52,47.56,47.45,47.55,71309.19220055711,21.9839,22.0024,21.9515,21.9977,71309.1922
2006-08-15 14:10:00,47.55,47.57,47.47,47.51,35515.32033426184,21.9977,22.007,21.9607,21.9792,35515.3203
2006-08-15 14:20:00,47.5,47.51,47.42,47.47,37743.73259052925,21.9746,21.9792,21.9376,21.9607,37743.7326
2006-08-15 14:30:00,47.47,47.57,47.47,47.52,33704.73537604457,21.9607,22.007,21.9607,21.9839,33704.7354
2006-08-15 14:40:00,47.52,47.57,47.47,47.52,38300.8356545961,21.9839,22.007,21.9607,21.9839,38300.8357
2006-08-15 14:50:00,47.52,47.57,47.49,47.56,19080.77994428969,21.9839,22.007,21.97,22.0024,19080.7799
2006-08-15 15:00:00,47.57,47.58,47.54,47.55,25348.189415041783,22.007,22.0116,21.9931,21.9977,25348.1894
2006-08-15 15:10:00,47.55,47.59,47.52,47.55,44568.24512534819,21.9977,22.0162,21.9839,21.9977,44568.2451
2006-08-15 15:20:00,47.55,47.58,47.54,47.57,27019.49860724234,21.9977,22.0116,21.9931,22.007,27019.4986
2006-08-15 15:30:00,47.57,47.65,47.53,47.54,92896.93593314764,22.007,22.044,21.9885,21.9931,92896.9359
2006-08-15 15:40:00,47.55,47.6,47.53,47.57,94986.07242339832,21.9977,22.0209,21.9885,22.007,94986.0724
2006-08-15 15:50:00,47.57,47.61,47.53,47.61,86490.25069637883,22.007,22.0255,21.9885,22.0255,86490.2507
2006-08-16 09:30:00,47.93,47.97,47.84,47.89,39972.14484679666,22.1735,22.192,22.1319,22.155,39972.1448
2006-08-16 09:40:00,47.89,47.96,47.8,47.8,174930.36211699166,22.155,22.1874,22.1134,22.1134,174930.3621
2006-08-16 09:50:00,47.8,47.8,47.51,47.58,137604.45682451254,22.1134,22.1134,21.9792,22.0116,137604.4568
2006-08-16 10:00:00,47.6,47.68,47.5,47.68,90389.9721448468,22.0209,22.0579,21.9746,22.0579,90389.9721
2006-08-16 10:10:00,47.68,47.77,47.66,47.72,65320.33426183844,22.0579,22.0995,22.0486,22.0764,65320.3343
2006-08-16 10:20:00,47.73,47.85,47.68,47.84,119498.60724233984,22.081,22.1365,22.0579,22.1319,119498.6072
2006-08-16 10:30:00,47.82,47.87,47.73,47.83,59192.20055710307,22.1226,22.1458,22.081,22.1273,59192.2006
2006-08-16 10:40:00,47.83,47.97,47.82,47.95,33008.356545961,22.1273,22.192,22.1226,22.1828,33008.3565
2006-08-16 10:50:00,47.96,48.08,47.93,48.08,17130.91922005571,22.1874,22.2429,22.1735,22.2429,17130.9192
2006-08-16 11:00:00,48.06,48.08,48.02,48.02,20891.364902506964,22.2337,22.2429,22.2152,22.2152,20891.3649
2006-08-16 11:10:00,48.02,48.03,47.93,47.95,37047.35376044569,22.2152,22.2198,22.1735,22.1828,37047.3538
2006-08-16 11:20:00,47.93,47.97,47.9,47.96,20055.710306406687,22.1735,22.192,22.1597,22.1874,20055.7103
2006-08-16 11:30:00,47.96,48.08,47.95,48.06,11838.440111420614,22.1874,22.2429,22.1828,22.2337,11838.4401
2006-08-16 11:40:00,48.06,48.08,47.98,47.98,21448.46796657382,22.2337,22.2429,22.1967,22.1967,21448.468
2006-08-16 11:50:00,47.99,48.02,47.98,47.99,14763.231197771587,22.2013,22.2152,22.1967,22.2013,14763.2312
2006-08-16 12:00:00,48.0,48.03,47.99,48.03,13091.922005571032,22.2059,22.2198,22.2013,22.2198,13091.922
2006-08-16 12:10:00,48.03,48.07,48.02,48.07,19498.60724233984,22.2198,22.2383,22.2152,22.2383,19498.6072
2006-08-16 12:20:00,48.06,48.1,48.06,48.06,18384.401114206128,22.2337,22.2522,22.2337,22.2337,18384.4011
2006-08-16 12:30:00,48.06,48.11,48.06,48.1,22980.501392757666,22.2337,22.2568,22.2337,22.2522,22980.5014
2006-08-16 12:40:00,48.09,48.14,48.09,48.11,31615.598885793872,22.2476,22.2707,22.2476,22.2568,31615.5989
2006-08-16 12:50:00,48.1,48.11,48.06,48.11,23955.43175487465,22.2522,22.2568,22.2337,22.2568,23955.4318
2006-08-16 13:00:00,48.11,48.16,48.11,48.16,11699.1643454039,22.2568,22.2799,22.2568,22.2799,11699.1643
2006-08-16 13:10:00,48.16,48.24,48.16,48.17,16434.540389972146,22.2799,22.3169,22.2799,22.2846,16434.5404
2006-08-16 13:20:00,48.17,48.2,48.13,48.18,30919.22005571031,22.2846,22.2984,22.2661,22.2892,30919.2201
2006-08-16 13:30:00,48.21,48.3,48.17,48.3,32311.97771587744,22.3031,22.3447,22.2846,22.3447,32311.9777
2006-08-16 13:40:00,48.29,48.33,48.29,48.31,20891.364902506964,22.3401,22.3586,22.3401,22.3493,20891.3649
2006-08-16 13:50:00,48.31,48.31,48.29,48.31,13927.57660167131,22.3493,22.3493,22.3401,22.3493,13927.5766
2006-08-16 14:00:00,48.31,48.41,48.31,48.39,65320.33426183844,22.3493,22.3956,22.3493,22.3863,65320.3343
2006-08-16 14:10:00,48.38,48.44,48.37,48.41,36072.42339832869,22.3817,22.4095,22.3771,22.3956,36072.4234
2006-08-16 14:20:00,48.41,48.44,48.41,48.41,24651.810584958217,22.3956,22.4095,22.3956,22.3956,24651.8106
2006-08-16 14:30:00,48.41,48.5,48.41,48.48,42061.28133704736,22.3956,22.4372,22.3956,22.428,42061.2813
2006-08-16 14:40:00,48.49,48.55,48.46,48.47,47353.760445682456,22.4326,22.4604,22.4187,22.4233,47353.7604
2006-08-16 14:50:00,48.48,48.52,48.46,48.5,22005.57103064067,22.428,22.4465,22.4187,22.4372,22005.571
2006-08-16 15:00:00,48.52,48.53,48.44,48.49,21727.01949860724,22.4465,22.4511,22.4095,22.4326,21727.0195
2006-08-16 15:10:00,48.49,48.52,48.47,48.47,34679.66573816156,22.4326,22.4465,22.4233,22.4233,34679.6657
2006-08-16 15:20:00,48.47,48.49,48.46,48.48,27298.05013927577,22.4233,22.4326,22.4187,22.428,27298.0501
2006-08-16 15:30:00,48.47,48.53,48.47,48.5,34679.66573816156,22.4233,22.4511,22.4233,22.4372,34679.6657
2006-08-16 15:40:00,48.51,48.52,48.46,48.5,82311.97771587744,22.4419,22.4465,22.4187,22.4372,82311.9777
2006-08-16 15:50:00,48.5,48.53,48.47,48.51,91504.17827298053,22.4372,22.4511,22.4233,22.4419,91504.1783
2006-08-17 09:30:00,48.39,48.39,48.29,48.31,43732.59052924792,22.3863,22.3863,22.3401,22.3493,43732.5905
2006-08-17 09:40:00,48.29,48.39,48.29,48.31,10584.958217270196,22.3401,22.3863,22.3401,22.3493,10584.9582
2006-08-17 09:50:00,48.32,48.37,48.22,48.34,11977.715877437327,22.354,22.3771,22.3077,22.3632,11977.7159
2006-08-17 10:00:00,48.35,48.35,48.28,48.33,21448.46796657382,22.3678,22.3678,22.3354,22.3586,21448.468
2006-08-17 10:10:00,48.33,48.34,48.3,48.31,18802.228412256267,22.3586,22.3632,22.3447,22.3493,18802.2284
2006-08-17 10:20:00,48.33,48.36,48.27,48.32,20891.364902506964,22.3586,22.3725,22.3308,22.354,20891.3649
2006-08-17 10:30:00,48.34,48.36,48.29,48.31,39832.86908077994,22.3632,22.3725,22.3401,22.3493,39832.8691
2006-08-17 10:40:00,48.31,48.34,48.22,48.28,51532.03342618384,22.3493,22.3632,22.3077,22.3354,51532.0334
2006-08-17 10:50:00,48.29,48.31,48.18,48.25,114206.12813370474,22.3401,22.3493,22.2892,22.3216,114206.1281
2006-08-17 11:00:00,48.25,48.32,48.22,48.29,30362.116991643456,22.3216,22.354,22.3077,22.3401,30362.117
2006-08-17 11:10:00,48.3,48.35,48.26,48.34,60584.9582172702,22.3447,22.3678,22.3262,22.3632,60584.9582
2006-08-17 11:20:00,48.34,48.44,48.34,48.42,44011.14206128134,22.3632,22.4095,22.3632,22.4002,44011.1421
2006-08-17 11:30:00,48.41,48.53,48.41,48.49,29387.186629526463,22.3956,22.4511,22.3956,22.4326,29387.1866
2006-08-17 11:40:00,48.5,48.53,48.49,48.5,22423.398328690808,22.4372,22.4511,22.4326,22.4372,22423.3983
2006-08-17 11:50:00,48.48,48.52,48.41,48.49,47910.86350974931,22.428,22.4465,22.3956,22.4326,47910.8635
2006-08-17 12:00:00,48.48,48.57,48.48,48.57,32451.25348189416,22.428,22.4696,22.428,22.4696,32451.2535
2006-08-17 12:10:00,48.55,48.62,48.55,48.59,11142.061281337048,22.4604,22.4927,22.4604,22.4789,11142.0613
2006-08-17 12:20:00,48.59,48.64,48.58,48.62,11559.888579387189,22.4789,22.502,22.4742,22.4927,11559.8886
2006-08-17 12:30:00,48.64,48.69,48.64,48.67,33844.01114206128,22.502,22.5251,22.502,22.5159,33844.0111
2006-08-17 12:40:00,48.68,48.74,48.66,48.72,29247.91086350975,22.5205,22.5483,22.5112,22.539,29247.9109
2006-08-17 12:50:00,48.73,48.77,48.69,48.73,22144.846796657384,22.5436,22.5621,22.5251,22.5436,22144.8468
2006-08-17 13:00:00,48.72,48.76,48.67,48.71,48189.41504178273,22.539,22.5575,22.5159,22.5344,48189.415
2006-08-17 13:10:00,48.72,48.72,48.67,48.68,30362.116991643456,22.539,22.539,22.5159,22.5205,30362.117
2006-08-17 13:20:00,48.67,48.69,48.62,48.62,18245.125348189416,22.5159,22.5251,22.4927,22.4927,18245.1253
2006-08-17 13:30:00,48.62,48.68,48.62,48.66,57103.06406685237,22.4927,22.5205,22.4927,22.5112,57103.0641
2006-08-17 13:40:00,48.69,48.71,48.62,48.71,49164.34540389972,22.5251,22.5344,22.4927,22.5344,49164.3454
2006-08-17 13:50:00,48.72,48.76,48.63,48.64,32172.70194986073,22.539,22.5575,22.4974,22.502,32172.7019
2006-08-17 14:00:00,48.64,48.65,48.62,48.64,22980.501392757666,22.502,22.5066,22.4927,22.502,22980.5014
2006-08-17 14:10:00,48.63,48.64,48.57,48.59,25208.91364902507,22.4974,22.502,22.4696,22.4789,25208.9136
2006-08-17 14:20:00,48.6,48.64,48.59,48.64,36768.802228412256,22.4835,22.502,22.4789,22.502,36768.8022
2006-08-17 14:30:00,48.64,48.68,48.63,48.64,43175.48746518106,22.502,22.5205,22.4974,22.502,43175.4875
2006-08-17 14:40:00,48.65,48.67,48.64,48.64,19916.43454038997,22.5066,22.5159,22.502,22.502,19916.4345
2006-08-17 14:50:00,48.64,48.68,48.64,48.65,31615.598885793872,22.502,22.5205,22.502,22.5066,31615.5989
2006-08-17 15:00:00,48.64,48.7,48.63,48.69,63927.57660167131,22.502,22.5298,22.4974,22.5251,63927.5766
2006-08-17 15:10:00,48.69,48.71,48.64,48.69,40668.52367688023,22.5251,22.5344,22.502,22.5251,40668.5237
2006-08-17 15:20:00,48.71,48.71,48.64,48.67,65459.61002785516,22.5344,22.5344,22.502,22.5159,65459.61
2006-08-17 15:30:00,48.65,48.72,48.64,48.71,31058.49582172702,22.5066,22.539,22.502,22.5344,31058.4958
2006-08-17 15:40:00,48.7,48.8,48.7,48.75,32172.70194986073,22.5298,22.576,22.5298,22.5529,32172.7019
2006-08-17 15:50:00,48.75,48.77,48.68,48.68,58495.8217270195,22.5529,22.5621,22.5205,22.5205,58495.8217
2006-08-18 09:30:00,48.74,48.77,48.6,48.65,147214.48467966574,22.5483,22.5621,22.4835,22.5066,147214.4847
2006-08-18 09:40:00,48.65,48.67,48.54,48.56,43036.21169916435,22.5066,22.5159,22.4557,22.465,43036.2117
2006-08-18 09:50:00,48.56,48.64,48.49,48.63,40111.420612813374,22.465,22.502,22.4326,22.4974,40111.4206
2006-08-18 10:00:00,48.63,48.67,48.52,48.54,22423.398328690808,22.4974,22.5159,22.4465,22.4557,22423.3983
2006-08-18 10:10:00,48.54,48.61,48.53,48.61,23398.3286908078,22.4557,22.4881,22.4511,22.4881,23398.3287
2006-08-18 10:20:00,48.59,48.64,48.49,48.51,33286.908077994434,22.4789,22.502,22.4326,22.4419,33286.9081
2006-08-18 10:30:00,48.51,48.56,48.48,48.52,48328.690807799445,22.4419,22.465,22.428,22.4465,48328.6908
2006-08-18 10:40:00,48.52,48.57,48.5,48.57,42757.66016713092,22.4465,22.4696,22.4372,22.4696,42757.6602
2006-08-18 10:50:00,48.55,48.55,48.47,48.54,61559.88857938719,22.4604,22.4604,22.4233,22.4557,61559.8886
2006-08-18 11:00:00,48.54,48.6,48.52,48.59,27019.49860724234,22.4557,22.4835,22.4465,22.4789,27019.4986
2006-08-18 11:10:00,48.57,48.58,48.42,48.49,60863.50974930362,22.4696,22.4742,22.4002,22.4326,60863.5097
2006-08-18 11:20:00,48.48,48.55,48.44,48.51,19359.33147632312,22.428,22.4604,22.4095,22.4419,19359.3315
2006-08-18 11:30:00,48.51,48.51,48.39,48.45,51810.58495821728,22.4419,22.4419,22.3863,22.4141,51810.585
2006-08-18 11:40:00,48.45,48.47,48.42,48.45,11142.061281337048,22.4141,22.4233,22.4002,22.4141,11142.0613
2006-08-18 11:50:00,48.44,48.54,48.43,48.52,27994.42896935933,22.4095,22.4557,22.4048,22.4465,27994.429
2006-08-18 12:00:00,48.52,48.53,48.49,48.52,10167.130919220055,22.4465,22.4511,22.4326,22.4465,10167.1309
2006-08-18 12:10:00,48.5,48.57,48.48,48.55,11559.888579387189,22.4372,22.4696,22.428,22.4604,11559.8886
2006-08-18 12:20:00,48.55,48.64,48.51,48.64,11559.888579387189,22.4604,22.502,22.4419,22.502,11559.8886
2006-08-18 12:30:00,48.64,48.75,48.6,48.65,41643.45403899722,22.502,22.5529,22.4835,22.5066,41643.454
2006-08-18 12:40:00,48.65,48.66,48.54,48.62,20612.813370473537,22.5066,22.5112,22.4557,22.4927,20612.8134
2006-08-18 12:50:00,48.62,48.62,48.56,48.56,7242.339832869081,22.4927,22.4927,22.465,22.465,7242.3398
2006-08-18 13:00:00,48.56,48.6,48.52,48.57,13231.197771587744,22.465,22.4835,22.4465,22.4696,13231.1978
2006-08-18 13:10:00,48.57,48.57,48.54,48.54,5988.857938718664,22.4696,22.4696,22.4557,22.4557,5988.8579
2006-08-18 13:20:00,48.54,48.59,48.54,48.54,27715.877437325908,22.4557,22.4789,22.4557,22.4557,27715.8774
2006-08-18 13:30:00,48.54,48.57,48.54,48.56,7103.064066852368,22.4557,22.4696,22.4557,22.465,7103.0641
2006-08-18 13:40:00,48.56,48.63,48.54,48.54,13370.473537604455,22.465,22.4974,22.4557,22.4557,13370.4735
2006-08-18 13:50:00,48.55,48.57,48.5,48.56,36768.802228412256,22.4604,22.4696,22.4372,22.465,36768.8022
2006-08-18 14:00:00,48.53,48.57,48.5,48.54,40250.696378830085,22.4511,22.4696,22.4372,22.4557,40250.6964
2006-08-18 14:10:00,48.53,48.59,48.51,48.58,20612.813370473537,22.4511,22.4789,22.4419,22.4742,20612.8134
2006-08-18 14:20:00,48.58,48.58,48.49,48.54,41504.178272980505,22.4742,22.4742,22.4326,22.4557,41504.1783
2006-08-18 14:30:00,48.55,48.55,48.46,48.47,31337.04735376045,22.4604,22.4604,22.4187,22.4233,31337.0474
2006-08-18 14:40:00,48.47,48.52,48.46,48.47,11838.440111420614,22.4233,22.4465,22.4187,22.4233,11838.4401
2006-08-18 14:50:00,48.47,48.49,48.45,48.46,41086.35097493036,22.4233,22.4326,22.4141,22.4187,41086.351
2006-08-18 15:00:00,48.46,48.47,48.42,48.44,20752.089136490253,22.4187,22.4233,22.4002,22.4095,20752.0891
2006-08-18 15:10:00,48.45,48.47,48.41,48.47,22005.57103064067,22.4141,22.4233,22.3956,22.4233,22005.571
2006-08-18 15:20:00,48.47,48.47,48.43,48.45,14763.231197771587,22.4233,22.4233,22.4048,22.4141,14763.2312
2006-08-18 15:30:00,48.45,48.49,48.44,48.44,17966.57381615599,22.4141,22.4326,22.4095,22.4095,17966.5738
2006-08-18 15:40:00,48.43,48.43,48.39,48.39,42896.93593314764,22.4048,22.4048,22.3863,22.3863,42896.9359
2006-08-18 15:50:00,48.38,48.45,48.38,48.44,93871.86629526464,22.3817,22.4141,22.3817,22.4095,93871.8663
2006-08-21 09:30:00,48.23,48.43,48.2,48.29,15598.885793871868,22.3123,22.4048,22.2984,22.3401,15598.8858
2006-08-21 09:40:00,48.26,48.44,48.26,48.41,10306.406685236769,22.3262,22.4095,22.3262,22.3956,10306.4067
2006-08-21 09:50:00,48.42,48.44,48.28,48.28,7938.718662952647,22.4002,22.4095,22.3354,22.3354,7938.7187
2006-08-21 10:00:00,48.28,48.36,48.26,48.35,8077.994428969359,22.3354,22.3725,22.3262,22.3678,8077.9944
2006-08-21 10:10:00,48.35,48.41,48.34,48.41,16991.643454038996,22.3678,22.3956,22.3632,22.3956,16991.6435
2006-08-21 10:20:00,48.41,48.51,48.41,48.49,13231.197771587744,22.3956,22.4419,22.3956,22.4326,13231.1978
2006-08-21 10:30:00,48.5,48.59,48.5,48.55,17688.022284122562,22.4372,22.4789,22.4372,22.4604,17688.0223
2006-08-21 10:40:00,48.57,48.62,48.54,48.6,16434.540389972146,22.4696,22.4927,22.4557,22.4835,16434.5404
2006-08-21 10:50:00,48.59,48.62,48.53,48.62,23537.604456824512,22.4789,22.4927,22.4511,22.4927,23537.6045
2006-08-21 11:00:00,48.59,48.62,48.47,48.51,56963.78830083566,22.4789,22.4927,22.4233,22.4419,56963.7883
2006-08-21 11:10:00,48.51,48.63,48.48,48.62,27019.49860724234,22.4419,22.4974,22.428,22.4927,27019.4986
2006-08-21 11:20:00,48.63,48.63,48.52,48.55,30083.56545961003,22.4974,22.4974,22.4465,22.4604,30083.5655
2006-08-21 11:30:00,48.54,48.61,48.52,48.52,20473.537604456826,22.4557,22.4881,22.4465,22.4465,20473.5376
2006-08-21 11:40:00,48.52,48.52,48.28,48.28,23816.15598885794,22.4465,22.4465,22.3354,22.3354,23816.156
2006-08-21 11:50:00,48.29,48.31,48.25,48.29,10863.50974930362,22.3401,22.3493,22.3216,22.3401,10863.5097
2006-08-21 12:00:00,48.27,48.27,48.19,48.27,10445.682451253482,22.3308,22.3308,22.2938,22.3308,10445.6825
2006-08-21 12:10:00,48.26,48.3,48.26,48.28,2367.688022284123,22.3262,22.3447,22.3262,22.3354,2367.688
2006-08-21 12:20:00,48.28,48.37,48.28,48.35,7660.167130919221,22.3354,22.3771,22.3354,22.3678,7660.1671
2006-08-21 12:30:00,48.37,48.41,48.36,48.39,7520.891364902507,22.3771,22.3956,22.3725,22.3863,7520.8914
2006-08-21 12:40:00,48.39,48.42,48.39,48.41,7799.442896935933,22.3863,22.4002,22.3863,22.3956,7799.4429
2006-08-21 12:50:00,48.41,48.44,48.33,48.42,17270.194986072423,22.3956,22.4095,22.3586,22.4002,17270.195
2006-08-21 13:00:00,48.44,48.48,48.43,48.48,6963.788300835655,22.4095,22.428,22.4048,22.428,6963.7883
2006-08-21 13:10:00,48.46,48.48,48.35,48.36,14206.128133704737,22.4187,22.428,22.3678,22.3725,14206.1281
2006-08-21 13:20:00,48.39,48.41,48.37,48.39,5292.479108635098,22.3863,22.3956,22.3771,22.3863,5292.4791
2006-08-21 13:30:00,48.39,48.44,48.39,48.41,8635.097493036212,22.3863,22.4095,22.3863,22.3956,8635.0975
2006-08-21 13:40:00,48.41,48.41,48.34,48.36,13927.57660167131,22.3956,22.3956,22.3632,22.3725,13927.5766
2006-08-21 13:50:00,48.36,48.41,48.36,48.41,4596.100278551532,22.3725,22.3956,22.3725,22.3956,4596.1003
2006-08-21 14:00:00,48.41,48.43,48.36,48.36,11420.612813370471,22.3956,22.4048,22.3725,22.3725,11420.6128
2006-08-21 14:10:00,48.38,48.39,48.31,48.36,18384.401114206128,22.3817,22.3863,22.3493,22.3725,18384.4011
2006-08-21 14:20:00,48.36,48.37,48.34,48.35,10445.682451253482,22.3725,22.3771,22.3632,22.3678,10445.6825
2006-08-21 14:30:00,48.37,48.39,48.32,48.35,35654.596100278555,22.3771,22.3863,22.354,22.3678,35654.5961
2006-08-21 14:40:00,48.35,48.39,48.32,48.36,22005.57103064067,22.3678,22.3863,22.354,22.3725,22005.571
2006-08-21 14:50:00,48.36,48.4,48.35,48.38,10584.958217270196,22.3725,22.391,22.3678,22.3817,10584.9582
2006-08-21 15:00:00,48.38,48.38,48.34,48.37,9192.200557103064,22.3817,22.3817,22.3632,22.3771,9192.2006
2006-08-21 15:10:00,48.36,48.41,48.36,48.39,9470.752089136491,22.3725,22.3956,22.3725,22.3863,9470.7521
2006-08-21 15:20:00,48.4,48.48,48.39,48.46,18105.849582172705,22.391,22.428,22.3863,22.4187,18105.8496
2006-08-21 15:30:00,48.46,48.5,48.39,48.5,20752.089136490253,22.4187,22.4372,22.3863,22.4372,20752.0891
2006-08-21 15:40:00,48.46,48.49,48.41,48.48,21727.01949860724,22.4187,22.4326,22.3956,22.428,21727.0195
2006-08-21 15:50:00,48.49,48.5,48.42,48.45,34540.38997214485,22.4326,22.4372,22.4002,22.4141,34540.39
2006-08-22 09:30:00,48.41,48.47,48.28,48.32,22423.398328690808,22.3956,22.4233,22.3354,22.354,22423.3983
2006-08-22 09:40:00,48.37,48.43,48.29,48.43,23676.880222841228,22.3771,22.4048,22.3401,22.4048,23676.8802
2006-08-22 09:50:00,48.46,48.46,48.39,48.44,113788.3008356546,22.4187,22.4187,22.3863,22.4095,113788.3008
2006-08-22 10:00:00,48.44,48.46,48.3,48.3,13649.025069637884,22.4095,22.4187,22.3447,22.3447,13649.0251
2006-08-22 10:10:00,48.33,48.39,48.32,48.36,37743.73259052925,22.3586,22.3863,22.354,22.3725,37743.7326
2006-08-22 10:20:00,48.39,48.4,48.36,48.38,18245.125348189416,22.3863,22.391,22.3725,22.3817,18245.1253
2006-08-22 10:30:00,48.38,48.4,48.34,48.36,23676.880222841228,22.3817,22.391,22.3632,22.3725,23676.8802
2006-08-22 10:40:00,48.39,48.39,48.36,48.36,17270.194986072423,22.3863,22.3863,22.3725,22.3725,17270.195
2006-08-22 10:50:00,48.36,48.39,48.36,48.39,18802.228412256267,22.3725,22.3863,22.3725,22.3863,18802.2284
2006-08-22 11:00:00,48.39,48.41,48.36,48.38,20473.537604456826,22.3863,22.3956,22.3725,22.3817,20473.5376
2006-08-22 11:10:00,48.38,48.41,48.35,48.35,44568.24512534819,22.3817,22.3956,22.3678,22.3678,44568.2451
2006-08-22 11:20:00,48.36,48.39,48.32,48.34,10445.682451253482,22.3725,22.3863,22.354,22.3632,10445.6825
2006-08-22 11:30:00,48.34,48.34,48.3,48.31,11142.061281337048,22.3632,22.3632,22.3447,22.3493,11142.0613
2006-08-22 11:40:00,48.32,48.34,48.26,48.31,13788.300835654596,22.354,22.3632,22.3262,22.3493,13788.3008
2006-08-22 11:50:00,48.31,48.33,48.29,48.29,8356.545961002786,22.3493,22.3586,22.3401,22.3401,8356.546
2006-08-22 12:00:00,48.29,48.31,48.26,48.3,16016.713091922007,22.3401,22.3493,22.3262,22.3447,16016.7131
2006-08-22 12:10:00,48.29,48.34,48.28,48.32,12813.370473537603,22.3401,22.3632,22.3354,22.354,12813.3705
2006-08-22 12:20:00,48.34,48.35,48.24,48.28,13091.922005571032,22.3632,22.3678,22.3169,22.3354,13091.922
2006-08-22 12:30:00,48.26,48.28,48.24,48.25,8356.545961002786,22.3262,22.3354,22.3169,22.3216,8356.546
2006-08-22 12:40:00,48.24,48.3,48.24,48.27,10724.23398328691,22.3169,22.3447,22.3169,22.3308,10724.234
2006-08-22 12:50:00,48.27,48.31,48.27,48.31,7381.615598885794,22.3308,22.3493,22.3308,22.3493,7381.6156
2006-08-22 13:00:00,48.31,48.31,48.16,48.17,22144.846796657384,22.3493,22.3493,22.2799,22.2846,22144.8468
2006-08-22 13:10:00,48.16,48.18,48.11,48.11,24373.2590529248,22.2799,22.2892,22.2568,22.2568,24373.2591
2006-08-22 13:20:00,48.09,48.13,48.02,48.13,18662.952646239555,22.2476,22.2661,22.2152,22.2661,18662.9526
2006-08-22 13:30:00,48.11,48.21,48.08,48.13,19916.43454038997,22.2568,22.3031,22.2429,22.2661,19916.4345
2006-08-22 13:40:00,48.13,48.13,48.01,48.07,28969.359331476324,22.2661,22.2661,22.2105,22.2383,28969.3593
2006-08-22 13:50:00,48.06,48.19,48.06,48.16,29526.46239554317,22.2337,22.2938,22.2337,22.2799,29526.4624
2006-08-22 14:00:00,48.13,48.14,48.06,48.1,27019.49860724234,22.2661,22.2707,22.2337,22.2522,27019.4986
2006-08-22 14:10:00,48.11,48.22,48.08,48.19,25348.189415041783,22.2568,22.3077,22.2429,22.2938,25348.1894
2006-08-22 14:20:00,48.18,48.18,48.1,48.1,28133.704735376046,22.2892,22.2892,22.2522,22.2522,28133.7047
2006-08-22 14:30:00,48.11,48.19,48.09,48.19,28830.08356545961,22.2568,22.2938,22.2476,22.2938,28830.0836
2006-08-22 14:40:00,48.18,48.24,48.11,48.13,32451.25348189416,22.2892,22.3169,22.2568,22.2661,32451.2535
2006-08-22 14:50:00,48.13,48.24,48.13,48.21,34122.56267409471,22.2661,22.3169,22.2661,22.3031,34122.5627
2006-08-22 15:00:00,48.21,48.28,48.18,48.19,36211.69916434541,22.3031,22.3354,22.2892,22.2938,36211.6992
2006-08-22 15:10:00,48.2,48.25,48.15,48.19,94846.79665738162,22.2984,22.3216,22.2753,22.2938,94846.7967
2006-08-22 15:20:00,48.19,48.27,48.14,48.14,58495.8217270195,22.2938,22.3308,22.2707,22.2707,58495.8217
2006-08-22 15:30:00,48.13,48.2,48.09,48.15,99025.06963788302,22.2661,22.2984,22.2476,22.2753,99025.0696
2006-08-22 15:40:00,48.15,48.28,48.15,48.25,65459.61002785516,22.2753,22.3354,22.2753,22.3216,65459.61
2006-08-22 15:50:00,48.24,48.26,48.16,48.16,71169.9164345404,22.3169,22.3262,22.2799,22.2799,71169.9164
2006-08-23 09:30:00,48.26,48.39,48.24,48.34,26740.947075208915,22.3262,22.3863,22.3169,22.3632,26740.9471
2006-08-23 09:40:00,48.37,48.52,48.34,48.39,21030.64066852368,22.3771,22.4465,22.3632,22.3863,21030.6407
2006-08-23 09:50:00,48.39,48.4,48.27,48.36,43732.59052924792,22.3863,22.391,22.3308,22.3725,43732.5905
2006-08-23 10:00:00,48.39,48.41,48.35,48.39,29108.63509749304,22.3863,22.3956,22.3678,22.3863,29108.6351
2006-08-23 10:10:00,48.39,48.39,48.32,48.35,23537.604456824512,22.3863,22.3863,22.354,22.3678,23537.6045
2006-08-23 10:20:00,48.35,48.39,48.34,48.35,10724.23398328691,22.3678,22.3863,22.3632,22.3678,10724.234
2006-08-23 10:30:00,48.36,48.39,48.34,48.38,11002.785515320336,22.3725,22.3863,22.3632,22.3817,11002.7855
2006-08-23 10:40:00,48.36,48.36,48.31,48.33,12674.094707520891,22.3725,22.3725,22.3493,22.3586,12674.0947
2006-08-23 10:50:00,48.36,48.36,48.29,48.3,7381.615598885794,22.3725,22.3725,22.3401,22.3447,7381.6156
2006-08-23 11:00:00,48.3,48.31,48.16,48.2,20891.364902506964,22.3447,22.3493,22.2799,22.2984,20891.3649
2006-08-23 11:10:00,48.2,48.21,48.16,48.2,6685.236768802229,22.2984,22.3031,22.2799,22.2984,6685.2368
2006-08-23 11:20:00,48.2,48.36,48.2,48.34,32590.529247910865,22.2984,22.3725,22.2984,22.3632,32590.5292
2006-08-23 11:30:00,48.34,48.37,48.34,48.37,20612.813370473537,22.3632,22.3771,22.3632,22.3771,20612.8134
2006-08-23 11:40:00,48.36,48.4,48.34,48.38,23537.604456824512,22.3725,22.391,22.3632,22.3817,23537.6045
2006-08-23 11:50:00,48.39,48.42,48.36,48.36,34401.114206128135,22.3863,22.4002,22.3725,22.3725,34401.1142
2006-08-23 12:00:00,48.34,48.36,48.32,48.36,8495.821727019498,22.3632,22.3725,22.354,22.3725,8495.8217
2006-08-23 12:10:00,48.36,48.4,48.34,48.39,14345.403899721448,22.3725,22.391,22.3632,22.3863,14345.4039
2006-08-23 12:20:00,48.39,48.39,48.27,48.32,13231.197771587744,22.3863,22.3863,22.3308,22.354,13231.1978
2006-08-23 12:30:00,48.31,48.31,48.26,48.26,4596.100278551532,22.3493,22.3493,22.3262,22.3262,4596.1003
2006-08-23 12:40:00,48.26,48.31,48.26,48.31,7381.615598885794,22.3262,22.3493,22.3262,22.3493,7381.6156
2006-08-23 12:50:00,48.32,48.37,48.29,48.29,12116.99164345404,22.354,22.3771,22.3401,22.3401,12116.9916
2006-08-23 13:00:00,48.27,48.31,48.18,48.2,11420.612813370471,22.3308,22.3493,22.2892,22.2984,11420.6128
2006-08-23 13:10:00,48.2,48.24,48.18,48.21,5710.306406685237,22.2984,22.3169,22.2892,22.3031,5710.3064
2006-08-23 13:20:00,48.21,48.25,48.18,48.25,10027.855153203343,22.3031,22.3216,22.2892,22.3216,10027.8552
2006-08-23 13:30:00,48.24,48.24,48.13,48.17,18802.228412256267,22.3169,22.3169,22.2661,22.2846,18802.2284
2006-08-23 13:40:00,48.16,48.17,48.06,48.06,16713.091922005573,22.2799,22.2846,22.2337,22.2337,16713.0919
2006-08-23 13:50:00,48.06,48.12,48.05,48.12,8635.097493036212,22.2337,22.2614,22.229,22.2614,8635.0975
2006-08-23 14:00:00,48.09,48.16,48.08,48.16,13509.74930362117,22.2476,22.2799,22.2429,22.2799,13509.7493
2006-08-23 14:10:00,48.16,48.17,48.13,48.14,11699.1643454039,22.2799,22.2846,22.2661,22.2707,11699.1643
2006-08-23 14:20:00,48.13,48.18,48.11,48.14,11420.612813370471,22.2661,22.2892,22.2568,22.2707,11420.6128
2006-08-23 14:30:00,48.14,48.23,48.14,48.2,8217.270194986073,22.2707,22.3123,22.2707,22.2984,8217.2702
2006-08-23 14:40:00,48.22,48.22,48.14,48.16,9052.924791086352,22.3077,22.3077,22.2707,22.2799,9052.9248
2006-08-23 14:50:00,48.16,48.19,48.08,48.16,28133.704735376046,22.2799,22.2938,22.2429,22.2799,28133.7047
2006-08-23 15:00:00,48.13,48.17,48.06,48.13,19637.883008356548,22.2661,22.2846,22.2337,22.2661,19637.883
2006-08-23 15:10:00,48.1,48.11,48.01,48.06,17409.47075208914,22.2522,22.2568,22.2105,22.2337,17409.4708
2006-08-23 15:20:00,48.06,48.11,48.03,48.08,45125.34818941505,22.2337,22.2568,22.2198,22.2429,45125.3482
2006-08-23 15:30:00,48.09,48.26,48.07,48.23,27158.774373259053,22.2476,22.3262,22.2383,22.3123,27158.7744
2006-08-23 15:40:00,48.23,48.36,48.23,48.34,22980.501392757666,22.3123,22.3725,22.3123,22.3632,22980.5014
2006-08-23 15:50:00,48.31,48.34,48.26,48.29,28969.359331476324,22.3493,22.3632,22.3262,22.3401,28969.3593
2006-08-24 09:30:00,48.39,48.44,48.32,48.36,49164.34540389972,22.3863,22.4095,22.354,22.3725,49164.3454
2006-08-24 09:40:00,48.36,48.46,48.34,48.46,20194.9860724234,22.3725,22.4187,22.3632,22.4187,20194.9861
2006-08-24 09:50:00,48.46,48.57,48.34,48.54,37325.90529247911,22.4187,22.4696,22.3632,22.4557,37325.9053
2006-08-24 10:00:00,48.57,48.59,48.53,48.59,17270.194986072423,22.4696,22.4789,22.4511,22.4789,17270.195
2006-08-24 10:10:00,48.57,48.75,48.53,48.75,31894.1504178273,22.4696,22.5529,22.4511,22.5529,31894.1504
2006-08-24 10:20:00,48.75,48.79,48.59,48.65,38857.93871866296,22.5529,22.5714,22.4789,22.5066,38857.9387
2006-08-24 10:30:00,48.66,48.67,48.49,48.52,39972.14484679666,22.5112,22.5159,22.4326,22.4465,39972.1448
2006-08-24 10:40:00,48.5,48.52,48.46,48.52,12534.81894150418,22.4372,22.4465,22.4187,22.4465,12534.8189
2006-08-24 10:50:00,48.52,48.62,48.52,48.56,7938.718662952647,22.4465,22.4927,22.4465,22.465,7938.7187
2006-08-24 11:00:00,48.58,48.64,48.54,48.54,12256.267409470753,22.4742,22.502,22.4557,22.4557,12256.2674
2006-08-24 11:10:00,48.54,48.61,48.52,48.54,17688.022284122562,22.4557,22.4881,22.4465,22.4557,17688.0223
2006-08-24 11:20:00,48.52,48.52,48.42,48.44,49164.34540389972,22.4465,22.4465,22.4002,22.4095,49164.3454
2006-08-24 11:30:00,48.44,48.44,48.36,48.4,26740.947075208915,22.4095,22.4095,22.3725,22.391,26740.9471
2006-08-24 11:40:00,48.36,48.4,48.33,48.36,22841.225626740947,22.3725,22.391,22.3586,22.3725,22841.2256
2006-08-24 11:50:00,48.34,48.34,48.29,48.31,10445.682451253482,22.3632,22.3632,22.3401,22.3493,10445.6825
2006-08-24 12:00:00,48.32,48.36,48.19,48.19,19220.05571030641,22.354,22.3725,22.2938,22.2938,19220.0557
2006-08-24 12:10:00,48.22,48.27,48.21,48.24,10445.682451253482,22.3077,22.3308,22.3031,22.3169,10445.6825
2006-08-24 12:20:00,48.26,48.29,48.24,48.29,13370.473537604455,22.3262,22.3401,22.3169,22.3401,13370.4735
2006-08-24 12:30:00,48.26,48.38,48.24,48.36,31894.1504178273,22.3262,22.3817,22.3169,22.3725,31894.1504
2006-08-24 12:40:00,48.36,48.43,48.36,48.37,9331.476323119778,22.3725,22.4048,22.3725,22.3771,9331.4763
2006-08-24 12:50:00,48.39,48.41,48.33,48.33,8356.545961002786,22.3863,22.3956,22.3586,22.3586,8356.546
2006-08-24 13:00:00,48.33,48.33,48.24,48.25,21448.46796657382,22.3586,22.3586,22.3169,22.3216,21448.468
2006-08-24 13:10:00,48.25,48.29,48.25,48.29,15738.16155988858,22.3216,22.3401,22.3216,22.3401,15738.1616
2006-08-24 13:20:00,48.29,48.42,48.29,48.4,13231.197771587744,22.3401,22.4002,22.3401,22.391,13231.1978
2006-08-24 13:30:00,48.41,48.41,48.36,48.36,8635.097493036212,22.3956,22.3956,22.3725,22.3725,8635.0975
2006-08-24 13:40:00,48.36,48.39,48.36,48.36,12534.81894150418,22.3725,22.3863,22.3725,22.3725,12534.8189
2006-08-24 13:50:00,48.36,48.41,48.35,48.39,33704.73537604457,22.3725,22.3956,22.3678,22.3863,33704.7354
2006-08-24 14:00:00,48.38,48.39,48.33,48.33,40250.696378830085,22.3817,22.3863,22.3586,22.3586,40250.6964
2006-08-24 14:10:00,48.34,48.46,48.32,48.41,18523.676880222843,22.3632,22.4187,22.354,22.3956,18523.6769
2006-08-24 14:20:00,48.4,48.4,48.36,48.37,14484.679665738162,22.391,22.391,22.3725,22.3771,14484.6797
2006-08-24 14:30:00,48.36,48.38,48.34,48.34,11002.785515320336,22.3725,22.3817,22.3632,22.3632,11002.7855
2006-08-24 14:40:00,48.34,48.34,48.29,48.31,10027.855153203343,22.3632,22.3632,22.3401,22.3493,10027.8552
2006-08-24 14:50:00,48.29,48.38,48.27,48.37,17966.57381615599,22.3401,22.3817,22.3308,22.3771,17966.5738
2006-08-24 15:00:00,48.37,48.37,48.31,48.34,19916.43454038997,22.3771,22.3771,22.3493,22.3632,19916.4345
2006-08-24 15:10:00,48.34,48.34,48.24,48.26,33286.908077994434,22.3632,22.3632,22.3169,22.3262,33286.9081
2006-08-24 15:20:00,48.25,48.31,48.21,48.31,14763.231197771587,22.3216,22.3493,22.3031,22.3493,14763.2312
2006-08-24 15:30:00,48.31,48.41,48.27,48.35,22980.501392757666,22.3493,22.3956,22.3308,22.3678,22980.5014
2006-08-24 15:40:00,48.36,48.36,48.22,48.31,21727.01949860724,22.3725,22.3725,22.3077,22.3493,21727.0195
2006-08-24 15:50:00,48.3,48.36,48.29,48.34,26740.947075208915,22.3447,22.3725,22.3401,22.3632,26740.9471
2006-08-25 09:30:00,48.16,48.24,48.09,48.19,29108.63509749304,22.2799,22.3169,22.2476,22.2938,29108.6351
2006-08-25 09:40:00,48.15,48.51,48.15,48.39,43314.76323119777,22.2753,22.4419,22.2753,22.3863,43314.7632
2006-08-25 09:50:00,48.4,48.45,48.26,48.45,35515.32033426184,22.391,22.4141,22.3262,22.4141,35515.3203
2006-08-25 10:00:00,48.43,48.52,48.3,48.44,43593.3147632312,22.4048,22.4465,22.3447,22.4095,43593.3148
2006-08-25 10:10:00,48.46,48.51,48.41,48.5,33844.01114206128,22.4187,22.4419,22.3956,22.4372,33844.0111
2006-08-25 10:20:00,48.49,48.54,48.48,48.54,11142.061281337048,22.4326,22.4557,22.428,22.4557,11142.0613
2006-08-25 10:30:00,48.54,48.57,48.48,48.53,19080.77994428969,22.4557,22.4696,22.428,22.4511,19080.7799
2006-08-25 10:40:00,48.52,48.57,48.5,48.52,7103.064066852368,22.4465,22.4696,22.4372,22.4465,7103.0641
2006-08-25 10:50:00,48.54,48.59,48.53,48.53,14902.506963788304,22.4557,22.4789,22.4511,22.4511,14902.507
2006-08-25 11:00:00,48.57,48.57,48.52,48.56,5571.030640668524,22.4696,22.4696,22.4465,22.465,5571.0306
2006-08-25 11:10:00,48.56,48.56,48.49,48.52,6128.133704735376,22.465,22.465,22.4326,22.4465,6128.1337
2006-08-25 11:20:00,48.52,48.54,48.49,48.53,5431.7548746518105,22.4465,22.4557,22.4326,22.4511,5431.7549
2006-08-25 11:30:00,48.48,48.48,48.41,48.46,5292.479108635098,22.428,22.428,22.3956,22.4187,5292.4791
2006-08-25 11:40:00,48.46,48.47,48.43,48.46,4038.99721448468,22.4187,22.4233,22.4048,22.4187,4038.9972
2006-08-25 11:50:00,48.43,48.54,48.42,48.51,8635.097493036212,22.4048,22.4557,22.4002,22.4419,8635.0975
2006-08-25 12:00:00,48.49,48.5,48.43,48.49,8635.097493036212,22.4326,22.4372,22.4048,22.4326,8635.0975
2006-08-25 12:10:00,48.47,48.52,48.42,48.42,9470.752089136491,22.4233,22.4465,22.4002,22.4002,9470.7521
2006-08-25 12:20:00,48.42,48.46,48.41,48.43,20612.813370473537,22.4002,22.4187,22.3956,22.4048,20612.8134
2006-08-25 12:30:00,48.41,48.46,48.38,48.39,37325.90529247911,22.3956,22.4187,22.3817,22.3863,37325.9053
2006-08-25 12:40:00,48.37,48.39,48.33,48.33,4596.100278551532,22.3771,22.3863,22.3586,22.3586,4596.1003
2006-08-25 12:50:00,48.34,48.37,48.31,48.36,22423.398328690808,22.3632,22.3771,22.3493,22.3725,22423.3983
2006-08-25 13:00:00,48.39,48.39,48.34,48.38,5571.030640668524,22.3863,22.3863,22.3632,22.3817,5571.0306
2006-08-25 13:10:00,48.38,48.43,48.38,48.4,9052.924791086352,22.3817,22.4048,22.3817,22.391,9052.9248
2006-08-25 13:20:00,48.39,48.4,48.35,48.37,5153.203342618384,22.3863,22.391,22.3678,22.3771,5153.2033
2006-08-25 13:30:00,48.39,48.39,48.35,48.35,4178.272980501393,22.3863,22.3863,22.3678,22.3678,4178.273
2006-08-25 13:40:00,48.35,48.36,48.35,48.36,2506.963788300836,22.3678,22.3725,22.3678,22.3725,2506.9638
2006-08-25 13:50:00,48.37,48.4,48.36,48.38,11977.715877437327,22.3771,22.391,22.3725,22.3817,11977.7159
2006-08-25 14:00:00,48.36,48.4,48.34,48.35,7660.167130919221,22.3725,22.391,22.3632,22.3678,7660.1671
2006-08-25 14:10:00,48.35,48.36,48.3,48.33,13509.74930362117,22.3678,22.3725,22.3447,22.3586,13509.7493
2006-08-25 14:20:00,48.34,48.38,48.3,48.34,12674.094707520891,22.3632,22.3817,22.3447,22.3632,12674.0947
2006-08-25 14:30:00,48.34,48.36,48.29,48.33,41504.178272980505,22.3632,22.3725,22.3401,22.3586,41504.1783
2006-08-25 14:40:00,48.34,48.36,48.27,48.31,24512.534818941505,22.3632,22.3725,22.3308,22.3493,24512.5348
2006-08-25 14:50:00,48.31,48.35,48.31,48.32,7938.718662952647,22.3493,22.3678,22.3493,22.354,7938.7187
2006-08-25 15:00:00,48.35,48.35,48.26,48.31,27298.05013927577,22.3678,22.3678,22.3262,22.3493,27298.0501
2006-08-25 15:10:00,48.3,48.36,48.29,48.36,12952.64623955432,22.3447,22.3725,22.3401,22.3725,12952.6462
2006-08-25 15:20:00,48.34,48.39,48.34,48.37,18384.401114206128,22.3632,22.3863,22.3632,22.3771,18384.4011
2006-08-25 15:30:00,48.38,48.43,48.35,48.35,31476.32311977716,22.3817,22.4048,22.3678,22.3678,31476.3231
2006-08-25 15:40:00,48.35,48.38,48.31,48.32,29387.186629526463,22.3678,22.3817,22.3493,22.354,29387.1866
2006-08-25 15:50:00,48.31,48.41,48.31,48.37,43314.76323119777,22.3493,22.3956,22.3493,22.3771,43314.7632
2006-08-28 09:30:00,47.38,47.9,47.38,47.73,147632.31197771587,21.9191,22.1597,21.9191,22.081,147632.312
2006-08-28 09:40:00,47.73,47.83,47.64,47.64,220752.08913649025,22.081,22.1273,22.0394,22.0394,220752.0891
2006-08-28 09:50:00,47.63,47.82,47.63,47.74,86768.80222841226,22.0347,22.1226,22.0347,22.0856,86768.8022
2006-08-28 10:00:00,47.75,47.78,47.12,47.17,149442.89693593315,22.0903,22.1041,21.7988,21.8219,149442.8969
2006-08-28 10:10:00,47.19,47.22,47.02,47.19,252228.41225626745,21.8312,21.8451,21.7525,21.8312,252228.4123
2006-08-28 10:20:00,47.2,47.45,47.17,47.45,156406.6852367688,21.8358,21.9515,21.8219,21.9515,156406.6852
2006-08-28 10:30:00,47.45,47.65,47.35,47.62,147493.03621169916,21.9515,22.044,21.9052,22.0301,147493.0362
2006-08-28 10:40:00,47.6,47.64,47.58,47.61,36768.802228412256,22.0209,22.0394,22.0116,22.0255,36768.8022
2006-08-28 10:50:00,47.62,47.64,47.59,47.6,102367.68802228411,22.0301,22.0394,22.0162,22.0209,102367.688
2006-08-28 11:00:00,47.6,47.75,47.6,47.74,83983.286908078,22.0209,22.0903,22.0209,22.0856,83983.2869
2006-08-28 11:10:00,47.73,47.89,47.73,47.89,39554.31754874652,22.081,22.155,22.081,22.155,39554.3175
2006-08-28 11:20:00,47.89,47.89,47.72,47.78,41922.00557103064,22.155,22.155,22.0764,22.1041,41922.0056
2006-08-28 11:30:00,47.78,47.83,47.74,47.75,37325.90529247911,22.1041,22.1273,22.0856,22.0903,37325.9053
2006-08-28 11:40:00,47.75,47.85,47.73,47.85,90529.24791086352,22.0903,22.1365,22.081,22.1365,90529.2479
2006-08-28 11:50:00,47.85,48.13,47.85,48.1,56128.13370473538,22.1365,22.2661,22.1365,22.2522,56128.1337
2006-08-28 12:00:00,48.1,48.1,47.96,47.97,39415.04178272981,22.2522,22.2522,22.1874,22.192,39415.0418
2006-08-28 12:10:00,47.95,47.97,47.88,47.9,20612.813370473537,22.1828,22.192,22.1504,22.1597,20612.8134
2006-08-28 12:20:00,47.9,48.06,47.88,48.0,22980.501392757666,22.1597,22.2337,22.1504,22.2059,22980.5014
2006-08-28 12:30:00,47.96,48.0,47.96,47.98,16573.816155988858,22.1874,22.2059,22.1874,22.1967,16573.8162
2006-08-28 12:40:00,47.98,48.03,47.98,48.0,19637.883008356548,22.1967,22.2198,22.1967,22.2059,19637.883
2006-08-28 12:50:00,48.0,48.0,47.93,47.93,12116.99164345404,22.2059,22.2059,22.1735,22.1735,12116.9916
2006-08-28 13:00:00,47.94,47.98,47.92,47.96,8913.649025069639,22.1782,22.1967,22.1689,22.1874,8913.649
2006-08-28 13:10:00,47.96,47.99,47.92,47.92,18384.401114206128,22.1874,22.2013,22.1689,22.1689,18384.4011
2006-08-28 13:20:00,47.91,47.94,47.91,47.93,19359.33147632312,22.1643,22.1782,22.1643,22.1735,19359.3315
2006-08-28 13:30:00,47.91,47.93,47.88,47.91,14206.128133704737,22.1643,22.1735,22.1504,22.1643,14206.1281
2006-08-28 13:40:00,47.91,48.01,47.88,48.0,26880.22284122563,22.1643,22.2105,22.1504,22.2059,26880.2228
2006-08-28 13:50:00,48.0,48.06,47.93,48.06,28412.25626740948,22.2059,22.2337,22.1735,22.2337,28412.2563
2006-08-28 14:00:00,48.06,48.13,48.03,48.11,37186.6295264624,22.2337,22.2661,22.2198,22.2568,37186.6295
2006-08-28 14:10:00,48.09,48.14,48.09,48.13,11420.612813370471,22.2476,22.2707,22.2476,22.2661,11420.6128
2006-08-28 14:20:00,48.13,48.14,48.05,48.07,18662.952646239555,22.2661,22.2707,22.229,22.2383,18662.9526
2006-08-28 14:30:00,48.06,48.1,48.03,48.1,19080.77994428969,22.2337,22.2522,22.2198,22.2522,19080.7799
2006-08-28 14:40:00,48.1,48.13,48.09,48.13,17827.298050139278,22.2522,22.2661,22.2476,22.2661,17827.2981
2006-08-28 14:50:00,48.13,48.19,48.13,48.18,23955.43175487465,22.2661,22.2938,22.2661,22.2892,23955.4318
2006-08-28 15:00:00,48.19,48.21,48.15,48.19,22005.57103064067,22.2938,22.3031,22.2753,22.2938,22005.571
2006-08-28 15:10:00,48.19,48.19,48.11,48.16,40111.420612813374,22.2938,22.2938,22.2568,22.2799,40111.4206
2006-08-28 15:20:00,48.16,48.21,48.1,48.12,35933.14763231198,22.2799,22.3031,22.2522,22.2614,35933.1476
2006-08-28 15:30:00,48.12,48.17,48.01,48.02,44568.24512534819,22.2614,22.2846,22.2105,22.2152,44568.2451
2006-08-28 15:40:00,48.01,48.02,47.77,47.84,188300.8356545961,22.2105,22.2152,22.0995,22.1319,188300.8357
2006-08-28 15:50:00,47.84,47.92,47.75,47.92,247493.0362116992,22.1319,22.1689,22.0903,22.1689,247493.0362
2006-08-29 09:30:00,47.94,48.08,47.55,47.6,65459.61002785516,22.1782,22.2429,21.9977,22.0209,65459.61
2006-08-29 09:40:00,47.6,47.8,47.52,47.8,92339.83286908078,22.0209,22.1134,21.9839,22.1134,92339.8329
2006-08-29 09:50:00,47.79,47.84,47.74,47.8,31476.32311977716,22.1088,22.1319,22.0856,22.1134,31476.3231
2006-08-29 10:00:00,47.8,47.83,47.7,47.77,52228.41225626741,22.1134,22.1273,22.0671,22.0995,52228.4123
2006-08-29 10:10:00,47.75,47.77,47.68,47.73,63927.57660167131,22.0903,22.0995,22.0579,22.081,63927.5766
2006-08-29 10:20:00,47.72,47.72,47.66,47.68,56963.78830083566,22.0764,22.0764,22.0486,22.0579,56963.7883
2006-08-29 10:30:00,47.68,47.75,47.66,47.72,54456.82451253482,22.0579,22.0903,22.0486,22.0764,54456.8245
2006-08-29 10:40:00,47.73,47.75,47.67,47.68,28272.98050139276,22.081,22.0903,22.0532,22.0579,28272.9805
2006-08-29 10:50:00,47.68,47.78,47.61,47.75,46935.93314763231,22.0579,22.1041,22.0255,22.0903,46935.9331
2006-08-29 11:00:00,47.75,47.8,47.7,47.71,47771.58774373259,22.0903,22.1134,22.0671,22.0718,47771.5877
2006-08-29 11:10:00,47.7,47.74,47.65,47.67,75905.29247910864,22.0671,22.0856,22.044,22.0532,75905.2925
2006-08-29 11:20:00,47.68,47.7,47.66,47.68,74930.36211699164,22.0579,22.0671,22.0486,22.0579,74930.3621
2006-08-29 11:30:00,47.68,47.72,47.65,47.68,50557.10306406685,22.0579,22.0764,22.044,22.0579,50557.1031
2006-08-29 11:40:00,47.67,47.68,47.57,47.59,41922.00557103064,22.0532,22.0579,22.007,22.0162,41922.0056
2006-08-29 11:50:00,47.58,47.6,47.43,47.44,43593.3147632312,22.0116,22.0209,21.9422,21.9468,43593.3148
2006-08-29 12:00:00,47.44,47.45,47.37,47.44,33286.908077994434,21.9468,21.9515,21.9145,21.9468,33286.9081
2006-08-29 12:10:00,47.44,47.47,47.37,47.47,47771.58774373259,21.9468,21.9607,21.9145,21.9607,47771.5877
2006-08-29 12:20:00,47.48,47.53,47.48,47.53,17548.74651810585,21.9653,21.9885,21.9653,21.9885,17548.7465
2006-08-29 12:30:00,47.52,47.67,47.52,47.67,30362.116991643456,21.9839,22.0532,21.9839,22.0532,30362.117
2006-08-29 12:40:00,47.66,47.7,47.63,47.65,17270.194986072423,22.0486,22.0671,22.0347,22.044,17270.195
2006-08-29 12:50:00,47.63,47.67,47.58,47.61,25487.4651810585,22.0347,22.0532,22.0116,22.0255,25487.4652
2006-08-29 13:00:00,47.6,47.65,47.57,47.65,31615.598885793872,22.0209,22.044,22.007,22.044,31615.5989
2006-08-29 13:10:00,47.64,47.67,47.54,47.64,40389.9721448468,22.0394,22.0532,21.9931,22.0394,40389.9721
2006-08-29 13:20:00,47.65,47.67,47.56,47.56,25208.91364902507,22.044,22.0532,22.0024,22.0024,25208.9136
2006-08-29 13:30:00,47.57,47.62,47.53,47.6,25905.29247910864,22.007,22.0301,21.9885,22.0209,25905.2925
2006-08-29 13:40:00,47.59,47.62,47.55,47.55,35236.76880222841,22.0162,22.0301,21.9977,21.9977,35236.7688
2006-08-29 13:50:00,47.55,47.56,47.5,47.5,17409.47075208914,21.9977,22.0024,21.9746,21.9746,17409.4708
2006-08-29 14:00:00,47.5,47.62,47.44,47.57,68384.40111420614,21.9746,22.0301,21.9468,22.007,68384.4011
2006-08-29 14:10:00,47.57,47.62,47.52,47.57,69777.15877437327,22.007,22.0301,21.9839,22.007,69777.1588
2006-08-29 14:20:00,47.57,47.6,47.51,47.52,63509.74930362117,22.007,22.0209,21.9792,21.9839,63509.7493
2006-08-29 14:30:00,47.52,47.61,47.52,47.56,70473.53760445683,21.9839,22.0255,21.9839,22.0024,70473.5376
2006-08-29 14:40:00,47.56,47.6,47.54,47.55,32869.08077994429,22.0024,22.0209,21.9931,21.9977,32869.0808
2006-08-29 14:50:00,47.55,47.56,47.47,47.49,51949.86072423399,21.9977,22.0024,21.9607,21.97,51949.8607
2006-08-29 15:00:00,47.47,47.58,47.47,47.47,81337.04735376046,21.9607,22.0116,21.9607,21.9607,81337.0474
2006-08-29 15:10:00,47.47,47.48,47.4,47.4,66434.54038997214,21.9607,21.9653,21.9283,21.9283,66434.5404
2006-08-29 15:20:00,47.4,47.5,47.4,47.48,86350.97493036212,21.9283,21.9746,21.9283,21.9653,86350.9749
2006-08-29 15:30:00,47.49,47.55,47.46,47.46,91504.17827298053,21.97,21.9977,21.9561,21.9561,91504.1783
2006-08-29 15:40:00,47.46,47.46,47.42,47.43,85515.32033426184,21.9561,21.9561,21.9376,21.9422,85515.3203
2006-08-29 15:50:00,47.43,47.45,47.4,47.42,105849.58217270196,21.9422,21.9515,21.9283,21.9376,105849.5822
2006-08-30 09:30:00,47.5,47.6,47.44,47.48,48746.51810584959,21.9746,22.0209,21.9468,21.9653,48746.5181
2006-08-30 09:40:00,47.49,47.7,47.48,47.58,74651.81058495822,21.97,22.0671,21.9653,22.0116,74651.8106
2006-08-30 09:50:00,47.58,47.74,47.5,47.74,37465.18105849582,22.0116,22.0856,21.9746,22.0856,37465.1811
2006-08-30 10:00:00,47.74,47.75,47.55,47.74,61977.71587743733,22.0856,22.0903,21.9977,22.0856,61977.7159
2006-08-30 10:10:00,47.74,47.82,47.74,47.81,49442.89693593315,22.0856,22.1226,22.0856,22.118,49442.8969
2006-08-30 10:20:00,47.82,47.88,47.78,47.86,49860.72423398329,22.1226,22.1504,22.1041,22.1411,49860.7242
2006-08-30 10:30:00,47.86,47.92,47.8,47.92,75069.63788300836,22.1411,22.1689,22.1134,22.1689,75069.6379
2006-08-30 10:40:00,47.92,47.93,47.8,47.9,70334.26183844011,22.1689,22.1735,22.1134,22.1597,70334.2618
2006-08-30 10:50:00,47.91,47.93,47.85,47.91,57660.16713091922,22.1643,22.1735,22.1365,22.1643,57660.1671
2006-08-30 11:00:00,47.9,47.99,47.9,47.97,58913.64902506965,22.1597,22.2013,22.1597,22.192,58913.649
2006-08-30 11:10:00,47.98,48.03,47.95,48.01,36908.07799442897,22.1967,22.2198,22.1828,22.2105,36908.078
2006-08-30 11:20:00,48.01,48.11,48.01,48.11,37743.73259052925,22.2105,22.2568,22.2105,22.2568,37743.7326
2006-08-30 11:30:00,48.11,48.11,48.03,48.03,81754.87465181059,22.2568,22.2568,22.2198,22.2198,81754.8747
2006-08-30 11:40:00,48.04,48.12,48.03,48.11,34818.94150417828,22.2244,22.2614,22.2198,22.2568,34818.9415
2006-08-30 11:50:00,48.12,48.18,48.11,48.16,33983.28690807799,22.2614,22.2892,22.2568,22.2799,33983.2869
2006-08-30 12:00:00,48.16,48.18,48.12,48.13,17409.47075208914,22.2799,22.2892,22.2614,22.2661,17409.4708
2006-08-30 12:10:00,48.12,48.13,48.04,48.1,44986.072423398335,22.2614,22.2661,22.2244,22.2522,44986.0724
2006-08-30 12:20:00,48.1,48.24,48.1,48.14,49860.72423398329,22.2522,22.3169,22.2522,22.2707,49860.7242
2006-08-30 12:30:00,48.14,48.23,48.14,48.2,31615.598885793872,22.2707,22.3123,22.2707,22.2984,31615.5989
2006-08-30 12:40:00,48.2,48.23,48.05,48.08,49442.89693593315,22.2984,22.3123,22.229,22.2429,49442.8969
2006-08-30 12:50:00,48.09,48.16,48.07,48.16,50696.378830083566,22.2476,22.2799,22.2383,22.2799,50696.3788
2006-08-30 13:00:00,48.16,48.23,48.16,48.23,30779.944289693594,22.2799,22.3123,22.2799,22.3123,30779.9443
2006-08-30 13:10:00,48.23,48.24,48.21,48.23,29247.91086350975,22.3123,22.3169,22.3031,22.3123,29247.9109
2006-08-30 13:20:00,48.24,48.32,48.23,48.31,35793.87186629527,22.3169,22.354,22.3123,22.3493,35793.8719
2006-08-30 13:30:00,48.31,48.39,48.31,48.39,37465.18105849582,22.3493,22.3863,22.3493,22.3863,37465.1811
2006-08-30 13:40:00,48.39,48.39,48.26,48.29,52089.1364902507,22.3863,22.3863,22.3262,22.3401,52089.1365
2006-08-30 13:50:00,48.31,48.39,48.31,48.36,28690.807799442897,22.3493,22.3863,22.3493,22.3725,28690.8078
2006-08-30 14:00:00,48.36,48.38,48.31,48.36,32172.70194986073,22.3725,22.3817,22.3493,22.3725,32172.7019
2006-08-30 14:10:00,48.36,48.4,48.34,48.39,19359.33147632312,22.3725,22.391,22.3632,22.3863,19359.3315
2006-08-30 14:20:00,48.39,48.44,48.37,48.37,45403.89972144847,22.3863,22.4095,22.3771,22.3771,45403.8997
2006-08-30 14:30:00,48.37,48.39,48.31,48.34,50139.27576601672,22.3771,22.3863,22.3493,22.3632,50139.2758
2006-08-30 14:40:00,48.34,48.39,48.34,48.39,42061.28133704736,22.3632,22.3863,22.3632,22.3863,42061.2813
2006-08-30 14:50:00,48.39,48.42,48.37,48.37,52924.791086350975,22.3863,22.4002,22.3771,22.3771,52924.7911
2006-08-30 15:00:00,48.39,48.45,48.39,48.44,51253.48189415042,22.3863,22.4141,22.3863,22.4095,51253.4819
2006-08-30 15:10:00,48.45,48.46,48.39,48.39,65320.33426183844,22.4141,22.4187,22.3863,22.3863,65320.3343
2006-08-30 15:20:00,48.39,48.41,48.38,48.41,35376.044568245125,22.3863,22.3956,22.3817,22.3956,35376.0446
2006-08-30 15:30:00,48.41,48.43,48.29,48.3,56267.40947075209,22.3956,22.4048,22.3401,22.3447,56267.4095
2006-08-30 15:40:00,48.28,48.34,48.26,48.31,61142.06128133705,22.3354,22.3632,22.3262,22.3493,61142.0613
2006-08-30 15:50:00,48.31,48.31,48.22,48.22,147632.31197771587,22.3493,22.3493,22.3077,22.3077,147632.312
2006-08-31 09:30:00,48.25,48.26,48.13,48.18,44846.796657381616,22.3216,22.3262,22.2661,22.2892,44846.7967
2006-08-31 09:40:00,48.18,48.25,48.11,48.12,52506.96378830084,22.2892,22.3216,22.2568,22.2614,52506.9638
2006-08-31 09:50:00,48.12,48.22,47.98,48.22,35654.596100278555,22.2614,22.3077,22.1967,22.3077,35654.5961
2006-08-31 10:00:00,48.22,48.22,48.11,48.18,39136.490250696384,22.3077,22.3077,22.2568,22.2892,39136.4903
2006-08-31 10:10:00,48.18,48.18,48.11,48.11,33704.73537604457,22.2892,22.2892,22.2568,22.2568,33704.7354
2006-08-31 10:20:00,48.11,48.13,48.1,48.13,29526.46239554317,22.2568,22.2661,22.2522,22.2661,29526.4624
2006-08-31 10:30:00,48.13,48.14,48.08,48.1,15459.610027855157,22.2661,22.2707,22.2429,22.2522,15459.61
2006-08-31 10:40:00,48.1,48.13,48.09,48.12,21587.74373259053,22.2522,22.2661,22.2476,22.2614,21587.7437
2006-08-31 10:50:00,48.13,48.16,48.13,48.13,20055.710306406687,22.2661,22.2799,22.2661,22.2661,20055.7103
2006-08-31 11:00:00,48.14,48.16,48.13,48.13,24233.98328690808,22.2707,22.2799,22.2661,22.2661,24233.9833
2006-08-31 11:10:00,48.14,48.16,48.14,48.16,21448.46796657382,22.2707,22.2799,22.2707,22.2799,21448.468
2006-08-31 11:20:00,48.16,48.16,48.06,48.09,35793.87186629527,22.2799,22.2799,22.2337,22.2476,35793.8719
2006-08-31 11:30:00,48.09,48.13,48.06,48.06,17409.47075208914,22.2476,22.2661,22.2337,22.2337,17409.4708
2006-08-31 11:40:00,48.04,48.05,48.01,48.04,14066.852367688023,22.2244,22.229,22.2105,22.2244,14066.8524
2006-08-31 11:50:00,48.05,48.1,48.05,48.07,23259.05292479109,22.229,22.2522,22.229,22.2383,23259.0529
2006-08-31 12:00:00,48.08,48.16,48.08,48.16,21448.46796657382,22.2429,22.2799,22.2429,22.2799,21448.468
2006-08-31 12:10:00,48.16,48.21,48.16,48.21,25069.63788300836,22.2799,22.3031,22.2799,22.3031,25069.6379
2006-08-31 12:20:00,48.21,48.28,48.21,48.28,34818.94150417828,22.3031,22.3354,22.3031,22.3354,34818.9415
2006-08-31 12:30:00,48.29,48.31,48.29,48.29,33565.45961002786,22.3401,22.3493,22.3401,22.3401,33565.4596
2006-08-31 12:40:00,48.31,48.32,48.16,48.2,39554.31754874652,22.3493,22.354,22.2799,22.2984,39554.3175
2006-08-31 12:50:00,48.21,48.23,48.12,48.16,40250.696378830085,22.3031,22.3123,22.2614,22.2799,40250.6964
2006-08-31 13:00:00,48.17,48.24,48.17,48.24,24651.810584958217,22.2846,22.3169,22.2846,22.3169,24651.8106
2006-08-31 13:10:00,48.24,48.28,48.21,48.24,32590.529247910865,22.3169,22.3354,22.3031,22.3169,32590.5292
2006-08-31 13:20:00,48.24,48.29,48.21,48.29,20612.813370473537,22.3169,22.3401,22.3031,22.3401,20612.8134
2006-08-31 13:30:00,48.29,48.35,48.29,48.34,23119.777158774374,22.3401,22.3678,22.3401,22.3632,23119.7772
2006-08-31 13:40:00,48.34,48.36,48.33,48.36,20752.089136490253,22.3632,22.3725,22.3586,22.3725,20752.0891
2006-08-31 13:50:00,48.36,48.4,48.36,48.4,10445.682451253482,22.3725,22.391,22.3725,22.391,10445.6825
2006-08-31 14:00:00,48.39,48.42,48.39,48.41,35515.32033426184,22.3863,22.4002,22.3863,22.3956,35515.3203
2006-08-31 14:10:00,48.41,48.44,48.41,48.44,30779.944289693594,22.3956,22.4095,22.3956,22.4095,30779.9443
2006-08-31 14:20:00,48.44,48.45,48.41,48.42,23537.604456824512,22.4095,22.4141,22.3956,22.4002,23537.6045
2006-08-31 14:30:00,48.43,48.45,48.41,48.45,28133.704735376046,22.4048,22.4141,22.3956,22.4141,28133.7047
2006-08-31 14:40:00,48.45,48.46,48.39,48.39,43036.21169916435,22.4141,22.4187,22.3863,22.3863,43036.2117
2006-08-31 14:50:00,48.38,48.41,48.36,48.41,23676.880222841228,22.3817,22.3956,22.3725,22.3956,23676.8802
2006-08-31 15:00:00,48.41,48.44,48.41,48.44,38440.11142061282,22.3956,22.4095,22.3956,22.4095,38440.1114
2006-08-31 15:10:00,48.44,48.49,48.44,48.46,38997.21448467967,22.4095,22.4326,22.4095,22.4187,38997.2145
2006-08-31 15:20:00,48.46,48.48,48.43,48.46,53481.89415041783,22.4187,22.428,22.4048,22.4187,53481.8942
2006-08-31 15:30:00,48.44,48.46,48.39,48.44,51671.30919220056,22.4095,22.4187,22.3863,22.4095,51671.3092
2006-08-31 15:40:00,48.43,48.47,48.39,48.41,58913.64902506965,22.4048,22.4233,22.3863,22.3956,58913.649
2006-08-31 15:50:00,48.4,48.42,48.34,48.34,100000.0,22.391,22.4002,22.3632,22.3632,100000.0
2006-09-01 09:30:00,48.57,48.74,48.54,48.72,63231.197771587744,22.4696,22.5483,22.4557,22.539,63231.1978
2006-09-01 09:40:00,48.72,48.82,48.72,48.73,47632.31197771588,22.539,22.5853,22.539,22.5436,47632.312
2006-09-01 09:50:00,48.71,48.75,48.62,48.64,57799.442896935936,22.5344,22.5529,22.4927,22.502,57799.4429
2006-09-01 10:00:00,48.64,48.74,48.59,48.64,71309.19220055711,22.502,22.5483,22.4789,22.502,71309.1922
2006-09-01 10:10:00,48.66,48.69,48.6,48.67,55292.4791086351,22.5112,22.5251,22.4835,22.5159,55292.4791
2006-09-01 10:20:00,48.67,48.69,48.64,48.67,31197.771587743733,22.5159,22.5251,22.502,22.5159,31197.7716
2006-09-01 10:30:00,48.69,48.69,48.61,48.62,27715.877437325908,22.5251,22.5251,22.4881,22.4927,27715.8774
2006-09-01 10:40:00,48.64,48.74,48.62,48.74,40947.07520891365,22.502,22.5483,22.4927,22.5483,40947.0752
2006-09-01 10:50:00,48.73,48.79,48.72,48.73,29665.73816155989,22.5436,22.5714,22.539,22.5436,29665.7382
2006-09-01 11:00:00,48.73,48.78,48.73,48.78,21727.01949860724,22.5436,22.5668,22.5436,22.5668,21727.0195
2006-09-01 11:10:00,48.77,48.82,48.77,48.78,30222.841225626744,22.5621,22.5853,22.5621,22.5668,30222.8412
2006-09-01 11:20:00,48.78,48.88,48.78,48.88,36350.97493036212,22.5668,22.613,22.5668,22.613,36350.9749
2006-09-01 11:30:00,48.87,48.95,48.87,48.93,38718.66295264624,22.6084,22.6454,22.6084,22.6362,38718.663
2006-09-01 11:40:00,48.93,48.98,48.93,48.96,34261.83844011142,22.6362,22.6593,22.6362,22.65,34261.8384
2006-09-01 11:50:00,48.96,48.97,48.92,48.93,45961.00278551533,22.65,22.6547,22.6315,22.6362,45961.0028
2006-09-01 12:00:00,48.93,48.96,48.9,48.91,54317.54874651811,22.6362,22.65,22.6223,22.6269,54317.5487
2006-09-01 12:10:00,48.91,48.92,48.89,48.91,23119.777158774374,22.6269,22.6315,22.6176,22.6269,23119.7772
2006-09-01 12:20:00,48.92,48.95,48.92,48.93,34261.83844011142,22.6315,22.6454,22.6315,22.6362,34261.8384
2006-09-01 12:30:00,48.93,48.97,48.88,48.95,57799.442896935936,22.6362,22.6547,22.613,22.6454,57799.4429
2006-09-01 12:40:00,48.97,49.0,48.92,48.98,18105.849582172705,22.6547,22.6685,22.6315,22.6593,18105.8496
2006-09-01 12:50:00,48.98,49.04,48.97,49.04,18384.401114206128,22.6593,22.687,22.6547,22.687,18384.4011
2006-09-01 13:00:00,49.05,49.09,49.04,49.05,19777.15877437326,22.6917,22.7102,22.687,22.6917,19777.1588
2006-09-01 13:10:00,49.05,49.09,49.05,49.05,14066.852367688023,22.6917,22.7102,22.6917,22.6917,14066.8524
2006-09-01 13:20:00,49.05,49.05,49.0,49.02,12116.99164345404,22.6917,22.6917,22.6685,22.6778,12116.9916
2006-09-01 13:30:00,49.02,49.11,49.02,49.06,22005.57103064067,22.6778,22.7194,22.6778,22.6963,22005.571
2006-09-01 13:40:00,49.06,49.06,49.0,49.02,14066.852367688023,22.6963,22.6963,22.6685,22.6778,14066.8524
2006-09-01 13:50:00,49.01,49.03,48.86,49.0,25626.74094707521,22.6732,22.6824,22.6038,22.6685,25626.7409
2006-09-01 14:00:00,49.0,49.02,48.98,49.02,12534.81894150418,22.6685,22.6778,22.6593,22.6778,12534.8189
2006-09-01 14:10:00,49.0,49.08,49.0,49.0,13788.300835654596,22.6685,22.7055,22.6685,22.6685,13788.3008
2006-09-01 14:20:00,49.0,49.03,48.99,49.0,31337.04735376045,22.6685,22.6824,22.6639,22.6685,31337.0474
2006-09-01 14:30:00,48.99,49.03,48.95,48.97,63231.197771587744,22.6639,22.6824,22.6454,22.6547,63231.1978
2006-09-01 14:40:00,48.98,48.98,48.91,48.93,39275.766016713096,22.6593,22.6593,22.6269,22.6362,39275.766
2006-09-01 14:50:00,48.93,48.95,48.87,48.89,36629.526462395545,22.6362,22.6454,22.6084,22.6176,36629.5265
2006-09-01 15:00:00,48.88,48.94,48.82,48.85,57938.71866295265,22.613,22.6408,22.5853,22.5991,57938.7187
2006-09-01 15:10:00,48.84,48.88,48.84,48.86,33008.356545961,22.5945,22.613,22.5945,22.6038,33008.3565
2006-09-01 15:20:00,48.87,48.87,48.84,48.86,28969.359331476324,22.6084,22.6084,22.5945,22.6038,28969.3593
2006-09-01 15:30:00,48.85,48.87,48.83,48.85,28133.704735376046,22.5991,22.6084,22.5899,22.5991,28133.7047
2006-09-01 15:40:00,48.85,48.85,48.82,48.82,39554.31754874652,22.5991,22.5991,22.5853,22.5853,39554.3175
2006-09-01 15:50:00,48.82,48.85,48.82,48.84,71448.46796657382,22.5853,22.5991,22.5853,22.5945,71448.468
2006-09-05 09:30:00,48.64,48.82,48.64,48.77,62674.0947075209,22.502,22.5853,22.502,22.5621,62674.0947
2006-09-05 09:40:00,48.75,48.94,48.74,48.83,38718.66295264624,22.5529,22.6408,22.5483,22.5899,38718.663
2006-09-05 09:50:00,48.87,48.87,48.77,48.84,18523.676880222843,22.6084,22.6084,22.5621,22.5945,18523.6769
2006-09-05 10:00:00,48.82,48.9,48.81,48.82,37604.45682451253,22.5853,22.6223,22.5806,22.5853,37604.4568
2006-09-05 10:10:00,48.82,49.0,48.8,49.0,32869.08077994429,22.5853,22.6685,22.576,22.6685,32869.0808
2006-09-05 10:20:00,49.01,49.08,48.97,49.0,57103.06406685237,22.6732,22.7055,22.6547,22.6685,57103.0641
2006-09-05 10:30:00,49.02,49.03,48.94,48.96,56128.13370473538,22.6778,22.6824,22.6408,22.65,56128.1337
2006-09-05 10:40:00,48.96,49.05,48.95,49.04,48328.690807799445,22.65,22.6917,22.6454,22.687,48328.6908
2006-09-05 10:50:00,49.04,49.05,48.99,49.01,29944.28969359332,22.687,22.6917,22.6639,22.6732,29944.2897
2006-09-05 11:00:00,49.02,49.07,49.0,49.02,16434.540389972146,22.6778,22.7009,22.6685,22.6778,16434.5404
2006-09-05 11:10:00,49.03,49.06,49.0,49.0,29247.91086350975,22.6824,22.6963,22.6685,22.6685,29247.9109
2006-09-05 11:20:00,48.99,49.08,48.95,49.08,24233.98328690808,22.6639,22.7055,22.6454,22.7055,24233.9833
2006-09-05 11:30:00,49.06,49.11,49.06,49.08,30083.56545961003,22.6963,22.7194,22.6963,22.7055,30083.5655
2006-09-05 11:40:00,49.08,49.13,49.08,49.12,13788.300835654596,22.7055,22.7287,22.7055,22.7241,13788.3008
2006-09-05 11:50:00,49.13,49.13,49.09,49.11,22144.846796657384,22.7287,22.7287,22.7102,22.7194,22144.8468
2006-09-05 12:00:00,49.1,49.1,48.99,48.99,21030.64066852368,22.7148,22.7148,22.6639,22.6639,21030.6407
2006-09-05 12:10:00,49.0,49.0,48.97,48.99,17827.298050139278,22.6685,22.6685,22.6547,22.6639,17827.2981
2006-09-05 12:20:00,49.01,49.09,49.0,49.09,11977.715877437327,22.6732,22.7102,22.6685,22.7102,11977.7159
2006-09-05 12:30:00,49.09,49.1,49.0,49.0,18662.952646239555,22.7102,22.7148,22.6685,22.6685,18662.9526
2006-09-05 12:40:00,49.0,49.0,48.95,48.97,20473.537604456826,22.6685,22.6685,22.6454,22.6547,20473.5376
2006-09-05 12:50:00,48.97,48.98,48.95,48.95,16713.091922005573,22.6547,22.6593,22.6454,22.6454,16713.0919
2006-09-05 13:00:00,48.97,48.99,48.96,48.98,21866.29526462396,22.6547,22.6639,22.65,22.6593,21866.2953
2006-09-05 13:10:00,48.97,48.99,48.95,48.96,27994.42896935933,22.6547,22.6639,22.6454,22.65,27994.429
2006-09-05 13:20:00,48.96,49.0,48.96,49.0,5292.479108635098,22.65,22.6685,22.65,22.6685,5292.4791
2006-09-05 13:30:00,49.01,49.01,48.93,48.98,44150.41782729805,22.6732,22.6732,22.6362,22.6593,44150.4178
2006-09-05 13:40:00,48.99,49.03,48.95,48.95,36350.97493036212,22.6639,22.6824,22.6454,22.6454,36350.9749
2006-09-05 13:50:00,48.95,49.0,48.9,48.97,12256.267409470753,22.6454,22.6685,22.6223,22.6547,12256.2674
2006-09-05 14:00:00,48.97,49.0,48.96,48.99,22005.57103064067,22.6547,22.6685,22.65,22.6639,22005.571
2006-09-05 14:10:00,49.0,49.0,48.97,48.99,21030.64066852368,22.6685,22.6685,22.6547,22.6639,21030.6407
2006-09-05 14:20:00,48.99,49.0,48.97,48.99,17688.022284122562,22.6639,22.6685,22.6547,22.6639,17688.0223
2006-09-05 14:30:00,48.97,48.98,48.95,48.97,28133.704735376046,22.6547,22.6593,22.6454,22.6547,28133.7047
2006-09-05 14:40:00,48.97,48.98,48.87,48.98,42339.83286908078,22.6547,22.6593,22.6084,22.6593,42339.8329
2006-09-05 14:50:00,48.98,48.98,48.94,48.95,14484.679665738162,22.6593,22.6593,22.6408,22.6454,14484.6797
2006-09-05 15:00:00,48.94,48.95,48.86,48.93,51532.03342618384,22.6408,22.6454,22.6038,22.6362,51532.0334
2006-09-05 15:10:00,48.94,49.03,48.94,48.98,19080.77994428969,22.6408,22.6824,22.6408,22.6593,19080.7799
2006-09-05 15:20:00,48.97,49.03,48.95,49.0,39275.766016713096,22.6547,22.6824,22.6454,22.6685,39275.766
2006-09-05 15:30:00,48.97,49.04,48.97,49.0,23398.3286908078,22.6547,22.687,22.6547,22.6685,23398.3287
2006-09-05 15:40:00,49.0,49.05,49.0,49.04,39415.04178272981,22.6685,22.6917,22.6685,22.687,39415.0418
2006-09-05 15:50:00,49.03,49.05,48.94,49.0,79526.46239554317,22.6824,22.6917,22.6408,22.6685,79526.4624
2006-09-06 09:30:00,48.64,48.8,48.64,48.79,30222.841225626744,22.502,22.576,22.502,22.5714,30222.8412
2006-09-06 09:40:00,48.82,48.88,48.73,48.8,31337.04735376045,22.5853,22.613,22.5436,22.576,31337.0474
2006-09-06 09:50:00,48.8,48.89,48.8,48.87,31337.04735376045,22.576,22.6176,22.576,22.6084,31337.0474
2006-09-06 10:00:00,48.86,48.86,48.74,48.81,29944.28969359332,22.6038,22.6038,22.5483,22.5806,29944.2897
2006-09-06 10:10:00,48.8,48.82,48.66,48.66,26462.395543175488,22.576,22.5853,22.5112,22.5112,26462.3955
2006-09-06 10:20:00,48.67,48.67,48.59,48.6,16713.091922005573,22.5159,22.5159,22.4789,22.4835,16713.0919
2006-09-06 10:30:00,48.59,48.62,48.39,48.46,37465.18105849582,22.4789,22.4927,22.3863,22.4187,37465.1811
2006-09-06 10:40:00,48.45,48.59,48.44,48.52,22423.398328690808,22.4141,22.4789,22.4095,22.4465,22423.3983
2006-09-06 10:50:00,48.51,48.59,48.51,48.56,19498.60724233984,22.4419,22.4789,22.4419,22.465,19498.6072
2006-09-06 11:00:00,48.54,48.62,48.51,48.52,62534.818941504185,22.4557,22.4927,22.4419,22.4465,62534.8189
2006-09-06 11:10:00,48.52,48.62,48.52,48.59,25487.4651810585,22.4465,22.4927,22.4465,22.4789,25487.4652
2006-09-06 11:20:00,48.59,48.63,48.54,48.54,30501.392757660167,22.4789,22.4974,22.4557,22.4557,30501.3928
2006-09-06 11:30:00,48.54,48.66,48.54,48.61,47353.760445682456,22.4557,22.5112,22.4557,22.4881,47353.7604
2006-09-06 11:40:00,48.62,48.67,48.55,48.57,22980.501392757666,22.4927,22.5159,22.4604,22.4696,22980.5014
2006-09-06 11:50:00,48.59,48.59,48.53,48.53,11977.715877437327,22.4789,22.4789,22.4511,22.4511,11977.7159
2006-09-06 12:00:00,48.53,48.63,48.5,48.61,16434.540389972146,22.4511,22.4974,22.4372,22.4881,16434.5404
2006-09-06 12:10:00,48.62,48.62,48.56,48.57,5153.203342618384,22.4927,22.4927,22.465,22.4696,5153.2033
2006-09-06 12:20:00,48.56,48.62,48.55,48.6,11281.337047353762,22.465,22.4927,22.4604,22.4835,11281.337
2006-09-06 12:30:00,48.6,48.63,48.57,48.63,29387.186629526463,22.4835,22.4974,22.4696,22.4974,29387.1866
2006-09-06 12:40:00,48.62,48.62,48.57,48.59,6267.40947075209,22.4927,22.4927,22.4696,22.4789,6267.4095
2006-09-06 12:50:00,48.59,48.6,48.56,48.6,13231.197771587744,22.4789,22.4835,22.465,22.4835,13231.1978
2006-09-06 13:00:00,48.59,48.59,48.49,48.51,8495.821727019498,22.4789,22.4789,22.4326,22.4419,8495.8217
2006-09-06 13:10:00,48.5,48.59,48.49,48.59,20891.364902506964,22.4372,22.4789,22.4326,22.4789,20891.3649
2006-09-06 13:20:00,48.59,48.73,48.59,48.72,39832.86908077994,22.4789,22.5436,22.4789,22.539,39832.8691
2006-09-06 13:30:00,48.71,48.72,48.64,48.67,11142.061281337048,22.5344,22.539,22.502,22.5159,11142.0613
2006-09-06 13:40:00,48.65,48.73,48.65,48.68,12116.99164345404,22.5066,22.5436,22.5066,22.5205,12116.9916
2006-09-06 13:50:00,48.67,48.68,48.65,48.67,15877.437325905294,22.5159,22.5205,22.5066,22.5159,15877.4373
2006-09-06 14:00:00,48.68,48.76,48.68,48.75,33426.183844011146,22.5205,22.5575,22.5205,22.5529,33426.1838
2006-09-06 14:10:00,48.74,48.75,48.66,48.68,23398.3286908078,22.5483,22.5529,22.5112,22.5205,23398.3287
2006-09-06 14:20:00,48.66,48.77,48.66,48.75,18384.401114206128,22.5112,22.5621,22.5112,22.5529,18384.4011
2006-09-06 14:30:00,48.75,48.75,48.67,48.67,9192.200557103064,22.5529,22.5529,22.5159,22.5159,9192.2006
2006-09-06 14:40:00,48.67,48.69,48.65,48.67,11977.715877437327,22.5159,22.5251,22.5066,22.5159,11977.7159
2006-09-06 14:50:00,48.67,48.69,48.62,48.66,29944.28969359332,22.5159,22.5251,22.4927,22.5112,29944.2897
2006-09-06 15:00:00,48.65,48.76,48.64,48.75,41922.00557103064,22.5066,22.5575,22.502,22.5529,41922.0056
2006-09-06 15:10:00,48.74,48.76,48.68,48.69,13649.025069637884,22.5483,22.5575,22.5205,22.5251,13649.0251
2006-09-06 15:20:00,48.69,48.7,48.67,48.69,22144.846796657384,22.5251,22.5298,22.5159,22.5251,22144.8468
2006-09-06 15:30:00,48.69,48.75,48.65,48.75,39415.04178272981,22.5251,22.5529,22.5066,22.5529,39415.0418
2006-09-06 15:40:00,48.74,48.82,48.73,48.8,37325.90529247911,22.5483,22.5853,22.5436,22.576,37325.9053
2006-09-06 15:50:00,48.82,48.82,48.7,48.75,76880.22284122564,22.5853,22.5853,22.5298,22.5529,76880.2228
2006-09-07 09:30:00,48.75,48.82,48.72,48.81,53760.44568245126,22.5529,22.5853,22.539,22.5806,53760.4457
2006-09-07 09:40:00,48.82,48.94,48.75,48.92,60306.40668523677,22.5853,22.6408,22.5529,22.6315,60306.4067
2006-09-07 09:50:00,48.94,48.98,48.81,48.95,36350.97493036212,22.6408,22.6593,22.5806,22.6454,36350.9749
2006-09-07 10:00:00,48.99,48.99,48.8,48.82,29665.73816155989,22.6639,22.6639,22.576,22.5853,29665.7382
2006-09-07 10:10:00,48.85,48.86,48.81,48.83,17409.47075208914,22.5991,22.6038,22.5806,22.5899,17409.4708
2006-09-07 10:20:00,48.82,48.91,48.81,48.87,24791.08635097493,22.5853,22.6269,22.5806,22.6084,24791.0864
2006-09-07 10:30:00,48.85,48.92,48.82,48.85,28969.359331476324,22.5991,22.6315,22.5853,22.5991,28969.3593
2006-09-07 10:40:00,48.84,48.84,48.77,48.82,35793.87186629527,22.5945,22.5945,22.5621,22.5853,35793.8719
2006-09-07 10:50:00,48.82,48.89,48.82,48.86,22841.225626740947,22.5853,22.6176,22.5853,22.6038,22841.2256
2006-09-07 11:00:00,48.84,48.92,48.82,48.83,27019.49860724234,22.5945,22.6315,22.5853,22.5899,27019.4986
2006-09-07 11:10:00,48.85,48.9,48.82,48.83,38579.38718662953,22.5991,22.6223,22.5853,22.5899,38579.3872
2006-09-07 11:20:00,48.84,48.84,48.81,48.82,41086.35097493036,22.5945,22.5945,22.5806,22.5853,41086.351
2006-09-07 11:30:00,48.83,48.87,48.8,48.83,72980.50139275767,22.5899,22.6084,22.576,22.5899,72980.5014
2006-09-07 11:40:00,48.84,48.84,48.8,48.81,11002.785515320336,22.5945,22.5945,22.576,22.5806,11002.7855
2006-09-07 11:50:00,48.81,48.91,48.81,48.89,22005.57103064067,22.5806,22.6269,22.5806,22.6176,22005.571
2006-09-07 12:00:00,48.91,48.91,48.8,48.83,35933.14763231198,22.6269,22.6269,22.576,22.5899,35933.1476
2006-09-07 12:10:00,48.84,48.85,48.8,48.83,20334.26183844012,22.5945,22.5991,22.576,22.5899,20334.2618
2006-09-07 12:20:00,48.85,48.87,48.82,48.85,7660.167130919221,22.5991,22.6084,22.5853,22.5991,7660.1671
2006-09-07 12:30:00,48.84,48.86,48.81,48.84,21587.74373259053,22.5945,22.6038,22.5806,22.5945,21587.7437
2006-09-07 12:40:00,48.83,48.84,48.81,48.82,14345.403899721448,22.5899,22.5945,22.5806,22.5853,14345.4039
2006-09-07 12:50:00,48.82,48.85,48.8,48.85,20891.364902506964,22.5853,22.5991,22.576,22.5991,20891.3649
2006-09-07 13:00:00,48.87,48.89,48.82,48.86,71448.46796657382,22.6084,22.6176,22.5853,22.6038,71448.468
2006-09-07 13:10:00,48.87,48.9,48.85,48.9,13231.197771587744,22.6084,22.6223,22.5991,22.6223,13231.1978
2006-09-07 13:20:00,48.87,48.88,48.87,48.87,8913.649025069639,22.6084,22.613,22.6084,22.6084,8913.649
2006-09-07 13:30:00,48.89,48.95,48.85,48.95,25626.74094707521,22.6176,22.6454,22.5991,22.6454,25626.7409
2006-09-07 13:40:00,48.95,49.0,48.94,48.97,21727.01949860724,22.6454,22.6685,22.6408,22.6547,21727.0195
2006-09-07 13:50:00,48.95,48.97,48.9,48.92,17688.022284122562,22.6454,22.6547,22.6223,22.6315,17688.0223
2006-09-07 14:00:00,48.9,48.94,48.87,48.9,21866.29526462396,22.6223,22.6408,22.6084,22.6223,21866.2953
2006-09-07 14:10:00,48.88,48.91,48.87,48.87,20194.9860724234,22.613,22.6269,22.6084,22.6084,20194.9861
2006-09-07 14:20:00,48.84,48.89,48.81,48.84,19498.60724233984,22.5945,22.6176,22.5806,22.5945,19498.6072
2006-09-07 14:30:00,48.85,48.85,48.79,48.82,47910.86350974931,22.5991,22.5991,22.5714,22.5853,47910.8635
2006-09-07 14:40:00,48.82,48.82,48.77,48.8,30362.116991643456,22.5853,22.5853,22.5621,22.576,30362.117
2006-09-07 14:50:00,48.78,48.84,48.77,48.81,15181.058495821728,22.5668,22.5945,22.5621,22.5806,15181.0585
2006-09-07 15:00:00,48.82,48.84,48.73,48.77,44568.24512534819,22.5853,22.5945,22.5436,22.5621,44568.2451
2006-09-07 15:10:00,48.8,48.81,48.74,48.74,8635.097493036212,22.576,22.5806,22.5483,22.5483,8635.0975
2006-09-07 15:20:00,48.74,48.84,48.71,48.81,30501.392757660167,22.5483,22.5945,22.5344,22.5806,30501.3928
2006-09-07 15:30:00,48.8,48.82,48.77,48.8,40668.52367688023,22.576,22.5853,22.5621,22.576,40668.5237
2006-09-07 15:40:00,48.81,48.82,48.77,48.82,31615.598885793872,22.5806,22.5853,22.5621,22.5853,31615.5989
2006-09-07 15:50:00,48.8,48.85,48.77,48.82,39415.04178272981,22.576,22.5991,22.5621,22.5853,39415.0418
2006-09-08 09:30:00,48.96,48.96,48.81,48.85,30501.392757660167,22.65,22.65,22.5806,22.5991,30501.3928
2006-09-08 09:40:00,48.85,48.87,48.76,48.82,101810.58495821728,22.5991,22.6084,22.5575,22.5853,101810.585
2006-09-08 09:50:00,48.82,48.9,48.75,48.9,38997.21448467967,22.5853,22.6223,22.5529,22.6223,38997.2145
2006-09-08 10:00:00,48.91,48.91,48.81,48.81,26044.56824512535,22.6269,22.6269,22.5806,22.5806,26044.5682
2006-09-08 10:10:00,48.81,48.84,48.8,48.82,21169.91643454039,22.5806,22.5945,22.576,22.5853,21169.9164
2006-09-08 10:20:00,48.83,48.85,48.82,48.84,13231.197771587744,22.5899,22.5991,22.5853,22.5945,13231.1978
2006-09-08 10:30:00,48.84,48.87,48.77,48.82,18941.504178272982,22.5945,22.6084,22.5621,22.5853,18941.5042
2006-09-08 10:40:00,48.82,48.84,48.77,48.84,22284.122562674096,22.5853,22.5945,22.5621,22.5945,22284.1226
2006-09-08 10:50:00,48.84,48.85,48.79,48.79,18802.228412256267,22.5945,22.5991,22.5714,22.5714,18802.2284
2006-09-08 11:00:00,48.8,48.86,48.76,48.85,20891.364902506964,22.576,22.6038,22.5575,22.5991,20891.3649
2006-09-08 11:10:00,48.84,48.88,48.81,48.83,10724.23398328691,22.5945,22.613,22.5806,22.5899,10724.234
2006-09-08 11:20:00,48.81,48.83,48.8,48.83,14066.852367688023,22.5806,22.5899,22.576,22.5899,14066.8524
2006-09-08 11:30:00,48.82,48.82,48.77,48.8,131894.1504178273,22.5853,22.5853,22.5621,22.576,131894.1504
2006-09-08 11:40:00,48.8,48.82,48.78,48.79,19637.883008356548,22.576,22.5853,22.5668,22.5714,19637.883
2006-09-08 11:50:00,48.8,48.85,48.77,48.8,21448.46796657382,22.576,22.5991,22.5621,22.576,21448.468
2006-09-08 12:00:00,48.8,48.84,48.79,48.8,25348.189415041783,22.576,22.5945,22.5714,22.576,25348.1894
2006-09-08 12:10:00,48.79,48.85,48.79,48.81,12395.543175487466,22.5714,22.5991,22.5714,22.5806,12395.5432
2006-09-08 12:20:00,48.81,48.83,48.8,48.8,10584.958217270196,22.5806,22.5899,22.576,22.576,10584.9582
2006-09-08 12:30:00,48.79,48.88,48.79,48.87,10306.406685236769,22.5714,22.613,22.5714,22.6084,10306.4067
2006-09-08 12:40:00,48.86,48.91,48.86,48.9,9888.57938718663,22.6038,22.6269,22.6038,22.6223,9888.5794
2006-09-08 12:50:00,48.9,48.91,48.89,48.9,8913.649025069639,22.6223,22.6269,22.6176,22.6223,8913.649
2006-09-08 13:00:00,48.9,48.94,48.87,48.87,12813.370473537603,22.6223,22.6408,22.6084,22.6084,12813.3705
2006-09-08 13:10:00,48.88,48.91,48.85,48.88,25905.29247910864,22.613,22.6269,22.5991,22.613,25905.2925
2006-09-08 13:20:00,48.87,48.91,48.85,48.86,29247.91086350975,22.6084,22.6269,22.5991,22.6038,29247.9109
2006-09-08 13:30:00,48.86,48.91,48.85,48.87,17270.194986072423,22.6038,22.6269,22.5991,22.6084,17270.195
2006-09-08 13:40:00,48.87,48.88,48.85,48.88,12395.543175487466,22.6084,22.613,22.5991,22.613,12395.5432
2006-09-08 13:50:00,48.87,49.13,48.87,49.09,52367.68802228413,22.6084,22.7287,22.6084,22.7102,52367.688
2006-09-08 14:00:00,49.09,49.13,49.05,49.05,13927.57660167131,22.7102,22.7287,22.6917,22.6917,13927.5766
2006-09-08 14:10:00,49.08,49.11,49.05,49.11,21030.64066852368,22.7055,22.7194,22.6917,22.7194,21030.6407
2006-09-08 14:20:00,49.1,49.1,49.01,49.04,13231.197771587744,22.7148,22.7148,22.6732,22.687,13231.1978
2006-09-08 14:30:00,49.03,49.05,49.01,49.03,24512.534818941505,22.6824,22.6917,22.6732,22.6824,24512.5348
2006-09-08 14:40:00,49.05,49.05,48.97,48.97,31197.771587743733,22.6917,22.6917,22.6547,22.6547,31197.7716
2006-09-08 14:50:00,48.97,49.0,48.93,48.98,19220.05571030641,22.6547,22.6685,22.6362,22.6593,19220.0557
2006-09-08 15:00:00,48.98,49.02,48.96,49.02,32172.70194986073,22.6593,22.6778,22.65,22.6778,32172.7019
2006-09-08 15:10:00,49.01,49.09,49.01,49.04,36629.526462395545,22.6732,22.7102,22.6732,22.687,36629.5265
2006-09-08 15:20:00,49.04,49.04,49.0,49.01,64623.95543175488,22.687,22.687,22.6685,22.6732,64623.9554
2006-09-08 15:30:00,49.0,49.0,48.92,48.95,45125.34818941505,22.6685,22.6685,22.6315,22.6454,45125.3482
2006-09-08 15:40:00,48.94,49.04,48.94,49.03,44846.796657381616,22.6408,22.687,22.6408,22.6824,44846.7967
2006-09-08 15:50:00,49.03,49.05,49.02,49.02,98467.96657381616,22.6824,22.6917,22.6778,22.6778,98467.9666
2006-09-11 09:30:00,49.03,49.04,48.83,48.86,59192.20055710307,22.6824,22.687,22.5899,22.6038,59192.2006
2006-09-11 09:40:00,48.87,48.97,48.83,48.95,108356.5459610028,22.6084,22.6547,22.5899,22.6454,108356.546
2006-09-11 09:50:00,48.96,49.03,48.93,49.01,23537.604456824512,22.65,22.6824,22.6362,22.6732,23537.6045
2006-09-11 10:00:00,49.0,49.15,48.99,49.12,49721.44846796658,22.6685,22.7379,22.6639,22.7241,49721.4485
2006-09-11 10:10:00,49.12,49.27,49.12,49.24,55153.203342618384,22.7241,22.7934,22.7241,22.7796,55153.2033
2006-09-11 10:20:00,49.23,49.23,49.12,49.12,153064.0668523677,22.7749,22.7749,22.7241,22.7241,153064.0669
2006-09-11 10:30:00,49.12,49.16,49.1,49.13,26880.22284122563,22.7241,22.7426,22.7148,22.7287,26880.2228
2006-09-11 10:40:00,49.13,49.18,49.11,49.16,27437.32590529248,22.7287,22.7518,22.7194,22.7426,27437.3259
2006-09-11 10:50:00,49.17,49.23,49.15,49.16,25069.63788300836,22.7472,22.7749,22.7379,22.7426,25069.6379
2006-09-11 11:00:00,49.18,49.22,49.15,49.18,31754.874651810587,22.7518,22.7703,22.7379,22.7518,31754.8747
2006-09-11 11:10:00,49.23,49.28,49.16,49.23,58774.373259052925,22.7749,22.7981,22.7426,22.7749,58774.3733
2006-09-11 11:20:00,49.24,49.3,49.23,49.3,51949.86072423399,22.7796,22.8073,22.7749,22.8073,51949.8607
2006-09-11 11:30:00,49.31,49.32,49.25,49.25,52785.51532033426,22.812,22.8166,22.7842,22.7842,52785.5153
2006-09-11 11:40:00,49.25,49.3,49.24,49.28,20752.089136490253,22.7842,22.8073,22.7796,22.7981,20752.0891
2006-09-11 11:50:00,49.3,49.32,49.26,49.26,35236.76880222841,22.8073,22.8166,22.7888,22.7888,35236.7688
2006-09-11 12:00:00,49.26,49.36,49.25,49.31,133426.18384401116,22.7888,22.8351,22.7842,22.812,133426.1838
2006-09-11 12:10:00,49.3,49.36,49.29,49.29,42061.28133704736,22.8073,22.8351,22.8027,22.8027,42061.2813
2006-09-11 12:20:00,49.28,49.32,49.18,49.23,12952.64623955432,22.7981,22.8166,22.7518,22.7749,12952.6462
2006-09-11 12:30:00,49.23,49.28,49.21,49.25,81476.32311977717,22.7749,22.7981,22.7657,22.7842,81476.3231
2006-09-11 12:40:00,49.25,49.33,49.25,49.33,19498.60724233984,22.7842,22.8212,22.7842,22.8212,19498.6072
2006-09-11 12:50:00,49.33,49.41,49.33,49.38,38022.28412256268,22.8212,22.8582,22.8212,22.8443,38022.2841
2006-09-11 13:00:00,49.37,49.46,49.37,49.46,56545.96100278552,22.8397,22.8813,22.8397,22.8813,56545.961
2006-09-11 13:10:00,49.45,49.49,49.41,49.48,37325.90529247911,22.8767,22.8952,22.8582,22.8906,37325.9053
2006-09-11 13:20:00,49.48,49.54,49.46,49.52,50139.27576601672,22.8906,22.9184,22.8813,22.9091,50139.2758
2006-09-11 13:30:00,49.52,49.54,49.5,49.54,177437.3259052925,22.9091,22.9184,22.8998,22.9184,177437.3259
2006-09-11 13:40:00,49.53,49.54,49.49,49.51,25069.63788300836,22.9137,22.9184,22.8952,22.9045,25069.6379
2006-09-11 13:50:00,49.51,49.51,49.49,49.49,17270.194986072423,22.9045,22.9045,22.8952,22.8952,17270.195
2006-09-11 14:00:00,49.49,49.49,49.43,49.43,38022.28412256268,22.8952,22.8952,22.8675,22.8675,38022.2841
2006-09-11 14:10:00,49.43,49.44,49.41,49.41,26462.395543175488,22.8675,22.8721,22.8582,22.8582,26462.3955
2006-09-11 14:20:00,49.41,49.41,49.38,49.38,18523.676880222843,22.8582,22.8582,22.8443,22.8443,18523.6769
2006-09-11 14:30:00,49.38,49.4,49.36,49.39,23816.15598885794,22.8443,22.8536,22.8351,22.849,23816.156
2006-09-11 14:40:00,49.39,49.4,49.37,49.4,62813.37047353761,22.849,22.8536,22.8397,22.8536,62813.3705
2006-09-11 14:50:00,49.39,49.5,49.38,49.47,142757.66016713093,22.849,22.8998,22.8443,22.886,142757.6602
2006-09-11 15:00:00,49.47,49.48,49.43,49.46,55431.754874651815,22.886,22.8906,22.8675,22.8813,55431.7549
2006-09-11 15:10:00,49.46,49.53,49.45,49.53,88300.8356545961,22.8813,22.9137,22.8767,22.9137,88300.8357
2006-09-11 15:20:00,49.52,49.62,49.51,49.6,103203.3426183844,22.9091,22.9554,22.9045,22.9461,103203.3426
2006-09-11 15:30:00,49.59,49.64,49.56,49.58,76601.6713091922,22.9415,22.9646,22.9276,22.9369,76601.6713
2006-09-11 15:40:00,49.56,49.59,49.46,49.48,64623.95543175488,22.9276,22.9415,22.8813,22.8906,64623.9554
2006-09-11 15:50:00,49.48,49.56,49.48,49.55,84261.83844011143,22.8906,22.9276,22.8906,22.923,84261.8384
2006-09-12 09:30:00,49.69,49.86,49.56,49.61,78412.25626740948,22.9877,23.0664,22.9276,22.9507,78412.2563
2006-09-12 09:40:00,49.6,49.71,49.48,49.71,41643.45403899722,22.9461,22.997,22.8906,22.997,41643.454
2006-09-12 09:50:00,49.71,49.76,49.66,49.69,84958.21727019499,22.997,23.0201,22.9739,22.9877,84958.2173
2006-09-12 10:00:00,49.67,49.76,49.53,49.53,63091.92200557103,22.9785,23.0201,22.9137,22.9137,63091.922
2006-09-12 10:10:00,49.53,49.54,49.25,49.31,68384.40111420614,22.9137,22.9184,22.7842,22.812,68384.4011
2006-09-12 10:20:00,49.31,49.33,49.25,49.29,31058.49582172702,22.812,22.8212,22.7842,22.8027,31058.4958
2006-09-12 10:30:00,49.29,49.46,49.27,49.44,93314.76323119778,22.8027,22.8813,22.7934,22.8721,93314.7632
2006-09-12 10:40:00,49.43,49.53,49.43,49.49,33704.73537604457,22.8675,22.9137,22.8675,22.8952,33704.7354
2006-09-12 10:50:00,49.5,49.5,49.42,49.48,27158.774373259053,22.8998,22.8998,22.8628,22.8906,27158.7744
2006-09-12 11:00:00,49.48,49.52,49.43,49.46,28412.25626740948,22.8906,22.9091,22.8675,22.8813,28412.2563
2006-09-12 11:10:00,49.46,49.46,49.39,49.39,22980.501392757666,22.8813,22.8813,22.849,22.849,22980.5014
2006-09-12 11:20:00,49.4,49.41,49.36,49.39,66155.98885793872,22.8536,22.8582,22.8351,22.849,66155.9889
2006-09-12 11:30:00,49.38,49.43,49.35,49.36,43732.59052924792,22.8443,22.8675,22.8305,22.8351,43732.5905
2006-09-12 11:40:00,49.37,49.46,49.33,49.46,31058.49582172702,22.8397,22.8813,22.8212,22.8813,31058.4958
2006-09-12 11:50:00,49.47,49.54,49.46,49.54,15320.33426183844,22.886,22.9184,22.8813,22.9184,15320.3343
2006-09-12 12:00:00,49.54,49.64,49.5,49.61,28272.98050139276,22.9184,22.9646,22.8998,22.9507,28272.9805
2006-09-12 12:10:00,49.63,49.63,49.53,49.53,22562.674094707523,22.96,22.96,22.9137,22.9137,22562.6741
2006-09-12 12:20:00,49.53,49.59,49.51,49.55,16434.540389972146,22.9137,22.9415,22.9045,22.923,16434.5404
2006-09-12 12:30:00,49.56,49.62,49.54,49.61,24651.810584958217,22.9276,22.9554,22.9184,22.9507,24651.8106
2006-09-12 12:40:00,49.62,49.62,49.58,49.59,19220.05571030641,22.9554,22.9554,22.9369,22.9415,19220.0557
2006-09-12 12:50:00,49.59,49.66,49.58,49.64,22980.501392757666,22.9415,22.9739,22.9369,22.9646,22980.5014
2006-09-12 13:00:00,49.65,49.65,49.56,49.56,14206.128133704737,22.9692,22.9692,22.9276,22.9276,14206.1281
2006-09-12 13:10:00,49.54,49.54,49.48,49.48,20612.813370473537,22.9184,22.9184,22.8906,22.8906,20612.8134
2006-09-12 13:20:00,49.5,49.57,49.47,49.52,20891.364902506964,22.8998,22.9322,22.886,22.9091,20891.3649
2006-09-12 13:30:00,49.52,49.53,49.48,49.51,16295.264623955432,22.9091,22.9137,22.8906,22.9045,16295.2646
2006-09-12 13:40:00,49.52,49.63,49.5,49.63,37465.18105849582,22.9091,22.96,22.8998,22.96,37465.1811
2006-09-12 13:50:00,49.63,49.72,49.61,49.64,62116.99164345404,22.96,23.0016,22.9507,22.9646,62116.9916
2006-09-12 14:00:00,49.64,49.64,49.58,49.61,22284.122562674096,22.9646,22.9646,22.9369,22.9507,22284.1226
2006-09-12 14:10:00,49.61,49.61,49.59,49.61,24233.98328690808,22.9507,22.9507,22.9415,22.9507,24233.9833
2006-09-12 14:20:00,49.61,49.71,49.59,49.63,54038.99721448468,22.9507,22.997,22.9415,22.96,54038.9972
2006-09-12 14:30:00,49.63,49.69,49.54,49.56,116713.09192200558,22.96,22.9877,22.9184,22.9276,116713.0919
2006-09-12 14:40:00,49.56,49.59,49.53,49.58,32033.42618384401,22.9276,22.9415,22.9137,22.9369,32033.4262
2006-09-12 14:50:00,49.59,49.61,49.54,49.59,35376.044568245125,22.9415,22.9507,22.9184,22.9415,35376.0446
2006-09-12 15:00:00,49.58,49.59,49.51,49.55,62256.26740947076,22.9369,22.9415,22.9045,22.923,62256.2674
2006-09-12 15:10:00,49.55,49.58,49.51,49.53,41504.178272980505,22.923,22.9369,22.9045,22.9137,41504.1783
2006-09-12 15:20:00,49.53,49.56,49.52,49.55,26323.119777158776,22.9137,22.9276,22.9091,22.923,26323.1198
2006-09-12 15:30:00,49.55,49.56,49.51,49.52,45961.00278551533,22.923,22.9276,22.9045,22.9091,45961.0028
2006-09-12 15:40:00,49.53,49.64,49.53,49.53,41225.62674094708,22.9137,22.9646,22.9137,22.9137,41225.6267
2006-09-12 15:50:00,49.53,49.58,49.51,49.51,67827.29805013927,22.9137,22.9369,22.9045,22.9045,67827.2981
2006-09-13 09:30:00,49.39,49.54,49.39,49.49,41364.902506963794,22.849,22.9184,22.849,22.8952,41364.9025
2006-09-13 09:40:00,49.49,49.63,49.48,49.54,50835.654596100285,22.8952,22.96,22.8906,22.9184,50835.6546
2006-09-13 09:50:00,49.54,49.55,49.43,49.48,72701.94986072424,22.9184,22.923,22.8675,22.8906,72701.9499
2006-09-13 10:00:00,49.5,49.5,49.44,49.44,91782.72980501394,22.8998,22.8998,22.8721,22.8721,91782.7298
2006-09-13 10:10:00,49.45,49.46,49.38,49.41,69498.60724233984,22.8767,22.8813,22.8443,22.8582,69498.6072
2006-09-13 10:20:00,49.41,49.42,49.35,49.35,45682.45125348189,22.8582,22.8628,22.8305,22.8305,45682.4513
2006-09-13 10:30:00,49.37,49.41,49.33,49.37,40250.696378830085,22.8397,22.8582,22.8212,22.8397,40250.6964
2006-09-13 10:40:00,49.37,49.37,49.27,49.32,26601.671309192203,22.8397,22.8397,22.7934,22.8166,26601.6713
2006-09-13 10:50:00,49.33,49.38,49.31,49.35,33426.183844011146,22.8212,22.8443,22.812,22.8305,33426.1838
2006-09-13 11:00:00,49.36,49.43,49.35,49.43,49582.172701949865,22.8351,22.8675,22.8305,22.8675,49582.1727
2006-09-13 11:10:00,49.41,49.42,49.34,49.34,26462.395543175488,22.8582,22.8628,22.8258,22.8258,26462.3955
2006-09-13 11:20:00,49.33,49.35,49.29,49.29,37186.6295264624,22.8212,22.8305,22.8027,22.8027,37186.6295
2006-09-13 11:30:00,49.3,49.31,49.25,49.25,30779.944289693594,22.8073,22.812,22.7842,22.7842,30779.9443
2006-09-13 11:40:00,49.25,49.33,49.25,49.33,37743.73259052925,22.7842,22.8212,22.7842,22.8212,37743.7326
2006-09-13 11:50:00,49.37,49.37,49.28,49.33,24512.534818941505,22.8397,22.8397,22.7981,22.8212,24512.5348
2006-09-13 12:00:00,49.33,49.33,49.21,49.23,35097.4930362117,22.8212,22.8212,22.7657,22.7749,35097.493
2006-09-13 12:10:00,49.22,49.26,49.18,49.22,27715.877437325908,22.7703,22.7888,22.7518,22.7703,27715.8774
2006-09-13 12:20:00,49.23,49.28,49.18,49.26,19359.33147632312,22.7749,22.7981,22.7518,22.7888,19359.3315
2006-09-13 12:30:00,49.28,49.29,49.23,49.28,20055.710306406687,22.7981,22.8027,22.7749,22.7981,20055.7103
2006-09-13 12:40:00,49.28,49.39,49.28,49.36,45961.00278551533,22.7981,22.849,22.7981,22.8351,45961.0028
2006-09-13 12:50:00,49.38,49.38,49.31,49.31,20194.9860724234,22.8443,22.8443,22.812,22.812,20194.9861
2006-09-13 13:00:00,49.31,49.34,49.3,49.31,22701.949860724235,22.812,22.8258,22.8073,22.812,22701.9499
2006-09-13 13:10:00,49.3,49.33,49.28,49.31,39693.59331476323,22.8073,22.8212,22.7981,22.812,39693.5933
2006-09-13 13:20:00,49.31,49.31,49.25,49.27,71169.9164345404,22.812,22.812,22.7842,22.7934,71169.9164
2006-09-13 13:30:00,49.27,49.3,49.25,49.3,37047.35376044569,22.7934,22.8073,22.7842,22.8073,37047.3538
2006-09-13 13:40:00,49.31,49.36,49.29,49.31,93454.03899721448,22.812,22.8351,22.8027,22.812,93454.039
2006-09-13 13:50:00,49.31,49.36,49.31,49.32,33008.356545961,22.812,22.8351,22.812,22.8166,33008.3565
2006-09-13 14:00:00,49.32,49.36,49.32,49.36,17548.74651810585,22.8166,22.8351,22.8166,22.8351,17548.7465
2006-09-13 14:10:00,49.37,49.41,49.34,49.37,30640.668523676883,22.8397,22.8582,22.8258,22.8397,30640.6685
2006-09-13 14:20:00,49.38,49.4,49.35,49.36,91504.17827298053,22.8443,22.8536,22.8305,22.8351,91504.1783
2006-09-13 14:30:00,49.36,49.42,49.35,49.4,77994.42896935933,22.8351,22.8628,22.8305,22.8536,77994.429
2006-09-13 14:40:00,49.39,49.39,49.34,49.35,19498.60724233984,22.849,22.849,22.8258,22.8305,19498.6072
2006-09-13 14:50:00,49.34,49.46,49.34,49.43,22423.398328690808,22.8258,22.8813,22.8258,22.8675,22423.3983
2006-09-13 15:00:00,49.43,49.43,49.34,49.34,23955.43175487465,22.8675,22.8675,22.8258,22.8258,23955.4318
2006-09-13 15:10:00,49.34,49.4,49.34,49.36,19359.33147632312,22.8258,22.8536,22.8258,22.8351,19359.3315
2006-09-13 15:20:00,49.36,49.4,49.33,49.37,20752.089136490253,22.8351,22.8536,22.8212,22.8397,20752.0891
2006-09-13 15:30:00,49.36,49.53,49.34,49.49,75208.91364902507,22.8351,22.9137,22.8258,22.8952,75208.9136
2006-09-13 15:40:00,49.5,49.58,49.43,49.55,125626.74094707522,22.8998,22.9369,22.8675,22.923,125626.7409
2006-09-13 15:50:00,49.55,49.56,49.5,49.5,146518.10584958218,22.923,22.9276,22.8998,22.8998,146518.1058
2006-09-14 09:30:00,49.13,49.25,48.94,49.13,63649.025069637886,22.7287,22.7842,22.6408,22.7287,63649.0251
2006-09-14 09:40:00,49.13,49.19,49.06,49.08,38300.8356545961,22.7287,22.7564,22.6963,22.7055,38300.8357
2006-09-14 09:50:00,49.08,49.18,49.08,49.18,39693.59331476323,22.7055,22.7518,22.7055,22.7518,39693.5933
2006-09-14 10:00:00,49.16,49.18,49.07,49.16,77994.42896935933,22.7426,22.7518,22.7009,22.7426,77994.429
2006-09-14 10:10:00,49.17,49.22,49.17,49.18,21309.192200557103,22.7472,22.7703,22.7472,22.7518,21309.1922
2006-09-14 10:20:00,49.18,49.24,49.11,49.11,26601.671309192203,22.7518,22.7796,22.7194,22.7194,26601.6713
2006-09-14 10:30:00,49.12,49.23,49.11,49.2,40250.696378830085,22.7241,22.7749,22.7194,22.7611,40250.6964
2006-09-14 10:40:00,49.21,49.33,49.18,49.33,37047.35376044569,22.7657,22.8212,22.7518,22.8212,37047.3538
2006-09-14 10:50:00,49.31,49.41,49.31,49.36,48328.690807799445,22.812,22.8582,22.812,22.8351,48328.6908
2006-09-14 11:00:00,49.36,49.42,49.34,49.38,28551.532033426185,22.8351,22.8628,22.8258,22.8443,28551.532
2006-09-14 11:10:00,49.4,49.4,49.31,49.31,20891.364902506964,22.8536,22.8536,22.812,22.812,20891.3649
2006-09-14 11:20:00,49.29,49.36,49.25,49.26,40250.696378830085,22.8027,22.8351,22.7842,22.7888,40250.6964
2006-09-14 11:30:00,49.28,49.38,49.28,49.37,37047.35376044569,22.7981,22.8443,22.7981,22.8397,37047.3538
2006-09-14 11:40:00,49.37,49.39,49.34,49.36,27019.49860724234,22.8397,22.849,22.8258,22.8351,27019.4986
2006-09-14 11:50:00,49.36,49.36,49.26,49.26,52924.791086350975,22.8351,22.8351,22.7888,22.7888,52924.7911
2006-09-14 12:00:00,49.25,49.25,49.16,49.2,27855.15320334262,22.7842,22.7842,22.7426,22.7611,27855.1532
2006-09-14 12:10:00,49.21,49.21,49.14,49.17,27019.49860724234,22.7657,22.7657,22.7333,22.7472,27019.4986
2006-09-14 12:20:00,49.18,49.24,49.18,49.24,13231.197771587744,22.7518,22.7796,22.7518,22.7796,13231.1978
2006-09-14 12:30:00,49.24,49.31,49.24,49.25,19637.883008356548,22.7796,22.812,22.7796,22.7842,19637.883
2006-09-14 12:40:00,49.25,49.28,49.23,49.27,18105.849582172705,22.7842,22.7981,22.7749,22.7934,18105.8496
2006-09-14 12:50:00,49.27,49.36,49.27,49.33,66991.643454039,22.7934,22.8351,22.7934,22.8212,66991.6435
2006-09-14 13:00:00,49.32,49.33,49.23,49.24,17409.47075208914,22.8166,22.8212,22.7749,22.7796,17409.4708
2006-09-14 13:10:00,49.24,49.36,49.23,49.31,37186.6295264624,22.7796,22.8351,22.7749,22.812,37186.6295
2006-09-14 13:20:00,49.28,49.33,49.27,49.31,19080.77994428969,22.7981,22.8212,22.7934,22.812,19080.7799
2006-09-14 13:30:00,49.31,49.36,49.29,49.33,17270.194986072423,22.812,22.8351,22.8027,22.8212,17270.195
2006-09-14 13:40:00,49.32,49.34,49.25,49.28,35376.044568245125,22.8166,22.8258,22.7842,22.7981,35376.0446
2006-09-14 13:50:00,49.28,49.34,49.26,49.34,32033.42618384401,22.7981,22.8258,22.7888,22.8258,32033.4262
2006-09-14 14:00:00,49.34,49.34,49.31,49.33,20891.364902506964,22.8258,22.8258,22.812,22.8212,20891.3649
2006-09-14 14:10:00,49.33,49.38,49.32,49.33,15877.437325905294,22.8212,22.8443,22.8166,22.8212,15877.4373
2006-09-14 14:20:00,49.33,49.41,49.32,49.4,21030.64066852368,22.8212,22.8582,22.8166,22.8536,21030.6407
2006-09-14 14:30:00,49.38,49.43,49.33,49.38,27158.774373259053,22.8443,22.8675,22.8212,22.8443,27158.7744
2006-09-14 14:40:00,49.38,49.41,49.28,49.38,257242.3398328691,22.8443,22.8582,22.7981,22.8443,257242.3398
2006-09-14 14:50:00,49.39,49.41,49.36,49.38,13927.57660167131,22.849,22.8582,22.8351,22.8443,13927.5766
2006-09-14 15:00:00,49.38,49.41,49.37,49.39,14484.679665738162,22.8443,22.8582,22.8397,22.849,14484.6797
2006-09-14 15:10:00,49.4,49.45,49.38,49.43,22562.674094707523,22.8536,22.8767,22.8443,22.8675,22562.6741
2006-09-14 15:20:00,49.43,49.45,49.41,49.42,14484.679665738162,22.8675,22.8767,22.8582,22.8628,14484.6797
2006-09-14 15:30:00,49.42,49.44,49.39,49.43,26183.844011142064,22.8628,22.8721,22.849,22.8675,26183.844
2006-09-14 15:40:00,49.43,49.47,49.41,49.42,20891.364902506964,22.8675,22.886,22.8582,22.8628,20891.3649
2006-09-14 15:50:00,49.42,49.48,49.38,49.43,104735.37604456826,22.8628,22.8906,22.8443,22.8675,104735.376
2006-09-15 09:30:00,49.54,49.79,49.54,49.71,430779.9442896936,22.9184,23.034,22.9184,22.997,430779.9443
2006-09-15 09:40:00,49.71,49.81,49.69,49.79,54596.10027855154,22.997,23.0433,22.9877,23.034,54596.1003
2006-09-15 09:50:00,49.79,49.97,49.75,49.9,49303.621169916434,23.034,23.1173,23.0155,23.0849,49303.6212
2006-09-15 10:00:00,49.85,49.9,49.83,49.86,37325.90529247911,23.0618,23.0849,23.0525,23.0664,37325.9053
2006-09-15 10:10:00,49.86,50.02,49.85,50.02,43454.03899721448,23.0664,23.1404,23.0618,23.1404,43454.039
2006-09-15 10:20:00,50.01,50.01,49.95,49.96,108495.8217270195,23.1358,23.1358,23.108,23.1127,108495.8217
2006-09-15 10:30:00,49.96,50.01,49.96,49.99,90668.52367688024,23.1127,23.1358,23.1127,23.1265,90668.5237
2006-09-15 10:40:00,49.99,50.07,49.99,50.05,40807.79944289694,23.1265,23.1635,23.1265,23.1543,40807.7994
2006-09-15 10:50:00,50.06,50.06,49.94,49.97,45403.89972144847,23.1589,23.1589,23.1034,23.1173,45403.8997
2006-09-15 11:00:00,49.96,50.03,49.94,50.02,32172.70194986073,23.1127,23.145,23.1034,23.1404,32172.7019
2006-09-15 11:10:00,50.04,50.06,50.0,50.0,67688.02228412256,23.1497,23.1589,23.1312,23.1312,67688.0223
2006-09-15 11:20:00,49.97,50.03,49.97,50.02,43036.21169916435,23.1173,23.145,23.1173,23.1404,43036.2117
2006-09-15 11:30:00,50.02,50.02,49.97,49.99,56406.6852367688,23.1404,23.1404,23.1173,23.1265,56406.6852
2006-09-15 11:40:00,49.99,49.99,49.95,49.99,33983.28690807799,23.1265,23.1265,23.108,23.1265,33983.2869
2006-09-15 11:50:00,50.0,50.06,49.98,50.04,31337.04735376045,23.1312,23.1589,23.1219,23.1497,31337.0474
2006-09-15 12:00:00,50.04,50.04,49.94,50.01,27019.49860724234,23.1497,23.1497,23.1034,23.1358,27019.4986
2006-09-15 12:10:00,50.02,50.03,49.99,50.02,53203.342618384406,23.1404,23.145,23.1265,23.1404,53203.3426
2006-09-15 12:20:00,50.01,50.07,50.0,50.07,20752.089136490253,23.1358,23.1635,23.1312,23.1635,20752.0891
2006-09-15 12:30:00,50.06,50.07,50.03,50.04,57520.89136490251,23.1589,23.1635,23.145,23.1497,57520.8914
2006-09-15 12:40:00,50.03,50.06,50.03,50.06,53481.89415041783,23.145,23.1589,23.145,23.1589,53481.8942
2006-09-15 12:50:00,50.07,50.15,50.04,50.15,48050.13927576602,23.1635,23.2006,23.1497,23.2006,48050.1393
2006-09-15 13:00:00,50.15,50.16,50.11,50.12,81894.1504178273,23.2006,23.2052,23.182,23.1867,81894.1504
2006-09-15 13:10:00,50.12,50.12,50.09,50.12,54874.65181058496,23.1867,23.1867,23.1728,23.1867,54874.6518
2006-09-15 13:20:00,50.11,50.13,50.09,50.11,94707.52089136493,23.182,23.1913,23.1728,23.182,94707.5209
2006-09-15 13:30:00,50.13,50.15,50.1,50.14,84818.94150417828,23.1913,23.2006,23.1774,23.1959,84818.9415
2006-09-15 13:40:00,50.15,50.17,50.14,50.15,56685.23676880224,23.2006,23.2098,23.1959,23.2006,56685.2368
2006-09-15 13:50:00,50.15,50.18,50.12,50.17,69916.43454038998,23.2006,23.2144,23.1867,23.2098,69916.4345
2006-09-15 14:00:00,50.17,50.19,50.1,50.13,67827.29805013927,23.2098,23.2191,23.1774,23.1913,67827.2981
2006-09-15 14:10:00,50.13,50.14,50.09,50.1,30919.22005571031,23.1913,23.1959,23.1728,23.1774,30919.2201
2006-09-15 14:20:00,50.1,50.12,50.09,50.12,38300.8356545961,23.1774,23.1867,23.1728,23.1867,38300.8357
2006-09-15 14:30:00,50.12,50.13,50.08,50.08,41782.72980501393,23.1867,23.1913,23.1682,23.1682,41782.7298
2006-09-15 14:40:00,50.08,50.09,50.02,50.02,61699.1643454039,23.1682,23.1728,23.1404,23.1404,61699.1643
2006-09-15 14:50:00,50.02,50.03,49.97,49.98,33286.908077994434,23.1404,23.145,23.1173,23.1219,33286.9081
2006-09-15 15:00:00,49.98,50.01,49.96,50.01,55988.85793871867,23.1219,23.1358,23.1127,23.1358,55988.8579
2006-09-15 15:10:00,50.0,50.02,49.97,49.97,82033.42618384401,23.1312,23.1404,23.1173,23.1173,82033.4262
2006-09-15 15:20:00,49.97,50.01,49.94,49.94,62813.37047353761,23.1173,23.1358,23.1034,23.1034,62813.3705
2006-09-15 15:30:00,49.94,49.98,49.88,49.92,93314.76323119778,23.1034,23.1219,23.0756,23.0942,93314.7632
2006-09-15 15:40:00,49.92,49.99,49.92,49.99,54596.10027855154,23.0942,23.1265,23.0942,23.1265,54596.1003
2006-09-15 15:50:00,49.99,49.99,49.95,49.95,78551.53203342619,23.1265,23.1265,23.108,23.108,78551.532
2006-09-18 09:30:00,50.19,50.2,50.03,50.04,67270.19498607243,23.2191,23.2237,23.145,23.1497,67270.195
2006-09-18 09:40:00,50.04,50.26,50.04,50.25,109052.92479108636,23.1497,23.2514,23.1497,23.2468,109052.9248
2006-09-18 09:50:00,50.24,50.26,50.22,50.25,46796.6573816156,23.2422,23.2514,23.2329,23.2468,46796.6574
2006-09-18 10:00:00,50.25,50.26,50.23,50.25,50139.27576601672,23.2468,23.2514,23.2376,23.2468,50139.2758
2006-09-18 10:10:00,50.26,50.43,50.24,50.36,70194.9860724234,23.2514,23.3301,23.2422,23.2977,70194.9861
2006-09-18 10:20:00,50.36,50.43,50.33,50.36,59749.30362116992,23.2977,23.3301,23.2838,23.2977,59749.3036
2006-09-18 10:30:00,50.36,50.4,50.35,50.38,31476.32311977716,23.2977,23.3162,23.2931,23.307,31476.3231
2006-09-18 10:40:00,50.38,50.43,50.36,50.43,37465.18105849582,23.307,23.3301,23.2977,23.3301,37465.1811
2006-09-18 10:50:00,50.44,50.53,50.43,50.53,32451.25348189416,23.3347,23.3764,23.3301,23.3764,32451.2535
2006-09-18 11:00:00,50.54,50.58,50.49,50.5,37743.73259052925,23.381,23.3995,23.3578,23.3625,37743.7326
2006-09-18 11:10:00,50.5,50.5,50.44,50.45,16852.367688022285,23.3625,23.3625,23.3347,23.3393,16852.3677
2006-09-18 11:20:00,50.47,50.49,50.43,50.48,59610.02785515321,23.3486,23.3578,23.3301,23.3532,59610.0279
2006-09-18 11:30:00,50.48,50.5,50.41,50.47,64066.85236768803,23.3532,23.3625,23.3208,23.3486,64066.8524
2006-09-18 11:40:00,50.45,50.48,50.35,50.43,74094.70752089137,23.3393,23.3532,23.2931,23.3301,74094.7075
2006-09-18 11:50:00,50.43,50.5,50.43,50.48,19916.43454038997,23.3301,23.3625,23.3301,23.3532,19916.4345
2006-09-18 12:00:00,50.48,50.65,50.47,50.63,63091.92200557103,23.3532,23.4319,23.3486,23.4226,63091.922
2006-09-18 12:10:00,50.63,50.68,50.6,50.63,31894.1504178273,23.4226,23.4457,23.4087,23.4226,31894.1504
2006-09-18 12:20:00,50.63,50.67,50.57,50.57,19498.60724233984,23.4226,23.4411,23.3949,23.3949,19498.6072
2006-09-18 12:30:00,50.58,50.58,50.5,50.53,19080.77994428969,23.3995,23.3995,23.3625,23.3764,19080.7799
2006-09-18 12:40:00,50.53,50.68,50.53,50.64,48050.13927576602,23.3764,23.4457,23.3764,23.4272,48050.1393
2006-09-18 12:50:00,50.62,50.68,50.57,50.68,23955.43175487465,23.418,23.4457,23.3949,23.4457,23955.4318
2006-09-18 13:00:00,50.68,50.68,50.63,50.65,22562.674094707523,23.4457,23.4457,23.4226,23.4319,22562.6741
2006-09-18 13:10:00,50.65,50.69,50.61,50.66,44568.24512534819,23.4319,23.4504,23.4134,23.4365,44568.2451
2006-09-18 13:20:00,50.68,50.78,50.67,50.72,44846.796657381616,23.4457,23.492,23.4411,23.4642,44846.7967
2006-09-18 13:30:00,50.72,50.72,50.55,50.58,34679.66573816156,23.4642,23.4642,23.3856,23.3995,34679.6657
2006-09-18 13:40:00,50.58,50.59,50.48,50.48,64206.12813370474,23.3995,23.4041,23.3532,23.3532,64206.1281
2006-09-18 13:50:00,50.5,50.5,50.43,50.45,34958.21727019499,23.3625,23.3625,23.3301,23.3393,34958.2173
2006-09-18 14:00:00,50.45,50.47,50.44,50.44,25905.29247910864,23.3393,23.3486,23.3347,23.3347,25905.2925
2006-09-18 14:10:00,50.44,50.47,50.43,50.45,31894.1504178273,23.3347,23.3486,23.3301,23.3393,31894.1504
2006-09-18 14:20:00,50.44,50.5,50.41,50.45,25069.63788300836,23.3347,23.3625,23.3208,23.3393,25069.6379
2006-09-18 14:30:00,50.46,50.49,50.42,50.46,33426.183844011146,23.344,23.3578,23.3255,23.344,33426.1838
2006-09-18 14:40:00,50.47,50.53,50.46,50.51,22562.674094707523,23.3486,23.3764,23.344,23.3671,22562.6741
2006-09-18 14:50:00,50.5,50.57,50.49,50.53,39972.14484679666,23.3625,23.3949,23.3578,23.3764,39972.1448
2006-09-18 15:00:00,50.53,50.58,50.53,50.57,39554.31754874652,23.3764,23.3995,23.3764,23.3949,39554.3175
2006-09-18 15:10:00,50.58,50.58,50.55,50.55,31615.598885793872,23.3995,23.3995,23.3856,23.3856,31615.5989
2006-09-18 15:20:00,50.55,50.59,50.53,50.55,47214.484679665744,23.3856,23.4041,23.3764,23.3856,47214.4847
2006-09-18 15:30:00,50.55,50.57,50.5,50.53,42200.55710306407,23.3856,23.3949,23.3625,23.3764,42200.5571
2006-09-18 15:40:00,50.53,50.7,50.46,50.48,129247.91086350977,23.3764,23.455,23.344,23.3532,129247.9109
2006-09-18 15:50:00,50.5,50.58,50.45,50.56,75487.4651810585,23.3625,23.3995,23.3393,23.3902,75487.4652
2006-09-19 09:30:00,50.78,50.9,50.58,50.68,97214.48467966574,23.492,23.5475,23.3995,23.4457,97214.4847
2006-09-19 09:40:00,50.68,50.69,50.58,50.58,62256.26740947076,23.4457,23.4504,23.3995,23.3995,62256.2674
2006-09-19 09:50:00,50.58,50.58,50.5,50.54,29805.013927576605,23.3995,23.3995,23.3625,23.381,29805.0139
2006-09-19 10:00:00,50.55,50.55,50.46,50.5,22562.674094707523,23.3856,23.3856,23.344,23.3625,22562.6741
2006-09-19 10:10:00,50.51,50.52,50.45,50.48,65041.78272980502,23.3671,23.3717,23.3393,23.3532,65041.7827
2006-09-19 10:20:00,50.48,50.48,50.42,50.48,51114.20612813371,23.3532,23.3532,23.3255,23.3532,51114.2061
2006-09-19 10:30:00,50.5,50.53,50.47,50.47,72005.57103064067,23.3625,23.3764,23.3486,23.3486,72005.571
2006-09-19 10:40:00,50.47,50.52,50.45,50.45,41364.902506963794,23.3486,23.3717,23.3393,23.3393,41364.9025
2006-09-19 10:50:00,50.45,50.53,50.45,50.48,36490.25069637883,23.3393,23.3764,23.3393,23.3532,36490.2507
2006-09-19 11:00:00,50.49,50.53,50.45,50.5,35654.596100278555,23.3578,23.3764,23.3393,23.3625,35654.5961
2006-09-19 11:10:00,50.5,50.5,50.45,50.5,34958.21727019499,23.3625,23.3625,23.3393,23.3625,34958.2173
2006-09-19 11:20:00,50.5,50.52,50.43,50.44,27158.774373259053,23.3625,23.3717,23.3301,23.3347,27158.7744
2006-09-19 11:30:00,50.44,50.48,50.44,50.47,32451.25348189416,23.3347,23.3532,23.3347,23.3486,32451.2535
2006-09-19 11:40:00,50.46,50.48,50.44,50.48,23955.43175487465,23.344,23.3532,23.3347,23.3532,23955.4318
2006-09-19 11:50:00,50.51,50.56,50.46,50.53,24930.362116991644,23.3671,23.3902,23.344,23.3764,24930.3621
2006-09-19 12:00:00,50.53,50.62,50.53,50.55,49860.72423398329,23.3764,23.418,23.3764,23.3856,49860.7242
2006-09-19 12:10:00,50.56,50.64,50.5,50.6,102228.41225626742,23.3902,23.4272,23.3625,23.4087,102228.4123
2006-09-19 12:20:00,50.59,50.6,50.45,50.45,35654.596100278555,23.4041,23.4087,23.3393,23.3393,35654.5961
2006-09-19 12:30:00,50.45,50.5,50.44,50.45,55153.203342618384,23.3393,23.3625,23.3347,23.3393,55153.2033
2006-09-19 12:40:00,50.45,50.47,50.44,50.45,32451.25348189416,23.3393,23.3486,23.3347,23.3393,32451.2535
2006-09-19 12:50:00,50.45,50.48,50.44,50.47,54596.10027855154,23.3393,23.3532,23.3347,23.3486,54596.1003
2006-09-19 13:00:00,50.47,50.48,50.44,50.45,11142.061281337048,23.3486,23.3532,23.3347,23.3393,11142.0613
2006-09-19 13:10:00,50.45,50.48,50.44,50.45,13509.74930362117,23.3393,23.3532,23.3347,23.3393,13509.7493
2006-09-19 13:20:00,50.46,50.53,50.45,50.46,8774.373259052925,23.344,23.3764,23.3393,23.344,8774.3733
2006-09-19 13:30:00,50.48,50.48,50.44,50.45,21866.29526462396,23.3532,23.3532,23.3347,23.3393,21866.2953
2006-09-19 13:40:00,50.45,50.53,50.44,50.48,26183.844011142064,23.3393,23.3764,23.3347,23.3532,26183.844
2006-09-19 13:50:00,50.5,50.5,50.36,50.42,67966.57381615599,23.3625,23.3625,23.2977,23.3255,67966.5738
2006-09-19 14:00:00,50.42,50.45,50.4,50.41,13649.025069637884,23.3255,23.3393,23.3162,23.3208,13649.0251
2006-09-19 14:10:00,50.43,50.47,50.37,50.47,28690.807799442897,23.3301,23.3486,23.3023,23.3486,28690.8078
2006-09-19 14:20:00,50.46,50.51,50.45,50.49,18802.228412256267,23.344,23.3671,23.3393,23.3578,18802.2284
2006-09-19 14:30:00,50.48,50.49,50.45,50.45,15877.437325905294,23.3532,23.3578,23.3393,23.3393,15877.4373
2006-09-19 14:40:00,50.43,50.43,50.37,50.39,25905.29247910864,23.3301,23.3301,23.3023,23.3116,25905.2925
2006-09-19 14:50:00,50.4,50.45,50.38,50.4,21448.46796657382,23.3162,23.3393,23.307,23.3162,21448.468
2006-09-19 15:00:00,50.4,50.48,50.39,50.48,33008.356545961,23.3162,23.3532,23.3116,23.3532,33008.3565
2006-09-19 15:10:00,50.47,50.52,50.43,50.44,23259.05292479109,23.3486,23.3717,23.3301,23.3347,23259.0529
2006-09-19 15:20:00,50.43,50.47,50.42,50.47,35933.14763231198,23.3301,23.3486,23.3255,23.3486,35933.1476
2006-09-19 15:30:00,50.47,50.52,50.4,50.42,33147.632311977715,23.3486,23.3717,23.3162,23.3255,33147.6323
2006-09-19 15:40:00,50.4,50.43,50.38,50.42,80501.39275766017,23.3162,23.3301,23.307,23.3255,80501.3928
2006-09-19 15:50:00,50.4,50.51,50.4,50.43,76601.6713091922,23.3162,23.3671,23.3162,23.3301,76601.6713
2006-09-20 09:30:00,50.27,50.35,50.16,50.22,71866.29526462396,23.2561,23.2931,23.2052,23.2329,71866.2953
2006-09-20 09:40:00,50.22,50.23,50.15,50.17,70752.08913649025,23.2329,23.2376,23.2006,23.2098,70752.0891
2006-09-20 09:50:00,50.17,50.17,50.09,50.1,63370.47353760446,23.2098,23.2098,23.1728,23.1774,63370.4735
2006-09-20 10:00:00,50.09,50.15,50.06,50.12,77855.15320334262,23.1728,23.2006,23.1589,23.1867,77855.1532
2006-09-20 10:10:00,50.15,50.18,50.12,50.12,49582.172701949865,23.2006,23.2144,23.1867,23.1867,49582.1727
2006-09-20 10:20:00,50.12,50.12,50.08,50.1,78551.53203342619,23.1867,23.1867,23.1682,23.1774,78551.532
2006-09-20 10:30:00,50.12,50.15,50.09,50.11,103342.61838440112,23.1867,23.2006,23.1728,23.182,103342.6184
2006-09-20 10:40:00,50.11,50.13,50.11,50.13,35933.14763231198,23.182,23.1913,23.182,23.1913,35933.1476
2006-09-20 10:50:00,50.15,50.15,50.06,50.06,21587.74373259053,23.2006,23.2006,23.1589,23.1589,21587.7437
2006-09-20 11:00:00,50.07,50.08,49.94,49.94,73259.05292479109,23.1635,23.1682,23.1034,23.1034,73259.0529
2006-09-20 11:10:00,49.94,49.94,49.87,49.91,65181.05849582173,23.1034,23.1034,23.071,23.0895,65181.0585
2006-09-20 11:20:00,49.9,50.0,49.89,50.0,54038.99721448468,23.0849,23.1312,23.0803,23.1312,54038.9972
2006-09-20 11:30:00,50.02,50.02,49.89,49.89,42200.55710306407,23.1404,23.1404,23.0803,23.0803,42200.5571
2006-09-20 11:40:00,49.92,49.92,49.79,49.81,102646.23955431757,23.0942,23.0942,23.034,23.0433,102646.2396
2006-09-20 11:50:00,49.79,49.81,49.73,49.76,47353.760445682456,23.034,23.0433,23.0063,23.0201,47353.7604
2006-09-20 12:00:00,49.77,49.85,49.69,49.85,63370.47353760446,23.0248,23.0618,22.9877,23.0618,63370.4735
2006-09-20 12:10:00,49.84,49.96,49.84,49.91,62116.99164345404,23.0571,23.1127,23.0571,23.0895,62116.9916
2006-09-20 12:20:00,49.91,49.94,49.87,49.94,43732.59052924792,23.0895,23.1034,23.071,23.1034,43732.5905
2006-09-20 12:30:00,49.93,49.94,49.84,49.85,28830.08356545961,23.0988,23.1034,23.0571,23.0618,28830.0836
2006-09-20 12:40:00,49.84,49.93,49.81,49.92,45403.89972144847,23.0571,23.0988,23.0433,23.0942,45403.8997
2006-09-20 12:50:00,49.93,49.94,49.88,49.89,45125.34818941505,23.0988,23.1034,23.0756,23.0803,45125.3482
2006-09-20 13:00:00,49.87,49.89,49.83,49.85,55153.203342618384,23.071,23.0803,23.0525,23.0618,55153.2033
2006-09-20 13:10:00,49.85,49.9,49.84,49.86,67130.91922005572,23.0618,23.0849,23.0571,23.0664,67130.9192
2006-09-20 13:20:00,49.85,49.86,49.76,49.76,22562.674094707523,23.0618,23.0664,23.0201,23.0201,22562.6741
2006-09-20 13:30:00,49.76,49.79,49.74,49.76,35654.596100278555,23.0201,23.034,23.0109,23.0201,35654.5961
2006-09-20 13:40:00,49.76,49.83,49.76,49.79,37047.35376044569,23.0201,23.0525,23.0201,23.034,37047.3538
2006-09-20 13:50:00,49.79,49.8,49.76,49.79,35376.044568245125,23.034,23.0386,23.0201,23.034,35376.0446
2006-09-20 14:00:00,49.79,49.79,49.71,49.71,39554.31754874652,23.034,23.034,22.997,22.997,39554.3175
2006-09-20 14:10:00,49.7,49.76,49.54,49.56,69498.60724233984,22.9924,23.0201,22.9184,22.9276,69498.6072
2006-09-20 14:20:00,49.57,49.76,49.57,49.62,240389.9721448468,22.9322,23.0201,22.9322,22.9554,240389.9721
2006-09-20 14:30:00,49.63,49.73,49.63,49.63,63231.197771587744,22.96,23.0063,22.96,22.96,63231.1978
2006-09-20 14:40:00,49.6,49.64,49.36,49.41,111281.33704735377,22.9461,22.9646,22.8351,22.8582,111281.337
2006-09-20 14:50:00,49.41,49.45,49.33,49.36,171309.19220055713,22.8582,22.8767,22.8212,22.8351,171309.1922
2006-09-20 15:00:00,49.36,49.54,49.36,49.54,159331.47632311977,22.8351,22.9184,22.8351,22.9184,159331.4763
2006-09-20 15:10:00,49.54,49.54,49.41,49.45,121030.64066852369,22.9184,22.9184,22.8582,22.8767,121030.6407
2006-09-20 15:20:00,49.44,49.45,49.36,49.43,64902.50696378831,22.8721,22.8767,22.8351,22.8675,64902.507
2006-09-20 15:30:00,49.44,49.48,49.43,49.47,135654.59610027855,22.8721,22.8906,22.8675,22.886,135654.5961
2006-09-20 15:40:00,49.47,49.47,49.39,49.4,105431.75487465182,22.886,22.886,22.849,22.8536,105431.7549
2006-09-20 15:50:00,49.4,49.41,49.34,49.34,201810.58495821728,22.8536,22.8582,22.8258,22.8258,201810.585
2006-09-21 09:30:00,49.13,49.13,48.57,48.6,93871.86629526464,22.7287,22.7287,22.4696,22.4835,93871.8663
2006-09-21 09:40:00,48.54,48.64,48.31,48.33,191225.62674094707,22.4557,22.502,22.3493,22.3586,191225.6267
2006-09-21 09:50:00,48.32,48.34,47.86,47.86,174373.2590529248,22.354,22.3632,22.1411,22.1411,174373.2591
2006-09-21 10:00:00,47.87,47.88,47.57,47.75,228133.7047353761,22.1458,22.1504,22.007,22.0903,228133.7047
2006-09-21 10:10:00,47.73,47.92,47.73,47.84,388161.5598885794,22.081,22.1689,22.081,22.1319,388161.5599
2006-09-21 10:20:00,47.84,47.96,47.79,47.85,186908.07799442892,22.1319,22.1874,22.1088,22.1365,186908.078
2006-09-21 10:30:00,47.82,47.93,47.82,47.85,243454.0389972145,22.1226,22.1735,22.1226,22.1365,243454.039
2006-09-21 10:40:00,47.85,47.92,47.84,47.92,349721.4484679666,22.1365,22.1689,22.1319,22.1689,349721.4485
2006-09-21 10:50:00,47.93,47.94,47.86,47.88,93314.76323119778,22.1735,22.1782,22.1411,22.1504,93314.7632
2006-09-21 11:00:00,47.88,48.07,47.88,48.0,189972.14484679667,22.1504,22.2383,22.1504,22.2059,189972.1448
2006-09-21 11:10:00,47.99,48.0,47.88,47.98,140807.79944289694,22.2013,22.2059,22.1504,22.1967,140807.7994
2006-09-21 11:20:00,47.99,47.99,47.79,47.84,84540.38997214485,22.2013,22.2013,22.1088,22.1319,84540.39
2006-09-21 11:30:00,47.83,47.96,47.83,47.92,120752.08913649026,22.1273,22.1874,22.1273,22.1689,120752.0891
2006-09-21 11:40:00,47.92,47.92,47.82,47.87,95264.62395543176,22.1689,22.1689,22.1226,22.1458,95264.624
2006-09-21 11:50:00,47.87,47.89,47.68,47.75,74651.81058495822,22.1458,22.155,22.0579,22.0903,74651.8106
2006-09-21 12:00:00,47.76,47.77,47.52,47.62,111420.61281337048,22.0949,22.0995,21.9839,22.0301,111420.6128
2006-09-21 12:10:00,47.61,47.61,47.47,47.55,102089.1364902507,22.0255,22.0255,21.9607,21.9977,102089.1365
2006-09-21 12:20:00,47.55,47.6,47.49,47.57,97771.5877437326,21.9977,22.0209,21.97,22.007,97771.5877
2006-09-21 12:30:00,47.6,47.65,47.57,47.62,61559.88857938719,22.0209,22.044,22.007,22.0301,61559.8886
2006-09-21 12:40:00,47.64,47.65,47.51,47.55,53481.89415041783,22.0394,22.044,21.9792,21.9977,53481.8942
2006-09-21 12:50:00,47.55,47.55,47.46,47.55,42479.108635097495,21.9977,21.9977,21.9561,21.9977,42479.1086
2006-09-21 13:00:00,47.55,47.56,47.4,47.51,67966.57381615599,21.9977,22.0024,21.9283,21.9792,67966.5738
2006-09-21 13:10:00,47.51,47.53,47.46,47.52,159610.02785515322,21.9792,21.9885,21.9561,21.9839,159610.0279
2006-09-21 13:20:00,47.52,47.52,47.4,47.42,67270.19498607243,21.9839,21.9839,21.9283,21.9376,67270.195
2006-09-21 13:30:00,47.4,47.5,47.39,47.48,73537.60445682451,21.9283,21.9746,21.9237,21.9653,73537.6045
2006-09-21 13:40:00,47.48,47.55,47.45,47.55,161838.4401114206,21.9653,21.9977,21.9515,21.9977,161838.4401
2006-09-21 13:50:00,47.55,47.92,47.55,47.9,110167.13091922006,21.9977,22.1689,21.9977,22.1597,110167.1309
2006-09-21 14:00:00,47.92,48.03,47.83,47.86,98607.24233983288,22.1689,22.2198,22.1273,22.1411,98607.2423
2006-09-21 14:10:00,47.83,47.96,47.83,47.88,81197.77158774374,22.1273,22.1874,22.1273,22.1504,81197.7716
2006-09-21 14:20:00,47.88,47.96,47.85,47.88,267688.0222841226,22.1504,22.1874,22.1365,22.1504,267688.0223
2006-09-21 14:30:00,47.85,47.92,47.79,47.9,228969.3593314764,22.1365,22.1689,22.1088,22.1597,228969.3593
2006-09-21 14:40:00,47.92,47.95,47.89,47.91,46935.93314763231,22.1689,22.1828,22.155,22.1643,46935.9331
2006-09-21 14:50:00,47.92,48.02,47.9,47.95,87604.45682451254,22.1689,22.2152,22.1597,22.1828,87604.4568
2006-09-21 15:00:00,47.96,48.08,47.95,48.07,218105.8495821728,22.1874,22.2429,22.1828,22.2383,218105.8496
2006-09-21 15:10:00,48.07,48.15,48.03,48.14,73259.05292479109,22.2383,22.2753,22.2198,22.2707,73259.0529
2006-09-21 15:20:00,48.14,48.15,48.06,48.09,91086.35097493036,22.2707,22.2753,22.2337,22.2476,91086.351
2006-09-21 15:30:00,48.08,48.25,48.08,48.13,107520.89136490252,22.2429,22.3216,22.2429,22.2661,107520.8914
2006-09-21 15:40:00,48.13,48.18,48.08,48.09,190389.9721448468,22.2661,22.2892,22.2429,22.2476,190389.9721
2006-09-21 15:50:00,48.11,48.15,48.08,48.1,315877.4373259053,22.2568,22.2753,22.2429,22.2522,315877.4373
2006-09-22 09:30:00,48.24,48.31,48.03,48.28,87604.45682451254,22.3169,22.3493,22.2198,22.3354,87604.4568
2006-09-22 09:40:00,48.28,48.6,48.26,48.57,52228.41225626741,22.3354,22.4835,22.3262,22.4696,52228.4123
2006-09-22 09:50:00,48.57,48.65,48.29,48.39,127158.77437325906,22.4696,22.5066,22.3401,22.3863,127158.7744
2006-09-22 10:00:00,48.39,48.4,48.18,48.23,87743.73259052925,22.3863,22.391,22.2892,22.3123,87743.7326
2006-09-22 10:10:00,48.25,48.29,48.16,48.16,166155.98885793873,22.3216,22.3401,22.2799,22.2799,166155.9889
2006-09-22 10:20:00,48.17,48.21,48.11,48.17,71030.64066852369,22.2846,22.3031,22.2568,22.2846,71030.6407
2006-09-22 10:30:00,48.17,48.24,48.11,48.12,82033.42618384401,22.2846,22.3169,22.2568,22.2614,82033.4262
2006-09-22 10:40:00,48.14,48.17,47.97,48.04,177158.77437325908,22.2707,22.2846,22.192,22.2244,177158.7744
2006-09-22 10:50:00,48.02,48.11,48.01,48.11,74512.53481894151,22.2152,22.2568,22.2105,22.2568,74512.5348
2006-09-22 11:00:00,48.09,48.15,48.08,48.13,32033.42618384401,22.2476,22.2753,22.2429,22.2661,32033.4262
2006-09-22 11:10:00,48.13,48.2,48.11,48.11,27715.877437325908,22.2661,22.2984,22.2568,22.2568,27715.8774
2006-09-22 11:20:00,48.11,48.24,48.11,48.21,53064.066852367694,22.2568,22.3169,22.2568,22.3031,53064.0669
2006-09-22 11:30:00,48.21,48.29,48.21,48.29,53203.342618384406,22.3031,22.3401,22.3031,22.3401,53203.3426
2006-09-22 11:40:00,48.29,48.34,48.2,48.2,45125.34818941505,22.3401,22.3632,22.2984,22.2984,45125.3482
2006-09-22 11:50:00,48.19,48.2,48.15,48.18,11002.785515320336,22.2938,22.2984,22.2753,22.2892,11002.7855
2006-09-22 12:00:00,48.18,48.18,48.06,48.06,13091.922005571032,22.2892,22.2892,22.2337,22.2337,13091.922
2006-09-22 12:10:00,48.05,48.12,48.03,48.09,13231.197771587744,22.229,22.2614,22.2198,22.2476,13231.1978
2006-09-22 12:20:00,48.11,48.15,48.1,48.14,21448.46796657382,22.2568,22.2753,22.2522,22.2707,21448.468
2006-09-22 12:30:00,48.14,48.18,48.1,48.1,40668.52367688023,22.2707,22.2892,22.2522,22.2522,40668.5237
2006-09-22 12:40:00,48.1,48.13,48.07,48.08,26601.671309192203,22.2522,22.2661,22.2383,22.2429,26601.6713
2006-09-22 12:50:00,48.07,48.09,48.03,48.06,151114.20612813372,22.2383,22.2476,22.2198,22.2337,151114.2061
2006-09-22 13:00:00,48.08,48.11,48.03,48.03,21866.29526462396,22.2429,22.2568,22.2198,22.2198,21866.2953
2006-09-22 13:10:00,48.04,48.09,48.03,48.08,58913.64902506965,22.2244,22.2476,22.2198,22.2429,58913.649
2006-09-22 13:20:00,48.08,48.1,48.03,48.09,65181.05849582173,22.2429,22.2522,22.2198,22.2476,65181.0585
2006-09-22 13:30:00,48.1,48.17,48.1,48.13,20334.26183844012,22.2522,22.2846,22.2522,22.2661,20334.2618
2006-09-22 13:40:00,48.13,48.2,48.13,48.16,23537.604456824512,22.2661,22.2984,22.2661,22.2799,23537.6045
2006-09-22 13:50:00,48.13,48.13,48.11,48.11,15877.437325905294,22.2661,22.2661,22.2568,22.2568,15877.4373
2006-09-22 14:00:00,48.12,48.16,48.08,48.11,18245.125348189416,22.2614,22.2799,22.2429,22.2568,18245.1253
2006-09-22 14:10:00,48.1,48.1,48.06,48.06,22423.398328690808,22.2522,22.2522,22.2337,22.2337,22423.3983
2006-09-22 14:20:00,48.07,48.08,48.03,48.03,27437.32590529248,22.2383,22.2429,22.2198,22.2198,27437.3259
2006-09-22 14:30:00,48.03,48.04,47.95,47.96,18105.849582172705,22.2198,22.2244,22.1828,22.1874,18105.8496
2006-09-22 14:40:00,47.96,48.0,47.92,47.95,26183.844011142064,22.1874,22.2059,22.1689,22.1828,26183.844
2006-09-22 14:50:00,47.93,47.98,47.91,47.93,25905.29247910864,22.1735,22.1967,22.1643,22.1735,25905.2925
2006-09-22 15:00:00,47.95,48.0,47.92,47.99,66016.713091922,22.1828,22.2059,22.1689,22.2013,66016.7131
2006-09-22 15:10:00,47.99,48.06,47.98,48.04,29665.73816155989,22.2013,22.2337,22.1967,22.2244,29665.7382
2006-09-22 15:20:00,48.05,48.08,47.99,48.05,22841.225626740947,22.229,22.2429,22.2013,22.229,22841.2256
2006-09-22 15:30:00,48.05,48.08,47.97,47.98,35097.4930362117,22.229,22.2429,22.192,22.1967,35097.493
2006-09-22 15:40:00,47.98,48.02,47.96,47.99,33565.45961002786,22.1967,22.2152,22.1874,22.2013,33565.4596
2006-09-22 15:50:00,48.0,48.02,47.99,48.02,45403.89972144847,22.2059,22.2152,22.2013,22.2152,45403.8997
2006-09-25 09:30:00,47.93,47.93,47.75,47.88,101949.860724234,22.1735,22.1735,22.0903,22.1504,101949.8607
2006-09-25 09:40:00,47.89,48.03,47.8,47.8,53621.16991643454,22.155,22.2198,22.1134,22.1134,53621.1699
2006-09-25 09:50:00,47.8,47.95,47.75,47.79,62116.99164345404,22.1134,22.1828,22.0903,22.1088,62116.9916
2006-09-25 10:00:00,47.78,47.85,47.6,47.64,81197.77158774374,22.1041,22.1365,22.0209,22.0394,81197.7716
2006-09-25 10:10:00,47.63,47.63,47.42,47.52,172005.57103064068,22.0347,22.0347,21.9376,21.9839,172005.571
2006-09-25 10:20:00,47.55,47.55,47.36,47.52,110724.23398328692,21.9977,21.9977,21.9098,21.9839,110724.234
2006-09-25 10:30:00,47.54,47.54,47.32,47.33,61420.61281337048,21.9931,21.9931,21.8913,21.896,61420.6128
2006-09-25 10:40:00,47.32,47.46,47.32,47.45,57938.71866295265,21.8913,21.9561,21.8913,21.9515,57938.7187
2006-09-25 10:50:00,47.46,47.62,47.43,47.54,55153.203342618384,21.9561,22.0301,21.9422,21.9931,55153.2033
2006-09-25 11:00:00,47.53,47.66,47.52,47.64,54596.10027855154,21.9885,22.0486,21.9839,22.0394,54596.1003
2006-09-25 11:10:00,47.64,47.69,47.61,47.61,28412.25626740948,22.0394,22.0625,22.0255,22.0255,28412.2563
2006-09-25 11:20:00,47.65,47.93,47.65,47.87,49442.89693593315,22.044,22.1735,22.044,22.1458,49442.8969
2006-09-25 11:30:00,47.86,47.87,47.67,47.68,38857.93871866296,22.1411,22.1458,22.0532,22.0579,38857.9387
2006-09-25 11:40:00,47.68,47.69,47.62,47.65,38022.28412256268,22.0579,22.0625,22.0301,22.044,38022.2841
2006-09-25 11:50:00,47.66,47.68,47.57,47.64,44289.69359331477,22.0486,22.0579,22.007,22.0394,44289.6936
2006-09-25 12:00:00,47.63,47.63,47.57,47.62,59749.30362116992,22.0347,22.0347,22.007,22.0301,59749.3036
2006-09-25 12:10:00,47.61,47.63,47.59,47.6,29665.73816155989,22.0255,22.0347,22.0162,22.0209,29665.7382
2006-09-25 12:20:00,47.6,47.69,47.6,47.63,30083.56545961003,22.0209,22.0625,22.0209,22.0347,30083.5655
2006-09-25 12:30:00,47.63,47.75,47.63,47.71,32172.70194986073,22.0347,22.0903,22.0347,22.0718,32172.7019
2006-09-25 12:40:00,47.73,47.76,47.72,47.75,33286.908077994434,22.081,22.0949,22.0764,22.0903,33286.9081
2006-09-25 12:50:00,47.72,47.92,47.72,47.9,43314.76323119777,22.0764,22.1689,22.0764,22.1597,43314.7632
2006-09-25 13:00:00,47.9,47.96,47.85,47.89,20334.26183844012,22.1597,22.1874,22.1365,22.155,20334.2618
2006-09-25 13:10:00,47.89,47.89,47.82,47.83,7938.718662952647,22.155,22.155,22.1226,22.1273,7938.7187
2006-09-25 13:20:00,47.84,47.85,47.78,47.79,25487.4651810585,22.1319,22.1365,22.1041,22.1088,25487.4652
2006-09-25 13:30:00,47.77,47.8,47.76,47.78,8913.649025069639,22.0995,22.1134,22.0949,22.1041,8913.649
2006-09-25 13:40:00,47.8,47.85,47.77,47.83,27994.42896935933,22.1134,22.1365,22.0995,22.1273,27994.429
2006-09-25 13:50:00,47.83,47.87,47.8,47.8,21587.74373259053,22.1273,22.1458,22.1134,22.1134,21587.7437
2006-09-25 14:00:00,47.8,47.88,47.8,47.88,14484.679665738162,22.1134,22.1504,22.1134,22.1504,14484.6797
2006-09-25 14:10:00,47.88,47.96,47.8,47.85,37743.73259052925,22.1504,22.1874,22.1134,22.1365,37743.7326
2006-09-25 14:20:00,47.85,47.93,47.84,47.92,45682.45125348189,22.1365,22.1735,22.1319,22.1689,45682.4513
2006-09-25 14:30:00,47.93,48.05,47.93,48.05,46935.93314763231,22.1735,22.229,22.1735,22.229,46935.9331
2006-09-25 14:40:00,48.06,48.12,48.06,48.11,71727.01949860725,22.2337,22.2614,22.2337,22.2568,71727.0195
2006-09-25 14:50:00,48.08,48.11,48.03,48.08,59749.30362116992,22.2429,22.2568,22.2198,22.2429,59749.3036
2006-09-25 15:00:00,48.08,48.12,47.96,47.98,66016.713091922,22.2429,22.2614,22.1874,22.1967,66016.7131
2006-09-25 15:10:00,47.97,48.03,47.97,48.03,37325.90529247911,22.192,22.2198,22.192,22.2198,37325.9053
2006-09-25 15:20:00,48.02,48.06,47.97,47.98,67130.91922005572,22.2152,22.2337,22.192,22.1967,67130.9192
2006-09-25 15:30:00,47.98,48.01,47.96,47.98,104735.37604456826,22.1967,22.2105,22.1874,22.1967,104735.376
2006-09-25 15:40:00,47.98,47.98,47.93,47.96,89554.31754874652,22.1967,22.1967,22.1735,22.1874,89554.3175
2006-09-25 15:50:00,47.97,48.03,47.89,47.96,135933.14763231197,22.192,22.2198,22.155,22.1874,135933.1476
2006-09-26 09:30:00,47.76,47.87,47.71,47.86,46378.83008356546,22.0949,22.1458,22.0718,22.1411,46378.8301
2006-09-26 09:40:00,47.85,48.08,47.75,47.82,106824.51253481896,22.1365,22.2429,22.0903,22.1226,106824.5125
2006-09-26 09:50:00,47.83,47.88,47.75,47.83,54735.37604456825,22.1273,22.1504,22.0903,22.1273,54735.376
2006-09-26 10:00:00,47.83,47.91,47.74,47.84,41225.62674094708,22.1273,22.1643,22.0856,22.1319,41225.6267
2006-09-26 10:10:00,47.85,47.87,47.77,47.82,85654.59610027856,22.1365,22.1458,22.0995,22.1226,85654.5961
2006-09-26 10:20:00,47.8,47.83,47.72,47.73,72144.84679665738,22.1134,22.1273,22.0764,22.081,72144.8468
2006-09-26 10:30:00,47.73,47.74,47.62,47.7,38300.8356545961,22.081,22.0856,22.0301,22.0671,38300.8357
2006-09-26 10:40:00,47.72,47.73,47.52,47.53,44707.5208913649,22.0764,22.081,21.9839,21.9885,44707.5209
2006-09-26 10:50:00,47.52,47.57,47.45,47.55,72841.22562674095,21.9839,22.007,21.9515,21.9977,72841.2256
2006-09-26 11:00:00,47.55,47.6,47.5,47.6,79108.63509749304,21.9977,22.0209,21.9746,22.0209,79108.6351
2006-09-26 11:10:00,47.6,47.62,47.58,47.59,36629.526462395545,22.0209,22.0301,22.0116,22.0162,36629.5265
2006-09-26 11:20:00,47.6,47.6,47.55,47.57,29108.63509749304,22.0209,22.0209,21.9977,22.007,29108.6351
2006-09-26 11:30:00,47.57,47.59,47.46,47.54,51392.75766016713,22.007,22.0162,21.9561,21.9931,51392.7577
2006-09-26 11:40:00,47.54,47.57,47.22,47.28,71727.01949860725,21.9931,22.007,21.8451,21.8728,71727.0195
2006-09-26 11:50:00,47.29,47.45,47.27,47.39,57660.16713091922,21.8775,21.9515,21.8682,21.9237,57660.1671
2006-09-26 12:00:00,47.38,47.41,47.33,47.37,48607.24233983287,21.9191,21.933,21.896,21.9145,48607.2423
2006-09-26 12:10:00,47.36,47.42,47.27,47.4,61281.337047353765,21.9098,21.9376,21.8682,21.9283,61281.337
2006-09-26 12:20:00,47.39,47.65,47.37,47.62,45264.62395543176,21.9237,22.044,21.9145,22.0301,45264.624
2006-09-26 12:30:00,47.62,47.69,47.58,47.64,94011.14206128134,22.0301,22.0625,22.0116,22.0394,94011.1421
2006-09-26 12:40:00,47.65,47.65,47.5,47.5,73955.43175487466,22.044,22.044,21.9746,21.9746,73955.4318
2006-09-26 12:50:00,47.5,47.55,47.48,47.52,28969.359331476324,21.9746,21.9977,21.9653,21.9839,28969.3593
2006-09-26 13:00:00,47.5,47.5,47.4,47.49,22284.122562674096,21.9746,21.9746,21.9283,21.97,22284.1226
2006-09-26 13:10:00,47.48,47.5,47.41,47.45,21030.64066852368,21.9653,21.9746,21.933,21.9515,21030.6407
2006-09-26 13:20:00,47.46,47.52,47.45,47.52,19777.15877437326,21.9561,21.9839,21.9515,21.9839,19777.1588
2006-09-26 13:30:00,47.51,47.52,47.42,47.51,40807.79944289694,21.9792,21.9839,21.9376,21.9792,40807.7994
2006-09-26 13:40:00,47.52,47.56,47.43,47.48,42061.28133704736,21.9839,22.0024,21.9422,21.9653,42061.2813
2006-09-26 13:50:00,47.48,47.68,47.48,47.65,51114.20612813371,21.9653,22.0579,21.9653,22.044,51114.2061
2006-09-26 14:00:00,47.69,47.71,47.63,47.63,29247.91086350975,22.0625,22.0718,22.0347,22.0347,29247.9109
2006-09-26 14:10:00,47.63,47.69,47.57,47.6,33147.632311977715,22.0347,22.0625,22.007,22.0209,33147.6323
2006-09-26 14:20:00,47.6,47.7,47.6,47.65,19498.60724233984,22.0209,22.0671,22.0209,22.044,19498.6072
2006-09-26 14:30:00,47.69,47.78,47.67,47.78,34122.56267409471,22.0625,22.1041,22.0532,22.1041,34122.5627
2006-09-26 14:40:00,47.77,47.78,47.7,47.7,35793.87186629527,22.0995,22.1041,22.0671,22.0671,35793.8719
2006-09-26 14:50:00,47.7,47.76,47.59,47.62,61420.61281337048,22.0671,22.0949,22.0162,22.0301,61420.6128
2006-09-26 15:00:00,47.62,47.68,47.57,47.67,40668.52367688023,22.0301,22.0579,22.007,22.0532,40668.5237
2006-09-26 15:10:00,47.67,47.79,47.67,47.73,40389.9721448468,22.0532,22.1088,22.0532,22.081,40389.9721
2006-09-26 15:20:00,47.72,47.8,47.66,47.8,32590.529247910865,22.0764,22.1134,22.0486,22.1134,32590.5292
2006-09-26 15:30:00,47.82,47.87,47.71,47.76,57242.33983286908,22.1226,22.1458,22.0718,22.0949,57242.3398
2006-09-26 15:40:00,47.76,47.77,47.63,47.7,98607.24233983288,22.0949,22.0995,22.0347,22.0671,98607.2423
2006-09-26 15:50:00,47.7,47.74,47.68,47.7,101949.860724234,22.0671,22.0856,22.0579,22.0671,101949.8607
2006-09-27 09:30:00,47.45,47.46,47.24,47.27,30222.841225626744,21.9815,21.9861,21.8842,21.8981,30222.8412
2006-09-27 09:40:00,47.29,47.38,47.24,47.29,49442.89693593315,21.9073,21.949,21.8842,21.9073,49442.8969
2006-09-27 09:50:00,47.28,47.29,47.11,47.12,57520.89136490251,21.9027,21.9073,21.824,21.8286,57520.8914
2006-09-27 10:00:00,47.14,47.27,46.91,47.03,77019.49860724235,21.8379,21.8981,21.7313,21.7869,77019.4986
2006-09-27 10:10:00,47.03,47.06,46.95,47.02,63927.57660167131,21.7869,21.8008,21.7498,21.7823,63927.5766
2006-09-27 10:20:00,47.06,47.24,47.06,47.12,100557.10306406686,21.8008,21.8842,21.8008,21.8286,100557.1031
2006-09-27 10:30:00,47.14,47.31,47.14,47.24,48746.51810584959,21.8379,21.9166,21.8379,21.8842,48746.5181
2006-09-27 10:40:00,47.24,47.31,47.16,47.23,46239.55431754875,21.8842,21.9166,21.8471,21.8796,46239.5543
2006-09-27 10:50:00,47.23,47.33,47.22,47.31,46796.6573816156,21.8796,21.9259,21.8749,21.9166,46796.6574
2006-09-27 11:00:00,47.32,47.43,47.24,47.41,67966.57381615599,21.9212,21.9722,21.8842,21.9629,67966.5738
2006-09-27 11:10:00,47.41,47.42,47.39,47.42,53064.066852367694,21.9629,21.9676,21.9537,21.9676,53064.0669
2006-09-27 11:20:00,47.41,47.47,47.4,47.42,54456.82451253482,21.9629,21.9907,21.9583,21.9676,54456.8245
2006-09-27 11:30:00,47.4,47.49,47.4,47.43,31058.49582172702,21.9583,22.0,21.9583,21.9722,31058.4958
2006-09-27 11:40:00,47.45,47.45,47.32,47.36,67688.02228412256,21.9815,21.9815,21.9212,21.9398,67688.0223
2006-09-27 11:50:00,47.36,47.43,47.35,47.42,42479.108635097495,21.9398,21.9722,21.9351,21.9676,42479.1086
2006-09-27 12:00:00,47.43,47.45,47.39,47.39,56267.40947075209,21.9722,21.9815,21.9537,21.9537,56267.4095
2006-09-27 12:10:00,47.39,47.4,47.35,47.4,34401.114206128135,21.9537,21.9583,21.9351,21.9583,34401.1142
2006-09-27 12:20:00,47.39,47.46,47.39,47.42,32451.25348189416,21.9537,21.9861,21.9537,21.9676,32451.2535
2006-09-27 12:30:00,47.4,47.46,47.38,47.41,29805.013927576605,21.9583,21.9861,21.949,21.9629,29805.0139
2006-09-27 12:40:00,47.42,47.45,47.41,47.42,31894.1504178273,21.9676,21.9815,21.9629,21.9676,31894.1504
2006-09-27 12:50:00,47.42,47.45,47.42,47.45,26183.844011142064,21.9676,21.9815,21.9676,21.9815,26183.844
2006-09-27 13:00:00,47.44,47.46,47.39,47.4,27855.15320334262,21.9768,21.9861,21.9537,21.9583,27855.1532
2006-09-27 13:10:00,47.4,47.44,47.35,47.4,32451.25348189416,21.9583,21.9768,21.9351,21.9583,32451.2535
2006-09-27 13:20:00,47.39,47.39,47.29,47.33,40389.9721448468,21.9537,21.9537,21.9073,21.9259,40389.9721
2006-09-27 13:30:00,47.33,47.33,47.21,47.22,75348.1894150418,21.9259,21.9259,21.8703,21.8749,75348.1894
2006-09-27 13:40:00,47.22,47.32,47.21,47.24,31197.771587743733,21.8749,21.9212,21.8703,21.8842,31197.7716
2006-09-27 13:50:00,47.25,47.25,47.17,47.17,46657.38161559889,21.8888,21.8888,21.8518,21.8518,46657.3816
2006-09-27 14:00:00,47.14,47.24,47.14,47.24,102089.1364902507,21.8379,21.8842,21.8379,21.8842,102089.1365
2006-09-27 14:10:00,47.22,47.23,47.04,47.06,34679.66573816156,21.8749,21.8796,21.7915,21.8008,34679.6657
2006-09-27 14:20:00,47.06,47.08,47.03,47.03,36908.07799442897,21.8008,21.8101,21.7869,21.7869,36908.078
2006-09-27 14:30:00,47.04,47.05,46.99,47.01,56963.78830083566,21.7915,21.7962,21.7684,21.7776,56963.7883
2006-09-27 14:40:00,47.01,47.01,46.93,46.94,41643.45403899722,21.7776,21.7776,21.7406,21.7452,41643.454
2006-09-27 14:50:00,46.94,47.08,46.94,47.08,51671.30919220056,21.7452,21.8101,21.7452,21.8101,51671.3092
2006-09-27 15:00:00,47.09,47.13,47.06,47.11,55292.4791086351,21.8147,21.8332,21.8008,21.824,55292.4791
2006-09-27 15:10:00,47.12,47.14,47.07,47.13,46239.55431754875,21.8286,21.8379,21.8054,21.8332,46239.5543
2006-09-27 15:20:00,47.13,47.17,47.07,47.17,40111.420612813374,21.8332,21.8518,21.8054,21.8518,40111.4206
2006-09-27 15:30:00,47.17,47.32,47.17,47.32,83983.286908078,21.8518,21.9212,21.8518,21.9212,83983.2869
2006-09-27 15:40:00,47.32,47.34,47.27,47.3,58913.64902506965,21.9212,21.9305,21.8981,21.912,58913.649
2006-09-27 15:50:00,47.3,47.33,47.26,47.33,94150.41782729804,21.912,21.9259,21.8935,21.9259,94150.4178
2006-09-28 09:30:00,47.41,47.5,47.29,47.29,44428.96935933148,21.9629,22.0046,21.9073,21.9073,44428.9694
2006-09-28 09:40:00,47.29,47.34,47.22,47.25,25766.01671309192,21.9073,21.9305,21.8749,21.8888,25766.0167
2006-09-28 09:50:00,47.25,47.25,47.12,47.12,26462.395543175488,21.8888,21.8888,21.8286,21.8286,26462.3955
2006-09-28 10:00:00,47.13,47.21,47.13,47.17,59192.20055710307,21.8332,21.8703,21.8332,21.8518,59192.2006
2006-09-28 10:10:00,47.15,47.16,47.1,47.14,47771.58774373259,21.8425,21.8471,21.8193,21.8379,47771.5877
2006-09-28 10:20:00,47.14,47.19,47.05,47.09,44011.14206128134,21.8379,21.861,21.7962,21.8147,44011.1421
2006-09-28 10:30:00,47.09,47.12,47.01,47.01,32869.08077994429,21.8147,21.8286,21.7776,21.7776,32869.0808
2006-09-28 10:40:00,47.03,47.11,46.9,46.9,92757.66016713092,21.7869,21.824,21.7267,21.7267,92757.6602
2006-09-28 10:50:00,46.9,46.95,46.86,46.94,44011.14206128134,21.7267,21.7498,21.7081,21.7452,44011.1421
2006-09-28 11:00:00,46.95,47.11,46.91,47.11,56824.51253481895,21.7498,21.824,21.7313,21.824,56824.5125
2006-09-28 11:10:00,47.11,47.16,47.04,47.05,49164.34540389972,21.824,21.8471,21.7915,21.7962,49164.3454
2006-09-28 11:20:00,47.04,47.16,47.04,47.16,35097.4930362117,21.7915,21.8471,21.7915,21.8471,35097.493
2006-09-28 11:30:00,47.16,47.25,47.14,47.18,47493.03621169917,21.8471,21.8888,21.8379,21.8564,47493.0362
2006-09-28 11:40:00,47.19,47.19,47.17,47.19,23816.15598885794,21.861,21.861,21.8518,21.861,23816.156
2006-09-28 11:50:00,47.19,47.21,47.14,47.19,24791.08635097493,21.861,21.8703,21.8379,21.861,24791.0864
2006-09-28 12:00:00,47.2,47.28,47.1,47.11,45821.72701949861,21.8657,21.9027,21.8193,21.824,45821.727
2006-09-28 12:10:00,47.12,47.25,47.12,47.23,24651.810584958217,21.8286,21.8888,21.8286,21.8796,24651.8106
2006-09-28 12:20:00,47.22,47.22,47.14,47.19,85236.76880222841,21.8749,21.8749,21.8379,21.861,85236.7688
2006-09-28 12:30:00,47.21,47.24,47.17,47.24,30640.668523676883,21.8703,21.8842,21.8518,21.8842,30640.6685
2006-09-28 12:40:00,47.24,47.31,47.2,47.31,16573.816155988858,21.8842,21.9166,21.8657,21.9166,16573.8162
2006-09-28 12:50:00,47.3,47.45,47.29,47.45,35097.4930362117,21.912,21.9815,21.9073,21.9815,35097.493
2006-09-28 13:00:00,47.44,47.44,47.39,47.42,26323.119777158776,21.9768,21.9768,21.9537,21.9676,26323.1198
2006-09-28 13:10:00,47.42,47.42,47.38,47.39,29944.28969359332,21.9676,21.9676,21.949,21.9537,29944.2897
2006-09-28 13:20:00,47.4,47.42,47.38,47.4,31476.32311977716,21.9583,21.9676,21.949,21.9583,31476.3231
2006-09-28 13:30:00,47.4,47.42,47.38,47.39,22841.225626740947,21.9583,21.9676,21.949,21.9537,22841.2256
2006-09-28 13:40:00,47.4,47.4,47.35,47.37,22144.846796657384,21.9583,21.9583,21.9351,21.9444,22144.8468
2006-09-28 13:50:00,47.37,47.41,47.36,47.38,28969.359331476324,21.9444,21.9629,21.9398,21.949,28969.3593
2006-09-28 14:00:00,47.39,47.42,47.38,47.4,28133.704735376046,21.9537,21.9676,21.949,21.9583,28133.7047
2006-09-28 14:10:00,47.4,47.45,47.4,47.42,30362.116991643456,21.9583,21.9815,21.9583,21.9676,30362.117
2006-09-28 14:20:00,47.4,47.4,47.37,47.39,29665.73816155989,21.9583,21.9583,21.9444,21.9537,29665.7382
2006-09-28 14:30:00,47.39,47.4,47.34,47.35,34958.21727019499,21.9537,21.9583,21.9305,21.9351,34958.2173
2006-09-28 14:40:00,47.35,47.37,47.34,47.35,32869.08077994429,21.9351,21.9444,21.9305,21.9351,32869.0808
2006-09-28 14:50:00,47.34,47.34,47.28,47.29,30222.841225626744,21.9305,21.9305,21.9027,21.9073,30222.8412
2006-09-28 15:00:00,47.29,47.32,47.28,47.28,49721.44846796658,21.9073,21.9212,21.9027,21.9027,49721.4485
2006-09-28 15:10:00,47.27,47.29,47.26,47.27,29247.91086350975,21.8981,21.9073,21.8935,21.8981,29247.9109
2006-09-28 15:20:00,47.27,47.31,47.26,47.28,21866.29526462396,21.8981,21.9166,21.8935,21.9027,21866.2953
2006-09-28 15:30:00,47.28,47.31,47.24,47.24,49721.44846796658,21.9027,21.9166,21.8842,21.8842,49721.4485
2006-09-28 15:40:00,47.24,47.32,47.24,47.3,83147.63231197772,21.8842,21.9212,21.8842,21.912,83147.6323
2006-09-28 15:50:00,47.3,47.39,47.29,47.32,100139.27576601673,21.912,21.9537,21.9073,21.9212,100139.2758
2006-09-29 09:30:00,47.22,47.43,46.87,47.22,86072.4233983287,21.8749,21.9722,21.7128,21.8749,86072.4234
2006-09-29 09:40:00,47.23,47.23,46.96,47.0,47353.760445682456,21.8796,21.8796,21.7545,21.773,47353.7604
2006-09-29 09:50:00,46.99,47.0,46.89,46.96,52646.23955431755,21.7684,21.773,21.722,21.7545,52646.2396
2006-09-29 10:00:00,46.97,47.05,46.84,46.87,83565.45961002786,21.7591,21.7962,21.6989,21.7128,83565.4596
2006-09-29 10:10:00,46.87,46.9,46.82,46.9,58495.8217270195,21.7128,21.7267,21.6896,21.7267,58495.8217
2006-09-29 10:20:00,46.9,46.99,46.82,46.9,67409.47075208914,21.7267,21.7684,21.6896,21.7267,67409.4708
2006-09-29 10:30:00,46.89,47.04,46.89,46.99,51114.20612813371,21.722,21.7915,21.722,21.7684,51114.2061
2006-09-29 10:40:00,46.99,47.08,46.96,47.06,51253.48189415042,21.7684,21.8101,21.7545,21.8008,51253.4819
2006-09-29 10:50:00,47.06,47.06,47.03,47.03,33844.01114206128,21.8008,21.8008,21.7869,21.7869,33844.0111
2006-09-29 11:00:00,47.03,47.09,47.03,47.03,28830.08356545961,21.7869,21.8147,21.7869,21.7869,28830.0836
2006-09-29 11:10:00,47.05,47.12,47.04,47.12,25766.01671309192,21.7962,21.8286,21.7915,21.8286,25766.0167
2006-09-29 11:20:00,47.12,47.12,47.08,47.09,23816.15598885794,21.8286,21.8286,21.8101,21.8147,23816.156
2006-09-29 11:30:00,47.09,47.14,47.07,47.14,79247.91086350975,21.8147,21.8379,21.8054,21.8379,79247.9109
2006-09-29 11:40:00,47.15,47.19,47.14,47.19,21448.46796657382,21.8425,21.861,21.8379,21.861,21448.468
2006-09-29 11:50:00,47.19,47.23,47.17,47.21,18105.849582172705,21.861,21.8796,21.8518,21.8703,18105.8496
2006-09-29 12:00:00,47.21,47.23,47.21,47.22,20752.089136490253,21.8703,21.8796,21.8703,21.8749,20752.0891
2006-09-29 12:10:00,47.22,47.25,47.19,47.24,8635.097493036212,21.8749,21.8888,21.861,21.8842,8635.0975
2006-09-29 12:20:00,47.24,47.3,47.24,47.3,13231.197771587744,21.8842,21.912,21.8842,21.912,13231.1978
2006-09-29 12:30:00,47.29,47.31,47.29,47.29,11002.785515320336,21.9073,21.9166,21.9073,21.9073,11002.7855
2006-09-29 12:40:00,47.31,47.34,47.3,47.34,17827.298050139278,21.9166,21.9305,21.912,21.9305,17827.2981
2006-09-29 12:50:00,47.34,47.34,47.32,47.34,19916.43454038997,21.9305,21.9305,21.9212,21.9305,19916.4345
2006-09-29 13:00:00,47.34,47.34,47.3,47.31,16991.643454038996,21.9305,21.9305,21.912,21.9166,16991.6435
2006-09-29 13:10:00,47.31,47.34,47.28,47.29,32451.25348189416,21.9166,21.9305,21.9027,21.9073,32451.2535
2006-09-29 13:20:00,47.29,47.29,47.2,47.2,30222.841225626744,21.9073,21.9073,21.8657,21.8657,30222.8412
2006-09-29 13:30:00,47.18,47.24,47.18,47.24,47214.484679665744,21.8564,21.8842,21.8564,21.8842,47214.4847
2006-09-29 13:40:00,47.24,47.32,47.22,47.31,20752.089136490253,21.8842,21.9212,21.8749,21.9166,20752.0891
2006-09-29 13:50:00,47.32,47.39,47.3,47.37,64345.40389972145,21.9212,21.9537,21.912,21.9444,64345.4039
2006-09-29 14:00:00,47.39,47.42,47.33,47.37,26462.395543175488,21.9537,21.9676,21.9259,21.9444,26462.3955
2006-09-29 14:10:00,47.36,47.42,47.36,47.39,24094.707520891367,21.9398,21.9676,21.9398,21.9537,24094.7075
2006-09-29 14:20:00,47.4,47.44,47.4,47.4,27019.49860724234,21.9583,21.9768,21.9583,21.9583,27019.4986
2006-09-29 14:30:00,47.4,47.43,47.37,47.39,33426.183844011146,21.9583,21.9722,21.9444,21.9537,33426.1838
2006-09-29 14:40:00,47.38,47.4,47.34,47.37,28412.25626740948,21.949,21.9583,21.9305,21.9444,28412.2563
2006-09-29 14:50:00,47.36,47.36,47.3,47.32,19220.05571030641,21.9398,21.9398,21.912,21.9212,19220.0557
2006-09-29 15:00:00,47.32,47.34,47.31,47.31,29387.186629526463,21.9212,21.9305,21.9166,21.9166,29387.1866
2006-09-29 15:10:00,47.32,47.37,47.29,47.35,30501.392757660167,21.9212,21.9444,21.9073,21.9351,30501.3928
2006-09-29 15:20:00,47.35,47.37,47.32,47.34,40668.52367688023,21.9351,21.9444,21.9212,21.9305,40668.5237
2006-09-29 15:30:00,47.34,47.39,47.27,47.29,36072.42339832869,21.9305,21.9537,21.8981,21.9073,36072.4234
2006-09-29 15:40:00,47.29,47.29,47.17,47.17,96100.27855153204,21.9073,21.9073,21.8518,21.8518,96100.2786
2006-09-29 15:50:00,47.16,47.18,47.12,47.17,124373.2590529248,21.8471,21.8564,21.8286,21.8518,124373.2591
2006-10-02 09:30:00,47.41,47.55,47.33,47.49,45961.00278551533,21.9629,22.0278,21.9259,22.0,45961.0028
2006-10-02 09:40:00,47.5,47.58,47.5,47.57,27437.32590529248,22.0046,22.0417,22.0046,22.0371,27437.3259
2006-10-02 09:50:00,47.57,47.65,47.52,47.62,25766.01671309192,22.0371,22.0741,22.0139,22.0602,25766.0167
2006-10-02 10:00:00,47.61,47.7,47.56,47.64,33704.73537604457,22.0556,22.0973,22.0324,22.0695,33704.7354
2006-10-02 10:10:00,47.64,47.72,47.56,47.68,43036.21169916435,22.0695,22.1065,22.0324,22.088,43036.2117
2006-10-02 10:20:00,47.68,47.7,47.58,47.69,35097.4930362117,22.088,22.0973,22.0417,22.0926,35097.493
2006-10-02 10:30:00,47.7,47.71,47.56,47.56,24512.534818941505,22.0973,22.1019,22.0324,22.0324,24512.5348
2006-10-02 10:40:00,47.56,47.6,47.52,47.56,24373.2590529248,22.0324,22.051,22.0139,22.0324,24373.2591
2006-10-02 10:50:00,47.56,47.57,47.52,47.54,20612.813370473537,22.0324,22.0371,22.0139,22.0232,20612.8134
2006-10-02 11:00:00,47.53,47.56,47.46,47.47,16434.540389972146,22.0185,22.0324,21.9861,21.9907,16434.5404
2006-10-02 11:10:00,47.46,47.47,47.44,47.47,18662.952646239555,21.9861,21.9907,21.9768,21.9907,18662.9526
2006-10-02 11:20:00,47.48,47.51,47.47,47.5,37883.008356545964,21.9954,22.0093,21.9907,22.0046,37883.0084
2006-10-02 11:30:00,47.5,47.51,47.48,47.51,17827.298050139278,22.0046,22.0093,21.9954,22.0093,17827.2981
2006-10-02 11:40:00,47.51,47.51,47.47,47.48,18245.125348189416,22.0093,22.0093,21.9907,21.9954,18245.1253
2006-10-02 11:50:00,47.47,47.5,47.4,47.41,19359.33147632312,21.9907,22.0046,21.9583,21.9629,19359.3315
2006-10-02 12:00:00,47.42,47.42,47.36,47.37,12534.81894150418,21.9676,21.9676,21.9398,21.9444,12534.8189
2006-10-02 12:10:00,47.37,47.38,47.34,47.36,15320.33426183844,21.9444,21.949,21.9305,21.9398,15320.3343
2006-10-02 12:20:00,47.37,47.37,47.33,47.34,10027.855153203343,21.9444,21.9444,21.9259,21.9305,10027.8552
2006-10-02 12:30:00,47.34,47.35,47.32,47.35,11142.061281337048,21.9305,21.9351,21.9212,21.9351,11142.0613
2006-10-02 12:40:00,47.35,47.38,47.32,47.33,14902.506963788304,21.9351,21.949,21.9212,21.9259,14902.507
2006-10-02 12:50:00,47.31,47.34,47.29,47.34,16713.091922005573,21.9166,21.9305,21.9073,21.9305,16713.0919
2006-10-02 13:00:00,47.35,47.35,47.28,47.32,18523.676880222843,21.9351,21.9351,21.9027,21.9212,18523.6769
2006-10-02 13:10:00,47.34,47.36,47.32,47.35,10863.50974930362,21.9305,21.9398,21.9212,21.9351,10863.5097
2006-10-02 13:20:00,47.34,47.35,47.31,47.35,9331.476323119778,21.9305,21.9351,21.9166,21.9351,9331.4763
2006-10-02 13:30:00,47.35,47.36,47.28,47.29,14763.231197771587,21.9351,21.9398,21.9027,21.9073,14763.2312
2006-10-02 13:40:00,47.29,47.29,47.08,47.08,33983.28690807799,21.9073,21.9073,21.8101,21.8101,33983.2869
2006-10-02 13:50:00,47.06,47.13,47.05,47.1,25069.63788300836,21.8008,21.8332,21.7962,21.8193,25069.6379
2006-10-02 14:00:00,47.1,47.14,47.08,47.12,17409.47075208914,21.8193,21.8379,21.8101,21.8286,17409.4708
2006-10-02 14:10:00,47.14,47.18,47.13,47.18,14623.955431754875,21.8379,21.8564,21.8332,21.8564,14623.9554
2006-10-02 14:20:00,47.18,47.18,47.13,47.13,19220.05571030641,21.8564,21.8564,21.8332,21.8332,19220.0557
2006-10-02 14:30:00,47.13,47.18,47.12,47.12,18384.401114206128,21.8332,21.8564,21.8286,21.8286,18384.4011
2006-10-02 14:40:00,47.11,47.13,47.06,47.09,28690.807799442897,21.824,21.8332,21.8008,21.8147,28690.8078
2006-10-02 14:50:00,47.09,47.09,46.99,47.03,34679.66573816156,21.8147,21.8147,21.7684,21.7869,34679.6657
2006-10-02 15:00:00,47.04,47.06,46.96,46.99,24094.707520891367,21.7915,21.8008,21.7545,21.7684,24094.7075
2006-10-02 15:10:00,46.97,47.01,46.95,46.98,35236.76880222841,21.7591,21.7776,21.7498,21.7637,35236.7688
2006-10-02 15:20:00,46.98,47.06,46.98,47.04,40111.420612813374,21.7637,21.8008,21.7637,21.7915,40111.4206
2006-10-02 15:30:00,47.04,47.04,46.99,47.0,40668.52367688023,21.7915,21.7915,21.7684,21.773,40668.5237
2006-10-02 15:40:00,47.0,47.01,46.94,46.96,42757.66016713092,21.773,21.7776,21.7452,21.7545,42757.6602
2006-10-02 15:50:00,46.96,46.99,46.96,46.99,70612.81337047354,21.7545,21.7684,21.7545,21.7684,70612.8134
2006-10-03 09:30:00,47.14,47.28,47.11,47.22,68245.12534818942,21.8379,21.9027,21.824,21.8749,68245.1253
2006-10-03 09:40:00,47.21,47.3,47.21,47.23,27576.601671309192,21.8703,21.912,21.8703,21.8796,27576.6017
2006-10-03 09:50:00,47.22,47.29,47.22,47.29,22980.501392757666,21.8749,21.9073,21.8749,21.9073,22980.5014
2006-10-03 10:00:00,47.31,47.31,47.18,47.21,77715.87743732591,21.9166,21.9166,21.8564,21.8703,77715.8774
2006-10-03 10:10:00,47.2,47.25,47.17,47.21,98328.69080779944,21.8657,21.8888,21.8518,21.8703,98328.6908
2006-10-03 10:20:00,47.21,47.21,47.17,47.18,18941.504178272982,21.8703,21.8703,21.8518,21.8564,18941.5042
2006-10-03 10:30:00,47.19,47.21,47.1,47.11,18802.228412256267,21.861,21.8703,21.8193,21.824,18802.2284
2006-10-03 10:40:00,47.11,47.13,47.09,47.13,11977.715877437327,21.824,21.8332,21.8147,21.8332,11977.7159
2006-10-03 10:50:00,47.14,47.14,47.05,47.13,47353.760445682456,21.8379,21.8379,21.7962,21.8332,47353.7604
2006-10-03 11:00:00,47.13,47.13,47.07,47.12,8913.649025069639,21.8332,21.8332,21.8054,21.8286,8913.649
2006-10-03 11:10:00,47.1,47.19,47.1,47.18,28412.25626740948,21.8193,21.861,21.8193,21.8564,28412.2563
2006-10-03 11:20:00,47.18,47.22,47.17,47.18,36768.802228412256,21.8564,21.8749,21.8518,21.8564,36768.8022
2006-10-03 11:30:00,47.17,47.24,47.17,47.21,47910.86350974931,21.8518,21.8842,21.8518,21.8703,47910.8635
2006-10-03 11:40:00,47.21,47.24,47.18,47.22,10724.23398328691,21.8703,21.8842,21.8564,21.8749,10724.234
2006-10-03 11:50:00,47.22,47.24,47.17,47.24,10027.855153203343,21.8749,21.8842,21.8518,21.8842,10027.8552
2006-10-03 12:00:00,47.24,47.39,47.22,47.39,57660.16713091922,21.8842,21.9537,21.8749,21.9537,57660.1671
2006-10-03 12:10:00,47.39,47.47,47.38,47.47,19916.43454038997,21.9537,21.9907,21.949,21.9907,19916.4345
2006-10-03 12:20:00,47.48,47.5,47.47,47.47,15181.058495821728,21.9954,22.0046,21.9907,21.9907,15181.0585
2006-10-03 12:30:00,47.47,47.52,47.47,47.5,17270.194986072423,21.9907,22.0139,21.9907,22.0046,17270.195
2006-10-03 12:40:00,47.49,47.57,47.49,47.5,23676.880222841228,22.0,22.0371,22.0,22.0046,23676.8802
2006-10-03 12:50:00,47.51,47.6,47.5,47.57,50417.82729805014,22.0093,22.051,22.0046,22.0371,50417.8273
2006-10-03 13:00:00,47.57,47.58,47.54,47.54,18523.676880222843,22.0371,22.0417,22.0232,22.0232,18523.6769
2006-10-03 13:10:00,47.54,47.61,47.52,47.57,63370.47353760446,22.0232,22.0556,22.0139,22.0371,63370.4735
2006-10-03 13:20:00,47.57,47.59,47.55,47.56,11559.888579387189,22.0371,22.0463,22.0278,22.0324,11559.8886
2006-10-03 13:30:00,47.55,47.6,47.55,47.56,37047.35376044569,22.0278,22.051,22.0278,22.0324,37047.3538
2006-10-03 13:40:00,47.57,47.58,47.55,47.55,19220.05571030641,22.0371,22.0417,22.0278,22.0278,19220.0557
2006-10-03 13:50:00,47.55,47.57,47.5,47.52,16713.091922005573,22.0278,22.0371,22.0046,22.0139,16713.0919
2006-10-03 14:00:00,47.5,47.6,47.5,47.5,42061.28133704736,22.0046,22.051,22.0046,22.0046,42061.2813
2006-10-03 14:10:00,47.52,47.52,47.4,47.44,29247.91086350975,22.0139,22.0139,21.9583,21.9768,29247.9109
2006-10-03 14:20:00,47.45,47.47,47.37,47.39,26183.844011142064,21.9815,21.9907,21.9444,21.9537,26183.844
2006-10-03 14:30:00,47.4,47.41,47.37,47.4,33983.28690807799,21.9583,21.9629,21.9444,21.9583,33983.2869
2006-10-03 14:40:00,47.41,47.48,47.4,47.48,40529.24791086351,21.9629,21.9954,21.9583,21.9954,40529.2479
2006-10-03 14:50:00,47.48,47.49,47.35,47.37,36629.526462395545,21.9954,22.0,21.9351,21.9444,36629.5265
2006-10-03 15:00:00,47.38,47.4,47.35,47.35,57520.89136490251,21.949,21.9583,21.9351,21.9351,57520.8914
2006-10-03 15:10:00,47.36,47.44,47.32,47.42,31476.32311977716,21.9398,21.9768,21.9212,21.9676,31476.3231
2006-10-03 15:20:00,47.42,47.44,47.32,47.35,26880.22284122563,21.9676,21.9768,21.9212,21.9351,26880.2228
2006-10-03 15:30:00,47.34,47.34,47.29,47.29,29526.46239554317,21.9305,21.9305,21.9073,21.9073,29526.4624
2006-10-03 15:40:00,47.29,47.32,47.17,47.32,29387.186629526463,21.9073,21.9212,21.8518,21.9212,29387.1866
2006-10-03 15:50:00,47.33,47.36,47.31,47.36,54317.54874651811,21.9259,21.9398,21.9166,21.9398,54317.5487
2006-10-04 09:30:00,47.4,47.65,47.29,47.41,27019.49860724234,21.9583,22.0741,21.9073,21.9629,27019.4986
2006-10-04 09:40:00,47.45,47.45,47.25,47.28,47075.20891364903,21.9815,21.9815,21.8888,21.9027,47075.2089
2006-10-04 09:50:00,47.27,47.29,47.22,47.23,23537.604456824512,21.8981,21.9073,21.8749,21.8796,23537.6045
2006-10-04 10:00:00,47.22,47.22,47.1,47.14,23955.43175487465,21.8749,21.8749,21.8193,21.8379,23955.4318
2006-10-04 10:10:00,47.14,47.33,47.14,47.32,35097.4930362117,21.8379,21.9259,21.8379,21.9212,35097.493
2006-10-04 10:20:00,47.32,47.37,47.28,47.32,23119.777158774374,21.9212,21.9444,21.9027,21.9212,23119.7772
2006-10-04 10:30:00,47.32,47.32,47.28,47.3,27576.601671309192,21.9212,21.9212,21.9027,21.912,27576.6017
2006-10-04 10:40:00,47.3,47.43,47.28,47.41,28133.704735376046,21.912,21.9722,21.9027,21.9629,28133.7047
2006-10-04 10:50:00,47.39,47.42,47.37,47.37,29108.63509749304,21.9537,21.9676,21.9444,21.9444,29108.6351
2006-10-04 11:00:00,47.37,47.38,47.27,47.29,41643.45403899722,21.9444,21.949,21.8981,21.9073,41643.454
2006-10-04 11:10:00,47.28,47.35,47.27,47.29,51114.20612813371,21.9027,21.9351,21.8981,21.9073,51114.2061
2006-10-04 11:20:00,47.29,47.45,47.29,47.37,33704.73537604457,21.9073,21.9815,21.9073,21.9444,33704.7354
2006-10-04 11:30:00,47.39,47.45,47.37,47.39,27158.774373259053,21.9537,21.9815,21.9444,21.9537,27158.7744
2006-10-04 11:40:00,47.39,47.4,47.34,47.34,24233.98328690808,21.9537,21.9583,21.9305,21.9305,24233.9833
2006-10-04 11:50:00,47.35,47.35,47.29,47.33,27437.32590529248,21.9351,21.9351,21.9073,21.9259,27437.3259
2006-10-04 12:00:00,47.34,47.34,47.33,47.34,27576.601671309192,21.9305,21.9305,21.9259,21.9305,27576.6017
2006-10-04 12:10:00,47.33,47.34,47.3,47.33,20194.9860724234,21.9259,21.9305,21.912,21.9259,20194.9861
2006-10-04 12:20:00,47.37,47.37,47.32,47.34,27576.601671309192,21.9444,21.9444,21.9212,21.9305,27576.6017
2006-10-04 12:30:00,47.35,47.35,47.33,47.35,25348.189415041783,21.9351,21.9351,21.9259,21.9351,25348.1894
2006-10-04 12:40:00,47.35,47.35,47.29,47.34,34261.83844011142,21.9351,21.9351,21.9073,21.9305,34261.8384
2006-10-04 12:50:00,47.32,47.33,47.3,47.31,13370.473537604455,21.9212,21.9259,21.912,21.9166,13370.4735
2006-10-04 13:00:00,47.31,47.32,47.26,47.27,26462.395543175488,21.9166,21.9212,21.8935,21.8981,26462.3955
2006-10-04 13:10:00,47.24,47.31,47.24,47.28,37325.90529247911,21.8842,21.9166,21.8842,21.9027,37325.9053
2006-10-04 13:20:00,47.28,47.32,47.22,47.32,26601.671309192203,21.9027,21.9212,21.8749,21.9212,26601.6713
2006-10-04 13:30:00,47.32,47.47,47.32,47.38,36908.07799442897,21.9212,21.9907,21.9212,21.949,36908.078
2006-10-04 13:40:00,47.39,47.4,47.33,47.35,18941.504178272982,21.9537,21.9583,21.9259,21.9351,18941.5042
2006-10-04 13:50:00,47.35,47.39,47.35,47.37,21727.01949860724,21.9351,21.9537,21.9351,21.9444,21727.0195
2006-10-04 14:00:00,47.37,47.39,47.34,47.37,64623.95543175488,21.9444,21.9537,21.9305,21.9444,64623.9554
2006-10-04 14:10:00,47.37,47.47,47.33,47.42,34679.66573816156,21.9444,21.9907,21.9259,21.9676,34679.6657
2006-10-04 14:20:00,47.42,47.47,47.37,47.45,22980.501392757666,21.9676,21.9907,21.9444,21.9815,22980.5014
2006-10-04 14:30:00,47.45,47.52,47.45,47.49,26880.22284122563,21.9815,22.0139,21.9815,22.0,26880.2228
2006-10-04 14:40:00,47.48,47.5,47.47,47.48,22005.57103064067,21.9954,22.0046,21.9907,21.9954,22005.571
2006-10-04 14:50:00,47.47,47.52,47.46,47.5,30083.56545961003,21.9907,22.0139,21.9861,22.0046,30083.5655
2006-10-04 15:00:00,47.5,47.51,47.4,47.41,35793.87186629527,22.0046,22.0093,21.9583,21.9629,35793.8719
2006-10-04 15:10:00,47.41,47.47,47.39,47.47,41922.00557103064,21.9629,21.9907,21.9537,21.9907,41922.0056
2006-10-04 15:20:00,47.48,47.54,47.48,47.52,28690.807799442897,21.9954,22.0232,21.9954,22.0139,28690.8078
2006-10-04 15:30:00,47.52,47.52,47.47,47.5,30640.668523676883,22.0139,22.0139,21.9907,22.0046,30640.6685
2006-10-04 15:40:00,47.5,47.65,47.5,47.62,60306.40668523677,22.0046,22.0741,22.0046,22.0602,60306.4067
2006-10-04 15:50:00,47.62,47.62,47.54,47.59,77715.87743732591,22.0602,22.0602,22.0232,22.0463,77715.8774
2006-10-05 09:30:00,47.55,47.7,47.39,47.64,35515.32033426184,22.0278,22.0973,21.9537,22.0695,35515.3203
2006-10-05 09:40:00,47.64,47.67,47.5,47.53,29665.73816155989,22.0695,22.0834,22.0046,22.0185,29665.7382
2006-10-05 09:50:00,47.53,47.59,47.53,47.57,22005.57103064067,22.0185,22.0463,22.0185,22.0371,22005.571
2006-10-05 10:00:00,47.57,47.65,47.5,47.65,29247.91086350975,22.0371,22.0741,22.0046,22.0741,29247.9109
2006-10-05 10:10:00,47.65,47.65,47.51,47.57,18384.401114206128,22.0741,22.0741,22.0093,22.0371,18384.4011
2006-10-05 10:20:00,47.57,47.6,47.5,47.54,12534.81894150418,22.0371,22.051,22.0046,22.0232,12534.8189
2006-10-05 10:30:00,47.53,47.6,47.52,47.58,83565.45961002786,22.0185,22.051,22.0139,22.0417,83565.4596
2006-10-05 10:40:00,47.59,47.63,47.57,47.58,16295.264623955432,22.0463,22.0649,22.0371,22.0417,16295.2646
2006-10-05 10:50:00,47.58,47.6,47.57,47.57,11977.715877437327,22.0417,22.051,22.0371,22.0371,11977.7159
2006-10-05 11:00:00,47.57,47.6,47.54,47.58,59470.75208913649,22.0371,22.051,22.0232,22.0417,59470.7521
2006-10-05 11:10:00,47.58,47.59,47.57,47.57,49721.44846796658,22.0417,22.0463,22.0371,22.0371,49721.4485
2006-10-05 11:20:00,47.57,47.62,47.57,47.61,42200.55710306407,22.0371,22.0602,22.0371,22.0556,42200.5571
2006-10-05 11:30:00,47.59,47.62,47.57,47.62,20891.364902506964,22.0463,22.0602,22.0371,22.0602,20891.3649
2006-10-05 11:40:00,47.62,47.72,47.62,47.68,56824.51253481895,22.0602,22.1065,22.0602,22.088,56824.5125
2006-10-05 11:50:00,47.68,47.73,47.62,47.64,33147.632311977715,22.088,22.1112,22.0602,22.0695,33147.6323
2006-10-05 12:00:00,47.64,47.68,47.61,47.66,19080.77994428969,22.0695,22.088,22.0556,22.0788,19080.7799
2006-10-05 12:10:00,47.62,47.64,47.58,47.62,69220.0557103064,22.0602,22.0695,22.0417,22.0602,69220.0557
2006-10-05 12:20:00,47.61,47.62,47.57,47.58,9192.200557103064,22.0556,22.0602,22.0371,22.0417,9192.2006
2006-10-05 12:30:00,47.58,47.58,47.47,47.49,53899.72144846797,22.0417,22.0417,21.9907,22.0,53899.7214
2006-10-05 12:40:00,47.49,47.55,47.49,47.5,19220.05571030641,22.0,22.0278,22.0,22.0046,19220.0557
2006-10-05 12:50:00,47.5,47.55,47.47,47.55,18523.676880222843,22.0046,22.0278,21.9907,22.0278,18523.6769
2006-10-05 13:00:00,47.58,47.6,47.57,47.58,14484.679665738162,22.0417,22.051,22.0371,22.0417,14484.6797
2006-10-05 13:10:00,47.58,47.68,47.58,47.68,18384.401114206128,22.0417,22.088,22.0417,22.088,18384.4011
2006-10-05 13:20:00,47.68,47.71,47.64,47.66,55153.203342618384,22.088,22.1019,22.0695,22.0788,55153.2033
2006-10-05 13:30:00,47.67,47.67,47.62,47.64,15041.782729805014,22.0834,22.0834,22.0602,22.0695,15041.7827
2006-10-05 13:40:00,47.62,47.72,47.62,47.65,23816.15598885794,22.0602,22.1065,22.0602,22.0741,23816.156
2006-10-05 13:50:00,47.64,47.7,47.6,47.65,19637.883008356548,22.0695,22.0973,22.051,22.0741,19637.883
2006-10-05 14:00:00,47.64,47.67,47.59,47.59,12534.81894150418,22.0695,22.0834,22.0463,22.0463,12534.8189
2006-10-05 14:10:00,47.59,47.67,47.58,47.64,20473.537604456826,22.0463,22.0834,22.0417,22.0695,20473.5376
2006-10-05 14:20:00,47.63,47.64,47.61,47.62,42757.66016713092,22.0649,22.0695,22.0556,22.0602,42757.6602
2006-10-05 14:30:00,47.62,47.66,47.62,47.65,13231.197771587744,22.0602,22.0788,22.0602,22.0741,13231.1978
2006-10-05 14:40:00,47.64,47.66,47.63,47.64,49303.621169916434,22.0695,22.0788,22.0649,22.0695,49303.6212
2006-10-05 14:50:00,47.65,47.67,47.65,47.66,32729.80501392758,22.0741,22.0834,22.0741,22.0788,32729.805
2006-10-05 15:00:00,47.66,47.7,47.65,47.68,37604.45682451253,22.0788,22.0973,22.0741,22.088,37604.4568
2006-10-05 15:10:00,47.68,47.71,47.62,47.63,86072.4233983287,22.088,22.1019,22.0602,22.0649,86072.4234
2006-10-05 15:20:00,47.62,47.65,47.61,47.64,41225.62674094708,22.0602,22.0741,22.0556,22.0695,41225.6267
2006-10-05 15:30:00,47.64,47.65,47.6,47.62,20891.364902506964,22.0695,22.0741,22.051,22.0602,20891.3649
2006-10-05 15:40:00,47.62,47.66,47.61,47.62,40947.07520891365,22.0602,22.0788,22.0556,22.0602,40947.0752
2006-10-05 15:50:00,47.62,47.66,47.6,47.62,99860.72423398327,22.0602,22.0788,22.051,22.0602,99860.7242
2006-10-06 09:30:00,47.42,47.44,46.78,46.86,102367.68802228411,21.9676,21.9768,21.6711,21.7081,102367.688
2006-10-06 09:40:00,46.86,46.99,46.8,46.81,119637.88300835656,21.7081,21.7684,21.6804,21.685,119637.883
2006-10-06 09:50:00,46.81,46.81,46.48,46.52,194428.96935933147,21.685,21.685,21.5321,21.5506,194428.9694
2006-10-06 10:00:00,46.53,46.53,45.94,45.94,212256.2674094708,21.5553,21.5553,21.282,21.282,212256.2674
2006-10-06 10:10:00,45.94,46.19,45.87,46.16,362116.99164345406,21.282,21.3978,21.2495,21.3839,362116.9916
2006-10-06 10:20:00,46.16,46.28,46.12,46.17,157520.89136490252,21.3839,21.4395,21.3653,21.3885,157520.8914
2006-10-06 10:30:00,46.15,46.22,46.06,46.09,130501.39275766016,21.3792,21.4117,21.3375,21.3514,130501.3928
2006-10-06 10:40:00,46.07,46.28,46.05,46.27,132869.08077994428,21.3422,21.4395,21.3329,21.4348,132869.0808
2006-10-06 10:50:00,46.27,46.33,46.25,46.25,89136.49025069638,21.4348,21.4626,21.4256,21.4256,89136.4903
2006-10-06 11:00:00,46.25,46.33,46.24,46.32,74233.98328690809,21.4256,21.4626,21.4209,21.458,74233.9833
2006-10-06 11:10:00,46.33,46.47,46.31,46.43,59610.02785515321,21.4626,21.5275,21.4534,21.5089,59610.0279
2006-10-06 11:20:00,46.43,46.44,46.4,46.43,148885.7938718663,21.5089,21.5136,21.4951,21.5089,148885.7939
2006-10-06 11:30:00,46.43,46.48,46.38,46.48,209192.2005571031,21.5089,21.5321,21.4858,21.5321,209192.2006
2006-10-06 11:40:00,46.45,46.5,46.33,46.33,69220.0557103064,21.5182,21.5414,21.4626,21.4626,69220.0557
2006-10-06 11:50:00,46.33,46.38,46.28,46.35,118105.84958217273,21.4626,21.4858,21.4395,21.4719,118105.8496
2006-10-06 12:00:00,46.36,46.43,46.33,46.36,250974.930362117,21.4765,21.5089,21.4626,21.4765,250974.9304
2006-10-06 12:10:00,46.38,46.39,46.35,46.35,127855.15320334262,21.4858,21.4904,21.4719,21.4719,127855.1532
2006-10-06 12:20:00,46.35,46.36,46.28,46.31,322423.39832869085,21.4719,21.4765,21.4395,21.4534,322423.3983
2006-10-06 12:30:00,46.31,46.32,46.24,46.28,233704.73537604453,21.4534,21.458,21.4209,21.4395,233704.7354
2006-10-06 12:40:00,46.28,46.28,46.24,46.26,101949.860724234,21.4395,21.4395,21.4209,21.4302,101949.8607
2006-10-06 12:50:00,46.26,46.28,46.24,46.26,21309.192200557103,21.4302,21.4395,21.4209,21.4302,21309.1922
2006-10-06 13:00:00,46.26,46.27,46.17,46.2,71309.19220055711,21.4302,21.4348,21.3885,21.4024,71309.1922
2006-10-06 13:10:00,46.2,46.2,46.1,46.12,66295.26462395543,21.4024,21.4024,21.3561,21.3653,66295.2646
2006-10-06 13:20:00,46.11,46.12,45.99,46.0,48467.96657381616,21.3607,21.3653,21.3051,21.3097,48467.9666
2006-10-06 13:30:00,46.0,46.02,45.97,46.0,65041.78272980502,21.3097,21.319,21.2959,21.3097,65041.7827
2006-10-06 13:40:00,45.99,46.08,45.96,46.07,45961.00278551533,21.3051,21.3468,21.2912,21.3422,45961.0028
2006-10-06 13:50:00,46.07,46.25,46.07,46.24,68245.12534818942,21.3422,21.4256,21.3422,21.4209,68245.1253
2006-10-06 14:00:00,46.24,46.36,46.23,46.29,96796.6573816156,21.4209,21.4765,21.4163,21.4441,96796.6574
2006-10-06 14:10:00,46.28,46.38,46.25,46.3,153760.44568245127,21.4395,21.4858,21.4256,21.4487,153760.4457
2006-10-06 14:20:00,46.3,46.3,46.05,46.05,119359.33147632312,21.4487,21.4487,21.3329,21.3329,119359.3315
2006-10-06 14:30:00,46.05,46.13,46.02,46.11,118662.95264623956,21.3329,21.37,21.319,21.3607,118662.9526
2006-10-06 14:40:00,46.1,46.14,46.08,46.09,40250.696378830085,21.3561,21.3746,21.3468,21.3514,40250.6964
2006-10-06 14:50:00,46.09,46.13,46.09,46.13,64763.2311977716,21.3514,21.37,21.3514,21.37,64763.2312
2006-10-06 15:00:00,46.13,46.17,46.12,46.13,96100.27855153204,21.37,21.3885,21.3653,21.37,96100.2786
2006-10-06 15:10:00,46.14,46.14,46.02,46.12,69080.7799442897,21.3746,21.3746,21.319,21.3653,69080.7799
2006-10-06 15:20:00,46.12,46.17,46.1,46.11,113231.19777158774,21.3653,21.3885,21.3561,21.3607,113231.1978
2006-10-06 15:30:00,46.09,46.12,45.97,45.98,101810.58495821728,21.3514,21.3653,21.2959,21.3005,101810.585
2006-10-06 15:40:00,46.0,46.07,45.93,45.97,237047.3537604457,21.3097,21.3422,21.2773,21.2959,237047.3538
2006-10-06 15:50:00,45.97,46.07,45.95,45.95,344707.5208913649,21.2959,21.3422,21.2866,21.2866,344707.5209
2006-10-09 09:30:00,45.77,46.12,45.62,46.08,118802.22841225629,21.2032,21.3653,21.1337,21.3468,118802.2284
2006-10-09 09:40:00,46.07,46.16,45.92,46.05,380362.1169916435,21.3422,21.3839,21.2727,21.3329,380362.117
2006-10-09 09:50:00,46.1,46.19,45.98,46.15,393593.3147632312,21.3561,21.3978,21.3005,21.3792,393593.3148
2006-10-09 10:00:00,46.15,46.21,46.11,46.2,47075.20891364903,21.3792,21.407,21.3607,21.4024,47075.2089
2006-10-09 10:10:00,46.2,46.4,46.1,46.39,156545.96100278554,21.4024,21.4951,21.3561,21.4904,156545.961
2006-10-09 10:20:00,46.39,46.42,46.25,46.25,113231.19777158774,21.4904,21.5043,21.4256,21.4256,113231.1978
2006-10-09 10:30:00,46.25,46.28,46.17,46.17,85097.4930362117,21.4256,21.4395,21.3885,21.3885,85097.493
2006-10-09 10:40:00,46.17,46.34,46.11,46.34,107381.6155988858,21.3885,21.4673,21.3607,21.4673,107381.6156
2006-10-09 10:50:00,46.33,46.51,46.33,46.35,117548.74651810584,21.4626,21.546,21.4626,21.4719,117548.7465
2006-10-09 11:00:00,46.36,46.58,46.35,46.57,51392.75766016713,21.4765,21.5784,21.4719,21.5738,51392.7577
2006-10-09 11:10:00,46.56,46.65,46.56,46.65,41086.35097493036,21.5692,21.6109,21.5692,21.6109,41086.351
2006-10-09 11:20:00,46.65,46.71,46.6,46.6,67270.19498607243,21.6109,21.6387,21.5877,21.5877,67270.195
2006-10-09 11:30:00,46.6,46.7,46.55,46.7,29247.91086350975,21.5877,21.634,21.5645,21.634,29247.9109
2006-10-09 11:40:00,46.69,46.71,46.62,46.67,56267.40947075209,21.6294,21.6387,21.597,21.6201,56267.4095
2006-10-09 11:50:00,46.66,46.68,46.57,46.63,40947.07520891365,21.6155,21.6248,21.5738,21.6016,40947.0752
2006-10-09 12:00:00,46.63,46.64,46.61,46.61,61838.44011142062,21.6016,21.6062,21.5923,21.5923,61838.4401
2006-10-09 12:10:00,46.61,46.61,46.53,46.58,47771.58774373259,21.5923,21.5923,21.5553,21.5784,47771.5877
2006-10-09 12:20:00,46.6,46.65,46.48,46.5,75487.4651810585,21.5877,21.6109,21.5321,21.5414,75487.4652
2006-10-09 12:30:00,46.5,46.57,46.49,46.52,56963.78830083566,21.5414,21.5738,21.5367,21.5506,56963.7883
2006-10-09 12:40:00,46.51,46.53,46.46,46.53,43732.59052924792,21.546,21.5553,21.5228,21.5553,43732.5905
2006-10-09 12:50:00,46.53,46.55,46.48,46.5,43314.76323119777,21.5553,21.5645,21.5321,21.5414,43314.7632
2006-10-09 13:00:00,46.5,46.53,46.49,46.51,30640.668523676883,21.5414,21.5553,21.5367,21.546,30640.6685
2006-10-09 13:10:00,46.53,46.54,46.52,46.53,40947.07520891365,21.5553,21.5599,21.5506,21.5553,40947.0752
2006-10-09 13:20:00,46.54,46.54,46.51,46.53,104735.37604456826,21.5599,21.5599,21.546,21.5553,104735.376
2006-10-09 13:30:00,46.53,46.53,46.48,46.51,76880.22284122564,21.5553,21.5553,21.5321,21.546,76880.2228
2006-10-09 13:40:00,46.51,46.52,46.47,46.48,92339.83286908078,21.546,21.5506,21.5275,21.5321,92339.8329
2006-10-09 13:50:00,46.48,46.5,46.42,46.42,119080.7799442897,21.5321,21.5414,21.5043,21.5043,119080.7799
2006-10-09 14:00:00,46.43,46.58,46.43,46.53,47353.760445682456,21.5089,21.5784,21.5089,21.5553,47353.7604
2006-10-09 14:10:00,46.53,46.63,46.53,46.6,45403.89972144847,21.5553,21.6016,21.5553,21.5877,45403.8997
2006-10-09 14:20:00,46.6,46.65,46.57,46.64,44150.41782729805,21.5877,21.6109,21.5738,21.6062,44150.4178
2006-10-09 14:30:00,46.64,46.64,46.58,46.58,64623.95543175488,21.6062,21.6062,21.5784,21.5784,64623.9554
2006-10-09 14:40:00,46.58,46.58,46.52,46.56,58077.99442896936,21.5784,21.5784,21.5506,21.5692,58077.9944
2006-10-09 14:50:00,46.55,46.58,46.48,46.57,46935.93314763231,21.5645,21.5784,21.5321,21.5738,46935.9331
2006-10-09 15:00:00,46.58,46.62,46.5,46.51,89972.14484679667,21.5784,21.597,21.5414,21.546,89972.1448
2006-10-09 15:10:00,46.53,46.56,46.52,46.53,56963.78830083566,21.5553,21.5692,21.5506,21.5553,56963.7883
2006-10-09 15:20:00,46.53,46.54,46.48,46.51,53621.16991643454,21.5553,21.5599,21.5321,21.546,53621.1699
2006-10-09 15:30:00,46.51,46.57,46.44,46.51,87047.3537604457,21.546,21.5738,21.5136,21.546,87047.3538
2006-10-09 15:40:00,46.51,46.55,46.47,46.5,87604.45682451254,21.546,21.5645,21.5275,21.5414,87604.4568
2006-10-09 15:50:00,46.5,46.51,46.39,46.46,109749.30362116992,21.5414,21.546,21.4904,21.5228,109749.3036
2006-10-10 09:30:00,46.64,46.64,46.25,46.25,28690.807799442897,21.6062,21.6062,21.4256,21.4256,28690.8078
2006-10-10 09:40:00,46.25,46.33,46.1,46.18,80501.39275766017,21.4256,21.4626,21.3561,21.3931,80501.3928
2006-10-10 09:50:00,46.17,46.17,45.88,45.95,50000.0,21.3885,21.3885,21.2542,21.2866,50000.0
2006-10-10 10:00:00,45.89,45.89,45.63,45.65,53342.61838440112,21.2588,21.2588,21.1383,21.1476,53342.6184
2006-10-10 10:10:00,45.66,45.87,45.61,45.82,104874.65181058495,21.1522,21.2495,21.1291,21.2264,104874.6518
2006-10-10 10:20:00,45.82,45.85,45.7,45.73,50139.27576601672,21.2264,21.2403,21.1708,21.1847,50139.2758
2006-10-10 10:30:00,45.72,45.79,45.7,45.74,36211.69916434541,21.18,21.2125,21.1708,21.1893,36211.6992
2006-10-10 10:40:00,45.74,45.81,45.72,45.73,41643.45403899722,21.1893,21.2217,21.18,21.1847,41643.454
2006-10-10 10:50:00,45.72,45.84,45.72,45.74,59888.57938718663,21.18,21.2356,21.18,21.1893,59888.5794
2006-10-10 11:00:00,45.74,45.77,45.71,45.77,27715.877437325908,21.1893,21.2032,21.1754,21.2032,27715.8774
2006-10-10 11:10:00,45.77,45.82,45.74,45.78,54456.82451253482,21.2032,21.2264,21.1893,21.2078,54456.8245
2006-10-10 11:20:00,45.77,45.93,45.77,45.87,33147.632311977715,21.2032,21.2773,21.2032,21.2495,33147.6323
2006-10-10 11:30:00,45.88,45.9,45.84,45.87,41364.902506963794,21.2542,21.2634,21.2356,21.2495,41364.9025
2006-10-10 11:40:00,45.87,45.89,45.84,45.87,26601.671309192203,21.2495,21.2588,21.2356,21.2495,26601.6713
2006-10-10 11:50:00,45.87,45.89,45.84,45.89,15738.16155988858,21.2495,21.2588,21.2356,21.2588,15738.1616
2006-10-10 12:00:00,45.88,45.88,45.84,45.84,21169.91643454039,21.2542,21.2542,21.2356,21.2356,21169.9164
2006-10-10 12:10:00,45.84,45.9,45.84,45.89,34540.38997214485,21.2356,21.2634,21.2356,21.2588,34540.39
2006-10-10 12:20:00,45.89,45.92,45.88,45.92,173816.15598885794,21.2588,21.2727,21.2542,21.2727,173816.156
2006-10-10 12:30:00,45.92,45.95,45.9,45.92,27715.877437325908,21.2727,21.2866,21.2634,21.2727,27715.8774
2006-10-10 12:40:00,45.92,46.0,45.89,45.95,38440.11142061282,21.2727,21.3097,21.2588,21.2866,38440.1114
2006-10-10 12:50:00,45.95,46.38,45.91,45.95,37465.18105849582,21.2866,21.4858,21.2681,21.2866,37465.1811
2006-10-10 13:00:00,45.95,45.95,45.92,45.92,48607.24233983287,21.2866,21.2866,21.2727,21.2727,48607.2423
2006-10-10 13:10:00,45.93,45.94,45.9,45.91,68245.12534818942,21.2773,21.282,21.2634,21.2681,68245.1253
2006-10-10 13:20:00,45.91,45.94,45.91,45.93,34122.56267409471,21.2681,21.282,21.2681,21.2773,34122.5627
2006-10-10 13:30:00,45.93,45.94,45.89,45.92,36908.07799442897,21.2773,21.282,21.2588,21.2727,36908.078
2006-10-10 13:40:00,45.92,45.97,45.91,45.95,32729.80501392758,21.2727,21.2959,21.2681,21.2866,32729.805
2006-10-10 13:50:00,45.96,45.96,45.95,45.95,30362.116991643456,21.2912,21.2912,21.2866,21.2866,30362.117
2006-10-10 14:00:00,45.95,45.97,45.95,45.96,40529.24791086351,21.2866,21.2959,21.2866,21.2912,40529.2479
2006-10-10 14:10:00,45.97,45.97,45.9,45.95,50557.10306406685,21.2959,21.2959,21.2634,21.2866,50557.1031
2006-10-10 14:20:00,45.95,46.0,45.95,46.0,32590.529247910865,21.2866,21.3097,21.2866,21.3097,32590.5292
2006-10-10 14:30:00,46.0,46.05,46.0,46.04,40947.07520891365,21.3097,21.3329,21.3097,21.3283,40947.0752
2006-10-10 14:40:00,46.04,46.06,46.01,46.04,35515.32033426184,21.3283,21.3375,21.3144,21.3283,35515.3203
2006-10-10 14:50:00,46.05,46.05,46.02,46.02,33426.183844011146,21.3329,21.3329,21.319,21.319,33426.1838
2006-10-10 15:00:00,46.02,46.14,46.02,46.14,54178.2729805014,21.319,21.3746,21.319,21.3746,54178.273
2006-10-10 15:10:00,46.11,46.15,46.09,46.13,61142.06128133705,21.3607,21.3792,21.3514,21.37,61142.0613
2006-10-10 15:20:00,46.14,46.17,46.13,46.17,44011.14206128134,21.3746,21.3885,21.37,21.3885,44011.1421
2006-10-10 15:30:00,46.17,46.19,46.17,46.17,77437.32590529248,21.3885,21.3978,21.3885,21.3885,77437.3259
2006-10-10 15:40:00,46.18,46.18,46.13,46.13,83008.35654596101,21.3931,21.3931,21.37,21.37,83008.3565
2006-10-10 15:50:00,46.13,46.22,46.13,46.17,146935.9331476323,21.37,21.4117,21.37,21.3885,146935.9331
2006-10-11 09:30:00,45.86,46.02,45.79,45.94,42896.93593314764,21.2449,21.319,21.2125,21.282,42896.9359
2006-10-11 09:40:00,45.92,46.02,45.91,45.95,94986.07242339832,21.2727,21.319,21.2681,21.2866,94986.0724
2006-10-11 09:50:00,45.94,45.99,45.94,45.95,28551.532033426185,21.282,21.3051,21.282,21.2866,28551.532
2006-10-11 10:00:00,45.96,45.99,45.95,45.97,16155.98885793872,21.2912,21.3051,21.2866,21.2959,16155.9889
2006-10-11 10:10:00,45.97,45.97,45.95,45.95,24373.2590529248,21.2959,21.2959,21.2866,21.2866,24373.2591
2006-10-11 10:20:00,45.96,45.96,45.89,45.94,47493.03621169917,21.2912,21.2912,21.2588,21.282,47493.0362
2006-10-11 10:30:00,45.94,45.98,45.91,45.96,27437.32590529248,21.282,21.3005,21.2681,21.2912,27437.3259
2006-10-11 10:40:00,45.96,45.98,45.92,45.92,21169.91643454039,21.2912,21.3005,21.2727,21.2727,21169.9164
2006-10-11 10:50:00,45.9,45.94,45.9,45.92,25487.4651810585,21.2634,21.282,21.2634,21.2727,25487.4652
2006-10-11 11:00:00,45.92,46.0,45.91,45.99,21030.64066852368,21.2727,21.3097,21.2681,21.3051,21030.6407
2006-10-11 11:10:00,45.99,46.0,45.96,45.97,21448.46796657382,21.3051,21.3097,21.2912,21.2959,21448.468
2006-10-11 11:20:00,45.97,46.0,45.97,46.0,24373.2590529248,21.2959,21.3097,21.2959,21.3097,24373.2591
2006-10-11 11:30:00,45.99,46.0,45.93,45.98,31058.49582172702,21.3051,21.3097,21.2773,21.3005,31058.4958
2006-10-11 11:40:00,45.98,45.98,45.92,45.92,20055.710306406687,21.3005,21.3005,21.2727,21.2727,20055.7103
2006-10-11 11:50:00,45.93,45.94,45.88,45.93,25626.74094707521,21.2773,21.282,21.2542,21.2773,25626.7409
2006-10-11 12:00:00,45.93,45.97,45.9,45.97,29247.91086350975,21.2773,21.2959,21.2634,21.2959,29247.9109
2006-10-11 12:10:00,45.97,45.98,45.95,45.95,13788.300835654596,21.2959,21.3005,21.2866,21.2866,13788.3008
2006-10-11 12:20:00,45.95,45.97,45.95,45.97,10445.682451253482,21.2866,21.2959,21.2866,21.2959,10445.6825
2006-10-11 12:30:00,45.95,45.97,45.95,45.95,8774.373259052925,21.2866,21.2959,21.2866,21.2866,8774.3733
2006-10-11 12:40:00,45.95,46.0,45.95,45.99,17966.57381615599,21.2866,21.3097,21.2866,21.3051,17966.5738
2006-10-11 12:50:00,46.0,46.07,46.0,46.02,22144.846796657384,21.3097,21.3422,21.3097,21.319,22144.8468
2006-10-11 13:00:00,46.02,46.05,46.02,46.05,20473.537604456826,21.319,21.3329,21.319,21.3329,20473.5376
2006-10-11 13:10:00,46.05,46.06,45.97,45.99,22980.501392757666,21.3329,21.3375,21.2959,21.3051,22980.5014
2006-10-11 13:20:00,45.98,46.01,45.94,45.99,51671.30919220056,21.3005,21.3144,21.282,21.3051,51671.3092
2006-10-11 13:30:00,46.0,46.06,45.99,46.04,35933.14763231198,21.3097,21.3375,21.3051,21.3283,35933.1476
2006-10-11 13:40:00,46.04,46.05,45.99,45.99,16991.643454038996,21.3283,21.3329,21.3051,21.3051,16991.6435
2006-10-11 13:50:00,45.99,46.0,45.99,46.0,16852.367688022285,21.3051,21.3097,21.3051,21.3097,16852.3677
2006-10-11 14:00:00,45.99,46.02,45.97,46.0,58913.64902506965,21.3051,21.319,21.2959,21.3097,58913.649
2006-10-11 14:10:00,45.99,46.02,45.95,45.96,30083.56545961003,21.3051,21.319,21.2866,21.2912,30083.5655
2006-10-11 14:20:00,45.95,45.99,45.95,45.95,29387.186629526463,21.2866,21.3051,21.2866,21.2866,29387.1866
2006-10-11 14:30:00,45.97,45.98,45.92,45.92,36908.07799442897,21.2959,21.3005,21.2727,21.2727,36908.078
2006-10-11 14:40:00,45.92,45.93,45.92,45.92,20752.089136490253,21.2727,21.2773,21.2727,21.2727,20752.0891
2006-10-11 14:50:00,45.92,45.96,45.92,45.92,59610.02785515321,21.2727,21.2912,21.2727,21.2727,59610.0279
2006-10-11 15:00:00,45.93,45.94,45.92,45.92,19916.43454038997,21.2773,21.282,21.2727,21.2727,19916.4345
2006-10-11 15:10:00,45.92,45.99,45.92,45.96,26323.119777158776,21.2727,21.3051,21.2727,21.2912,26323.1198
2006-10-11 15:20:00,45.96,45.97,45.95,45.95,21030.64066852368,21.2912,21.2959,21.2866,21.2866,21030.6407
2006-10-11 15:30:00,45.96,46.0,45.95,45.98,33844.01114206128,21.2912,21.3097,21.2866,21.3005,33844.0111
2006-10-11 15:40:00,45.99,46.0,45.95,45.97,35376.044568245125,21.3051,21.3097,21.2866,21.2959,35376.0446
2006-10-11 15:50:00,45.97,45.98,45.95,45.97,39136.490250696384,21.2959,21.3005,21.2866,21.2959,39136.4903
2006-10-12 09:30:00,46.1,46.1,45.83,45.88,33983.28690807799,21.3561,21.3561,21.231,21.2542,33983.2869
2006-10-12 09:40:00,45.88,45.95,45.88,45.92,16155.98885793872,21.2542,21.2866,21.2542,21.2727,16155.9889
2006-10-12 09:50:00,45.92,45.94,45.88,45.89,12116.99164345404,21.2727,21.282,21.2542,21.2588,12116.9916
2006-10-12 10:00:00,45.89,45.94,45.88,45.93,16434.540389972146,21.2588,21.282,21.2542,21.2773,16434.5404
2006-10-12 10:10:00,45.93,46.0,45.92,46.0,34540.38997214485,21.2773,21.3097,21.2727,21.3097,34540.39
2006-10-12 10:20:00,46.0,46.09,46.0,46.07,16295.264623955432,21.3097,21.3514,21.3097,21.3422,16295.2646
2006-10-12 10:30:00,46.09,46.16,46.09,46.12,43175.48746518106,21.3514,21.3839,21.3514,21.3653,43175.4875
2006-10-12 10:40:00,46.12,46.17,46.1,46.1,18105.849582172705,21.3653,21.3885,21.3561,21.3561,18105.8496
2006-10-12 10:50:00,46.1,46.12,46.07,46.08,21030.64066852368,21.3561,21.3653,21.3422,21.3468,21030.6407
2006-10-12 11:00:00,46.08,46.12,46.08,46.1,20752.089136490253,21.3468,21.3653,21.3468,21.3561,20752.0891
2006-10-12 11:10:00,46.1,46.15,46.06,46.13,17409.47075208914,21.3561,21.3792,21.3375,21.37,17409.4708
2006-10-12 11:20:00,46.15,46.2,46.15,46.15,12813.370473537603,21.3792,21.4024,21.3792,21.3792,12813.3705
2006-10-12 11:30:00,46.15,46.16,46.1,46.1,16991.643454038996,21.3792,21.3839,21.3561,21.3561,16991.6435
2006-10-12 11:40:00,46.1,46.11,46.1,46.1,33147.632311977715,21.3561,21.3607,21.3561,21.3561,33147.6323
2006-10-12 11:50:00,46.1,46.13,46.1,46.1,22144.846796657384,21.3561,21.37,21.3561,21.3561,22144.8468
2006-10-12 12:00:00,46.12,46.12,46.05,46.06,17409.47075208914,21.3653,21.3653,21.3329,21.3375,17409.4708
2006-10-12 12:10:00,46.07,46.08,46.06,46.08,9331.476323119778,21.3422,21.3468,21.3375,21.3468,9331.4763
2006-10-12 12:20:00,46.08,46.08,46.02,46.05,12116.99164345404,21.3468,21.3468,21.319,21.3329,12116.9916
2006-10-12 12:30:00,46.05,46.06,46.02,46.06,13927.57660167131,21.3329,21.3375,21.319,21.3375,13927.5766
2006-10-12 12:40:00,46.05,46.05,45.97,46.02,39972.14484679666,21.3329,21.3329,21.2959,21.319,39972.1448
2006-10-12 12:50:00,46.02,46.09,46.0,46.09,36768.802228412256,21.319,21.3514,21.3097,21.3514,36768.8022
2006-10-12 13:00:00,46.08,46.08,46.02,46.05,13231.197771587744,21.3468,21.3468,21.319,21.3329,13231.1978
2006-10-12 13:10:00,46.04,46.05,46.02,46.03,15320.33426183844,21.3283,21.3329,21.319,21.3236,15320.3343
2006-10-12 13:20:00,46.03,46.1,46.02,46.02,25208.91364902507,21.3236,21.3561,21.319,21.319,25208.9136
2006-10-12 13:30:00,46.02,46.03,46.0,46.02,13649.025069637884,21.319,21.3236,21.3097,21.319,13649.0251
2006-10-12 13:40:00,46.02,46.05,46.0,46.01,14345.403899721448,21.319,21.3329,21.3097,21.3144,14345.4039
2006-10-12 13:50:00,46.01,46.04,45.99,46.02,12395.543175487466,21.3144,21.3283,21.3051,21.319,12395.5432
2006-10-12 14:00:00,46.02,46.1,46.0,46.07,22562.674094707523,21.319,21.3561,21.3097,21.3422,22562.6741
2006-10-12 14:10:00,46.09,46.22,46.0,46.18,107520.89136490252,21.3514,21.4117,21.3097,21.3931,107520.8914
2006-10-12 14:20:00,46.18,46.23,46.15,46.15,28690.807799442897,21.3931,21.4163,21.3792,21.3792,28690.8078
2006-10-12 14:30:00,46.15,46.22,46.1,46.22,25905.29247910864,21.3792,21.4117,21.3561,21.4117,25905.2925
2006-10-12 14:40:00,46.22,46.25,46.22,46.22,23676.880222841228,21.4117,21.4256,21.4117,21.4117,23676.8802
2006-10-12 14:50:00,46.22,46.33,46.2,46.33,40111.420612813374,21.4117,21.4626,21.4024,21.4626,40111.4206
2006-10-12 15:00:00,46.33,46.34,46.3,46.3,107103.06406685236,21.4626,21.4673,21.4487,21.4487,107103.0641
2006-10-12 15:10:00,46.3,46.32,46.23,46.28,77576.6016713092,21.4487,21.458,21.4163,21.4395,77576.6017
2006-10-12 15:20:00,46.29,46.34,46.25,46.25,55292.4791086351,21.4441,21.4673,21.4256,21.4256,55292.4791
2006-10-12 15:30:00,46.25,46.28,46.23,46.25,39275.766016713096,21.4256,21.4395,21.4163,21.4256,39275.766
2006-10-12 15:40:00,46.27,46.31,46.23,46.3,56963.78830083566,21.4348,21.4534,21.4163,21.4487,56963.7883
2006-10-12 15:50:00,46.3,46.5,46.3,46.48,191364.9025069638,21.4487,21.5414,21.4487,21.5321,191364.9025
2006-10-13 09:30:00,46.38,46.56,46.35,46.44,28412.25626740948,21.4858,21.5692,21.4719,21.5136,28412.2563
2006-10-13 09:40:00,46.43,46.48,46.39,46.43,43871.86629526463,21.5089,21.5321,21.4904,21.5089,43871.8663
2006-10-13 09:50:00,46.4,46.4,46.31,46.31,60306.40668523677,21.4951,21.4951,21.4534,21.4534,60306.4067
2006-10-13 10:00:00,46.32,46.35,46.25,46.34,91922.00557103063,21.458,21.4719,21.4256,21.4673,91922.0056
2006-10-13 10:10:00,46.33,46.43,46.33,46.35,35376.044568245125,21.4626,21.5089,21.4626,21.4719,35376.0446
2006-10-13 10:20:00,46.35,46.36,46.35,46.35,33008.356545961,21.4719,21.4765,21.4719,21.4719,33008.3565
2006-10-13 10:30:00,46.36,46.36,46.31,46.33,56963.78830083566,21.4765,21.4765,21.4534,21.4626,56963.7883
2006-10-13 10:40:00,46.34,46.44,46.33,46.4,68662.95264623956,21.4673,21.5136,21.4626,21.4951,68662.9526
2006-10-13 10:50:00,46.43,46.43,46.35,46.35,27855.15320334262,21.5089,21.5089,21.4719,21.4719,27855.1532
2006-10-13 11:00:00,46.35,46.35,46.31,46.33,57799.442896935936,21.4719,21.4719,21.4534,21.4626,57799.4429
2006-10-13 11:10:00,46.33,46.38,46.32,46.35,62534.818941504185,21.4626,21.4858,21.458,21.4719,62534.8189
2006-10-13 11:20:00,46.35,46.36,46.35,46.35,31197.771587743733,21.4719,21.4765,21.4719,21.4719,31197.7716
2006-10-13 11:30:00,46.35,46.37,46.35,46.36,67688.02228412256,21.4719,21.4812,21.4719,21.4765,67688.0223
2006-10-13 11:40:00,46.35,46.37,46.35,46.36,64206.12813370474,21.4719,21.4812,21.4719,21.4765,64206.1281
2006-10-13 11:50:00,46.35,46.36,46.34,46.35,23119.777158774374,21.4719,21.4765,21.4673,21.4719,23119.7772
2006-10-13 12:00:00,46.36,46.39,46.35,46.38,19359.33147632312,21.4765,21.4904,21.4719,21.4858,19359.3315
2006-10-13 12:10:00,46.38,46.43,46.38,46.4,55710.30640668524,21.4858,21.5089,21.4858,21.4951,55710.3064
2006-10-13 12:20:00,46.4,46.46,46.38,46.45,64206.12813370474,21.4951,21.5228,21.4858,21.5182,64206.1281
2006-10-13 12:30:00,46.45,46.64,46.45,46.61,134679.66573816157,21.5182,21.6062,21.5182,21.5923,134679.6657
2006-10-13 12:40:00,46.6,46.61,46.56,46.57,130222.84122562676,21.5877,21.5923,21.5692,21.5738,130222.8412
2006-10-13 12:50:00,46.58,46.58,46.53,46.57,21309.192200557103,21.5784,21.5784,21.5553,21.5738,21309.1922
2006-10-13 13:00:00,46.58,46.6,46.5,46.52,27715.877437325908,21.5784,21.5877,21.5414,21.5506,27715.8774
2006-10-13 13:10:00,46.53,46.55,46.51,46.55,16016.713091922007,21.5553,21.5645,21.546,21.5645,16016.7131
2006-10-13 13:20:00,46.55,46.56,46.52,46.54,22005.57103064067,21.5645,21.5692,21.5506,21.5599,22005.571
2006-10-13 13:30:00,46.53,46.56,46.52,46.56,30779.944289693594,21.5553,21.5692,21.5506,21.5692,30779.9443
2006-10-13 13:40:00,46.56,46.56,46.53,46.53,68245.12534818942,21.5692,21.5692,21.5553,21.5553,68245.1253
2006-10-13 13:50:00,46.53,46.55,46.53,46.54,21030.64066852368,21.5553,21.5645,21.5553,21.5599,21030.6407
2006-10-13 14:00:00,46.54,46.58,46.54,46.56,16295.264623955432,21.5599,21.5784,21.5599,21.5692,16295.2646
2006-10-13 14:10:00,46.56,46.58,46.53,46.56,58774.373259052925,21.5692,21.5784,21.5553,21.5692,58774.3733
2006-10-13 14:20:00,46.56,46.59,46.56,46.57,27994.42896935933,21.5692,21.5831,21.5692,21.5738,27994.429
2006-10-13 14:30:00,46.58,46.6,46.53,46.57,66573.81615598887,21.5784,21.5877,21.5553,21.5738,66573.8162
2006-10-13 14:40:00,46.56,46.6,46.56,46.58,34679.66573816156,21.5692,21.5877,21.5692,21.5784,34679.6657
2006-10-13 14:50:00,46.58,46.59,46.56,46.56,51253.48189415042,21.5784,21.5831,21.5692,21.5692,51253.4819
2006-10-13 15:00:00,46.56,46.57,46.51,46.57,87604.45682451254,21.5692,21.5738,21.546,21.5738,87604.4568
2006-10-13 15:10:00,46.58,46.59,46.56,46.58,39136.490250696384,21.5784,21.5831,21.5692,21.5784,39136.4903
2006-10-13 15:20:00,46.57,46.58,46.53,46.56,63509.74930362117,21.5738,21.5784,21.5553,21.5692,63509.7493
2006-10-13 15:30:00,46.56,46.58,46.53,46.58,112395.54317548747,21.5692,21.5784,21.5553,21.5784,112395.5432
2006-10-13 15:40:00,46.57,46.58,46.53,46.57,86629.52646239554,21.5738,21.5784,21.5553,21.5738,86629.5265
2006-10-13 15:50:00,46.57,46.58,46.56,46.56,83008.35654596101,21.5738,21.5784,21.5692,21.5692,83008.3565
2006-10-16 09:30:00,46.59,46.59,46.48,46.5,28551.532033426185,21.5831,21.5831,21.5321,21.5414,28551.532
2006-10-16 09:40:00,46.51,46.52,46.45,46.5,58495.8217270195,21.546,21.5506,21.5182,21.5414,58495.8217
2006-10-16 09:50:00,46.49,46.6,46.48,46.52,32451.25348189416,21.5367,21.5877,21.5321,21.5506,32451.2535
2006-10-16 10:00:00,46.5,46.58,46.44,46.58,45682.45125348189,21.5414,21.5784,21.5136,21.5784,45682.4513
2006-10-16 10:10:00,46.58,46.65,46.48,46.54,26462.395543175488,21.5784,21.6109,21.5321,21.5599,26462.3955
2006-10-16 10:20:00,46.54,46.58,46.49,46.55,29805.013927576605,21.5599,21.5784,21.5367,21.5645,29805.0139
2006-10-16 10:30:00,46.53,46.53,46.38,46.41,24373.2590529248,21.5553,21.5553,21.4858,21.4997,24373.2591
2006-10-16 10:40:00,46.38,46.43,46.37,46.4,24791.08635097493,21.4858,21.5089,21.4812,21.4951,24791.0864
2006-10-16 10:50:00,46.4,46.43,46.35,46.43,35933.14763231198,21.4951,21.5089,21.4719,21.5089,35933.1476
2006-10-16 11:00:00,46.41,46.43,46.4,46.41,18802.228412256267,21.4997,21.5089,21.4951,21.4997,18802.2284
2006-10-16 11:10:00,46.41,46.45,46.4,46.45,20055.710306406687,21.4997,21.5182,21.4951,21.5182,20055.7103
2006-10-16 11:20:00,46.45,46.5,46.43,46.44,17130.91922005571,21.5182,21.5414,21.5089,21.5136,17130.9192
2006-10-16 11:30:00,46.44,46.44,46.4,46.4,15320.33426183844,21.5136,21.5136,21.4951,21.4951,15320.3343
2006-10-16 11:40:00,46.41,46.41,46.35,46.4,17548.74651810585,21.4997,21.4997,21.4719,21.4951,17548.7465
2006-10-16 11:50:00,46.4,46.48,46.4,46.48,13788.300835654596,21.4951,21.5321,21.4951,21.5321,13788.3008
2006-10-16 12:00:00,46.48,46.6,46.48,46.53,26323.119777158776,21.5321,21.5877,21.5321,21.5553,26323.1198
2006-10-16 12:10:00,46.53,46.53,46.48,46.48,15320.33426183844,21.5553,21.5553,21.5321,21.5321,15320.3343
2006-10-16 12:20:00,46.48,46.49,46.41,46.49,25626.74094707521,21.5321,21.5367,21.4997,21.5367,25626.7409
2006-10-16 12:30:00,46.49,46.49,46.39,46.39,15738.16155988858,21.5367,21.5367,21.4904,21.4904,15738.1616
2006-10-16 12:40:00,46.37,46.42,46.37,46.39,16295.264623955432,21.4812,21.5043,21.4812,21.4904,16295.2646
2006-10-16 12:50:00,46.39,46.4,46.35,46.35,13509.74930362117,21.4904,21.4951,21.4719,21.4719,13509.7493
2006-10-16 13:00:00,46.35,46.37,46.31,46.35,12395.543175487466,21.4719,21.4812,21.4534,21.4719,12395.5432
2006-10-16 13:10:00,46.36,46.43,46.36,46.43,17548.74651810585,21.4765,21.5089,21.4765,21.5089,17548.7465
2006-10-16 13:20:00,46.42,46.42,46.38,46.41,13927.57660167131,21.5043,21.5043,21.4858,21.4997,13927.5766
2006-10-16 13:30:00,46.43,46.43,46.42,46.43,12813.370473537603,21.5089,21.5089,21.5043,21.5089,12813.3705
2006-10-16 13:40:00,46.43,46.45,46.42,46.42,13091.922005571032,21.5089,21.5182,21.5043,21.5043,13091.922
2006-10-16 13:50:00,46.42,46.42,46.38,46.4,16295.264623955432,21.5043,21.5043,21.4858,21.4951,16295.2646
2006-10-16 14:00:00,46.4,46.4,46.31,46.32,25069.63788300836,21.4951,21.4951,21.4534,21.458,25069.6379
2006-10-16 14:10:00,46.33,46.35,46.31,46.32,12952.64623955432,21.4626,21.4719,21.4534,21.458,12952.6462
2006-10-16 14:20:00,46.31,46.34,46.28,46.3,36768.802228412256,21.4534,21.4673,21.4395,21.4487,36768.8022
2006-10-16 14:30:00,46.29,46.33,46.28,46.3,23676.880222841228,21.4441,21.4626,21.4395,21.4487,23676.8802
2006-10-16 14:40:00,46.3,46.3,46.2,46.21,46935.93314763231,21.4487,21.4487,21.4024,21.407,46935.9331
2006-10-16 14:50:00,46.21,46.28,46.19,46.28,62813.37047353761,21.407,21.4395,21.3978,21.4395,62813.3705
2006-10-16 15:00:00,46.28,46.28,46.2,46.24,32172.70194986073,21.4395,21.4395,21.4024,21.4209,32172.7019
2006-10-16 15:10:00,46.24,46.33,46.24,46.3,56685.23676880224,21.4209,21.4626,21.4209,21.4487,56685.2368
2006-10-16 15:20:00,46.3,46.33,46.25,46.3,60584.9582172702,21.4487,21.4626,21.4256,21.4487,60584.9582
2006-10-16 15:30:00,46.32,46.34,46.3,46.33,34958.21727019499,21.458,21.4673,21.4487,21.4626,34958.2173
2006-10-16 15:40:00,46.34,46.44,46.33,46.42,82172.70194986073,21.4673,21.5136,21.4626,21.5043,82172.7019
2006-10-16 15:50:00,46.43,46.43,46.36,46.39,99164.34540389972,21.5089,21.5089,21.4765,21.4904,99164.3454
2006-10-17 09:30:00,45.23,46.39,45.23,46.35,31894.1504178273,20.953,21.4904,20.953,21.4719,31894.1504
2006-10-17 09:40:00,46.35,46.5,46.22,46.49,23537.604456824512,21.4719,21.5414,21.4117,21.5367,23537.6045
2006-10-17 09:50:00,46.48,46.53,46.4,46.42,14484.679665738162,21.5321,21.5553,21.4951,21.5043,14484.6797
2006-10-17 10:00:00,46.42,46.48,46.33,46.37,28830.08356545961,21.5043,21.5321,21.4626,21.4812,28830.0836
2006-10-17 10:10:00,46.35,46.47,46.27,46.47,38161.55988857939,21.4719,21.5275,21.4348,21.5275,38161.5599
2006-10-17 10:20:00,46.48,46.5,46.3,46.3,46100.27855153204,21.5321,21.5414,21.4487,21.4487,46100.2786
2006-10-17 10:30:00,46.3,46.3,46.23,46.23,18523.676880222843,21.4487,21.4487,21.4163,21.4163,18523.6769
2006-10-17 10:40:00,46.25,46.39,46.24,46.39,17409.47075208914,21.4256,21.4904,21.4209,21.4904,17409.4708
2006-10-17 10:50:00,46.37,46.38,46.28,46.28,9470.752089136491,21.4812,21.4858,21.4395,21.4395,9470.7521
2006-10-17 11:00:00,46.28,46.31,46.22,46.31,11977.715877437327,21.4395,21.4534,21.4117,21.4534,11977.7159
2006-10-17 11:10:00,46.31,46.35,46.22,46.26,16155.98885793872,21.4534,21.4719,21.4117,21.4302,16155.9889
2006-10-17 11:20:00,46.25,46.3,46.23,46.26,10863.50974930362,21.4256,21.4487,21.4163,21.4302,10863.5097
2006-10-17 11:30:00,46.26,46.28,46.25,46.25,10584.958217270196,21.4302,21.4395,21.4256,21.4256,10584.9582
2006-10-17 11:40:00,46.25,46.39,46.25,46.38,10027.855153203343,21.4256,21.4904,21.4256,21.4858,10027.8552
2006-10-17 11:50:00,46.37,46.4,46.35,46.36,16016.713091922007,21.4812,21.4951,21.4719,21.4765,16016.7131
2006-10-17 12:00:00,46.35,46.36,46.29,46.34,15738.16155988858,21.4719,21.4765,21.4441,21.4673,15738.1616
2006-10-17 12:10:00,46.34,46.35,46.32,46.35,17130.91922005571,21.4673,21.4719,21.458,21.4719,17130.9192
2006-10-17 12:20:00,46.35,46.38,46.3,46.37,17827.298050139278,21.4719,21.4858,21.4487,21.4812,17827.2981
2006-10-17 12:30:00,46.36,46.36,46.34,46.35,7520.891364902507,21.4765,21.4765,21.4673,21.4719,7520.8914
2006-10-17 12:40:00,46.36,46.4,46.35,46.4,7799.442896935933,21.4765,21.4951,21.4719,21.4951,7799.4429
2006-10-17 12:50:00,46.41,46.41,46.37,46.38,6824.512534818942,21.4997,21.4997,21.4812,21.4858,6824.5125
2006-10-17 13:00:00,46.37,46.4,46.36,46.37,9470.752089136491,21.4812,21.4951,21.4765,21.4812,9470.7521
2006-10-17 13:10:00,46.37,46.37,46.31,46.33,10863.50974930362,21.4812,21.4812,21.4534,21.4626,10863.5097
2006-10-17 13:20:00,46.32,46.32,46.26,46.28,16016.713091922007,21.458,21.458,21.4302,21.4395,16016.7131
2006-10-17 13:30:00,46.28,46.29,46.23,46.24,15181.058495821728,21.4395,21.4441,21.4163,21.4209,15181.0585
2006-10-17 13:40:00,46.24,46.26,46.22,46.26,9610.027855153205,21.4209,21.4302,21.4117,21.4302,9610.0279
2006-10-17 13:50:00,46.27,46.31,46.24,46.25,21448.46796657382,21.4348,21.4534,21.4209,21.4256,21448.468
2006-10-17 14:00:00,46.25,46.3,46.24,46.25,15320.33426183844,21.4256,21.4487,21.4209,21.4256,15320.3343
2006-10-17 14:10:00,46.25,46.28,46.25,46.25,29526.46239554317,21.4256,21.4395,21.4256,21.4256,29526.4624
2006-10-17 14:20:00,46.25,46.25,46.2,46.2,28830.08356545961,21.4256,21.4256,21.4024,21.4024,28830.0836
2006-10-17 14:30:00,46.2,46.29,46.2,46.29,13370.473537604455,21.4024,21.4441,21.4024,21.4441,13370.4735
2006-10-17 14:40:00,46.28,46.35,46.26,46.35,14206.128133704737,21.4395,21.4719,21.4302,21.4719,14206.1281
2006-10-17 14:50:00,46.35,46.42,46.33,46.42,20612.813370473537,21.4719,21.5043,21.4626,21.5043,20612.8134
2006-10-17 15:00:00,46.43,46.51,46.4,46.45,29944.28969359332,21.5089,21.546,21.4951,21.5182,29944.2897
2006-10-17 15:10:00,46.43,46.43,46.38,46.38,44011.14206128134,21.5089,21.5089,21.4858,21.4858,44011.1421
2006-10-17 15:20:00,46.38,46.45,46.33,46.43,26323.119777158776,21.4858,21.5182,21.4626,21.5089,26323.1198
2006-10-17 15:30:00,46.44,46.5,46.35,46.35,32451.25348189416,21.5136,21.5414,21.4719,21.4719,32451.2535
2006-10-17 15:40:00,46.35,46.37,46.3,46.33,43036.21169916435,21.4719,21.4812,21.4487,21.4626,43036.2117
2006-10-17 15:50:00,46.33,46.44,46.33,46.43,76044.56824512535,21.4626,21.5136,21.4626,21.5089,76044.5682
2006-10-18 09:30:00,46.61,46.76,46.56,46.61,54456.82451253482,21.5923,21.6618,21.5692,21.5923,54456.8245
2006-10-18 09:40:00,46.61,46.84,46.61,46.74,50696.378830083566,21.5923,21.6989,21.5923,21.6526,50696.3788
2006-10-18 09:50:00,46.78,46.93,46.76,46.88,27019.49860724234,21.6711,21.7406,21.6618,21.7174,27019.4986
2006-10-18 10:00:00,46.88,46.89,46.71,46.76,49721.44846796658,21.7174,21.722,21.6387,21.6618,49721.4485
2006-10-18 10:10:00,46.74,46.87,46.71,46.78,54874.65181058496,21.6526,21.7128,21.6387,21.6711,54874.6518
2006-10-18 10:20:00,46.78,46.79,46.73,46.76,39136.490250696384,21.6711,21.6757,21.6479,21.6618,39136.4903
2006-10-18 10:30:00,46.76,46.8,46.73,46.76,34261.83844011142,21.6618,21.6804,21.6479,21.6618,34261.8384
2006-10-18 10:40:00,46.76,46.76,46.54,46.64,42618.38440111421,21.6618,21.6618,21.5599,21.6062,42618.3844
2006-10-18 10:50:00,46.63,46.74,46.62,46.7,36211.69916434541,21.6016,21.6526,21.597,21.634,36211.6992
2006-10-18 11:00:00,46.73,46.78,46.61,46.66,31058.49582172702,21.6479,21.6711,21.5923,21.6155,31058.4958
2006-10-18 11:10:00,46.66,46.74,46.64,46.73,21448.46796657382,21.6155,21.6526,21.6062,21.6479,21448.468
2006-10-18 11:20:00,46.73,46.85,46.73,46.85,36211.69916434541,21.6479,21.7035,21.6479,21.7035,36211.6992
2006-10-18 11:30:00,46.85,46.89,46.83,46.86,35933.14763231198,21.7035,21.722,21.6943,21.7081,35933.1476
2006-10-18 11:40:00,46.86,46.94,46.85,46.94,22144.846796657384,21.7081,21.7452,21.7035,21.7452,22144.8468
2006-10-18 11:50:00,46.94,46.99,46.93,46.94,33844.01114206128,21.7452,21.7684,21.7406,21.7452,33844.0111
2006-10-18 12:00:00,46.95,47.01,46.94,47.01,33983.28690807799,21.7498,21.7776,21.7452,21.7776,33983.2869
2006-10-18 12:10:00,46.99,47.01,46.91,46.98,27715.877437325908,21.7684,21.7776,21.7313,21.7637,27715.8774
2006-10-18 12:20:00,46.99,47.04,46.95,46.96,37604.45682451253,21.7684,21.7915,21.7498,21.7545,37604.4568
2006-10-18 12:30:00,46.96,46.97,46.86,46.89,30222.841225626744,21.7545,21.7591,21.7081,21.722,30222.8412
2006-10-18 12:40:00,46.86,46.89,46.82,46.87,22980.501392757666,21.7081,21.722,21.6896,21.7128,22980.5014
2006-10-18 12:50:00,46.85,46.86,46.8,46.86,16155.98885793872,21.7035,21.7081,21.6804,21.7081,16155.9889
2006-10-18 13:00:00,46.84,46.84,46.78,46.79,18384.401114206128,21.6989,21.6989,21.6711,21.6757,18384.4011
2006-10-18 13:10:00,46.79,46.85,46.76,46.78,18523.676880222843,21.6757,21.7035,21.6618,21.6711,18523.6769
2006-10-18 13:20:00,46.78,46.79,46.65,46.66,20055.710306406687,21.6711,21.6757,21.6109,21.6155,20055.7103
2006-10-18 13:30:00,46.66,46.69,46.6,46.6,25626.74094707521,21.6155,21.6294,21.5877,21.5877,25626.7409
2006-10-18 13:40:00,46.61,46.66,46.61,46.66,21309.192200557103,21.5923,21.6155,21.5923,21.6155,21309.1922
2006-10-18 13:50:00,46.65,46.67,46.6,46.64,25905.29247910864,21.6109,21.6201,21.5877,21.6062,25905.2925
2006-10-18 14:00:00,46.63,46.7,46.6,46.62,28551.532033426185,21.6016,21.634,21.5877,21.597,28551.532
2006-10-18 14:10:00,46.62,46.64,46.58,46.61,28412.25626740948,21.597,21.6062,21.5784,21.5923,28412.2563
2006-10-18 14:20:00,46.61,46.84,46.59,46.76,65877.4373259053,21.5923,21.6989,21.5831,21.6618,65877.4373
2006-10-18 14:30:00,46.76,46.76,46.66,46.73,27158.774373259053,21.6618,21.6618,21.6155,21.6479,27158.7744
2006-10-18 14:40:00,46.72,46.75,46.66,46.71,30083.56545961003,21.6433,21.6572,21.6155,21.6387,30083.5655
2006-10-18 14:50:00,46.73,46.75,46.71,46.73,22284.122562674096,21.6479,21.6572,21.6387,21.6479,22284.1226
2006-10-18 15:00:00,46.73,46.73,46.63,46.64,35515.32033426184,21.6479,21.6479,21.6016,21.6062,35515.3203
2006-10-18 15:10:00,46.65,46.74,46.65,46.68,47214.484679665744,21.6109,21.6526,21.6109,21.6248,47214.4847
2006-10-18 15:20:00,46.67,46.71,46.61,46.61,30362.116991643456,21.6201,21.6387,21.5923,21.5923,30362.117
2006-10-18 15:30:00,46.6,46.69,46.58,46.62,44568.24512534819,21.5877,21.6294,21.5784,21.597,44568.2451
2006-10-18 15:40:00,46.64,46.67,46.56,46.56,44986.072423398335,21.6062,21.6201,21.5692,21.5692,44986.0724
2006-10-18 15:50:00,46.56,46.65,46.56,46.65,73537.60445682451,21.5692,21.6109,21.5692,21.6109,73537.6045
2006-10-19 09:30:00,45.31,45.96,45.26,45.77,232172.7019498608,20.9901,21.2912,20.9669,21.2032,232172.7019
2006-10-19 09:40:00,45.77,45.98,45.77,45.88,205988.85793871863,21.2032,21.3005,21.2032,21.2542,205988.8579
2006-10-19 09:50:00,45.91,46.15,45.88,46.15,92757.66016713092,21.2681,21.3792,21.2542,21.3792,92757.6602
2006-10-19 10:00:00,46.13,46.24,46.12,46.22,90111.42061281338,21.37,21.4209,21.3653,21.4117,90111.4206
2006-10-19 10:10:00,46.22,46.31,46.21,46.3,28412.25626740948,21.4117,21.4534,21.407,21.4487,28412.2563
2006-10-19 10:20:00,46.31,46.48,46.31,46.4,31058.49582172702,21.4534,21.5321,21.4534,21.4951,31058.4958
2006-10-19 10:30:00,46.4,46.56,46.4,46.53,33565.45961002786,21.4951,21.5692,21.4951,21.5553,33565.4596
2006-10-19 10:40:00,46.55,46.61,46.53,46.61,25348.189415041783,21.5645,21.5923,21.5553,21.5923,25348.1894
2006-10-19 10:50:00,46.61,46.7,46.58,46.7,40389.9721448468,21.5923,21.634,21.5784,21.634,40389.9721
2006-10-19 11:00:00,46.68,46.73,46.67,46.73,26740.947075208915,21.6248,21.6479,21.6201,21.6479,26740.9471
2006-10-19 11:10:00,46.74,46.78,46.68,46.69,33286.908077994434,21.6526,21.6711,21.6248,21.6294,33286.9081
2006-10-19 11:20:00,46.69,46.71,46.66,46.68,20055.710306406687,21.6294,21.6387,21.6155,21.6248,20055.7103
2006-10-19 11:30:00,46.68,46.7,46.67,46.67,23259.05292479109,21.6248,21.634,21.6201,21.6201,23259.0529
2006-10-19 11:40:00,46.67,46.77,46.67,46.74,64902.50696378831,21.6201,21.6665,21.6201,21.6526,64902.507
2006-10-19 11:50:00,46.73,46.76,46.72,46.74,32729.80501392758,21.6479,21.6618,21.6433,21.6526,32729.805
2006-10-19 12:00:00,46.74,46.83,46.71,46.8,47632.31197771588,21.6526,21.6943,21.6387,21.6804,47632.312
2006-10-19 12:10:00,46.78,46.8,46.76,46.79,41922.00557103064,21.6711,21.6804,21.6618,21.6757,41922.0056
2006-10-19 12:20:00,46.79,46.84,46.78,46.81,95682.4512534819,21.6757,21.6989,21.6711,21.685,95682.4513
2006-10-19 12:30:00,46.81,46.85,46.78,46.83,23119.777158774374,21.685,21.7035,21.6711,21.6943,23119.7772
2006-10-19 12:40:00,46.83,46.85,46.8,46.82,47910.86350974931,21.6943,21.7035,21.6804,21.6896,47910.8635
2006-10-19 12:50:00,46.83,46.89,46.81,46.85,43454.03899721448,21.6943,21.722,21.685,21.7035,43454.039
2006-10-19 13:00:00,46.85,46.87,46.81,46.82,35097.4930362117,21.7035,21.7128,21.685,21.6896,35097.493
2006-10-19 13:10:00,46.82,46.94,46.82,46.91,29944.28969359332,21.6896,21.7452,21.6896,21.7313,29944.2897
2006-10-19 13:20:00,46.91,46.96,46.89,46.96,19777.15877437326,21.7313,21.7545,21.722,21.7545,19777.1588
2006-10-19 13:30:00,46.96,47.04,46.94,47.04,41922.00557103064,21.7545,21.7915,21.7452,21.7915,41922.0056
2006-10-19 13:40:00,47.03,47.03,46.93,46.94,24791.08635097493,21.7869,21.7869,21.7406,21.7452,24791.0864
2006-10-19 13:50:00,46.95,46.95,46.86,46.88,21866.29526462396,21.7498,21.7498,21.7081,21.7174,21866.2953
2006-10-19 14:00:00,46.88,46.9,46.86,46.87,38022.28412256268,21.7174,21.7267,21.7081,21.7128,38022.2841
2006-10-19 14:10:00,46.87,46.91,46.86,46.88,44846.796657381616,21.7128,21.7313,21.7081,21.7174,44846.7967
2006-10-19 14:20:00,46.88,46.89,46.85,46.86,36350.97493036212,21.7174,21.722,21.7035,21.7081,36350.9749
2006-10-19 14:30:00,46.86,46.92,46.85,46.91,40250.696378830085,21.7081,21.7359,21.7035,21.7313,40250.6964
2006-10-19 14:40:00,46.91,46.95,46.9,46.95,35933.14763231198,21.7313,21.7498,21.7267,21.7498,35933.1476
2006-10-19 14:50:00,46.96,46.99,46.9,46.94,46518.10584958218,21.7545,21.7684,21.7267,21.7452,46518.1058
2006-10-19 15:00:00,46.93,46.94,46.87,46.93,35933.14763231198,21.7406,21.7452,21.7128,21.7406,35933.1476
2006-10-19 15:10:00,46.94,46.96,46.89,46.89,42479.108635097495,21.7452,21.7545,21.722,21.722,42479.1086
2006-10-19 15:20:00,46.9,46.94,46.89,46.9,38440.11142061282,21.7267,21.7452,21.722,21.7267,38440.1114
2006-10-19 15:30:00,46.91,46.99,46.9,46.94,70473.53760445683,21.7313,21.7684,21.7267,21.7452,70473.5376
2006-10-19 15:40:00,46.94,46.99,46.94,46.98,58913.64902506965,21.7452,21.7684,21.7452,21.7637,58913.649
2006-10-19 15:50:00,46.98,46.99,46.89,46.92,77715.87743732591,21.7637,21.7684,21.722,21.7359,77715.8774
2006-10-20 09:30:00,47.04,47.04,46.6,46.69,274373.2590529248,21.7915,21.7915,21.5877,21.6294,274373.2591
2006-10-20 09:40:00,46.68,46.74,46.63,46.68,30779.944289693594,21.6248,21.6526,21.6016,21.6248,30779.9443
2006-10-20 09:50:00,46.68,46.68,46.45,46.57,169777.15877437327,21.6248,21.6248,21.5182,21.5738,169777.1588
2006-10-20 10:00:00,46.57,46.71,46.52,46.67,151671.30919220057,21.5738,21.6387,21.5506,21.6201,151671.3092
2006-10-20 10:10:00,46.66,46.69,46.61,46.61,75905.29247910864,21.6155,21.6294,21.5923,21.5923,75905.2925
2006-10-20 10:20:00,46.61,46.73,46.61,46.71,18384.401114206128,21.5923,21.6479,21.5923,21.6387,18384.4011
2006-10-20 10:30:00,46.72,46.76,46.67,46.76,22284.122562674096,21.6433,21.6618,21.6201,21.6618,22284.1226
2006-10-20 10:40:00,46.73,46.83,46.73,46.8,30362.116991643456,21.6479,21.6943,21.6479,21.6804,30362.117
2006-10-20 10:50:00,46.81,46.83,46.78,46.79,26601.671309192203,21.685,21.6943,21.6711,21.6757,26601.6713
2006-10-20 11:00:00,46.79,46.86,46.79,46.83,60306.40668523677,21.6757,21.7081,21.6757,21.6943,60306.4067
2006-10-20 11:10:00,46.83,46.89,46.8,46.83,24512.534818941505,21.6943,21.722,21.6804,21.6943,24512.5348
2006-10-20 11:20:00,46.84,46.91,46.84,46.89,64484.67966573816,21.6989,21.7313,21.6989,21.722,64484.6797
2006-10-20 11:30:00,46.9,46.99,46.89,46.99,28690.807799442897,21.7267,21.7684,21.722,21.7684,28690.8078
2006-10-20 11:40:00,46.97,47.04,46.97,47.04,45264.62395543176,21.7591,21.7915,21.7591,21.7915,45264.624
2006-10-20 11:50:00,47.04,47.08,47.03,47.07,22144.846796657384,21.7915,21.8101,21.7869,21.8054,22144.8468
2006-10-20 12:00:00,47.09,47.13,47.08,47.13,37047.35376044569,21.8147,21.8332,21.8101,21.8332,37047.3538
2006-10-20 12:10:00,47.13,47.17,47.11,47.15,23398.3286908078,21.8332,21.8518,21.824,21.8425,23398.3287
2006-10-20 12:20:00,47.14,47.17,47.1,47.11,22701.949860724235,21.8379,21.8518,21.8193,21.824,22701.9499
2006-10-20 12:30:00,47.11,47.15,47.1,47.1,20612.813370473537,21.824,21.8425,21.8193,21.8193,20612.8134
2006-10-20 12:40:00,47.1,47.15,47.1,47.13,18105.849582172705,21.8193,21.8425,21.8193,21.8332,18105.8496
2006-10-20 12:50:00,47.14,47.14,47.1,47.1,58913.64902506965,21.8379,21.8379,21.8193,21.8193,58913.649
2006-10-20 13:00:00,47.11,47.12,47.09,47.1,9610.027855153205,21.824,21.8286,21.8147,21.8193,9610.0279
2006-10-20 13:10:00,47.1,47.14,47.09,47.14,17688.022284122562,21.8193,21.8379,21.8147,21.8379,17688.0223
2006-10-20 13:20:00,47.14,47.16,47.06,47.12,61699.1643454039,21.8379,21.8471,21.8008,21.8286,61699.1643
2006-10-20 13:30:00,47.13,47.15,47.01,47.05,29108.63509749304,21.8332,21.8425,21.7776,21.7962,29108.6351
2006-10-20 13:40:00,47.04,47.07,46.96,47.01,44707.5208913649,21.7915,21.8054,21.7545,21.7776,44707.5209
2006-10-20 13:50:00,47.0,47.05,46.98,46.99,27855.15320334262,21.773,21.7962,21.7637,21.7684,27855.1532
2006-10-20 14:00:00,46.99,47.04,46.97,47.01,16016.713091922007,21.7684,21.7915,21.7591,21.7776,16016.7131
2006-10-20 14:10:00,47.02,47.02,46.9,46.95,49860.72423398329,21.7823,21.7823,21.7267,21.7498,49860.7242
2006-10-20 14:20:00,46.95,47.0,46.94,46.98,17966.57381615599,21.7498,21.773,21.7452,21.7637,17966.5738
2006-10-20 14:30:00,46.96,47.05,46.96,47.02,27855.15320334262,21.7545,21.7962,21.7545,21.7823,27855.1532
2006-10-20 14:40:00,47.01,47.04,46.99,47.01,26462.395543175488,21.7776,21.7915,21.7684,21.7776,26462.3955
2006-10-20 14:50:00,47.01,47.02,47.0,47.01,73119.77715877438,21.7776,21.7823,21.773,21.7776,73119.7772
2006-10-20 15:00:00,47.01,47.11,47.01,47.11,56824.51253481895,21.7776,21.824,21.7776,21.824,56824.5125
2006-10-20 15:10:00,47.11,47.14,47.09,47.14,49582.172701949865,21.824,21.8379,21.8147,21.8379,49582.1727
2006-10-20 15:20:00,47.14,47.22,47.14,47.21,40111.420612813374,21.8379,21.8749,21.8379,21.8703,40111.4206
2006-10-20 15:30:00,47.21,47.23,47.16,47.17,28830.08356545961,21.8703,21.8796,21.8471,21.8518,28830.0836
2006-10-20 15:40:00,47.17,47.21,47.12,47.14,35515.32033426184,21.8518,21.8703,21.8286,21.8379,35515.3203
2006-10-20 15:50:00,47.13,47.16,47.11,47.14,49164.34540389972,21.8332,21.8471,21.824,21.8379,49164.3454
2006-10-23 09:30:00,46.96,47.09,46.7,47.09,42479.108635097495,21.7545,21.8147,21.634,21.8147,42479.1086
2006-10-23 09:40:00,47.11,47.22,46.96,47.19,24791.08635097493,21.824,21.8749,21.7545,21.861,24791.0864
2006-10-23 09:50:00,47.18,47.18,46.99,46.99,17130.91922005571,21.8564,21.8564,21.7684,21.7684,17130.9192
2006-10-23 10:00:00,46.99,47.03,46.94,46.95,50557.10306406685,21.7684,21.7869,21.7452,21.7498,50557.1031
2006-10-23 10:10:00,46.96,47.01,46.95,46.99,29108.63509749304,21.7545,21.7776,21.7498,21.7684,29108.6351
2006-10-23 10:20:00,46.99,47.07,46.92,46.93,33147.632311977715,21.7684,21.8054,21.7359,21.7406,33147.6323
2006-10-23 10:30:00,46.94,47.15,46.94,47.1,27298.05013927577,21.7452,21.8425,21.7452,21.8193,27298.0501
2006-10-23 10:40:00,47.09,47.09,47.04,47.05,14066.852367688023,21.8147,21.8147,21.7915,21.7962,14066.8524
2006-10-23 10:50:00,47.04,47.1,47.01,47.1,40947.07520891365,21.7915,21.8193,21.7776,21.8193,40947.0752
2006-10-23 11:00:00,47.09,47.24,47.06,47.24,29108.63509749304,21.8147,21.8842,21.8008,21.8842,29108.6351
2006-10-23 11:10:00,47.24,47.38,47.24,47.34,66573.81615598887,21.8842,21.949,21.8842,21.9305,66573.8162
2006-10-23 11:20:00,47.35,47.37,47.29,47.3,17130.91922005571,21.9351,21.9444,21.9073,21.912,17130.9192
2006-10-23 11:30:00,47.29,47.35,47.29,47.29,20055.710306406687,21.9073,21.9351,21.9073,21.9073,20055.7103
2006-10-23 11:40:00,47.29,47.37,47.29,47.29,16713.091922005573,21.9073,21.9444,21.9073,21.9073,16713.0919
2006-10-23 11:50:00,47.29,47.38,47.29,47.31,11977.715877437327,21.9073,21.949,21.9073,21.9166,11977.7159
2006-10-23 12:00:00,47.3,47.37,47.3,47.37,10445.682451253482,21.912,21.9444,21.912,21.9444,10445.6825
2006-10-23 12:10:00,47.38,47.38,47.32,47.32,10306.406685236769,21.949,21.949,21.9212,21.9212,10306.4067
2006-10-23 12:20:00,47.3,47.3,47.24,47.27,21309.192200557103,21.912,21.912,21.8842,21.8981,21309.1922
2006-10-23 12:30:00,47.27,47.3,47.26,47.29,18662.952646239555,21.8981,21.912,21.8935,21.9073,18662.9526
2006-10-23 12:40:00,47.29,47.36,47.29,47.29,15598.885793871868,21.9073,21.9398,21.9073,21.9073,15598.8858
2006-10-23 12:50:00,47.29,47.36,47.29,47.34,10724.23398328691,21.9073,21.9398,21.9073,21.9305,10724.234
2006-10-23 13:00:00,47.34,47.35,47.23,47.23,18662.952646239555,21.9305,21.9351,21.8796,21.8796,18662.9526
2006-10-23 13:10:00,47.24,47.29,47.23,47.27,9610.027855153205,21.8842,21.9073,21.8796,21.8981,9610.0279
2006-10-23 13:20:00,47.28,47.3,47.24,47.27,44289.69359331477,21.9027,21.912,21.8842,21.8981,44289.6936
2006-10-23 13:30:00,47.27,47.29,47.19,47.21,15877.437325905294,21.8981,21.9073,21.861,21.8703,15877.4373
2006-10-23 13:40:00,47.2,47.21,47.16,47.16,12395.543175487466,21.8657,21.8703,21.8471,21.8471,12395.5432
2006-10-23 13:50:00,47.16,47.19,47.14,47.19,23398.3286908078,21.8471,21.861,21.8379,21.861,23398.3287
2006-10-23 14:00:00,47.19,47.19,47.14,47.17,13370.473537604455,21.861,21.861,21.8379,21.8518,13370.4735
2006-10-23 14:10:00,47.17,47.17,47.14,47.15,20891.364902506964,21.8518,21.8518,21.8379,21.8425,20891.3649
2006-10-23 14:20:00,47.15,47.19,47.06,47.09,39554.31754874652,21.8425,21.861,21.8008,21.8147,39554.3175
2006-10-23 14:30:00,47.09,47.23,47.08,47.12,39136.490250696384,21.8147,21.8796,21.8101,21.8286,39136.4903
2006-10-23 14:40:00,47.12,47.22,47.11,47.19,42757.66016713092,21.8286,21.8749,21.824,21.861,42757.6602
2006-10-23 14:50:00,47.19,47.2,47.14,47.19,30779.944289693594,21.861,21.8657,21.8379,21.861,30779.9443
2006-10-23 15:00:00,47.18,47.27,47.17,47.24,29805.013927576605,21.8564,21.8981,21.8518,21.8842,29805.0139
2006-10-23 15:10:00,47.24,47.24,47.19,47.22,55571.03064066853,21.8842,21.8842,21.861,21.8749,55571.0306
2006-10-23 15:20:00,47.22,47.22,47.17,47.18,48189.41504178273,21.8749,21.8749,21.8518,21.8564,48189.415
2006-10-23 15:30:00,47.18,47.21,47.18,47.21,24930.362116991644,21.8564,21.8703,21.8564,21.8703,24930.3621
2006-10-23 15:40:00,47.21,47.3,47.19,47.3,46657.38161559889,21.8703,21.912,21.861,21.912,46657.3816
2006-10-23 15:50:00,47.29,47.3,47.21,47.23,55988.85793871867,21.9073,21.912,21.8703,21.8796,55988.8579
2006-10-24 09:30:00,47.0,47.03,46.78,46.94,41643.45403899722,21.773,21.7869,21.6711,21.7452,41643.454
2006-10-24 09:40:00,46.94,47.06,46.85,46.94,35654.596100278555,21.7452,21.8008,21.7035,21.7452,35654.5961
2006-10-24 09:50:00,46.91,47.02,46.85,46.89,47910.86350974931,21.7313,21.7823,21.7035,21.722,47910.8635
2006-10-24 10:00:00,46.88,46.99,46.85,46.85,41225.62674094708,21.7174,21.7684,21.7035,21.7035,41225.6267
2006-10-24 10:10:00,46.84,46.84,46.78,46.81,114623.95543175488,21.6989,21.6989,21.6711,21.685,114623.9554
2006-10-24 10:20:00,46.81,46.96,46.81,46.86,45821.72701949861,21.685,21.7545,21.685,21.7081,45821.727
2006-10-24 10:30:00,46.86,46.86,46.81,46.84,28830.08356545961,21.7081,21.7081,21.685,21.6989,28830.0836
2006-10-24 10:40:00,46.82,46.87,46.81,46.85,42618.38440111421,21.6896,21.7128,21.685,21.7035,42618.3844
2006-10-24 10:50:00,46.85,46.86,46.8,46.81,22423.398328690808,21.7035,21.7081,21.6804,21.685,22423.3983
2006-10-24 11:00:00,46.81,46.83,46.77,46.81,26601.671309192203,21.685,21.6943,21.6665,21.685,26601.6713
2006-10-24 11:10:00,46.83,46.85,46.81,46.84,21309.192200557103,21.6943,21.7035,21.685,21.6989,21309.1922
2006-10-24 11:20:00,46.84,46.85,46.82,46.83,16573.816155988858,21.6989,21.7035,21.6896,21.6943,16573.8162
2006-10-24 11:30:00,46.84,46.86,46.81,46.84,23537.604456824512,21.6989,21.7081,21.685,21.6989,23537.6045
2006-10-24 11:40:00,46.85,46.86,46.81,46.81,11838.440111420614,21.7035,21.7081,21.685,21.685,11838.4401
2006-10-24 11:50:00,46.81,46.84,46.81,46.84,10027.855153203343,21.685,21.6989,21.685,21.6989,10027.8552
2006-10-24 12:00:00,46.84,46.86,46.81,46.81,23537.604456824512,21.6989,21.7081,21.685,21.685,23537.6045
2006-10-24 12:10:00,46.81,46.85,46.81,46.83,21727.01949860724,21.685,21.7035,21.685,21.6943,21727.0195
2006-10-24 12:20:00,46.84,46.85,46.81,46.81,28830.08356545961,21.6989,21.7035,21.685,21.685,28830.0836
2006-10-24 12:30:00,46.81,46.81,46.77,46.78,17548.74651810585,21.685,21.685,21.6665,21.6711,17548.7465
2006-10-24 12:40:00,46.78,46.78,46.77,46.78,33008.356545961,21.6711,21.6711,21.6665,21.6711,33008.3565
2006-10-24 12:50:00,46.78,46.78,46.74,46.76,53064.066852367694,21.6711,21.6711,21.6526,21.6618,53064.0669
2006-10-24 13:00:00,46.75,46.77,46.71,46.74,598189.4150417828,21.6572,21.6665,21.6387,21.6526,598189.415
2006-10-24 13:10:00,46.74,46.78,46.73,46.75,418105.8495821727,21.6526,21.6711,21.6479,21.6572,418105.8496
2006-10-24 13:20:00,46.76,46.77,46.73,46.73,26323.119777158776,21.6618,21.6665,21.6479,21.6479,26323.1198
2006-10-24 13:30:00,46.73,46.78,46.73,46.78,22562.674094707523,21.6479,21.6711,21.6479,21.6711,22562.6741
2006-10-24 13:40:00,46.79,46.81,46.76,46.78,26323.119777158776,21.6757,21.685,21.6618,21.6711,26323.1198
2006-10-24 13:50:00,46.79,46.8,46.77,46.78,26044.56824512535,21.6757,21.6804,21.6665,21.6711,26044.5682
2006-10-24 14:00:00,46.78,46.85,46.78,46.82,41225.62674094708,21.6711,21.7035,21.6711,21.6896,41225.6267
2006-10-24 14:10:00,46.82,46.85,46.8,46.85,34958.21727019499,21.6896,21.7035,21.6804,21.7035,34958.2173
2006-10-24 14:20:00,46.86,46.96,46.86,46.95,18941.504178272982,21.7081,21.7545,21.7081,21.7498,18941.5042
2006-10-24 14:30:00,46.95,47.01,46.91,46.99,32311.97771587744,21.7498,21.7776,21.7313,21.7684,32311.9777
2006-10-24 14:40:00,46.99,47.01,46.99,47.01,24512.534818941505,21.7684,21.7776,21.7684,21.7776,24512.5348
2006-10-24 14:50:00,47.0,47.01,46.96,47.0,40668.52367688023,21.773,21.7776,21.7545,21.773,40668.5237
2006-10-24 15:00:00,47.0,47.06,47.0,47.01,32869.08077994429,21.773,21.8008,21.773,21.7776,32869.0808
2006-10-24 15:10:00,47.0,47.01,46.99,46.99,13788.300835654596,21.773,21.7776,21.7684,21.7684,13788.3008
2006-10-24 15:20:00,46.99,47.04,46.99,47.01,31197.771587743733,21.7684,21.7915,21.7684,21.7776,31197.7716
2006-10-24 15:30:00,47.01,47.04,47.01,47.04,29526.46239554317,21.7776,21.7915,21.7776,21.7915,29526.4624
2006-10-24 15:40:00,47.04,47.05,47.0,47.04,49582.172701949865,21.7915,21.7962,21.773,21.7915,49582.1727
2006-10-24 15:50:00,47.04,47.12,47.02,47.12,147493.03621169916,21.7915,21.8286,21.7823,21.8286,147493.0362
2006-10-25 09:30:00,47.24,47.34,47.16,47.16,42061.28133704736,21.8842,21.9305,21.8471,21.8471,42061.2813
2006-10-25 09:40:00,47.15,47.32,47.1,47.1,29526.46239554317,21.8425,21.9212,21.8193,21.8193,29526.4624
2006-10-25 09:50:00,47.1,47.19,47.08,47.19,26323.119777158776,21.8193,21.861,21.8101,21.861,26323.1198
2006-10-25 10:00:00,47.17,47.19,47.14,47.17,29387.186629526463,21.8518,21.861,21.8379,21.8518,29387.1866
2006-10-25 10:10:00,47.17,47.26,47.14,47.16,59192.20055710307,21.8518,21.8935,21.8379,21.8471,59192.2006
2006-10-25 10:20:00,47.14,47.24,47.12,47.15,33147.632311977715,21.8379,21.8842,21.8286,21.8425,33147.6323
2006-10-25 10:30:00,47.14,47.14,47.03,47.06,102506.96378830084,21.8379,21.8379,21.7869,21.8008,102506.9638
2006-10-25 10:40:00,47.06,47.11,47.04,47.06,64066.85236768803,21.8008,21.824,21.7915,21.8008,64066.8524
2006-10-25 10:50:00,47.06,47.1,47.04,47.06,126601.6713091922,21.8008,21.8193,21.7915,21.8008,126601.6713
2006-10-25 11:00:00,47.06,47.06,46.84,46.85,71169.9164345404,21.8008,21.8008,21.6989,21.7035,71169.9164
2006-10-25 11:10:00,46.85,46.85,46.78,46.83,25626.74094707521,21.7035,21.7035,21.6711,21.6943,25626.7409
2006-10-25 11:20:00,46.83,46.88,46.74,46.88,70891.36490250696,21.6943,21.7174,21.6526,21.7174,70891.3649
2006-10-25 11:30:00,46.85,46.91,46.81,46.83,25069.63788300836,21.7035,21.7313,21.685,21.6943,25069.6379
2006-10-25 11:40:00,46.81,46.83,46.78,46.8,20612.813370473537,21.685,21.6943,21.6711,21.6804,20612.8134
2006-10-25 11:50:00,46.8,46.82,46.79,46.82,12395.543175487466,21.6804,21.6896,21.6757,21.6896,12395.5432
2006-10-25 12:00:00,46.82,46.87,46.81,46.87,24651.810584958217,21.6896,21.7128,21.685,21.7128,24651.8106
2006-10-25 12:10:00,46.87,46.87,46.81,46.81,33147.632311977715,21.7128,21.7128,21.685,21.685,33147.6323
2006-10-25 12:20:00,46.81,46.81,46.78,46.78,37186.6295264624,21.685,21.685,21.6711,21.6711,37186.6295
2006-10-25 12:30:00,46.78,46.81,46.78,46.8,9052.924791086352,21.6711,21.685,21.6711,21.6804,9052.9248
2006-10-25 12:40:00,46.8,46.8,46.76,46.79,51532.03342618384,21.6804,21.6804,21.6618,21.6757,51532.0334
2006-10-25 12:50:00,46.8,46.81,46.78,46.79,56267.40947075209,21.6804,21.685,21.6711,21.6757,56267.4095
2006-10-25 13:00:00,46.78,46.81,46.76,46.77,44568.24512534819,21.6711,21.685,21.6618,21.6665,44568.2451
2006-10-25 13:10:00,46.77,46.78,46.76,46.76,13091.922005571032,21.6665,21.6711,21.6618,21.6618,13091.922
2006-10-25 13:20:00,46.78,46.78,46.73,46.76,23259.05292479109,21.6711,21.6711,21.6479,21.6618,23259.0529
2006-10-25 13:30:00,46.8,46.8,46.76,46.78,28690.807799442897,21.6804,21.6804,21.6618,21.6711,28690.8078
2006-10-25 13:40:00,46.78,46.81,46.76,46.78,57799.442896935936,21.6711,21.685,21.6618,21.6711,57799.4429
2006-10-25 13:50:00,46.78,46.81,46.78,46.78,49303.621169916434,21.6711,21.685,21.6711,21.6711,49303.6212
2006-10-25 14:00:00,46.78,46.8,46.74,46.74,57242.33983286908,21.6711,21.6804,21.6526,21.6526,57242.3398
2006-10-25 14:10:00,46.74,46.78,46.72,46.74,68245.12534818942,21.6526,21.6711,21.6433,21.6526,68245.1253
2006-10-25 14:20:00,46.74,46.79,46.6,46.6,102785.51532033426,21.6526,21.6757,21.5877,21.5877,102785.5153
2006-10-25 14:30:00,46.6,46.68,46.58,46.62,59052.92479108636,21.5877,21.6248,21.5784,21.597,59052.9248
2006-10-25 14:40:00,46.62,46.75,46.61,46.72,41643.45403899722,21.597,21.6572,21.5923,21.6433,41643.454
2006-10-25 14:50:00,46.73,46.75,46.62,46.72,49303.621169916434,21.6479,21.6572,21.597,21.6433,49303.6212
2006-10-25 15:00:00,46.74,46.74,46.69,46.69,63927.57660167131,21.6526,21.6526,21.6294,21.6294,63927.5766
2006-10-25 15:10:00,46.68,46.68,46.61,46.67,47075.20891364903,21.6248,21.6248,21.5923,21.6201,47075.2089
2006-10-25 15:20:00,46.68,46.76,46.68,46.73,31197.771587743733,21.6248,21.6618,21.6248,21.6479,31197.7716
2006-10-25 15:30:00,46.73,46.76,46.7,46.73,82311.97771587744,21.6479,21.6618,21.634,21.6479,82311.9777
2006-10-25 15:40:00,46.73,46.89,46.72,46.85,55153.203342618384,21.6479,21.722,21.6433,21.7035,55153.2033
2006-10-25 15:50:00,46.85,46.9,46.84,46.86,50696.378830083566,21.7035,21.7267,21.6989,21.7081,50696.3788
2006-10-26 09:30:00,46.68,46.76,46.65,46.7,43314.76323119777,21.6248,21.6618,21.6109,21.634,43314.7632
2006-10-26 09:40:00,46.7,46.7,46.5,46.65,19359.33147632312,21.634,21.634,21.5414,21.6109,19359.3315
2006-10-26 09:50:00,46.66,46.85,46.65,46.84,24791.08635097493,21.6155,21.7035,21.6109,21.6989,24791.0864
2006-10-26 10:00:00,46.86,46.86,46.63,46.68,21866.29526462396,21.7081,21.7081,21.6016,21.6248,21866.2953
2006-10-26 10:10:00,46.71,46.89,46.71,46.88,36629.526462395545,21.6387,21.722,21.6387,21.7174,36629.5265
2006-10-26 10:20:00,46.86,46.89,46.78,46.78,129526.4623955432,21.7081,21.722,21.6711,21.6711,129526.4624
2006-10-26 10:30:00,46.78,46.84,46.78,46.78,22980.501392757666,21.6711,21.6989,21.6711,21.6711,22980.5014
2006-10-26 10:40:00,46.78,46.85,46.78,46.78,24233.98328690808,21.6711,21.7035,21.6711,21.6711,24233.9833
2006-10-26 10:50:00,46.78,46.85,46.78,46.78,31894.1504178273,21.6711,21.7035,21.6711,21.6711,31894.1504
2006-10-26 11:00:00,46.78,46.78,46.71,46.77,38857.93871866296,21.6711,21.6711,21.6387,21.6665,38857.9387
2006-10-26 11:10:00,46.78,46.86,46.75,46.76,24512.534818941505,21.6711,21.7081,21.6572,21.6618,24512.5348
2006-10-26 11:20:00,46.76,46.86,46.76,46.83,22562.674094707523,21.6618,21.7081,21.6618,21.6943,22562.6741
2006-10-26 11:30:00,46.81,46.81,46.71,46.78,21169.91643454039,21.685,21.685,21.6387,21.6711,21169.9164
2006-10-26 11:40:00,46.78,46.78,46.74,46.76,11977.715877437327,21.6711,21.6711,21.6526,21.6618,11977.7159
2006-10-26 11:50:00,46.75,46.76,46.74,46.74,42061.28133704736,21.6572,21.6618,21.6526,21.6526,42061.2813
2006-10-26 12:00:00,46.76,46.79,46.75,46.77,12116.99164345404,21.6618,21.6757,21.6572,21.6665,12116.9916
2006-10-26 12:10:00,46.77,46.84,46.74,46.84,11838.440111420614,21.6665,21.6989,21.6526,21.6989,11838.4401
2006-10-26 12:20:00,46.84,46.84,46.78,46.8,28551.532033426185,21.6989,21.6989,21.6711,21.6804,28551.532
2006-10-26 12:30:00,46.79,46.81,46.78,46.81,16155.98885793872,21.6757,21.685,21.6711,21.685,16155.9889
2006-10-26 12:40:00,46.8,46.87,46.78,46.86,32729.80501392758,21.6804,21.7128,21.6711,21.7081,32729.805
2006-10-26 12:50:00,46.86,46.99,46.86,46.97,29387.186629526463,21.7081,21.7684,21.7081,21.7591,29387.1866
2006-10-26 13:00:00,46.94,46.98,46.91,46.94,20055.710306406687,21.7452,21.7637,21.7313,21.7452,20055.7103
2006-10-26 13:10:00,46.93,46.96,46.89,46.92,21727.01949860724,21.7406,21.7545,21.722,21.7359,21727.0195
2006-10-26 13:20:00,46.9,46.96,46.88,46.94,14345.403899721448,21.7267,21.7545,21.7174,21.7452,14345.4039
2006-10-26 13:30:00,46.96,46.96,46.9,46.91,14623.955431754875,21.7545,21.7545,21.7267,21.7313,14623.9554
2006-10-26 13:40:00,46.92,46.99,46.91,46.93,20473.537604456826,21.7359,21.7684,21.7313,21.7406,20473.5376
2006-10-26 13:50:00,46.92,46.96,46.89,46.91,17270.194986072423,21.7359,21.7545,21.722,21.7313,17270.195
2006-10-26 14:00:00,46.91,46.96,46.89,46.93,19080.77994428969,21.7313,21.7545,21.722,21.7406,19080.7799
2006-10-26 14:10:00,46.91,46.94,46.88,46.92,33565.45961002786,21.7313,21.7452,21.7174,21.7359,33565.4596
2006-10-26 14:20:00,46.92,46.99,46.92,46.96,21448.46796657382,21.7359,21.7684,21.7359,21.7545,21448.468
2006-10-26 14:30:00,46.95,46.98,46.89,46.92,57103.06406685237,21.7498,21.7637,21.722,21.7359,57103.0641
2006-10-26 14:40:00,46.92,46.96,46.89,46.93,41364.902506963794,21.7359,21.7545,21.722,21.7406,41364.9025
2006-10-26 14:50:00,46.93,46.96,46.91,46.93,25487.4651810585,21.7406,21.7545,21.7313,21.7406,25487.4652
2006-10-26 15:00:00,46.95,46.99,46.89,46.89,47771.58774373259,21.7498,21.7684,21.722,21.722,47771.5877
2006-10-26 15:10:00,46.89,46.94,46.89,46.89,44986.072423398335,21.722,21.7452,21.722,21.722,44986.0724
2006-10-26 15:20:00,46.89,46.94,46.89,46.89,30222.841225626744,21.722,21.7452,21.722,21.722,30222.8412
2006-10-26 15:30:00,46.89,46.99,46.89,46.96,129944.28969359332,21.722,21.7684,21.722,21.7545,129944.2897
2006-10-26 15:40:00,46.96,46.99,46.96,46.98,52089.1364902507,21.7545,21.7684,21.7545,21.7637,52089.1365
2006-10-26 15:50:00,46.96,47.0,46.96,46.96,76601.6713091922,21.7545,21.773,21.7545,21.7545,76601.6713
2006-10-27 09:30:00,46.34,46.34,46.0,46.02,72701.94986072424,21.4673,21.4673,21.3097,21.319,72701.9499
2006-10-27 09:40:00,46.0,46.31,45.92,46.27,115598.88579387189,21.3097,21.4534,21.2727,21.4348,115598.8858
2006-10-27 09:50:00,46.27,46.31,46.02,46.18,100139.27576601673,21.4348,21.4534,21.319,21.3931,100139.2758
2006-10-27 10:00:00,46.13,46.22,45.96,46.12,69498.60724233984,21.37,21.4117,21.2912,21.3653,69498.6072
2006-10-27 10:10:00,46.14,46.22,46.05,46.18,220194.9860724234,21.3746,21.4117,21.3329,21.3931,220194.9861
2006-10-27 10:20:00,46.18,46.22,46.09,46.15,95682.4512534819,21.3931,21.4117,21.3514,21.3792,95682.4513
2006-10-27 10:30:00,46.16,46.31,46.05,46.31,90389.9721448468,21.3839,21.4534,21.3329,21.4534,90389.9721
2006-10-27 10:40:00,46.3,46.3,46.2,46.27,35654.596100278555,21.4487,21.4487,21.4024,21.4348,35654.5961
2006-10-27 10:50:00,46.26,46.26,46.2,46.22,39554.31754874652,21.4302,21.4302,21.4024,21.4117,39554.3175
2006-10-27 11:00:00,46.2,46.22,46.06,46.13,54178.2729805014,21.4024,21.4117,21.3375,21.37,54178.273
2006-10-27 11:10:00,46.15,46.21,46.08,46.13,73676.88022284122,21.3792,21.407,21.3468,21.37,73676.8802
2006-10-27 11:20:00,46.13,46.24,46.12,46.2,63649.025069637886,21.37,21.4209,21.3653,21.4024,63649.0251
2006-10-27 11:30:00,46.22,46.24,46.17,46.17,46935.93314763231,21.4117,21.4209,21.3885,21.3885,46935.9331
2006-10-27 11:40:00,46.17,46.22,46.17,46.21,24791.08635097493,21.3885,21.4117,21.3885,21.407,24791.0864
2006-10-27 11:50:00,46.2,46.24,46.13,46.2,44428.96935933148,21.4024,21.4209,21.37,21.4024,44428.9694
2006-10-27 12:00:00,46.2,46.61,46.17,46.58,76740.94707520891,21.4024,21.5923,21.3885,21.5784,76740.9471
2006-10-27 12:10:00,46.61,46.76,46.48,46.74,35097.4930362117,21.5923,21.6618,21.5321,21.6526,35097.493
2006-10-27 12:20:00,46.74,46.78,46.56,46.56,63231.197771587744,21.6526,21.6711,21.5692,21.5692,63231.1978
2006-10-27 12:30:00,46.56,46.71,46.53,46.68,59749.30362116992,21.5692,21.6387,21.5553,21.6248,59749.3036
2006-10-27 12:40:00,46.67,46.71,46.49,46.49,38300.8356545961,21.6201,21.6387,21.5367,21.5367,38300.8357
2006-10-27 12:50:00,46.48,46.61,46.35,46.38,25069.63788300836,21.5321,21.5923,21.4719,21.4858,25069.6379
2006-10-27 13:00:00,46.38,46.42,46.31,46.42,26880.22284122563,21.4858,21.5043,21.4534,21.5043,26880.2228
2006-10-27 13:10:00,46.42,46.42,46.33,46.35,26323.119777158776,21.5043,21.5043,21.4626,21.4719,26323.1198
2006-10-27 13:20:00,46.35,46.45,46.33,46.38,15598.885793871868,21.4719,21.5182,21.4626,21.4858,15598.8858
2006-10-27 13:30:00,46.38,46.39,46.33,46.36,25626.74094707521,21.4858,21.4904,21.4626,21.4765,25626.7409
2006-10-27 13:40:00,46.34,46.43,46.32,46.32,18802.228412256267,21.4673,21.5089,21.458,21.458,18802.2284
2006-10-27 13:50:00,46.33,46.49,46.31,46.34,55292.4791086351,21.4626,21.5367,21.4534,21.4673,55292.4791
2006-10-27 14:00:00,46.34,46.42,46.32,46.35,42757.66016713092,21.4673,21.5043,21.458,21.4719,42757.6602
2006-10-27 14:10:00,46.35,46.49,46.31,46.48,28969.359331476324,21.4719,21.5367,21.4534,21.5321,28969.3593
2006-10-27 14:20:00,46.48,46.52,46.31,46.35,59192.20055710307,21.5321,21.5506,21.4534,21.4719,59192.2006
2006-10-27 14:30:00,46.35,46.35,46.24,46.35,46518.10584958218,21.4719,21.4719,21.4209,21.4719,46518.1058
2006-10-27 14:40:00,46.35,46.43,46.24,46.37,46100.27855153204,21.4719,21.5089,21.4209,21.4812,46100.2786
2006-10-27 14:50:00,46.38,46.45,46.31,46.32,28272.98050139276,21.4858,21.5182,21.4534,21.458,28272.9805
2006-10-27 15:00:00,46.33,46.58,46.33,46.51,46239.55431754875,21.4626,21.5784,21.4626,21.546,46239.5543
2006-10-27 15:10:00,46.51,46.58,46.49,46.58,38579.38718662953,21.546,21.5784,21.5367,21.5784,38579.3872
2006-10-27 15:20:00,46.58,46.6,46.49,46.5,91225.62674094707,21.5784,21.5877,21.5367,21.5414,91225.6267
2006-10-27 15:30:00,46.5,46.52,46.33,46.38,63927.57660167131,21.5414,21.5506,21.4626,21.4858,63927.5766
2006-10-27 15:40:00,46.37,46.37,46.31,46.31,73119.77715877438,21.4812,21.4812,21.4534,21.4534,73119.7772
2006-10-27 15:50:00,46.32,46.37,46.31,46.37,71448.46796657382,21.458,21.4812,21.4534,21.4812,71448.468
2006-10-30 09:30:00,46.33,46.58,46.25,46.36,54456.82451253482,21.4626,21.5784,21.4256,21.4765,54456.8245
2006-10-30 09:40:00,46.38,46.4,46.32,46.33,18384.401114206128,21.4858,21.4951,21.458,21.4626,18384.4011
2006-10-30 09:50:00,46.34,46.34,46.3,46.3,27715.877437325908,21.4673,21.4673,21.4487,21.4487,27715.8774
2006-10-30 10:00:00,46.28,46.38,46.28,46.35,38579.38718662953,21.4395,21.4858,21.4395,21.4719,38579.3872
2006-10-30 10:10:00,46.33,46.45,46.33,46.42,25905.29247910864,21.4626,21.5182,21.4626,21.5043,25905.2925
2006-10-30 10:20:00,46.43,46.45,46.4,46.43,28412.25626740948,21.5089,21.5182,21.4951,21.5089,28412.2563
2006-10-30 10:30:00,46.43,46.5,46.39,46.41,23676.880222841228,21.5089,21.5414,21.4904,21.4997,23676.8802
2006-10-30 10:40:00,46.41,46.54,46.4,46.52,72562.67409470753,21.4997,21.5599,21.4951,21.5506,72562.6741
2006-10-30 10:50:00,46.56,46.57,46.46,46.5,20473.537604456826,21.5692,21.5738,21.5228,21.5414,20473.5376
2006-10-30 11:00:00,46.51,46.58,46.49,46.58,24651.810584958217,21.546,21.5784,21.5367,21.5784,24651.8106
2006-10-30 11:10:00,46.59,46.68,46.59,46.61,21727.01949860724,21.5831,21.6248,21.5831,21.5923,21727.0195
2006-10-30 11:20:00,46.62,46.66,46.61,46.63,23955.43175487465,21.597,21.6155,21.5923,21.6016,23955.4318
2006-10-30 11:30:00,46.63,46.71,46.63,46.66,28830.08356545961,21.6016,21.6387,21.6016,21.6155,28830.0836
2006-10-30 11:40:00,46.66,46.69,46.55,46.55,21169.91643454039,21.6155,21.6294,21.5645,21.5645,21169.9164
2006-10-30 11:50:00,46.56,46.7,46.56,46.61,13788.300835654596,21.5692,21.634,21.5692,21.5923,13788.3008
2006-10-30 12:00:00,46.61,46.73,46.6,46.73,28551.532033426185,21.5923,21.6479,21.5877,21.6479,28551.532
2006-10-30 12:10:00,46.73,46.83,46.71,46.73,25348.189415041783,21.6479,21.6943,21.6387,21.6479,25348.1894
2006-10-30 12:20:00,46.73,46.8,46.7,46.71,23398.3286908078,21.6479,21.6804,21.634,21.6387,23398.3287
2006-10-30 12:30:00,46.7,46.75,46.67,46.75,12813.370473537603,21.634,21.6572,21.6201,21.6572,12813.3705
2006-10-30 12:40:00,46.73,46.75,46.67,46.73,66573.81615598887,21.6479,21.6572,21.6201,21.6479,66573.8162
2006-10-30 12:50:00,46.73,46.79,46.72,46.73,36908.07799442897,21.6479,21.6757,21.6433,21.6479,36908.078
2006-10-30 13:00:00,46.73,46.76,46.7,46.72,31754.874651810587,21.6479,21.6618,21.634,21.6433,31754.8747
2006-10-30 13:10:00,46.73,46.78,46.7,46.78,46518.10584958218,21.6479,21.6711,21.634,21.6711,46518.1058
2006-10-30 13:20:00,46.78,46.82,46.71,46.72,25626.74094707521,21.6711,21.6896,21.6387,21.6433,25626.7409
2006-10-30 13:30:00,46.71,46.75,46.7,46.73,13091.922005571032,21.6387,21.6572,21.634,21.6479,13091.922
2006-10-30 13:40:00,46.75,46.84,46.72,46.72,22701.949860724235,21.6572,21.6989,21.6433,21.6433,22701.9499
2006-10-30 13:50:00,46.72,46.78,46.71,46.76,21030.64066852368,21.6433,21.6711,21.6387,21.6618,21030.6407
2006-10-30 14:00:00,46.76,46.77,46.74,46.75,26601.671309192203,21.6618,21.6665,21.6526,21.6572,26601.6713
2006-10-30 14:10:00,46.75,46.8,46.74,46.79,20334.26183844012,21.6572,21.6804,21.6526,21.6757,20334.2618
2006-10-30 14:20:00,46.8,46.82,46.78,46.79,37465.18105849582,21.6804,21.6896,21.6711,21.6757,37465.1811
2006-10-30 14:30:00,46.79,46.83,46.74,46.75,29108.63509749304,21.6757,21.6943,21.6526,21.6572,29108.6351
2006-10-30 14:40:00,46.74,46.81,46.72,46.72,44986.072423398335,21.6526,21.685,21.6433,21.6433,44986.0724
2006-10-30 14:50:00,46.71,46.81,46.71,46.78,30362.116991643456,21.6387,21.685,21.6387,21.6711,30362.117
2006-10-30 15:00:00,46.78,46.78,46.68,46.71,38718.66295264624,21.6711,21.6711,21.6248,21.6387,38718.663
2006-10-30 15:10:00,46.71,46.73,46.6,46.6,106963.78830083566,21.6387,21.6479,21.5877,21.5877,106963.7883
2006-10-30 15:20:00,46.59,46.6,46.49,46.54,31197.771587743733,21.5831,21.5877,21.5367,21.5599,31197.7716
2006-10-30 15:30:00,46.54,46.63,46.53,46.58,82451.25348189415,21.5599,21.6016,21.5553,21.5784,82451.2535
2006-10-30 15:40:00,46.6,46.6,46.53,46.57,45543.17548746518,21.5877,21.5877,21.5553,21.5738,45543.1755
2006-10-30 15:50:00,46.56,46.66,46.56,46.6,148050.13927576604,21.5692,21.6155,21.5692,21.5877,148050.1393
2006-10-31 09:30:00,46.49,46.73,46.42,46.52,86629.52646239554,21.5367,21.6479,21.5043,21.5506,86629.5265
2006-10-31 09:40:00,46.52,46.66,46.45,46.59,56963.78830083566,21.5506,21.6155,21.5182,21.5831,56963.7883
2006-10-31 09:50:00,46.59,46.71,46.56,46.65,30919.22005571031,21.5831,21.6387,21.5692,21.6109,30919.2201
2006-10-31 10:00:00,46.65,46.81,46.61,46.79,45821.72701949861,21.6109,21.685,21.5923,21.6757,45821.727
2006-10-31 10:10:00,46.78,46.81,46.77,46.78,26462.395543175488,21.6711,21.685,21.6665,21.6711,26462.3955
2006-10-31 10:20:00,46.77,46.84,46.73,46.78,43454.03899721448,21.6665,21.6989,21.6479,21.6711,43454.039
2006-10-31 10:30:00,46.78,46.9,46.78,46.84,38440.11142061282,21.6711,21.7267,21.6711,21.6989,38440.1114
2006-10-31 10:40:00,46.84,46.86,46.81,46.82,37325.90529247911,21.6989,21.7081,21.685,21.6896,37325.9053
2006-10-31 10:50:00,46.81,46.82,46.79,46.81,79665.73816155989,21.685,21.6896,21.6757,21.685,79665.7382
2006-10-31 11:00:00,46.81,46.88,46.81,46.83,108774.37325905293,21.685,21.7174,21.685,21.6943,108774.3733
2006-10-31 11:10:00,46.83,46.92,46.83,46.89,43593.3147632312,21.6943,21.7359,21.6943,21.722,43593.3148
2006-10-31 11:20:00,46.91,47.02,46.88,47.02,20473.537604456826,21.7313,21.7823,21.7174,21.7823,20473.5376
2006-10-31 11:30:00,47.04,47.17,47.04,47.13,47075.20891364903,21.7915,21.8518,21.7915,21.8332,47075.2089
2006-10-31 11:40:00,47.13,47.13,46.99,47.0,43314.76323119777,21.8332,21.8332,21.7684,21.773,43314.7632
2006-10-31 11:50:00,47.01,47.04,46.94,46.96,37047.35376044569,21.7776,21.7915,21.7452,21.7545,37047.3538
2006-10-31 12:00:00,46.96,46.99,46.94,46.98,27019.49860724234,21.7545,21.7684,21.7452,21.7637,27019.4986
2006-10-31 12:10:00,46.98,47.01,46.93,46.95,36072.42339832869,21.7637,21.7776,21.7406,21.7498,36072.4234
2006-10-31 12:20:00,46.94,47.01,46.93,46.96,40529.24791086351,21.7452,21.7776,21.7406,21.7545,40529.2479
2006-10-31 12:30:00,46.96,46.99,46.93,46.96,206128.13370473537,21.7545,21.7684,21.7406,21.7545,206128.1337
2006-10-31 12:40:00,46.96,46.96,46.89,46.96,39554.31754874652,21.7545,21.7545,21.722,21.7545,39554.3175
2006-10-31 12:50:00,46.96,47.04,46.96,46.99,21030.64066852368,21.7545,21.7915,21.7545,21.7684,21030.6407
2006-10-31 13:00:00,46.99,47.05,46.95,47.04,39972.14484679666,21.7684,21.7962,21.7498,21.7915,39972.1448
2006-10-31 13:10:00,47.04,47.06,47.01,47.01,36350.97493036212,21.7915,21.8008,21.7776,21.7776,36350.9749
2006-10-31 13:20:00,47.01,47.09,47.01,47.06,37047.35376044569,21.7776,21.8147,21.7776,21.8008,37047.3538
2006-10-31 13:30:00,47.06,47.07,46.96,46.96,37047.35376044569,21.8008,21.8054,21.7545,21.7545,37047.3538
2006-10-31 13:40:00,46.96,46.99,46.91,46.93,46378.83008356546,21.7545,21.7684,21.7313,21.7406,46378.8301
2006-10-31 13:50:00,46.94,46.98,46.92,46.94,40250.696378830085,21.7452,21.7637,21.7359,21.7452,40250.6964
2006-10-31 14:00:00,46.96,46.98,46.93,46.93,20055.710306406687,21.7545,21.7637,21.7406,21.7406,20055.7103
2006-10-31 14:10:00,46.93,47.01,46.93,46.98,46100.27855153204,21.7406,21.7776,21.7406,21.7637,46100.2786
2006-10-31 14:20:00,46.97,46.98,46.9,46.95,89554.31754874652,21.7591,21.7637,21.7267,21.7498,89554.3175
2006-10-31 14:30:00,46.96,46.98,46.88,46.91,124373.2590529248,21.7545,21.7637,21.7174,21.7313,124373.2591
2006-10-31 14:40:00,46.91,46.97,46.91,46.93,54874.65181058496,21.7313,21.7591,21.7313,21.7406,54874.6518
2006-10-31 14:50:00,46.91,46.93,46.83,46.91,48746.51810584959,21.7313,21.7406,21.6943,21.7313,48746.5181
2006-10-31 15:00:00,46.91,46.92,46.87,46.91,39972.14484679666,21.7313,21.7359,21.7128,21.7313,39972.1448
2006-10-31 15:10:00,46.91,46.92,46.85,46.88,32451.25348189416,21.7313,21.7359,21.7035,21.7174,32451.2535
2006-10-31 15:20:00,46.88,47.05,46.88,47.05,34261.83844011142,21.7174,21.7962,21.7174,21.7962,34261.8384
2006-10-31 15:30:00,47.04,47.09,47.02,47.06,30083.56545961003,21.7915,21.8147,21.7823,21.8008,30083.5655
2006-10-31 15:40:00,47.07,47.14,47.07,47.12,52506.96378830084,21.8054,21.8379,21.8054,21.8286,52506.9638
2006-10-31 15:50:00,47.12,47.12,46.91,46.97,136490.25069637885,21.8286,21.8286,21.7313,21.7591,136490.2507
2006-11-01 09:30:00,47.75,47.75,47.4,47.4,157799.44289693594,22.1204,22.1204,21.9583,21.9583,157799.4429
2006-11-01 09:40:00,47.4,47.43,47.06,47.1,77994.42896935933,21.9583,21.9722,21.8008,21.8193,77994.429
2006-11-01 09:50:00,47.13,47.17,47.06,47.07,161559.8885793872,21.8332,21.8518,21.8008,21.8054,161559.8886
2006-11-01 10:00:00,47.08,47.08,46.89,46.95,196239.55431754875,21.8101,21.8101,21.722,21.7498,196239.5543
2006-11-01 10:10:00,46.94,47.0,46.84,46.87,76044.56824512535,21.7452,21.773,21.6989,21.7128,76044.5682
2006-11-01 10:20:00,46.87,46.99,46.87,46.89,124651.81058495822,21.7128,21.7684,21.7128,21.722,124651.8106
2006-11-01 10:30:00,46.89,46.95,46.84,46.94,92896.93593314764,21.722,21.7498,21.6989,21.7452,92896.9359
2006-11-01 10:40:00,46.95,46.98,46.91,46.91,139415.04178272982,21.7498,21.7637,21.7313,21.7313,139415.0418
2006-11-01 10:50:00,46.92,47.06,46.91,47.04,171030.64066852367,21.7359,21.8008,21.7313,21.7915,171030.6407
2006-11-01 11:00:00,47.04,47.1,47.01,47.06,95125.34818941505,21.7915,21.8193,21.7776,21.8008,95125.3482
2006-11-01 11:10:00,47.06,47.06,46.99,47.06,99442.89693593315,21.8008,21.8008,21.7684,21.8008,99442.8969
2006-11-01 11:20:00,47.06,47.22,47.06,47.14,82033.42618384401,21.8008,21.8749,21.8008,21.8379,82033.4262
2006-11-01 11:30:00,47.15,47.22,47.13,47.16,86072.4233983287,21.8425,21.8749,21.8332,21.8471,86072.4234
2006-11-01 11:40:00,47.16,47.33,47.16,47.3,60167.13091922006,21.8471,21.9259,21.8471,21.912,60167.1309
2006-11-01 11:50:00,47.29,47.29,47.2,47.22,47493.03621169917,21.9073,21.9073,21.8657,21.8749,47493.0362
2006-11-01 12:00:00,47.22,47.29,47.19,47.19,44428.96935933148,21.8749,21.9073,21.861,21.861,44428.9694
2006-11-01 12:10:00,47.18,47.19,47.12,47.17,127158.77437325906,21.8564,21.861,21.8286,21.8518,127158.7744
2006-11-01 12:20:00,47.17,47.17,46.95,46.98,46796.6573816156,21.8518,21.8518,21.7498,21.7637,46796.6574
2006-11-01 12:30:00,46.99,47.01,46.96,46.96,27158.774373259053,21.7684,21.7776,21.7545,21.7545,27158.7744
2006-11-01 12:40:00,46.96,47.0,46.94,46.99,21727.01949860724,21.7545,21.773,21.7452,21.7684,21727.0195
2006-11-01 12:50:00,46.98,46.99,46.93,46.94,12395.543175487466,21.7637,21.7684,21.7406,21.7452,12395.5432
2006-11-01 13:00:00,46.95,46.96,46.91,46.94,50974.930362117,21.7498,21.7545,21.7313,21.7452,50974.9304
2006-11-01 13:10:00,46.94,46.95,46.91,46.91,12674.094707520891,21.7452,21.7498,21.7313,21.7313,12674.0947
2006-11-01 13:20:00,46.9,46.96,46.9,46.95,18523.676880222843,21.7267,21.7545,21.7267,21.7498,18523.6769
2006-11-01 13:30:00,46.94,46.96,46.9,46.96,27298.05013927577,21.7452,21.7545,21.7267,21.7545,27298.0501
2006-11-01 13:40:00,46.96,47.12,46.9,46.91,91782.72980501394,21.7545,21.8286,21.7267,21.7313,91782.7298
2006-11-01 13:50:00,46.91,46.91,46.65,46.65,227437.3259052925,21.7313,21.7313,21.6109,21.6109,227437.3259
2006-11-01 14:00:00,46.64,46.8,46.61,46.67,144428.96935933147,21.6062,21.6804,21.5923,21.6201,144428.9694
2006-11-01 14:10:00,46.67,46.74,46.67,46.72,88997.21448467967,21.6201,21.6526,21.6201,21.6433,88997.2145
2006-11-01 14:20:00,46.72,46.73,46.63,46.66,189693.59331476325,21.6433,21.6479,21.6016,21.6155,189693.5933
2006-11-01 14:30:00,46.65,46.65,46.1,46.12,146378.83008356547,21.6109,21.6109,21.3561,21.3653,146378.8301
2006-11-01 14:40:00,46.11,46.47,46.1,46.46,116016.713091922,21.3607,21.5275,21.3561,21.5228,116016.7131
2006-11-01 14:50:00,46.46,46.48,46.19,46.38,100000.0,21.5228,21.5321,21.3978,21.4858,100000.0
2006-11-01 15:00:00,46.38,46.4,46.2,46.22,87325.90529247912,21.4858,21.4951,21.4024,21.4117,87325.9053
2006-11-01 15:10:00,46.23,46.24,46.12,46.17,145821.72701949862,21.4163,21.4209,21.3653,21.3885,145821.727
2006-11-01 15:20:00,46.17,46.27,46.1,46.13,228551.5320334262,21.3885,21.4348,21.3561,21.37,228551.532
2006-11-01 15:30:00,46.14,46.15,45.99,46.01,176183.84401114206,21.3746,21.3792,21.3051,21.3144,176183.844
2006-11-01 15:40:00,46.02,46.03,45.89,45.98,149025.06963788302,21.319,21.3236,21.2588,21.3005,149025.0696
2006-11-01 15:50:00,45.97,46.03,45.97,46.03,187883.008356546,21.2959,21.3236,21.2959,21.3236,187883.0084
2006-11-02 09:30:00,45.77,46.02,45.52,46.02,119080.7799442897,21.2032,21.319,21.0874,21.319,119080.7799
2006-11-02 09:40:00,46.02,46.17,45.98,46.09,94011.14206128134,21.319,21.3885,21.3005,21.3514,94011.1421
2006-11-02 09:50:00,46.09,46.25,46.06,46.24,103760.44568245126,21.3514,21.4256,21.3375,21.4209,103760.4457
2006-11-02 10:00:00,46.25,46.51,46.22,46.42,134540.38997214485,21.4256,21.546,21.4117,21.5043,134540.39
2006-11-02 10:10:00,46.43,46.53,46.43,46.52,84958.21727019499,21.5089,21.5553,21.5089,21.5506,84958.2173
2006-11-02 10:20:00,46.5,46.53,46.4,46.4,64484.67966573816,21.5414,21.5553,21.4951,21.4951,64484.6797
2006-11-02 10:30:00,46.41,46.44,46.34,46.34,153899.721448468,21.4997,21.5136,21.4673,21.4673,153899.7214
2006-11-02 10:40:00,46.33,46.35,46.31,46.35,38440.11142061282,21.4626,21.4719,21.4534,21.4719,38440.1114
2006-11-02 10:50:00,46.35,46.43,46.34,46.4,118662.95264623956,21.4719,21.5089,21.4673,21.4951,118662.9526
2006-11-02 11:00:00,46.4,46.51,46.4,46.44,480222.8412256268,21.4951,21.546,21.4951,21.5136,480222.8412
2006-11-02 11:10:00,46.47,46.48,46.38,46.45,60027.85515320335,21.5275,21.5321,21.4858,21.5182,60027.8552
2006-11-02 11:20:00,46.45,46.45,46.41,46.42,38579.38718662953,21.5182,21.5182,21.4997,21.5043,38579.3872
2006-11-02 11:30:00,46.42,46.44,46.39,46.39,40389.9721448468,21.5043,21.5136,21.4904,21.4904,40389.9721
2006-11-02 11:40:00,46.39,46.44,46.39,46.4,20612.813370473537,21.4904,21.5136,21.4904,21.4951,20612.8134
2006-11-02 11:50:00,46.4,46.41,46.34,46.41,28551.532033426185,21.4951,21.4997,21.4673,21.4997,28551.532
2006-11-02 12:00:00,46.4,46.45,46.4,46.43,33565.45961002786,21.4951,21.5182,21.4951,21.5089,33565.4596
2006-11-02 12:10:00,46.43,46.45,46.41,46.41,22423.398328690808,21.5089,21.5182,21.4997,21.4997,22423.3983
2006-11-02 12:20:00,46.43,46.46,46.38,46.43,38161.55988857939,21.5089,21.5228,21.4858,21.5089,38161.5599
2006-11-02 12:30:00,46.42,46.45,46.4,46.44,22144.846796657384,21.5043,21.5182,21.4951,21.5136,22144.8468
2006-11-02 12:40:00,46.42,46.44,46.39,46.43,20891.364902506964,21.5043,21.5136,21.4904,21.5089,20891.3649
2006-11-02 12:50:00,46.42,46.45,46.4,46.44,30640.668523676883,21.5043,21.5182,21.4951,21.5136,30640.6685
2006-11-02 13:00:00,46.43,46.44,46.39,46.44,20891.364902506964,21.5089,21.5136,21.4904,21.5136,20891.3649
2006-11-02 13:10:00,46.44,46.44,46.38,46.39,28830.08356545961,21.5136,21.5136,21.4858,21.4904,28830.0836
2006-11-02 13:20:00,46.38,46.41,46.35,46.35,46100.27855153204,21.4858,21.4997,21.4719,21.4719,46100.2786
2006-11-02 13:30:00,46.37,46.38,46.35,46.37,27715.877437325908,21.4812,21.4858,21.4719,21.4812,27715.8774
2006-11-02 13:40:00,46.37,46.4,46.35,46.39,33565.45961002786,21.4812,21.4951,21.4719,21.4904,33565.4596
2006-11-02 13:50:00,46.4,46.4,46.36,46.36,51253.48189415042,21.4951,21.4951,21.4765,21.4765,51253.4819
2006-11-02 14:00:00,46.36,46.39,46.31,46.33,29247.91086350975,21.4765,21.4904,21.4534,21.4626,29247.9109
2006-11-02 14:10:00,46.33,46.4,46.33,46.35,32590.529247910865,21.4626,21.4951,21.4626,21.4719,32590.5292
2006-11-02 14:20:00,46.35,46.37,46.31,46.34,46378.83008356546,21.4719,21.4812,21.4534,21.4673,46378.8301
2006-11-02 14:30:00,46.33,46.39,46.3,46.3,43314.76323119777,21.4626,21.4904,21.4487,21.4487,43314.7632
2006-11-02 14:40:00,46.3,46.31,46.26,46.28,48467.96657381616,21.4487,21.4534,21.4302,21.4395,48467.9666
2006-11-02 14:50:00,46.28,46.28,46.13,46.22,108774.37325905293,21.4395,21.4395,21.37,21.4117,108774.3733
2006-11-02 15:00:00,46.22,46.25,46.14,46.16,114763.2311977716,21.4117,21.4256,21.3746,21.3839,114763.2312
2006-11-02 15:10:00,46.17,46.2,46.15,46.17,79805.01392757661,21.3885,21.4024,21.3792,21.3885,79805.0139
2006-11-02 15:20:00,46.17,46.21,46.16,46.2,43175.48746518106,21.3885,21.407,21.3839,21.4024,43175.4875
2006-11-02 15:30:00,46.21,46.35,46.2,46.35,49582.172701949865,21.407,21.4719,21.4024,21.4719,49582.1727
2006-11-02 15:40:00,46.35,46.43,46.35,46.43,133704.73537604458,21.4719,21.5089,21.4719,21.5089,133704.7354
2006-11-02 15:50:00,46.43,46.43,46.36,46.4,165598.8857938719,21.5089,21.5089,21.4765,21.4951,165598.8858
2006-11-03 09:30:00,46.36,46.56,45.95,46.2,60027.85515320335,21.4765,21.5692,21.2866,21.4024,60027.8552
2006-11-03 09:40:00,46.2,46.23,46.06,46.12,17409.47075208914,21.4024,21.4163,21.3375,21.3653,17409.4708
2006-11-03 09:50:00,46.12,46.14,45.93,46.02,39832.86908077994,21.3653,21.3746,21.2773,21.319,39832.8691
2006-11-03 10:00:00,46.02,46.02,45.72,45.78,68105.84958217271,21.319,21.319,21.18,21.2078,68105.8496
2006-11-03 10:10:00,45.78,45.9,45.74,45.89,32172.70194986073,21.2078,21.2634,21.1893,21.2588,32172.7019
2006-11-03 10:20:00,45.88,45.94,45.82,45.85,34958.21727019499,21.2542,21.282,21.2264,21.2403,34958.2173
2006-11-03 10:30:00,45.84,45.84,45.73,45.82,58495.8217270195,21.2356,21.2356,21.1847,21.2264,58495.8217
2006-11-03 10:40:00,45.82,45.86,45.8,45.86,142757.66016713093,21.2264,21.2449,21.2171,21.2449,142757.6602
2006-11-03 10:50:00,45.87,45.89,45.82,45.84,61420.61281337048,21.2495,21.2588,21.2264,21.2356,61420.6128
2006-11-03 11:00:00,45.84,45.84,45.77,45.81,69498.60724233984,21.2356,21.2356,21.2032,21.2217,69498.6072
2006-11-03 11:10:00,45.8,45.82,45.75,45.75,55292.4791086351,21.2171,21.2264,21.1939,21.1939,55292.4791
2006-11-03 11:20:00,45.74,45.74,45.61,45.66,54735.37604456825,21.1893,21.1893,21.1291,21.1522,54735.376
2006-11-03 11:30:00,45.66,45.67,45.56,45.61,48328.690807799445,21.1522,21.1569,21.1059,21.1291,48328.6908
2006-11-03 11:40:00,45.61,45.61,45.36,45.36,71866.29526462396,21.1291,21.1291,21.0133,21.0133,71866.2953
2006-11-03 11:50:00,45.38,45.49,45.37,45.49,40807.79944289694,21.0225,21.0735,21.0179,21.0735,40807.7994
2006-11-03 12:00:00,45.49,45.51,45.38,45.38,30640.668523676883,21.0735,21.0828,21.0225,21.0225,30640.6685
2006-11-03 12:10:00,45.38,45.44,45.29,45.29,54735.37604456825,21.0225,21.0503,20.9808,20.9808,54735.376
2006-11-03 12:20:00,45.28,45.4,45.28,45.32,31615.598885793872,20.9762,21.0318,20.9762,20.9947,31615.5989
2006-11-03 12:30:00,45.32,45.35,45.28,45.34,36908.07799442897,20.9947,21.0086,20.9762,21.004,36908.078
2006-11-03 12:40:00,45.34,45.44,45.33,45.4,27298.05013927577,21.004,21.0503,20.9994,21.0318,27298.0501
2006-11-03 12:50:00,45.4,45.41,45.36,45.37,31197.771587743733,21.0318,21.0364,21.0133,21.0179,31197.7716
2006-11-03 13:00:00,45.36,45.37,45.32,45.33,25626.74094707521,21.0133,21.0179,20.9947,20.9994,25626.7409
2006-11-03 13:10:00,45.33,45.39,45.32,45.37,23676.880222841228,20.9994,21.0272,20.9947,21.0179,23676.8802
2006-11-03 13:20:00,45.37,45.51,45.36,45.5,46239.55431754875,21.0179,21.0828,21.0133,21.0781,46239.5543
2006-11-03 13:30:00,45.49,45.55,45.44,45.54,45543.17548746518,21.0735,21.1013,21.0503,21.0967,45543.1755
2006-11-03 13:40:00,45.54,45.54,45.49,45.54,36768.802228412256,21.0967,21.0967,21.0735,21.0967,36768.8022
2006-11-03 13:50:00,45.54,45.61,45.49,45.59,57103.06406685237,21.0967,21.1291,21.0735,21.1198,57103.0641
2006-11-03 14:00:00,45.59,45.64,45.47,45.48,47910.86350974931,21.1198,21.143,21.0642,21.0689,47910.8635
2006-11-03 14:10:00,45.48,45.52,45.4,45.51,134540.38997214485,21.0689,21.0874,21.0318,21.0828,134540.39
2006-11-03 14:20:00,45.53,45.64,45.49,45.59,64763.2311977716,21.092,21.143,21.0735,21.1198,64763.2312
2006-11-03 14:30:00,45.6,45.72,45.59,45.68,58774.373259052925,21.1244,21.18,21.1198,21.1615,58774.3733
2006-11-03 14:40:00,45.68,45.69,45.57,45.61,34818.94150417828,21.1615,21.1661,21.1105,21.1291,34818.9415
2006-11-03 14:50:00,45.62,45.63,45.46,45.47,91922.00557103063,21.1337,21.1383,21.0596,21.0642,91922.0056
2006-11-03 15:00:00,45.47,45.54,45.46,45.48,64206.12813370474,21.0642,21.0967,21.0596,21.0689,64206.1281
2006-11-03 15:10:00,45.48,45.48,45.39,45.41,50696.378830083566,21.0689,21.0689,21.0272,21.0364,50696.3788
2006-11-03 15:20:00,45.4,45.45,45.38,45.38,51532.03342618384,21.0318,21.055,21.0225,21.0225,51532.0334
2006-11-03 15:30:00,45.39,45.49,45.38,45.46,86490.25069637883,21.0272,21.0735,21.0225,21.0596,86490.2507
2006-11-03 15:40:00,45.46,45.46,45.37,45.4,96935.93314763231,21.0596,21.0596,21.0179,21.0318,96935.9331
2006-11-03 15:50:00,45.42,45.49,45.41,45.43,112116.99164345404,21.0411,21.0735,21.0364,21.0457,112116.9916
2006-11-06 09:30:00,45.59,45.79,45.5,45.6,186768.80222841227,21.1198,21.2125,21.0781,21.1244,186768.8022
2006-11-06 09:40:00,45.6,45.64,45.46,45.56,52089.1364902507,21.1244,21.143,21.0596,21.1059,52089.1365
2006-11-06 09:50:00,45.52,45.56,45.43,45.51,36490.25069637883,21.0874,21.1059,21.0457,21.0828,36490.2507
2006-11-06 10:00:00,45.54,45.6,45.45,45.55,30919.22005571031,21.0967,21.1244,21.055,21.1013,30919.2201
2006-11-06 10:10:00,45.54,45.63,45.54,45.61,26323.119777158776,21.0967,21.1383,21.0967,21.1291,26323.1198
2006-11-06 10:20:00,45.59,45.61,45.26,45.36,276601.6713091922,21.1198,21.1291,20.9669,21.0133,276601.6713
2006-11-06 10:30:00,45.38,45.44,45.34,45.44,242200.5571030641,21.0225,21.0503,21.004,21.0503,242200.5571
2006-11-06 10:40:00,45.44,45.8,45.42,45.76,298328.69080779946,21.0503,21.2171,21.0411,21.1986,298328.6908
2006-11-06 10:50:00,45.76,45.89,45.76,45.86,97493.03621169916,21.1986,21.2588,21.1986,21.2449,97493.0362
2006-11-06 11:00:00,45.84,45.91,45.79,45.89,49164.34540389972,21.2356,21.2681,21.2125,21.2588,49164.3454
2006-11-06 11:10:00,45.9,46.08,45.87,46.05,51810.58495821728,21.2634,21.3468,21.2495,21.3329,51810.585
2006-11-06 11:20:00,46.05,46.15,46.02,46.14,40389.9721448468,21.3329,21.3792,21.319,21.3746,40389.9721
2006-11-06 11:30:00,46.15,46.24,46.1,46.2,27576.601671309192,21.3792,21.4209,21.3561,21.4024,27576.6017
2006-11-06 11:40:00,46.2,46.33,46.2,46.25,51532.03342618384,21.4024,21.4626,21.4024,21.4256,51532.0334
2006-11-06 11:50:00,46.25,46.25,46.17,46.18,28690.807799442897,21.4256,21.4256,21.3885,21.3931,28690.8078
2006-11-06 12:00:00,46.17,46.23,46.11,46.11,40947.07520891365,21.3885,21.4163,21.3607,21.3607,40947.0752
2006-11-06 12:10:00,46.1,46.11,46.04,46.04,11002.785515320336,21.3561,21.3607,21.3283,21.3283,11002.7855
2006-11-06 12:20:00,46.04,46.04,45.91,45.91,16016.713091922007,21.3283,21.3283,21.2681,21.2681,16016.7131
2006-11-06 12:30:00,45.92,45.92,45.86,45.88,42618.38440111421,21.2727,21.2727,21.2449,21.2542,42618.3844
2006-11-06 12:40:00,45.9,45.95,45.85,45.88,82033.42618384401,21.2634,21.2866,21.2403,21.2542,82033.4262
2006-11-06 12:50:00,45.89,45.98,45.88,45.95,14902.506963788304,21.2588,21.3005,21.2542,21.2866,14902.507
2006-11-06 13:00:00,45.95,45.97,45.93,45.95,11142.061281337048,21.2866,21.2959,21.2773,21.2866,11142.0613
2006-11-06 13:10:00,45.97,46.04,45.95,46.01,15181.058495821728,21.2959,21.3283,21.2866,21.3144,15181.0585
2006-11-06 13:20:00,46.0,46.0,45.94,45.94,7103.064066852368,21.3097,21.3097,21.282,21.282,7103.0641
2006-11-06 13:30:00,45.94,45.98,45.93,45.95,15181.058495821728,21.282,21.3005,21.2773,21.2866,15181.0585
2006-11-06 13:40:00,45.96,45.96,45.91,45.93,13788.300835654596,21.2912,21.2912,21.2681,21.2773,13788.3008
2006-11-06 13:50:00,45.92,45.92,45.89,45.89,13788.300835654596,21.2727,21.2727,21.2588,21.2588,13788.3008
2006-11-06 14:00:00,45.91,45.96,45.9,45.94,17130.91922005571,21.2681,21.2912,21.2634,21.282,17130.9192
2006-11-06 14:10:00,45.94,45.96,45.92,45.93,138718.66295264623,21.282,21.2912,21.2727,21.2773,138718.663
2006-11-06 14:20:00,45.94,46.0,45.93,45.99,19637.883008356548,21.282,21.3097,21.2773,21.3051,19637.883
2006-11-06 14:30:00,46.0,46.02,45.98,45.98,31754.874651810587,21.3097,21.319,21.3005,21.3005,31754.8747
2006-11-06 14:40:00,46.0,46.04,45.99,46.03,31197.771587743733,21.3097,21.3283,21.3051,21.3236,31197.7716
2006-11-06 14:50:00,46.03,46.04,45.99,46.03,30222.841225626744,21.3236,21.3283,21.3051,21.3236,30222.8412
2006-11-06 15:00:00,46.02,46.09,46.02,46.07,30919.22005571031,21.319,21.3514,21.319,21.3422,30919.2201
2006-11-06 15:10:00,46.09,46.18,46.07,46.17,46657.38161559889,21.3514,21.3931,21.3422,21.3885,46657.3816
2006-11-06 15:20:00,46.17,46.19,46.1,46.11,134401.11420612814,21.3885,21.3978,21.3561,21.3607,134401.1142
2006-11-06 15:30:00,46.11,46.15,46.05,46.05,128272.98050139275,21.3607,21.3792,21.3329,21.3329,128272.9805
2006-11-06 15:40:00,46.05,46.07,45.97,46.0,65738.16155988858,21.3329,21.3422,21.2959,21.3097,65738.1616
2006-11-06 15:50:00,46.0,46.07,46.0,46.04,66852.36768802229,21.3097,21.3422,21.3097,21.3283,66852.3677
2006-11-07 09:30:00,45.92,46.03,45.84,46.02,42339.83286908078,21.2727,21.3236,21.2356,21.319,42339.8329
2006-11-07 09:40:00,46.02,46.18,46.02,46.17,63788.3008356546,21.319,21.3931,21.319,21.3885,63788.3008
2006-11-07 09:50:00,46.17,46.38,46.15,46.3,128830.08356545962,21.3885,21.4858,21.3792,21.4487,128830.0836
2006-11-07 10:00:00,46.3,46.34,46.25,46.34,96518.10584958218,21.4487,21.4673,21.4256,21.4673,96518.1058
2006-11-07 10:10:00,46.34,46.37,46.28,46.35,92618.3844011142,21.4673,21.4812,21.4395,21.4719,92618.3844
2006-11-07 10:20:00,46.35,46.38,46.31,46.32,39415.04178272981,21.4719,21.4858,21.4534,21.458,39415.0418
2006-11-07 10:30:00,46.33,46.41,46.31,46.35,42896.93593314764,21.4626,21.4997,21.4534,21.4719,42896.9359
2006-11-07 10:40:00,46.38,46.41,46.36,46.4,31754.874651810587,21.4858,21.4997,21.4765,21.4951,31754.8747
2006-11-07 10:50:00,46.39,46.44,46.31,46.33,77437.32590529248,21.4904,21.5136,21.4534,21.4626,77437.3259
2006-11-07 11:00:00,46.33,46.35,46.31,46.33,145821.72701949862,21.4626,21.4719,21.4534,21.4626,145821.727
2006-11-07 11:10:00,46.33,46.35,46.29,46.32,96378.83008356548,21.4626,21.4719,21.4441,21.458,96378.8301
2006-11-07 11:20:00,46.32,46.34,46.29,46.32,15041.782729805014,21.458,21.4673,21.4441,21.458,15041.7827
2006-11-07 11:30:00,46.33,46.39,46.32,46.36,94846.79665738162,21.4626,21.4904,21.458,21.4765,94846.7967
2006-11-07 11:40:00,46.36,46.39,46.33,46.35,47075.20891364903,21.4765,21.4904,21.4626,21.4719,47075.2089
2006-11-07 11:50:00,46.36,46.37,46.35,46.37,24094.707520891367,21.4765,21.4812,21.4719,21.4812,24094.7075
2006-11-07 12:00:00,46.36,46.42,46.35,46.42,22562.674094707523,21.4765,21.5043,21.4719,21.5043,22562.6741
2006-11-07 12:10:00,46.42,46.43,46.38,46.4,22701.949860724235,21.5043,21.5089,21.4858,21.4951,22701.9499
2006-11-07 12:20:00,46.38,46.38,46.35,46.35,25766.01671309192,21.4858,21.4858,21.4719,21.4719,25766.0167
2006-11-07 12:30:00,46.35,46.4,46.33,46.37,37325.90529247911,21.4719,21.4951,21.4626,21.4812,37325.9053
2006-11-07 12:40:00,46.37,46.42,46.35,46.42,38997.21448467967,21.4812,21.5043,21.4719,21.5043,38997.2145
2006-11-07 12:50:00,46.42,46.47,46.41,46.45,16434.540389972146,21.5043,21.5275,21.4997,21.5182,16434.5404
2006-11-07 13:00:00,46.45,46.5,46.44,46.48,25069.63788300836,21.5182,21.5414,21.5136,21.5321,25069.6379
2006-11-07 13:10:00,46.48,46.51,46.47,46.47,25348.189415041783,21.5321,21.546,21.5275,21.5275,25348.1894
2006-11-07 13:20:00,46.47,46.5,46.39,46.49,28412.25626740948,21.5275,21.5414,21.4904,21.5367,28412.2563
2006-11-07 13:30:00,46.48,46.54,46.45,46.45,18941.504178272982,21.5321,21.5599,21.5182,21.5182,18941.5042
2006-11-07 13:40:00,46.45,46.52,46.44,46.52,33147.632311977715,21.5182,21.5506,21.5136,21.5506,33147.6323
2006-11-07 13:50:00,46.5,46.56,46.45,46.48,25348.189415041783,21.5414,21.5692,21.5182,21.5321,25348.1894
2006-11-07 14:00:00,46.48,46.49,46.38,46.4,46518.10584958218,21.5321,21.5367,21.4858,21.4951,46518.1058
2006-11-07 14:10:00,46.41,46.43,46.35,46.35,64902.50696378831,21.4997,21.5089,21.4719,21.4719,64902.507
2006-11-07 14:20:00,46.35,46.38,46.32,46.38,82729.80501392759,21.4719,21.4858,21.458,21.4858,82729.805
2006-11-07 14:30:00,46.38,46.45,46.35,46.4,44289.69359331477,21.4858,21.5182,21.4719,21.4951,44289.6936
2006-11-07 14:40:00,46.4,46.4,46.34,46.35,74791.08635097493,21.4951,21.4951,21.4673,21.4719,74791.0864
2006-11-07 14:50:00,46.35,46.38,46.33,46.35,100000.0,21.4719,21.4858,21.4626,21.4719,100000.0
2006-11-07 15:00:00,46.35,46.36,46.3,46.35,44568.24512534819,21.4719,21.4765,21.4487,21.4719,44568.2451
2006-11-07 15:10:00,46.35,46.35,46.21,46.22,36072.42339832869,21.4719,21.4719,21.407,21.4117,36072.4234
2006-11-07 15:20:00,46.22,46.22,46.12,46.21,100557.10306406686,21.4117,21.4117,21.3653,21.407,100557.1031
2006-11-07 15:30:00,46.21,46.22,46.12,46.13,56545.96100278552,21.407,21.4117,21.3653,21.37,56545.961
2006-11-07 15:40:00,46.14,46.14,45.98,45.98,83426.18384401115,21.3746,21.3746,21.3005,21.3005,83426.1838
2006-11-07 15:50:00,45.98,46.04,45.79,46.01,192757.66016713093,21.3005,21.3283,21.2125,21.3144,192757.6602
2006-11-08 09:30:00,45.0,45.66,45.0,45.57,381058.49582172703,20.8465,21.1522,20.8465,21.1105,381058.4958
2006-11-08 09:40:00,45.55,45.57,45.45,45.49,54456.82451253482,21.1013,21.1105,21.055,21.0735,54456.8245
2006-11-08 09:50:00,45.46,45.49,45.41,45.49,100278.55153203344,21.0596,21.0735,21.0364,21.0735,100278.5515
2006-11-08 10:00:00,45.49,45.52,45.44,45.46,102785.51532033426,21.0735,21.0874,21.0503,21.0596,102785.5153
2006-11-08 10:10:00,45.46,45.46,45.4,45.41,146796.6573816156,21.0596,21.0596,21.0318,21.0364,146796.6574
2006-11-08 10:20:00,45.41,45.41,45.36,45.4,93732.59052924791,21.0364,21.0364,21.0133,21.0318,93732.5905
2006-11-08 10:30:00,45.39,45.45,45.39,45.45,90668.52367688024,21.0272,21.055,21.0272,21.055,90668.5237
2006-11-08 10:40:00,45.44,45.64,45.42,45.61,75069.63788300836,21.0503,21.143,21.0411,21.1291,75069.6379
2006-11-08 10:50:00,45.62,45.62,45.48,45.49,52785.51532033426,21.1337,21.1337,21.0689,21.0735,52785.5153
2006-11-08 11:00:00,45.51,45.57,45.45,45.57,76323.11977715878,21.0828,21.1105,21.055,21.1105,76323.1198
2006-11-08 11:10:00,45.56,45.6,45.49,45.59,157520.89136490252,21.1059,21.1244,21.0735,21.1198,157520.8914
2006-11-08 11:20:00,45.6,45.7,45.59,45.7,25626.74094707521,21.1244,21.1708,21.1198,21.1708,25626.7409
2006-11-08 11:30:00,45.7,45.72,45.64,45.65,27298.05013927577,21.1708,21.18,21.143,21.1476,27298.0501
2006-11-08 11:40:00,45.66,45.72,45.59,45.59,22005.57103064067,21.1522,21.18,21.1198,21.1198,22005.571
2006-11-08 11:50:00,45.59,45.66,45.59,45.65,31197.771587743733,21.1198,21.1522,21.1198,21.1476,31197.7716
2006-11-08 12:00:00,45.64,45.66,45.57,45.61,24512.534818941505,21.143,21.1522,21.1105,21.1291,24512.5348
2006-11-08 12:10:00,45.62,45.64,45.54,45.59,24791.08635097493,21.1337,21.143,21.0967,21.1198,24791.0864
2006-11-08 12:20:00,45.59,45.59,45.45,45.47,241225.62674094707,21.1198,21.1198,21.055,21.0642,241225.6267
2006-11-08 12:30:00,45.48,45.49,45.36,45.45,33008.356545961,21.0689,21.0735,21.0133,21.055,33008.3565
2006-11-08 12:40:00,45.45,45.47,45.38,45.47,23676.880222841228,21.055,21.0642,21.0225,21.0642,23676.8802
2006-11-08 12:50:00,45.49,45.56,45.42,45.53,46935.93314763231,21.0735,21.1059,21.0411,21.092,46935.9331
2006-11-08 13:00:00,45.49,45.56,45.47,45.49,25626.74094707521,21.0735,21.1059,21.0642,21.0735,25626.7409
2006-11-08 13:10:00,45.49,45.56,45.44,45.56,12534.81894150418,21.0735,21.1059,21.0503,21.1059,12534.8189
2006-11-08 13:20:00,45.56,45.57,45.51,45.56,22562.674094707523,21.1059,21.1105,21.0828,21.1059,22562.6741
2006-11-08 13:30:00,45.56,45.59,45.51,45.58,31337.04735376045,21.1059,21.1198,21.0828,21.1152,31337.0474
2006-11-08 13:40:00,45.58,45.64,45.53,45.64,16016.713091922007,21.1152,21.143,21.092,21.143,16016.7131
2006-11-08 13:50:00,45.64,45.69,45.63,45.64,27715.877437325908,21.143,21.1661,21.1383,21.143,27715.8774
2006-11-08 14:00:00,45.64,45.67,45.59,45.61,43314.76323119777,21.143,21.1569,21.1198,21.1291,43314.7632
2006-11-08 14:10:00,45.63,45.69,45.61,45.69,207938.71866295263,21.1383,21.1661,21.1291,21.1661,207938.7187
2006-11-08 14:20:00,45.69,45.74,45.66,45.66,124094.70752089136,21.1661,21.1893,21.1522,21.1522,124094.7075
2006-11-08 14:30:00,45.66,45.84,45.66,45.8,40947.07520891365,21.1522,21.2356,21.1522,21.2171,40947.0752
2006-11-08 14:40:00,45.8,45.84,45.74,45.78,33844.01114206128,21.2171,21.2356,21.1893,21.2078,33844.0111
2006-11-08 14:50:00,45.78,45.81,45.76,45.79,33565.45961002786,21.2078,21.2217,21.1986,21.2125,33565.4596
2006-11-08 15:00:00,45.79,45.8,45.69,45.71,177158.77437325908,21.2125,21.2171,21.1661,21.1754,177158.7744
2006-11-08 15:10:00,45.72,45.74,45.66,45.72,16991.643454038996,21.18,21.1893,21.1522,21.18,16991.6435
2006-11-08 15:20:00,45.72,45.75,45.69,45.74,27576.601671309192,21.18,21.1939,21.1661,21.1893,27576.6017
2006-11-08 15:30:00,45.75,45.77,45.64,45.64,32729.80501392758,21.1939,21.2032,21.143,21.143,32729.805
2006-11-08 15:40:00,45.64,45.66,45.58,45.59,56128.13370473538,21.143,21.1522,21.1152,21.1198,56128.1337
2006-11-08 15:50:00,45.58,45.64,45.57,45.59,166573.81615598887,21.1152,21.143,21.1105,21.1198,166573.8162
2006-11-09 09:30:00,45.52,45.74,45.37,45.67,63927.57660167131,21.0874,21.1893,21.0179,21.1569,63927.5766
2006-11-09 09:40:00,45.69,45.73,45.61,45.67,30501.392757660167,21.1661,21.1847,21.1291,21.1569,30501.3928
2006-11-09 09:50:00,45.64,45.66,45.56,45.64,19916.43454038997,21.143,21.1522,21.1059,21.143,19916.4345
2006-11-09 10:00:00,45.64,45.65,45.48,45.6,31615.598885793872,21.143,21.1476,21.0689,21.1244,31615.5989
2006-11-09 10:10:00,45.6,45.61,45.53,45.56,27298.05013927577,21.1244,21.1291,21.092,21.1059,27298.0501
2006-11-09 10:20:00,45.55,45.59,45.54,45.59,21448.46796657382,21.1013,21.1198,21.0967,21.1198,21448.468
2006-11-09 10:30:00,45.58,45.59,45.45,45.49,54456.82451253482,21.1152,21.1198,21.055,21.0735,54456.8245
2006-11-09 10:40:00,45.5,45.59,45.5,45.59,21587.74373259053,21.0781,21.1198,21.0781,21.1198,21587.7437
2006-11-09 10:50:00,45.61,45.65,45.56,45.63,32869.08077994429,21.1291,21.1476,21.1059,21.1383,32869.0808
2006-11-09 11:00:00,45.63,45.64,45.58,45.64,27715.877437325908,21.1383,21.143,21.1152,21.143,27715.8774
2006-11-09 11:10:00,45.64,45.64,45.59,45.6,48467.96657381616,21.143,21.143,21.1198,21.1244,48467.9666
2006-11-09 11:20:00,45.61,45.63,45.55,45.57,23816.15598885794,21.1291,21.1383,21.1013,21.1105,23816.156
2006-11-09 11:30:00,45.57,45.64,45.57,45.64,18523.676880222843,21.1105,21.143,21.1105,21.143,18523.6769
2006-11-09 11:40:00,45.63,45.66,45.54,45.61,27994.42896935933,21.1383,21.1522,21.0967,21.1291,27994.429
2006-11-09 11:50:00,45.61,45.79,45.54,45.58,152228.41225626742,21.1291,21.2125,21.0967,21.1152,152228.4123
2006-11-09 12:00:00,45.57,45.58,45.45,45.5,53760.44568245126,21.1105,21.1152,21.055,21.0781,53760.4457
2006-11-09 12:10:00,45.5,45.52,45.44,45.51,36072.42339832869,21.0781,21.0874,21.0503,21.0828,36072.4234
2006-11-09 12:20:00,45.51,45.54,45.46,45.47,32311.97771587744,21.0828,21.0967,21.0596,21.0642,32311.9777
2006-11-09 12:30:00,45.47,45.47,45.4,45.4,24512.534818941505,21.0642,21.0642,21.0318,21.0318,24512.5348
2006-11-09 12:40:00,45.41,45.41,45.32,45.33,15738.16155988858,21.0364,21.0364,20.9947,20.9994,15738.1616
2006-11-09 12:50:00,45.32,45.33,45.29,45.32,16155.98885793872,20.9947,20.9994,20.9808,20.9947,16155.9889
2006-11-09 13:00:00,45.33,45.33,45.28,45.28,30779.944289693594,20.9994,20.9994,20.9762,20.9762,30779.9443
2006-11-09 13:10:00,45.28,45.3,45.15,45.27,58495.8217270195,20.9762,20.9855,20.916,20.9716,58495.8217
2006-11-09 13:20:00,45.28,45.31,45.22,45.26,30501.392757660167,20.9762,20.9901,20.9484,20.9669,30501.3928
2006-11-09 13:30:00,45.26,45.39,45.24,45.35,58635.09749303621,20.9669,21.0272,20.9577,21.0086,58635.0975
2006-11-09 13:40:00,45.36,45.36,45.28,45.34,57799.442896935936,21.0133,21.0133,20.9762,21.004,57799.4429
2006-11-09 13:50:00,45.33,45.38,45.23,45.33,30083.56545961003,20.9994,21.0225,20.953,20.9994,30083.5655
2006-11-09 14:00:00,45.34,45.44,45.31,45.44,50278.55153203343,21.004,21.0503,20.9901,21.0503,50278.5515
2006-11-09 14:10:00,45.44,45.44,45.36,45.37,92757.66016713092,21.0503,21.0503,21.0133,21.0179,92757.6602
2006-11-09 14:20:00,45.37,45.37,45.31,45.33,39972.14484679666,21.0179,21.0179,20.9901,20.9994,39972.1448
2006-11-09 14:30:00,45.33,45.43,45.33,45.39,44846.796657381616,20.9994,21.0457,20.9994,21.0272,44846.7967
2006-11-09 14:40:00,45.39,45.4,45.31,45.37,52228.41225626741,21.0272,21.0318,20.9901,21.0179,52228.4123
2006-11-09 14:50:00,45.37,45.44,45.37,45.42,67409.47075208914,21.0179,21.0503,21.0179,21.0411,67409.4708
2006-11-09 15:00:00,45.42,45.46,45.4,45.45,113649.0250696379,21.0411,21.0596,21.0318,21.055,113649.0251
2006-11-09 15:10:00,45.46,45.53,45.41,45.52,93314.76323119778,21.0596,21.092,21.0364,21.0874,93314.7632
2006-11-09 15:20:00,45.52,45.53,45.41,45.41,104317.5487465181,21.0874,21.092,21.0364,21.0364,104317.5487
2006-11-09 15:30:00,45.41,45.56,45.4,45.52,214345.40389972145,21.0364,21.1059,21.0318,21.0874,214345.4039
2006-11-09 15:40:00,45.54,45.55,45.43,45.46,94846.79665738162,21.0967,21.1013,21.0457,21.0596,94846.7967
2006-11-09 15:50:00,45.47,45.52,45.46,45.47,127437.32590529248,21.0642,21.0874,21.0596,21.0642,127437.3259
2006-11-10 09:30:00,45.23,45.55,45.16,45.42,112256.26740947076,20.953,21.1013,20.9206,21.0411,112256.2674
2006-11-10 09:40:00,45.43,45.56,45.34,45.35,58077.99442896936,21.0457,21.1059,21.004,21.0086,58077.9944
2006-11-10 09:50:00,45.34,45.35,45.16,45.26,129387.18662952646,21.004,21.0086,20.9206,20.9669,129387.1866
2006-11-10 10:00:00,45.27,45.33,45.13,45.16,691225.6267409471,20.9716,20.9994,20.9067,20.9206,691225.6267
2006-11-10 10:10:00,45.16,45.29,45.04,45.18,73259.05292479109,20.9206,20.9808,20.865,20.9299,73259.0529
2006-11-10 10:20:00,45.21,45.21,45.1,45.1,44986.072423398335,20.9438,20.9438,20.8928,20.8928,44986.0724
2006-11-10 10:30:00,45.09,45.1,44.97,45.08,91782.72980501394,20.8882,20.8928,20.8326,20.8836,91782.7298
2006-11-10 10:40:00,45.07,45.1,45.03,45.04,112952.64623955432,20.8789,20.8928,20.8604,20.865,112952.6462
2006-11-10 10:50:00,45.04,45.07,45.01,45.02,46518.10584958218,20.865,20.8789,20.8511,20.8558,46518.1058
2006-11-10 11:00:00,45.0,45.05,44.98,45.03,67409.47075208914,20.8465,20.8697,20.8372,20.8604,67409.4708
2006-11-10 11:10:00,45.03,45.05,45.0,45.03,170891.36490250696,20.8604,20.8697,20.8465,20.8604,170891.3649
2006-11-10 11:20:00,45.01,45.05,45.01,45.02,45264.62395543176,20.8511,20.8697,20.8511,20.8558,45264.624
2006-11-10 11:30:00,45.02,45.04,45.0,45.02,49721.44846796658,20.8558,20.865,20.8465,20.8558,49721.4485
2006-11-10 11:40:00,45.01,45.03,44.9,44.91,204456.82451253483,20.8511,20.8604,20.8002,20.8048,204456.8245
2006-11-10 11:50:00,44.89,44.9,44.83,44.85,48467.96657381616,20.7955,20.8002,20.7677,20.777,48467.9666
2006-11-10 12:00:00,44.85,44.87,44.77,44.81,95543.17548746518,20.777,20.7863,20.7399,20.7585,95543.1755
2006-11-10 12:10:00,44.82,44.82,44.65,44.66,120334.26183844011,20.7631,20.7631,20.6844,20.689,120334.2618
2006-11-10 12:20:00,44.65,44.66,44.57,44.66,139136.4902506964,20.6844,20.689,20.6473,20.689,139136.4903
2006-11-10 12:30:00,44.66,44.7,44.61,44.69,132869.08077994428,20.689,20.7075,20.6658,20.7029,132869.0808
2006-11-10 12:40:00,44.7,44.74,44.67,44.72,57381.61559888579,20.7075,20.726,20.6936,20.7168,57381.6156
2006-11-10 12:50:00,44.72,44.72,44.56,44.59,56963.78830083566,20.7168,20.7168,20.6427,20.6566,56963.7883
2006-11-10 13:00:00,44.59,44.62,44.54,44.61,33704.73537604457,20.6566,20.6705,20.6334,20.6658,33704.7354
2006-11-10 13:10:00,44.6,44.75,44.59,44.75,36211.69916434541,20.6612,20.7307,20.6566,20.7307,36211.6992
2006-11-10 13:20:00,44.75,44.81,44.67,44.72,63370.47353760446,20.7307,20.7585,20.6936,20.7168,63370.4735
2006-11-10 13:30:00,44.72,44.72,44.6,44.6,72841.22562674095,20.7168,20.7168,20.6612,20.6612,72841.2256
2006-11-10 13:40:00,44.6,44.6,44.53,44.59,72144.84679665738,20.6612,20.6612,20.6288,20.6566,72144.8468
2006-11-10 13:50:00,44.6,44.77,44.59,44.76,65041.78272980502,20.6612,20.7399,20.6566,20.7353,65041.7827
2006-11-10 14:00:00,44.75,44.75,44.66,44.72,61142.06128133705,20.7307,20.7307,20.689,20.7168,61142.0613
2006-11-10 14:10:00,44.73,44.74,44.7,44.72,112952.64623955432,20.7214,20.726,20.7075,20.7168,112952.6462
2006-11-10 14:20:00,44.72,44.73,44.7,44.72,87743.73259052925,20.7168,20.7214,20.7075,20.7168,87743.7326
2006-11-10 14:30:00,44.72,44.73,44.7,44.72,67409.47075208914,20.7168,20.7214,20.7075,20.7168,67409.4708
2006-11-10 14:40:00,44.73,44.73,44.69,44.69,47493.03621169917,20.7214,20.7214,20.7029,20.7029,47493.0362
2006-11-10 14:50:00,44.7,44.73,44.69,44.72,89275.7660167131,20.7075,20.7214,20.7029,20.7168,89275.766
2006-11-10 15:00:00,44.72,44.73,44.71,44.73,124094.70752089136,20.7168,20.7214,20.7121,20.7214,124094.7075
2006-11-10 15:10:00,44.72,44.73,44.7,44.72,94568.2451253482,20.7168,20.7214,20.7075,20.7168,94568.2451
2006-11-10 15:20:00,44.72,44.72,44.67,44.68,78551.53203342619,20.7168,20.7168,20.6936,20.6983,78551.532
2006-11-10 15:30:00,44.68,44.69,44.59,44.65,57381.61559888579,20.6983,20.7029,20.6566,20.6844,57381.6156
2006-11-10 15:40:00,44.65,44.67,44.52,44.52,104178.2729805014,20.6844,20.6936,20.6241,20.6241,104178.273
2006-11-10 15:50:00,44.52,44.55,44.4,44.54,285654.59610027855,20.6241,20.638,20.5685,20.6334,285654.5961
2006-11-13 09:30:00,44.37,44.65,44.23,44.54,91922.00557103063,20.5546,20.6844,20.4898,20.6334,91922.0056
2006-11-13 09:40:00,44.57,44.64,44.53,44.62,86768.80222841226,20.6473,20.6797,20.6288,20.6705,86768.8022
2006-11-13 09:50:00,44.61,44.66,44.47,44.61,73537.60445682451,20.6658,20.689,20.601,20.6658,73537.6045
2006-11-13 10:00:00,44.62,44.62,44.58,44.62,55710.30640668524,20.6705,20.6705,20.6519,20.6705,55710.3064
2006-11-13 10:10:00,44.61,44.62,44.58,44.62,71030.64066852369,20.6658,20.6705,20.6519,20.6705,71030.6407
2006-11-13 10:20:00,44.62,44.64,44.55,44.63,87325.90529247912,20.6705,20.6797,20.638,20.6751,87325.9053
2006-11-13 10:30:00,44.65,44.73,44.65,44.72,52646.23955431755,20.6844,20.7214,20.6844,20.7168,52646.2396
2006-11-13 10:40:00,44.72,44.73,44.68,44.73,45543.17548746518,20.7168,20.7214,20.6983,20.7214,45543.1755
2006-11-13 10:50:00,44.73,44.77,44.72,44.74,37186.6295264624,20.7214,20.7399,20.7168,20.726,37186.6295
2006-11-13 11:00:00,44.74,44.8,44.74,44.75,39415.04178272981,20.726,20.7538,20.726,20.7307,39415.0418
2006-11-13 11:10:00,44.76,44.84,44.76,44.82,31894.1504178273,20.7353,20.7724,20.7353,20.7631,31894.1504
2006-11-13 11:20:00,44.82,44.83,44.65,44.73,47771.58774373259,20.7631,20.7677,20.6844,20.7214,47771.5877
2006-11-13 11:30:00,44.72,44.8,44.7,44.76,66155.98885793872,20.7168,20.7538,20.7075,20.7353,66155.9889
2006-11-13 11:40:00,44.76,44.8,44.75,44.79,50974.930362117,20.7353,20.7538,20.7307,20.7492,50974.9304
2006-11-13 11:50:00,44.79,44.8,44.76,44.77,30640.668523676883,20.7492,20.7538,20.7353,20.7399,30640.6685
2006-11-13 12:00:00,44.78,44.8,44.74,44.79,37604.45682451253,20.7446,20.7538,20.726,20.7492,37604.4568
2006-11-13 12:10:00,44.8,44.8,44.75,44.76,18662.952646239555,20.7538,20.7538,20.7307,20.7353,18662.9526
2006-11-13 12:20:00,44.75,44.76,44.66,44.66,41086.35097493036,20.7307,20.7353,20.689,20.689,41086.351
2006-11-13 12:30:00,44.66,44.7,44.66,44.67,22144.846796657384,20.689,20.7075,20.689,20.6936,22144.8468
2006-11-13 12:40:00,44.67,44.68,44.5,44.51,40947.07520891365,20.6936,20.6983,20.6149,20.6195,40947.0752
2006-11-13 12:50:00,44.51,44.53,44.47,44.47,34401.114206128135,20.6195,20.6288,20.601,20.601,34401.1142
2006-11-13 13:00:00,44.47,44.52,44.44,44.52,43036.21169916435,20.601,20.6241,20.5871,20.6241,43036.2117
2006-11-13 13:10:00,44.52,44.58,44.51,44.54,135933.14763231197,20.6241,20.6519,20.6195,20.6334,135933.1476
2006-11-13 13:20:00,44.55,44.57,44.54,44.55,76462.39554317549,20.638,20.6473,20.6334,20.638,76462.3955
2006-11-13 13:30:00,44.53,44.55,44.52,44.54,24930.362116991644,20.6288,20.638,20.6241,20.6334,24930.3621
2006-11-13 13:40:00,44.54,44.55,44.5,44.52,28690.807799442897,20.6334,20.638,20.6149,20.6241,28690.8078
2006-11-13 13:50:00,44.52,44.53,44.5,44.52,79944.28969359332,20.6241,20.6288,20.6149,20.6241,79944.2897
2006-11-13 14:00:00,44.53,44.54,44.48,44.49,43732.59052924792,20.6288,20.6334,20.6056,20.6102,43732.5905
2006-11-13 14:10:00,44.49,44.49,44.44,44.46,42061.28133704736,20.6102,20.6102,20.5871,20.5963,42061.2813
2006-11-13 14:20:00,44.46,44.54,44.46,44.52,107103.06406685236,20.5963,20.6334,20.5963,20.6241,107103.0641
2006-11-13 14:30:00,44.52,44.54,44.49,44.54,174094.7075208914,20.6241,20.6334,20.6102,20.6334,174094.7075
2006-11-13 14:40:00,44.54,44.54,44.46,44.49,114902.50696378831,20.6334,20.6334,20.5963,20.6102,114902.507
2006-11-13 14:50:00,44.49,44.55,44.48,44.53,35933.14763231198,20.6102,20.638,20.6056,20.6288,35933.1476
2006-11-13 15:00:00,44.53,44.55,44.5,44.54,42896.93593314764,20.6288,20.638,20.6149,20.6334,42896.9359
2006-11-13 15:10:00,44.53,44.56,44.48,44.49,46378.83008356546,20.6288,20.6427,20.6056,20.6102,46378.8301
2006-11-13 15:20:00,44.52,44.62,44.49,44.54,105710.30640668524,20.6241,20.6705,20.6102,20.6334,105710.3064
2006-11-13 15:30:00,44.54,44.59,44.5,44.57,79108.63509749304,20.6334,20.6566,20.6149,20.6473,79108.6351
2006-11-13 15:40:00,44.57,44.58,44.49,44.51,77019.49860724235,20.6473,20.6519,20.6102,20.6195,77019.4986
2006-11-13 15:50:00,44.52,44.56,44.48,44.49,99025.06963788302,20.6241,20.6427,20.6056,20.6102,99025.0696
2006-11-14 09:30:00,44.47,44.69,44.47,44.65,66295.26462395543,20.601,20.7029,20.601,20.6844,66295.2646
2006-11-14 09:40:00,44.65,44.91,44.64,44.91,328272.9805013928,20.6844,20.8048,20.6797,20.8048,328272.9805
2006-11-14 09:50:00,44.93,45.16,44.85,45.1,248746.5181058496,20.8141,20.9206,20.777,20.8928,248746.5181
2006-11-14 10:00:00,45.1,45.51,45.0,45.43,170055.7103064067,20.8928,21.0828,20.8465,21.0457,170055.7103
2006-11-14 10:10:00,45.43,45.66,45.23,45.23,164345.40389972145,21.0457,21.1522,20.953,20.953,164345.4039
2006-11-14 10:20:00,45.23,45.24,44.88,44.97,204456.82451253483,20.953,20.9577,20.7909,20.8326,204456.8245
2006-11-14 10:30:00,44.97,44.98,44.75,44.77,75766.01671309193,20.8326,20.8372,20.7307,20.7399,75766.0167
2006-11-14 10:40:00,44.78,44.83,44.67,44.75,83008.35654596101,20.7446,20.7677,20.6936,20.7307,83008.3565
2006-11-14 10:50:00,44.75,44.86,44.72,44.82,97214.48467966574,20.7307,20.7816,20.7168,20.7631,97214.4847
2006-11-14 11:00:00,44.81,44.93,44.77,44.88,86629.52646239554,20.7585,20.8141,20.7399,20.7909,86629.5265
2006-11-14 11:10:00,44.88,45.0,44.85,44.99,50557.10306406685,20.7909,20.8465,20.777,20.8419,50557.1031
2006-11-14 11:20:00,44.99,45.0,44.87,44.96,48885.7938718663,20.8419,20.8465,20.7863,20.828,48885.7939
2006-11-14 11:30:00,44.97,45.0,44.85,44.88,66155.98885793872,20.8326,20.8465,20.777,20.7909,66155.9889
2006-11-14 11:40:00,44.87,44.87,44.73,44.77,49025.06963788301,20.7863,20.7863,20.7214,20.7399,49025.0696
2006-11-14 11:50:00,44.76,44.83,44.73,44.79,27715.877437325908,20.7353,20.7677,20.7214,20.7492,27715.8774
2006-11-14 12:00:00,44.78,44.8,44.7,44.7,51114.20612813371,20.7446,20.7538,20.7075,20.7075,51114.2061
2006-11-14 12:10:00,44.7,44.78,44.7,44.77,23955.43175487465,20.7075,20.7446,20.7075,20.7399,23955.4318
2006-11-14 12:20:00,44.76,44.8,44.69,44.8,48885.7938718663,20.7353,20.7538,20.7029,20.7538,48885.7939
2006-11-14 12:30:00,44.78,44.84,44.78,44.82,22423.398328690808,20.7446,20.7724,20.7446,20.7631,22423.3983
2006-11-14 12:40:00,44.82,44.84,44.75,44.8,27715.877437325908,20.7631,20.7724,20.7307,20.7538,27715.8774
2006-11-14 12:50:00,44.82,44.84,44.74,44.74,36768.802228412256,20.7631,20.7724,20.726,20.726,36768.8022
2006-11-14 13:00:00,44.73,44.79,44.72,44.72,26323.119777158776,20.7214,20.7492,20.7168,20.7168,26323.1198
2006-11-14 13:10:00,44.72,44.76,44.66,44.74,33147.632311977715,20.7168,20.7353,20.689,20.726,33147.6323
2006-11-14 13:20:00,44.74,44.78,44.72,44.72,22144.846796657384,20.726,20.7446,20.7168,20.7168,22144.8468
2006-11-14 13:30:00,44.72,44.76,44.68,44.75,29805.013927576605,20.7168,20.7353,20.6983,20.7307,29805.0139
2006-11-14 13:40:00,44.76,44.8,44.75,44.78,28969.359331476324,20.7353,20.7538,20.7307,20.7446,28969.3593
2006-11-14 13:50:00,44.78,44.79,44.73,44.75,34261.83844011142,20.7446,20.7492,20.7214,20.7307,34261.8384
2006-11-14 14:00:00,44.75,44.84,44.75,44.83,19777.15877437326,20.7307,20.7724,20.7307,20.7677,19777.1588
2006-11-14 14:10:00,44.84,44.93,44.83,44.91,36908.07799442897,20.7724,20.8141,20.7677,20.8048,36908.078
2006-11-14 14:20:00,44.91,44.92,44.8,44.86,35933.14763231198,20.8048,20.8094,20.7538,20.7816,35933.1476
2006-11-14 14:30:00,44.86,45.0,44.86,45.0,32729.80501392758,20.7816,20.8465,20.7816,20.8465,32729.805
2006-11-14 14:40:00,45.0,45.1,44.99,45.08,82311.97771587744,20.8465,20.8928,20.8419,20.8836,82311.9777
2006-11-14 14:50:00,45.07,45.08,44.93,44.98,60167.13091922006,20.8789,20.8836,20.8141,20.8372,60167.1309
2006-11-14 15:00:00,44.95,45.08,44.95,45.07,64902.50696378831,20.8233,20.8836,20.8233,20.8789,64902.507
2006-11-14 15:10:00,45.03,45.05,44.94,45.01,131754.8746518106,20.8604,20.8697,20.8187,20.8511,131754.8747
2006-11-14 15:20:00,45.0,45.0,44.9,44.91,83008.35654596101,20.8465,20.8465,20.8002,20.8048,83008.3565
2006-11-14 15:30:00,44.93,45.02,44.92,45.02,55849.58217270195,20.8141,20.8558,20.8094,20.8558,55849.5822
2006-11-14 15:40:00,45.03,45.05,44.99,45.04,47910.86350974931,20.8604,20.8697,20.8419,20.865,47910.8635
2006-11-14 15:50:00,45.04,45.07,44.98,44.98,136768.80222841227,20.865,20.8789,20.8372,20.8372,136768.8022
2006-11-15 09:30:00,45.16,45.36,45.03,45.2,57381.61559888579,20.9206,21.0133,20.8604,20.9391,57381.6156
2006-11-15 09:40:00,45.2,45.23,45.12,45.21,58217.27019498608,20.9391,20.953,20.9021,20.9438,58217.2702
2006-11-15 09:50:00,45.19,45.28,45.16,45.28,61281.337047353765,20.9345,20.9762,20.9206,20.9762,61281.337
2006-11-15 10:00:00,45.28,45.28,45.15,45.18,65320.33426183844,20.9762,20.9762,20.916,20.9299,65320.3343
2006-11-15 10:10:00,45.19,45.23,45.13,45.23,50557.10306406685,20.9345,20.953,20.9067,20.953,50557.1031
2006-11-15 10:20:00,45.23,45.25,45.2,45.25,21030.64066852368,20.953,20.9623,20.9391,20.9623,21030.6407
2006-11-15 10:30:00,45.24,45.25,45.17,45.21,53342.61838440112,20.9577,20.9623,20.9252,20.9438,53342.6184
2006-11-15 10:40:00,45.21,45.25,45.2,45.2,102089.1364902507,20.9438,20.9623,20.9391,20.9391,102089.1365
2006-11-15 10:50:00,45.21,45.28,45.18,45.23,102506.96378830084,20.9438,20.9762,20.9299,20.953,102506.9638
2006-11-15 11:00:00,45.22,45.33,45.2,45.31,100417.82729805016,20.9484,20.9994,20.9391,20.9901,100417.8273
2006-11-15 11:10:00,45.29,45.34,45.25,45.33,30501.392757660167,20.9808,21.004,20.9623,20.9994,30501.3928
2006-11-15 11:20:00,45.34,45.34,45.3,45.33,20612.813370473537,21.004,21.004,20.9855,20.9994,20612.8134
2006-11-15 11:30:00,45.33,45.36,45.28,45.34,62256.26740947076,20.9994,21.0133,20.9762,21.004,62256.2674
2006-11-15 11:40:00,45.33,45.38,45.33,45.36,15877.437325905294,20.9994,21.0225,20.9994,21.0133,15877.4373
2006-11-15 11:50:00,45.37,45.42,45.36,45.41,22284.122562674096,21.0179,21.0411,21.0133,21.0364,22284.1226
2006-11-15 12:00:00,45.42,45.56,45.42,45.56,40807.79944289694,21.0411,21.1059,21.0411,21.1059,40807.7994
2006-11-15 12:10:00,45.56,45.56,45.48,45.54,36768.802228412256,21.1059,21.1059,21.0689,21.0967,36768.8022
2006-11-15 12:20:00,45.54,45.56,45.5,45.55,22005.57103064067,21.0967,21.1059,21.0781,21.1013,22005.571
2006-11-15 12:30:00,45.55,45.59,45.54,45.58,23259.05292479109,21.1013,21.1198,21.0967,21.1152,23259.0529
2006-11-15 12:40:00,45.58,45.59,45.48,45.48,26044.56824512535,21.1152,21.1198,21.0689,21.0689,26044.5682
2006-11-15 12:50:00,45.49,45.59,45.49,45.59,28690.807799442897,21.0735,21.1198,21.0735,21.1198,28690.8078
2006-11-15 13:00:00,45.59,45.59,45.56,45.59,64345.40389972145,21.1198,21.1198,21.1059,21.1198,64345.4039
2006-11-15 13:10:00,45.59,45.64,45.58,45.63,30362.116991643456,21.1198,21.143,21.1152,21.1383,30362.117
2006-11-15 13:20:00,45.64,45.64,45.61,45.64,17688.022284122562,21.143,21.143,21.1291,21.143,17688.0223
2006-11-15 13:30:00,45.64,45.74,45.64,45.72,50139.27576601672,21.143,21.1893,21.143,21.18,50139.2758
2006-11-15 13:40:00,45.7,45.76,45.64,45.76,41086.35097493036,21.1708,21.1986,21.143,21.1986,41086.351
2006-11-15 13:50:00,45.76,45.85,45.76,45.84,61699.1643454039,21.1986,21.2403,21.1986,21.2356,61699.1643
2006-11-15 14:00:00,45.84,45.86,45.77,45.84,185933.147632312,21.2356,21.2449,21.2032,21.2356,185933.1476
2006-11-15 14:10:00,45.82,45.91,45.8,45.84,91922.00557103063,21.2264,21.2681,21.2171,21.2356,91922.0056
2006-11-15 14:20:00,45.84,45.87,45.82,45.83,55849.58217270195,21.2356,21.2495,21.2264,21.231,55849.5822
2006-11-15 14:30:00,45.84,45.87,45.78,45.79,99164.34540389972,21.2356,21.2495,21.2078,21.2125,99164.3454
2006-11-15 14:40:00,45.78,45.78,45.64,45.69,63091.92200557103,21.2078,21.2078,21.143,21.1661,63091.922
2006-11-15 14:50:00,45.69,45.71,45.62,45.69,32729.80501392758,21.1661,21.1754,21.1337,21.1661,32729.805
2006-11-15 15:00:00,45.69,45.69,45.55,45.56,72562.67409470753,21.1661,21.1661,21.1013,21.1059,72562.6741
2006-11-15 15:10:00,45.56,45.58,45.53,45.56,52924.791086350975,21.1059,21.1152,21.092,21.1059,52924.7911
2006-11-15 15:20:00,45.55,45.66,45.55,45.66,28133.704735376046,21.1013,21.1522,21.1013,21.1522,28133.7047
2006-11-15 15:30:00,45.67,45.67,45.55,45.57,64902.50696378831,21.1569,21.1569,21.1013,21.1105,64902.507
2006-11-15 15:40:00,45.56,45.6,45.52,45.6,75348.1894150418,21.1059,21.1244,21.0874,21.1244,75348.1894
2006-11-15 15:50:00,45.59,45.68,45.59,45.62,97493.03621169916,21.1198,21.1615,21.1198,21.1337,97493.0362
2006-11-16 09:30:00,45.75,45.88,45.74,45.74,27437.32590529248,21.1939,21.2542,21.1893,21.1893,27437.3259
2006-11-16 09:40:00,45.68,45.69,45.53,45.57,25069.63788300836,21.1615,21.1661,21.092,21.1105,25069.6379
2006-11-16 09:50:00,45.59,45.64,45.54,45.6,33704.73537604457,21.1198,21.143,21.0967,21.1244,33704.7354
2006-11-16 10:00:00,45.61,45.61,45.51,45.56,83983.286908078,21.1291,21.1291,21.0828,21.1059,83983.2869
2006-11-16 10:10:00,45.56,45.59,45.46,45.46,38300.8356545961,21.1059,21.1198,21.0596,21.0596,38300.8357
2006-11-16 10:20:00,45.46,45.49,45.42,45.44,21448.46796657382,21.0596,21.0735,21.0411,21.0503,21448.468
2006-11-16 10:30:00,45.46,45.49,45.44,45.45,50974.930362117,21.0596,21.0735,21.0503,21.055,50974.9304
2006-11-16 10:40:00,45.46,45.51,45.36,45.44,65320.33426183844,21.0596,21.0828,21.0133,21.0503,65320.3343
2006-11-16 10:50:00,45.46,45.48,45.41,45.47,14902.506963788304,21.0596,21.0689,21.0364,21.0642,14902.507
2006-11-16 11:00:00,45.46,45.46,45.39,45.42,16295.264623955432,21.0596,21.0596,21.0272,21.0411,16295.2646
2006-11-16 11:10:00,45.44,45.44,45.36,45.41,38440.11142061282,21.0503,21.0503,21.0133,21.0364,38440.1114
2006-11-16 11:20:00,45.42,45.51,45.4,45.49,45543.17548746518,21.0411,21.0828,21.0318,21.0735,45543.1755
2006-11-16 11:30:00,45.48,45.5,45.44,45.46,62395.543175487466,21.0689,21.0781,21.0503,21.0596,62395.5432
2006-11-16 11:40:00,45.47,45.49,45.43,45.46,59470.75208913649,21.0642,21.0735,21.0457,21.0596,59470.7521
2006-11-16 11:50:00,45.47,45.49,45.44,45.48,30779.944289693594,21.0642,21.0735,21.0503,21.0689,30779.9443
2006-11-16 12:00:00,45.47,45.53,45.44,45.49,42061.28133704736,21.0642,21.092,21.0503,21.0735,42061.2813
2006-11-16 12:10:00,45.49,45.51,45.48,45.49,32033.42618384401,21.0735,21.0828,21.0689,21.0735,32033.4262
2006-11-16 12:20:00,45.5,45.52,45.49,45.52,16434.540389972146,21.0781,21.0874,21.0735,21.0874,16434.5404
2006-11-16 12:30:00,45.51,45.51,45.46,45.48,9470.752089136491,21.0828,21.0828,21.0596,21.0689,9470.7521
2006-11-16 12:40:00,45.47,45.51,45.46,45.49,8635.097493036212,21.0642,21.0828,21.0596,21.0735,8635.0975
2006-11-16 12:50:00,45.49,45.51,45.44,45.49,24791.08635097493,21.0735,21.0828,21.0503,21.0735,24791.0864
2006-11-16 13:00:00,45.49,45.5,45.45,45.48,29108.63509749304,21.0735,21.0781,21.055,21.0689,29108.6351
2006-11-16 13:10:00,45.49,45.51,45.48,45.51,151810.58495821728,21.0735,21.0828,21.0689,21.0828,151810.585
2006-11-16 13:20:00,45.51,45.53,45.49,45.52,13370.473537604455,21.0828,21.092,21.0735,21.0874,13370.4735
2006-11-16 13:30:00,45.53,45.59,45.52,45.59,104178.2729805014,21.092,21.1198,21.0874,21.1198,104178.273
2006-11-16 13:40:00,45.59,45.59,45.51,45.57,22005.57103064067,21.1198,21.1198,21.0828,21.1105,22005.571
2006-11-16 13:50:00,45.59,45.59,45.56,45.57,7103.064066852368,21.1198,21.1198,21.1059,21.1105,7103.0641
2006-11-16 14:00:00,45.56,45.56,45.49,45.54,44428.96935933148,21.1059,21.1059,21.0735,21.0967,44428.9694
2006-11-16 14:10:00,45.55,45.6,45.54,45.58,47632.31197771588,21.1013,21.1244,21.0967,21.1152,47632.312
2006-11-16 14:20:00,45.58,45.59,45.51,45.56,53481.89415041783,21.1152,21.1198,21.0828,21.1059,53481.8942
2006-11-16 14:30:00,45.56,45.58,45.53,45.56,15459.610027855157,21.1059,21.1152,21.092,21.1059,15459.61
2006-11-16 14:40:00,45.56,45.58,45.55,45.56,9610.027855153205,21.1059,21.1152,21.1013,21.1059,9610.0279
2006-11-16 14:50:00,45.56,45.58,45.56,45.58,14623.955431754875,21.1059,21.1152,21.1059,21.1152,14623.9554
2006-11-16 15:00:00,45.58,45.58,45.55,45.58,17409.47075208914,21.1152,21.1152,21.1013,21.1152,17409.4708
2006-11-16 15:10:00,45.57,45.58,45.54,45.57,35933.14763231198,21.1105,21.1152,21.0967,21.1105,35933.1476
2006-11-16 15:20:00,45.56,45.58,45.53,45.56,33286.908077994434,21.1059,21.1152,21.092,21.1059,33286.9081
2006-11-16 15:30:00,45.56,45.58,45.51,45.54,36072.42339832869,21.1059,21.1152,21.0828,21.0967,36072.4234
2006-11-16 15:40:00,45.55,45.56,45.51,45.51,40111.420612813374,21.1013,21.1059,21.0828,21.0828,40111.4206
2006-11-16 15:50:00,45.51,45.54,45.49,45.49,60863.50974930362,21.0828,21.0967,21.0735,21.0735,60863.5097
2006-11-17 09:30:00,45.34,45.59,45.21,45.23,292479.1086350975,21.004,21.1198,20.9438,20.953,292479.1086
2006-11-17 09:40:00,45.24,45.26,45.17,45.24,25905.29247910864,20.9577,20.9669,20.9252,20.9577,25905.2925
2006-11-17 09:50:00,45.24,45.27,45.17,45.21,22980.501392757666,20.9577,20.9716,20.9252,20.9438,22980.5014
2006-11-17 10:00:00,45.23,45.23,45.17,45.18,28412.25626740948,20.953,20.953,20.9252,20.9299,28412.2563
2006-11-17 10:10:00,45.18,45.21,45.08,45.08,53621.16991643454,20.9299,20.9438,20.8836,20.8836,53621.1699
2006-11-17 10:20:00,45.08,45.16,45.06,45.12,56267.40947075209,20.8836,20.9206,20.8743,20.9021,56267.4095
2006-11-17 10:30:00,45.11,45.11,45.05,45.07,22423.398328690808,20.8975,20.8975,20.8697,20.8789,22423.3983
2006-11-17 10:40:00,45.08,45.11,45.06,45.1,20891.364902506964,20.8836,20.8975,20.8743,20.8928,20891.3649
2006-11-17 10:50:00,45.11,45.12,45.08,45.08,13091.922005571032,20.8975,20.9021,20.8836,20.8836,13091.922
2006-11-17 11:00:00,45.07,45.08,45.02,45.05,23398.3286908078,20.8789,20.8836,20.8558,20.8697,23398.3287
2006-11-17 11:10:00,45.05,45.08,45.03,45.06,18662.952646239555,20.8697,20.8836,20.8604,20.8743,18662.9526
2006-11-17 11:20:00,45.06,45.08,45.03,45.06,21727.01949860724,20.8743,20.8836,20.8604,20.8743,21727.0195
2006-11-17 11:30:00,45.08,45.08,44.96,45.03,29805.013927576605,20.8836,20.8836,20.828,20.8604,29805.0139
2006-11-17 11:40:00,45.03,45.03,44.95,44.95,13231.197771587744,20.8604,20.8604,20.8233,20.8233,13231.1978
2006-11-17 11:50:00,44.95,45.02,44.95,45.0,15877.437325905294,20.8233,20.8558,20.8233,20.8465,15877.4373
2006-11-17 12:00:00,45.0,45.08,45.0,45.08,12674.094707520891,20.8465,20.8836,20.8465,20.8836,12674.0947
2006-11-17 12:10:00,45.07,45.08,45.03,45.03,11977.715877437327,20.8789,20.8836,20.8604,20.8604,11977.7159
2006-11-17 12:20:00,45.03,45.03,44.98,44.98,15181.058495821728,20.8604,20.8604,20.8372,20.8372,15181.0585
2006-11-17 12:30:00,44.98,45.16,44.98,45.16,24373.2590529248,20.8372,20.9206,20.8372,20.9206,24373.2591
2006-11-17 12:40:00,45.16,45.16,45.11,45.15,11559.888579387189,20.9206,20.9206,20.8975,20.916,11559.8886
2006-11-17 12:50:00,45.15,45.16,45.0,45.0,14206.128133704737,20.916,20.9206,20.8465,20.8465,14206.1281
2006-11-17 13:00:00,45.0,45.0,44.95,44.95,22005.57103064067,20.8465,20.8465,20.8233,20.8233,22005.571
2006-11-17 13:10:00,44.95,44.95,44.92,44.93,17270.194986072423,20.8233,20.8233,20.8094,20.8141,17270.195
2006-11-17 13:20:00,44.93,44.95,44.91,44.91,22423.398328690808,20.8141,20.8233,20.8048,20.8048,22423.3983
2006-11-17 13:30:00,44.9,44.91,44.88,44.91,26880.22284122563,20.8002,20.8048,20.7909,20.8048,26880.2228
2006-11-17 13:40:00,44.91,44.94,44.88,44.91,33147.632311977715,20.8048,20.8187,20.7909,20.8048,33147.6323
2006-11-17 13:50:00,44.9,44.92,44.88,44.88,44846.796657381616,20.8002,20.8094,20.7909,20.7909,44846.7967
2006-11-17 14:00:00,44.87,44.87,44.8,44.8,52367.68802228413,20.7863,20.7863,20.7538,20.7538,52367.688
2006-11-17 14:10:00,44.8,44.91,44.8,44.84,43175.48746518106,20.7538,20.8048,20.7538,20.7724,43175.4875
2006-11-17 14:20:00,44.85,44.92,44.81,44.92,40111.420612813374,20.777,20.8094,20.7585,20.8094,40111.4206
2006-11-17 14:30:00,44.91,44.95,44.9,44.9,22841.225626740947,20.8048,20.8233,20.8002,20.8002,22841.2256
2006-11-17 14:40:00,44.91,45.03,44.9,44.98,30501.392757660167,20.8048,20.8604,20.8002,20.8372,30501.3928
2006-11-17 14:50:00,44.99,45.06,44.98,45.03,39693.59331476323,20.8419,20.8743,20.8372,20.8604,39693.5933
2006-11-17 15:00:00,45.03,45.09,45.03,45.09,40111.420612813374,20.8604,20.8882,20.8604,20.8882,40111.4206
2006-11-17 15:10:00,45.09,45.1,45.06,45.06,33008.356545961,20.8882,20.8928,20.8743,20.8743,33008.3565
2006-11-17 15:20:00,45.06,45.06,45.0,45.0,43593.3147632312,20.8743,20.8743,20.8465,20.8465,43593.3148
2006-11-17 15:30:00,45.01,45.08,45.0,45.07,52785.51532033426,20.8511,20.8836,20.8465,20.8789,52785.5153
2006-11-17 15:40:00,45.06,45.07,45.03,45.03,43314.76323119777,20.8743,20.8789,20.8604,20.8604,43314.7632
2006-11-17 15:50:00,45.03,45.03,44.95,45.03,86490.25069637883,20.8604,20.8604,20.8233,20.8604,86490.2507
2006-11-20 09:30:00,43.91,44.98,43.91,44.85,76323.11977715878,20.3415,20.8372,20.3415,20.777,76323.1198
2006-11-20 09:40:00,44.83,44.83,44.63,44.78,27994.42896935933,20.7677,20.7677,20.6751,20.7446,27994.429
2006-11-20 09:50:00,44.79,44.84,44.69,44.82,35097.4930362117,20.7492,20.7724,20.7029,20.7631,35097.493
2006-11-20 10:00:00,44.82,44.94,44.79,44.81,24651.810584958217,20.7631,20.8187,20.7492,20.7585,24651.8106
2006-11-20 10:10:00,44.8,44.9,44.8,44.88,29526.46239554317,20.7538,20.8002,20.7538,20.7909,29526.4624
2006-11-20 10:20:00,44.9,44.9,44.8,44.82,29526.46239554317,20.8002,20.8002,20.7538,20.7631,29526.4624
2006-11-20 10:30:00,44.82,44.9,44.76,44.9,25487.4651810585,20.7631,20.8002,20.7353,20.8002,25487.4652
2006-11-20 10:40:00,44.9,44.91,44.81,44.82,22005.57103064067,20.8002,20.8048,20.7585,20.7631,22005.571
2006-11-20 10:50:00,44.83,44.87,44.8,44.84,29944.28969359332,20.7677,20.7863,20.7538,20.7724,29944.2897
2006-11-20 11:00:00,44.84,44.85,44.58,44.59,46100.27855153204,20.7724,20.777,20.6519,20.6566,46100.2786
2006-11-20 11:10:00,44.57,44.63,44.52,44.62,45682.45125348189,20.6473,20.6751,20.6241,20.6705,45682.4513
2006-11-20 11:20:00,44.62,44.64,44.51,44.56,30083.56545961003,20.6705,20.6797,20.6195,20.6427,30083.5655
2006-11-20 11:30:00,44.56,44.68,44.55,44.66,35376.044568245125,20.6427,20.6983,20.638,20.689,35376.0446
2006-11-20 11:40:00,44.67,44.71,44.62,44.64,80083.56545961004,20.6936,20.7121,20.6705,20.6797,80083.5655
2006-11-20 11:50:00,44.64,44.7,44.64,44.7,33704.73537604457,20.6797,20.7075,20.6797,20.7075,33704.7354
2006-11-20 12:00:00,44.7,44.8,44.69,44.75,26880.22284122563,20.7075,20.7538,20.7029,20.7307,26880.2228
2006-11-20 12:10:00,44.75,44.83,44.74,44.82,12674.094707520891,20.7307,20.7677,20.726,20.7631,12674.0947
2006-11-20 12:20:00,44.82,44.82,44.7,44.75,11002.785515320336,20.7631,20.7631,20.7075,20.7307,11002.7855
2006-11-20 12:30:00,44.75,44.75,44.7,44.75,10584.958217270196,20.7307,20.7307,20.7075,20.7307,10584.9582
2006-11-20 12:40:00,44.75,44.77,44.72,44.76,9470.752089136491,20.7307,20.7399,20.7168,20.7353,9470.7521
2006-11-20 12:50:00,44.77,44.8,44.75,44.79,7799.442896935933,20.7399,20.7538,20.7307,20.7492,7799.4429
2006-11-20 13:00:00,44.8,44.83,44.77,44.8,7381.615598885794,20.7538,20.7677,20.7399,20.7538,7381.6156
2006-11-20 13:10:00,44.8,44.82,44.76,44.77,9052.924791086352,20.7538,20.7631,20.7353,20.7399,9052.9248
2006-11-20 13:20:00,44.77,44.85,44.77,44.83,11281.337047353762,20.7399,20.777,20.7399,20.7677,11281.337
2006-11-20 13:30:00,44.85,44.89,44.82,44.88,18105.849582172705,20.777,20.7955,20.7631,20.7909,18105.8496
2006-11-20 13:40:00,44.88,44.93,44.88,44.9,9610.027855153205,20.7909,20.8141,20.7909,20.8002,9610.0279
2006-11-20 13:50:00,44.91,44.91,44.87,44.89,6128.133704735376,20.8048,20.8048,20.7863,20.7955,6128.1337
2006-11-20 14:00:00,44.9,44.91,44.82,44.85,40389.9721448468,20.8002,20.8048,20.7631,20.777,40389.9721
2006-11-20 14:10:00,44.84,44.85,44.8,44.82,45543.17548746518,20.7724,20.777,20.7538,20.7631,45543.1755
2006-11-20 14:20:00,44.82,44.82,44.74,44.75,57799.442896935936,20.7631,20.7631,20.726,20.7307,57799.4429
2006-11-20 14:30:00,44.75,44.77,44.71,44.77,29526.46239554317,20.7307,20.7399,20.7121,20.7399,29526.4624
2006-11-20 14:40:00,44.79,44.79,44.74,44.78,33983.28690807799,20.7492,20.7492,20.726,20.7446,33983.2869
2006-11-20 14:50:00,44.8,44.83,44.77,44.83,15459.610027855157,20.7538,20.7677,20.7399,20.7677,15459.61
2006-11-20 15:00:00,44.82,44.83,44.75,44.8,17688.022284122562,20.7631,20.7677,20.7307,20.7538,17688.0223
2006-11-20 15:10:00,44.8,44.86,44.8,44.86,18523.676880222843,20.7538,20.7816,20.7538,20.7816,18523.6769
2006-11-20 15:20:00,44.87,44.87,44.76,44.77,36629.526462395545,20.7863,20.7863,20.7353,20.7399,36629.5265
2006-11-20 15:30:00,44.77,44.86,44.77,44.84,44986.072423398335,20.7399,20.7816,20.7399,20.7724,44986.0724
2006-11-20 15:40:00,44.85,44.85,44.76,44.8,31615.598885793872,20.777,20.777,20.7353,20.7538,31615.5989
2006-11-20 15:50:00,44.8,44.82,44.74,44.8,54178.2729805014,20.7538,20.7631,20.726,20.7538,54178.273
2006-11-21 09:30:00,44.72,44.72,44.56,44.63,41643.45403899722,20.7168,20.7168,20.6427,20.6751,41643.454
2006-11-21 09:40:00,44.66,44.69,44.52,44.53,23398.3286908078,20.689,20.7029,20.6241,20.6288,23398.3287
2006-11-21 09:50:00,44.52,44.56,44.33,44.39,34540.38997214485,20.6241,20.6427,20.5361,20.5639,34540.39
2006-11-21 10:00:00,44.39,44.59,44.22,44.59,64623.95543175488,20.5639,20.6566,20.4852,20.6566,64623.9554
2006-11-21 10:10:00,44.54,44.55,44.44,44.49,44707.5208913649,20.6334,20.638,20.5871,20.6102,44707.5209
2006-11-21 10:20:00,44.49,44.5,44.29,44.31,20334.26183844012,20.6102,20.6149,20.5176,20.5268,20334.2618
2006-11-21 10:30:00,44.29,44.42,44.29,44.38,56963.78830083566,20.5176,20.5778,20.5176,20.5593,56963.7883
2006-11-21 10:40:00,44.38,44.49,44.36,44.48,73816.15598885794,20.5593,20.6102,20.55,20.6056,73816.156
2006-11-21 10:50:00,44.48,44.53,44.48,44.49,65877.4373259053,20.6056,20.6288,20.6056,20.6102,65877.4373
2006-11-21 11:00:00,44.48,44.52,44.44,44.46,48607.24233983287,20.6056,20.6241,20.5871,20.5963,48607.2423
2006-11-21 11:10:00,44.44,44.49,44.42,44.43,169498.60724233984,20.5871,20.6102,20.5778,20.5824,169498.6072
2006-11-21 11:20:00,44.45,44.47,44.41,44.44,32033.42618384401,20.5917,20.601,20.5732,20.5871,32033.4262
2006-11-21 11:30:00,44.43,44.52,44.34,44.4,35097.4930362117,20.5824,20.6241,20.5407,20.5685,35097.493
2006-11-21 11:40:00,44.4,44.47,44.4,44.47,58217.27019498608,20.5685,20.601,20.5685,20.601,58217.2702
2006-11-21 11:50:00,44.47,44.57,44.37,44.51,103203.3426183844,20.601,20.6473,20.5546,20.6195,103203.3426
2006-11-21 12:00:00,44.51,44.53,44.48,44.49,65738.16155988858,20.6195,20.6288,20.6056,20.6102,65738.1616
2006-11-21 12:10:00,44.51,44.51,44.48,44.49,65041.78272980502,20.6195,20.6195,20.6056,20.6102,65041.7827
2006-11-21 12:20:00,44.49,44.52,44.48,44.49,80501.39275766017,20.6102,20.6241,20.6056,20.6102,80501.3928
2006-11-21 12:30:00,44.49,44.49,44.45,44.45,33565.45961002786,20.6102,20.6102,20.5917,20.5917,33565.4596
2006-11-21 12:40:00,44.47,44.48,44.43,44.47,49303.621169916434,20.601,20.6056,20.5824,20.601,49303.6212
2006-11-21 12:50:00,44.47,44.48,44.42,44.43,49164.34540389972,20.601,20.6056,20.5778,20.5824,49164.3454
2006-11-21 13:00:00,44.43,44.45,44.42,44.42,77855.15320334262,20.5824,20.5917,20.5778,20.5778,77855.1532
2006-11-21 13:10:00,44.44,44.44,44.4,44.42,21866.29526462396,20.5871,20.5871,20.5685,20.5778,21866.2953
2006-11-21 13:20:00,44.42,44.44,44.4,44.44,49860.72423398329,20.5778,20.5871,20.5685,20.5871,49860.7242
2006-11-21 13:30:00,44.44,44.47,44.43,44.45,74512.53481894151,20.5871,20.601,20.5824,20.5917,74512.5348
2006-11-21 13:40:00,44.45,44.46,44.42,44.42,33704.73537604457,20.5917,20.5963,20.5778,20.5778,33704.7354
2006-11-21 13:50:00,44.43,44.47,44.42,44.46,47910.86350974931,20.5824,20.601,20.5778,20.5963,47910.8635
2006-11-21 14:00:00,44.45,44.47,44.44,44.44,44150.41782729805,20.5917,20.601,20.5871,20.5871,44150.4178
2006-11-21 14:10:00,44.44,44.45,44.42,44.42,37047.35376044569,20.5871,20.5917,20.5778,20.5778,37047.3538
2006-11-21 14:20:00,44.4,44.47,44.39,44.44,46657.38161559889,20.5685,20.601,20.5639,20.5871,46657.3816
2006-11-21 14:30:00,44.44,44.47,44.42,44.44,39693.59331476323,20.5871,20.601,20.5778,20.5871,39693.5933
2006-11-21 14:40:00,44.43,44.44,44.39,44.41,45125.34818941505,20.5824,20.5871,20.5639,20.5732,45125.3482
2006-11-21 14:50:00,44.41,44.42,44.39,44.42,54874.65181058496,20.5732,20.5778,20.5639,20.5778,54874.6518
2006-11-21 15:00:00,44.42,44.44,44.41,44.41,38718.66295264624,20.5778,20.5871,20.5732,20.5732,38718.663
2006-11-21 15:10:00,44.41,44.44,44.4,44.42,43454.03899721448,20.5732,20.5871,20.5685,20.5778,43454.039
2006-11-21 15:20:00,44.44,44.49,44.4,44.49,145264.62395543177,20.5871,20.6102,20.5685,20.6102,145264.624
2006-11-21 15:30:00,44.48,44.54,44.47,44.51,140947.07520891365,20.6056,20.6334,20.601,20.6195,140947.0752
2006-11-21 15:40:00,44.51,44.52,44.44,44.46,159052.92479108635,20.6195,20.6241,20.5871,20.5963,159052.9248
2006-11-21 15:50:00,44.46,44.47,44.44,44.45,122005.57103064068,20.5963,20.601,20.5871,20.5917,122005.571
2006-11-22 09:30:00,44.35,44.71,44.35,44.64,39554.31754874652,20.5454,20.7121,20.5454,20.6797,39554.3175
2006-11-22 09:40:00,44.65,44.84,44.62,44.81,44011.14206128134,20.6844,20.7724,20.6705,20.7585,44011.1421
2006-11-22 09:50:00,44.81,44.82,44.7,44.78,53481.89415041783,20.7585,20.7631,20.7075,20.7446,53481.8942
2006-11-22 10:00:00,44.78,44.82,44.63,44.74,62813.37047353761,20.7446,20.7631,20.6751,20.726,62813.3705
2006-11-22 10:10:00,44.74,44.76,44.62,44.63,43454.03899721448,20.726,20.7353,20.6705,20.6751,43454.039
2006-11-22 10:20:00,44.63,44.67,44.62,44.64,15877.437325905294,20.6751,20.6936,20.6705,20.6797,15877.4373
2006-11-22 10:30:00,44.64,44.68,44.55,44.62,43175.48746518106,20.6797,20.6983,20.638,20.6705,43175.4875
2006-11-22 10:40:00,44.65,44.66,44.57,44.64,56963.78830083566,20.6844,20.689,20.6473,20.6797,56963.7883
2006-11-22 10:50:00,44.64,44.67,44.58,44.58,21587.74373259053,20.6797,20.6936,20.6519,20.6519,21587.7437
2006-11-22 11:00:00,44.59,44.7,44.59,44.67,21448.46796657382,20.6566,20.7075,20.6566,20.6936,21448.468
2006-11-22 11:10:00,44.67,44.68,44.62,44.63,15459.610027855157,20.6936,20.6983,20.6705,20.6751,15459.61
2006-11-22 11:20:00,44.62,44.73,44.62,44.7,45821.72701949861,20.6705,20.7214,20.6705,20.7075,45821.727
2006-11-22 11:30:00,44.7,44.72,44.67,44.7,27019.49860724234,20.7075,20.7168,20.6936,20.7075,27019.4986
2006-11-22 11:40:00,44.7,44.71,44.68,44.7,66991.643454039,20.7075,20.7121,20.6983,20.7075,66991.6435
2006-11-22 11:50:00,44.7,44.73,44.7,44.71,11838.440111420614,20.7075,20.7214,20.7075,20.7121,11838.4401
2006-11-22 12:00:00,44.71,44.72,44.66,44.7,24512.534818941505,20.7121,20.7168,20.689,20.7075,24512.5348
2006-11-22 12:10:00,44.7,44.72,44.7,44.72,12534.81894150418,20.7075,20.7168,20.7075,20.7168,12534.8189
2006-11-22 12:20:00,44.72,44.72,44.69,44.69,28969.359331476324,20.7168,20.7168,20.7029,20.7029,28969.3593
2006-11-22 12:30:00,44.69,44.71,44.67,44.7,14623.955431754875,20.7029,20.7121,20.6936,20.7075,14623.9554
2006-11-22 12:40:00,44.7,44.72,44.67,44.7,20473.537604456826,20.7075,20.7168,20.6936,20.7075,20473.5376
2006-11-22 12:50:00,44.7,44.7,44.66,44.67,12256.267409470753,20.7075,20.7075,20.689,20.6936,12256.2674
2006-11-22 13:00:00,44.68,44.72,44.67,44.71,12256.267409470753,20.6983,20.7168,20.6936,20.7121,12256.2674
2006-11-22 13:10:00,44.71,44.72,44.67,44.68,18802.228412256267,20.7121,20.7168,20.6936,20.6983,18802.2284
2006-11-22 13:20:00,44.68,44.7,44.66,44.7,13091.922005571032,20.6983,20.7075,20.689,20.7075,13091.922
2006-11-22 13:30:00,44.7,44.7,44.67,44.7,12534.81894150418,20.7075,20.7075,20.6936,20.7075,12534.8189
2006-11-22 13:40:00,44.7,44.7,44.65,44.66,14623.955431754875,20.7075,20.7075,20.6844,20.689,14623.9554
2006-11-22 13:50:00,44.66,44.71,44.63,44.65,52646.23955431755,20.689,20.7121,20.6751,20.6844,52646.2396
2006-11-22 14:00:00,44.65,44.7,44.62,44.69,26880.22284122563,20.6844,20.7075,20.6705,20.7029,26880.2228
2006-11-22 14:10:00,44.7,44.7,44.64,44.66,31058.49582172702,20.7075,20.7075,20.6797,20.689,31058.4958
2006-11-22 14:20:00,44.67,44.71,44.67,44.69,14206.128133704737,20.6936,20.7121,20.6936,20.7029,14206.1281
2006-11-22 14:30:00,44.69,44.7,44.67,44.69,5710.306406685237,20.7029,20.7075,20.6936,20.7029,5710.3064
2006-11-22 14:40:00,44.67,44.73,44.67,44.69,14763.231197771587,20.6936,20.7214,20.6936,20.7029,14763.2312
2006-11-22 14:50:00,44.69,44.74,44.68,44.68,22841.225626740947,20.7029,20.726,20.6983,20.6983,22841.2256
2006-11-22 15:00:00,44.68,44.7,44.62,44.62,16713.091922005573,20.6983,20.7075,20.6705,20.6705,16713.0919
2006-11-22 15:10:00,44.64,44.72,44.63,44.69,74791.08635097493,20.6797,20.7168,20.6751,20.7029,74791.0864
2006-11-22 15:20:00,44.69,44.7,44.62,44.67,15181.058495821728,20.7029,20.7075,20.6705,20.6936,15181.0585
2006-11-22 15:30:00,44.65,44.67,44.61,44.61,28690.807799442897,20.6844,20.6936,20.6658,20.6658,28690.8078
2006-11-22 15:40:00,44.62,44.65,44.6,44.63,59610.02785515321,20.6705,20.6844,20.6612,20.6751,59610.0279
2006-11-22 15:50:00,44.63,44.67,44.6,44.65,52785.51532033426,20.6751,20.6936,20.6612,20.6844,52785.5153
2006-11-24 09:30:00,44.44,44.75,44.37,44.6,52089.1364902507,20.5871,20.7307,20.5546,20.6612,52089.1365
2006-11-24 09:40:00,44.62,44.73,44.6,44.62,60306.40668523677,20.6705,20.7214,20.6612,20.6705,60306.4067
2006-11-24 09:50:00,44.63,44.65,44.59,44.6,30083.56545961003,20.6751,20.6844,20.6566,20.6612,30083.5655
2006-11-24 10:00:00,44.6,44.66,44.6,44.6,13509.74930362117,20.6612,20.689,20.6612,20.6612,13509.7493
2006-11-24 10:10:00,44.6,44.61,44.51,44.61,19916.43454038997,20.6612,20.6658,20.6195,20.6658,19916.4345
2006-11-24 10:20:00,44.59,44.62,44.55,44.62,7938.718662952647,20.6566,20.6705,20.638,20.6705,7938.7187
2006-11-24 10:30:00,44.62,44.66,44.62,44.66,11142.061281337048,20.6705,20.689,20.6705,20.689,11142.0613
2006-11-24 10:40:00,44.66,44.68,44.66,44.68,10445.682451253482,20.689,20.6983,20.689,20.6983,10445.6825
2006-11-24 10:50:00,44.69,44.77,44.69,44.75,15598.885793871868,20.7029,20.7399,20.7029,20.7307,15598.8858
2006-11-24 11:00:00,44.77,44.77,44.72,44.75,14623.955431754875,20.7399,20.7399,20.7168,20.7307,14623.9554
2006-11-24 11:10:00,44.76,44.81,44.76,44.8,11281.337047353762,20.7353,20.7585,20.7353,20.7538,11281.337
2006-11-24 11:20:00,44.8,44.8,44.76,44.76,13927.57660167131,20.7538,20.7538,20.7353,20.7353,13927.5766
2006-11-24 11:30:00,44.76,44.78,44.75,44.77,18941.504178272982,20.7353,20.7446,20.7307,20.7399,18941.5042
2006-11-24 11:40:00,44.76,44.77,44.66,44.67,29805.013927576605,20.7353,20.7399,20.689,20.6936,29805.0139
2006-11-24 11:50:00,44.66,44.66,44.51,44.54,20055.710306406687,20.689,20.689,20.6195,20.6334,20055.7103
2006-11-24 12:00:00,44.54,44.65,44.52,44.63,8495.821727019498,20.6334,20.6844,20.6241,20.6751,8495.8217
2006-11-24 12:10:00,44.65,44.69,44.64,44.68,11281.337047353762,20.6844,20.7029,20.6797,20.6983,11281.337
2006-11-24 12:20:00,44.67,44.69,44.63,44.63,7938.718662952647,20.6936,20.7029,20.6751,20.6751,7938.7187
2006-11-24 12:30:00,44.63,44.66,44.62,44.64,21169.91643454039,20.6751,20.689,20.6705,20.6797,21169.9164
2006-11-24 12:40:00,44.64,44.67,44.64,44.67,26880.22284122563,20.6797,20.6936,20.6797,20.6936,26880.2228
2006-11-24 12:50:00,44.67,44.7,44.65,44.66,34540.38997214485,20.6936,20.7075,20.6844,20.689,34540.39
2006-11-24 13:00:00,44.67,44.67,44.67,44.67,37186.6295264624,20.6936,20.6936,20.6936,20.6936,37186.6295
2006-11-24 13:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-27 09:30:00,44.49,44.52,44.23,44.49,45543.17548746518,20.6102,20.6241,20.4898,20.6102,45543.1755
2006-11-27 09:40:00,44.49,44.52,44.35,44.37,33983.28690807799,20.6102,20.6241,20.5454,20.5546,33983.2869
2006-11-27 09:50:00,44.36,44.45,44.35,44.39,37325.90529247911,20.55,20.5917,20.5454,20.5639,37325.9053
2006-11-27 10:00:00,44.39,44.41,44.3,44.31,34540.38997214485,20.5639,20.5732,20.5222,20.5268,34540.39
2006-11-27 10:10:00,44.31,44.36,44.27,44.28,117270.19498607244,20.5268,20.55,20.5083,20.5129,117270.195
2006-11-27 10:20:00,44.28,44.34,44.28,44.33,74233.98328690809,20.5129,20.5407,20.5129,20.5361,74233.9833
2006-11-27 10:30:00,44.33,44.4,44.32,44.4,123259.05292479107,20.5361,20.5685,20.5315,20.5685,123259.0529
2006-11-27 10:40:00,44.4,44.4,44.34,44.38,31476.32311977716,20.5685,20.5685,20.5407,20.5593,31476.3231
2006-11-27 10:50:00,44.37,44.4,44.36,44.4,23119.777158774374,20.5546,20.5685,20.55,20.5685,23119.7772
2006-11-27 11:00:00,44.41,44.41,44.34,44.37,49303.621169916434,20.5732,20.5732,20.5407,20.5546,49303.6212
2006-11-27 11:10:00,44.37,44.39,44.31,44.35,49721.44846796658,20.5546,20.5639,20.5268,20.5454,49721.4485
2006-11-27 11:20:00,44.35,44.4,44.23,44.26,39136.490250696384,20.5454,20.5685,20.4898,20.5037,39136.4903
2006-11-27 11:30:00,44.25,44.29,44.22,44.29,30083.56545961003,20.4991,20.5176,20.4852,20.5176,30083.5655
2006-11-27 11:40:00,44.29,44.35,44.29,44.31,36768.802228412256,20.5176,20.5454,20.5176,20.5268,36768.8022
2006-11-27 11:50:00,44.31,44.37,44.31,44.37,27019.49860724234,20.5268,20.5546,20.5268,20.5546,27019.4986
2006-11-27 12:00:00,44.37,44.43,44.36,44.43,62534.818941504185,20.5546,20.5824,20.55,20.5824,62534.8189
2006-11-27 12:10:00,44.43,44.49,44.43,44.49,23398.3286908078,20.5824,20.6102,20.5824,20.6102,23398.3287
2006-11-27 12:20:00,44.49,44.49,44.47,44.48,58495.8217270195,20.6102,20.6102,20.601,20.6056,58495.8217
2006-11-27 12:30:00,44.48,44.49,44.43,44.43,100696.37883008356,20.6056,20.6102,20.5824,20.5824,100696.3788
2006-11-27 12:40:00,44.44,44.46,44.43,44.46,39554.31754874652,20.5871,20.5963,20.5824,20.5963,39554.3175
2006-11-27 12:50:00,44.46,44.49,44.46,44.47,24094.707520891367,20.5963,20.6102,20.5963,20.601,24094.7075
2006-11-27 13:00:00,44.48,44.49,44.44,44.48,45403.89972144847,20.6056,20.6102,20.5871,20.6056,45403.8997
2006-11-27 13:10:00,44.49,44.53,44.47,44.49,43036.21169916435,20.6102,20.6288,20.601,20.6102,43036.2117
2006-11-27 13:20:00,44.49,44.57,44.47,44.57,26323.119777158776,20.6102,20.6473,20.601,20.6473,26323.1198
2006-11-27 13:30:00,44.57,44.65,44.57,44.61,65320.33426183844,20.6473,20.6844,20.6473,20.6658,65320.3343
2006-11-27 13:40:00,44.61,44.77,44.6,44.76,74512.53481894151,20.6658,20.7399,20.6612,20.7353,74512.5348
2006-11-27 13:50:00,44.76,44.76,44.64,44.67,109192.20055710307,20.7353,20.7353,20.6797,20.6936,109192.2006
2006-11-27 14:00:00,44.67,44.67,44.62,44.65,43036.21169916435,20.6936,20.6936,20.6705,20.6844,43036.2117
2006-11-27 14:10:00,44.65,44.71,44.61,44.7,35097.4930362117,20.6844,20.7121,20.6658,20.7075,35097.493
2006-11-27 14:20:00,44.71,44.72,44.68,44.71,65181.05849582173,20.7121,20.7168,20.6983,20.7121,65181.0585
2006-11-27 14:30:00,44.71,44.72,44.67,44.71,93871.86629526464,20.7121,20.7168,20.6936,20.7121,93871.8663
2006-11-27 14:40:00,44.72,44.74,44.67,44.72,117966.573816156,20.7168,20.726,20.6936,20.7168,117966.5738
2006-11-27 14:50:00,44.72,44.77,44.72,44.76,71030.64066852369,20.7168,20.7399,20.7168,20.7353,71030.6407
2006-11-27 15:00:00,44.76,44.8,44.7,44.78,73259.05292479109,20.7353,20.7538,20.7075,20.7446,73259.0529
2006-11-27 15:10:00,44.78,44.83,44.77,44.8,82451.25348189415,20.7446,20.7677,20.7399,20.7538,82451.2535
2006-11-27 15:20:00,44.8,44.81,44.76,44.77,101532.03342618384,20.7538,20.7585,20.7353,20.7399,101532.0334
2006-11-27 15:30:00,44.77,44.82,44.77,44.8,106406.6852367688,20.7399,20.7631,20.7399,20.7538,106406.6852
2006-11-27 15:40:00,44.8,44.81,44.77,44.78,101532.03342618384,20.7538,20.7585,20.7399,20.7446,101532.0334
2006-11-27 15:50:00,44.77,44.79,44.7,44.75,161559.8885793872,20.7399,20.7492,20.7075,20.7307,161559.8886
2006-11-28 09:30:00,44.56,44.56,44.36,44.52,60863.50974930362,20.6427,20.6427,20.55,20.6241,60863.5097
2006-11-28 09:40:00,44.52,44.65,44.52,44.62,50974.930362117,20.6241,20.6844,20.6241,20.6705,50974.9304
2006-11-28 09:50:00,44.61,44.67,44.55,44.67,44428.96935933148,20.6658,20.6936,20.638,20.6936,44428.9694
2006-11-28 10:00:00,44.67,44.77,44.62,44.77,64484.67966573816,20.6936,20.7399,20.6705,20.7399,64484.6797
2006-11-28 10:10:00,44.77,44.92,44.7,44.92,111420.61281337048,20.7399,20.8094,20.7075,20.8094,111420.6128
2006-11-28 10:20:00,44.91,45.05,44.9,44.93,90529.24791086352,20.8048,20.8697,20.8002,20.8141,90529.2479
2006-11-28 10:30:00,44.93,44.93,44.83,44.88,45403.89972144847,20.8141,20.8141,20.7677,20.7909,45403.8997
2006-11-28 10:40:00,44.88,44.95,44.88,44.91,198746.5181058496,20.7909,20.8233,20.7909,20.8048,198746.5181
2006-11-28 10:50:00,44.92,44.92,44.85,44.88,71169.9164345404,20.8094,20.8094,20.777,20.7909,71169.9164
2006-11-28 11:00:00,44.88,44.89,44.85,44.88,58217.27019498608,20.7909,20.7955,20.777,20.7909,58217.2702
2006-11-28 11:10:00,44.88,44.94,44.87,44.9,51114.20612813371,20.7909,20.8187,20.7863,20.8002,51114.2061
2006-11-28 11:20:00,44.91,44.93,44.89,44.92,51114.20612813371,20.8048,20.8141,20.7955,20.8094,51114.2061
2006-11-28 11:30:00,44.93,45.02,44.91,45.02,47771.58774373259,20.8141,20.8558,20.8048,20.8558,47771.5877
2006-11-28 11:40:00,45.02,45.03,44.97,44.99,75348.1894150418,20.8558,20.8604,20.8326,20.8419,75348.1894
2006-11-28 11:50:00,44.99,45.09,44.99,45.08,105849.58217270196,20.8419,20.8882,20.8419,20.8836,105849.5822
2006-11-28 12:00:00,45.08,45.1,45.06,45.06,39554.31754874652,20.8836,20.8928,20.8743,20.8743,39554.3175
2006-11-28 12:10:00,45.06,45.07,44.98,45.07,48885.7938718663,20.8743,20.8789,20.8372,20.8789,48885.7939
2006-11-28 12:20:00,45.06,45.06,44.98,45.0,32590.529247910865,20.8743,20.8743,20.8372,20.8465,32590.5292
2006-11-28 12:30:00,45.0,45.0,44.86,44.9,41086.35097493036,20.8465,20.8465,20.7816,20.8002,41086.351
2006-11-28 12:40:00,44.91,44.95,44.85,44.87,142896.93593314764,20.8048,20.8233,20.777,20.7863,142896.9359
2006-11-28 12:50:00,44.87,44.97,44.86,44.89,48189.41504178273,20.7863,20.8326,20.7816,20.7955,48189.415
2006-11-28 13:00:00,44.9,45.0,44.89,44.96,68941.50417827298,20.8002,20.8465,20.7955,20.828,68941.5042
2006-11-28 13:10:00,44.95,44.95,44.84,44.84,34261.83844011142,20.8233,20.8233,20.7724,20.7724,34261.8384
2006-11-28 13:20:00,44.85,44.9,44.77,44.78,46378.83008356546,20.777,20.8002,20.7399,20.7446,46378.8301
2006-11-28 13:30:00,44.78,44.8,44.7,44.75,38022.28412256268,20.7446,20.7538,20.7075,20.7307,38022.2841
2006-11-28 13:40:00,44.75,44.79,44.74,44.75,50557.10306406685,20.7307,20.7492,20.726,20.7307,50557.1031
2006-11-28 13:50:00,44.76,44.77,44.7,44.7,25487.4651810585,20.7353,20.7399,20.7075,20.7075,25487.4652
2006-11-28 14:00:00,44.71,44.75,44.7,44.73,18662.952646239555,20.7121,20.7307,20.7075,20.7214,18662.9526
2006-11-28 14:10:00,44.73,44.75,44.7,44.72,34540.38997214485,20.7214,20.7307,20.7075,20.7168,34540.39
2006-11-28 14:20:00,44.72,44.8,44.71,44.8,20334.26183844012,20.7168,20.7538,20.7121,20.7538,20334.2618
2006-11-28 14:30:00,44.79,44.82,44.77,44.82,26462.395543175488,20.7492,20.7631,20.7399,20.7631,26462.3955
2006-11-28 14:40:00,44.81,44.81,44.7,44.71,29665.73816155989,20.7585,20.7585,20.7075,20.7121,29665.7382
2006-11-28 14:50:00,44.71,44.74,44.68,44.71,30083.56545961003,20.7121,20.726,20.6983,20.7121,30083.5655
2006-11-28 15:00:00,44.71,44.72,44.67,44.67,33286.908077994434,20.7121,20.7168,20.6936,20.6936,33286.9081
2006-11-28 15:10:00,44.67,44.76,44.67,44.76,31894.1504178273,20.6936,20.7353,20.6936,20.7353,31894.1504
2006-11-28 15:20:00,44.75,44.8,44.73,44.74,36768.802228412256,20.7307,20.7538,20.7214,20.726,36768.8022
2006-11-28 15:30:00,44.74,44.75,44.7,44.73,49303.621169916434,20.726,20.7307,20.7075,20.7214,49303.6212
2006-11-28 15:40:00,44.72,44.78,44.72,44.75,46378.83008356546,20.7168,20.7446,20.7168,20.7307,46378.8301
2006-11-28 15:50:00,44.75,44.77,44.74,44.75,149164.34540389973,20.7307,20.7399,20.726,20.7307,149164.3454
2006-11-29 09:30:00,44.67,44.67,44.31,44.52,122284.1225626741,20.6936,20.6936,20.5268,20.6241,122284.1226
2006-11-29 09:40:00,44.52,44.52,44.21,44.24,129108.63509749304,20.6241,20.6241,20.4805,20.4944,129108.6351
2006-11-29 09:50:00,44.21,44.23,44.1,44.18,78830.08356545962,20.4805,20.4898,20.4296,20.4666,78830.0836
2006-11-29 10:00:00,44.19,44.34,44.16,44.34,98607.24233983288,20.4713,20.5407,20.4574,20.5407,98607.2423
2006-11-29 10:10:00,44.37,44.39,44.26,44.29,61977.71587743733,20.5546,20.5639,20.5037,20.5176,61977.7159
2006-11-29 10:20:00,44.3,44.41,44.29,44.34,81615.59888579388,20.5222,20.5732,20.5176,20.5407,81615.5989
2006-11-29 10:30:00,44.34,44.35,44.26,44.31,97353.76044568246,20.5407,20.5454,20.5037,20.5268,97353.7604
2006-11-29 10:40:00,44.3,44.34,44.29,44.3,56406.6852367688,20.5222,20.5407,20.5176,20.5222,56406.6852
2006-11-29 10:50:00,44.31,44.36,44.29,44.34,34261.83844011142,20.5268,20.55,20.5176,20.5407,34261.8384
2006-11-29 11:00:00,44.34,44.39,44.31,44.34,72562.67409470753,20.5407,20.5639,20.5268,20.5407,72562.6741
2006-11-29 11:10:00,44.35,44.37,44.34,44.34,70055.71030640669,20.5454,20.5546,20.5407,20.5407,70055.7103
2006-11-29 11:20:00,44.35,44.37,44.32,44.34,31197.771587743733,20.5454,20.5546,20.5315,20.5407,31197.7716
2006-11-29 11:30:00,44.34,44.37,44.34,44.34,53760.44568245126,20.5407,20.5546,20.5407,20.5407,53760.4457
2006-11-29 11:40:00,44.35,44.35,44.33,44.34,60724.23398328691,20.5454,20.5454,20.5361,20.5407,60724.234
2006-11-29 11:50:00,44.34,44.36,44.33,44.34,40250.696378830085,20.5407,20.55,20.5361,20.5407,40250.6964
2006-11-29 12:00:00,44.34,44.37,44.34,44.35,40807.79944289694,20.5407,20.5546,20.5407,20.5454,40807.7994
2006-11-29 12:10:00,44.34,44.36,44.32,44.34,105571.03064066853,20.5407,20.55,20.5315,20.5407,105571.0306
2006-11-29 12:20:00,44.34,44.36,44.34,44.34,74512.53481894151,20.5407,20.55,20.5407,20.5407,74512.5348
2006-11-29 12:30:00,44.34,44.37,44.33,44.37,31894.1504178273,20.5407,20.5546,20.5361,20.5546,31894.1504
2006-11-29 12:40:00,44.35,44.39,44.34,44.38,33704.73537604457,20.5454,20.5639,20.5407,20.5593,33704.7354
2006-11-29 12:50:00,44.39,44.39,44.31,44.34,49582.172701949865,20.5639,20.5639,20.5268,20.5407,49582.1727
2006-11-29 13:00:00,44.33,44.34,44.29,44.3,40807.79944289694,20.5361,20.5407,20.5176,20.5222,40807.7994
2006-11-29 13:10:00,44.3,44.39,44.26,44.38,49582.172701949865,20.5222,20.5639,20.5037,20.5593,49582.1727
2006-11-29 13:20:00,44.38,44.39,44.36,44.37,55571.03064066853,20.5593,20.5639,20.55,20.5546,55571.0306
2006-11-29 13:30:00,44.37,44.37,44.31,44.34,53899.72144846797,20.5546,20.5546,20.5268,20.5407,53899.7214
2006-11-29 13:40:00,44.34,44.37,44.33,44.35,40668.52367688023,20.5407,20.5546,20.5361,20.5454,40668.5237
2006-11-29 13:50:00,44.35,44.35,44.32,44.34,24373.2590529248,20.5454,20.5454,20.5315,20.5407,24373.2591
2006-11-29 14:00:00,44.35,44.36,44.31,44.31,63509.74930362117,20.5454,20.55,20.5268,20.5268,63509.7493
2006-11-29 14:10:00,44.32,44.34,44.31,44.33,60724.23398328691,20.5315,20.5407,20.5268,20.5361,60724.234
2006-11-29 14:20:00,44.33,44.34,44.23,44.26,49442.89693593315,20.5361,20.5407,20.4898,20.5037,49442.8969
2006-11-29 14:30:00,44.25,44.39,44.24,44.37,65041.78272980502,20.4991,20.5639,20.4944,20.5546,65041.7827
2006-11-29 14:40:00,44.37,44.39,44.31,44.34,28830.08356545961,20.5546,20.5639,20.5268,20.5407,28830.0836
2006-11-29 14:50:00,44.34,44.37,44.32,44.34,41643.45403899722,20.5407,20.5546,20.5315,20.5407,41643.454
2006-11-29 15:00:00,44.34,44.37,44.31,44.37,44289.69359331477,20.5407,20.5546,20.5268,20.5546,44289.6936
2006-11-29 15:10:00,44.37,44.37,44.34,44.37,33565.45961002786,20.5546,20.5546,20.5407,20.5546,33565.4596
2006-11-29 15:20:00,44.37,44.37,44.36,44.37,83147.63231197772,20.5546,20.5546,20.55,20.5546,83147.6323
2006-11-29 15:30:00,44.37,44.48,44.37,44.4,139415.04178272982,20.5546,20.6056,20.5546,20.5685,139415.0418
2006-11-29 15:40:00,44.4,44.44,44.37,44.41,42339.83286908078,20.5685,20.5871,20.5546,20.5732,42339.8329
2006-11-29 15:50:00,44.4,44.41,44.36,44.39,121727.01949860725,20.5685,20.5732,20.55,20.5639,121727.0195
2006-11-30 09:30:00,46.28,46.42,45.99,46.05,716991.643454039,21.4395,21.5043,21.3051,21.3329,716991.6435
2006-11-30 09:40:00,46.05,46.16,46.0,46.05,284261.83844011143,21.3329,21.3839,21.3097,21.3329,284261.8384
2006-11-30 09:50:00,46.05,46.06,45.29,45.66,446796.6573816156,21.3329,21.3375,20.9808,21.1522,446796.6574
2006-11-30 10:00:00,45.67,45.69,45.39,45.61,493593.3147632312,21.1569,21.1661,21.0272,21.1291,493593.3148
2006-11-30 10:10:00,45.61,45.71,45.53,45.62,364066.852367688,21.1291,21.1754,21.092,21.1337,364066.8524
2006-11-30 10:20:00,45.63,46.06,45.6,46.01,126183.84401114206,21.1383,21.3375,21.1244,21.3144,126183.844
2006-11-30 10:30:00,46.03,46.05,45.96,45.99,366016.7130919221,21.3236,21.3329,21.2912,21.3051,366016.7131
2006-11-30 10:40:00,46.0,46.0,45.85,45.89,252785.51532033423,21.3097,21.3097,21.2403,21.2588,252785.5153
2006-11-30 10:50:00,45.88,46.05,45.88,45.97,174791.08635097495,21.2542,21.3329,21.2542,21.2959,174791.0864
2006-11-30 11:00:00,46.0,46.12,45.95,46.08,68941.50417827298,21.3097,21.3653,21.2866,21.3468,68941.5042
2006-11-30 11:10:00,46.09,46.09,45.87,45.94,68941.50417827298,21.3514,21.3514,21.2495,21.282,68941.5042
2006-11-30 11:20:00,45.95,46.0,45.92,45.97,88161.55988857939,21.2866,21.3097,21.2727,21.2959,88161.5599
2006-11-30 11:30:00,45.96,45.98,45.9,45.95,33704.73537604457,21.2912,21.3005,21.2634,21.2866,33704.7354
2006-11-30 11:40:00,45.95,45.96,45.88,45.91,67130.91922005572,21.2866,21.2912,21.2542,21.2681,67130.9192
2006-11-30 11:50:00,45.91,46.02,45.9,46.0,80083.56545961004,21.2681,21.319,21.2634,21.3097,80083.5655
2006-11-30 12:00:00,46.02,46.73,46.02,46.48,421866.295264624,21.319,21.6479,21.319,21.5321,421866.2953
2006-11-30 12:10:00,46.48,46.53,46.28,46.35,181894.1504178273,21.5321,21.5553,21.4395,21.4719,181894.1504
2006-11-30 12:20:00,46.35,46.4,45.94,46.23,191782.72980501395,21.4719,21.4951,21.282,21.4163,191782.7298
2006-11-30 12:30:00,46.23,46.45,46.23,46.4,128272.98050139275,21.4163,21.5182,21.4163,21.4951,128272.9805
2006-11-30 12:40:00,46.4,46.41,46.3,46.35,66434.54038997214,21.4951,21.4997,21.4487,21.4719,66434.5404
2006-11-30 12:50:00,46.35,46.42,46.27,46.3,133565.45961002787,21.4719,21.5043,21.4348,21.4487,133565.4596
2006-11-30 13:00:00,46.3,46.43,46.26,46.43,169220.05571030642,21.4487,21.5089,21.4302,21.5089,169220.0557
2006-11-30 13:10:00,46.42,46.45,46.33,46.34,73955.43175487466,21.5043,21.5182,21.4626,21.4673,73955.4318
2006-11-30 13:20:00,46.35,46.4,46.3,46.3,69637.88300835656,21.4719,21.4951,21.4487,21.4487,69637.883
2006-11-30 13:30:00,46.3,46.35,46.24,46.31,190947.07520891365,21.4487,21.4719,21.4209,21.4534,190947.0752
2006-11-30 13:40:00,46.31,46.37,46.31,46.33,75348.1894150418,21.4534,21.4812,21.4534,21.4626,75348.1894
2006-11-30 13:50:00,46.34,46.38,46.34,46.35,121309.19220055713,21.4673,21.4858,21.4673,21.4719,121309.1922
2006-11-30 14:00:00,46.34,46.4,46.31,46.4,109331.4763231198,21.4673,21.4951,21.4534,21.4951,109331.4763
2006-11-30 14:10:00,46.39,46.46,46.35,46.42,149860.7242339833,21.4904,21.5228,21.4719,21.5043,149860.7242
2006-11-30 14:20:00,46.43,46.43,46.34,46.39,82172.70194986073,21.5089,21.5089,21.4673,21.4904,82172.7019
2006-11-30 14:30:00,46.39,46.63,46.35,46.62,131615.59888579388,21.4904,21.6016,21.4719,21.597,131615.5989
2006-11-30 14:40:00,46.61,46.73,46.58,46.73,181197.7715877437,21.5923,21.6479,21.5784,21.6479,181197.7716
2006-11-30 14:50:00,46.73,46.77,46.68,46.73,148885.7938718663,21.6479,21.6665,21.6248,21.6479,148885.7939
2006-11-30 15:00:00,46.73,46.73,46.53,46.59,102367.68802228411,21.6479,21.6479,21.5553,21.5831,102367.688
2006-11-30 15:10:00,46.58,46.62,46.5,46.5,70055.71030640669,21.5784,21.597,21.5414,21.5414,70055.7103
2006-11-30 15:20:00,46.5,46.53,46.35,46.53,195264.62395543177,21.5414,21.5553,21.4719,21.5553,195264.624
2006-11-30 15:30:00,46.51,46.55,46.4,46.42,199442.89693593315,21.546,21.5645,21.4951,21.5043,199442.8969
2006-11-30 15:40:00,46.43,46.53,46.37,46.52,260445.6824512535,21.5089,21.5553,21.4812,21.5506,260445.6825
2006-11-30 15:50:00,46.52,46.67,46.43,46.43,291086.3509749304,21.5506,21.6201,21.5089,21.5089,291086.351
2006-12-01 09:30:00,47.12,47.14,46.63,47.04,163788.3008356546,21.8286,21.8379,21.6016,21.7915,163788.3008
2006-12-01 09:40:00,47.04,47.11,46.81,47.06,186768.80222841227,21.7915,21.824,21.685,21.8008,186768.8022
2006-12-01 09:50:00,47.07,47.2,46.88,46.91,135933.14763231197,21.8054,21.8657,21.7174,21.7313,135933.1476
2006-12-01 10:00:00,46.9,47.01,46.81,46.99,160724.23398328692,21.7267,21.7776,21.685,21.7684,160724.234
2006-12-01 10:10:00,46.98,46.99,46.89,46.98,172980.50139275767,21.7637,21.7684,21.722,21.7637,172980.5014
2006-12-01 10:20:00,46.98,47.06,46.95,47.02,175348.1894150418,21.7637,21.8008,21.7498,21.7823,175348.1894
2006-12-01 10:30:00,47.01,47.06,46.96,47.05,124930.36211699164,21.7776,21.8008,21.7545,21.7962,124930.3621
2006-12-01 10:40:00,47.04,47.06,46.98,47.01,83844.01114206128,21.7915,21.8008,21.7637,21.7776,83844.0111
2006-12-01 10:50:00,47.0,47.03,46.91,46.92,102785.51532033426,21.773,21.7869,21.7313,21.7359,102785.5153
2006-12-01 11:00:00,46.93,47.02,46.82,46.84,114763.2311977716,21.7406,21.7823,21.6896,21.6989,114763.2312
2006-12-01 11:10:00,46.84,47.01,46.81,46.95,108774.37325905293,21.6989,21.7776,21.685,21.7498,108774.3733
2006-12-01 11:20:00,46.94,47.01,46.94,46.99,78551.53203342619,21.7452,21.7776,21.7452,21.7684,78551.532
2006-12-01 11:30:00,46.98,47.0,46.93,46.98,86908.07799442897,21.7637,21.773,21.7406,21.7637,86908.078
2006-12-01 11:40:00,46.97,47.1,46.97,47.09,127576.6016713092,21.7591,21.8193,21.7591,21.8147,127576.6017
2006-12-01 11:50:00,47.08,47.27,47.08,47.22,65041.78272980502,21.8101,21.8981,21.8101,21.8749,65041.7827
2006-12-01 12:00:00,47.22,47.25,47.14,47.17,105013.92757660168,21.8749,21.8888,21.8379,21.8518,105013.9276
2006-12-01 12:10:00,47.17,47.22,47.13,47.22,104038.99721448468,21.8518,21.8749,21.8332,21.8749,104038.9972
2006-12-01 12:20:00,47.22,47.29,47.19,47.21,106545.96100278552,21.8749,21.9073,21.861,21.8703,106545.961
2006-12-01 12:30:00,47.2,47.28,47.14,47.25,96100.27855153204,21.8657,21.9027,21.8379,21.8888,96100.2786
2006-12-01 12:40:00,47.24,47.29,47.21,47.25,82590.52924791086,21.8842,21.9073,21.8703,21.8888,82590.5292
2006-12-01 12:50:00,47.25,47.29,47.19,47.19,64763.2311977716,21.8888,21.9073,21.861,21.861,64763.2312
2006-12-01 13:00:00,47.19,47.22,47.09,47.17,175766.01671309193,21.861,21.8749,21.8147,21.8518,175766.0167
2006-12-01 13:10:00,47.17,47.39,47.17,47.37,118384.40111420614,21.8518,21.9537,21.8518,21.9444,118384.4011
2006-12-01 13:20:00,47.36,47.37,47.22,47.24,76044.56824512535,21.9398,21.9444,21.8749,21.8842,76044.5682
2006-12-01 13:30:00,47.24,47.29,47.2,47.24,115041.78272980504,21.8842,21.9073,21.8657,21.8842,115041.7827
2006-12-01 13:40:00,47.24,47.29,47.2,47.25,85933.14763231199,21.8842,21.9073,21.8657,21.8888,85933.1476
2006-12-01 13:50:00,47.26,47.33,47.23,47.31,139554.31754874653,21.8935,21.9259,21.8796,21.9166,139554.3175
2006-12-01 14:00:00,47.3,47.37,47.27,47.36,202506.96378830084,21.912,21.9444,21.8981,21.9398,202506.9638
2006-12-01 14:10:00,47.37,47.42,47.16,47.17,93593.3147632312,21.9444,21.9676,21.8471,21.8518,93593.3148
2006-12-01 14:20:00,47.16,47.19,47.07,47.13,132869.08077994428,21.8471,21.861,21.8054,21.8332,132869.0808
2006-12-01 14:30:00,47.14,47.16,47.09,47.12,182590.5292479109,21.8379,21.8471,21.8147,21.8286,182590.5292
2006-12-01 14:40:00,47.12,47.17,47.1,47.16,93036.21169916436,21.8286,21.8518,21.8193,21.8471,93036.2117
2006-12-01 14:50:00,47.16,47.18,46.99,47.05,117688.02228412256,21.8471,21.8564,21.7684,21.7962,117688.0223
2006-12-01 15:00:00,47.05,47.12,46.97,47.04,831754.8746518106,21.7962,21.8286,21.7591,21.7915,831754.8747
2006-12-01 15:10:00,47.04,47.13,47.01,47.12,433704.7353760446,21.7915,21.8332,21.7776,21.8286,433704.7354
2006-12-01 15:20:00,47.12,47.13,47.04,47.06,42618.38440111421,21.8286,21.8332,21.7915,21.8008,42618.3844
2006-12-01 15:30:00,47.06,47.09,47.04,47.04,106128.1337047354,21.8008,21.8147,21.7915,21.7915,106128.1337
2006-12-01 15:40:00,47.04,47.06,47.01,47.06,179944.28969359334,21.7915,21.8008,21.7776,21.8008,179944.2897
2006-12-01 15:50:00,47.05,47.06,47.0,47.01,404317.54874651815,21.7962,21.8008,21.773,21.7776,404317.5487
2006-12-04 09:30:00,47.19,47.4,47.19,47.33,136072.4233983287,21.861,21.9583,21.861,21.9259,136072.4234
2006-12-04 09:40:00,47.33,47.35,47.19,47.27,108913.64902506964,21.9259,21.9351,21.861,21.8981,108913.649
2006-12-04 09:50:00,47.26,47.26,47.22,47.22,21169.91643454039,21.8935,21.8935,21.8749,21.8749,21169.9164
2006-12-04 10:00:00,47.22,47.24,47.19,47.21,19916.43454038997,21.8749,21.8842,21.861,21.8703,19916.4345
2006-12-04 10:10:00,47.21,47.24,47.19,47.22,27576.601671309192,21.8703,21.8842,21.861,21.8749,27576.6017
2006-12-04 10:20:00,47.21,47.24,47.17,47.24,45821.72701949861,21.8703,21.8842,21.8518,21.8842,45821.727
2006-12-04 10:30:00,47.24,47.24,46.94,46.98,164206.12813370474,21.8842,21.8842,21.7452,21.7637,164206.1281
2006-12-04 10:40:00,46.99,47.14,46.94,47.03,105431.75487465182,21.7684,21.8379,21.7452,21.7869,105431.7549
2006-12-04 10:50:00,47.03,47.04,46.96,46.99,82311.97771587744,21.7869,21.7915,21.7545,21.7684,82311.9777
2006-12-04 11:00:00,47.0,47.05,46.98,47.01,98050.13927576602,21.773,21.7962,21.7637,21.7776,98050.1393
2006-12-04 11:10:00,46.99,47.11,46.98,47.06,154596.10027855154,21.7684,21.824,21.7637,21.8008,154596.1003
2006-12-04 11:20:00,47.06,47.06,47.0,47.01,99303.62116991644,21.8008,21.8008,21.773,21.7776,99303.6212
2006-12-04 11:30:00,47.01,47.03,46.96,47.03,50696.378830083566,21.7776,21.7869,21.7545,21.7869,50696.3788
2006-12-04 11:40:00,47.03,47.03,46.94,47.03,87604.45682451254,21.7869,21.7869,21.7452,21.7869,87604.4568
2006-12-04 11:50:00,47.02,47.03,46.99,47.01,134818.94150417828,21.7823,21.7869,21.7684,21.7776,134818.9415
2006-12-04 12:00:00,47.01,47.03,46.98,47.02,60027.85515320335,21.7776,21.7869,21.7637,21.7823,60027.8552
2006-12-04 12:10:00,47.02,47.03,46.99,47.03,63788.3008356546,21.7823,21.7869,21.7684,21.7869,63788.3008
2006-12-04 12:20:00,47.03,47.07,47.01,47.04,69359.33147632312,21.7869,21.8054,21.7776,21.7915,69359.3315
2006-12-04 12:30:00,47.04,47.12,47.01,47.04,93314.76323119778,21.7915,21.8286,21.7776,21.7915,93314.7632
2006-12-04 12:40:00,47.02,47.07,47.0,47.03,96935.93314763231,21.7823,21.8054,21.773,21.7869,96935.9331
2006-12-04 12:50:00,47.02,47.04,47.0,47.03,48328.690807799445,21.7823,21.7915,21.773,21.7869,48328.6908
2006-12-04 13:00:00,47.03,47.05,47.02,47.04,52785.51532033426,21.7869,21.7962,21.7823,21.7915,52785.5153
2006-12-04 13:10:00,47.04,47.05,47.01,47.05,55571.03064066853,21.7915,21.7962,21.7776,21.7962,55571.0306
2006-12-04 13:20:00,47.04,47.06,47.01,47.02,66016.713091922,21.7915,21.8008,21.7776,21.7823,66016.7131
2006-12-04 13:30:00,47.03,47.03,47.01,47.01,66434.54038997214,21.7869,21.7869,21.7776,21.7776,66434.5404
2006-12-04 13:40:00,47.01,47.14,47.01,47.12,135376.04456824512,21.7776,21.8379,21.7776,21.8286,135376.0446
2006-12-04 13:50:00,47.13,47.14,47.03,47.12,97910.86350974932,21.8332,21.8379,21.7869,21.8286,97910.8635
2006-12-04 14:00:00,47.13,47.17,47.03,47.08,109470.7520891365,21.8332,21.8518,21.7869,21.8101,109470.7521
2006-12-04 14:10:00,47.08,47.11,47.03,47.1,106685.23676880224,21.8101,21.824,21.7869,21.8193,106685.2368
2006-12-04 14:20:00,47.11,47.12,47.07,47.09,57381.61559888579,21.824,21.8286,21.8054,21.8147,57381.6156
2006-12-04 14:30:00,47.09,47.1,47.08,47.09,51253.48189415042,21.8147,21.8193,21.8101,21.8147,51253.4819
2006-12-04 14:40:00,47.08,47.19,47.08,47.17,46100.27855153204,21.8101,21.861,21.8101,21.8518,46100.2786
2006-12-04 14:50:00,47.17,47.19,47.13,47.18,50417.82729805014,21.8518,21.861,21.8332,21.8564,50417.8273
2006-12-04 15:00:00,47.19,47.24,47.18,47.22,57381.61559888579,21.861,21.8842,21.8564,21.8749,57381.6156
2006-12-04 15:10:00,47.22,47.27,47.19,47.27,51392.75766016713,21.8749,21.8981,21.861,21.8981,51392.7577
2006-12-04 15:20:00,47.27,47.33,47.26,47.32,81476.32311977717,21.8981,21.9259,21.8935,21.9212,81476.3231
2006-12-04 15:30:00,47.32,47.34,47.27,47.34,86629.52646239554,21.9212,21.9305,21.8981,21.9305,86629.5265
2006-12-04 15:40:00,47.34,47.37,47.3,47.34,98328.69080779944,21.9305,21.9444,21.912,21.9305,98328.6908
2006-12-04 15:50:00,47.34,47.35,47.25,47.32,86629.52646239554,21.9305,21.9351,21.8888,21.9212,86629.5265
2006-12-05 09:30:00,47.15,47.36,47.14,47.19,83147.63231197772,21.8425,21.9398,21.8379,21.861,83147.6323
2006-12-05 09:40:00,47.19,47.32,47.19,47.32,70891.36490250696,21.861,21.9212,21.861,21.9212,70891.3649
2006-12-05 09:50:00,47.3,47.45,47.3,47.44,65041.78272980502,21.912,21.9815,21.912,21.9768,65041.7827
2006-12-05 10:00:00,47.45,47.57,47.42,47.42,106406.6852367688,21.9815,22.0371,21.9676,21.9676,106406.6852
2006-12-05 10:10:00,47.42,47.43,47.27,47.4,49303.621169916434,21.9676,21.9722,21.8981,21.9583,49303.6212
2006-12-05 10:20:00,47.36,47.37,47.24,47.26,55292.4791086351,21.9398,21.9444,21.8842,21.8935,55292.4791
2006-12-05 10:30:00,47.27,47.33,47.26,47.33,33286.908077994434,21.8981,21.9259,21.8935,21.9259,33286.9081
2006-12-05 10:40:00,47.34,47.46,47.34,47.46,41782.72980501393,21.9305,21.9861,21.9305,21.9861,41782.7298
2006-12-05 10:50:00,47.47,47.53,47.47,47.53,39275.766016713096,21.9907,22.0185,21.9907,22.0185,39275.766
2006-12-05 11:00:00,47.53,47.6,47.39,47.39,76462.39554317549,22.0185,22.051,21.9537,21.9537,76462.3955
2006-12-05 11:10:00,47.37,47.38,47.32,47.37,37465.18105849582,21.9444,21.949,21.9212,21.9444,37465.1811
2006-12-05 11:20:00,47.37,47.4,47.35,47.37,36211.69916434541,21.9444,21.9583,21.9351,21.9444,36211.6992
2006-12-05 11:30:00,47.37,47.45,47.37,47.45,28412.25626740948,21.9444,21.9815,21.9444,21.9815,28412.2563
2006-12-05 11:40:00,47.45,47.55,47.45,47.54,41504.178272980505,21.9815,22.0278,21.9815,22.0232,41504.1783
2006-12-05 11:50:00,47.54,47.56,47.52,47.55,45403.89972144847,22.0232,22.0324,22.0139,22.0278,45403.8997
2006-12-05 12:00:00,47.55,47.6,47.54,47.55,79944.28969359332,22.0278,22.051,22.0232,22.0278,79944.2897
2006-12-05 12:10:00,47.55,47.57,47.5,47.55,48885.7938718663,22.0278,22.0371,22.0046,22.0278,48885.7939
2006-12-05 12:20:00,47.54,47.54,47.48,47.5,28551.532033426185,22.0232,22.0232,21.9954,22.0046,28551.532
2006-12-05 12:30:00,47.5,47.53,47.44,47.44,32590.529247910865,22.0046,22.0185,21.9768,21.9768,32590.5292
2006-12-05 12:40:00,47.45,47.45,47.37,47.37,33704.73537604457,21.9815,21.9815,21.9444,21.9444,33704.7354
2006-12-05 12:50:00,47.36,47.37,47.32,47.32,42339.83286908078,21.9398,21.9444,21.9212,21.9212,42339.8329
2006-12-05 13:00:00,47.32,47.33,47.25,47.3,44428.96935933148,21.9212,21.9259,21.8888,21.912,44428.9694
2006-12-05 13:10:00,47.31,47.34,47.27,47.28,26462.395543175488,21.9166,21.9305,21.8981,21.9027,26462.3955
2006-12-05 13:20:00,47.28,47.29,47.24,47.27,40250.696378830085,21.9027,21.9073,21.8842,21.8981,40250.6964
2006-12-05 13:30:00,47.27,47.3,47.27,47.27,39415.04178272981,21.8981,21.912,21.8981,21.8981,39415.0418
2006-12-05 13:40:00,47.27,47.28,47.24,47.26,26740.947075208915,21.8981,21.9027,21.8842,21.8935,26740.9471
2006-12-05 13:50:00,47.26,47.32,47.24,47.32,46657.38161559889,21.8935,21.9212,21.8842,21.9212,46657.3816
2006-12-05 14:00:00,47.32,47.32,47.23,47.24,39554.31754874652,21.9212,21.9212,21.8796,21.8842,39554.3175
2006-12-05 14:10:00,47.25,47.25,47.18,47.19,50974.930362117,21.8888,21.8888,21.8564,21.861,50974.9304
2006-12-05 14:20:00,47.2,47.25,47.2,47.25,44150.41782729805,21.8657,21.8888,21.8657,21.8888,44150.4178
2006-12-05 14:30:00,47.25,47.27,47.22,47.22,46796.6573816156,21.8888,21.8981,21.8749,21.8749,46796.6574
2006-12-05 14:40:00,47.23,47.26,47.22,47.22,38300.8356545961,21.8796,21.8935,21.8749,21.8749,38300.8357
2006-12-05 14:50:00,47.22,47.22,47.18,47.18,41643.45403899722,21.8749,21.8749,21.8564,21.8564,41643.454
2006-12-05 15:00:00,47.19,47.19,47.14,47.14,63927.57660167131,21.861,21.861,21.8379,21.8379,63927.5766
2006-12-05 15:10:00,47.14,47.22,47.13,47.14,57660.16713091922,21.8379,21.8749,21.8332,21.8379,57660.1671
2006-12-05 15:20:00,47.14,47.31,47.14,47.28,54178.2729805014,21.8379,21.9166,21.8379,21.9027,54178.273
2006-12-05 15:30:00,47.28,47.32,47.23,47.32,67966.57381615599,21.9027,21.9212,21.8796,21.9212,67966.5738
2006-12-05 15:40:00,47.32,47.35,47.27,47.32,76462.39554317549,21.9212,21.9351,21.8981,21.9212,76462.3955
2006-12-05 15:50:00,47.32,47.34,47.27,47.33,57660.16713091922,21.9212,21.9305,21.8981,21.9259,57660.1671
2006-12-06 09:30:00,47.17,47.42,47.17,47.32,57799.442896935936,21.8518,21.9676,21.8518,21.9212,57799.4429
2006-12-06 09:40:00,47.32,47.38,47.14,47.32,79665.73816155989,21.9212,21.949,21.8379,21.9212,79665.7382
2006-12-06 09:50:00,47.34,47.46,47.29,47.43,72701.94986072424,21.9305,21.9861,21.9073,21.9722,72701.9499
2006-12-06 10:00:00,47.43,47.43,47.3,47.31,75766.01671309193,21.9722,21.9722,21.912,21.9166,75766.0167
2006-12-06 10:10:00,47.3,47.3,47.24,47.24,42757.66016713092,21.912,21.912,21.8842,21.8842,42757.6602
2006-12-06 10:20:00,47.24,47.29,47.22,47.23,46935.93314763231,21.8842,21.9073,21.8749,21.8796,46935.9331
2006-12-06 10:30:00,47.23,47.26,47.18,47.21,52089.1364902507,21.8796,21.8935,21.8564,21.8703,52089.1365
2006-12-06 10:40:00,47.21,47.22,47.13,47.14,55571.03064066853,21.8703,21.8749,21.8332,21.8379,55571.0306
2006-12-06 10:50:00,47.14,47.16,47.06,47.06,103899.72144846796,21.8379,21.8471,21.8008,21.8008,103899.7214
2006-12-06 11:00:00,47.06,47.14,47.05,47.14,83426.18384401115,21.8008,21.8379,21.7962,21.8379,83426.1838
2006-12-06 11:10:00,47.14,47.19,47.14,47.18,35654.596100278555,21.8379,21.861,21.8379,21.8564,35654.5961
2006-12-06 11:20:00,47.19,47.27,47.18,47.26,55431.754874651815,21.861,21.8981,21.8564,21.8935,55431.7549
2006-12-06 11:30:00,47.26,47.31,47.26,47.31,27994.42896935933,21.8935,21.9166,21.8935,21.9166,27994.429
2006-12-06 11:40:00,47.32,47.35,47.32,47.35,105431.75487465182,21.9212,21.9351,21.9212,21.9351,105431.7549
2006-12-06 11:50:00,47.35,47.37,47.28,47.29,38300.8356545961,21.9351,21.9444,21.9027,21.9073,38300.8357
2006-12-06 12:00:00,47.29,47.32,47.24,47.26,32729.80501392758,21.9073,21.9212,21.8842,21.8935,32729.805
2006-12-06 12:10:00,47.26,47.29,47.23,47.28,32172.70194986073,21.8935,21.9073,21.8796,21.9027,32172.7019
2006-12-06 12:20:00,47.28,47.31,47.28,47.29,27298.05013927577,21.9027,21.9166,21.9027,21.9073,27298.0501
2006-12-06 12:30:00,47.29,47.31,47.2,47.22,45264.62395543176,21.9073,21.9166,21.8657,21.8749,45264.624
2006-12-06 12:40:00,47.23,47.28,47.23,47.25,34958.21727019499,21.8796,21.9027,21.8796,21.8888,34958.2173
2006-12-06 12:50:00,47.25,47.26,47.19,47.19,73119.77715877438,21.8888,21.8935,21.861,21.861,73119.7772
2006-12-06 13:00:00,47.19,47.19,47.12,47.12,71169.9164345404,21.861,21.861,21.8286,21.8286,71169.9164
2006-12-06 13:10:00,47.12,47.19,47.09,47.13,60584.9582172702,21.8286,21.861,21.8147,21.8332,60584.9582
2006-12-06 13:20:00,47.13,47.19,47.1,47.18,55292.4791086351,21.8332,21.861,21.8193,21.8564,55292.4791
2006-12-06 13:30:00,47.18,47.19,47.13,47.13,58495.8217270195,21.8564,21.861,21.8332,21.8332,58495.8217
2006-12-06 13:40:00,47.13,47.15,47.09,47.11,42479.108635097495,21.8332,21.8425,21.8147,21.824,42479.1086
2006-12-06 13:50:00,47.11,47.15,47.11,47.15,31197.771587743733,21.824,21.8425,21.824,21.8425,31197.7716
2006-12-06 14:00:00,47.15,47.17,47.13,47.17,45961.00278551533,21.8425,21.8518,21.8332,21.8518,45961.0028
2006-12-06 14:10:00,47.16,47.17,47.14,47.17,30640.668523676883,21.8471,21.8518,21.8379,21.8518,30640.6685
2006-12-06 14:20:00,47.17,47.2,47.17,47.18,49164.34540389972,21.8518,21.8657,21.8518,21.8564,49164.3454
2006-12-06 14:30:00,47.18,47.24,47.17,47.17,46518.10584958218,21.8564,21.8842,21.8518,21.8518,46518.1058
2006-12-06 14:40:00,47.17,47.18,47.13,47.14,57520.89136490251,21.8518,21.8564,21.8332,21.8379,57520.8914
2006-12-06 14:50:00,47.14,47.17,47.14,47.15,55571.03064066853,21.8379,21.8518,21.8379,21.8425,55571.0306
2006-12-06 15:00:00,47.15,47.16,47.1,47.12,82869.0807799443,21.8425,21.8471,21.8193,21.8286,82869.0808
2006-12-06 15:10:00,47.11,47.14,47.09,47.1,49860.72423398329,21.824,21.8379,21.8147,21.8193,49860.7242
2006-12-06 15:20:00,47.1,47.12,47.05,47.06,94289.69359331476,21.8193,21.8286,21.7962,21.8008,94289.6936
2006-12-06 15:30:00,47.06,47.81,47.04,47.17,227437.3259052925,21.8008,22.1482,21.7915,21.8518,227437.3259
2006-12-06 15:40:00,47.17,47.23,47.15,47.22,78969.35933147633,21.8518,21.8796,21.8425,21.8749,78969.3593
2006-12-06 15:50:00,47.22,47.23,47.12,47.17,122562.67409470752,21.8749,21.8796,21.8286,21.8518,122562.6741
2006-12-07 09:30:00,47.38,47.7,47.34,47.69,97632.31197771589,21.949,22.0973,21.9305,22.0926,97632.312
2006-12-07 09:40:00,47.69,47.78,47.55,47.6,156824.51253481896,22.0926,22.1343,22.0278,22.051,156824.5125
2006-12-07 09:50:00,47.6,47.7,47.56,47.66,95264.62395543176,22.051,22.0973,22.0324,22.0788,95264.624
2006-12-07 10:00:00,47.67,47.81,47.62,47.81,95961.00278551532,22.0834,22.1482,22.0602,22.1482,95961.0028
2006-12-07 10:10:00,47.8,48.01,47.8,47.93,151949.860724234,22.1436,22.2409,22.1436,22.2038,151949.8607
2006-12-07 10:20:00,47.93,47.96,47.86,47.96,67827.29805013927,22.2038,22.2177,22.1714,22.2177,67827.2981
2006-12-07 10:30:00,47.95,48.03,47.92,48.01,51810.58495821728,22.2131,22.2502,22.1992,22.2409,51810.585
2006-12-07 10:40:00,48.01,48.06,47.95,48.03,100974.930362117,22.2409,22.2641,22.2131,22.2502,100974.9304
2006-12-07 10:50:00,48.04,48.1,48.01,48.08,57520.89136490251,22.2548,22.2826,22.2409,22.2733,57520.8914
2006-12-07 11:00:00,48.07,48.1,48.01,48.02,59470.75208913649,22.2687,22.2826,22.2409,22.2455,59470.7521
2006-12-07 11:10:00,48.03,48.03,47.73,47.76,83983.286908078,22.2502,22.2502,22.1112,22.1251,83983.2869
2006-12-07 11:20:00,47.77,47.78,47.68,47.73,47771.58774373259,22.1297,22.1343,22.088,22.1112,47771.5877
2006-12-07 11:30:00,47.73,47.81,47.72,47.72,38300.8356545961,22.1112,22.1482,22.1065,22.1065,38300.8357
2006-12-07 11:40:00,47.72,47.78,47.7,47.77,35933.14763231198,22.1065,22.1343,22.0973,22.1297,35933.1476
2006-12-07 11:50:00,47.77,47.8,47.77,47.77,37047.35376044569,22.1297,22.1436,22.1297,22.1297,37047.3538
2006-12-07 12:00:00,47.77,47.78,47.73,47.76,36768.802228412256,22.1297,22.1343,22.1112,22.1251,36768.8022
2006-12-07 12:10:00,47.76,47.78,47.75,47.76,32590.529247910865,22.1251,22.1343,22.1204,22.1251,32590.5292
2006-12-07 12:20:00,47.77,47.77,47.74,47.75,26880.22284122563,22.1297,22.1297,22.1158,22.1204,26880.2228
2006-12-07 12:30:00,47.75,47.76,47.73,47.74,28969.359331476324,22.1204,22.1251,22.1112,22.1158,28969.3593
2006-12-07 12:40:00,47.74,47.77,47.7,47.72,34401.114206128135,22.1158,22.1297,22.0973,22.1065,34401.1142
2006-12-07 12:50:00,47.73,47.74,47.71,47.74,18941.504178272982,22.1112,22.1158,22.1019,22.1158,18941.5042
2006-12-07 13:00:00,47.74,47.78,47.73,47.77,34122.56267409471,22.1158,22.1343,22.1112,22.1297,34122.5627
2006-12-07 13:10:00,47.77,47.79,47.75,47.77,20055.710306406687,22.1297,22.139,22.1204,22.1297,20055.7103
2006-12-07 13:20:00,47.78,47.81,47.75,47.81,30222.841225626744,22.1343,22.1482,22.1204,22.1482,30222.8412
2006-12-07 13:30:00,47.81,47.82,47.75,47.75,28830.08356545961,22.1482,22.1529,22.1204,22.1204,28830.0836
2006-12-07 13:40:00,47.75,47.8,47.74,47.8,32311.97771587744,22.1204,22.1436,22.1158,22.1436,32311.9777
2006-12-07 13:50:00,47.8,47.8,47.75,47.75,23676.880222841228,22.1436,22.1436,22.1204,22.1204,23676.8802
2006-12-07 14:00:00,47.75,47.78,47.75,47.75,41922.00557103064,22.1204,22.1343,22.1204,22.1204,41922.0056
2006-12-07 14:10:00,47.75,47.79,47.75,47.75,41504.178272980505,22.1204,22.139,22.1204,22.1204,41504.1783
2006-12-07 14:20:00,47.75,47.76,47.74,47.74,37883.008356545964,22.1204,22.1251,22.1158,22.1158,37883.0084
2006-12-07 14:30:00,47.74,47.74,47.65,47.68,53481.89415041783,22.1158,22.1158,22.0741,22.088,53481.8942
2006-12-07 14:40:00,47.68,47.72,47.67,47.71,33286.908077994434,22.088,22.1065,22.0834,22.1019,33286.9081
2006-12-07 14:50:00,47.71,47.73,47.69,47.7,42479.108635097495,22.1019,22.1112,22.0926,22.0973,42479.1086
2006-12-07 15:00:00,47.7,47.7,47.59,47.66,53899.72144846797,22.0973,22.0973,22.0463,22.0788,53899.7214
2006-12-07 15:10:00,47.67,47.73,47.66,47.72,53621.16991643454,22.0834,22.1112,22.0788,22.1065,53621.1699
2006-12-07 15:20:00,47.72,47.83,47.72,47.8,72423.39832869082,22.1065,22.1575,22.1065,22.1436,72423.3983
2006-12-07 15:30:00,47.8,47.8,47.75,47.75,70334.26183844011,22.1436,22.1436,22.1204,22.1204,70334.2618
2006-12-07 15:40:00,47.75,47.78,47.75,47.77,93454.03899721448,22.1204,22.1343,22.1204,22.1297,93454.039
2006-12-07 15:50:00,47.77,47.77,47.65,47.66,139554.31754874653,22.1297,22.1297,22.0741,22.0788,139554.3175
2006-12-08 09:30:00,47.46,47.83,47.46,47.57,75766.01671309193,21.9861,22.1575,21.9861,22.0371,75766.0167
2006-12-08 09:40:00,47.57,47.64,47.47,47.48,57660.16713091922,22.0371,22.0695,21.9907,21.9954,57660.1671
2006-12-08 09:50:00,47.47,47.52,47.3,47.34,70752.08913649025,21.9907,22.0139,21.912,21.9305,70752.0891
2006-12-08 10:00:00,47.32,47.32,47.1,47.16,88579.38718662954,21.9212,21.9212,21.8193,21.8471,88579.3872
2006-12-08 10:10:00,47.16,47.23,47.07,47.1,83147.63231197772,21.8471,21.8796,21.8054,21.8193,83147.6323
2006-12-08 10:20:00,47.09,47.19,47.09,47.19,63231.197771587744,21.8147,21.861,21.8147,21.861,63231.1978
2006-12-08 10:30:00,47.19,47.24,47.17,47.2,48328.690807799445,21.861,21.8842,21.8518,21.8657,48328.6908
2006-12-08 10:40:00,47.2,47.36,47.19,47.23,37465.18105849582,21.8657,21.9398,21.861,21.8796,37465.1811
2006-12-08 10:50:00,47.24,47.31,47.15,47.15,25348.189415041783,21.8842,21.9166,21.8425,21.8425,25348.1894
2006-12-08 11:00:00,47.15,47.27,47.13,47.2,208495.8217270195,21.8425,21.8981,21.8332,21.8657,208495.8217
2006-12-08 11:10:00,47.22,47.29,47.19,47.29,36350.97493036212,21.8749,21.9073,21.861,21.9073,36350.9749
2006-12-08 11:20:00,47.31,47.42,47.31,47.4,31058.49582172702,21.9166,21.9676,21.9166,21.9583,31058.4958
2006-12-08 11:30:00,47.42,47.5,47.37,47.37,47214.484679665744,21.9676,22.0046,21.9444,21.9444,47214.4847
2006-12-08 11:40:00,47.37,47.42,47.35,47.39,30362.116991643456,21.9444,21.9676,21.9351,21.9537,30362.117
2006-12-08 11:50:00,47.38,47.4,47.37,47.37,19498.60724233984,21.949,21.9583,21.9444,21.9444,19498.6072
2006-12-08 12:00:00,47.37,47.4,47.37,47.37,30501.392757660167,21.9444,21.9583,21.9444,21.9444,30501.3928
2006-12-08 12:10:00,47.37,47.37,47.29,47.32,30083.56545961003,21.9444,21.9444,21.9073,21.9212,30083.5655
2006-12-08 12:20:00,47.32,47.41,47.32,47.4,46657.38161559889,21.9212,21.9629,21.9212,21.9583,46657.3816
2006-12-08 12:30:00,47.4,47.4,47.33,47.34,43871.86629526463,21.9583,21.9583,21.9259,21.9305,43871.8663
2006-12-08 12:40:00,47.34,47.39,47.34,47.39,17966.57381615599,21.9305,21.9537,21.9305,21.9537,17966.5738
2006-12-08 12:50:00,47.38,47.42,47.38,47.42,37604.45682451253,21.949,21.9676,21.949,21.9676,37604.4568
2006-12-08 13:00:00,47.42,47.43,47.38,47.38,21866.29526462396,21.9676,21.9722,21.949,21.949,21866.2953
2006-12-08 13:10:00,47.38,47.38,47.22,47.24,19359.33147632312,21.949,21.949,21.8749,21.8842,19359.3315
2006-12-08 13:20:00,47.24,47.29,47.24,47.24,42479.108635097495,21.8842,21.9073,21.8842,21.8842,42479.1086
2006-12-08 13:30:00,47.24,47.24,47.15,47.17,32590.529247910865,21.8842,21.8842,21.8425,21.8518,32590.5292
2006-12-08 13:40:00,47.17,47.17,47.12,47.12,29108.63509749304,21.8518,21.8518,21.8286,21.8286,29108.6351
2006-12-08 13:50:00,47.13,47.19,47.1,47.17,38161.55988857939,21.8332,21.861,21.8193,21.8518,38161.5599
2006-12-08 14:00:00,47.17,47.27,47.17,47.24,31476.32311977716,21.8518,21.8981,21.8518,21.8842,31476.3231
2006-12-08 14:10:00,47.24,47.29,47.22,47.28,35236.76880222841,21.8842,21.9073,21.8749,21.9027,35236.7688
2006-12-08 14:20:00,47.28,47.32,47.27,47.32,52506.96378830084,21.9027,21.9212,21.8981,21.9212,52506.9638
2006-12-08 14:30:00,47.32,47.39,47.29,47.37,70891.36490250696,21.9212,21.9537,21.9073,21.9444,70891.3649
2006-12-08 14:40:00,47.38,47.43,47.37,47.4,37047.35376044569,21.949,21.9722,21.9444,21.9583,37047.3538
2006-12-08 14:50:00,47.4,47.49,47.39,47.39,31754.874651810587,21.9583,22.0,21.9537,21.9537,31754.8747
2006-12-08 15:00:00,47.39,47.42,47.37,47.41,54456.82451253482,21.9537,21.9676,21.9444,21.9629,54456.8245
2006-12-08 15:10:00,47.4,47.4,47.38,47.39,36768.802228412256,21.9583,21.9583,21.949,21.9537,36768.8022
2006-12-08 15:20:00,47.39,47.4,47.39,47.39,35933.14763231198,21.9537,21.9583,21.9537,21.9537,35933.1476
2006-12-08 15:30:00,47.39,47.4,47.38,47.39,81754.87465181059,21.9537,21.9583,21.949,21.9537,81754.8747
2006-12-08 15:40:00,47.4,47.4,47.38,47.4,98746.5181058496,21.9583,21.9583,21.949,21.9583,98746.5181
2006-12-08 15:50:00,47.4,47.44,47.37,47.4,86211.69916434541,21.9583,21.9768,21.9444,21.9583,86211.6992
2006-12-11 09:30:00,47.29,47.57,47.26,47.36,109470.7520891365,21.9073,22.0371,21.8935,21.9398,109470.7521
2006-12-11 09:40:00,47.36,47.68,47.26,47.65,90529.24791086352,21.9398,22.088,21.8935,22.0741,90529.2479
2006-12-11 09:50:00,47.65,47.68,47.48,47.58,83286.90807799443,22.0741,22.088,21.9954,22.0417,83286.9081
2006-12-11 10:00:00,47.59,47.67,47.59,47.6,99582.17270194986,22.0463,22.0834,22.0463,22.051,99582.1727
2006-12-11 10:10:00,47.6,47.6,47.47,47.49,106824.51253481896,22.051,22.051,21.9907,22.0,106824.5125
2006-12-11 10:20:00,47.49,47.49,47.31,47.31,97910.86350974932,22.0,22.0,21.9166,21.9166,97910.8635
2006-12-11 10:30:00,47.32,47.32,47.16,47.22,66434.54038997214,21.9212,21.9212,21.8471,21.8749,66434.5404
2006-12-11 10:40:00,47.22,47.24,47.12,47.14,45961.00278551533,21.8749,21.8842,21.8286,21.8379,45961.0028
2006-12-11 10:50:00,47.14,47.2,47.14,47.19,54596.10027855154,21.8379,21.8657,21.8379,21.861,54596.1003
2006-12-11 11:00:00,47.19,47.3,47.15,47.27,38718.66295264624,21.861,21.912,21.8425,21.8981,38718.663
2006-12-11 11:10:00,47.29,47.32,47.26,47.3,50139.27576601672,21.9073,21.9212,21.8935,21.912,50139.2758
2006-12-11 11:20:00,47.3,47.3,47.19,47.2,66295.26462395543,21.912,21.912,21.861,21.8657,66295.2646
2006-12-11 11:30:00,47.2,47.21,47.15,47.15,52646.23955431755,21.8657,21.8703,21.8425,21.8425,52646.2396
2006-12-11 11:40:00,47.16,47.17,47.09,47.09,61002.785515320335,21.8471,21.8518,21.8147,21.8147,61002.7855
2006-12-11 11:50:00,47.1,47.14,47.06,47.09,73955.43175487466,21.8193,21.8379,21.8008,21.8147,73955.4318
2006-12-11 12:00:00,47.09,47.11,46.99,46.99,108913.64902506964,21.8147,21.824,21.7684,21.7684,108913.649
2006-12-11 12:10:00,46.99,47.01,46.96,46.96,73259.05292479109,21.7684,21.7776,21.7545,21.7545,73259.0529
2006-12-11 12:20:00,46.96,47.04,46.88,46.92,108495.8217270195,21.7545,21.7915,21.7174,21.7359,108495.8217
2006-12-11 12:30:00,46.93,46.97,46.89,46.91,291782.7298050139,21.7406,21.7591,21.722,21.7313,291782.7298
2006-12-11 12:40:00,46.91,46.96,46.91,46.95,39415.04178272981,21.7313,21.7545,21.7313,21.7498,39415.0418
2006-12-11 12:50:00,46.96,46.96,46.92,46.94,47771.58774373259,21.7545,21.7545,21.7359,21.7452,47771.5877
2006-12-11 13:00:00,46.94,46.99,46.93,46.99,62813.37047353761,21.7452,21.7684,21.7406,21.7684,62813.3705
2006-12-11 13:10:00,46.99,47.07,46.99,47.04,93036.21169916436,21.7684,21.8054,21.7684,21.7915,93036.2117
2006-12-11 13:20:00,47.06,47.09,47.01,47.01,73816.15598885794,21.8008,21.8147,21.7776,21.7776,73816.156
2006-12-11 13:30:00,47.01,47.03,46.99,47.0,43593.3147632312,21.7776,21.7869,21.7684,21.773,43593.3148
2006-12-11 13:40:00,47.0,47.03,47.0,47.03,34540.38997214485,21.773,21.7869,21.773,21.7869,34540.39
2006-12-11 13:50:00,47.02,47.03,47.01,47.02,61281.337047353765,21.7823,21.7869,21.7776,21.7823,61281.337
2006-12-11 14:00:00,47.01,47.03,47.0,47.01,63509.74930362117,21.7776,21.7869,21.773,21.7776,63509.7493
2006-12-11 14:10:00,47.02,47.02,46.95,46.95,75905.29247910864,21.7823,21.7823,21.7498,21.7498,75905.2925
2006-12-11 14:20:00,46.95,46.96,46.95,46.96,62256.26740947076,21.7498,21.7545,21.7498,21.7545,62256.2674
2006-12-11 14:30:00,46.95,46.98,46.95,46.96,63091.92200557103,21.7498,21.7637,21.7498,21.7545,63091.922
2006-12-11 14:40:00,46.96,47.0,46.95,46.96,100000.0,21.7545,21.773,21.7498,21.7545,100000.0
2006-12-11 14:50:00,46.97,46.99,46.92,46.98,108913.64902506964,21.7591,21.7684,21.7359,21.7637,108913.649
2006-12-11 15:00:00,46.98,46.99,46.94,46.99,191225.62674094707,21.7637,21.7684,21.7452,21.7684,191225.6267
2006-12-11 15:10:00,46.99,47.08,46.98,47.03,108077.99442896937,21.7684,21.8101,21.7637,21.7869,108077.9944
2006-12-11 15:20:00,47.02,47.04,46.99,47.04,102924.79108635098,21.7823,21.7915,21.7684,21.7915,102924.7911
2006-12-11 15:30:00,47.03,47.04,46.99,47.02,79805.01392757661,21.7869,21.7915,21.7684,21.7823,79805.0139
2006-12-11 15:40:00,47.02,47.08,47.0,47.06,140668.52367688023,21.7823,21.8101,21.773,21.8008,140668.5237
2006-12-11 15:50:00,47.07,47.17,47.04,47.06,180362.11699164347,21.8054,21.8518,21.7915,21.8008,180362.117
2006-12-12 09:30:00,47.22,47.55,47.22,47.42,92200.55710306409,21.8749,22.0278,21.8749,21.9676,92200.5571
2006-12-12 09:40:00,47.42,47.45,47.12,47.32,86768.80222841226,21.9676,21.9815,21.8286,21.9212,86768.8022
2006-12-12 09:50:00,47.3,47.45,47.2,47.24,53760.44568245126,21.912,21.9815,21.8657,21.8842,53760.4457
2006-12-12 10:00:00,47.25,47.39,47.24,47.38,65738.16155988858,21.8888,21.9537,21.8842,21.949,65738.1616
2006-12-12 10:10:00,47.37,47.39,47.27,47.38,53899.72144846797,21.9444,21.9537,21.8981,21.949,53899.7214
2006-12-12 10:20:00,47.38,47.44,47.37,47.4,54456.82451253482,21.949,21.9768,21.9444,21.9583,54456.8245
2006-12-12 10:30:00,47.41,47.41,47.33,47.38,48189.41504178273,21.9629,21.9629,21.9259,21.949,48189.415
2006-12-12 10:40:00,47.38,47.42,47.35,47.39,71030.64066852369,21.949,21.9676,21.9351,21.9537,71030.6407
2006-12-12 10:50:00,47.38,47.4,47.32,47.36,49303.621169916434,21.949,21.9583,21.9212,21.9398,49303.6212
2006-12-12 11:00:00,47.36,47.38,47.3,47.3,47214.484679665744,21.9398,21.949,21.912,21.912,47214.4847
2006-12-12 11:10:00,47.29,47.32,47.25,47.31,123537.60445682453,21.9073,21.9212,21.8888,21.9166,123537.6045
2006-12-12 11:20:00,47.32,47.32,47.3,47.32,25626.74094707521,21.9212,21.9212,21.912,21.9212,25626.7409
2006-12-12 11:30:00,47.32,47.32,47.27,47.32,25766.01671309192,21.9212,21.9212,21.8981,21.9212,25766.0167
2006-12-12 11:40:00,47.32,47.45,47.27,47.44,32729.80501392758,21.9212,21.9815,21.8981,21.9768,32729.805
2006-12-12 11:50:00,47.45,47.46,47.31,47.32,30501.392757660167,21.9815,21.9861,21.9166,21.9212,30501.3928
2006-12-12 12:00:00,47.32,47.32,47.15,47.15,51114.20612813371,21.9212,21.9212,21.8425,21.8425,51114.2061
2006-12-12 12:10:00,47.15,47.15,47.0,47.14,47910.86350974931,21.8425,21.8425,21.773,21.8379,47910.8635
2006-12-12 12:20:00,47.14,47.19,47.07,47.14,44289.69359331477,21.8379,21.861,21.8054,21.8379,44289.6936
2006-12-12 12:30:00,47.14,47.2,47.14,47.17,52228.41225626741,21.8379,21.8657,21.8379,21.8518,52228.4123
2006-12-12 12:40:00,47.16,47.21,47.15,47.21,43175.48746518106,21.8471,21.8703,21.8425,21.8703,43175.4875
2006-12-12 12:50:00,47.21,47.22,47.19,47.21,51114.20612813371,21.8703,21.8749,21.861,21.8703,51114.2061
2006-12-12 13:00:00,47.21,47.23,47.11,47.23,38161.55988857939,21.8703,21.8796,21.824,21.8796,38161.5599
2006-12-12 13:10:00,47.23,47.29,47.21,47.24,46239.55431754875,21.8796,21.9073,21.8703,21.8842,46239.5543
2006-12-12 13:20:00,47.24,47.27,47.2,47.27,32311.97771587744,21.8842,21.8981,21.8657,21.8981,32311.9777
2006-12-12 13:30:00,47.27,47.29,47.23,47.24,56128.13370473538,21.8981,21.9073,21.8796,21.8842,56128.1337
2006-12-12 13:40:00,47.24,47.25,47.22,47.23,28690.807799442897,21.8842,21.8888,21.8749,21.8796,28690.8078
2006-12-12 13:50:00,47.23,47.33,47.23,47.33,40250.696378830085,21.8796,21.9259,21.8796,21.9259,40250.6964
2006-12-12 14:00:00,47.33,47.35,47.24,47.27,51810.58495821728,21.9259,21.9351,21.8842,21.8981,51810.585
2006-12-12 14:10:00,47.27,47.34,47.18,47.32,69637.88300835656,21.8981,21.9305,21.8564,21.9212,69637.883
2006-12-12 14:20:00,47.32,47.38,47.27,47.3,111281.33704735377,21.9212,21.949,21.8981,21.912,111281.337
2006-12-12 14:30:00,47.3,47.32,47.21,47.22,73537.60445682451,21.912,21.9212,21.8703,21.8749,73537.6045
2006-12-12 14:40:00,47.22,47.23,47.19,47.2,80362.11699164346,21.8749,21.8796,21.861,21.8657,80362.117
2006-12-12 14:50:00,47.21,47.32,47.21,47.29,81337.04735376046,21.8703,21.9212,21.8703,21.9073,81337.0474
2006-12-12 15:00:00,47.29,47.42,47.29,47.39,72005.57103064067,21.9073,21.9676,21.9073,21.9537,72005.571
2006-12-12 15:10:00,47.39,47.39,47.28,47.29,58356.54596100279,21.9537,21.9537,21.9027,21.9073,58356.546
2006-12-12 15:20:00,47.29,47.37,47.29,47.37,66713.09192200558,21.9073,21.9444,21.9073,21.9444,66713.0919
2006-12-12 15:30:00,47.38,47.39,47.27,47.3,132869.08077994428,21.949,21.9537,21.8981,21.912,132869.0808
2006-12-12 15:40:00,47.3,47.34,47.29,47.31,110306.40668523675,21.912,21.9305,21.9073,21.9166,110306.4067
2006-12-12 15:50:00,47.29,47.37,47.27,47.37,78690.8077994429,21.9073,21.9444,21.8981,21.9444,78690.8078
2006-12-13 09:30:00,47.27,47.37,47.04,47.18,116295.26462395545,21.8981,21.9444,21.7915,21.8564,116295.2646
2006-12-13 09:40:00,47.18,47.2,47.14,47.15,123259.05292479107,21.8564,21.8657,21.8379,21.8425,123259.0529
2006-12-13 09:50:00,47.17,47.19,47.04,47.17,85097.4930362117,21.8518,21.861,21.7915,21.8518,85097.493
2006-12-13 10:00:00,47.19,47.23,47.09,47.12,39554.31754874652,21.861,21.8796,21.8147,21.8286,39554.3175
2006-12-13 10:10:00,47.11,47.12,47.01,47.04,93175.48746518108,21.824,21.8286,21.7776,21.7915,93175.4875
2006-12-13 10:20:00,47.04,47.16,47.02,47.13,80919.2200557103,21.7915,21.8471,21.7823,21.8332,80919.2201
2006-12-13 10:30:00,47.13,47.13,47.05,47.08,53481.89415041783,21.8332,21.8332,21.7962,21.8101,53481.8942
2006-12-13 10:40:00,47.08,47.11,46.99,47.06,49025.06963788301,21.8101,21.824,21.7684,21.8008,49025.0696
2006-12-13 10:50:00,47.09,47.12,47.01,47.09,54317.54874651811,21.8147,21.8286,21.7776,21.8147,54317.5487
2006-12-13 11:00:00,47.09,47.12,47.02,47.12,47493.03621169917,21.8147,21.8286,21.7823,21.8286,47493.0362
2006-12-13 11:10:00,47.12,47.13,47.08,47.08,38161.55988857939,21.8286,21.8332,21.8101,21.8101,38161.5599
2006-12-13 11:20:00,47.08,47.09,47.04,47.06,58356.54596100279,21.8101,21.8147,21.7915,21.8008,58356.546
2006-12-13 11:30:00,47.06,47.13,47.06,47.11,47214.484679665744,21.8008,21.8332,21.8008,21.824,47214.4847
2006-12-13 11:40:00,47.11,47.11,47.02,47.06,136490.25069637885,21.824,21.824,21.7823,21.8008,136490.2507
2006-12-13 11:50:00,47.06,47.06,46.98,46.99,29387.186629526463,21.8008,21.8008,21.7637,21.7684,29387.1866
2006-12-13 12:00:00,46.99,47.02,46.95,46.97,54178.2729805014,21.7684,21.7823,21.7498,21.7591,54178.273
2006-12-13 12:10:00,46.96,47.02,46.96,46.98,41782.72980501393,21.7545,21.7823,21.7545,21.7637,41782.7298
2006-12-13 12:20:00,46.98,47.01,46.91,46.94,35376.044568245125,21.7637,21.7776,21.7313,21.7452,35376.0446
2006-12-13 12:30:00,46.94,46.99,46.91,46.97,39136.490250696384,21.7452,21.7684,21.7313,21.7591,39136.4903
2006-12-13 12:40:00,46.96,47.01,46.96,47.0,28412.25626740948,21.7545,21.7776,21.7545,21.773,28412.2563
2006-12-13 12:50:00,47.0,47.01,46.96,46.97,29805.013927576605,21.773,21.7776,21.7545,21.7591,29805.0139
2006-12-13 13:00:00,46.99,47.05,46.98,47.03,32590.529247910865,21.7684,21.7962,21.7637,21.7869,32590.5292
2006-12-13 13:10:00,47.04,47.06,47.03,47.05,13649.025069637884,21.7915,21.8008,21.7869,21.7962,13649.0251
2006-12-13 13:20:00,47.05,47.06,47.02,47.06,28272.98050139276,21.7962,21.8008,21.7823,21.8008,28272.9805
2006-12-13 13:30:00,47.06,47.1,47.04,47.06,35933.14763231198,21.8008,21.8193,21.7915,21.8008,35933.1476
2006-12-13 13:40:00,47.06,47.1,47.05,47.1,23398.3286908078,21.8008,21.8193,21.7962,21.8193,23398.3287
2006-12-13 13:50:00,47.1,47.14,47.1,47.14,38440.11142061282,21.8193,21.8379,21.8193,21.8379,38440.1114
2006-12-13 14:00:00,47.14,47.19,47.13,47.19,35097.4930362117,21.8379,21.861,21.8332,21.861,35097.493
2006-12-13 14:10:00,47.19,47.2,47.14,47.18,32311.97771587744,21.861,21.8657,21.8379,21.8564,32311.9777
2006-12-13 14:20:00,47.18,47.19,47.16,47.17,27715.877437325908,21.8564,21.861,21.8471,21.8518,27715.8774
2006-12-13 14:30:00,47.17,47.17,47.13,47.13,36768.802228412256,21.8518,21.8518,21.8332,21.8332,36768.8022
2006-12-13 14:40:00,47.13,47.17,47.12,47.16,43175.48746518106,21.8332,21.8518,21.8286,21.8471,43175.4875
2006-12-13 14:50:00,47.16,47.17,47.13,47.14,45961.00278551533,21.8471,21.8518,21.8332,21.8379,45961.0028
2006-12-13 15:00:00,47.14,47.2,47.14,47.19,51392.75766016713,21.8379,21.8657,21.8379,21.861,51392.7577
2006-12-13 15:10:00,47.19,47.19,47.14,47.14,29944.28969359332,21.861,21.861,21.8379,21.8379,29944.2897
2006-12-13 15:20:00,47.14,47.14,47.08,47.12,50000.0,21.8379,21.8379,21.8101,21.8286,50000.0
2006-12-13 15:30:00,47.12,47.19,47.07,47.18,60863.50974930362,21.8286,21.861,21.8054,21.8564,60863.5097
2006-12-13 15:40:00,47.18,47.18,47.07,47.07,62813.37047353761,21.8564,21.8564,21.8054,21.8054,62813.3705
2006-12-13 15:50:00,47.07,47.08,47.01,47.04,164484.67966573816,21.8054,21.8101,21.7776,21.7915,164484.6797
2006-12-14 09:30:00,46.97,47.0,46.68,46.78,61977.71587743733,21.7591,21.773,21.6248,21.6711,61977.7159
2006-12-14 09:40:00,46.79,47.0,46.75,46.87,56545.96100278552,21.6757,21.773,21.6572,21.7128,56545.961
2006-12-14 09:50:00,46.88,47.12,46.87,47.01,106128.1337047354,21.7174,21.8286,21.7128,21.7776,106128.1337
2006-12-14 10:00:00,47.01,47.19,47.0,47.01,86072.4233983287,21.7776,21.861,21.773,21.7776,86072.4234
2006-12-14 10:10:00,47.01,47.02,46.94,46.95,26462.395543175488,21.7776,21.7823,21.7452,21.7498,26462.3955
2006-12-14 10:20:00,46.96,46.98,46.87,46.89,43732.59052924792,21.7545,21.7637,21.7128,21.722,43732.5905
2006-12-14 10:30:00,46.88,47.01,46.77,46.97,87047.3537604457,21.7174,21.7776,21.6665,21.7591,87047.3538
2006-12-14 10:40:00,46.99,46.99,46.86,46.91,33426.183844011146,21.7684,21.7684,21.7081,21.7313,33426.1838
2006-12-14 10:50:00,46.92,46.93,46.89,46.91,27158.774373259053,21.7359,21.7406,21.722,21.7313,27158.7744
2006-12-14 11:00:00,46.91,46.95,46.9,46.91,36908.07799442897,21.7313,21.7498,21.7267,21.7313,36908.078
2006-12-14 11:10:00,46.92,46.94,46.91,46.92,28412.25626740948,21.7359,21.7452,21.7313,21.7359,28412.2563
2006-12-14 11:20:00,46.91,46.91,46.84,46.84,30640.668523676883,21.7313,21.7313,21.6989,21.6989,30640.6685
2006-12-14 11:30:00,46.85,46.91,46.84,46.9,68105.84958217271,21.7035,21.7313,21.6989,21.7267,68105.8496
2006-12-14 11:40:00,46.9,46.94,46.88,46.89,50278.55153203343,21.7267,21.7452,21.7174,21.722,50278.5515
2006-12-14 11:50:00,46.89,46.91,46.78,46.8,60027.85515320335,21.722,21.7313,21.6711,21.6804,60027.8552
2006-12-14 12:00:00,46.81,46.84,46.8,46.81,34679.66573816156,21.685,21.6989,21.6804,21.685,34679.6657
2006-12-14 12:10:00,46.81,46.83,46.79,46.82,27576.601671309192,21.685,21.6943,21.6757,21.6896,27576.6017
2006-12-14 12:20:00,46.82,46.84,46.81,46.84,25626.74094707521,21.6896,21.6989,21.685,21.6989,25626.7409
2006-12-14 12:30:00,46.84,46.91,46.84,46.86,31476.32311977716,21.6989,21.7313,21.6989,21.7081,31476.3231
2006-12-14 12:40:00,46.86,46.87,46.84,46.86,22701.949860724235,21.7081,21.7128,21.6989,21.7081,22701.9499
2006-12-14 12:50:00,46.86,46.86,46.81,46.83,30083.56545961003,21.7081,21.7081,21.685,21.6943,30083.5655
2006-12-14 13:00:00,46.84,46.84,46.77,46.83,49025.06963788301,21.6989,21.6989,21.6665,21.6943,49025.0696
2006-12-14 13:10:00,46.83,46.83,46.79,46.81,22423.398328690808,21.6943,21.6943,21.6757,21.685,22423.3983
2006-12-14 13:20:00,46.81,46.82,46.8,46.8,22980.501392757666,21.685,21.6896,21.6804,21.6804,22980.5014
2006-12-14 13:30:00,46.81,46.86,46.79,46.83,41643.45403899722,21.685,21.7081,21.6757,21.6943,41643.454
2006-12-14 13:40:00,46.83,46.83,46.8,46.82,21309.192200557103,21.6943,21.6943,21.6804,21.6896,21309.1922
2006-12-14 13:50:00,46.84,46.92,46.82,46.91,23259.05292479109,21.6989,21.7359,21.6896,21.7313,23259.0529
2006-12-14 14:00:00,46.91,46.99,46.91,46.98,79665.73816155989,21.7313,21.7684,21.7313,21.7637,79665.7382
2006-12-14 14:10:00,46.97,46.99,46.96,46.98,17270.194986072423,21.7591,21.7684,21.7545,21.7637,17270.195
2006-12-14 14:20:00,46.97,46.98,46.94,46.96,40807.79944289694,21.7591,21.7637,21.7452,21.7545,40807.7994
2006-12-14 14:30:00,46.96,47.03,46.96,47.02,33844.01114206128,21.7545,21.7869,21.7545,21.7823,33844.0111
2006-12-14 14:40:00,47.03,47.04,46.97,46.99,32172.70194986073,21.7869,21.7915,21.7591,21.7684,32172.7019
2006-12-14 14:50:00,46.99,47.01,46.98,46.99,21448.46796657382,21.7684,21.7776,21.7637,21.7684,21448.468
2006-12-14 15:00:00,46.99,46.99,46.94,46.95,52785.51532033426,21.7684,21.7684,21.7452,21.7498,52785.5153
2006-12-14 15:10:00,46.95,46.97,46.94,46.95,33286.908077994434,21.7498,21.7591,21.7452,21.7498,33286.9081
2006-12-14 15:20:00,46.95,46.99,46.93,46.96,40250.696378830085,21.7498,21.7684,21.7406,21.7545,40250.6964
2006-12-14 15:30:00,46.96,46.96,46.94,46.94,29665.73816155989,21.7545,21.7545,21.7452,21.7452,29665.7382
2006-12-14 15:40:00,46.94,46.95,46.92,46.94,74651.81058495822,21.7452,21.7498,21.7359,21.7452,74651.8106
2006-12-14 15:50:00,46.94,47.01,46.81,46.89,192896.93593314764,21.7452,21.7776,21.685,21.722,192896.9359
2006-12-15 09:30:00,46.85,46.89,46.46,46.48,663649.0250696379,21.7035,21.722,21.5228,21.5321,663649.0251
2006-12-15 09:40:00,46.48,46.56,46.33,46.56,131754.8746518106,21.5321,21.5692,21.4626,21.5692,131754.8747
2006-12-15 09:50:00,46.56,46.76,46.48,46.67,143871.86629526463,21.5692,21.6618,21.5321,21.6201,143871.8663
2006-12-15 10:00:00,46.68,46.85,46.66,46.78,44150.41782729805,21.6248,21.7035,21.6155,21.6711,44150.4178
2006-12-15 10:10:00,46.79,46.87,46.78,46.85,37604.45682451253,21.6757,21.7128,21.6711,21.7035,37604.4568
2006-12-15 10:20:00,46.85,46.86,46.75,46.76,58217.27019498608,21.7035,21.7081,21.6572,21.6618,58217.2702
2006-12-15 10:30:00,46.74,46.74,46.68,46.71,22841.225626740947,21.6526,21.6526,21.6248,21.6387,22841.2256
2006-12-15 10:40:00,46.71,46.77,46.66,46.66,37604.45682451253,21.6387,21.6665,21.6155,21.6155,37604.4568
2006-12-15 10:50:00,46.66,46.68,46.63,46.68,19777.15877437326,21.6155,21.6248,21.6016,21.6248,19777.1588
2006-12-15 11:00:00,46.68,46.73,46.67,46.69,15738.16155988858,21.6248,21.6479,21.6201,21.6294,15738.1616
2006-12-15 11:10:00,46.69,46.7,46.61,46.66,20194.9860724234,21.6294,21.634,21.5923,21.6155,20194.9861
2006-12-15 11:20:00,46.66,46.7,46.62,46.63,17966.57381615599,21.6155,21.634,21.597,21.6016,17966.5738
2006-12-15 11:30:00,46.63,46.66,46.61,46.65,29944.28969359332,21.6016,21.6155,21.5923,21.6109,29944.2897
2006-12-15 11:40:00,46.66,46.66,46.61,46.64,22701.949860724235,21.6155,21.6155,21.5923,21.6062,22701.9499
2006-12-15 11:50:00,46.64,46.66,46.63,46.63,13788.300835654596,21.6062,21.6155,21.6016,21.6016,13788.3008
2006-12-15 12:00:00,46.63,46.71,46.63,46.71,23816.15598885794,21.6016,21.6387,21.6016,21.6387,23816.156
2006-12-15 12:10:00,46.71,46.73,46.71,46.71,9052.924791086352,21.6387,21.6479,21.6387,21.6387,9052.9248
2006-12-15 12:20:00,46.72,46.73,46.67,46.71,20334.26183844012,21.6433,21.6479,21.6201,21.6387,20334.2618
2006-12-15 12:30:00,46.72,46.73,46.71,46.73,12256.267409470753,21.6433,21.6479,21.6387,21.6479,12256.2674
2006-12-15 12:40:00,46.75,46.81,46.75,46.81,20473.537604456826,21.6572,21.685,21.6572,21.685,20473.5376
2006-12-15 12:50:00,46.81,46.82,46.79,46.79,18523.676880222843,21.685,21.6896,21.6757,21.6757,18523.6769
2006-12-15 13:00:00,46.8,46.82,46.78,46.81,23259.05292479109,21.6804,21.6896,21.6711,21.685,23259.0529
2006-12-15 13:10:00,46.81,46.82,46.8,46.81,24094.707520891367,21.685,21.6896,21.6804,21.685,24094.7075
2006-12-15 13:20:00,46.81,46.84,46.79,46.8,28690.807799442897,21.685,21.6989,21.6757,21.6804,28690.8078
2006-12-15 13:30:00,46.8,46.8,46.7,46.71,36768.802228412256,21.6804,21.6804,21.634,21.6387,36768.8022
2006-12-15 13:40:00,46.72,46.81,46.72,46.81,18245.125348189416,21.6433,21.685,21.6433,21.685,18245.1253
2006-12-15 13:50:00,46.81,46.82,46.78,46.81,17548.74651810585,21.685,21.6896,21.6711,21.685,17548.7465
2006-12-15 14:00:00,46.8,46.87,46.8,46.81,59610.02785515321,21.6804,21.7128,21.6804,21.685,59610.0279
2006-12-15 14:10:00,46.81,46.81,46.77,46.8,27994.42896935933,21.685,21.685,21.6665,21.6804,27994.429
2006-12-15 14:20:00,46.8,46.84,46.8,46.81,44707.5208913649,21.6804,21.6989,21.6804,21.685,44707.5209
2006-12-15 14:30:00,46.81,46.84,46.79,46.8,17130.91922005571,21.685,21.6989,21.6757,21.6804,17130.9192
2006-12-15 14:40:00,46.79,46.81,46.72,46.74,27855.15320334262,21.6757,21.685,21.6433,21.6526,27855.1532
2006-12-15 14:50:00,46.72,46.76,46.71,46.73,26044.56824512535,21.6433,21.6618,21.6387,21.6479,26044.5682
2006-12-15 15:00:00,46.73,46.76,46.73,46.73,34401.114206128135,21.6479,21.6618,21.6479,21.6479,34401.1142
2006-12-15 15:10:00,46.73,46.76,46.73,46.74,33008.356545961,21.6479,21.6618,21.6479,21.6526,33008.3565
2006-12-15 15:20:00,46.75,46.75,46.67,46.7,38440.11142061282,21.6572,21.6572,21.6201,21.634,38440.1114
2006-12-15 15:30:00,46.7,46.76,46.7,46.7,36629.526462395545,21.634,21.6618,21.634,21.634,36629.5265
2006-12-15 15:40:00,46.7,46.7,46.66,46.66,83565.45961002786,21.634,21.634,21.6155,21.6155,83565.4596
2006-12-15 15:50:00,46.67,46.68,46.56,46.65,400278.5515320334,21.6201,21.6248,21.5692,21.6109,400278.5515
2006-12-18 09:30:00,46.8,46.8,46.21,46.4,85793.87186629527,21.6804,21.6804,21.407,21.4951,85793.8719
2006-12-18 09:40:00,46.4,46.43,46.11,46.2,60027.85515320335,21.4951,21.5089,21.3607,21.4024,60027.8552
2006-12-18 09:50:00,46.2,46.53,46.2,46.46,78969.35933147633,21.4024,21.5553,21.4024,21.5228,78969.3593
2006-12-18 10:00:00,46.47,46.62,46.43,46.51,66295.26462395543,21.5275,21.597,21.5089,21.546,66295.2646
2006-12-18 10:10:00,46.52,46.56,46.5,46.53,43454.03899721448,21.5506,21.5692,21.5414,21.5553,43454.039
2006-12-18 10:20:00,46.55,46.55,46.48,46.48,39554.31754874652,21.5645,21.5645,21.5321,21.5321,39554.3175
2006-12-18 10:30:00,46.48,46.5,46.43,46.48,103621.16991643456,21.5321,21.5414,21.5089,21.5321,103621.1699
2006-12-18 10:40:00,46.48,46.49,46.43,46.46,46657.38161559889,21.5321,21.5367,21.5089,21.5228,46657.3816
2006-12-18 10:50:00,46.45,46.5,46.43,46.48,28969.359331476324,21.5182,21.5414,21.5089,21.5321,28969.3593
2006-12-18 11:00:00,46.48,46.48,46.4,46.44,30222.841225626744,21.5321,21.5321,21.4951,21.5136,30222.8412
2006-12-18 11:10:00,46.44,46.55,46.43,46.55,50696.378830083566,21.5136,21.5645,21.5089,21.5645,50696.3788
2006-12-18 11:20:00,46.56,46.58,46.47,46.48,30222.841225626744,21.5692,21.5784,21.5275,21.5321,30222.8412
2006-12-18 11:30:00,46.48,46.48,46.4,46.4,33565.45961002786,21.5321,21.5321,21.4951,21.4951,33565.4596
2006-12-18 11:40:00,46.4,46.46,46.36,46.46,106824.51253481896,21.4951,21.5228,21.4765,21.5228,106824.5125
2006-12-18 11:50:00,46.46,46.5,46.44,46.45,36490.25069637883,21.5228,21.5414,21.5136,21.5182,36490.2507
2006-12-18 12:00:00,46.45,46.48,46.41,46.43,49860.72423398329,21.5182,21.5321,21.4997,21.5089,49860.7242
2006-12-18 12:10:00,46.44,46.48,46.43,46.45,24512.534818941505,21.5136,21.5321,21.5089,21.5182,24512.5348
2006-12-18 12:20:00,46.45,46.48,46.43,46.48,26880.22284122563,21.5182,21.5321,21.5089,21.5321,26880.2228
2006-12-18 12:30:00,46.48,46.5,46.44,46.45,30362.116991643456,21.5321,21.5414,21.5136,21.5182,30362.117
2006-12-18 12:40:00,46.45,46.45,46.37,46.38,123259.05292479107,21.5182,21.5182,21.4812,21.4858,123259.0529
2006-12-18 12:50:00,46.38,46.39,46.32,46.35,28830.08356545961,21.4858,21.4904,21.458,21.4719,28830.0836
2006-12-18 13:00:00,46.35,46.35,46.26,46.3,51114.20612813371,21.4719,21.4719,21.4302,21.4487,51114.2061
2006-12-18 13:10:00,46.31,46.32,46.29,46.3,27855.15320334262,21.4534,21.458,21.4441,21.4487,27855.1532
2006-12-18 13:20:00,46.3,46.34,46.2,46.32,83704.73537604457,21.4487,21.4673,21.4024,21.458,83704.7354
2006-12-18 13:30:00,46.32,46.34,46.25,46.34,48189.41504178273,21.458,21.4673,21.4256,21.4673,48189.415
2006-12-18 13:40:00,46.34,46.4,46.34,46.35,38022.28412256268,21.4673,21.4951,21.4673,21.4719,38022.2841
2006-12-18 13:50:00,46.36,46.38,46.27,46.27,34401.114206128135,21.4765,21.4858,21.4348,21.4348,34401.1142
2006-12-18 14:00:00,46.27,46.34,46.22,46.33,49860.72423398329,21.4348,21.4673,21.4117,21.4626,49860.7242
2006-12-18 14:10:00,46.33,46.34,46.31,46.33,23955.43175487465,21.4626,21.4673,21.4534,21.4626,23955.4318
2006-12-18 14:20:00,46.33,46.35,46.3,46.34,33844.01114206128,21.4626,21.4719,21.4487,21.4673,33844.0111
2006-12-18 14:30:00,46.33,46.35,46.31,46.34,33983.28690807799,21.4626,21.4719,21.4534,21.4673,33983.2869
2006-12-18 14:40:00,46.34,46.35,46.25,46.28,88579.38718662954,21.4673,21.4719,21.4256,21.4395,88579.3872
2006-12-18 14:50:00,46.28,46.32,46.26,46.28,47632.31197771588,21.4395,21.458,21.4302,21.4395,47632.312
2006-12-18 15:00:00,46.27,46.28,46.2,46.28,37325.90529247911,21.4348,21.4395,21.4024,21.4395,37325.9053
2006-12-18 15:10:00,46.27,46.28,46.2,46.27,47910.86350974931,21.4348,21.4395,21.4024,21.4348,47910.8635
2006-12-18 15:20:00,46.26,46.33,46.22,46.33,36629.526462395545,21.4302,21.4626,21.4117,21.4626,36629.5265
2006-12-18 15:30:00,46.33,46.38,46.32,46.35,52785.51532033426,21.4626,21.4858,21.458,21.4719,52785.5153
2006-12-18 15:40:00,46.35,46.37,46.34,46.35,81337.04735376046,21.4719,21.4812,21.4673,21.4719,81337.0474
2006-12-18 15:50:00,46.35,46.4,46.35,46.36,242896.93593314764,21.4719,21.4951,21.4719,21.4765,242896.9359
2006-12-19 09:30:00,46.29,46.47,46.07,46.28,90668.52367688024,21.4441,21.5275,21.3422,21.4395,90668.5237
2006-12-19 09:40:00,46.31,46.33,46.17,46.28,64345.40389972145,21.4534,21.4626,21.3885,21.4395,64345.4039
2006-12-19 09:50:00,46.26,46.42,46.24,46.33,74930.36211699164,21.4302,21.5043,21.4209,21.4626,74930.3621
2006-12-19 10:00:00,46.33,46.33,46.22,46.28,54178.2729805014,21.4626,21.4626,21.4117,21.4395,54178.273
2006-12-19 10:10:00,46.26,46.34,46.25,46.25,37465.18105849582,21.4302,21.4673,21.4256,21.4256,37465.1811
2006-12-19 10:20:00,46.25,46.31,46.2,46.22,44428.96935933148,21.4256,21.4534,21.4024,21.4117,44428.9694
2006-12-19 10:30:00,46.22,46.3,46.2,46.27,40529.24791086351,21.4117,21.4487,21.4024,21.4348,40529.2479
2006-12-19 10:40:00,46.28,46.38,46.21,46.35,64206.12813370474,21.4395,21.4858,21.407,21.4719,64206.1281
2006-12-19 10:50:00,46.35,46.42,46.35,46.4,92757.66016713092,21.4719,21.5043,21.4719,21.4951,92757.6602
2006-12-19 11:00:00,46.42,46.51,46.38,46.38,62116.99164345404,21.5043,21.546,21.4858,21.4858,62116.9916
2006-12-19 11:10:00,46.38,46.41,46.3,46.31,54038.99721448468,21.4858,21.4997,21.4487,21.4534,54038.9972
2006-12-19 11:20:00,46.31,46.4,46.3,46.35,96657.38161559888,21.4534,21.4951,21.4487,21.4719,96657.3816
2006-12-19 11:30:00,46.35,46.36,46.17,46.2,176462.3955431755,21.4719,21.4765,21.3885,21.4024,176462.3955
2006-12-19 11:40:00,46.19,46.25,46.19,46.25,44289.69359331477,21.3978,21.4256,21.3978,21.4256,44289.6936
2006-12-19 11:50:00,46.25,46.3,46.24,46.29,38022.28412256268,21.4256,21.4487,21.4209,21.4441,38022.2841
2006-12-19 12:00:00,46.29,46.3,46.24,46.24,38718.66295264624,21.4441,21.4487,21.4209,21.4209,38718.663
2006-12-19 12:10:00,46.24,46.27,46.2,46.22,57938.71866295265,21.4209,21.4348,21.4024,21.4117,57938.7187
2006-12-19 12:20:00,46.22,46.28,46.2,46.27,55013.92757660167,21.4117,21.4395,21.4024,21.4348,55013.9276
2006-12-19 12:30:00,46.27,46.27,46.2,46.23,57381.61559888579,21.4348,21.4348,21.4024,21.4163,57381.6156
2006-12-19 12:40:00,46.22,46.26,46.22,46.24,118523.67688022285,21.4117,21.4302,21.4117,21.4209,118523.6769
2006-12-19 12:50:00,46.25,46.25,46.18,46.19,178551.5320334262,21.4256,21.4256,21.3931,21.3978,178551.532
2006-12-19 13:00:00,46.19,46.21,46.17,46.19,104596.10027855154,21.3978,21.407,21.3885,21.3978,104596.1003
2006-12-19 13:10:00,46.18,46.21,46.17,46.18,45682.45125348189,21.3931,21.407,21.3885,21.3931,45682.4513
2006-12-19 13:20:00,46.18,46.22,46.17,46.17,46100.27855153204,21.3931,21.4117,21.3885,21.3885,46100.2786
2006-12-19 13:30:00,46.17,46.19,46.17,46.17,34261.83844011142,21.3885,21.3978,21.3885,21.3885,34261.8384
2006-12-19 13:40:00,46.17,46.23,46.17,46.2,31337.04735376045,21.3885,21.4163,21.3885,21.4024,31337.0474
2006-12-19 13:50:00,46.18,46.22,46.17,46.22,24094.707520891367,21.3931,21.4117,21.3885,21.4117,24094.7075
2006-12-19 14:00:00,46.2,46.38,46.18,46.31,79247.91086350975,21.4024,21.4858,21.3931,21.4534,79247.9109
2006-12-19 14:10:00,46.31,46.32,46.25,46.26,28133.704735376046,21.4534,21.458,21.4256,21.4302,28133.7047
2006-12-19 14:20:00,46.27,46.3,46.26,46.28,33426.183844011146,21.4348,21.4487,21.4302,21.4395,33426.1838
2006-12-19 14:30:00,46.28,46.33,46.28,46.33,34122.56267409471,21.4395,21.4626,21.4395,21.4626,34122.5627
2006-12-19 14:40:00,46.33,46.36,46.28,46.29,49303.621169916434,21.4626,21.4765,21.4395,21.4441,49303.6212
2006-12-19 14:50:00,46.28,46.32,46.28,46.29,39275.766016713096,21.4395,21.458,21.4395,21.4441,39275.766
2006-12-19 15:00:00,46.28,46.31,46.28,46.3,44986.072423398335,21.4395,21.4534,21.4395,21.4487,44986.0724
2006-12-19 15:10:00,46.3,46.36,46.28,46.3,48328.690807799445,21.4487,21.4765,21.4395,21.4487,48328.6908
2006-12-19 15:20:00,46.3,46.4,46.28,46.36,71587.74373259053,21.4487,21.4951,21.4395,21.4765,71587.7437
2006-12-19 15:30:00,46.35,46.39,46.31,46.35,66155.98885793872,21.4719,21.4904,21.4534,21.4719,66155.9889
2006-12-19 15:40:00,46.35,46.36,46.3,46.35,70194.9860724234,21.4719,21.4765,21.4487,21.4719,70194.9861
2006-12-19 15:50:00,46.35,46.45,46.35,46.43,187743.73259052925,21.4719,21.5182,21.4719,21.5089,187743.7326
2006-12-20 09:30:00,46.34,46.45,46.3,46.3,47075.20891364903,21.4673,21.5182,21.4487,21.4487,47075.2089
2006-12-20 09:40:00,46.26,46.26,46.08,46.17,216713.0919220056,21.4302,21.4302,21.3468,21.3885,216713.0919
2006-12-20 09:50:00,46.2,46.35,46.15,46.35,36908.07799442897,21.4024,21.4719,21.3792,21.4719,36908.078
2006-12-20 10:00:00,46.36,46.36,46.25,46.3,156963.78830083567,21.4765,21.4765,21.4256,21.4487,156963.7883
2006-12-20 10:10:00,46.3,46.38,46.29,46.37,18384.401114206128,21.4487,21.4858,21.4441,21.4812,18384.4011
2006-12-20 10:20:00,46.37,46.4,46.33,46.36,14763.231197771587,21.4812,21.4951,21.4626,21.4765,14763.2312
2006-12-20 10:30:00,46.36,46.46,46.3,46.46,22701.949860724235,21.4765,21.5228,21.4487,21.5228,22701.9499
2006-12-20 10:40:00,46.47,46.5,46.44,46.47,17688.022284122562,21.5275,21.5414,21.5136,21.5275,17688.0223
2006-12-20 10:50:00,46.48,46.48,46.4,46.43,23955.43175487465,21.5321,21.5321,21.4951,21.5089,23955.4318
2006-12-20 11:00:00,46.43,46.45,46.39,46.43,10584.958217270196,21.5089,21.5182,21.4904,21.5089,10584.9582
2006-12-20 11:10:00,46.41,46.46,46.35,46.38,28830.08356545961,21.4997,21.5228,21.4719,21.4858,28830.0836
2006-12-20 11:20:00,46.39,46.41,46.37,46.4,14484.679665738162,21.4904,21.4997,21.4812,21.4951,14484.6797
2006-12-20 11:30:00,46.39,46.4,46.36,46.38,81476.32311977717,21.4904,21.4951,21.4765,21.4858,81476.3231
2006-12-20 11:40:00,46.38,46.41,46.38,46.39,33565.45961002786,21.4858,21.4997,21.4858,21.4904,33565.4596
2006-12-20 11:50:00,46.4,46.43,46.38,46.43,12813.370473537603,21.4951,21.5089,21.4858,21.5089,12813.3705
2006-12-20 12:00:00,46.44,46.49,46.44,46.48,59470.75208913649,21.5136,21.5367,21.5136,21.5321,59470.7521
2006-12-20 12:10:00,46.48,46.5,46.47,46.48,22841.225626740947,21.5321,21.5414,21.5275,21.5321,22841.2256
2006-12-20 12:20:00,46.48,46.5,46.48,46.5,18662.952646239555,21.5321,21.5414,21.5321,21.5414,18662.9526
2006-12-20 12:30:00,46.5,46.51,46.45,46.5,21169.91643454039,21.5414,21.546,21.5182,21.5414,21169.9164
2006-12-20 12:40:00,46.51,46.56,46.49,46.56,28133.704735376046,21.546,21.5692,21.5367,21.5692,28133.7047
2006-12-20 12:50:00,46.56,46.58,46.52,46.56,19498.60724233984,21.5692,21.5784,21.5506,21.5692,19498.6072
2006-12-20 13:00:00,46.56,46.6,46.55,46.58,17966.57381615599,21.5692,21.5877,21.5645,21.5784,17966.5738
2006-12-20 13:10:00,46.59,46.6,46.53,46.58,18662.952646239555,21.5831,21.5877,21.5553,21.5784,18662.9526
2006-12-20 13:20:00,46.58,46.67,46.57,46.66,36072.42339832869,21.5784,21.6201,21.5738,21.6155,36072.4234
2006-12-20 13:30:00,46.66,46.66,46.53,46.56,35376.044568245125,21.6155,21.6155,21.5553,21.5692,35376.0446
2006-12-20 13:40:00,46.57,46.57,46.51,46.52,12952.64623955432,21.5738,21.5738,21.546,21.5506,12952.6462
2006-12-20 13:50:00,46.52,46.58,46.5,46.53,49721.44846796658,21.5506,21.5784,21.5414,21.5553,49721.4485
2006-12-20 14:00:00,46.53,46.54,46.49,46.51,41922.00557103064,21.5553,21.5599,21.5367,21.546,41922.0056
2006-12-20 14:10:00,46.51,46.54,46.49,46.51,23676.880222841228,21.546,21.5599,21.5367,21.546,23676.8802
2006-12-20 14:20:00,46.52,46.53,46.46,46.48,83983.286908078,21.5506,21.5553,21.5228,21.5321,83983.2869
2006-12-20 14:30:00,46.48,46.49,46.4,46.4,34958.21727019499,21.5321,21.5367,21.4951,21.4951,34958.2173
2006-12-20 14:40:00,46.4,46.43,46.38,46.41,77019.49860724235,21.4951,21.5089,21.4858,21.4997,77019.4986
2006-12-20 14:50:00,46.43,46.47,46.41,46.46,11142.061281337048,21.5089,21.5275,21.4997,21.5228,11142.0613
2006-12-20 15:00:00,46.46,46.46,46.4,46.44,22144.846796657384,21.5228,21.5228,21.4951,21.5136,22144.8468
2006-12-20 15:10:00,46.44,46.55,46.43,46.54,42061.28133704736,21.5136,21.5645,21.5089,21.5599,42061.2813
2006-12-20 15:20:00,46.52,46.6,46.52,46.52,32311.97771587744,21.5506,21.5877,21.5506,21.5506,32311.9777
2006-12-20 15:30:00,46.52,46.53,46.49,46.53,21448.46796657382,21.5506,21.5553,21.5367,21.5553,21448.468
2006-12-20 15:40:00,46.53,46.53,46.48,46.5,29665.73816155989,21.5553,21.5553,21.5321,21.5414,29665.7382
2006-12-20 15:50:00,46.48,46.5,46.45,46.48,244986.07242339835,21.5321,21.5414,21.5182,21.5321,244986.0724
2006-12-21 09:30:00,46.49,46.49,46.25,46.33,46796.6573816156,21.5367,21.5367,21.4256,21.4626,46796.6574
2006-12-21 09:40:00,46.33,46.48,46.3,46.45,55849.58217270195,21.4626,21.5321,21.4487,21.5182,55849.5822
2006-12-21 09:50:00,46.45,46.47,46.37,46.38,33286.908077994434,21.5182,21.5275,21.4812,21.4858,33286.9081
2006-12-21 10:00:00,46.38,46.47,46.38,46.43,31754.874651810587,21.4858,21.5275,21.4858,21.5089,31754.8747
2006-12-21 10:10:00,46.43,46.48,46.4,46.44,18384.401114206128,21.5089,21.5321,21.4951,21.5136,18384.4011
2006-12-21 10:20:00,46.43,46.5,46.41,46.5,33286.908077994434,21.5089,21.5414,21.4997,21.5414,33286.9081
2006-12-21 10:30:00,46.49,46.53,46.45,46.5,32729.80501392758,21.5367,21.5553,21.5182,21.5414,32729.805
2006-12-21 10:40:00,46.5,46.56,46.5,46.53,62395.543175487466,21.5414,21.5692,21.5414,21.5553,62395.5432
2006-12-21 10:50:00,46.55,46.6,46.53,46.58,27298.05013927577,21.5645,21.5877,21.5553,21.5784,27298.0501
2006-12-21 11:00:00,46.58,46.62,46.58,46.61,49442.89693593315,21.5784,21.597,21.5784,21.5923,49442.8969
2006-12-21 11:10:00,46.61,46.61,46.43,46.43,25208.91364902507,21.5923,21.5923,21.5089,21.5089,25208.9136
2006-12-21 11:20:00,46.42,46.53,46.38,46.4,35515.32033426184,21.5043,21.5553,21.4858,21.4951,35515.3203
2006-12-21 11:30:00,46.4,46.47,46.4,46.46,14763.231197771587,21.4951,21.5275,21.4951,21.5228,14763.2312
2006-12-21 11:40:00,46.46,46.46,46.4,46.45,16434.540389972146,21.5228,21.5228,21.4951,21.5182,16434.5404
2006-12-21 11:50:00,46.45,46.47,46.45,46.47,15598.885793871868,21.5182,21.5275,21.5182,21.5275,15598.8858
2006-12-21 12:00:00,46.46,46.46,46.44,46.45,22423.398328690808,21.5228,21.5228,21.5136,21.5182,22423.3983
2006-12-21 12:10:00,46.45,46.48,46.44,46.44,20055.710306406687,21.5182,21.5321,21.5136,21.5136,20055.7103
2006-12-21 12:20:00,46.45,46.48,46.44,46.47,16991.643454038996,21.5182,21.5321,21.5136,21.5275,16991.6435
2006-12-21 12:30:00,46.47,46.5,46.45,46.49,31337.04735376045,21.5275,21.5414,21.5182,21.5367,31337.0474
2006-12-21 12:40:00,46.5,46.58,46.5,46.58,20612.813370473537,21.5414,21.5784,21.5414,21.5784,20612.8134
2006-12-21 12:50:00,46.58,46.6,46.57,46.6,15598.885793871868,21.5784,21.5877,21.5738,21.5877,15598.8858
2006-12-21 13:00:00,46.59,46.63,46.57,46.62,40529.24791086351,21.5831,21.6016,21.5738,21.597,40529.2479
2006-12-21 13:10:00,46.62,46.62,46.57,46.6,18105.849582172705,21.597,21.597,21.5738,21.5877,18105.8496
2006-12-21 13:20:00,46.6,46.68,46.6,46.68,21309.192200557103,21.5877,21.6248,21.5877,21.6248,21309.1922
2006-12-21 13:30:00,46.68,46.72,46.66,46.68,27855.15320334262,21.6248,21.6433,21.6155,21.6248,27855.1532
2006-12-21 13:40:00,46.67,46.68,46.65,46.66,25208.91364902507,21.6201,21.6248,21.6109,21.6155,25208.9136
2006-12-21 13:50:00,46.67,46.68,46.5,46.52,47632.31197771588,21.6201,21.6248,21.5414,21.5506,47632.312
2006-12-21 14:00:00,46.52,46.54,46.49,46.53,26740.947075208915,21.5506,21.5599,21.5367,21.5553,26740.9471
2006-12-21 14:10:00,46.52,46.56,46.49,46.56,14206.128133704737,21.5506,21.5692,21.5367,21.5692,14206.1281
2006-12-21 14:20:00,46.56,46.58,46.52,46.56,17409.47075208914,21.5692,21.5784,21.5506,21.5692,17409.4708
2006-12-21 14:30:00,46.56,46.56,46.5,46.5,14623.955431754875,21.5692,21.5692,21.5414,21.5414,14623.9554
2006-12-21 14:40:00,46.49,46.51,46.45,46.47,19916.43454038997,21.5367,21.546,21.5182,21.5275,19916.4345
2006-12-21 14:50:00,46.48,46.54,46.47,46.53,30362.116991643456,21.5321,21.5599,21.5275,21.5553,30362.117
2006-12-21 15:00:00,46.54,46.55,46.5,46.55,30919.22005571031,21.5599,21.5645,21.5414,21.5645,30919.2201
2006-12-21 15:10:00,46.55,46.6,46.55,46.59,29944.28969359332,21.5645,21.5877,21.5645,21.5831,29944.2897
2006-12-21 15:20:00,46.59,46.59,46.46,46.46,28133.704735376046,21.5831,21.5831,21.5228,21.5228,28133.7047
2006-12-21 15:30:00,46.46,46.5,46.46,46.49,23537.604456824512,21.5228,21.5414,21.5228,21.5367,23537.6045
2006-12-21 15:40:00,46.5,46.51,46.48,46.5,48189.41504178273,21.5414,21.546,21.5321,21.5414,48189.415
2006-12-21 15:50:00,46.5,46.56,46.5,46.53,70473.53760445683,21.5414,21.5692,21.5414,21.5553,70473.5376
2006-12-22 09:30:00,46.57,46.57,46.28,46.35,80640.66852367688,21.5738,21.5738,21.4395,21.4719,80640.6685
2006-12-22 09:40:00,46.35,46.38,46.25,46.28,60027.85515320335,21.4719,21.4858,21.4256,21.4395,60027.8552
2006-12-22 09:50:00,46.24,46.28,46.17,46.28,27298.05013927577,21.4209,21.4395,21.3885,21.4395,27298.0501
2006-12-22 10:00:00,46.3,46.33,46.23,46.28,17688.022284122562,21.4487,21.4626,21.4163,21.4395,17688.0223
2006-12-22 10:10:00,46.31,46.35,46.28,46.33,6963.788300835655,21.4534,21.4719,21.4395,21.4626,6963.7883
2006-12-22 10:20:00,46.33,46.33,46.29,46.33,11420.612813370471,21.4626,21.4626,21.4441,21.4626,11420.6128
2006-12-22 10:30:00,46.34,46.39,46.33,46.38,11977.715877437327,21.4673,21.4904,21.4626,21.4858,11977.7159
2006-12-22 10:40:00,46.35,46.37,46.29,46.3,13927.57660167131,21.4719,21.4812,21.4441,21.4487,13927.5766
2006-12-22 10:50:00,46.3,46.33,46.24,46.3,94150.41782729804,21.4487,21.4626,21.4209,21.4487,94150.4178
2006-12-22 11:00:00,46.3,46.32,46.22,46.29,22005.57103064067,21.4487,21.458,21.4117,21.4441,22005.571
2006-12-22 11:10:00,46.29,46.29,46.2,46.24,16016.713091922007,21.4441,21.4441,21.4024,21.4209,16016.7131
2006-12-22 11:20:00,46.22,46.29,46.22,46.25,10584.958217270196,21.4117,21.4441,21.4117,21.4256,10584.9582
2006-12-22 11:30:00,46.25,46.27,46.24,46.25,8774.373259052925,21.4256,21.4348,21.4209,21.4256,8774.3733
2006-12-22 11:40:00,46.25,46.25,46.22,46.25,24094.707520891367,21.4256,21.4256,21.4117,21.4256,24094.7075
2006-12-22 11:50:00,46.24,46.25,46.21,46.24,22980.501392757666,21.4209,21.4256,21.407,21.4209,22980.5014
2006-12-22 12:00:00,46.23,46.25,46.2,46.24,30083.56545961003,21.4163,21.4256,21.4024,21.4209,30083.5655
2006-12-22 12:10:00,46.24,46.25,46.21,46.24,27298.05013927577,21.4209,21.4256,21.407,21.4209,27298.0501
2006-12-22 12:20:00,46.24,46.27,46.22,46.22,27019.49860724234,21.4209,21.4348,21.4117,21.4117,27019.4986
2006-12-22 12:30:00,46.22,46.26,46.2,46.25,19637.883008356548,21.4117,21.4302,21.4024,21.4256,19637.883
2006-12-22 12:40:00,46.25,46.25,46.24,46.25,4596.100278551532,21.4256,21.4256,21.4209,21.4256,4596.1003
2006-12-22 12:50:00,46.25,46.25,46.15,46.15,21448.46796657382,21.4256,21.4256,21.3792,21.3792,21448.468
2006-12-22 13:00:00,46.15,46.15,46.05,46.05,19916.43454038997,21.3792,21.3792,21.3329,21.3329,19916.4345
2006-12-22 13:10:00,46.05,46.1,46.04,46.09,18802.228412256267,21.3329,21.3561,21.3283,21.3514,18802.2284
2006-12-22 13:20:00,46.09,46.1,46.09,46.1,22284.122562674096,21.3514,21.3561,21.3514,21.3561,22284.1226
2006-12-22 13:30:00,46.11,46.15,46.1,46.12,17409.47075208914,21.3607,21.3792,21.3561,21.3653,17409.4708
2006-12-22 13:40:00,46.12,46.15,46.1,46.15,13927.57660167131,21.3653,21.3792,21.3561,21.3792,13927.5766
2006-12-22 13:50:00,46.15,46.18,46.15,46.17,9610.027855153205,21.3792,21.3931,21.3792,21.3885,9610.0279
2006-12-22 14:00:00,46.17,46.22,46.16,46.21,23676.880222841228,21.3885,21.4117,21.3839,21.407,23676.8802
2006-12-22 14:10:00,46.22,46.22,46.2,46.22,7799.442896935933,21.4117,21.4117,21.4024,21.4117,7799.4429
2006-12-22 14:20:00,46.21,46.23,46.18,46.18,12952.64623955432,21.407,21.4163,21.3931,21.3931,12952.6462
2006-12-22 14:30:00,46.18,46.19,46.14,46.14,11281.337047353762,21.3931,21.3978,21.3746,21.3746,11281.337
2006-12-22 14:40:00,46.15,46.23,46.14,46.22,39415.04178272981,21.3792,21.4163,21.3746,21.4117,39415.0418
2006-12-22 14:50:00,46.23,46.25,46.22,46.25,10167.130919220055,21.4163,21.4256,21.4117,21.4256,10167.1309
2006-12-22 15:00:00,46.25,46.25,46.23,46.23,8913.649025069639,21.4256,21.4256,21.4163,21.4163,8913.649
2006-12-22 15:10:00,46.23,46.25,46.23,46.23,17548.74651810585,21.4163,21.4256,21.4163,21.4163,17548.7465
2006-12-22 15:20:00,46.24,46.24,46.21,46.21,24373.2590529248,21.4209,21.4209,21.407,21.407,24373.2591
2006-12-22 15:30:00,46.21,46.21,46.17,46.19,20612.813370473537,21.407,21.407,21.3885,21.3978,20612.8134
2006-12-22 15:40:00,46.18,46.23,46.18,46.22,110306.40668523675,21.3931,21.4163,21.3931,21.4117,110306.4067
2006-12-22 15:50:00,46.23,46.24,46.12,46.15,56545.96100278552,21.4163,21.4209,21.3653,21.3792,56545.961
2006-12-26 09:30:00,46.24,46.33,46.02,46.22,32033.42618384401,21.4209,21.4626,21.319,21.4117,32033.4262
2006-12-26 09:40:00,46.17,46.17,46.0,46.1,27437.32590529248,21.3885,21.3885,21.3097,21.3561,27437.3259
2006-12-26 09:50:00,46.1,46.42,46.1,46.35,52646.23955431755,21.3561,21.5043,21.3561,21.4719,52646.2396
2006-12-26 10:00:00,46.36,46.4,46.3,46.31,21448.46796657382,21.4765,21.4951,21.4487,21.4534,21448.468
2006-12-26 10:10:00,46.31,46.32,46.3,46.32,6545.961002785516,21.4534,21.458,21.4487,21.458,6545.961
2006-12-26 10:20:00,46.32,46.32,46.26,46.26,5431.7548746518105,21.458,21.458,21.4302,21.4302,5431.7549
2006-12-26 10:30:00,46.25,46.32,46.23,46.32,4178.272980501393,21.4256,21.458,21.4163,21.458,4178.273
2006-12-26 10:40:00,46.32,46.33,46.25,46.28,5710.306406685237,21.458,21.4626,21.4256,21.4395,5710.3064
2006-12-26 10:50:00,46.28,46.28,46.26,46.27,9192.200557103064,21.4395,21.4395,21.4302,21.4348,9192.2006
2006-12-26 11:00:00,46.28,46.33,46.26,46.3,6267.40947075209,21.4395,21.4626,21.4302,21.4487,6267.4095
2006-12-26 11:10:00,46.3,46.32,46.29,46.29,8913.649025069639,21.4487,21.458,21.4441,21.4441,8913.649
2006-12-26 11:20:00,46.29,46.31,46.29,46.3,8217.270194986073,21.4441,21.4534,21.4441,21.4487,8217.2702
2006-12-26 11:30:00,46.3,46.32,46.3,46.31,5292.479108635098,21.4487,21.458,21.4487,21.4534,5292.4791
2006-12-26 11:40:00,46.32,46.44,46.32,46.43,10863.50974930362,21.458,21.5136,21.458,21.5089,10863.5097
2006-12-26 11:50:00,46.43,46.48,46.4,46.43,23398.3286908078,21.5089,21.5321,21.4951,21.5089,23398.3287
2006-12-26 12:00:00,46.43,46.43,46.4,46.41,7520.891364902507,21.5089,21.5089,21.4951,21.4997,7520.8914
2006-12-26 12:10:00,46.4,46.41,46.35,46.35,3899.721448467967,21.4951,21.4997,21.4719,21.4719,3899.7214
2006-12-26 12:20:00,46.35,46.38,46.35,46.38,5153.203342618384,21.4719,21.4858,21.4719,21.4858,5153.2033
2006-12-26 12:30:00,46.37,46.38,46.35,46.35,6128.133704735376,21.4812,21.4858,21.4719,21.4719,6128.1337
2006-12-26 12:40:00,46.35,46.37,46.35,46.36,3481.8941504178274,21.4719,21.4812,21.4719,21.4765,3481.8942
2006-12-26 12:50:00,46.37,46.4,46.36,46.4,5431.7548746518105,21.4812,21.4951,21.4765,21.4951,5431.7549
2006-12-26 13:00:00,46.4,46.4,46.37,46.38,50974.930362117,21.4951,21.4951,21.4812,21.4858,50974.9304
2006-12-26 13:10:00,46.39,46.39,46.33,46.34,4874.651810584958,21.4904,21.4904,21.4626,21.4673,4874.6518
2006-12-26 13:20:00,46.35,46.35,46.29,46.3,8913.649025069639,21.4719,21.4719,21.4441,21.4487,8913.649
2006-12-26 13:30:00,46.28,46.3,46.28,46.29,9052.924791086352,21.4395,21.4487,21.4395,21.4441,9052.9248
2006-12-26 13:40:00,46.29,46.32,46.28,46.31,9610.027855153205,21.4441,21.458,21.4395,21.4534,9610.0279
2006-12-26 13:50:00,46.31,46.31,46.29,46.3,35236.76880222841,21.4534,21.4534,21.4441,21.4487,35236.7688
2006-12-26 14:00:00,46.3,46.31,46.3,46.3,18941.504178272982,21.4487,21.4534,21.4487,21.4487,18941.5042
2006-12-26 14:10:00,46.3,46.3,46.29,46.29,8635.097493036212,21.4487,21.4487,21.4441,21.4441,8635.0975
2006-12-26 14:20:00,46.3,46.4,46.3,46.38,70334.26183844011,21.4487,21.4951,21.4487,21.4858,70334.2618
2006-12-26 14:30:00,46.39,46.39,46.35,46.35,23816.15598885794,21.4904,21.4904,21.4719,21.4719,23816.156
2006-12-26 14:40:00,46.34,46.37,46.32,46.37,20891.364902506964,21.4673,21.4812,21.458,21.4812,20891.3649
2006-12-26 14:50:00,46.38,46.38,46.3,46.35,45125.34818941505,21.4858,21.4858,21.4487,21.4719,45125.3482
2006-12-26 15:00:00,46.35,46.35,46.28,46.3,15320.33426183844,21.4719,21.4719,21.4395,21.4487,15320.3343
2006-12-26 15:10:00,46.3,46.3,46.28,46.29,21866.29526462396,21.4487,21.4487,21.4395,21.4441,21866.2953
2006-12-26 15:20:00,46.29,46.35,46.28,46.3,25766.01671309192,21.4441,21.4719,21.4395,21.4487,25766.0167
2006-12-26 15:30:00,46.32,46.42,46.32,46.4,26323.119777158776,21.458,21.5043,21.458,21.4951,26323.1198
2006-12-26 15:40:00,46.4,46.43,46.38,46.38,30222.841225626744,21.4951,21.5089,21.4858,21.4858,30222.8412
2006-12-26 15:50:00,46.38,46.48,46.38,46.43,47214.484679665744,21.4858,21.5321,21.4858,21.5089,47214.4847
2006-12-27 09:30:00,46.46,46.51,46.16,46.35,39972.14484679666,21.5529,21.5761,21.4138,21.5019,39972.1448
2006-12-27 09:40:00,46.33,46.44,46.33,46.4,33565.45961002786,21.4926,21.5437,21.4926,21.5251,33565.4596
2006-12-27 09:50:00,46.4,46.46,46.34,46.34,24930.362116991644,21.5251,21.5529,21.4973,21.4973,24930.3621
2006-12-27 10:00:00,46.35,46.45,46.33,46.43,44707.5208913649,21.5019,21.5483,21.4926,21.539,44707.5209
2006-12-27 10:10:00,46.43,46.44,46.4,46.4,12116.99164345404,21.539,21.5437,21.5251,21.5251,12116.9916
2006-12-27 10:20:00,46.41,46.43,46.33,46.41,93175.48746518108,21.5297,21.539,21.4926,21.5297,93175.4875
2006-12-27 10:30:00,46.4,46.45,46.36,46.37,35933.14763231198,21.5251,21.5483,21.5065,21.5112,35933.1476
2006-12-27 10:40:00,46.37,46.4,46.36,46.39,55710.30640668524,21.5112,21.5251,21.5065,21.5205,55710.3064
2006-12-27 10:50:00,46.38,46.39,46.35,46.35,219637.88300835656,21.5158,21.5205,21.5019,21.5019,219637.883
2006-12-27 11:00:00,46.35,46.35,46.28,46.32,19359.33147632312,21.5019,21.5019,21.4694,21.488,19359.3315
2006-12-27 11:10:00,46.32,46.35,46.32,46.34,11977.715877437327,21.488,21.5019,21.488,21.4973,11977.7159
2006-12-27 11:20:00,46.35,46.35,46.32,46.33,11838.440111420614,21.5019,21.5019,21.488,21.4926,11838.4401
2006-12-27 11:30:00,46.33,46.33,46.3,46.3,34122.56267409471,21.4926,21.4926,21.4787,21.4787,34122.5627
2006-12-27 11:40:00,46.3,46.31,46.26,46.26,16713.091922005573,21.4787,21.4834,21.4602,21.4602,16713.0919
2006-12-27 11:50:00,46.27,46.28,46.2,46.22,18941.504178272982,21.4648,21.4694,21.4323,21.4416,18941.5042
2006-12-27 12:00:00,46.22,46.27,46.2,46.22,22423.398328690808,21.4416,21.4648,21.4323,21.4416,22423.3983
2006-12-27 12:10:00,46.22,46.22,46.18,46.2,40111.420612813374,21.4416,21.4416,21.423,21.4323,40111.4206
2006-12-27 12:20:00,46.18,46.19,46.17,46.18,16016.713091922007,21.423,21.4277,21.4184,21.423,16016.7131
2006-12-27 12:30:00,46.18,46.2,46.17,46.17,13370.473537604455,21.423,21.4323,21.4184,21.4184,13370.4735
2006-12-27 12:40:00,46.17,46.2,46.17,46.17,13649.025069637884,21.4184,21.4323,21.4184,21.4184,13649.0251
2006-12-27 12:50:00,46.17,46.18,46.13,46.15,158913.64902506964,21.4184,21.423,21.3999,21.4091,158913.649
2006-12-27 13:00:00,46.15,46.15,46.12,46.13,156685.23676880225,21.4091,21.4091,21.3952,21.3999,156685.2368
2006-12-27 13:10:00,46.12,46.17,46.12,46.13,14763.231197771587,21.3952,21.4184,21.3952,21.3999,14763.2312
2006-12-27 13:20:00,46.13,46.15,46.08,46.1,51532.03342618384,21.3999,21.4091,21.3767,21.3859,51532.0334
2006-12-27 13:30:00,46.1,46.14,46.07,46.14,126740.94707520893,21.3859,21.4045,21.372,21.4045,126740.9471
2006-12-27 13:40:00,46.13,46.14,46.08,46.1,17688.022284122562,21.3999,21.4045,21.3767,21.3859,17688.0223
2006-12-27 13:50:00,46.1,46.12,46.08,46.11,15181.058495821728,21.3859,21.3952,21.3767,21.3906,15181.0585
2006-12-27 14:00:00,46.11,46.14,46.1,46.14,33704.73537604457,21.3906,21.4045,21.3859,21.4045,33704.7354
2006-12-27 14:10:00,46.15,46.22,46.12,46.19,36072.42339832869,21.4091,21.4416,21.3952,21.4277,36072.4234
2006-12-27 14:20:00,46.19,46.24,46.15,46.2,39136.490250696384,21.4277,21.4509,21.4091,21.4323,39136.4903
2006-12-27 14:30:00,46.2,46.23,46.19,46.22,29387.186629526463,21.4323,21.4462,21.4277,21.4416,29387.1866
2006-12-27 14:40:00,46.22,46.27,46.21,46.25,42479.108635097495,21.4416,21.4648,21.437,21.4555,42479.1086
2006-12-27 14:50:00,46.25,46.27,46.22,46.24,29247.91086350975,21.4555,21.4648,21.4416,21.4509,29247.9109
2006-12-27 15:00:00,46.24,46.28,46.22,46.25,61281.337047353765,21.4509,21.4694,21.4416,21.4555,61281.337
2006-12-27 15:10:00,46.25,46.33,46.25,46.31,36211.69916434541,21.4555,21.4926,21.4555,21.4834,36211.6992
2006-12-27 15:20:00,46.3,46.33,46.3,46.31,31337.04735376045,21.4787,21.4926,21.4787,21.4834,31337.0474
2006-12-27 15:30:00,46.32,46.33,46.28,46.33,65320.33426183844,21.488,21.4926,21.4694,21.4926,65320.3343
2006-12-27 15:40:00,46.35,46.35,46.21,46.22,92339.83286908078,21.5019,21.5019,21.437,21.4416,92339.8329
2006-12-27 15:50:00,46.21,46.24,46.2,46.22,306963.78830083564,21.437,21.4509,21.4323,21.4416,306963.7883
2006-12-28 09:30:00,46.09,46.27,46.05,46.15,51949.86072423399,21.3813,21.4648,21.3627,21.4091,51949.8607
2006-12-28 09:40:00,46.14,46.19,46.1,46.1,17688.022284122562,21.4045,21.4277,21.3859,21.3859,17688.0223
2006-12-28 09:50:00,46.13,46.16,46.01,46.16,11699.1643454039,21.3999,21.4138,21.3442,21.4138,11699.1643
2006-12-28 10:00:00,46.19,46.22,46.06,46.2,17270.194986072423,21.4277,21.4416,21.3674,21.4323,17270.195
2006-12-28 10:10:00,46.2,46.21,46.07,46.16,20194.9860724234,21.4323,21.437,21.372,21.4138,20194.9861
2006-12-28 10:20:00,46.16,46.17,46.08,46.12,12952.64623955432,21.4138,21.4184,21.3767,21.3952,12952.6462
2006-12-28 10:30:00,46.12,46.15,46.08,46.12,11420.612813370471,21.3952,21.4091,21.3767,21.3952,11420.6128
2006-12-28 10:40:00,46.1,46.2,46.1,46.17,6824.512534818942,21.3859,21.4323,21.3859,21.4184,6824.5125
2006-12-28 10:50:00,46.17,46.18,46.11,46.11,13370.473537604455,21.4184,21.423,21.3906,21.3906,13370.4735
2006-12-28 11:00:00,46.11,46.14,46.09,46.1,12116.99164345404,21.3906,21.4045,21.3813,21.3859,12116.9916
2006-12-28 11:10:00,46.1,46.1,46.0,46.04,37186.6295264624,21.3859,21.3859,21.3395,21.3581,37186.6295
2006-12-28 11:20:00,46.04,46.1,46.03,46.1,129526.4623955432,21.3581,21.3859,21.3535,21.3859,129526.4624
2006-12-28 11:30:00,46.1,46.17,46.1,46.15,23955.43175487465,21.3859,21.4184,21.3859,21.4091,23955.4318
2006-12-28 11:40:00,46.14,46.14,46.07,46.07,15738.16155988858,21.4045,21.4045,21.372,21.372,15738.1616
2006-12-28 11:50:00,46.07,46.07,45.99,46.02,8356.545961002786,21.372,21.372,21.3349,21.3488,8356.546
2006-12-28 12:00:00,46.02,46.09,46.01,46.01,14623.955431754875,21.3488,21.3813,21.3442,21.3442,14623.9554
2006-12-28 12:10:00,46.02,46.09,46.02,46.09,140529.24791086352,21.3488,21.3813,21.3488,21.3813,140529.2479
2006-12-28 12:20:00,46.09,46.24,46.08,46.24,865877.4373259053,21.3813,21.4509,21.3767,21.4509,865877.4373
2006-12-28 12:30:00,46.24,46.25,46.22,46.24,17270.194986072423,21.4509,21.4555,21.4416,21.4509,17270.195
2006-12-28 12:40:00,46.25,46.3,46.24,46.3,13509.74930362117,21.4555,21.4787,21.4509,21.4787,13509.7493
2006-12-28 12:50:00,46.28,46.3,46.22,46.22,18105.849582172705,21.4694,21.4787,21.4416,21.4416,18105.8496
2006-12-28 13:00:00,46.22,46.27,46.22,46.26,16852.367688022285,21.4416,21.4648,21.4416,21.4602,16852.3677
2006-12-28 13:10:00,46.26,46.27,46.24,46.25,4735.376044568246,21.4602,21.4648,21.4509,21.4555,4735.376
2006-12-28 13:20:00,46.24,46.26,46.24,46.25,723816.155988858,21.4509,21.4602,21.4509,21.4555,723816.156
2006-12-28 13:30:00,46.25,46.28,46.24,46.26,28272.98050139276,21.4555,21.4694,21.4509,21.4602,28272.9805
2006-12-28 13:40:00,46.26,46.29,46.25,46.25,7938.718662952647,21.4602,21.4741,21.4555,21.4555,7938.7187
2006-12-28 13:50:00,46.25,46.28,46.25,46.28,6406.6852367688025,21.4555,21.4694,21.4555,21.4694,6406.6852
2006-12-28 14:00:00,46.28,46.3,46.27,46.28,33008.356545961,21.4694,21.4787,21.4648,21.4694,33008.3565
2006-12-28 14:10:00,46.28,46.43,46.28,46.41,71587.74373259053,21.4694,21.539,21.4694,21.5297,71587.7437
2006-12-28 14:20:00,46.41,46.42,46.38,46.4,51949.86072423399,21.5297,21.5344,21.5158,21.5251,51949.8607
2006-12-28 14:30:00,46.39,46.44,46.38,46.42,24233.98328690808,21.5205,21.5437,21.5158,21.5344,24233.9833
2006-12-28 14:40:00,46.42,46.48,46.42,46.46,20334.26183844012,21.5344,21.5622,21.5344,21.5529,20334.2618
2006-12-28 14:50:00,46.47,46.52,46.45,46.52,23816.15598885794,21.5576,21.5808,21.5483,21.5808,23816.156
2006-12-28 15:00:00,46.52,46.62,46.52,46.62,58077.99442896936,21.5808,21.6272,21.5808,21.6272,58077.9944
2006-12-28 15:10:00,46.63,46.66,46.57,46.57,39136.490250696384,21.6318,21.6457,21.604,21.604,39136.4903
2006-12-28 15:20:00,46.57,46.58,46.53,46.53,20334.26183844012,21.604,21.6086,21.5854,21.5854,20334.2618
2006-12-28 15:30:00,46.53,46.55,46.51,46.53,25766.01671309192,21.5854,21.5947,21.5761,21.5854,25766.0167
2006-12-28 15:40:00,46.53,46.55,46.53,46.54,31337.04735376045,21.5854,21.5947,21.5854,21.5901,31337.0474
2006-12-28 15:50:00,46.53,46.57,46.51,46.56,92618.3844011142,21.5854,21.604,21.5761,21.5993,92618.3844
2006-12-29 09:30:00,46.5,46.5,46.3,46.3,30779.944289693594,21.5715,21.5715,21.4787,21.4787,30779.9443
2006-12-29 09:40:00,46.3,46.49,46.28,46.4,48189.41504178273,21.4787,21.5669,21.4694,21.5251,48189.415
2006-12-29 09:50:00,46.4,46.44,46.35,46.36,69777.15877437327,21.5251,21.5437,21.5019,21.5065,69777.1588
2006-12-29 10:00:00,46.35,46.44,46.34,46.43,32033.42618384401,21.5019,21.5437,21.4973,21.539,32033.4262
2006-12-29 10:10:00,46.44,46.47,46.43,46.43,28969.359331476324,21.5437,21.5576,21.539,21.539,28969.3593
2006-12-29 10:20:00,46.43,46.43,46.33,46.34,16155.98885793872,21.539,21.539,21.4926,21.4973,16155.9889
2006-12-29 10:30:00,46.33,46.44,46.33,46.44,12674.094707520891,21.4926,21.5437,21.4926,21.5437,12674.0947
2006-12-29 10:40:00,46.44,46.45,46.38,46.39,22841.225626740947,21.5437,21.5483,21.5158,21.5205,22841.2256
2006-12-29 10:50:00,46.39,46.4,46.33,46.33,6545.961002785516,21.5205,21.5251,21.4926,21.4926,6545.961
2006-12-29 11:00:00,46.33,46.33,46.24,46.26,12952.64623955432,21.4926,21.4926,21.4509,21.4602,12952.6462
2006-12-29 11:10:00,46.27,46.27,46.21,46.27,12116.99164345404,21.4648,21.4648,21.437,21.4648,12116.9916
2006-12-29 11:20:00,46.27,46.3,46.25,46.25,8217.270194986073,21.4648,21.4787,21.4555,21.4555,8217.2702
2006-12-29 11:30:00,46.26,46.26,46.25,46.26,83426.18384401115,21.4602,21.4602,21.4555,21.4602,83426.1838
2006-12-29 11:40:00,46.26,46.27,46.25,46.27,4735.376044568246,21.4602,21.4648,21.4555,21.4648,4735.376
2006-12-29 11:50:00,46.26,46.27,46.25,46.25,5292.479108635098,21.4602,21.4648,21.4555,21.4555,5292.4791
2006-12-29 12:00:00,46.26,46.27,46.25,46.27,4596.100278551532,21.4602,21.4648,21.4555,21.4648,4596.1003
2006-12-29 12:10:00,46.27,46.27,46.26,46.27,4456.824512534819,21.4648,21.4648,21.4602,21.4648,4456.8245
2006-12-29 12:20:00,46.27,46.27,46.26,46.26,5988.857938718664,21.4648,21.4648,21.4602,21.4602,5988.8579
2006-12-29 12:30:00,46.26,46.27,46.25,46.27,11977.715877437327,21.4602,21.4648,21.4555,21.4648,11977.7159
2006-12-29 12:40:00,46.27,46.31,46.27,46.28,11142.061281337048,21.4648,21.4834,21.4648,21.4694,11142.0613
2006-12-29 12:50:00,46.28,46.29,46.27,46.28,7660.167130919221,21.4694,21.4741,21.4648,21.4694,7660.1671
2006-12-29 13:00:00,46.28,46.3,46.27,46.3,8217.270194986073,21.4694,21.4787,21.4648,21.4787,8217.2702
2006-12-29 13:10:00,46.3,46.31,46.3,46.3,7938.718662952647,21.4787,21.4834,21.4787,21.4787,7938.7187
2006-12-29 13:20:00,46.3,46.31,46.3,46.31,22005.57103064067,21.4787,21.4834,21.4787,21.4834,22005.571
2006-12-29 13:30:00,46.31,46.31,46.29,46.29,12395.543175487466,21.4834,21.4834,21.4741,21.4741,12395.5432
2006-12-29 13:40:00,46.3,46.33,46.29,46.29,20891.364902506964,21.4787,21.4926,21.4741,21.4741,20891.3649
2006-12-29 13:50:00,46.29,46.3,46.25,46.25,17966.57381615599,21.4741,21.4787,21.4555,21.4555,17966.5738
2006-12-29 14:00:00,46.26,46.26,46.21,46.21,14623.955431754875,21.4602,21.4602,21.437,21.437,14623.9554
2006-12-29 14:10:00,46.21,46.21,46.17,46.2,15459.610027855157,21.437,21.437,21.4184,21.4323,15459.61
2006-12-29 14:20:00,46.21,46.25,46.2,46.25,18802.228412256267,21.437,21.4555,21.4323,21.4555,18802.2284
2006-12-29 14:30:00,46.25,46.26,46.23,46.26,20752.089136490253,21.4555,21.4602,21.4462,21.4602,20752.0891
2006-12-29 14:40:00,46.25,46.25,46.24,46.25,11002.785515320336,21.4555,21.4555,21.4509,21.4555,11002.7855
2006-12-29 14:50:00,46.25,46.28,46.25,46.28,52506.96378830084,21.4555,21.4694,21.4555,21.4694,52506.9638
2006-12-29 15:00:00,46.28,46.28,46.27,46.27,20752.089136490253,21.4694,21.4694,21.4648,21.4648,20752.0891
2006-12-29 15:10:00,46.28,46.28,46.25,46.25,49860.72423398329,21.4694,21.4694,21.4555,21.4555,49860.7242
2006-12-29 15:20:00,46.25,46.25,46.08,46.14,94986.07242339832,21.4555,21.4555,21.3767,21.4045,94986.0724
2006-12-29 15:30:00,46.15,46.22,46.12,46.2,51114.20612813371,21.4091,21.4416,21.3952,21.4323,51114.2061
2006-12-29 15:40:00,46.21,46.3,46.21,46.29,91504.17827298053,21.437,21.4787,21.437,21.4741,91504.1783
2006-12-29 15:50:00,46.3,46.3,46.22,46.24,120891.36490250698,21.4787,21.4787,21.4416,21.4509,120891.3649
2007-01-03 09:30:00,46.08,46.12,45.81,45.82,154596.10027855154,21.3767,21.3952,21.2514,21.256,154596.1003
2007-01-03 09:40:00,45.77,46.17,45.74,46.15,90668.52367688024,21.2328,21.4184,21.2189,21.4091,90668.5237
2007-01-03 09:50:00,46.14,46.28,46.1,46.17,52785.51532033426,21.4045,21.4694,21.3859,21.4184,52785.5153
2007-01-03 10:00:00,46.17,46.33,46.16,46.33,54038.99721448468,21.4184,21.4926,21.4138,21.4926,54038.9972
2007-01-03 10:10:00,46.35,46.67,46.24,46.65,90947.07520891364,21.5019,21.6504,21.4509,21.6411,90947.0752
2007-01-03 10:20:00,46.64,46.65,46.39,46.39,61142.06128133705,21.6364,21.6411,21.5205,21.5205,61142.0613
2007-01-03 10:30:00,46.39,46.4,46.3,46.32,58913.64902506965,21.5205,21.5251,21.4787,21.488,58913.649
2007-01-03 10:40:00,46.33,46.33,46.23,46.23,182869.0807799443,21.4926,21.4926,21.4462,21.4462,182869.0808
2007-01-03 10:50:00,46.23,46.31,46.22,46.28,54178.2729805014,21.4462,21.4834,21.4416,21.4694,54178.273
2007-01-03 11:00:00,46.28,46.33,46.25,46.33,43871.86629526463,21.4694,21.4926,21.4555,21.4926,43871.8663
2007-01-03 11:10:00,46.33,46.34,46.25,46.28,138440.1114206128,21.4926,21.4973,21.4555,21.4694,138440.1114
2007-01-03 11:20:00,46.29,46.32,46.25,46.27,45403.89972144847,21.4741,21.488,21.4555,21.4648,45403.8997
2007-01-03 11:30:00,46.27,46.28,46.25,46.25,202506.96378830084,21.4648,21.4694,21.4555,21.4555,202506.9638
2007-01-03 11:40:00,46.25,46.28,46.24,46.26,130919.22005571032,21.4555,21.4694,21.4509,21.4602,130919.2201
2007-01-03 11:50:00,46.28,46.3,46.25,46.26,47632.31197771588,21.4694,21.4787,21.4555,21.4602,47632.312
2007-01-03 12:00:00,46.26,46.37,46.26,46.28,83704.73537604457,21.4602,21.5112,21.4602,21.4694,83704.7354
2007-01-03 12:10:00,46.29,46.3,46.25,46.25,135654.59610027855,21.4741,21.4787,21.4555,21.4555,135654.5961
2007-01-03 12:20:00,46.25,46.26,46.17,46.18,55292.4791086351,21.4555,21.4602,21.4184,21.423,55292.4791
2007-01-03 12:30:00,46.17,46.23,46.15,46.23,25487.4651810585,21.4184,21.4462,21.4091,21.4462,25487.4652
2007-01-03 12:40:00,46.23,46.24,46.2,46.2,55710.30640668524,21.4462,21.4509,21.4323,21.4323,55710.3064
2007-01-03 12:50:00,46.2,46.21,46.16,46.18,47771.58774373259,21.4323,21.437,21.4138,21.423,47771.5877
2007-01-03 13:00:00,46.19,46.2,46.15,46.17,31894.1504178273,21.4277,21.4323,21.4091,21.4184,31894.1504
2007-01-03 13:10:00,46.17,46.17,46.1,46.1,25766.01671309192,21.4184,21.4184,21.3859,21.3859,25766.0167
2007-01-03 13:20:00,46.1,46.15,46.06,46.07,64066.85236768803,21.3859,21.4091,21.3674,21.372,64066.8524
2007-01-03 13:30:00,46.07,46.07,45.97,46.05,68384.40111420614,21.372,21.372,21.3256,21.3627,68384.4011
2007-01-03 13:40:00,46.05,46.1,46.03,46.1,43593.3147632312,21.3627,21.3859,21.3535,21.3859,43593.3148
2007-01-03 13:50:00,46.1,46.12,46.04,46.04,35236.76880222841,21.3859,21.3952,21.3581,21.3581,35236.7688
2007-01-03 14:00:00,46.04,46.07,45.94,45.94,77298.05013927577,21.3581,21.372,21.3117,21.3117,77298.0501
2007-01-03 14:10:00,45.96,45.97,45.85,45.85,71309.19220055711,21.321,21.3256,21.27,21.27,71309.1922
2007-01-03 14:20:00,45.87,45.94,45.87,45.89,56545.96100278552,21.2792,21.3117,21.2792,21.2885,56545.961
2007-01-03 14:30:00,45.89,45.91,45.84,45.88,45125.34818941505,21.2885,21.2978,21.2653,21.2839,45125.3482
2007-01-03 14:40:00,45.87,45.89,45.79,45.8,69637.88300835656,21.2792,21.2885,21.2421,21.2468,69637.883
2007-01-03 14:50:00,45.8,45.82,45.74,45.78,65181.05849582173,21.2468,21.256,21.2189,21.2375,65181.0585
2007-01-03 15:00:00,45.79,45.87,45.78,45.84,68245.12534818942,21.2421,21.2792,21.2375,21.2653,68245.1253
2007-01-03 15:10:00,45.84,45.87,45.82,45.82,61699.1643454039,21.2653,21.2792,21.256,21.256,61699.1643
2007-01-03 15:20:00,45.82,45.87,45.82,45.84,50835.654596100285,21.256,21.2792,21.256,21.2653,50835.6546
2007-01-03 15:30:00,45.84,45.97,45.84,45.95,59470.75208913649,21.2653,21.3256,21.2653,21.3163,59470.7521
2007-01-03 15:40:00,45.95,45.97,45.81,45.89,74930.36211699164,21.3163,21.3256,21.2514,21.2885,74930.3621
2007-01-03 15:50:00,45.89,45.94,45.88,45.93,87186.6295264624,21.2885,21.3117,21.2839,21.3071,87186.6295
2007-01-04 09:30:00,45.97,46.1,45.46,46.0,108635.0974930362,21.3256,21.3859,21.089,21.3395,108635.0975
2007-01-04 09:40:00,45.99,46.15,45.94,46.05,61559.88857938719,21.3349,21.4091,21.3117,21.3627,61559.8886
2007-01-04 09:50:00,46.05,46.17,45.95,46.17,45961.00278551533,21.3627,21.4184,21.3163,21.4184,45961.0028
2007-01-04 10:00:00,46.15,46.18,45.88,45.97,60167.13091922006,21.4091,21.423,21.2839,21.3256,60167.1309
2007-01-04 10:10:00,45.97,46.08,45.87,46.07,46518.10584958218,21.3256,21.3767,21.2792,21.372,46518.1058
2007-01-04 10:20:00,46.07,46.08,45.97,46.06,33565.45961002786,21.372,21.3767,21.3256,21.3674,33565.4596
2007-01-04 10:30:00,46.05,46.21,46.05,46.09,21587.74373259053,21.3627,21.437,21.3627,21.3813,21587.7437
2007-01-04 10:40:00,46.08,46.08,46.0,46.01,71866.29526462396,21.3767,21.3767,21.3395,21.3442,71866.2953
2007-01-04 10:50:00,46.01,46.13,46.01,46.12,50278.55153203343,21.3442,21.3999,21.3442,21.3952,50278.5515
2007-01-04 11:00:00,46.13,46.18,46.09,46.1,75905.29247910864,21.3999,21.423,21.3813,21.3859,75905.2925
2007-01-04 11:10:00,46.1,46.1,45.99,46.01,71727.01949860725,21.3859,21.3859,21.3349,21.3442,71727.0195
2007-01-04 11:20:00,46.0,46.05,45.98,46.05,52646.23955431755,21.3395,21.3627,21.3303,21.3627,52646.2396
2007-01-04 11:30:00,46.05,46.1,46.03,46.08,103621.16991643456,21.3627,21.3859,21.3535,21.3767,103621.1699
2007-01-04 11:40:00,46.1,46.11,46.06,46.1,25208.91364902507,21.3859,21.3906,21.3674,21.3859,25208.9136
2007-01-04 11:50:00,46.1,46.12,46.02,46.03,18662.952646239555,21.3859,21.3952,21.3488,21.3535,18662.9526
2007-01-04 12:00:00,46.05,46.11,46.03,46.07,19080.77994428969,21.3627,21.3906,21.3535,21.372,19080.7799
2007-01-04 12:10:00,46.07,46.08,46.02,46.03,28412.25626740948,21.372,21.3767,21.3488,21.3535,28412.2563
2007-01-04 12:20:00,46.04,46.06,46.02,46.05,35097.4930362117,21.3581,21.3674,21.3488,21.3627,35097.493
2007-01-04 12:30:00,46.05,46.07,46.01,46.02,25487.4651810585,21.3627,21.372,21.3442,21.3488,25487.4652
2007-01-04 12:40:00,46.02,46.02,45.99,46.02,8356.545961002786,21.3488,21.3488,21.3349,21.3488,8356.546
2007-01-04 12:50:00,46.02,46.07,46.01,46.02,30501.392757660167,21.3488,21.372,21.3442,21.3488,30501.3928
2007-01-04 13:00:00,46.01,46.05,46.0,46.04,34261.83844011142,21.3442,21.3627,21.3395,21.3581,34261.8384
2007-01-04 13:10:00,46.04,46.04,46.0,46.03,31894.1504178273,21.3581,21.3581,21.3395,21.3535,31894.1504
2007-01-04 13:20:00,46.05,46.05,45.95,46.02,15459.610027855157,21.3627,21.3627,21.3163,21.3488,15459.61
2007-01-04 13:30:00,46.02,46.05,45.98,46.02,22005.57103064067,21.3488,21.3627,21.3303,21.3488,22005.571
2007-01-04 13:40:00,46.0,46.01,45.97,45.97,18384.401114206128,21.3395,21.3442,21.3256,21.3256,18384.4011
2007-01-04 13:50:00,45.98,46.02,45.97,46.0,22980.501392757666,21.3303,21.3488,21.3256,21.3395,22980.5014
2007-01-04 14:00:00,46.0,46.04,45.95,45.97,26462.395543175488,21.3395,21.3581,21.3163,21.3256,26462.3955
2007-01-04 14:10:00,45.98,46.06,45.96,46.0,38161.55988857939,21.3303,21.3674,21.321,21.3395,38161.5599
2007-01-04 14:20:00,46.0,46.02,45.97,45.99,24651.810584958217,21.3395,21.3488,21.3256,21.3349,24651.8106
2007-01-04 14:30:00,46.0,46.06,45.98,46.01,64902.50696378831,21.3395,21.3674,21.3303,21.3442,64902.507
2007-01-04 14:40:00,46.02,46.07,46.01,46.07,41225.62674094708,21.3488,21.372,21.3442,21.372,41225.6267
2007-01-04 14:50:00,46.09,46.09,46.02,46.06,209331.4763231198,21.3813,21.3813,21.3488,21.3674,209331.4763
2007-01-04 15:00:00,46.07,46.08,46.01,46.02,128412.25626740948,21.372,21.3767,21.3442,21.3488,128412.2563
2007-01-04 15:10:00,46.02,46.06,46.0,46.02,38857.93871866296,21.3488,21.3674,21.3395,21.3488,38857.9387
2007-01-04 15:20:00,46.03,46.05,46.0,46.02,39275.766016713096,21.3535,21.3627,21.3395,21.3488,39275.766
2007-01-04 15:30:00,46.02,46.05,45.99,46.05,55431.754874651815,21.3488,21.3627,21.3349,21.3627,55431.7549
2007-01-04 15:40:00,46.05,46.09,45.98,45.99,66573.81615598887,21.3627,21.3813,21.3303,21.3349,66573.8162
2007-01-04 15:50:00,45.99,46.0,45.92,45.92,66434.54038997214,21.3349,21.3395,21.3024,21.3024,66434.5404
2007-01-05 09:30:00,45.88,46.12,45.88,46.09,46657.38161559889,21.2839,21.3952,21.2839,21.3813,46657.3816
2007-01-05 09:40:00,46.09,46.09,45.89,45.92,218662.9526462396,21.3813,21.3813,21.2885,21.3024,218662.9526
2007-01-05 09:50:00,45.92,46.04,45.91,45.97,213091.92200557105,21.3024,21.3581,21.2978,21.3256,213091.922
2007-01-05 10:00:00,45.97,46.09,45.95,45.98,238579.38718662955,21.3256,21.3813,21.3163,21.3303,238579.3872
2007-01-05 10:10:00,45.99,45.99,45.94,45.97,212534.8189415042,21.3349,21.3349,21.3117,21.3256,212534.8189
2007-01-05 10:20:00,45.97,45.98,45.95,45.96,48885.7938718663,21.3256,21.3303,21.3163,21.321,48885.7939
2007-01-05 10:30:00,45.97,46.04,45.95,46.0,64345.40389972145,21.3256,21.3581,21.3163,21.3395,64345.4039
2007-01-05 10:40:00,45.99,45.99,45.92,45.95,93314.76323119778,21.3349,21.3349,21.3024,21.3163,93314.7632
2007-01-05 10:50:00,45.94,45.94,45.92,45.92,22144.846796657384,21.3117,21.3117,21.3024,21.3024,22144.8468
2007-01-05 11:00:00,45.92,45.94,45.92,45.92,35654.596100278555,21.3024,21.3117,21.3024,21.3024,35654.5961
2007-01-05 11:10:00,45.92,45.92,45.87,45.89,138022.28412256268,21.3024,21.3024,21.2792,21.2885,138022.2841
2007-01-05 11:20:00,45.89,45.93,45.83,45.83,39832.86908077994,21.2885,21.3071,21.2607,21.2607,39832.8691
2007-01-05 11:30:00,45.84,45.84,45.75,45.81,186629.5264623956,21.2653,21.2653,21.2236,21.2514,186629.5265
2007-01-05 11:40:00,45.82,45.84,45.77,45.82,159331.47632311977,21.256,21.2653,21.2328,21.256,159331.4763
2007-01-05 11:50:00,45.82,45.82,45.79,45.82,56963.78830083566,21.256,21.256,21.2421,21.256,56963.7883
2007-01-05 12:00:00,45.82,45.84,45.77,45.82,162674.0947075209,21.256,21.2653,21.2328,21.256,162674.0947
2007-01-05 12:10:00,45.82,45.86,45.82,45.84,16852.367688022285,21.256,21.2746,21.256,21.2653,16852.3677
2007-01-05 12:20:00,45.84,45.86,45.82,45.84,22144.846796657384,21.2653,21.2746,21.256,21.2653,22144.8468
2007-01-05 12:30:00,45.84,45.86,45.79,45.84,66713.09192200558,21.2653,21.2746,21.2421,21.2653,66713.0919
2007-01-05 12:40:00,45.85,45.87,45.82,45.84,22841.225626740947,21.27,21.2792,21.256,21.2653,22841.2256
2007-01-05 12:50:00,45.85,45.87,45.84,45.85,21448.46796657382,21.27,21.2792,21.2653,21.27,21448.468
2007-01-05 13:00:00,45.85,45.85,45.79,45.84,72144.84679665738,21.27,21.27,21.2421,21.2653,72144.8468
2007-01-05 13:10:00,45.83,45.84,45.8,45.82,25487.4651810585,21.2607,21.2653,21.2468,21.256,25487.4652
2007-01-05 13:20:00,45.82,45.85,45.76,45.77,195543.1754874652,21.256,21.27,21.2282,21.2328,195543.1755
2007-01-05 13:30:00,45.75,45.79,45.69,45.72,32590.529247910865,21.2236,21.2421,21.1957,21.2096,32590.5292
2007-01-05 13:40:00,45.71,45.75,45.69,45.7,37465.18105849582,21.205,21.2236,21.1957,21.2004,37465.1811
2007-01-05 13:50:00,45.7,45.88,45.67,45.88,99025.06963788302,21.2004,21.2839,21.1865,21.2839,99025.0696
2007-01-05 14:00:00,45.88,45.89,45.79,45.81,29108.63509749304,21.2839,21.2885,21.2421,21.2514,29108.6351
2007-01-05 14:10:00,45.82,45.88,45.82,45.84,30919.22005571031,21.256,21.2839,21.256,21.2653,30919.2201
2007-01-05 14:20:00,45.85,45.86,45.82,45.84,41364.902506963794,21.27,21.2746,21.256,21.2653,41364.9025
2007-01-05 14:30:00,45.86,45.86,45.79,45.8,66434.54038997214,21.2746,21.2746,21.2421,21.2468,66434.5404
2007-01-05 14:40:00,45.81,45.84,45.77,45.81,71309.19220055711,21.2514,21.2653,21.2328,21.2514,71309.1922
2007-01-05 14:50:00,45.82,45.86,45.81,45.82,33286.908077994434,21.256,21.2746,21.2514,21.256,33286.9081
2007-01-05 15:00:00,45.84,45.89,45.78,45.87,119498.60724233984,21.2653,21.2885,21.2375,21.2792,119498.6072
2007-01-05 15:10:00,45.87,45.89,45.85,45.89,84540.38997214485,21.2792,21.2885,21.27,21.2885,84540.39
2007-01-05 15:20:00,45.89,45.98,45.88,45.92,76880.22284122564,21.2885,21.3303,21.2839,21.3024,76880.2228
2007-01-05 15:30:00,45.92,45.94,45.87,45.88,35236.76880222841,21.3024,21.3117,21.2792,21.2839,35236.7688
2007-01-05 15:40:00,45.89,45.98,45.89,45.96,89415.04178272981,21.2885,21.3303,21.2885,21.321,89415.0418
2007-01-05 15:50:00,45.97,46.05,45.92,45.92,91504.17827298053,21.3256,21.3627,21.3024,21.3024,91504.1783
2007-01-08 09:30:00,45.87,45.92,45.79,45.87,54038.99721448468,21.2792,21.3024,21.2421,21.2792,54038.9972
2007-01-08 09:40:00,45.89,46.06,45.89,46.05,50278.55153203343,21.2885,21.3674,21.2885,21.3627,50278.5515
2007-01-08 09:50:00,46.03,46.05,45.82,45.91,113649.0250696379,21.3535,21.3627,21.256,21.2978,113649.0251
2007-01-08 10:00:00,45.91,46.0,45.91,46.0,191643.45403899724,21.2978,21.3395,21.2978,21.3395,191643.454
2007-01-08 10:10:00,46.0,46.01,45.94,45.97,39832.86908077994,21.3395,21.3442,21.3117,21.3256,39832.8691
2007-01-08 10:20:00,45.97,46.01,45.93,45.97,18802.228412256267,21.3256,21.3442,21.3071,21.3256,18802.2284
2007-01-08 10:30:00,45.96,46.06,45.96,46.06,25626.74094707521,21.321,21.3674,21.321,21.3674,25626.7409
2007-01-08 10:40:00,46.07,46.14,46.06,46.07,43314.76323119777,21.372,21.4045,21.3674,21.372,43314.7632
2007-01-08 10:50:00,46.06,46.12,46.02,46.02,29108.63509749304,21.3674,21.3952,21.3488,21.3488,29108.6351
2007-01-08 11:00:00,46.03,46.13,46.02,46.09,38440.11142061282,21.3535,21.3999,21.3488,21.3813,38440.1114
2007-01-08 11:10:00,46.07,46.1,46.03,46.05,68105.84958217271,21.372,21.3859,21.3535,21.3627,68105.8496
2007-01-08 11:20:00,46.07,46.11,46.0,46.01,115738.16155988858,21.372,21.3906,21.3395,21.3442,115738.1616
2007-01-08 11:30:00,46.01,46.04,45.99,46.02,59052.92479108636,21.3442,21.3581,21.3349,21.3488,59052.9248
2007-01-08 11:40:00,46.02,46.03,46.0,46.02,53064.066852367694,21.3488,21.3535,21.3395,21.3488,53064.0669
2007-01-08 11:50:00,46.02,46.1,46.02,46.1,50696.378830083566,21.3488,21.3859,21.3488,21.3859,50696.3788
2007-01-08 12:00:00,46.1,46.1,46.07,46.09,42479.108635097495,21.3859,21.3859,21.372,21.3813,42479.1086
2007-01-08 12:10:00,46.09,46.1,46.05,46.05,22284.122562674096,21.3813,21.3859,21.3627,21.3627,22284.1226
2007-01-08 12:20:00,46.06,46.06,46.01,46.01,27437.32590529248,21.3674,21.3674,21.3442,21.3442,27437.3259
2007-01-08 12:30:00,46.01,46.02,45.95,45.95,66713.09192200558,21.3442,21.3488,21.3163,21.3163,66713.0919
2007-01-08 12:40:00,45.96,45.97,45.92,45.94,53064.066852367694,21.321,21.3256,21.3024,21.3117,53064.0669
2007-01-08 12:50:00,45.93,45.95,45.89,45.89,25766.01671309192,21.3071,21.3163,21.2885,21.2885,25766.0167
2007-01-08 13:00:00,45.89,45.89,45.84,45.87,18105.849582172705,21.2885,21.2885,21.2653,21.2792,18105.8496
2007-01-08 13:10:00,45.87,45.9,45.86,45.9,24233.98328690808,21.2792,21.2932,21.2746,21.2932,24233.9833
2007-01-08 13:20:00,45.9,45.93,45.89,45.92,48467.96657381616,21.2932,21.3071,21.2885,21.3024,48467.9666
2007-01-08 13:30:00,45.92,45.95,45.92,45.92,47632.31197771588,21.3024,21.3163,21.3024,21.3024,47632.312
2007-01-08 13:40:00,45.93,45.97,45.93,45.94,40389.9721448468,21.3071,21.3256,21.3071,21.3117,40389.9721
2007-01-08 13:50:00,45.93,45.96,45.92,45.94,18523.676880222843,21.3071,21.321,21.3024,21.3117,18523.6769
2007-01-08 14:00:00,45.94,45.97,45.92,45.96,39136.490250696384,21.3117,21.3256,21.3024,21.321,39136.4903
2007-01-08 14:10:00,45.93,45.97,45.92,45.92,61699.1643454039,21.3071,21.3256,21.3024,21.3024,61699.1643
2007-01-08 14:20:00,45.92,45.96,45.92,45.94,61002.785515320335,21.3024,21.321,21.3024,21.3117,61002.7855
2007-01-08 14:30:00,45.94,45.94,45.88,45.89,70891.36490250696,21.3117,21.3117,21.2839,21.2885,70891.3649
2007-01-08 14:40:00,45.9,45.92,45.87,45.88,43314.76323119777,21.2932,21.3024,21.2792,21.2839,43314.7632
2007-01-08 14:50:00,45.88,45.97,45.88,45.95,50417.82729805014,21.2839,21.3256,21.2839,21.3163,50417.8273
2007-01-08 15:00:00,45.95,46.03,45.95,46.03,33844.01114206128,21.3163,21.3535,21.3163,21.3535,33844.0111
2007-01-08 15:10:00,46.03,46.12,46.03,46.06,46378.83008356546,21.3535,21.3952,21.3535,21.3674,46378.8301
2007-01-08 15:20:00,46.06,46.1,46.05,46.06,33565.45961002786,21.3674,21.3859,21.3627,21.3674,33565.4596
2007-01-08 15:30:00,46.06,46.1,45.99,46.03,112952.64623955432,21.3674,21.3859,21.3349,21.3535,112952.6462
2007-01-08 15:40:00,46.03,46.1,46.02,46.06,58913.64902506965,21.3535,21.3859,21.3488,21.3674,58913.649
2007-01-08 15:50:00,46.06,46.06,46.02,46.06,94707.52089136493,21.3674,21.3674,21.3488,21.3674,94707.5209
2007-01-09 09:30:00,46.1,46.27,46.06,46.15,72980.50139275767,21.3859,21.4648,21.3674,21.4091,72980.5014
2007-01-09 09:40:00,46.15,46.24,46.04,46.05,111420.61281337048,21.4091,21.4509,21.3581,21.3627,111420.6128
2007-01-09 09:50:00,46.04,46.13,45.96,45.97,26880.22284122563,21.3581,21.3999,21.321,21.3256,26880.2228
2007-01-09 10:00:00,45.97,46.02,45.95,45.97,35793.87186629527,21.3256,21.3488,21.3163,21.3256,35793.8719
2007-01-09 10:10:00,45.97,46.07,45.97,46.02,34122.56267409471,21.3256,21.372,21.3256,21.3488,34122.5627
2007-01-09 10:20:00,46.02,46.05,45.96,46.03,33844.01114206128,21.3488,21.3627,21.321,21.3535,33844.0111
2007-01-09 10:30:00,46.05,46.1,45.99,46.09,32590.529247910865,21.3627,21.3859,21.3349,21.3813,32590.5292
2007-01-09 10:40:00,46.1,46.1,46.04,46.04,29665.73816155989,21.3859,21.3859,21.3581,21.3581,29665.7382
2007-01-09 10:50:00,46.05,46.08,45.96,46.0,37186.6295264624,21.3627,21.3767,21.321,21.3395,37186.6295
2007-01-09 11:00:00,46.01,46.02,45.96,45.97,31476.32311977716,21.3442,21.3488,21.321,21.3256,31476.3231
2007-01-09 11:10:00,45.96,46.01,45.89,45.89,38300.8356545961,21.321,21.3442,21.2885,21.2885,38300.8357
2007-01-09 11:20:00,45.9,45.98,45.89,45.98,58217.27019498608,21.2932,21.3303,21.2885,21.3303,58217.2702
2007-01-09 11:30:00,45.99,46.05,45.98,46.01,36490.25069637883,21.3349,21.3627,21.3303,21.3442,36490.2507
2007-01-09 11:40:00,46.0,46.01,45.95,45.95,44707.5208913649,21.3395,21.3442,21.3163,21.3163,44707.5209
2007-01-09 11:50:00,45.95,45.97,45.94,45.96,40529.24791086351,21.3163,21.3256,21.3117,21.321,40529.2479
2007-01-09 12:00:00,45.95,46.01,45.94,46.0,111420.61281337048,21.3163,21.3442,21.3117,21.3395,111420.6128
2007-01-09 12:10:00,46.0,46.0,45.94,45.96,41782.72980501393,21.3395,21.3395,21.3117,21.321,41782.7298
2007-01-09 12:20:00,45.95,45.98,45.95,45.97,46657.38161559889,21.3163,21.3303,21.3163,21.3256,46657.3816
2007-01-09 12:30:00,45.96,45.98,45.93,45.95,36350.97493036212,21.321,21.3303,21.3071,21.3163,36350.9749
2007-01-09 12:40:00,45.95,45.98,45.91,45.95,51671.30919220056,21.3163,21.3303,21.2978,21.3163,51671.3092
2007-01-09 12:50:00,45.95,45.95,45.87,45.92,68941.50417827298,21.3163,21.3163,21.2792,21.3024,68941.5042
2007-01-09 13:00:00,45.91,45.99,45.91,45.99,81197.77158774374,21.2978,21.3349,21.2978,21.3349,81197.7716
2007-01-09 13:10:00,45.98,45.99,45.94,45.96,13370.473537604455,21.3303,21.3349,21.3117,21.321,13370.4735
2007-01-09 13:20:00,45.95,45.97,45.92,45.96,18802.228412256267,21.3163,21.3256,21.3024,21.321,18802.2284
2007-01-09 13:30:00,45.97,46.0,45.95,45.97,34540.38997214485,21.3256,21.3395,21.3163,21.3256,34540.39
2007-01-09 13:40:00,45.97,46.1,45.97,46.06,56685.23676880224,21.3256,21.3859,21.3256,21.3674,56685.2368
2007-01-09 13:50:00,46.07,46.08,46.05,46.06,36350.97493036212,21.372,21.3767,21.3627,21.3674,36350.9749
2007-01-09 14:00:00,46.06,46.15,46.04,46.13,62813.37047353761,21.3674,21.4091,21.3581,21.3999,62813.3705
2007-01-09 14:10:00,46.13,46.15,46.05,46.05,34958.21727019499,21.3999,21.4091,21.3627,21.3627,34958.2173
2007-01-09 14:20:00,46.05,46.08,45.98,45.98,38161.55988857939,21.3627,21.3767,21.3303,21.3303,38161.5599
2007-01-09 14:30:00,45.98,45.99,45.94,45.94,38022.28412256268,21.3303,21.3349,21.3117,21.3117,38022.2841
2007-01-09 14:40:00,45.94,45.99,45.94,45.97,37047.35376044569,21.3117,21.3349,21.3117,21.3256,37047.3538
2007-01-09 14:50:00,45.97,46.01,45.95,45.95,34261.83844011142,21.3256,21.3442,21.3163,21.3163,34261.8384
2007-01-09 15:00:00,45.95,46.0,45.95,45.95,35515.32033426184,21.3163,21.3395,21.3163,21.3163,35515.3203
2007-01-09 15:10:00,45.95,46.0,45.95,45.97,37325.90529247911,21.3163,21.3395,21.3163,21.3256,37325.9053
2007-01-09 15:20:00,45.97,46.0,45.95,46.0,30222.841225626744,21.3256,21.3395,21.3163,21.3395,30222.8412
2007-01-09 15:30:00,46.0,46.05,45.96,46.0,47910.86350974931,21.3395,21.3627,21.321,21.3395,47910.8635
2007-01-09 15:40:00,46.0,46.06,45.94,45.95,77855.15320334262,21.3395,21.3674,21.3117,21.3163,77855.1532
2007-01-09 15:50:00,45.95,46.05,45.92,45.97,128272.98050139275,21.3163,21.3627,21.3024,21.3256,128272.9805
2007-01-10 09:30:00,45.89,46.02,45.86,45.89,77437.32590529248,21.2885,21.3488,21.2746,21.2885,77437.3259
2007-01-10 09:40:00,45.89,45.98,45.8,45.96,60724.23398328691,21.2885,21.3303,21.2468,21.321,60724.234
2007-01-10 09:50:00,45.96,46.08,45.87,46.02,38718.66295264624,21.321,21.3767,21.2792,21.3488,38718.663
2007-01-10 10:00:00,46.01,46.11,45.96,46.05,52506.96378830084,21.3442,21.3906,21.321,21.3627,52506.9638
2007-01-10 10:10:00,46.05,46.17,46.01,46.16,79108.63509749304,21.3627,21.4184,21.3442,21.4138,79108.6351
2007-01-10 10:20:00,46.16,46.17,46.07,46.08,27437.32590529248,21.4138,21.4184,21.372,21.3767,27437.3259
2007-01-10 10:30:00,46.07,46.18,46.05,46.16,74651.81058495822,21.372,21.423,21.3627,21.4138,74651.8106
2007-01-10 10:40:00,46.15,46.2,46.08,46.08,50696.378830083566,21.4091,21.4323,21.3767,21.3767,50696.3788
2007-01-10 10:50:00,46.07,46.12,46.05,46.05,38161.55988857939,21.372,21.3952,21.3627,21.3627,38161.5599
2007-01-10 11:00:00,46.05,46.07,46.01,46.02,23955.43175487465,21.3627,21.372,21.3442,21.3488,23955.4318
2007-01-10 11:10:00,46.02,46.05,46.0,46.02,25487.4651810585,21.3488,21.3627,21.3395,21.3488,25487.4652
2007-01-10 11:20:00,46.02,46.06,46.02,46.04,31197.771587743733,21.3488,21.3674,21.3488,21.3581,31197.7716
2007-01-10 11:30:00,46.02,46.13,46.02,46.13,12534.81894150418,21.3488,21.3999,21.3488,21.3999,12534.8189
2007-01-10 11:40:00,46.13,46.18,46.12,46.12,23816.15598885794,21.3999,21.423,21.3952,21.3952,23816.156
2007-01-10 11:50:00,46.13,46.15,46.08,46.08,29247.91086350975,21.3999,21.4091,21.3767,21.3767,29247.9109
2007-01-10 12:00:00,46.08,46.08,46.02,46.04,24512.534818941505,21.3767,21.3767,21.3488,21.3581,24512.5348
2007-01-10 12:10:00,46.03,46.03,46.01,46.01,23537.604456824512,21.3535,21.3535,21.3442,21.3442,23537.6045
2007-01-10 12:20:00,46.0,46.01,45.89,45.89,50557.10306406685,21.3395,21.3442,21.2885,21.2885,50557.1031
2007-01-10 12:30:00,45.89,45.97,45.87,45.97,56128.13370473538,21.2885,21.3256,21.2792,21.3256,56128.1337
2007-01-10 12:40:00,45.97,45.97,45.94,45.97,8913.649025069639,21.3256,21.3256,21.3117,21.3256,8913.649
2007-01-10 12:50:00,45.97,46.06,45.96,46.02,36211.69916434541,21.3256,21.3674,21.321,21.3488,36211.6992
2007-01-10 13:00:00,46.02,46.09,46.02,46.06,25348.189415041783,21.3488,21.3813,21.3488,21.3674,25348.1894
2007-01-10 13:10:00,46.05,46.09,46.0,46.0,22144.846796657384,21.3627,21.3813,21.3395,21.3395,22144.8468
2007-01-10 13:20:00,46.01,46.03,46.01,46.01,25626.74094707521,21.3442,21.3535,21.3442,21.3442,25626.7409
2007-01-10 13:30:00,46.0,46.04,45.99,46.02,25348.189415041783,21.3395,21.3581,21.3349,21.3488,25348.1894
2007-01-10 13:40:00,46.02,46.06,46.01,46.03,27715.877437325908,21.3488,21.3674,21.3442,21.3535,27715.8774
2007-01-10 13:50:00,46.02,46.04,45.99,46.02,122980.50139275768,21.3488,21.3581,21.3349,21.3488,122980.5014
2007-01-10 14:00:00,46.02,46.12,46.02,46.09,76323.11977715878,21.3488,21.3952,21.3488,21.3813,76323.1198
2007-01-10 14:10:00,46.09,46.18,46.08,46.12,45821.72701949861,21.3813,21.423,21.3767,21.3952,45821.727
2007-01-10 14:20:00,46.12,46.28,46.1,46.2,116713.09192200558,21.3952,21.4694,21.3859,21.4323,116713.0919
2007-01-10 14:30:00,46.18,46.26,46.18,46.24,98746.5181058496,21.423,21.4602,21.423,21.4509,98746.5181
2007-01-10 14:40:00,46.23,46.37,46.23,46.36,66713.09192200558,21.4462,21.5112,21.4462,21.5065,66713.0919
2007-01-10 14:50:00,46.37,46.37,46.31,46.35,66713.09192200558,21.5112,21.5112,21.4834,21.5019,66713.0919
2007-01-10 15:00:00,46.35,46.36,46.3,46.34,115320.33426183843,21.5019,21.5065,21.4787,21.4973,115320.3343
2007-01-10 15:10:00,46.34,46.38,46.29,46.35,50557.10306406685,21.4973,21.5158,21.4741,21.5019,50557.1031
2007-01-10 15:20:00,46.35,46.36,46.31,46.36,49303.621169916434,21.5019,21.5065,21.4834,21.5065,49303.6212
2007-01-10 15:30:00,46.36,46.4,46.3,46.32,68662.95264623956,21.5065,21.5251,21.4787,21.488,68662.9526
2007-01-10 15:40:00,46.32,46.38,46.28,46.34,84261.83844011143,21.488,21.5158,21.4694,21.4973,84261.8384
2007-01-10 15:50:00,46.35,46.4,46.32,46.35,99721.44846796658,21.5019,21.5251,21.488,21.5019,99721.4485
2007-01-11 09:30:00,46.47,46.63,46.39,46.61,61002.785515320335,21.5576,21.6318,21.5205,21.6225,61002.7855
2007-01-11 09:40:00,46.63,46.89,46.47,46.82,102228.41225626742,21.6318,21.7524,21.5576,21.7199,102228.4123
2007-01-11 09:50:00,46.81,46.84,46.73,46.79,47214.484679665744,21.7153,21.7292,21.6782,21.706,47214.4847
2007-01-11 10:00:00,46.78,46.78,46.67,46.73,35097.4930362117,21.7014,21.7014,21.6504,21.6782,35097.493
2007-01-11 10:10:00,46.73,46.81,46.71,46.73,40529.24791086351,21.6782,21.7153,21.6689,21.6782,40529.2479
2007-01-11 10:20:00,46.72,46.76,46.69,46.74,40389.9721448468,21.6736,21.6921,21.6596,21.6828,40389.9721
2007-01-11 10:30:00,46.74,46.79,46.74,46.78,38161.55988857939,21.6828,21.706,21.6828,21.7014,38161.5599
2007-01-11 10:40:00,46.78,46.85,46.78,46.84,26183.844011142064,21.7014,21.7339,21.7014,21.7292,26183.844
2007-01-11 10:50:00,46.83,46.86,46.82,46.84,34261.83844011142,21.7246,21.7385,21.7199,21.7292,34261.8384
2007-01-11 11:00:00,46.86,46.96,46.86,46.94,57381.61559888579,21.7385,21.7849,21.7385,21.7756,57381.6156
2007-01-11 11:10:00,46.94,47.01,46.93,47.01,25626.74094707521,21.7756,21.8081,21.771,21.8081,25626.7409
2007-01-11 11:20:00,47.01,47.04,46.91,46.91,43175.48746518106,21.8081,21.822,21.7617,21.7617,43175.4875
2007-01-11 11:30:00,46.91,46.93,46.86,46.88,18105.849582172705,21.7617,21.771,21.7385,21.7478,18105.8496
2007-01-11 11:40:00,46.86,46.89,46.84,46.85,21030.64066852368,21.7385,21.7524,21.7292,21.7339,21030.6407
2007-01-11 11:50:00,46.84,46.84,46.78,46.83,25069.63788300836,21.7292,21.7292,21.7014,21.7246,25069.6379
2007-01-11 12:00:00,46.84,46.9,46.84,46.87,18802.228412256267,21.7292,21.7571,21.7292,21.7431,18802.2284
2007-01-11 12:10:00,46.87,46.96,46.87,46.96,24094.707520891367,21.7431,21.7849,21.7431,21.7849,24094.7075
2007-01-11 12:20:00,46.95,46.98,46.94,46.96,35654.596100278555,21.7803,21.7942,21.7756,21.7849,35654.5961
2007-01-11 12:30:00,46.95,46.96,46.94,46.95,22144.846796657384,21.7803,21.7849,21.7756,21.7803,22144.8468
2007-01-11 12:40:00,46.94,46.99,46.94,46.94,206267.4094707521,21.7756,21.7988,21.7756,21.7756,206267.4095
2007-01-11 12:50:00,46.94,46.98,46.94,46.97,18105.849582172705,21.7756,21.7942,21.7756,21.7895,18105.8496
2007-01-11 13:00:00,46.97,47.02,46.95,46.95,60584.9582172702,21.7895,21.8127,21.7803,21.7803,60584.9582
2007-01-11 13:10:00,46.94,46.96,46.88,46.88,36490.25069637883,21.7756,21.7849,21.7478,21.7478,36490.2507
2007-01-11 13:20:00,46.87,46.88,46.81,46.82,35376.044568245125,21.7431,21.7478,21.7153,21.7199,35376.0446
2007-01-11 13:30:00,46.83,46.89,46.83,46.86,51532.03342618384,21.7246,21.7524,21.7246,21.7385,51532.0334
2007-01-11 13:40:00,46.86,46.87,46.8,46.84,29526.46239554317,21.7385,21.7431,21.7107,21.7292,29526.4624
2007-01-11 13:50:00,46.86,46.86,46.79,46.8,15598.885793871868,21.7385,21.7385,21.706,21.7107,15598.8858
2007-01-11 14:00:00,46.79,46.84,46.72,46.78,83008.35654596101,21.706,21.7292,21.6736,21.7014,83008.3565
2007-01-11 14:10:00,46.78,46.78,46.76,46.76,13649.025069637884,21.7014,21.7014,21.6921,21.6921,13649.0251
2007-01-11 14:20:00,46.78,46.78,46.71,46.73,35376.044568245125,21.7014,21.7014,21.6689,21.6782,35376.0446
2007-01-11 14:30:00,46.73,46.8,46.73,46.8,28830.08356545961,21.6782,21.7107,21.6782,21.7107,28830.0836
2007-01-11 14:40:00,46.78,46.81,46.76,46.79,43454.03899721448,21.7014,21.7153,21.6921,21.706,43454.039
2007-01-11 14:50:00,46.79,46.81,46.78,46.78,30501.392757660167,21.706,21.7153,21.7014,21.7014,30501.3928
2007-01-11 15:00:00,46.78,46.81,46.76,46.81,31197.771587743733,21.7014,21.7153,21.6921,21.7153,31197.7716
2007-01-11 15:10:00,46.8,46.82,46.78,46.81,43593.3147632312,21.7107,21.7199,21.7014,21.7153,43593.3148
2007-01-11 15:20:00,46.81,46.81,46.68,46.71,54178.2729805014,21.7153,21.7153,21.655,21.6689,54178.273
2007-01-11 15:30:00,46.73,46.74,46.7,46.72,46518.10584958218,21.6782,21.6828,21.6643,21.6736,46518.1058
2007-01-11 15:40:00,46.72,46.76,46.71,46.74,58495.8217270195,21.6736,21.6921,21.6689,21.6828,58495.8217
2007-01-11 15:50:00,46.74,46.81,46.73,46.8,125069.63788300836,21.6828,21.7153,21.6782,21.7107,125069.6379
2007-01-12 09:30:00,46.82,46.96,46.74,46.94,95125.34818941505,21.7199,21.7849,21.6828,21.7756,95125.3482
2007-01-12 09:40:00,46.93,47.06,46.93,46.97,150278.55153203342,21.771,21.8313,21.771,21.7895,150278.5515
2007-01-12 09:50:00,46.96,46.97,46.85,46.88,73398.3286908078,21.7849,21.7895,21.7339,21.7478,73398.3287
2007-01-12 10:00:00,46.9,47.01,46.86,46.99,32172.70194986073,21.7571,21.8081,21.7385,21.7988,32172.7019
2007-01-12 10:10:00,46.99,47.03,46.94,47.01,28830.08356545961,21.7988,21.8174,21.7756,21.8081,28830.0836
2007-01-12 10:20:00,47.03,47.09,47.01,47.03,39136.490250696384,21.8174,21.8452,21.8081,21.8174,39136.4903
2007-01-12 10:30:00,47.04,47.09,46.99,47.06,59331.47632311978,21.822,21.8452,21.7988,21.8313,59331.4763
2007-01-12 10:40:00,47.08,47.23,47.06,47.22,77437.32590529248,21.8406,21.9101,21.8313,21.9055,77437.3259
2007-01-12 10:50:00,47.22,47.32,47.14,47.31,68941.50417827298,21.9055,21.9519,21.8684,21.9473,68941.5042
2007-01-12 11:00:00,47.29,47.39,47.26,47.37,201810.58495821728,21.938,21.9844,21.9241,21.9751,201810.585
2007-01-12 11:10:00,47.37,47.43,47.33,47.43,105292.4791086351,21.9751,22.0029,21.9565,22.0029,105292.4791
2007-01-12 11:20:00,47.44,47.56,47.44,47.52,117130.91922005572,22.0076,22.0632,22.0076,22.0447,117130.9192
2007-01-12 11:30:00,47.52,47.62,47.52,47.59,66295.26462395543,22.0447,22.0911,22.0447,22.0771,66295.2646
2007-01-12 11:40:00,47.59,47.68,47.58,47.65,68245.12534818942,22.0771,22.1189,22.0725,22.105,68245.1253
2007-01-12 11:50:00,47.65,47.73,47.65,47.7,57103.06406685237,22.105,22.1421,22.105,22.1282,57103.0641
2007-01-12 12:00:00,47.7,47.71,47.65,47.65,86629.52646239554,22.1282,22.1328,22.105,22.105,86629.5265
2007-01-12 12:10:00,47.65,47.69,47.63,47.65,59052.92479108636,22.105,22.1235,22.0957,22.105,59052.9248
2007-01-12 12:20:00,47.65,47.72,47.65,47.71,55431.754874651815,22.105,22.1375,22.105,22.1328,55431.7549
2007-01-12 12:30:00,47.71,47.75,47.71,47.71,37047.35376044569,22.1328,22.1514,22.1328,22.1328,37047.3538
2007-01-12 12:40:00,47.73,47.74,47.71,47.72,29805.013927576605,22.1421,22.1467,22.1328,22.1375,29805.0139
2007-01-12 12:50:00,47.73,47.83,47.71,47.81,106685.23676880224,22.1421,22.1885,22.1328,22.1792,106685.2368
2007-01-12 13:00:00,47.82,47.9,47.8,47.83,102228.41225626742,22.1838,22.221,22.1746,22.1885,102228.4123
2007-01-12 13:10:00,47.82,47.88,47.82,47.86,75487.4651810585,22.1838,22.2117,22.1838,22.2024,75487.4652
2007-01-12 13:20:00,47.86,47.87,47.83,47.83,64902.50696378831,22.2024,22.207,22.1885,22.1885,64902.507
2007-01-12 13:30:00,47.83,47.9,47.83,47.88,78412.25626740948,22.1885,22.221,22.1885,22.2117,78412.2563
2007-01-12 13:40:00,47.89,47.91,47.86,47.91,46935.93314763231,22.2163,22.2256,22.2024,22.2256,46935.9331
2007-01-12 13:50:00,47.91,47.93,47.9,47.93,37186.6295264624,22.2256,22.2349,22.221,22.2349,37186.6295
2007-01-12 14:00:00,47.93,47.93,47.9,47.93,52785.51532033426,22.2349,22.2349,22.221,22.2349,52785.5153
2007-01-12 14:10:00,47.93,47.96,47.84,47.87,47910.86350974931,22.2349,22.2488,22.1931,22.207,47910.8635
2007-01-12 14:20:00,47.87,47.96,47.87,47.92,49721.44846796658,22.207,22.2488,22.207,22.2302,49721.4485
2007-01-12 14:30:00,47.91,47.93,47.88,47.88,32311.97771587744,22.2256,22.2349,22.2117,22.2117,32311.9777
2007-01-12 14:40:00,47.89,47.93,47.88,47.9,33426.183844011146,22.2163,22.2349,22.2117,22.221,33426.1838
2007-01-12 14:50:00,47.9,47.94,47.88,47.93,83426.18384401115,22.221,22.2395,22.2117,22.2349,83426.1838
2007-01-12 15:00:00,47.94,47.98,47.93,47.97,117548.74651810584,22.2395,22.2581,22.2349,22.2534,117548.7465
2007-01-12 15:10:00,47.98,47.98,47.93,47.96,55292.4791086351,22.2581,22.2581,22.2349,22.2488,55292.4791
2007-01-12 15:20:00,47.96,48.0,47.92,47.98,68105.84958217271,22.2488,22.2673,22.2302,22.2581,68105.8496
2007-01-12 15:30:00,47.98,48.02,47.97,48.0,82869.0807799443,22.2581,22.2766,22.2534,22.2673,82869.0808
2007-01-12 15:40:00,48.0,48.01,47.91,48.0,89832.86908077994,22.2673,22.272,22.2256,22.2673,89832.8691
2007-01-12 15:50:00,48.0,48.09,47.98,48.03,276601.6713091922,22.2673,22.3091,22.2581,22.2813,276601.6713
2007-01-16 09:30:00,48.04,48.39,47.89,48.37,218384.4011142061,22.2859,22.4483,22.2163,22.439,218384.4011
2007-01-16 09:40:00,48.38,48.83,48.19,48.81,298050.13927576604,22.4436,22.6524,22.3555,22.6431,298050.1393
2007-01-16 09:50:00,48.8,48.8,48.43,48.43,137883.00835654596,22.6385,22.6385,22.4668,22.4668,137883.0084
2007-01-16 10:00:00,48.42,48.5,48.32,48.32,116991.643454039,22.4622,22.4993,22.4158,22.4158,116991.6435
2007-01-16 10:10:00,48.32,48.5,48.32,48.41,95403.89972144848,22.4158,22.4993,22.4158,22.4575,95403.8997
2007-01-16 10:20:00,48.41,48.45,48.29,48.29,58774.373259052925,22.4575,22.4761,22.4019,22.4019,58774.3733
2007-01-16 10:30:00,48.3,48.37,48.29,48.31,83983.286908078,22.4065,22.439,22.4019,22.4112,83983.2869
2007-01-16 10:40:00,48.31,48.35,48.19,48.19,72144.84679665738,22.4112,22.4297,22.3555,22.3555,72144.8468
2007-01-16 10:50:00,48.21,48.26,48.12,48.15,44150.41782729805,22.3648,22.388,22.323,22.3369,44150.4178
2007-01-16 11:00:00,48.13,48.19,48.12,48.17,75487.4651810585,22.3277,22.3555,22.323,22.3462,75487.4652
2007-01-16 11:10:00,48.16,48.16,48.06,48.09,103760.44568245126,22.3416,22.3416,22.2952,22.3091,103760.4457
2007-01-16 11:20:00,48.08,48.14,48.08,48.12,32729.80501392758,22.3045,22.3323,22.3045,22.323,32729.805
2007-01-16 11:30:00,48.13,48.16,48.08,48.12,29805.013927576605,22.3277,22.3416,22.3045,22.323,29805.0139
2007-01-16 11:40:00,48.13,48.16,48.06,48.06,44986.072423398335,22.3277,22.3416,22.2952,22.2952,44986.0724
2007-01-16 11:50:00,48.07,48.13,48.06,48.11,26044.56824512535,22.2998,22.3277,22.2952,22.3184,26044.5682
2007-01-16 12:00:00,48.11,48.11,48.03,48.06,55571.03064066853,22.3184,22.3184,22.2813,22.2952,55571.0306
2007-01-16 12:10:00,48.06,48.12,48.05,48.08,31615.598885793872,22.2952,22.323,22.2905,22.3045,31615.5989
2007-01-16 12:20:00,48.08,48.13,48.08,48.11,24512.534818941505,22.3045,22.3277,22.3045,22.3184,24512.5348
2007-01-16 12:30:00,48.11,48.18,48.08,48.13,41225.62674094708,22.3184,22.3509,22.3045,22.3277,41225.6267
2007-01-16 12:40:00,48.14,48.16,48.11,48.13,26044.56824512535,22.3323,22.3416,22.3184,22.3277,26044.5682
2007-01-16 12:50:00,48.13,48.13,48.07,48.11,52646.23955431755,22.3277,22.3277,22.2998,22.3184,52646.2396
2007-01-16 13:00:00,48.11,48.19,48.09,48.14,47353.760445682456,22.3184,22.3555,22.3091,22.3323,47353.7604
2007-01-16 13:10:00,48.13,48.14,48.11,48.13,38161.55988857939,22.3277,22.3323,22.3184,22.3277,38161.5599
2007-01-16 13:20:00,48.13,48.16,48.11,48.15,30222.841225626744,22.3277,22.3416,22.3184,22.3369,30222.8412
2007-01-16 13:30:00,48.16,48.32,48.16,48.25,87186.6295264624,22.3416,22.4158,22.3416,22.3833,87186.6295
2007-01-16 13:40:00,48.26,48.41,48.25,48.36,47075.20891364903,22.388,22.4575,22.3833,22.4344,47075.2089
2007-01-16 13:50:00,48.34,48.43,48.31,48.41,40947.07520891365,22.4251,22.4668,22.4112,22.4575,40947.0752
2007-01-16 14:00:00,48.41,48.44,48.36,48.39,46100.27855153204,22.4575,22.4715,22.4344,22.4483,46100.2786
2007-01-16 14:10:00,48.39,48.49,48.39,48.46,65320.33426183844,22.4483,22.4947,22.4483,22.4807,65320.3343
2007-01-16 14:20:00,48.46,48.46,48.37,48.4,30222.841225626744,22.4807,22.4807,22.439,22.4529,30222.8412
2007-01-16 14:30:00,48.4,48.46,48.39,48.44,29805.013927576605,22.4529,22.4807,22.4483,22.4715,29805.0139
2007-01-16 14:40:00,48.44,48.49,48.43,48.47,43593.3147632312,22.4715,22.4947,22.4668,22.4854,43593.3148
2007-01-16 14:50:00,48.46,48.48,48.35,48.41,72980.50139275767,22.4807,22.49,22.4297,22.4575,72980.5014
2007-01-16 15:00:00,48.41,48.49,48.41,48.41,53064.066852367694,22.4575,22.4947,22.4575,22.4575,53064.0669
2007-01-16 15:10:00,48.41,48.54,48.41,48.45,96518.10584958218,22.4575,22.5179,22.4575,22.4761,96518.1058
2007-01-16 15:20:00,48.45,48.46,48.4,48.43,25905.29247910864,22.4761,22.4807,22.4529,22.4668,25905.2925
2007-01-16 15:30:00,48.43,48.44,48.36,48.36,94150.41782729804,22.4668,22.4715,22.4344,22.4344,94150.4178
2007-01-16 15:40:00,48.36,48.47,48.36,48.44,65459.61002785516,22.4344,22.4854,22.4344,22.4715,65459.61
2007-01-16 15:50:00,48.44,48.5,48.41,48.48,99582.17270194986,22.4715,22.4993,22.4575,22.49,99582.1727
2007-01-17 09:30:00,48.14,48.28,48.06,48.28,72701.94986072424,22.3323,22.3972,22.2952,22.3972,72701.9499
2007-01-17 09:40:00,48.29,48.34,48.22,48.31,45125.34818941505,22.4019,22.4251,22.3694,22.4112,45125.3482
2007-01-17 09:50:00,48.33,48.68,48.33,48.68,122144.8467966574,22.4204,22.5828,22.4204,22.5828,122144.8468
2007-01-17 10:00:00,48.7,48.89,48.64,48.88,239415.04178272985,22.5921,22.6802,22.5642,22.6756,239415.0418
2007-01-17 10:10:00,48.88,48.97,48.86,48.92,120194.9860724234,22.6756,22.7173,22.6663,22.6941,120194.9861
2007-01-17 10:20:00,48.92,49.07,48.91,49.07,125069.63788300836,22.6941,22.7637,22.6895,22.7637,125069.6379
2007-01-17 10:30:00,49.07,49.27,49.04,49.18,278133.70473537606,22.7637,22.8565,22.7498,22.8148,278133.7047
2007-01-17 10:40:00,49.18,49.22,49.08,49.13,115181.05849582174,22.8148,22.8333,22.7684,22.7916,115181.0585
2007-01-17 10:50:00,49.14,49.15,48.97,49.15,128830.08356545962,22.7962,22.8008,22.7173,22.8008,128830.0836
2007-01-17 11:00:00,49.15,49.2,49.12,49.15,83147.63231197772,22.8008,22.824,22.7869,22.8008,83147.6323
2007-01-17 11:10:00,49.15,49.17,49.12,49.17,70612.81337047354,22.8008,22.8101,22.7869,22.8101,70612.8134
2007-01-17 11:20:00,49.15,49.29,49.15,49.25,127298.05013927576,22.8008,22.8658,22.8008,22.8472,127298.0501
2007-01-17 11:30:00,49.27,49.31,49.2,49.23,71448.46796657382,22.8565,22.8751,22.824,22.8379,71448.468
2007-01-17 11:40:00,49.23,49.24,49.15,49.18,93314.76323119778,22.8379,22.8426,22.8008,22.8148,93314.7632
2007-01-17 11:50:00,49.18,49.23,49.17,49.22,59192.20055710307,22.8148,22.8379,22.8101,22.8333,59192.2006
2007-01-17 12:00:00,49.22,49.4,49.22,49.38,113788.3008356546,22.8333,22.9168,22.8333,22.9075,113788.3008
2007-01-17 12:10:00,49.38,49.47,49.38,49.46,106963.78830083566,22.9075,22.9493,22.9075,22.9446,106963.7883
2007-01-17 12:20:00,49.46,49.64,49.46,49.61,174512.53481894152,22.9446,23.0282,22.9446,23.0142,174512.5348
2007-01-17 12:30:00,49.61,49.65,49.46,49.58,177298.0501392758,23.0142,23.0328,22.9446,23.0003,177298.0501
2007-01-17 12:40:00,49.58,49.64,49.57,49.64,105013.92757660168,23.0003,23.0282,22.9957,23.0282,105013.9276
2007-01-17 12:50:00,49.64,49.7,49.57,49.61,53899.72144846797,23.0282,23.056,22.9957,23.0142,53899.7214
2007-01-17 13:00:00,49.61,49.61,49.4,49.43,50278.55153203343,23.0142,23.0142,22.9168,22.9307,50278.5515
2007-01-17 13:10:00,49.43,49.44,49.36,49.39,46100.27855153204,22.9307,22.9354,22.8983,22.9122,46100.2786
2007-01-17 13:20:00,49.38,49.44,49.36,49.42,89275.7660167131,22.9075,22.9354,22.8983,22.9261,89275.766
2007-01-17 13:30:00,49.42,49.44,49.4,49.41,60584.9582172702,22.9261,22.9354,22.9168,22.9215,60584.9582
2007-01-17 13:40:00,49.41,49.49,49.39,49.48,185793.8718662953,22.9215,22.9586,22.9122,22.9539,185793.8719
2007-01-17 13:50:00,49.49,49.52,49.38,49.42,54317.54874651811,22.9586,22.9725,22.9075,22.9261,54317.5487
2007-01-17 14:00:00,49.41,49.42,49.36,49.36,31615.598885793872,22.9215,22.9261,22.8983,22.8983,31615.5989
2007-01-17 14:10:00,49.37,49.37,49.24,49.32,94568.2451253482,22.9029,22.9029,22.8426,22.8797,94568.2451
2007-01-17 14:20:00,49.31,49.39,49.3,49.38,78830.08356545962,22.8751,22.9122,22.8704,22.9075,78830.0836
2007-01-17 14:30:00,49.38,49.4,49.33,49.39,54596.10027855154,22.9075,22.9168,22.8843,22.9122,54596.1003
2007-01-17 14:40:00,49.39,49.42,49.36,49.41,55710.30640668524,22.9122,22.9261,22.8983,22.9215,55710.3064
2007-01-17 14:50:00,49.41,49.43,49.36,49.41,67966.57381615599,22.9215,22.9307,22.8983,22.9215,67966.5738
2007-01-17 15:00:00,49.41,49.41,49.36,49.38,83565.45961002786,22.9215,22.9215,22.8983,22.9075,83565.4596
2007-01-17 15:10:00,49.38,49.41,49.33,49.4,66016.713091922,22.9075,22.9215,22.8843,22.9168,66016.7131
2007-01-17 15:20:00,49.4,49.51,49.39,49.49,91922.00557103063,22.9168,22.9678,22.9122,22.9586,91922.0056
2007-01-17 15:30:00,49.51,49.62,49.47,49.58,175766.01671309193,22.9678,23.0189,22.9493,23.0003,175766.0167
2007-01-17 15:40:00,49.59,49.63,49.55,49.6,121727.01949860725,23.005,23.0235,22.9864,23.0096,121727.0195
2007-01-17 15:50:00,49.61,49.63,49.59,49.63,132869.08077994428,23.0142,23.0235,23.005,23.0235,132869.0808
2007-01-18 09:30:00,49.58,49.89,49.46,49.83,127158.77437325906,23.0003,23.1441,22.9446,23.1163,127158.7744
2007-01-18 09:40:00,49.75,49.77,49.59,49.59,170752.08913649025,23.0792,23.0885,23.005,23.005,170752.0891
2007-01-18 09:50:00,49.58,49.65,49.51,49.6,80362.11699164346,23.0003,23.0328,22.9678,23.0096,80362.117
2007-01-18 10:00:00,49.59,49.61,49.43,49.46,115877.4373259053,23.005,23.0142,22.9307,22.9446,115877.4373
2007-01-18 10:10:00,49.46,49.54,49.43,49.53,79944.28969359332,22.9446,22.9818,22.9307,22.9771,79944.2897
2007-01-18 10:20:00,49.53,49.61,49.48,49.61,102506.96378830084,22.9771,23.0142,22.9539,23.0142,102506.9638
2007-01-18 10:30:00,49.6,49.63,49.57,49.57,92061.28133704736,23.0096,23.0235,22.9957,22.9957,92061.2813
2007-01-18 10:40:00,49.57,49.59,49.53,49.54,44150.41782729805,22.9957,23.005,22.9771,22.9818,44150.4178
2007-01-18 10:50:00,49.54,49.54,49.51,49.51,36490.25069637883,22.9818,22.9818,22.9678,22.9678,36490.2507
2007-01-18 11:00:00,49.52,49.54,49.48,49.48,56963.78830083566,22.9725,22.9818,22.9539,22.9539,56963.7883
2007-01-18 11:10:00,49.48,49.48,49.46,49.48,86072.4233983287,22.9539,22.9539,22.9446,22.9539,86072.4234
2007-01-18 11:20:00,49.47,49.47,49.34,49.36,76880.22284122564,22.9493,22.9493,22.889,22.8983,76880.2228
2007-01-18 11:30:00,49.35,49.4,49.32,49.36,35236.76880222841,22.8936,22.9168,22.8797,22.8983,35236.7688
2007-01-18 11:40:00,49.36,49.51,49.36,49.51,18245.125348189416,22.8983,22.9678,22.8983,22.9678,18245.1253
2007-01-18 11:50:00,49.51,49.54,49.43,49.44,33983.28690807799,22.9678,22.9818,22.9307,22.9354,33983.2869
2007-01-18 12:00:00,49.43,49.54,49.42,49.52,54038.99721448468,22.9307,22.9818,22.9261,22.9725,54038.9972
2007-01-18 12:10:00,49.52,49.53,49.47,49.47,29387.186629526463,22.9725,22.9771,22.9493,22.9493,29387.1866
2007-01-18 12:20:00,49.47,49.51,49.43,49.43,72144.84679665738,22.9493,22.9678,22.9307,22.9307,72144.8468
2007-01-18 12:30:00,49.44,49.44,49.22,49.36,187186.6295264624,22.9354,22.9354,22.8333,22.8983,187186.6295
2007-01-18 12:40:00,49.38,49.41,49.35,49.41,26880.22284122563,22.9075,22.9215,22.8936,22.9215,26880.2228
2007-01-18 12:50:00,49.4,49.51,49.39,49.51,27715.877437325908,22.9168,22.9678,22.9122,22.9678,27715.8774
2007-01-18 13:00:00,49.52,49.58,49.52,49.53,175487.4651810585,22.9725,23.0003,22.9725,22.9771,175487.4652
2007-01-18 13:10:00,49.53,49.55,49.45,49.46,39832.86908077994,22.9771,22.9864,22.94,22.9446,39832.8691
2007-01-18 13:20:00,49.48,49.5,49.46,49.49,32451.25348189416,22.9539,22.9632,22.9446,22.9586,32451.2535
2007-01-18 13:30:00,49.5,49.62,49.5,49.56,27158.774373259053,22.9632,23.0189,22.9632,22.991,27158.7744
2007-01-18 13:40:00,49.55,49.57,49.53,49.53,28133.704735376046,22.9864,22.9957,22.9771,22.9771,28133.7047
2007-01-18 13:50:00,49.54,49.55,49.51,49.54,22144.846796657384,22.9818,22.9864,22.9678,22.9818,22144.8468
2007-01-18 14:00:00,49.54,49.57,49.51,49.55,29944.28969359332,22.9818,22.9957,22.9678,22.9864,29944.2897
2007-01-18 14:10:00,49.55,49.59,49.54,49.57,43732.59052924792,22.9864,23.005,22.9818,22.9957,43732.5905
2007-01-18 14:20:00,49.57,49.58,49.5,49.51,49164.34540389972,22.9957,23.0003,22.9632,22.9678,49164.3454
2007-01-18 14:30:00,49.51,49.61,49.48,49.52,77576.6016713092,22.9678,23.0142,22.9539,22.9725,77576.6017
2007-01-18 14:40:00,49.52,49.54,49.5,49.5,43175.48746518106,22.9725,22.9818,22.9632,22.9632,43175.4875
2007-01-18 14:50:00,49.49,49.5,49.43,49.46,58217.27019498608,22.9586,22.9632,22.9307,22.9446,58217.2702
2007-01-18 15:00:00,49.46,49.53,49.46,49.52,46518.10584958218,22.9446,22.9771,22.9446,22.9725,46518.1058
2007-01-18 15:10:00,49.52,49.59,49.51,49.54,46239.55431754875,22.9725,23.005,22.9678,22.9818,46239.5543
2007-01-18 15:20:00,49.53,49.66,49.52,49.64,74233.98328690809,22.9771,23.0374,22.9725,23.0282,74233.9833
2007-01-18 15:30:00,49.65,49.67,49.57,49.59,67827.29805013927,23.0328,23.0421,22.9957,23.005,67827.2981
2007-01-18 15:40:00,49.58,49.6,49.51,49.56,90250.6963788301,23.0003,23.0096,22.9678,22.991,90250.6964
2007-01-18 15:50:00,49.56,49.63,49.55,49.61,93732.59052924791,22.991,23.0235,22.9864,23.0142,93732.5905
2007-01-19 09:30:00,49.75,49.76,49.58,49.71,296100.2785515321,23.0792,23.0838,23.0003,23.0606,296100.2786
2007-01-19 09:40:00,49.74,49.83,49.56,49.83,125487.4651810585,23.0745,23.1163,22.991,23.1163,125487.4652
2007-01-19 09:50:00,49.83,49.87,49.71,49.79,87186.6295264624,23.1163,23.1348,23.0606,23.0977,87186.6295
2007-01-19 10:00:00,49.79,49.92,49.72,49.9,66434.54038997214,23.0977,23.158,23.0653,23.1488,66434.5404
2007-01-19 10:10:00,49.93,50.0,49.9,49.91,67548.74651810585,23.1627,23.1952,23.1488,23.1534,67548.7465
2007-01-19 10:20:00,49.91,50.05,49.91,49.98,59052.92479108636,23.1534,23.2184,23.1534,23.1859,59052.9248
2007-01-19 10:30:00,49.98,49.99,49.9,49.95,303621.16991643456,23.1859,23.1905,23.1488,23.172,303621.1699
2007-01-19 10:40:00,49.95,50.08,49.9,49.99,152228.41225626742,23.172,23.2323,23.1488,23.1905,152228.4123
2007-01-19 10:50:00,49.99,50.08,49.94,49.96,509192.2005571031,23.1905,23.2323,23.1673,23.1766,509192.2006
2007-01-19 11:00:00,49.94,49.94,49.9,49.92,70752.08913649025,23.1673,23.1673,23.1488,23.158,70752.0891
2007-01-19 11:10:00,49.91,50.03,49.91,49.99,55292.4791086351,23.1534,23.2091,23.1534,23.1905,55292.4791
2007-01-19 11:20:00,49.99,50.05,49.9,49.94,99721.44846796658,23.1905,23.2184,23.1488,23.1673,99721.4485
2007-01-19 11:30:00,49.95,49.98,49.9,49.92,48607.24233983287,23.172,23.1859,23.1488,23.158,48607.2423
2007-01-19 11:40:00,49.92,49.99,49.91,49.97,38440.11142061282,23.158,23.1905,23.1534,23.1812,38440.1114
2007-01-19 11:50:00,49.97,50.02,49.95,49.97,29108.63509749304,23.1812,23.2044,23.172,23.1812,29108.6351
2007-01-19 12:00:00,49.97,50.0,49.9,49.91,68105.84958217271,23.1812,23.1952,23.1488,23.1534,68105.8496
2007-01-19 12:10:00,49.91,50.01,49.84,49.97,96935.93314763231,23.1534,23.1998,23.1209,23.1812,96935.9331
2007-01-19 12:20:00,49.99,49.99,49.89,49.9,35654.596100278555,23.1905,23.1905,23.1441,23.1488,35654.5961
2007-01-19 12:30:00,49.9,49.95,49.9,49.93,22980.501392757666,23.1488,23.172,23.1488,23.1627,22980.5014
2007-01-19 12:40:00,49.93,49.97,49.91,49.97,14345.403899721448,23.1627,23.1812,23.1534,23.1812,14345.4039
2007-01-19 12:50:00,49.94,50.01,49.92,49.94,46518.10584958218,23.1673,23.1998,23.158,23.1673,46518.1058
2007-01-19 13:00:00,49.92,49.95,49.92,49.95,35515.32033426184,23.158,23.172,23.158,23.172,35515.3203
2007-01-19 13:10:00,49.96,49.99,49.94,49.94,47632.31197771588,23.1766,23.1905,23.1673,23.1673,47632.312
2007-01-19 13:20:00,49.94,49.97,49.88,49.88,120194.9860724234,23.1673,23.1812,23.1395,23.1395,120194.9861
2007-01-19 13:30:00,49.88,49.89,49.84,49.84,72841.22562674095,23.1395,23.1441,23.1209,23.1209,72841.2256
2007-01-19 13:40:00,49.85,49.87,49.84,49.87,20055.710306406687,23.1256,23.1348,23.1209,23.1348,20055.7103
2007-01-19 13:50:00,49.87,49.87,49.84,49.84,24930.362116991644,23.1348,23.1348,23.1209,23.1209,24930.3621
2007-01-19 14:00:00,49.85,49.86,49.83,49.84,36211.69916434541,23.1256,23.1302,23.1163,23.1209,36211.6992
2007-01-19 14:10:00,49.83,49.88,49.83,49.87,29944.28969359332,23.1163,23.1395,23.1163,23.1348,29944.2897
2007-01-19 14:20:00,49.87,49.9,49.83,49.87,43036.21169916435,23.1348,23.1488,23.1163,23.1348,43036.2117
2007-01-19 14:30:00,49.87,49.9,49.86,49.86,64206.12813370474,23.1348,23.1488,23.1302,23.1302,64206.1281
2007-01-19 14:40:00,49.85,49.9,49.83,49.89,50557.10306406685,23.1256,23.1488,23.1163,23.1441,50557.1031
2007-01-19 14:50:00,49.89,49.9,49.87,49.9,44986.072423398335,23.1441,23.1488,23.1348,23.1488,44986.0724
2007-01-19 15:00:00,49.9,49.92,49.85,49.89,62534.818941504185,23.1488,23.158,23.1256,23.1441,62534.8189
2007-01-19 15:10:00,49.89,49.89,49.84,49.87,48885.7938718663,23.1441,23.1441,23.1209,23.1348,48885.7939
2007-01-19 15:20:00,49.86,49.9,49.84,49.9,83844.01114206128,23.1302,23.1488,23.1209,23.1488,83844.0111
2007-01-19 15:30:00,49.9,49.94,49.89,49.9,85654.59610027856,23.1488,23.1673,23.1441,23.1488,85654.5961
2007-01-19 15:40:00,49.9,49.93,49.85,49.93,94289.69359331476,23.1488,23.1627,23.1256,23.1627,94289.6936
2007-01-19 15:50:00,49.94,49.97,49.86,49.86,143871.86629526463,23.1673,23.1812,23.1302,23.1302,143871.8663
2007-01-22 09:30:00,50.96,50.96,50.08,50.26,219220.0557103064,23.6405,23.6405,23.2323,23.3158,219220.0557
2007-01-22 09:40:00,50.25,50.4,50.14,50.23,361699.1643454039,23.3111,23.3807,23.2601,23.3019,361699.1643
2007-01-22 09:50:00,50.23,50.29,50.09,50.25,173537.6044568245,23.3019,23.3297,23.2369,23.3111,173537.6045
2007-01-22 10:00:00,50.26,50.3,50.13,50.14,115598.88579387189,23.3158,23.3343,23.2555,23.2601,115598.8858
2007-01-22 10:10:00,50.17,50.18,49.7,49.77,219916.43454039,23.274,23.2787,23.056,23.0885,219916.4345
2007-01-22 10:20:00,49.77,49.89,49.7,49.81,90389.9721448468,23.0885,23.1441,23.056,23.107,90389.9721
2007-01-22 10:30:00,49.81,49.96,49.8,49.89,98050.13927576602,23.107,23.1766,23.1024,23.1441,98050.1393
2007-01-22 10:40:00,49.89,49.97,49.81,49.84,96100.27855153204,23.1441,23.1812,23.107,23.1209,96100.2786
2007-01-22 10:50:00,49.85,49.97,49.8,49.86,98746.5181058496,23.1256,23.1812,23.1024,23.1302,98746.5181
2007-01-22 11:00:00,49.88,50.03,49.87,49.9,100835.65459610028,23.1395,23.2091,23.1348,23.1488,100835.6546
2007-01-22 11:10:00,49.87,49.94,49.85,49.92,141504.1782729805,23.1348,23.1673,23.1256,23.158,141504.1783
2007-01-22 11:20:00,49.92,49.98,49.89,49.89,36490.25069637883,23.158,23.1859,23.1441,23.1441,36490.2507
2007-01-22 11:30:00,49.91,49.92,49.89,49.9,48885.7938718663,23.1534,23.158,23.1441,23.1488,48885.7939
2007-01-22 11:40:00,49.91,49.99,49.87,49.94,79247.91086350975,23.1534,23.1905,23.1348,23.1673,79247.9109
2007-01-22 11:50:00,49.94,49.94,49.87,49.89,41364.902506963794,23.1673,23.1673,23.1348,23.1441,41364.9025
2007-01-22 12:00:00,49.9,49.99,49.89,49.91,44986.072423398335,23.1488,23.1905,23.1441,23.1534,44986.0724
2007-01-22 12:10:00,49.91,49.94,49.86,49.87,51114.20612813371,23.1534,23.1673,23.1302,23.1348,51114.2061
2007-01-22 12:20:00,49.86,49.87,49.77,49.78,50974.930362117,23.1302,23.1348,23.0885,23.0931,50974.9304
2007-01-22 12:30:00,49.79,49.8,49.72,49.74,69777.15877437327,23.0977,23.1024,23.0653,23.0745,69777.1588
2007-01-22 12:40:00,49.74,49.82,49.74,49.78,65320.33426183844,23.0745,23.1117,23.0745,23.0931,65320.3343
2007-01-22 12:50:00,49.79,49.79,49.74,49.76,41922.00557103064,23.0977,23.0977,23.0745,23.0838,41922.0056
2007-01-22 13:00:00,49.76,49.79,49.67,49.7,52089.1364902507,23.0838,23.0977,23.0421,23.056,52089.1365
2007-01-22 13:10:00,49.71,49.76,49.7,49.75,63927.57660167131,23.0606,23.0838,23.056,23.0792,63927.5766
2007-01-22 13:20:00,49.75,49.79,49.71,49.76,41504.178272980505,23.0792,23.0977,23.0606,23.0838,41504.1783
2007-01-22 13:30:00,49.76,49.79,49.66,49.76,65459.61002785516,23.0838,23.0977,23.0374,23.0838,65459.61
2007-01-22 13:40:00,49.76,49.79,49.67,49.75,40947.07520891365,23.0838,23.0977,23.0421,23.0792,40947.0752
2007-01-22 13:50:00,49.74,49.81,49.69,49.8,69080.7799442897,23.0745,23.107,23.0513,23.1024,69080.7799
2007-01-22 14:00:00,49.8,49.82,49.75,49.76,61002.785515320335,23.1024,23.1117,23.0792,23.0838,61002.7855
2007-01-22 14:10:00,49.76,49.78,49.72,49.72,40529.24791086351,23.0838,23.0931,23.0653,23.0653,40529.2479
2007-01-22 14:20:00,49.72,49.82,49.71,49.81,65041.78272980502,23.0653,23.1117,23.0606,23.107,65041.7827
2007-01-22 14:30:00,49.81,49.83,49.74,49.74,75766.01671309193,23.107,23.1163,23.0745,23.0745,75766.0167
2007-01-22 14:40:00,49.74,49.84,49.74,49.78,61281.337047353765,23.0745,23.1209,23.0745,23.0931,61281.337
2007-01-22 14:50:00,49.79,49.79,49.74,49.76,39693.59331476323,23.0977,23.0977,23.0745,23.0838,39693.5933
2007-01-22 15:00:00,49.75,49.76,49.74,49.76,41364.902506963794,23.0792,23.0838,23.0745,23.0838,41364.9025
2007-01-22 15:10:00,49.76,49.79,49.74,49.76,101671.30919220056,23.0838,23.0977,23.0745,23.0838,101671.3092
2007-01-22 15:20:00,49.76,49.76,49.67,49.69,85515.32033426184,23.0838,23.0838,23.0421,23.0513,85515.3203
2007-01-22 15:30:00,49.7,49.71,49.66,49.68,119220.05571030642,23.056,23.0606,23.0374,23.0467,119220.0557
2007-01-22 15:40:00,49.68,49.71,49.66,49.68,125069.63788300836,23.0467,23.0606,23.0374,23.0467,125069.6379
2007-01-22 15:50:00,49.69,49.76,49.68,49.75,163231.19777158776,23.0513,23.0838,23.0467,23.0792,163231.1978
2007-01-23 09:30:00,50.19,50.25,49.79,50.01,115041.78272980504,23.2833,23.3111,23.0977,23.1998,115041.7827
2007-01-23 09:40:00,50.0,50.05,49.87,49.9,51532.03342618384,23.1952,23.2184,23.1348,23.1488,51532.0334
2007-01-23 09:50:00,49.89,49.94,49.71,49.72,91504.17827298053,23.1441,23.1673,23.0606,23.0653,91504.1783
2007-01-23 10:00:00,49.73,49.76,49.69,49.75,80362.11699164346,23.0699,23.0838,23.0513,23.0792,80362.117
2007-01-23 10:10:00,49.76,49.79,49.71,49.76,76044.56824512535,23.0838,23.0977,23.0606,23.0838,76044.5682
2007-01-23 10:20:00,49.76,49.77,49.7,49.76,59888.57938718663,23.0838,23.0885,23.056,23.0838,59888.5794
2007-01-23 10:30:00,49.78,49.79,49.69,49.74,77994.42896935933,23.0931,23.0977,23.0513,23.0745,77994.429
2007-01-23 10:40:00,49.74,49.89,49.71,49.88,69220.0557103064,23.0745,23.1441,23.0606,23.1395,69220.0557
2007-01-23 10:50:00,49.89,50.09,49.89,50.03,96100.27855153204,23.1441,23.2369,23.1441,23.2091,96100.2786
2007-01-23 11:00:00,50.04,50.08,50.02,50.04,78412.25626740948,23.2137,23.2323,23.2044,23.2137,78412.2563
2007-01-23 11:10:00,50.04,50.14,50.04,50.12,62116.99164345404,23.2137,23.2601,23.2137,23.2508,62116.9916
2007-01-23 11:20:00,50.12,50.22,50.1,50.15,47493.03621169917,23.2508,23.2972,23.2415,23.2647,47493.0362
2007-01-23 11:30:00,50.15,50.15,50.03,50.15,91922.00557103063,23.2647,23.2647,23.2091,23.2647,91922.0056
2007-01-23 11:40:00,50.15,50.17,49.96,50.08,103899.72144846796,23.2647,23.274,23.1766,23.2323,103899.7214
2007-01-23 11:50:00,50.08,50.1,49.95,49.95,35793.87186629527,23.2323,23.2415,23.172,23.172,35793.8719
2007-01-23 12:00:00,49.97,50.05,49.9,49.94,118245.12534818942,23.1812,23.2184,23.1488,23.1673,118245.1253
2007-01-23 12:10:00,49.94,50.0,49.94,50.0,17966.57381615599,23.1673,23.1952,23.1673,23.1952,17966.5738
2007-01-23 12:20:00,49.99,50.1,49.99,50.07,48607.24233983287,23.1905,23.2415,23.1905,23.2276,48607.2423
2007-01-23 12:30:00,50.08,50.08,50.01,50.07,46935.93314763231,23.2323,23.2323,23.1998,23.2276,46935.9331
2007-01-23 12:40:00,50.07,50.09,50.06,50.07,37743.73259052925,23.2276,23.2369,23.223,23.2276,37743.7326
2007-01-23 12:50:00,50.07,50.08,50.04,50.08,55710.30640668524,23.2276,23.2323,23.2137,23.2323,55710.3064
2007-01-23 13:00:00,50.08,50.08,50.04,50.04,31476.32311977716,23.2323,23.2323,23.2137,23.2137,31476.3231
2007-01-23 13:10:00,50.06,50.07,50.04,50.07,28551.532033426185,23.223,23.2276,23.2137,23.2276,28551.532
2007-01-23 13:20:00,50.07,50.07,50.04,50.05,40947.07520891365,23.2276,23.2276,23.2137,23.2184,40947.0752
2007-01-23 13:30:00,50.06,50.06,50.02,50.02,25905.29247910864,23.223,23.223,23.2044,23.2044,25905.2925
2007-01-23 13:40:00,50.02,50.05,49.96,49.99,64902.50696378831,23.2044,23.2184,23.1766,23.1905,64902.507
2007-01-23 13:50:00,49.99,49.99,49.94,49.97,46657.38161559889,23.1905,23.1905,23.1673,23.1812,46657.3816
2007-01-23 14:00:00,49.97,50.0,49.9,49.94,78690.8077994429,23.1812,23.1952,23.1488,23.1673,78690.8078
2007-01-23 14:10:00,49.94,49.97,49.87,49.91,33983.28690807799,23.1673,23.1812,23.1348,23.1534,33983.2869
2007-01-23 14:20:00,49.91,49.92,49.82,49.82,42757.66016713092,23.1534,23.158,23.1117,23.1117,42757.6602
2007-01-23 14:30:00,49.82,49.87,49.79,49.85,51671.30919220056,23.1117,23.1348,23.0977,23.1256,51671.3092
2007-01-23 14:40:00,49.86,49.87,49.76,49.84,58495.8217270195,23.1302,23.1348,23.0838,23.1209,58495.8217
2007-01-23 14:50:00,49.83,49.87,49.77,49.84,46796.6573816156,23.1163,23.1348,23.0885,23.1209,46796.6574
2007-01-23 15:00:00,49.84,49.89,49.81,49.84,67966.57381615599,23.1209,23.1441,23.107,23.1209,67966.5738
2007-01-23 15:10:00,49.85,49.93,49.83,49.93,95543.17548746518,23.1256,23.1627,23.1163,23.1627,95543.1755
2007-01-23 15:20:00,49.93,49.94,49.8,49.82,77437.32590529248,23.1627,23.1673,23.1024,23.1117,77437.3259
2007-01-23 15:30:00,49.82,49.92,49.81,49.9,76323.11977715878,23.1117,23.158,23.107,23.1488,76323.1198
2007-01-23 15:40:00,49.9,49.92,49.89,49.9,74094.70752089137,23.1488,23.158,23.1441,23.1488,74094.7075
2007-01-23 15:50:00,49.9,49.92,49.89,49.9,119498.60724233984,23.1488,23.158,23.1441,23.1488,119498.6072
2007-01-24 09:30:00,49.89,50.15,49.89,50.1,132729.80501392757,23.1441,23.2647,23.1441,23.2415,132729.805
2007-01-24 09:40:00,50.1,50.17,50.07,50.17,70194.9860724234,23.2415,23.274,23.2276,23.274,70194.9861
2007-01-24 09:50:00,50.15,50.19,50.07,50.17,58356.54596100279,23.2647,23.2833,23.2276,23.274,58356.546
2007-01-24 10:00:00,50.18,50.26,50.07,50.21,159331.47632311977,23.2787,23.3158,23.2276,23.2926,159331.4763
2007-01-24 10:10:00,50.21,50.37,50.2,50.33,361142.06128133705,23.2926,23.3668,23.2879,23.3482,361142.0613
2007-01-24 10:20:00,50.35,50.44,50.26,50.31,182590.5292479109,23.3575,23.3993,23.3158,23.339,182590.5292
2007-01-24 10:30:00,50.3,50.34,50.24,50.26,197493.0362116992,23.3343,23.3529,23.3065,23.3158,197493.0362
2007-01-24 10:40:00,50.26,50.26,50.18,50.22,98467.96657381616,23.3158,23.3158,23.2787,23.2972,98467.9666
2007-01-24 10:50:00,50.22,50.26,50.18,50.26,82451.25348189415,23.2972,23.3158,23.2787,23.3158,82451.2535
2007-01-24 11:00:00,50.24,50.26,50.15,50.18,95264.62395543176,23.3065,23.3158,23.2647,23.2787,95264.624
2007-01-24 11:10:00,50.17,50.19,50.12,50.16,198189.41504178275,23.274,23.2833,23.2508,23.2694,198189.415
2007-01-24 11:20:00,50.16,50.17,50.12,50.15,102646.23955431757,23.2694,23.274,23.2508,23.2647,102646.2396
2007-01-24 11:30:00,50.16,50.17,50.12,50.12,67130.91922005572,23.2694,23.274,23.2508,23.2508,67130.9192
2007-01-24 11:40:00,50.14,50.17,50.13,50.15,21587.74373259053,23.2601,23.274,23.2555,23.2647,21587.7437
2007-01-24 11:50:00,50.14,50.17,50.12,50.16,46657.38161559889,23.2601,23.274,23.2508,23.2694,46657.3816
2007-01-24 12:00:00,50.16,50.17,50.15,50.15,36908.07799442897,23.2694,23.274,23.2647,23.2647,36908.078
2007-01-24 12:10:00,50.17,50.17,50.13,50.15,47353.760445682456,23.274,23.274,23.2555,23.2647,47353.7604
2007-01-24 12:20:00,50.15,50.18,50.15,50.17,33983.28690807799,23.2647,23.2787,23.2647,23.274,33983.2869
2007-01-24 12:30:00,50.16,50.17,50.12,50.13,31337.04735376045,23.2694,23.274,23.2508,23.2555,31337.0474
2007-01-24 12:40:00,50.12,50.19,50.1,50.15,131337.04735376046,23.2508,23.2833,23.2415,23.2647,131337.0474
2007-01-24 12:50:00,50.15,50.15,50.1,50.15,29108.63509749304,23.2647,23.2647,23.2415,23.2647,29108.6351
2007-01-24 13:00:00,50.13,50.14,50.03,50.04,133147.63231197774,23.2555,23.2601,23.2091,23.2137,133147.6323
2007-01-24 13:10:00,50.04,50.16,50.04,50.09,34540.38997214485,23.2137,23.2694,23.2137,23.2369,34540.39
2007-01-24 13:20:00,50.08,50.13,50.01,50.04,74651.81058495822,23.2323,23.2555,23.1998,23.2137,74651.8106
2007-01-24 13:30:00,50.04,50.12,49.95,50.11,90250.6963788301,23.2137,23.2508,23.172,23.2462,90250.6964
2007-01-24 13:40:00,50.09,50.19,50.07,50.19,35654.596100278555,23.2369,23.2833,23.2276,23.2833,35654.5961
2007-01-24 13:50:00,50.18,50.26,50.12,50.17,102089.1364902507,23.2787,23.3158,23.2508,23.274,102089.1365
2007-01-24 14:00:00,50.15,50.2,50.1,50.13,32451.25348189416,23.2647,23.2879,23.2415,23.2555,32451.2535
2007-01-24 14:10:00,50.15,50.2,50.09,50.09,49721.44846796658,23.2647,23.2879,23.2369,23.2369,49721.4485
2007-01-24 14:20:00,50.1,50.21,50.1,50.2,23398.3286908078,23.2415,23.2926,23.2415,23.2879,23398.3287
2007-01-24 14:30:00,50.21,50.37,50.2,50.33,105153.2033426184,23.2926,23.3668,23.2879,23.3482,105153.2033
2007-01-24 14:40:00,50.32,50.37,50.29,50.35,48607.24233983287,23.3436,23.3668,23.3297,23.3575,48607.2423
2007-01-24 14:50:00,50.36,50.37,50.32,50.33,78551.53203342619,23.3622,23.3668,23.3436,23.3482,78551.532
2007-01-24 15:00:00,50.33,50.4,50.32,50.38,35376.044568245125,23.3482,23.3807,23.3436,23.3714,35376.0446
2007-01-24 15:10:00,50.37,50.38,50.32,50.34,39972.14484679666,23.3668,23.3714,23.3436,23.3529,39972.1448
2007-01-24 15:20:00,50.33,50.35,50.2,50.34,81754.87465181059,23.3482,23.3575,23.2879,23.3529,81754.8747
2007-01-24 15:30:00,50.34,50.34,50.21,50.22,91225.62674094707,23.3529,23.3529,23.2926,23.2972,91225.6267
2007-01-24 15:40:00,50.23,50.32,50.22,50.3,110863.50974930364,23.3019,23.3436,23.2972,23.3343,110863.5097
2007-01-24 15:50:00,50.3,50.4,50.26,50.34,154456.82451253483,23.3343,23.3807,23.3158,23.3529,154456.8245
2007-01-25 09:30:00,50.98,52.06,50.98,52.06,682172.7019498608,23.6498,24.1508,23.6498,24.1508,682172.7019
2007-01-25 09:40:00,52.06,52.66,51.98,52.37,783565.4596100278,24.1508,24.4291,24.1137,24.2946,783565.4596
2007-01-25 09:50:00,52.38,52.41,51.98,52.14,245682.4512534819,24.2992,24.3132,24.1137,24.1879,245682.4513
2007-01-25 10:00:00,52.14,52.41,52.01,52.34,328551.5320334262,24.1879,24.3132,24.1276,24.2807,328551.532
2007-01-25 10:10:00,52.34,52.39,52.23,52.27,244428.9693593315,24.2807,24.3039,24.2297,24.2482,244428.9694
2007-01-25 10:20:00,52.28,52.37,52.17,52.25,310306.4066852368,24.2529,24.2946,24.2018,24.2389,310306.4067
2007-01-25 10:30:00,52.25,52.41,51.85,52.31,334261.83844011143,24.2389,24.3132,24.0534,24.2668,334261.8384
2007-01-25 10:40:00,52.31,52.46,52.15,52.31,468662.9526462396,24.2668,24.3364,24.1925,24.2668,468662.9526
2007-01-25 10:50:00,52.33,52.59,52.23,52.33,314623.9554317549,24.276,24.3967,24.2297,24.276,314623.9554
2007-01-25 11:00:00,52.36,52.59,52.34,52.44,313231.19777158776,24.29,24.3967,24.2807,24.3271,313231.1978
2007-01-25 11:10:00,52.44,52.54,52.23,52.31,462952.64623955433,24.3271,24.3735,24.2297,24.2668,462952.6462
2007-01-25 11:20:00,52.34,52.39,52.27,52.36,115598.88579387189,24.2807,24.3039,24.2482,24.29,115598.8858
2007-01-25 11:30:00,52.36,52.41,52.2,52.32,156545.96100278554,24.29,24.3132,24.2157,24.2714,156545.961
2007-01-25 11:40:00,52.32,52.34,52.13,52.32,148607.24233983288,24.2714,24.2807,24.1833,24.2714,148607.2423
2007-01-25 11:50:00,52.32,52.34,52.27,52.3,140807.79944289694,24.2714,24.2807,24.2482,24.2621,140807.7994
2007-01-25 12:00:00,52.3,52.31,51.94,52.21,232729.8050139276,24.2621,24.2668,24.0951,24.2204,232729.805
2007-01-25 12:10:00,52.21,52.24,52.16,52.21,79944.28969359332,24.2204,24.2343,24.1972,24.2204,79944.2897
2007-01-25 12:20:00,52.21,52.21,52.09,52.17,101949.860724234,24.2204,24.2204,24.1647,24.2018,101949.8607
2007-01-25 12:30:00,52.17,52.26,52.09,52.23,155710.30640668524,24.2018,24.2436,24.1647,24.2297,155710.3064
2007-01-25 12:40:00,52.23,52.28,52.17,52.28,65041.78272980502,24.2297,24.2529,24.2018,24.2529,65041.7827
2007-01-25 12:50:00,52.28,52.29,52.16,52.19,99164.34540389972,24.2529,24.2575,24.1972,24.2111,99164.3454
2007-01-25 13:00:00,52.18,52.27,52.06,52.23,105849.58217270196,24.2065,24.2482,24.1508,24.2297,105849.5822
2007-01-25 13:10:00,52.23,52.26,52.02,52.26,123816.15598885796,24.2297,24.2436,24.1322,24.2436,123816.156
2007-01-25 13:20:00,52.25,52.34,52.25,52.34,62674.0947075209,24.2389,24.2807,24.2389,24.2807,62674.0947
2007-01-25 13:30:00,52.34,52.36,52.19,52.31,99164.34540389972,24.2807,24.29,24.2111,24.2668,99164.3454
2007-01-25 13:40:00,52.31,52.31,52.25,52.31,498050.1392757661,24.2668,24.2668,24.2389,24.2668,498050.1393
2007-01-25 13:50:00,52.31,52.34,52.2,52.3,83983.286908078,24.2668,24.2807,24.2157,24.2621,83983.2869
2007-01-25 14:00:00,52.29,52.3,52.2,52.29,123955.43175487466,24.2575,24.2621,24.2157,24.2575,123955.4318
2007-01-25 14:10:00,52.3,52.31,52.24,52.26,104874.65181058495,24.2621,24.2668,24.2343,24.2436,104874.6518
2007-01-25 14:20:00,52.26,52.33,52.2,52.26,101532.03342618384,24.2436,24.276,24.2157,24.2436,101532.0334
2007-01-25 14:30:00,52.24,52.29,52.21,52.27,109470.7520891365,24.2343,24.2575,24.2204,24.2482,109470.7521
2007-01-25 14:40:00,52.27,52.28,52.2,52.23,64206.12813370474,24.2482,24.2529,24.2157,24.2297,64206.1281
2007-01-25 14:50:00,52.23,52.28,52.23,52.25,84818.94150417828,24.2297,24.2529,24.2297,24.2389,84818.9415
2007-01-25 15:00:00,52.25,52.26,52.11,52.13,107242.33983286908,24.2389,24.2436,24.174,24.1833,107242.3398
2007-01-25 15:10:00,52.13,52.18,52.04,52.12,143871.86629526463,24.1833,24.2065,24.1415,24.1786,143871.8663
2007-01-25 15:20:00,52.12,52.22,52.07,52.17,118941.50417827298,24.1786,24.225,24.1554,24.2018,118941.5042
2007-01-25 15:30:00,52.15,52.22,52.06,52.1,185376.04456824512,24.1925,24.225,24.1508,24.1694,185376.0446
2007-01-25 15:40:00,52.1,52.16,52.03,52.06,206545.9610027856,24.1694,24.1972,24.1369,24.1508,206545.961
2007-01-25 15:50:00,52.06,52.07,52.03,52.06,241364.90250696384,24.1508,24.1554,24.1369,24.1508,241364.9025
2007-01-26 09:30:00,50.98,51.8,50.96,51.7,355710.30640668527,23.6498,24.0302,23.6405,23.9838,355710.3064
2007-01-26 09:40:00,51.7,51.71,51.47,51.57,159052.92479108635,23.9838,23.9884,23.8771,23.9235,159052.9248
2007-01-26 09:50:00,51.56,51.88,51.54,51.83,160306.40668523678,23.9188,24.0673,23.9096,24.0441,160306.4067
2007-01-26 10:00:00,51.84,51.93,51.47,51.56,125766.01671309191,24.0487,24.0905,23.8771,23.9188,125766.0167
2007-01-26 10:10:00,51.58,51.65,51.51,51.52,91782.72980501394,23.9281,23.9606,23.8956,23.9003,91782.7298
2007-01-26 10:20:00,51.52,51.63,51.5,51.6,77298.05013927577,23.9003,23.9513,23.891,23.9374,77298.0501
2007-01-26 10:30:00,51.6,51.76,51.57,51.59,68802.22841225627,23.9374,24.0116,23.9235,23.9328,68802.2284
2007-01-26 10:40:00,51.59,51.6,51.47,51.47,107660.16713091925,23.9328,23.9374,23.8771,23.8771,107660.1671
2007-01-26 10:50:00,51.47,51.47,51.3,51.3,129387.18662952646,23.8771,23.8771,23.7982,23.7982,129387.1866
2007-01-26 11:00:00,51.3,51.34,51.23,51.31,68105.84958217271,23.7982,23.8168,23.7658,23.8029,68105.8496
2007-01-26 11:10:00,51.3,51.42,51.23,51.42,80083.56545961004,23.7982,23.8539,23.7658,23.8539,80083.5655
2007-01-26 11:20:00,51.42,51.51,51.37,51.46,66155.98885793872,23.8539,23.8956,23.8307,23.8725,66155.9889
2007-01-26 11:30:00,51.44,51.46,51.34,51.38,120473.53760445684,23.8632,23.8725,23.8168,23.8353,120473.5376
2007-01-26 11:40:00,51.37,51.41,51.34,51.37,81337.04735376046,23.8307,23.8493,23.8168,23.8307,81337.0474
2007-01-26 11:50:00,51.35,51.45,51.32,51.38,65598.88579387187,23.8214,23.8678,23.8075,23.8353,65598.8858
2007-01-26 12:00:00,51.38,51.44,51.3,51.35,146796.6573816156,23.8353,23.8632,23.7982,23.8214,146796.6574
2007-01-26 12:10:00,51.34,51.35,51.32,51.34,99860.72423398327,23.8168,23.8214,23.8075,23.8168,99860.7242
2007-01-26 12:20:00,51.34,51.36,51.32,51.32,41782.72980501393,23.8168,23.8261,23.8075,23.8075,41782.7298
2007-01-26 12:30:00,51.32,51.34,51.3,51.3,92618.3844011142,23.8075,23.8168,23.7982,23.7982,92618.3844
2007-01-26 12:40:00,51.29,51.45,51.27,51.32,90389.9721448468,23.7936,23.8678,23.7843,23.8075,90389.9721
2007-01-26 12:50:00,51.31,51.35,51.3,51.31,62674.0947075209,23.8029,23.8214,23.7982,23.8029,62674.0947
2007-01-26 13:00:00,51.32,51.33,51.27,51.29,74512.53481894151,23.8075,23.8121,23.7843,23.7936,74512.5348
2007-01-26 13:10:00,51.29,51.3,51.21,51.26,57799.442896935936,23.7936,23.7982,23.7565,23.7797,57799.4429
2007-01-26 13:20:00,51.26,51.28,51.2,51.21,63927.57660167131,23.7797,23.789,23.7518,23.7565,63927.5766
2007-01-26 13:30:00,51.21,51.24,51.19,51.2,90668.52367688024,23.7565,23.7704,23.7472,23.7518,90668.5237
2007-01-26 13:40:00,51.21,51.23,51.19,51.22,48050.13927576602,23.7565,23.7658,23.7472,23.7611,48050.1393
2007-01-26 13:50:00,51.21,51.28,51.16,51.23,65738.16155988858,23.7565,23.789,23.7333,23.7658,65738.1616
2007-01-26 14:00:00,51.22,51.32,51.21,51.28,63509.74930362117,23.7611,23.8075,23.7565,23.789,63509.7493
2007-01-26 14:10:00,51.28,51.37,51.24,51.35,83008.35654596101,23.789,23.8307,23.7704,23.8214,83008.3565
2007-01-26 14:20:00,51.35,51.37,51.32,51.35,82869.0807799443,23.8214,23.8307,23.8075,23.8214,82869.0808
2007-01-26 14:30:00,51.35,51.36,51.21,51.23,84818.94150417828,23.8214,23.8261,23.7565,23.7658,84818.9415
2007-01-26 14:40:00,51.23,51.28,51.21,51.26,57103.06406685237,23.7658,23.789,23.7565,23.7797,57103.0641
2007-01-26 14:50:00,51.25,51.26,51.19,51.21,78272.98050139277,23.775,23.7797,23.7472,23.7565,78272.9805
2007-01-26 15:00:00,51.2,51.36,51.2,51.34,55988.85793871867,23.7518,23.8261,23.7518,23.8168,55988.8579
2007-01-26 15:10:00,51.34,51.4,51.3,51.36,109888.57938718663,23.8168,23.8446,23.7982,23.8261,109888.5794
2007-01-26 15:20:00,51.35,51.37,51.27,51.3,72284.12256267409,23.8214,23.8307,23.7843,23.7982,72284.1226
2007-01-26 15:30:00,51.3,51.37,51.27,51.33,118523.67688022285,23.7982,23.8307,23.7843,23.8121,118523.6769
2007-01-26 15:40:00,51.34,51.39,51.3,51.31,185515.32033426184,23.8168,23.84,23.7982,23.8029,185515.3203
2007-01-26 15:50:00,51.31,51.39,51.27,51.34,265041.78272980504,23.8029,23.84,23.7843,23.8168,265041.7827
2007-01-29 09:30:00,50.98,51.06,50.85,50.85,190111.42061281332,23.6498,23.6869,23.5895,23.5895,190111.4206
2007-01-29 09:40:00,50.89,51.01,50.73,50.76,188718.66295264623,23.608,23.6637,23.5338,23.5477,188718.663
2007-01-29 09:50:00,50.75,50.88,50.66,50.78,260167.13091922007,23.5431,23.6034,23.5013,23.557,260167.1309
2007-01-29 10:00:00,50.79,50.88,50.78,50.87,90389.9721448468,23.5616,23.6034,23.557,23.5988,90389.9721
2007-01-29 10:10:00,50.87,50.9,50.8,50.83,66434.54038997214,23.5988,23.6127,23.5663,23.5802,66434.5404
2007-01-29 10:20:00,50.83,50.92,50.8,50.8,78133.70473537604,23.5802,23.6219,23.5663,23.5663,78133.7047
2007-01-29 10:30:00,50.81,50.86,50.8,50.82,41364.902506963794,23.5709,23.5941,23.5663,23.5756,41364.9025
2007-01-29 10:40:00,50.82,50.88,50.8,50.87,71727.01949860725,23.5756,23.6034,23.5663,23.5988,71727.0195
2007-01-29 10:50:00,50.86,50.96,50.81,50.91,46378.83008356546,23.5941,23.6405,23.5709,23.6173,46378.8301
2007-01-29 11:00:00,50.9,50.93,50.83,50.93,66016.713091922,23.6127,23.6266,23.5802,23.6266,66016.7131
2007-01-29 11:10:00,50.93,50.98,50.93,50.97,46100.27855153204,23.6266,23.6498,23.6266,23.6451,46100.2786
2007-01-29 11:20:00,50.98,51.01,50.97,50.98,171169.9164345404,23.6498,23.6637,23.6451,23.6498,171169.9164
2007-01-29 11:30:00,50.98,50.98,50.93,50.96,41225.62674094708,23.6498,23.6498,23.6266,23.6405,41225.6267
2007-01-29 11:40:00,50.95,50.99,50.91,50.97,87604.45682451254,23.6359,23.6544,23.6173,23.6451,87604.4568
2007-01-29 11:50:00,50.96,50.99,50.96,50.96,94568.2451253482,23.6405,23.6544,23.6405,23.6405,94568.2451
2007-01-29 12:00:00,50.96,50.98,50.88,50.98,85933.14763231199,23.6405,23.6498,23.6034,23.6498,85933.1476
2007-01-29 12:10:00,50.98,51.06,50.97,51.05,109888.57938718663,23.6498,23.6869,23.6451,23.6823,109888.5794
2007-01-29 12:20:00,51.05,51.07,51.0,51.04,58217.27019498608,23.6823,23.6915,23.6591,23.6776,58217.2702
2007-01-29 12:30:00,51.04,51.04,50.99,51.01,57381.61559888579,23.6776,23.6776,23.6544,23.6637,57381.6156
2007-01-29 12:40:00,51.0,51.03,50.97,50.99,46100.27855153204,23.6591,23.673,23.6451,23.6544,46100.2786
2007-01-29 12:50:00,50.99,51.01,50.97,51.0,70891.36490250696,23.6544,23.6637,23.6451,23.6591,70891.3649
2007-01-29 13:00:00,51.0,51.03,50.99,51.01,51253.48189415042,23.6591,23.673,23.6544,23.6637,51253.4819
2007-01-29 13:10:00,51.01,51.04,51.01,51.03,62952.64623955432,23.6637,23.6776,23.6637,23.673,62952.6462
2007-01-29 13:20:00,51.03,51.04,51.01,51.01,36072.42339832869,23.673,23.6776,23.6637,23.6637,36072.4234
2007-01-29 13:30:00,51.01,51.02,50.93,50.99,120752.08913649026,23.6637,23.6683,23.6266,23.6544,120752.0891
2007-01-29 13:40:00,50.98,50.99,50.87,50.91,94289.69359331476,23.6498,23.6544,23.5988,23.6173,94289.6936
2007-01-29 13:50:00,50.91,50.94,50.78,50.79,127855.15320334262,23.6173,23.6312,23.557,23.5616,127855.1532
2007-01-29 14:00:00,50.8,50.84,50.76,50.77,120891.36490250698,23.5663,23.5848,23.5477,23.5524,120891.3649
2007-01-29 14:10:00,50.77,50.83,50.73,50.78,116573.81615598888,23.5524,23.5802,23.5338,23.557,116573.8162
2007-01-29 14:20:00,50.78,50.82,50.73,50.81,75626.74094707522,23.557,23.5756,23.5338,23.5709,75626.7409
2007-01-29 14:30:00,50.81,50.82,50.79,50.81,51949.86072423399,23.5709,23.5756,23.5616,23.5709,51949.8607
2007-01-29 14:40:00,50.81,50.82,50.8,50.82,51253.48189415042,23.5709,23.5756,23.5663,23.5756,51253.4819
2007-01-29 14:50:00,50.82,50.83,50.77,50.79,98189.41504178272,23.5756,23.5802,23.5524,23.5616,98189.415
2007-01-29 15:00:00,50.8,50.86,50.8,50.85,102785.51532033426,23.5663,23.5941,23.5663,23.5895,102785.5153
2007-01-29 15:10:00,50.86,50.89,50.84,50.85,55849.58217270195,23.5941,23.608,23.5848,23.5895,55849.5822
2007-01-29 15:20:00,50.86,50.86,50.82,50.85,78272.98050139277,23.5941,23.5941,23.5756,23.5895,78272.9805
2007-01-29 15:30:00,50.83,50.88,50.83,50.88,63509.74930362117,23.5802,23.6034,23.5802,23.6034,63509.7493
2007-01-29 15:40:00,50.88,50.91,50.84,50.89,79247.91086350975,23.6034,23.6173,23.5848,23.608,79247.9109
2007-01-29 15:50:00,50.89,50.93,50.88,50.9,106545.96100278552,23.608,23.6266,23.6034,23.6127,106545.961
2007-01-30 09:30:00,50.96,51.16,50.88,51.04,121866.29526462396,23.6405,23.7333,23.6034,23.6776,121866.2953
2007-01-30 09:40:00,51.04,51.16,51.04,51.14,79526.46239554317,23.6776,23.7333,23.6776,23.724,79526.4624
2007-01-30 09:50:00,51.14,51.34,51.14,51.32,159749.30362116994,23.724,23.8168,23.724,23.8075,159749.3036
2007-01-30 10:00:00,51.31,51.31,51.09,51.19,81476.32311977717,23.8029,23.8029,23.7008,23.7472,81476.3231
2007-01-30 10:10:00,51.18,51.21,51.13,51.2,157381.6155988858,23.7426,23.7565,23.7194,23.7518,157381.6156
2007-01-30 10:20:00,51.19,51.27,51.16,51.27,105571.03064066853,23.7472,23.7843,23.7333,23.7843,105571.0306
2007-01-30 10:30:00,51.26,51.27,51.16,51.21,150835.6545961003,23.7797,23.7843,23.7333,23.7565,150835.6546
2007-01-30 10:40:00,51.21,51.24,51.16,51.18,63509.74930362117,23.7565,23.7704,23.7333,23.7426,63509.7493
2007-01-30 10:50:00,51.19,51.23,51.13,51.16,111559.8885793872,23.7472,23.7658,23.7194,23.7333,111559.8886
2007-01-30 11:00:00,51.18,51.19,51.13,51.18,35793.87186629527,23.7426,23.7472,23.7194,23.7426,35793.8719
2007-01-30 11:10:00,51.17,51.23,51.16,51.23,78690.8077994429,23.7379,23.7658,23.7333,23.7658,78690.8078
2007-01-30 11:20:00,51.23,51.3,51.23,51.26,140111.42061281338,23.7658,23.7982,23.7658,23.7797,140111.4206
2007-01-30 11:30:00,51.25,51.29,51.16,51.18,87465.18105849583,23.775,23.7936,23.7333,23.7426,87465.1811
2007-01-30 11:40:00,51.19,51.22,51.16,51.19,51671.30919220056,23.7472,23.7611,23.7333,23.7472,51671.3092
2007-01-30 11:50:00,51.2,51.21,51.16,51.17,36908.07799442897,23.7518,23.7565,23.7333,23.7379,36908.078
2007-01-30 12:00:00,51.17,51.31,51.16,51.24,76740.94707520891,23.7379,23.8029,23.7333,23.7704,76740.9471
2007-01-30 12:10:00,51.24,51.24,51.2,51.23,35654.596100278555,23.7704,23.7704,23.7518,23.7658,35654.5961
2007-01-30 12:20:00,51.23,51.25,51.2,51.22,51949.86072423399,23.7658,23.775,23.7518,23.7611,51949.8607
2007-01-30 12:30:00,51.22,51.32,51.19,51.26,140529.24791086352,23.7611,23.8075,23.7472,23.7797,140529.2479
2007-01-30 12:40:00,51.27,51.27,51.22,51.25,73955.43175487466,23.7843,23.7843,23.7611,23.775,73955.4318
2007-01-30 12:50:00,51.24,51.25,51.21,51.24,62395.543175487466,23.7704,23.775,23.7565,23.7704,62395.5432
2007-01-30 13:00:00,51.24,51.24,51.19,51.2,77994.42896935933,23.7704,23.7704,23.7472,23.7518,77994.429
2007-01-30 13:10:00,51.2,51.24,51.2,51.22,64484.67966573816,23.7518,23.7704,23.7518,23.7611,64484.6797
2007-01-30 13:20:00,51.22,51.24,51.19,51.21,47075.20891364903,23.7611,23.7704,23.7472,23.7565,47075.2089
2007-01-30 13:30:00,51.21,51.26,51.15,51.21,122423.39832869082,23.7565,23.7797,23.7286,23.7565,122423.3983
2007-01-30 13:40:00,51.21,51.34,51.2,51.34,114763.2311977716,23.7565,23.8168,23.7518,23.8168,114763.2312
2007-01-30 13:50:00,51.34,51.44,51.25,51.42,140389.9721448468,23.8168,23.8632,23.775,23.8539,140389.9721
2007-01-30 14:00:00,51.42,51.44,51.36,51.36,61142.06128133705,23.8539,23.8632,23.8261,23.8261,61142.0613
2007-01-30 14:10:00,51.34,51.39,51.29,51.36,58495.8217270195,23.8168,23.84,23.7936,23.8261,58495.8217
2007-01-30 14:20:00,51.37,51.44,51.35,51.43,66155.98885793872,23.8307,23.8632,23.8214,23.8585,66155.9889
2007-01-30 14:30:00,51.42,51.48,51.39,51.48,83983.286908078,23.8539,23.8817,23.84,23.8817,83983.2869
2007-01-30 14:40:00,51.47,51.52,51.47,51.49,71309.19220055711,23.8771,23.9003,23.8771,23.8864,71309.1922
2007-01-30 14:50:00,51.49,51.6,51.44,51.57,108356.5459610028,23.8864,23.9374,23.8632,23.9235,108356.546
2007-01-30 15:00:00,51.57,51.64,51.56,51.63,91364.9025069638,23.9235,23.956,23.9188,23.9513,91364.9025
2007-01-30 15:10:00,51.63,51.64,51.58,51.61,95403.89972144848,23.9513,23.956,23.9281,23.942,95403.8997
2007-01-30 15:20:00,51.6,51.67,51.58,51.62,89693.59331476323,23.9374,23.9699,23.9281,23.9467,89693.5933
2007-01-30 15:30:00,51.62,51.66,51.62,51.66,146518.10584958218,23.9467,23.9652,23.9467,23.9652,146518.1058
2007-01-30 15:40:00,51.66,51.7,51.62,51.67,98607.24233983288,23.9652,23.9838,23.9467,23.9699,98607.2423
2007-01-30 15:50:00,51.67,51.7,51.61,51.69,185236.7688022284,23.9699,23.9838,23.942,23.9792,185236.7688
2007-01-31 09:30:00,51.43,51.43,51.27,51.34,148607.24233983288,23.8585,23.8585,23.7843,23.8168,148607.2423
2007-01-31 09:40:00,51.34,51.37,51.14,51.18,76323.11977715878,23.8168,23.8307,23.724,23.7426,76323.1198
2007-01-31 09:50:00,51.18,51.27,51.12,51.14,80083.56545961004,23.7426,23.7843,23.7147,23.724,80083.5655
2007-01-31 10:00:00,51.16,51.16,51.05,51.11,52089.1364902507,23.7333,23.7333,23.6823,23.7101,52089.1365
2007-01-31 10:10:00,51.11,51.15,51.06,51.09,81615.59888579388,23.7101,23.7286,23.6869,23.7008,81615.5989
2007-01-31 10:20:00,51.09,51.14,51.03,51.14,57242.33983286908,23.7008,23.724,23.673,23.724,57242.3398
2007-01-31 10:30:00,51.14,51.23,51.12,51.2,87883.00835654596,23.724,23.7658,23.7147,23.7518,87883.0084
2007-01-31 10:40:00,51.19,51.23,51.17,51.21,58217.27019498608,23.7472,23.7658,23.7379,23.7565,58217.2702
2007-01-31 10:50:00,51.21,51.21,51.06,51.09,63649.025069637886,23.7565,23.7565,23.6869,23.7008,63649.0251
2007-01-31 11:00:00,51.09,51.13,51.04,51.09,74512.53481894151,23.7008,23.7194,23.6776,23.7008,74512.5348
2007-01-31 11:10:00,51.07,51.09,51.02,51.04,34540.38997214485,23.6915,23.7008,23.6683,23.6776,34540.39
2007-01-31 11:20:00,51.04,51.04,50.98,51.01,86350.97493036212,23.6776,23.6776,23.6498,23.6637,86350.9749
2007-01-31 11:30:00,51.01,51.05,51.0,51.05,46239.55431754875,23.6637,23.6823,23.6591,23.6823,46239.5543
2007-01-31 11:40:00,51.05,51.06,50.98,51.02,63927.57660167131,23.6823,23.6869,23.6498,23.6683,63927.5766
2007-01-31 11:50:00,51.02,51.03,50.95,50.97,53481.89415041783,23.6683,23.673,23.6359,23.6451,53481.8942
2007-01-31 12:00:00,50.97,50.97,50.87,50.88,62534.818941504185,23.6451,23.6451,23.5988,23.6034,62534.8189
2007-01-31 12:10:00,50.88,50.93,50.87,50.91,82590.52924791086,23.6034,23.6266,23.5988,23.6173,82590.5292
2007-01-31 12:20:00,50.91,50.96,50.9,50.93,60863.50974930362,23.6173,23.6405,23.6127,23.6266,60863.5097
2007-01-31 12:30:00,50.93,50.98,50.93,50.95,72005.57103064067,23.6266,23.6498,23.6266,23.6359,72005.571
2007-01-31 12:40:00,50.96,51.01,50.96,51.01,33008.356545961,23.6405,23.6637,23.6405,23.6637,33008.3565
2007-01-31 12:50:00,50.99,51.0,50.97,50.98,20334.26183844012,23.6544,23.6591,23.6451,23.6498,20334.2618
2007-01-31 13:00:00,50.98,50.99,50.94,50.99,33844.01114206128,23.6498,23.6544,23.6312,23.6544,33844.0111
2007-01-31 13:10:00,50.99,51.01,50.96,50.98,66713.09192200558,23.6544,23.6637,23.6405,23.6498,66713.0919
2007-01-31 13:20:00,50.98,50.98,50.94,50.95,26880.22284122563,23.6498,23.6498,23.6312,23.6359,26880.2228
2007-01-31 13:30:00,50.93,51.16,50.93,51.13,240807.7994428969,23.6266,23.7333,23.6266,23.7194,240807.7994
2007-01-31 13:40:00,51.14,51.22,51.09,51.18,79526.46239554317,23.724,23.7611,23.7008,23.7426,79526.4624
2007-01-31 13:50:00,51.16,51.23,51.1,51.23,92339.83286908078,23.7333,23.7658,23.7054,23.7658,92339.8329
2007-01-31 14:00:00,51.24,51.27,51.12,51.25,56963.78830083566,23.7704,23.7843,23.7147,23.775,56963.7883
2007-01-31 14:10:00,51.26,51.34,51.13,51.25,90807.79944289694,23.7797,23.8168,23.7194,23.775,90807.7994
2007-01-31 14:20:00,51.22,51.34,51.13,51.15,59052.92479108636,23.7611,23.8168,23.7194,23.7286,59052.9248
2007-01-31 14:30:00,51.15,51.34,51.14,51.34,73955.43175487466,23.7286,23.8168,23.724,23.8168,73955.4318
2007-01-31 14:40:00,51.32,51.33,51.25,51.25,85097.4930362117,23.8075,23.8121,23.775,23.775,85097.493
2007-01-31 14:50:00,51.25,51.28,51.21,51.26,37325.90529247911,23.775,23.789,23.7565,23.7797,37325.9053
2007-01-31 15:00:00,51.26,51.28,51.25,51.28,71448.46796657382,23.7797,23.789,23.775,23.789,71448.468
2007-01-31 15:10:00,51.27,51.29,51.26,51.29,27576.601671309192,23.7843,23.7936,23.7797,23.7936,27576.6017
2007-01-31 15:20:00,51.29,51.32,51.27,51.27,38440.11142061282,23.7936,23.8075,23.7843,23.7843,38440.1114
2007-01-31 15:30:00,51.27,51.29,51.23,51.24,52506.96378830084,23.7843,23.7936,23.7658,23.7704,52506.9638
2007-01-31 15:40:00,51.24,51.38,51.23,51.37,85236.76880222841,23.7704,23.8353,23.7658,23.8307,85236.7688
2007-01-31 15:50:00,51.37,51.39,51.23,51.28,196378.83008356547,23.8307,23.84,23.7658,23.789,196378.8301
2007-02-01 09:30:00,51.23,51.34,51.14,51.23,79805.01392757661,23.7658,23.8168,23.724,23.7658,79805.0139
2007-02-01 09:40:00,51.23,51.38,51.19,51.29,81894.1504178273,23.7658,23.8353,23.7472,23.7936,81894.1504
2007-02-01 09:50:00,51.3,51.42,51.27,51.37,60167.13091922006,23.7982,23.8539,23.7843,23.8307,60167.1309
2007-02-01 10:00:00,51.37,51.44,51.34,51.37,79944.28969359332,23.8307,23.8632,23.8168,23.8307,79944.2897
2007-02-01 10:10:00,51.38,51.42,51.37,51.41,192757.66016713093,23.8353,23.8539,23.8307,23.8493,192757.6602
2007-02-01 10:20:00,51.39,51.43,51.36,51.36,72423.39832869082,23.84,23.8585,23.8261,23.8261,72423.3983
2007-02-01 10:30:00,51.37,51.39,51.34,51.38,121030.64066852369,23.8307,23.84,23.8168,23.8353,121030.6407
2007-02-01 10:40:00,51.37,51.4,51.33,51.37,125208.91364902508,23.8307,23.8446,23.8121,23.8307,125208.9136
2007-02-01 10:50:00,51.37,51.41,51.36,51.38,34540.38997214485,23.8307,23.8493,23.8261,23.8353,34540.39
2007-02-01 11:00:00,51.38,51.41,51.32,51.35,41504.178272980505,23.8353,23.8493,23.8075,23.8214,41504.1783
2007-02-01 11:10:00,51.36,51.36,51.27,51.3,59331.47632311978,23.8261,23.8261,23.7843,23.7982,59331.4763
2007-02-01 11:20:00,51.3,51.31,51.21,51.21,36072.42339832869,23.7982,23.8029,23.7565,23.7565,36072.4234
2007-02-01 11:30:00,51.21,51.25,51.18,51.19,185515.32033426184,23.7565,23.775,23.7426,23.7472,185515.3203
2007-02-01 11:40:00,51.19,51.29,51.17,51.27,95961.00278551532,23.7472,23.7936,23.7379,23.7843,95961.0028
2007-02-01 11:50:00,51.25,51.3,51.21,51.29,34401.114206128135,23.775,23.7982,23.7565,23.7936,34401.1142
2007-02-01 12:00:00,51.29,51.32,51.23,51.23,64066.85236768803,23.7936,23.8075,23.7658,23.7658,64066.8524
2007-02-01 12:10:00,51.23,51.28,51.23,51.26,52228.41225626741,23.7658,23.789,23.7658,23.7797,52228.4123
2007-02-01 12:20:00,51.26,51.29,51.23,51.26,36768.802228412256,23.7797,23.7936,23.7658,23.7797,36768.8022
2007-02-01 12:30:00,51.26,51.27,51.24,51.25,25905.29247910864,23.7797,23.7843,23.7704,23.775,25905.2925
2007-02-01 12:40:00,51.25,51.26,51.23,51.24,26601.671309192203,23.775,23.7797,23.7658,23.7704,26601.6713
2007-02-01 12:50:00,51.24,51.28,51.24,51.28,19777.15877437326,23.7704,23.789,23.7704,23.789,19777.1588
2007-02-01 13:00:00,51.27,51.28,51.23,51.24,17270.194986072423,23.7843,23.789,23.7658,23.7704,17270.195
2007-02-01 13:10:00,51.25,51.27,51.24,51.25,20194.9860724234,23.775,23.7843,23.7704,23.775,20194.9861
2007-02-01 13:20:00,51.24,51.24,51.19,51.19,24094.707520891367,23.7704,23.7704,23.7472,23.7472,24094.7075
2007-02-01 13:30:00,51.19,51.26,51.17,51.19,29665.73816155989,23.7472,23.7797,23.7379,23.7472,29665.7382
2007-02-01 13:40:00,51.2,51.24,51.16,51.21,47214.484679665744,23.7518,23.7704,23.7333,23.7565,47214.4847
2007-02-01 13:50:00,51.21,51.21,51.17,51.17,65041.78272980502,23.7565,23.7565,23.7379,23.7379,65041.7827
2007-02-01 14:00:00,51.18,51.24,51.17,51.21,39415.04178272981,23.7426,23.7704,23.7379,23.7565,39415.0418
2007-02-01 14:10:00,51.21,51.27,51.21,51.27,34261.83844011142,23.7565,23.7843,23.7565,23.7843,34261.8384
2007-02-01 14:20:00,51.27,51.34,51.27,51.34,20473.537604456826,23.7843,23.8168,23.7843,23.8168,20473.5376
2007-02-01 14:30:00,51.33,51.35,51.31,51.33,20334.26183844012,23.8121,23.8214,23.8029,23.8121,20334.2618
2007-02-01 14:40:00,51.34,51.41,51.33,51.41,41504.178272980505,23.8168,23.8493,23.8121,23.8493,41504.1783
2007-02-01 14:50:00,51.39,51.44,51.39,51.41,31058.49582172702,23.84,23.8632,23.84,23.8493,31058.4958
2007-02-01 15:00:00,51.43,51.48,51.39,51.4,34261.83844011142,23.8585,23.8817,23.84,23.8446,34261.8384
2007-02-01 15:10:00,51.39,51.42,51.37,51.4,17548.74651810585,23.84,23.8539,23.8307,23.8446,17548.7465
2007-02-01 15:20:00,51.38,51.42,51.37,51.39,17548.74651810585,23.8353,23.8539,23.8307,23.84,17548.7465
2007-02-01 15:30:00,51.39,51.47,51.37,51.44,58913.64902506965,23.84,23.8771,23.8307,23.8632,58913.649
2007-02-01 15:40:00,51.44,51.52,51.44,51.5,57242.33983286908,23.8632,23.9003,23.8632,23.891,57242.3398
2007-02-01 15:50:00,51.48,51.5,51.41,51.42,43593.3147632312,23.8817,23.891,23.8493,23.8539,43593.3148
2007-02-02 09:30:00,51.34,51.53,51.34,51.5,55571.03064066853,23.8168,23.9049,23.8168,23.891,55571.0306
2007-02-02 09:40:00,51.52,51.7,51.52,51.66,60724.23398328691,23.9003,23.9838,23.9003,23.9652,60724.234
2007-02-02 09:50:00,51.66,51.7,51.65,51.67,39972.14484679666,23.9652,23.9838,23.9606,23.9699,39972.1448
2007-02-02 10:00:00,51.67,51.72,51.66,51.7,88022.28412256268,23.9699,23.9931,23.9652,23.9838,88022.2841
2007-02-02 10:10:00,51.7,51.78,51.7,51.77,48607.24233983287,23.9838,24.0209,23.9838,24.0163,48607.2423
2007-02-02 10:20:00,51.76,51.84,51.75,51.83,49164.34540389972,24.0116,24.0487,24.007,24.0441,49164.3454
2007-02-02 10:30:00,51.83,51.84,51.75,51.76,44568.24512534819,24.0441,24.0487,24.007,24.0116,44568.2451
2007-02-02 10:40:00,51.76,51.76,51.63,51.63,59888.57938718663,24.0116,24.0116,23.9513,23.9513,59888.5794
2007-02-02 10:50:00,51.64,51.67,51.59,51.65,47632.31197771588,23.956,23.9699,23.9328,23.9606,47632.312
2007-02-02 11:00:00,51.65,51.65,51.57,51.6,59610.02785515321,23.9606,23.9606,23.9235,23.9374,59610.0279
2007-02-02 11:10:00,51.6,51.62,51.57,51.6,40389.9721448468,23.9374,23.9467,23.9235,23.9374,40389.9721
2007-02-02 11:20:00,51.6,51.62,51.58,51.58,36629.526462395545,23.9374,23.9467,23.9281,23.9281,36629.5265
2007-02-02 11:30:00,51.59,51.6,51.52,51.52,43871.86629526463,23.9328,23.9374,23.9003,23.9003,43871.8663
2007-02-02 11:40:00,51.53,51.57,51.5,51.57,42896.93593314764,23.9049,23.9235,23.891,23.9235,42896.9359
2007-02-02 11:50:00,51.57,51.62,51.57,51.61,25487.4651810585,23.9235,23.9467,23.9235,23.942,25487.4652
2007-02-02 12:00:00,51.6,51.6,51.54,51.59,24791.08635097493,23.9374,23.9374,23.9096,23.9328,24791.0864
2007-02-02 12:10:00,51.59,51.62,51.56,51.61,27855.15320334262,23.9328,23.9467,23.9188,23.942,27855.1532
2007-02-02 12:20:00,51.62,51.62,51.55,51.55,23259.05292479109,23.9467,23.9467,23.9142,23.9142,23259.0529
2007-02-02 12:30:00,51.55,51.57,51.52,51.54,15459.610027855157,23.9142,23.9235,23.9003,23.9096,15459.61
2007-02-02 12:40:00,51.53,51.55,51.52,51.55,21727.01949860724,23.9049,23.9142,23.9003,23.9142,21727.0195
2007-02-02 12:50:00,51.54,51.58,51.52,51.58,32172.70194986073,23.9096,23.9281,23.9003,23.9281,32172.7019
2007-02-02 13:00:00,51.57,51.63,51.49,51.52,63091.92200557103,23.9235,23.9513,23.8864,23.9003,63091.922
2007-02-02 13:10:00,51.51,51.52,51.47,51.49,24512.534818941505,23.8956,23.9003,23.8771,23.8864,24512.5348
2007-02-02 13:20:00,51.49,51.49,51.38,51.41,50000.0,23.8864,23.8864,23.8353,23.8493,50000.0
2007-02-02 13:30:00,51.4,51.42,51.37,51.42,10863.50974930362,23.8446,23.8539,23.8307,23.8539,10863.5097
2007-02-02 13:40:00,51.43,51.48,51.43,51.47,28272.98050139276,23.8585,23.8817,23.8585,23.8771,28272.9805
2007-02-02 13:50:00,51.47,51.49,51.44,51.47,26323.119777158776,23.8771,23.8864,23.8632,23.8771,26323.1198
2007-02-02 14:00:00,51.47,51.54,51.46,51.51,41922.00557103064,23.8771,23.9096,23.8725,23.8956,41922.0056
2007-02-02 14:10:00,51.51,51.51,51.45,51.48,33565.45961002786,23.8956,23.8956,23.8678,23.8817,33565.4596
2007-02-02 14:20:00,51.48,51.49,51.39,51.42,29247.91086350975,23.8817,23.8864,23.84,23.8539,29247.9109
2007-02-02 14:30:00,51.42,51.48,51.42,51.48,33147.632311977715,23.8539,23.8817,23.8539,23.8817,33147.6323
2007-02-02 14:40:00,51.48,51.49,51.39,51.45,29108.63509749304,23.8817,23.8864,23.84,23.8678,29108.6351
2007-02-02 14:50:00,51.45,51.5,51.41,51.49,39554.31754874652,23.8678,23.891,23.8493,23.8864,39554.3175
2007-02-02 15:00:00,51.49,51.52,51.47,51.52,39693.59331476323,23.8864,23.9003,23.8771,23.9003,39693.5933
2007-02-02 15:10:00,51.52,51.61,51.52,51.6,41504.178272980505,23.9003,23.942,23.9003,23.9374,41504.1783
2007-02-02 15:20:00,51.6,51.61,51.57,51.61,52367.68802228413,23.9374,23.942,23.9235,23.942,52367.688
2007-02-02 15:30:00,51.61,51.62,51.58,51.59,40111.420612813374,23.942,23.9467,23.9281,23.9328,40111.4206
2007-02-02 15:40:00,51.58,51.6,51.57,51.59,38300.8356545961,23.9281,23.9374,23.9235,23.9328,38300.8357
2007-02-02 15:50:00,51.6,51.6,51.54,51.57,42896.93593314764,23.9374,23.9374,23.9096,23.9235,42896.9359
2007-02-05 09:30:00,51.34,51.65,51.22,51.47,72701.94986072424,23.8168,23.9606,23.7611,23.8771,72701.9499
2007-02-05 09:40:00,51.47,51.52,51.41,51.41,44150.41782729805,23.8771,23.9003,23.8493,23.8493,44150.4178
2007-02-05 09:50:00,51.42,51.42,51.35,51.37,51392.75766016713,23.8539,23.8539,23.8214,23.8307,51392.7577
2007-02-05 10:00:00,51.37,51.39,51.28,51.3,56685.23676880224,23.8307,23.84,23.789,23.7982,56685.2368
2007-02-05 10:10:00,51.3,51.34,51.3,51.32,44707.5208913649,23.7982,23.8168,23.7982,23.8075,44707.5209
2007-02-05 10:20:00,51.32,51.32,51.26,51.29,48050.13927576602,23.8075,23.8075,23.7797,23.7936,48050.1393
2007-02-05 10:30:00,51.28,51.36,51.27,51.36,45264.62395543176,23.789,23.8261,23.7843,23.8261,45264.624
2007-02-05 10:40:00,51.37,51.44,51.35,51.44,19359.33147632312,23.8307,23.8632,23.8214,23.8632,19359.3315
2007-02-05 10:50:00,51.44,51.49,51.43,51.48,22144.846796657384,23.8632,23.8864,23.8585,23.8817,22144.8468
2007-02-05 11:00:00,51.49,51.52,51.46,51.5,29387.186629526463,23.8864,23.9003,23.8725,23.891,29387.1866
2007-02-05 11:10:00,51.5,51.55,51.5,51.55,28133.704735376046,23.891,23.9142,23.891,23.9142,28133.7047
2007-02-05 11:20:00,51.55,51.55,51.45,51.46,28830.08356545961,23.9142,23.9142,23.8678,23.8725,28830.0836
2007-02-05 11:30:00,51.46,51.49,51.37,51.39,37883.008356545964,23.8725,23.8864,23.8307,23.84,37883.0084
2007-02-05 11:40:00,51.41,51.42,51.37,51.39,56963.78830083566,23.8493,23.8539,23.8307,23.84,56963.7883
2007-02-05 11:50:00,51.39,51.46,51.39,51.42,43036.21169916435,23.84,23.8725,23.84,23.8539,43036.2117
2007-02-05 12:00:00,51.42,51.42,51.37,51.39,87465.18105849583,23.8539,23.8539,23.8307,23.84,87465.1811
2007-02-05 12:10:00,51.39,51.41,51.37,51.39,27994.42896935933,23.84,23.8493,23.8307,23.84,27994.429
2007-02-05 12:20:00,51.38,51.43,51.38,51.42,15598.885793871868,23.8353,23.8585,23.8353,23.8539,15598.8858
2007-02-05 12:30:00,51.43,51.47,51.41,51.47,28412.25626740948,23.8585,23.8771,23.8493,23.8771,28412.2563
2007-02-05 12:40:00,51.47,51.52,51.47,51.5,27158.774373259053,23.8771,23.9003,23.8771,23.891,27158.7744
2007-02-05 12:50:00,51.5,51.53,51.5,51.52,27437.32590529248,23.891,23.9049,23.891,23.9003,27437.3259
2007-02-05 13:00:00,51.51,51.54,51.38,51.41,50139.27576601672,23.8956,23.9096,23.8353,23.8493,50139.2758
2007-02-05 13:10:00,51.4,51.42,51.38,51.38,24930.362116991644,23.8446,23.8539,23.8353,23.8353,24930.3621
2007-02-05 13:20:00,51.38,51.39,51.3,51.3,63091.92200557103,23.8353,23.84,23.7982,23.7982,63091.922
2007-02-05 13:30:00,51.3,51.33,51.28,51.28,37186.6295264624,23.7982,23.8121,23.789,23.789,37186.6295
2007-02-05 13:40:00,51.29,51.29,51.25,51.27,69916.43454038998,23.7936,23.7936,23.775,23.7843,69916.4345
2007-02-05 13:50:00,51.27,51.29,51.25,51.28,37325.90529247911,23.7843,23.7936,23.775,23.789,37325.9053
2007-02-05 14:00:00,51.28,51.32,51.25,51.29,52367.68802228413,23.789,23.8075,23.775,23.7936,52367.688
2007-02-05 14:10:00,51.29,51.4,51.29,51.39,47771.58774373259,23.7936,23.8446,23.7936,23.84,47771.5877
2007-02-05 14:20:00,51.41,51.41,51.3,51.32,39275.766016713096,23.8493,23.8493,23.7982,23.8075,39275.766
2007-02-05 14:30:00,51.32,51.36,51.32,51.36,32172.70194986073,23.8075,23.8261,23.8075,23.8261,32172.7019
2007-02-05 14:40:00,51.36,51.38,51.35,51.37,29247.91086350975,23.8261,23.8353,23.8214,23.8307,29247.9109
2007-02-05 14:50:00,51.37,51.39,51.36,51.38,33147.632311977715,23.8307,23.84,23.8261,23.8353,33147.6323
2007-02-05 15:00:00,51.37,51.39,51.34,51.36,41086.35097493036,23.8307,23.84,23.8168,23.8261,41086.351
2007-02-05 15:10:00,51.35,51.41,51.35,51.39,35515.32033426184,23.8214,23.8493,23.8214,23.84,35515.3203
2007-02-05 15:20:00,51.39,51.41,51.35,51.36,38161.55988857939,23.84,23.8493,23.8214,23.8261,38161.5599
2007-02-05 15:30:00,51.36,51.41,51.34,51.39,42757.66016713092,23.8261,23.8493,23.8168,23.84,42757.6602
2007-02-05 15:40:00,51.39,51.44,51.37,51.44,64484.67966573816,23.84,23.8632,23.8307,23.8632,64484.6797
2007-02-05 15:50:00,51.43,51.48,51.39,51.42,66016.713091922,23.8585,23.8817,23.84,23.8539,66016.7131
2007-02-06 09:30:00,51.41,51.51,51.32,51.35,43454.03899721448,23.8493,23.8956,23.8075,23.8214,43454.039
2007-02-06 09:40:00,51.35,51.35,51.14,51.19,100557.10306406686,23.8214,23.8214,23.724,23.7472,100557.1031
2007-02-06 09:50:00,51.19,51.3,51.19,51.27,45821.72701949861,23.7472,23.7982,23.7472,23.7843,45821.727
2007-02-06 10:00:00,51.29,51.32,51.25,51.29,104317.5487465181,23.7936,23.8075,23.775,23.7936,104317.5487
2007-02-06 10:10:00,51.3,51.32,51.29,51.31,36350.97493036212,23.7982,23.8075,23.7936,23.8029,36350.9749
2007-02-06 10:20:00,51.31,51.35,51.29,51.33,40947.07520891365,23.8029,23.8214,23.7936,23.8121,40947.0752
2007-02-06 10:30:00,51.34,51.35,51.28,51.29,81894.1504178273,23.8168,23.8214,23.789,23.7936,81894.1504
2007-02-06 10:40:00,51.28,51.32,51.27,51.29,44846.796657381616,23.789,23.8075,23.7843,23.7936,44846.7967
2007-02-06 10:50:00,51.29,51.3,51.19,51.2,42061.28133704736,23.7936,23.7982,23.7472,23.7518,42061.2813
2007-02-06 11:00:00,51.2,51.27,51.19,51.27,46935.93314763231,23.7518,23.7843,23.7472,23.7843,46935.9331
2007-02-06 11:10:00,51.27,51.3,51.21,51.22,74233.98328690809,23.7843,23.7982,23.7565,23.7611,74233.9833
2007-02-06 11:20:00,51.22,51.26,51.19,51.19,43454.03899721448,23.7611,23.7797,23.7472,23.7472,43454.039
2007-02-06 11:30:00,51.19,51.19,51.14,51.14,32729.80501392758,23.7472,23.7472,23.724,23.724,32729.805
2007-02-06 11:40:00,51.14,51.16,51.14,51.14,42618.38440111421,23.724,23.7333,23.724,23.724,42618.3844
2007-02-06 11:50:00,51.14,51.16,51.11,51.11,50835.654596100285,23.724,23.7333,23.7101,23.7101,50835.6546
2007-02-06 12:00:00,51.11,51.16,51.11,51.16,25626.74094707521,23.7101,23.7333,23.7101,23.7333,25626.7409
2007-02-06 12:10:00,51.14,51.15,51.1,51.1,28272.98050139276,23.724,23.7286,23.7054,23.7054,28272.9805
2007-02-06 12:20:00,51.1,51.1,51.07,51.08,34679.66573816156,23.7054,23.7054,23.6915,23.6962,34679.6657
2007-02-06 12:30:00,51.08,51.09,51.05,51.06,22701.949860724235,23.6962,23.7008,23.6823,23.6869,22701.9499
2007-02-06 12:40:00,51.06,51.09,51.05,51.09,44568.24512534819,23.6869,23.7008,23.6823,23.7008,44568.2451
2007-02-06 12:50:00,51.09,51.09,51.05,51.06,39136.490250696384,23.7008,23.7008,23.6823,23.6869,39136.4903
2007-02-06 13:00:00,51.05,51.06,51.01,51.04,41922.00557103064,23.6823,23.6869,23.6637,23.6776,41922.0056
2007-02-06 13:10:00,51.05,51.06,51.02,51.02,22701.949860724235,23.6823,23.6869,23.6683,23.6683,22701.9499
2007-02-06 13:20:00,51.03,51.04,51.0,51.01,31615.598885793872,23.673,23.6776,23.6591,23.6637,31615.5989
2007-02-06 13:30:00,51.02,51.05,51.0,51.05,36350.97493036212,23.6683,23.6823,23.6591,23.6823,36350.9749
2007-02-06 13:40:00,51.04,51.07,51.04,51.07,16016.713091922007,23.6776,23.6915,23.6776,23.6915,16016.7131
2007-02-06 13:50:00,51.07,51.09,51.05,51.06,17548.74651810585,23.6915,23.7008,23.6823,23.6869,17548.7465
2007-02-06 14:00:00,51.06,51.08,51.03,51.05,29944.28969359332,23.6869,23.6962,23.673,23.6823,29944.2897
2007-02-06 14:10:00,51.05,51.08,51.04,51.04,25487.4651810585,23.6823,23.6962,23.6776,23.6776,25487.4652
2007-02-06 14:20:00,51.04,51.06,51.02,51.05,31058.49582172702,23.6776,23.6869,23.6683,23.6823,31058.4958
2007-02-06 14:30:00,51.05,51.08,51.04,51.06,23816.15598885794,23.6823,23.6962,23.6776,23.6869,23816.156
2007-02-06 14:40:00,51.06,51.06,51.03,51.04,46239.55431754875,23.6869,23.6869,23.673,23.6776,46239.5543
2007-02-06 14:50:00,51.05,51.11,51.04,51.09,55710.30640668524,23.6823,23.7101,23.6776,23.7008,55710.3064
2007-02-06 15:00:00,51.09,51.11,51.07,51.11,38161.55988857939,23.7008,23.7101,23.6915,23.7101,38161.5599
2007-02-06 15:10:00,51.11,51.11,51.09,51.11,30779.944289693594,23.7101,23.7101,23.7008,23.7101,30779.9443
2007-02-06 15:20:00,51.11,51.11,51.04,51.09,74233.98328690809,23.7101,23.7101,23.6776,23.7008,74233.9833
2007-02-06 15:30:00,51.09,51.15,51.09,51.14,81615.59888579388,23.7008,23.7286,23.7008,23.724,81615.5989
2007-02-06 15:40:00,51.14,51.19,51.14,51.17,76323.11977715878,23.724,23.7472,23.724,23.7379,76323.1198
2007-02-06 15:50:00,51.17,51.18,51.11,51.14,100417.82729805016,23.7379,23.7426,23.7101,23.724,100417.8273
2007-02-07 09:30:00,51.09,51.16,51.09,51.09,119637.88300835656,23.7008,23.7333,23.7008,23.7008,119637.883
2007-02-07 09:40:00,51.09,51.16,51.06,51.14,23955.43175487465,23.7008,23.7333,23.6869,23.724,23955.4318
2007-02-07 09:50:00,51.16,51.2,51.16,51.17,34679.66573816156,23.7333,23.7518,23.7333,23.7379,34679.6657
2007-02-07 10:00:00,51.19,51.27,51.18,51.22,49721.44846796658,23.7472,23.7843,23.7426,23.7611,49721.4485
2007-02-07 10:10:00,51.22,51.24,51.06,51.06,61838.44011142062,23.7611,23.7704,23.6869,23.6869,61838.4401
2007-02-07 10:20:00,51.06,51.09,51.01,51.01,51810.58495821728,23.6869,23.7008,23.6637,23.6637,51810.585
2007-02-07 10:30:00,51.01,51.01,50.94,50.96,64066.85236768803,23.6637,23.6637,23.6312,23.6405,64066.8524
2007-02-07 10:40:00,50.96,54.98,50.96,51.0,55571.03064066853,23.6405,25.5054,23.6405,23.6591,55571.0306
2007-02-07 10:50:00,51.01,51.02,50.96,50.96,44986.072423398335,23.6637,23.6683,23.6405,23.6405,44986.0724
2007-02-07 11:00:00,50.96,51.04,50.96,51.03,19359.33147632312,23.6405,23.6776,23.6405,23.673,19359.3315
2007-02-07 11:10:00,51.03,51.07,51.0,51.01,41086.35097493036,23.673,23.6915,23.6591,23.6637,41086.351
2007-02-07 11:20:00,51.01,51.03,50.99,51.01,42479.108635097495,23.6637,23.673,23.6544,23.6637,42479.1086
2007-02-07 11:30:00,51.01,51.06,51.01,51.04,31197.771587743733,23.6637,23.6869,23.6637,23.6776,31197.7716
2007-02-07 11:40:00,51.03,51.04,51.03,51.04,23398.3286908078,23.673,23.6776,23.673,23.6776,23398.3287
2007-02-07 11:50:00,51.04,51.06,51.03,51.06,32311.97771587744,23.6776,23.6869,23.673,23.6869,32311.9777
2007-02-07 12:00:00,51.06,51.06,51.01,51.01,15459.610027855157,23.6869,23.6869,23.6637,23.6637,15459.61
2007-02-07 12:10:00,51.01,51.03,50.96,50.97,54317.54874651811,23.6637,23.673,23.6405,23.6451,54317.5487
2007-02-07 12:20:00,50.98,50.98,50.93,50.93,36211.69916434541,23.6498,23.6498,23.6266,23.6266,36211.6992
2007-02-07 12:30:00,50.93,50.96,50.93,50.94,24791.08635097493,23.6266,23.6405,23.6266,23.6312,24791.0864
2007-02-07 12:40:00,50.94,50.96,50.93,50.93,30919.22005571031,23.6312,23.6405,23.6266,23.6266,30919.2201
2007-02-07 12:50:00,50.94,50.99,50.93,50.96,32869.08077994429,23.6312,23.6544,23.6266,23.6405,32869.0808
2007-02-07 13:00:00,50.96,51.02,50.96,51.01,80640.66852367688,23.6405,23.6683,23.6405,23.6637,80640.6685
2007-02-07 13:10:00,51.03,51.09,51.03,51.08,16295.264623955432,23.673,23.7008,23.673,23.6962,16295.2646
2007-02-07 13:20:00,51.08,51.1,51.04,51.06,37604.45682451253,23.6962,23.7054,23.6776,23.6869,37604.4568
2007-02-07 13:30:00,51.05,51.06,51.02,51.02,33147.632311977715,23.6823,23.6869,23.6683,23.6683,33147.6323
2007-02-07 13:40:00,51.02,51.08,51.0,51.05,39415.04178272981,23.6683,23.6962,23.6591,23.6823,39415.0418
2007-02-07 13:50:00,51.04,51.04,51.02,51.03,13649.025069637884,23.6776,23.6776,23.6683,23.673,13649.0251
2007-02-07 14:00:00,51.03,51.04,50.97,50.98,30501.392757660167,23.673,23.6776,23.6451,23.6498,30501.3928
2007-02-07 14:10:00,50.97,50.99,50.94,50.96,27715.877437325908,23.6451,23.6544,23.6312,23.6405,27715.8774
2007-02-07 14:20:00,50.96,50.99,50.96,50.96,23119.777158774374,23.6405,23.6544,23.6405,23.6405,23119.7772
2007-02-07 14:30:00,50.97,50.97,50.91,50.92,34679.66573816156,23.6451,23.6451,23.6173,23.6219,34679.6657
2007-02-07 14:40:00,50.91,50.91,50.87,50.88,43036.21169916435,23.6173,23.6173,23.5988,23.6034,43036.2117
2007-02-07 14:50:00,50.88,50.89,50.86,50.86,31337.04735376045,23.6034,23.608,23.5941,23.5941,31337.0474
2007-02-07 15:00:00,50.86,50.89,50.86,50.89,35654.596100278555,23.5941,23.608,23.5941,23.608,35654.5961
2007-02-07 15:10:00,50.9,50.93,50.89,50.93,41643.45403899722,23.6127,23.6266,23.608,23.6266,41643.454
2007-02-07 15:20:00,50.92,50.98,50.92,50.98,47075.20891364903,23.6219,23.6498,23.6219,23.6498,47075.2089
2007-02-07 15:30:00,50.98,51.02,50.97,51.01,46239.55431754875,23.6498,23.6683,23.6451,23.6637,46239.5543
2007-02-07 15:40:00,51.01,51.04,51.01,51.02,44428.96935933148,23.6637,23.6776,23.6637,23.6683,44428.9694
2007-02-07 15:50:00,51.04,51.04,50.93,51.04,97353.76044568246,23.6776,23.6776,23.6266,23.6776,97353.7604
2007-02-09 09:30:00,51.01,51.22,50.98,51.11,67966.57381615599,23.6637,23.7611,23.6498,23.7101,67966.5738
2007-02-09 09:40:00,51.08,51.16,51.04,51.16,51114.20612813371,23.6962,23.7333,23.6776,23.7333,51114.2061
2007-02-09 09:50:00,51.16,51.34,51.16,51.32,41922.00557103064,23.7333,23.8168,23.7333,23.8075,41922.0056
2007-02-09 10:00:00,51.32,51.37,51.32,51.37,34540.38997214485,23.8075,23.8307,23.8075,23.8307,34540.39
2007-02-09 10:10:00,51.37,51.39,51.29,51.31,34401.114206128135,23.8307,23.84,23.7936,23.8029,34401.1142
2007-02-09 10:20:00,51.31,51.32,51.2,51.21,59470.75208913649,23.8029,23.8075,23.7518,23.7565,59470.7521
2007-02-09 10:30:00,51.21,51.24,51.14,51.15,66573.81615598887,23.7565,23.7704,23.724,23.7286,66573.8162
2007-02-09 10:40:00,51.16,51.18,51.1,51.12,72284.12256267409,23.7333,23.7426,23.7054,23.7147,72284.1226
2007-02-09 10:50:00,51.13,51.24,51.13,51.22,39415.04178272981,23.7194,23.7704,23.7194,23.7611,39415.0418
2007-02-09 11:00:00,51.22,51.29,51.22,51.29,43314.76323119777,23.7611,23.7936,23.7611,23.7936,43314.7632
2007-02-09 11:10:00,51.3,51.37,51.29,51.35,31615.598885793872,23.7982,23.8307,23.7936,23.8214,31615.5989
2007-02-09 11:20:00,51.34,51.37,51.34,51.37,20055.710306406687,23.8168,23.8307,23.8168,23.8307,20055.7103
2007-02-09 11:30:00,51.37,51.44,51.35,51.43,48467.96657381616,23.8307,23.8632,23.8214,23.8585,48467.9666
2007-02-09 11:40:00,51.43,51.5,51.43,51.5,41504.178272980505,23.8585,23.891,23.8585,23.891,41504.1783
2007-02-09 11:50:00,51.5,51.55,51.5,51.55,42618.38440111421,23.891,23.9142,23.891,23.9142,42618.3844
2007-02-09 12:00:00,51.55,51.57,51.53,51.56,34122.56267409471,23.9142,23.9235,23.9049,23.9188,34122.5627
2007-02-09 12:10:00,51.56,51.57,51.47,51.48,43732.59052924792,23.9188,23.9235,23.8771,23.8817,43732.5905
2007-02-09 12:20:00,51.48,51.49,51.44,51.44,28412.25626740948,23.8817,23.8864,23.8632,23.8632,28412.2563
2007-02-09 12:30:00,51.44,51.44,51.37,51.38,34540.38997214485,23.8632,23.8632,23.8307,23.8353,34540.39
2007-02-09 12:40:00,51.38,51.39,51.36,51.38,36629.526462395545,23.8353,23.84,23.8261,23.8353,36629.5265
2007-02-09 12:50:00,51.38,51.42,51.37,51.37,49442.89693593315,23.8353,23.8539,23.8307,23.8307,49442.8969
2007-02-09 13:00:00,51.37,51.38,51.33,51.37,33983.28690807799,23.8307,23.8353,23.8121,23.8307,33983.2869
2007-02-09 13:10:00,51.37,51.41,51.37,51.4,44986.072423398335,23.8307,23.8493,23.8307,23.8446,44986.0724
2007-02-09 13:20:00,51.4,51.45,51.39,51.45,49303.621169916434,23.8446,23.8678,23.84,23.8678,49303.6212
2007-02-09 13:30:00,51.44,51.45,51.31,51.32,56824.51253481895,23.8632,23.8678,23.8029,23.8075,56824.5125
2007-02-09 13:40:00,51.32,51.33,51.29,51.3,30362.116991643456,23.8075,23.8121,23.7936,23.7982,30362.117
2007-02-09 13:50:00,51.3,51.31,51.28,51.31,38022.28412256268,23.7982,23.8029,23.789,23.8029,38022.2841
2007-02-09 14:00:00,51.3,51.32,51.28,51.29,60445.68245125349,23.7982,23.8075,23.789,23.7936,60445.6825
2007-02-09 14:10:00,51.29,51.32,51.27,51.31,63091.92200557103,23.7936,23.8075,23.7843,23.8029,63091.922
2007-02-09 14:20:00,51.31,51.31,51.27,51.27,60445.68245125349,23.8029,23.8029,23.7843,23.7843,60445.6825
2007-02-09 14:30:00,51.27,51.27,51.15,51.16,84679.66573816157,23.7843,23.7843,23.7286,23.7333,84679.6657
2007-02-09 14:40:00,51.17,51.17,51.13,51.14,64066.85236768803,23.7379,23.7379,23.7194,23.724,64066.8524
2007-02-09 14:50:00,51.14,51.19,51.14,51.18,70891.36490250696,23.724,23.7472,23.724,23.7426,70891.3649
2007-02-09 15:00:00,51.17,51.19,51.14,51.16,46378.83008356546,23.7379,23.7472,23.724,23.7333,46378.8301
2007-02-09 15:10:00,51.16,51.19,51.12,51.13,40529.24791086351,23.7333,23.7472,23.7147,23.7194,40529.2479
2007-02-09 15:20:00,51.13,51.19,51.12,51.19,80083.56545961004,23.7194,23.7472,23.7147,23.7472,80083.5655
2007-02-09 15:30:00,51.19,51.21,51.16,51.21,90529.24791086352,23.7472,23.7565,23.7333,23.7565,90529.2479
2007-02-09 15:40:00,51.21,51.21,51.15,51.16,113091.92200557105,23.7565,23.7565,23.7286,23.7333,113091.922
2007-02-09 15:50:00,51.16,51.17,51.14,51.16,77994.42896935933,23.7333,23.7379,23.724,23.7333,77994.429
2007-02-12 09:30:00,50.94,51.17,50.91,51.16,84540.38997214485,23.6312,23.7379,23.6173,23.7333,84540.39
2007-02-12 09:40:00,51.16,51.17,50.93,50.94,58217.27019498608,23.7333,23.7379,23.6266,23.6312,58217.2702
2007-02-12 09:50:00,50.94,51.02,50.94,51.0,24094.707520891367,23.6312,23.6683,23.6312,23.6591,24094.7075
2007-02-12 10:00:00,50.99,51.0,50.96,50.99,53760.44568245126,23.6544,23.6591,23.6405,23.6544,53760.4457
2007-02-12 10:10:00,50.99,51.04,50.98,51.01,58774.373259052925,23.6544,23.6776,23.6498,23.6637,58774.3733
2007-02-12 10:20:00,51.01,51.08,51.0,51.06,44428.96935933148,23.6637,23.6962,23.6591,23.6869,44428.9694
2007-02-12 10:30:00,51.07,51.09,51.06,51.08,38161.55988857939,23.6915,23.7008,23.6869,23.6962,38161.5599
2007-02-12 10:40:00,51.08,51.11,51.06,51.08,44986.072423398335,23.6962,23.7101,23.6869,23.6962,44986.0724
2007-02-12 10:50:00,51.09,51.1,50.97,50.97,58217.27019498608,23.7008,23.7054,23.6451,23.6451,58217.2702
2007-02-12 11:00:00,50.98,50.98,50.95,50.98,20334.26183844012,23.6498,23.6498,23.6359,23.6498,20334.2618
2007-02-12 11:10:00,50.98,50.99,50.95,50.95,45125.34818941505,23.6498,23.6544,23.6359,23.6359,45125.3482
2007-02-12 11:20:00,50.95,50.95,50.76,50.76,102646.23955431757,23.6359,23.6359,23.5477,23.5477,102646.2396
2007-02-12 11:30:00,50.76,50.82,50.71,50.81,49303.621169916434,23.5477,23.5756,23.5245,23.5709,49303.6212
2007-02-12 11:40:00,50.82,50.86,50.82,50.86,32033.42618384401,23.5756,23.5941,23.5756,23.5941,32033.4262
2007-02-12 11:50:00,50.86,50.86,50.82,50.83,32033.42618384401,23.5941,23.5941,23.5756,23.5802,32033.4262
2007-02-12 12:00:00,50.83,50.87,50.83,50.86,25766.01671309192,23.5802,23.5988,23.5802,23.5941,25766.0167
2007-02-12 12:10:00,50.86,50.9,50.86,50.9,17548.74651810585,23.5941,23.6127,23.5941,23.6127,17548.7465
2007-02-12 12:20:00,50.9,50.94,50.9,50.93,19777.15877437326,23.6127,23.6312,23.6127,23.6266,19777.1588
2007-02-12 12:30:00,50.93,50.95,50.91,50.91,32869.08077994429,23.6266,23.6359,23.6173,23.6173,32869.0808
2007-02-12 12:40:00,50.91,50.93,50.9,50.93,34958.21727019499,23.6173,23.6266,23.6127,23.6266,34958.2173
2007-02-12 12:50:00,50.93,50.95,50.93,50.94,19359.33147632312,23.6266,23.6359,23.6266,23.6312,19359.3315
2007-02-12 13:00:00,50.94,50.96,50.94,50.94,37186.6295264624,23.6312,23.6405,23.6312,23.6312,37186.6295
2007-02-12 13:10:00,50.93,50.94,50.92,50.93,25626.74094707521,23.6266,23.6312,23.6219,23.6266,25626.7409
2007-02-12 13:20:00,50.93,50.98,50.93,50.97,24373.2590529248,23.6266,23.6498,23.6266,23.6451,24373.2591
2007-02-12 13:30:00,50.97,50.98,50.95,50.95,27158.774373259053,23.6451,23.6498,23.6359,23.6359,27158.7744
2007-02-12 13:40:00,50.95,50.96,50.95,50.95,22005.57103064067,23.6359,23.6405,23.6359,23.6359,22005.571
2007-02-12 13:50:00,50.95,50.95,50.9,50.93,30919.22005571031,23.6359,23.6359,23.6127,23.6266,30919.2201
2007-02-12 14:00:00,50.92,50.93,50.86,50.87,32869.08077994429,23.6219,23.6266,23.5941,23.5988,32869.0808
2007-02-12 14:10:00,50.87,50.87,50.86,50.86,22144.846796657384,23.5988,23.5988,23.5941,23.5941,22144.8468
2007-02-12 14:20:00,50.86,50.87,50.81,50.81,82729.80501392759,23.5941,23.5988,23.5709,23.5709,82729.805
2007-02-12 14:30:00,50.81,50.81,50.79,50.79,22562.674094707523,23.5709,23.5709,23.5616,23.5616,22562.6741
2007-02-12 14:40:00,50.79,50.83,50.79,50.81,43454.03899721448,23.5616,23.5802,23.5616,23.5709,43454.039
2007-02-12 14:50:00,50.81,50.85,50.81,50.84,24930.362116991644,23.5709,23.5895,23.5709,23.5848,24930.3621
2007-02-12 15:00:00,50.85,50.86,50.78,50.78,52089.1364902507,23.5895,23.5941,23.557,23.557,52089.1365
2007-02-12 15:10:00,50.78,50.81,50.78,50.78,53899.72144846797,23.557,23.5709,23.557,23.557,53899.7214
2007-02-12 15:20:00,50.78,50.8,50.75,50.75,50696.378830083566,23.557,23.5663,23.5431,23.5431,50696.3788
2007-02-12 15:30:00,50.75,50.76,50.73,50.73,79108.63509749304,23.5431,23.5477,23.5338,23.5338,79108.6351
2007-02-12 15:40:00,50.73,50.78,50.72,50.78,69777.15877437327,23.5338,23.557,23.5292,23.557,69777.1588
2007-02-12 15:50:00,50.77,50.78,50.7,50.72,90389.9721448468,23.5524,23.557,23.5199,23.5292,90389.9721
2007-02-13 09:30:00,50.94,51.16,50.88,51.15,66295.26462395543,23.6312,23.7333,23.6034,23.7286,66295.2646
2007-02-13 09:40:00,51.15,51.51,51.09,51.42,212674.0947075209,23.7286,23.8956,23.7008,23.8539,212674.0947
2007-02-13 09:50:00,51.42,51.44,51.32,51.44,104317.5487465181,23.8539,23.8632,23.8075,23.8632,104317.5487
2007-02-13 10:00:00,51.42,51.42,51.33,51.34,81754.87465181059,23.8539,23.8539,23.8121,23.8168,81754.8747
2007-02-13 10:10:00,51.33,51.35,51.32,51.32,56128.13370473538,23.8121,23.8214,23.8075,23.8075,56128.1337
2007-02-13 10:20:00,51.32,51.32,51.29,51.3,33286.908077994434,23.8075,23.8075,23.7936,23.7982,33286.9081
2007-02-13 10:30:00,51.31,51.32,51.28,51.31,89415.04178272981,23.8029,23.8075,23.789,23.8029,89415.0418
2007-02-13 10:40:00,51.3,51.32,51.3,51.32,47353.760445682456,23.7982,23.8075,23.7982,23.8075,47353.7604
2007-02-13 10:50:00,51.32,51.32,51.28,51.29,66295.26462395543,23.8075,23.8075,23.789,23.7936,66295.2646
2007-02-13 11:00:00,51.29,51.34,51.29,51.34,55849.58217270195,23.7936,23.8168,23.7936,23.8168,55849.5822
2007-02-13 11:10:00,51.34,51.37,51.33,51.37,116852.36768802228,23.8168,23.8307,23.8121,23.8307,116852.3677
2007-02-13 11:20:00,51.37,51.45,51.37,51.45,122980.50139275768,23.8307,23.8678,23.8307,23.8678,122980.5014
2007-02-13 11:30:00,51.45,51.65,51.44,51.65,111002.78551532034,23.8678,23.9606,23.8632,23.9606,111002.7855
2007-02-13 11:40:00,51.65,51.79,51.62,51.75,210724.2339832869,23.9606,24.0255,23.9467,24.007,210724.234
2007-02-13 11:50:00,51.75,51.76,51.72,51.72,52367.68802228413,24.007,24.0116,23.9931,23.9931,52367.688
2007-02-13 12:00:00,51.72,51.73,51.59,51.62,113927.57660167132,23.9931,23.9977,23.9328,23.9467,113927.5766
2007-02-13 12:10:00,51.62,51.65,51.59,51.62,44428.96935933148,23.9467,23.9606,23.9328,23.9467,44428.9694
2007-02-13 12:20:00,51.62,51.77,51.62,51.77,63231.197771587744,23.9467,24.0163,23.9467,24.0163,63231.1978
2007-02-13 12:30:00,51.77,51.93,51.77,51.9,63649.025069637886,24.0163,24.0905,24.0163,24.0766,63649.0251
2007-02-13 12:40:00,51.9,51.95,51.9,51.9,45821.72701949861,24.0766,24.0998,24.0766,24.0766,45821.727
2007-02-13 12:50:00,51.9,51.91,51.85,51.85,40529.24791086351,24.0766,24.0812,24.0534,24.0534,40529.2479
2007-02-13 13:00:00,51.85,51.9,51.83,51.85,78551.53203342619,24.0534,24.0766,24.0441,24.0534,78551.532
2007-02-13 13:10:00,51.85,51.87,51.83,51.85,31476.32311977716,24.0534,24.0627,24.0441,24.0534,31476.3231
2007-02-13 13:20:00,51.85,51.85,51.78,51.83,82729.80501392759,24.0534,24.0534,24.0209,24.0441,82729.805
2007-02-13 13:30:00,51.83,51.85,51.7,51.71,45961.00278551533,24.0441,24.0534,23.9838,23.9884,45961.0028
2007-02-13 13:40:00,51.71,51.72,51.64,51.64,65320.33426183844,23.9884,23.9931,23.956,23.956,65320.3343
2007-02-13 13:50:00,51.64,51.69,51.61,51.69,53481.89415041783,23.956,23.9792,23.942,23.9792,53481.8942
2007-02-13 14:00:00,51.68,51.7,51.67,51.67,83426.18384401115,23.9745,23.9838,23.9699,23.9699,83426.1838
2007-02-13 14:10:00,51.67,51.68,51.62,51.65,48189.41504178273,23.9699,23.9745,23.9467,23.9606,48189.415
2007-02-13 14:20:00,51.65,51.7,51.65,51.69,46796.6573816156,23.9606,23.9838,23.9606,23.9792,46796.6574
2007-02-13 14:30:00,51.69,51.7,51.66,51.67,49303.621169916434,23.9792,23.9838,23.9652,23.9699,49303.6212
2007-02-13 14:40:00,51.66,51.7,51.66,51.69,49164.34540389972,23.9652,23.9838,23.9652,23.9792,49164.3454
2007-02-13 14:50:00,51.69,51.75,51.69,51.73,61838.44011142062,23.9792,24.007,23.9792,23.9977,61838.4401
2007-02-13 15:00:00,51.73,51.77,51.73,51.75,45961.00278551533,23.9977,24.0163,23.9977,24.007,45961.0028
2007-02-13 15:10:00,51.75,51.77,51.74,51.77,117827.29805013927,24.007,24.0163,24.0023,24.0163,117827.2981
2007-02-13 15:20:00,51.77,51.8,51.76,51.79,54038.99721448468,24.0163,24.0302,24.0116,24.0255,54038.9972
2007-02-13 15:30:00,51.78,51.83,51.76,51.82,58635.09749303621,24.0209,24.0441,24.0116,24.0395,58635.0975
2007-02-13 15:40:00,51.82,51.87,51.82,51.85,79665.73816155989,24.0395,24.0627,24.0395,24.0534,79665.7382
2007-02-13 15:50:00,51.85,51.86,51.8,51.86,136629.52646239556,24.0534,24.058,24.0302,24.058,136629.5265
2007-02-14 09:30:00,51.75,51.98,51.75,51.9,106963.78830083566,24.007,24.1137,24.007,24.0766,106963.7883
2007-02-14 09:40:00,51.92,52.02,51.92,52.01,28272.98050139276,24.0858,24.1322,24.0858,24.1276,28272.9805
2007-02-14 09:50:00,52.01,52.09,51.98,52.08,86211.69916434541,24.1276,24.1647,24.1137,24.1601,86211.6992
2007-02-14 10:00:00,52.08,52.25,52.05,52.22,84122.56267409472,24.1601,24.2389,24.1462,24.225,84122.5627
2007-02-14 10:10:00,52.22,52.25,52.16,52.19,38718.66295264624,24.225,24.2389,24.1972,24.2111,38718.663
2007-02-14 10:20:00,52.19,52.19,52.07,52.09,46796.6573816156,24.2111,24.2111,24.1554,24.1647,46796.6574
2007-02-14 10:30:00,52.1,52.1,51.98,51.98,32729.80501392758,24.1694,24.1694,24.1137,24.1137,32729.805
2007-02-14 10:40:00,51.98,52.03,51.97,52.02,73259.05292479109,24.1137,24.1369,24.109,24.1322,73259.0529
2007-02-14 10:50:00,52.02,52.08,52.0,52.07,66573.81615598887,24.1322,24.1601,24.123,24.1554,66573.8162
2007-02-14 11:00:00,52.08,52.08,52.01,52.01,51392.75766016713,24.1601,24.1601,24.1276,24.1276,51392.7577
2007-02-14 11:10:00,52.02,52.05,52.0,52.02,46239.55431754875,24.1322,24.1462,24.123,24.1322,46239.5543
2007-02-14 11:20:00,52.01,52.03,52.01,52.02,32311.97771587744,24.1276,24.1369,24.1276,24.1322,32311.9777
2007-02-14 11:30:00,52.02,52.03,52.02,52.02,13927.57660167131,24.1322,24.1369,24.1322,24.1322,13927.5766
2007-02-14 11:40:00,52.02,52.04,52.02,52.03,24930.362116991644,24.1322,24.1415,24.1322,24.1369,24930.3621
2007-02-14 11:50:00,52.03,52.04,52.03,52.03,16295.264623955432,24.1369,24.1415,24.1369,24.1369,16295.2646
2007-02-14 12:00:00,52.03,52.03,52.03,52.03,25766.01671309192,24.1369,24.1369,24.1369,24.1369,25766.0167
2007-02-14 12:10:00,52.03,52.03,52.02,52.03,28272.98050139276,24.1369,24.1369,24.1322,24.1369,28272.9805
2007-02-14 12:20:00,52.04,52.05,52.0,52.01,61281.337047353765,24.1415,24.1462,24.123,24.1276,61281.337
2007-02-14 12:30:00,52.01,52.02,52.0,52.0,37465.18105849582,24.1276,24.1322,24.123,24.123,37465.1811
2007-02-14 12:40:00,52.0,52.05,52.0,52.03,31337.04735376045,24.123,24.1462,24.123,24.1369,31337.0474
2007-02-14 12:50:00,52.03,52.03,51.99,52.0,25208.91364902507,24.1369,24.1369,24.1183,24.123,25208.9136
2007-02-14 13:00:00,52.0,52.0,51.93,51.93,35376.044568245125,24.123,24.123,24.0905,24.0905,35376.0446
2007-02-14 13:10:00,51.93,51.95,51.9,51.93,52506.96378830084,24.0905,24.0998,24.0766,24.0905,52506.9638
2007-02-14 13:20:00,51.94,51.97,51.94,51.95,42618.38440111421,24.0951,24.109,24.0951,24.0998,42618.3844
2007-02-14 13:30:00,51.94,51.95,51.9,51.95,35236.76880222841,24.0951,24.0998,24.0766,24.0998,35236.7688
2007-02-14 13:40:00,51.95,51.95,51.83,51.83,104038.99721448468,24.0998,24.0998,24.0441,24.0441,104038.9972
2007-02-14 13:50:00,51.84,51.95,51.83,51.9,81615.59888579388,24.0487,24.0998,24.0441,24.0766,81615.5989
2007-02-14 14:00:00,51.9,51.91,51.83,51.85,83147.63231197772,24.0766,24.0812,24.0441,24.0534,83147.6323
2007-02-14 14:10:00,51.85,51.98,51.85,51.98,39832.86908077994,24.0534,24.1137,24.0534,24.1137,39832.8691
2007-02-14 14:20:00,51.98,52.0,51.93,51.96,61838.44011142062,24.1137,24.123,24.0905,24.1044,61838.4401
2007-02-14 14:30:00,51.96,51.97,51.93,51.93,31615.598885793872,24.1044,24.109,24.0905,24.0905,31615.5989
2007-02-14 14:40:00,51.94,51.97,51.92,51.97,41504.178272980505,24.0951,24.109,24.0858,24.109,41504.1783
2007-02-14 14:50:00,51.97,51.98,51.95,51.96,35097.4930362117,24.109,24.1137,24.0998,24.1044,35097.493
2007-02-14 15:00:00,51.96,51.97,51.95,51.95,46239.55431754875,24.1044,24.109,24.0998,24.0998,46239.5543
2007-02-14 15:10:00,51.95,51.97,51.95,51.96,49582.172701949865,24.0998,24.109,24.0998,24.1044,49582.1727
2007-02-14 15:20:00,51.97,51.98,51.96,51.98,50557.10306406685,24.109,24.1137,24.1044,24.1137,50557.1031
2007-02-14 15:30:00,51.98,52.0,51.94,51.96,60306.40668523677,24.1137,24.123,24.0951,24.1044,60306.4067
2007-02-14 15:40:00,51.95,52.02,51.95,52.0,73816.15598885794,24.0998,24.1322,24.0998,24.123,73816.156
2007-02-14 15:50:00,52.0,52.02,51.96,51.97,84818.94150417828,24.123,24.1322,24.1044,24.109,84818.9415
2007-02-15 09:30:00,52.08,52.08,51.91,52.04,42757.66016713092,24.1601,24.1601,24.0812,24.1415,42757.6602
2007-02-15 09:40:00,52.03,52.06,52.01,52.03,44707.5208913649,24.1369,24.1508,24.1276,24.1369,44707.5209
2007-02-15 09:50:00,52.04,52.06,51.98,52.06,44986.072423398335,24.1415,24.1508,24.1137,24.1508,44986.0724
2007-02-15 10:00:00,52.06,52.15,52.04,52.13,121727.01949860725,24.1508,24.1925,24.1415,24.1833,121727.0195
2007-02-15 10:10:00,52.13,52.24,52.13,52.23,38718.66295264624,24.1833,24.2343,24.1833,24.2297,38718.663
2007-02-15 10:20:00,52.24,52.25,52.18,52.23,36629.526462395545,24.2343,24.2389,24.2065,24.2297,36629.5265
2007-02-15 10:30:00,52.23,52.24,52.16,52.16,24233.98328690808,24.2297,24.2343,24.1972,24.1972,24233.9833
2007-02-15 10:40:00,52.16,52.18,52.06,52.06,30501.392757660167,24.1972,24.2065,24.1508,24.1508,30501.3928
2007-02-15 10:50:00,52.06,52.09,52.01,52.02,64206.12813370474,24.1508,24.1647,24.1276,24.1322,64206.1281
2007-02-15 11:00:00,52.03,52.08,52.03,52.05,36908.07799442897,24.1369,24.1601,24.1369,24.1462,36908.078
2007-02-15 11:10:00,52.05,52.08,52.03,52.05,33008.356545961,24.1462,24.1601,24.1369,24.1462,33008.3565
2007-02-15 11:20:00,52.05,52.05,51.98,52.0,36072.42339832869,24.1462,24.1462,24.1137,24.123,36072.4234
2007-02-15 11:30:00,52.0,52.03,52.0,52.0,44846.796657381616,24.123,24.1369,24.123,24.123,44846.7967
2007-02-15 11:40:00,52.0,52.03,52.0,52.02,51949.86072423399,24.123,24.1369,24.123,24.1322,51949.8607
2007-02-15 11:50:00,52.03,52.03,52.0,52.02,36350.97493036212,24.1369,24.1369,24.123,24.1322,36350.9749
2007-02-15 12:00:00,52.03,52.03,52.02,52.02,38440.11142061282,24.1369,24.1369,24.1322,24.1322,38440.1114
2007-02-15 12:10:00,52.02,52.05,52.02,52.03,30779.944289693594,24.1322,24.1462,24.1322,24.1369,30779.9443
2007-02-15 12:20:00,52.03,52.09,52.03,52.06,31615.598885793872,24.1369,24.1647,24.1369,24.1508,31615.5989
2007-02-15 12:30:00,52.06,52.08,52.05,52.08,26323.119777158776,24.1508,24.1601,24.1462,24.1601,26323.1198
2007-02-15 12:40:00,52.08,52.09,52.04,52.05,35933.14763231198,24.1601,24.1647,24.1415,24.1462,35933.1476
2007-02-15 12:50:00,52.04,52.07,52.04,52.06,16155.98885793872,24.1415,24.1554,24.1415,24.1508,16155.9889
2007-02-15 13:00:00,52.07,52.08,52.06,52.08,16991.643454038996,24.1554,24.1601,24.1508,24.1601,16991.6435
2007-02-15 13:10:00,52.08,52.1,52.07,52.09,23398.3286908078,24.1601,24.1694,24.1554,24.1647,23398.3287
2007-02-15 13:20:00,52.1,52.1,52.04,52.06,28690.807799442897,24.1694,24.1694,24.1415,24.1508,28690.8078
2007-02-15 13:30:00,52.06,52.07,52.06,52.06,18802.228412256267,24.1508,24.1554,24.1508,24.1508,18802.2284
2007-02-15 13:40:00,52.06,52.06,52.05,52.06,34679.66573816156,24.1508,24.1508,24.1462,24.1508,34679.6657
2007-02-15 13:50:00,52.06,52.06,52.05,52.05,52785.51532033426,24.1508,24.1508,24.1462,24.1462,52785.5153
2007-02-15 14:00:00,52.05,52.06,52.05,52.06,38997.21448467967,24.1462,24.1508,24.1462,24.1508,38997.2145
2007-02-15 14:10:00,52.06,52.13,52.06,52.12,57381.61559888579,24.1508,24.1833,24.1508,24.1786,57381.6156
2007-02-15 14:20:00,52.12,52.13,52.08,52.09,40947.07520891365,24.1786,24.1833,24.1601,24.1647,40947.0752
2007-02-15 14:30:00,52.08,52.13,52.08,52.12,31615.598885793872,24.1601,24.1833,24.1601,24.1786,31615.5989
2007-02-15 14:40:00,52.12,52.16,52.12,52.16,38579.38718662953,24.1786,24.1972,24.1786,24.1972,38579.3872
2007-02-15 14:50:00,52.16,52.21,52.14,52.2,49442.89693593315,24.1972,24.2204,24.1879,24.2157,49442.8969
2007-02-15 15:00:00,52.2,52.21,52.17,52.17,44428.96935933148,24.2157,24.2204,24.2018,24.2018,44428.9694
2007-02-15 15:10:00,52.17,52.23,52.17,52.23,41225.62674094708,24.2018,24.2297,24.2018,24.2297,41225.6267
2007-02-15 15:20:00,52.23,52.29,52.22,52.28,66016.713091922,24.2297,24.2575,24.225,24.2529,66016.7131
2007-02-15 15:30:00,52.28,52.3,52.28,52.3,60027.85515320335,24.2529,24.2621,24.2529,24.2621,60027.8552
2007-02-15 15:40:00,52.3,52.34,52.29,52.31,69916.43454038998,24.2621,24.2807,24.2575,24.2668,69916.4345
2007-02-15 15:50:00,52.31,52.31,52.17,52.25,95821.72701949862,24.2668,24.2668,24.2018,24.2389,95821.727
2007-02-16 09:30:00,51.98,52.23,51.96,52.2,298050.13927576604,24.1137,24.2297,24.1044,24.2157,298050.1393
2007-02-16 09:40:00,52.2,52.41,52.2,52.38,80501.39275766017,24.2157,24.3132,24.2157,24.2992,80501.3928
2007-02-16 09:50:00,52.38,52.41,52.33,52.41,66016.713091922,24.2992,24.3132,24.276,24.3132,66016.7131
2007-02-16 10:00:00,52.41,52.49,52.26,52.29,149164.34540389973,24.3132,24.3503,24.2436,24.2575,149164.3454
2007-02-16 10:10:00,52.29,52.41,52.29,52.39,63509.74930362117,24.2575,24.3132,24.2575,24.3039,63509.7493
2007-02-16 10:20:00,52.39,52.43,52.39,52.43,60724.23398328691,24.3039,24.3224,24.3039,24.3224,60724.234
2007-02-16 10:30:00,52.43,52.44,52.41,52.42,53760.44568245126,24.3224,24.3271,24.3132,24.3178,53760.4457
2007-02-16 10:40:00,52.42,52.43,52.38,52.4,40807.79944289694,24.3178,24.3224,24.2992,24.3085,40807.7994
2007-02-16 10:50:00,52.39,52.4,52.32,52.34,43732.59052924792,24.3039,24.3085,24.2714,24.2807,43732.5905
2007-02-16 11:00:00,52.34,52.34,52.32,52.33,24233.98328690808,24.2807,24.2807,24.2714,24.276,24233.9833
2007-02-16 11:10:00,52.33,52.37,52.33,52.37,21448.46796657382,24.276,24.2946,24.276,24.2946,21448.468
2007-02-16 11:20:00,52.38,52.45,52.37,52.44,33704.73537604457,24.2992,24.3317,24.2946,24.3271,33704.7354
2007-02-16 11:30:00,52.44,52.44,52.39,52.39,35376.044568245125,24.3271,24.3271,24.3039,24.3039,35376.0446
2007-02-16 11:40:00,52.4,52.4,52.37,52.37,14206.128133704737,24.3085,24.3085,24.2946,24.2946,14206.1281
2007-02-16 11:50:00,52.37,52.38,52.33,52.37,31058.49582172702,24.2946,24.2992,24.276,24.2946,31058.4958
2007-02-16 12:00:00,52.39,52.4,52.38,52.39,16852.367688022285,24.3039,24.3085,24.2992,24.3039,16852.3677
2007-02-16 12:10:00,52.39,52.41,52.39,52.39,18662.952646239555,24.3039,24.3132,24.3039,24.3039,18662.9526
2007-02-16 12:20:00,52.4,52.4,52.36,52.37,20334.26183844012,24.3085,24.3085,24.29,24.2946,20334.2618
2007-02-16 12:30:00,52.36,52.38,52.31,52.31,30919.22005571031,24.29,24.2992,24.2668,24.2668,30919.2201
2007-02-16 12:40:00,52.31,52.31,52.26,52.28,23119.777158774374,24.2668,24.2668,24.2436,24.2529,23119.7772
2007-02-16 12:50:00,52.28,52.28,52.26,52.26,19498.60724233984,24.2529,24.2529,24.2436,24.2436,19498.6072
2007-02-16 13:00:00,52.26,52.26,52.26,52.26,19220.05571030641,24.2436,24.2436,24.2436,24.2436,19220.0557
2007-02-16 13:10:00,52.26,52.26,52.23,52.23,22841.225626740947,24.2436,24.2436,24.2297,24.2297,22841.2256
2007-02-16 13:20:00,52.23,52.25,52.23,52.25,21727.01949860724,24.2297,24.2389,24.2297,24.2389,21727.0195
2007-02-16 13:30:00,52.24,52.25,52.23,52.23,26601.671309192203,24.2343,24.2389,24.2297,24.2297,26601.6713
2007-02-16 13:40:00,52.23,52.28,52.23,52.28,18523.676880222843,24.2297,24.2529,24.2297,24.2529,18523.6769
2007-02-16 13:50:00,52.28,52.3,52.27,52.29,23119.777158774374,24.2529,24.2621,24.2482,24.2575,23119.7772
2007-02-16 14:00:00,52.29,52.31,52.28,52.3,25487.4651810585,24.2575,24.2668,24.2529,24.2621,25487.4652
2007-02-16 14:10:00,52.3,52.32,52.3,52.31,20334.26183844012,24.2621,24.2714,24.2621,24.2668,20334.2618
2007-02-16 14:20:00,52.31,52.34,52.31,52.33,20752.089136490253,24.2668,24.2807,24.2668,24.276,20752.0891
2007-02-16 14:30:00,52.33,52.34,52.25,52.26,32729.80501392758,24.276,24.2807,24.2389,24.2436,32729.805
2007-02-16 14:40:00,52.26,52.26,52.21,52.21,35376.044568245125,24.2436,24.2436,24.2204,24.2204,35376.0446
2007-02-16 14:50:00,52.22,52.24,52.21,52.22,38161.55988857939,24.225,24.2343,24.2204,24.225,38161.5599
2007-02-16 15:00:00,52.23,52.23,52.13,52.16,67548.74651810585,24.2297,24.2297,24.1833,24.1972,67548.7465
2007-02-16 15:10:00,52.16,52.18,52.16,52.18,36072.42339832869,24.1972,24.2065,24.1972,24.2065,36072.4234
2007-02-16 15:20:00,52.18,52.23,52.17,52.22,50557.10306406685,24.2065,24.2297,24.2018,24.225,50557.1031
2007-02-16 15:30:00,52.21,52.23,52.16,52.17,68523.67688022285,24.2204,24.2297,24.1972,24.2018,68523.6769
2007-02-16 15:40:00,52.16,52.23,52.12,52.22,109052.92479108636,24.1972,24.2297,24.1786,24.225,109052.9248
2007-02-16 15:50:00,52.22,52.23,52.13,52.2,73398.3286908078,24.225,24.2297,24.1833,24.2157,73398.3287
2007-02-20 09:30:00,52.37,52.37,52.04,52.29,78690.8077994429,24.2946,24.2946,24.1415,24.2575,78690.8078
2007-02-20 09:40:00,52.27,52.29,52.2,52.21,78969.35933147633,24.2482,24.2575,24.2157,24.2204,78969.3593
2007-02-20 09:50:00,52.2,52.2,51.98,52.0,34540.38997214485,24.2157,24.2157,24.1137,24.123,34540.39
2007-02-20 10:00:00,51.99,52.01,51.96,52.0,107660.16713091925,24.1183,24.1276,24.1044,24.123,107660.1671
2007-02-20 10:10:00,52.0,52.08,51.99,51.99,110445.6824512535,24.123,24.1601,24.1183,24.1183,110445.6825
2007-02-20 10:20:00,51.99,52.05,51.99,52.05,31197.771587743733,24.1183,24.1462,24.1183,24.1462,31197.7716
2007-02-20 10:30:00,52.05,52.05,52.0,52.0,25208.91364902507,24.1462,24.1462,24.123,24.123,25208.9136
2007-02-20 10:40:00,52.01,52.06,52.0,52.05,39693.59331476323,24.1276,24.1508,24.123,24.1462,39693.5933
2007-02-20 10:50:00,52.06,52.06,52.04,52.04,33704.73537604457,24.1508,24.1508,24.1415,24.1415,33704.7354
2007-02-20 11:00:00,52.04,52.06,51.95,51.98,167966.573816156,24.1415,24.1508,24.0998,24.1137,167966.5738
2007-02-20 11:10:00,51.98,51.98,51.85,51.93,42479.108635097495,24.1137,24.1137,24.0534,24.0905,42479.1086
2007-02-20 11:20:00,51.93,51.98,51.9,51.98,27158.774373259053,24.0905,24.1137,24.0766,24.1137,27158.7744
2007-02-20 11:30:00,52.0,52.02,51.98,51.98,27158.774373259053,24.123,24.1322,24.1137,24.1137,27158.7744
2007-02-20 11:40:00,52.0,52.01,51.95,51.98,35097.4930362117,24.123,24.1276,24.0998,24.1137,35097.493
2007-02-20 11:50:00,51.98,52.0,51.95,51.99,27576.601671309192,24.1137,24.123,24.0998,24.1183,27576.6017
2007-02-20 12:00:00,52.0,52.02,51.97,52.01,32451.25348189416,24.123,24.1322,24.109,24.1276,32451.2535
2007-02-20 12:10:00,52.02,52.02,51.93,51.94,106963.78830083566,24.1322,24.1322,24.0905,24.0951,106963.7883
2007-02-20 12:20:00,51.94,51.94,51.89,51.92,22144.846796657384,24.0951,24.0951,24.0719,24.0858,22144.8468
2007-02-20 12:30:00,51.92,51.93,51.83,51.85,31058.49582172702,24.0858,24.0905,24.0441,24.0534,31058.4958
2007-02-20 12:40:00,51.85,51.88,51.82,51.87,14484.679665738162,24.0534,24.0673,24.0395,24.0627,14484.6797
2007-02-20 12:50:00,51.87,51.88,51.83,51.85,22423.398328690808,24.0627,24.0673,24.0441,24.0534,22423.3983
2007-02-20 13:00:00,51.85,51.86,51.84,51.84,21587.74373259053,24.0534,24.058,24.0487,24.0487,21587.7437
2007-02-20 13:10:00,51.84,51.84,51.7,51.74,45403.89972144847,24.0487,24.0487,23.9838,24.0023,45403.8997
2007-02-20 13:20:00,51.74,51.76,51.74,51.75,13788.300835654596,24.0023,24.0116,24.0023,24.007,13788.3008
2007-02-20 13:30:00,51.75,51.83,51.75,51.83,68941.50417827298,24.007,24.0441,24.007,24.0441,68941.5042
2007-02-20 13:40:00,51.83,51.84,51.8,51.82,45543.17548746518,24.0441,24.0487,24.0302,24.0395,45543.1755
2007-02-20 13:50:00,51.83,51.93,51.82,51.92,28830.08356545961,24.0441,24.0905,24.0395,24.0858,28830.0836
2007-02-20 14:00:00,51.91,51.93,51.86,51.88,34540.38997214485,24.0812,24.0905,24.058,24.0673,34540.39
2007-02-20 14:10:00,51.88,51.92,51.87,51.9,30501.392757660167,24.0673,24.0858,24.0627,24.0766,30501.3928
2007-02-20 14:20:00,51.9,51.93,51.89,51.93,32869.08077994429,24.0766,24.0905,24.0719,24.0905,32869.0808
2007-02-20 14:30:00,51.93,51.95,51.92,51.93,52924.791086350975,24.0905,24.0998,24.0858,24.0905,52924.7911
2007-02-20 14:40:00,51.93,51.94,51.9,51.92,41922.00557103064,24.0905,24.0951,24.0766,24.0858,41922.0056
2007-02-20 14:50:00,51.92,51.93,51.91,51.93,34679.66573816156,24.0858,24.0905,24.0812,24.0905,34679.6657
2007-02-20 15:00:00,51.93,51.95,51.91,51.91,54038.99721448468,24.0905,24.0998,24.0812,24.0812,54038.9972
2007-02-20 15:10:00,51.91,51.98,51.91,51.98,41086.35097493036,24.0812,24.1137,24.0812,24.1137,41086.351
2007-02-20 15:20:00,51.98,51.99,51.95,51.95,47353.760445682456,24.1137,24.1183,24.0998,24.0998,47353.7604
2007-02-20 15:30:00,51.95,51.98,51.95,51.95,37743.73259052925,24.0998,24.1137,24.0998,24.0998,37743.7326
2007-02-20 15:40:00,51.95,51.98,51.95,51.97,47771.58774373259,24.0998,24.1137,24.0998,24.109,47771.5877
2007-02-20 15:50:00,51.97,51.97,51.9,51.94,42061.28133704736,24.109,24.109,24.0766,24.0951,42061.2813
2007-02-21 09:30:00,51.84,52.02,51.84,52.02,83008.35654596101,24.0487,24.1322,24.0487,24.1322,83008.3565
2007-02-21 09:40:00,51.98,52.0,51.78,51.8,57520.89136490251,24.1137,24.123,24.0209,24.0302,57520.8914
2007-02-21 09:50:00,51.8,51.93,51.8,51.93,27994.42896935933,24.0302,24.0905,24.0302,24.0905,27994.429
2007-02-21 10:00:00,51.93,52.0,51.92,52.0,16016.713091922007,24.0905,24.123,24.0858,24.123,16016.7131
2007-02-21 10:10:00,51.99,52.06,51.98,52.02,39554.31754874652,24.1183,24.1508,24.1137,24.1322,39554.3175
2007-02-21 10:20:00,52.01,52.09,52.01,52.08,103342.61838440112,24.1276,24.1647,24.1276,24.1601,103342.6184
2007-02-21 10:30:00,52.08,52.08,52.0,52.0,36908.07799442897,24.1601,24.1601,24.123,24.123,36908.078
2007-02-21 10:40:00,52.0,52.1,52.0,52.08,28551.532033426185,24.123,24.1694,24.123,24.1601,28551.532
2007-02-21 10:50:00,52.1,52.16,52.06,52.08,87325.90529247912,24.1694,24.1972,24.1508,24.1601,87325.9053
2007-02-21 11:00:00,52.08,52.08,52.03,52.05,28690.807799442897,24.1601,24.1601,24.1369,24.1462,28690.8078
2007-02-21 11:10:00,52.05,52.11,52.05,52.08,29387.186629526463,24.1462,24.174,24.1462,24.1601,29387.1866
2007-02-21 11:20:00,52.08,52.09,52.05,52.05,43593.3147632312,24.1601,24.1647,24.1462,24.1462,43593.3148
2007-02-21 11:30:00,52.06,52.1,52.05,52.09,31476.32311977716,24.1508,24.1694,24.1462,24.1647,31476.3231
2007-02-21 11:40:00,52.09,52.11,52.07,52.07,27855.15320334262,24.1647,24.174,24.1554,24.1554,27855.1532
2007-02-21 11:50:00,52.08,52.1,52.07,52.08,18523.676880222843,24.1601,24.1694,24.1554,24.1601,18523.6769
2007-02-21 12:00:00,52.08,52.12,52.08,52.12,24791.08635097493,24.1601,24.1786,24.1601,24.1786,24791.0864
2007-02-21 12:10:00,52.12,52.21,52.12,52.2,23398.3286908078,24.1786,24.2204,24.1786,24.2157,23398.3287
2007-02-21 12:20:00,52.19,52.21,52.19,52.21,17827.298050139278,24.2111,24.2204,24.2111,24.2204,17827.2981
2007-02-21 12:30:00,52.21,52.21,52.13,52.13,41504.178272980505,24.2204,24.2204,24.1833,24.1833,41504.1783
2007-02-21 12:40:00,52.13,52.16,52.13,52.16,13231.197771587744,24.1833,24.1972,24.1833,24.1972,13231.1978
2007-02-21 12:50:00,52.16,52.21,52.16,52.18,63649.025069637886,24.1972,24.2204,24.1972,24.2065,63649.0251
2007-02-21 13:00:00,52.19,52.21,52.16,52.17,39693.59331476323,24.2111,24.2204,24.1972,24.2018,39693.5933
2007-02-21 13:10:00,52.17,52.17,52.16,52.17,9888.57938718663,24.2018,24.2018,24.1972,24.2018,9888.5794
2007-02-21 13:20:00,52.17,52.18,52.16,52.16,19220.05571030641,24.2018,24.2065,24.1972,24.1972,19220.0557
2007-02-21 13:30:00,52.16,52.18,52.07,52.07,43454.03899721448,24.1972,24.2065,24.1554,24.1554,43454.039
2007-02-21 13:40:00,52.06,52.11,52.03,52.03,96239.55431754875,24.1508,24.174,24.1369,24.1369,96239.5543
2007-02-21 13:50:00,52.03,52.03,52.0,52.0,22562.674094707523,24.1369,24.1369,24.123,24.123,22562.6741
2007-02-21 14:00:00,52.0,52.03,51.92,52.0,62256.26740947076,24.123,24.1369,24.0858,24.123,62256.2674
2007-02-21 14:10:00,52.0,52.06,52.0,52.01,41364.902506963794,24.123,24.1508,24.123,24.1276,41364.9025
2007-02-21 14:20:00,52.02,52.03,51.97,51.98,40389.9721448468,24.1322,24.1369,24.109,24.1137,40389.9721
2007-02-21 14:30:00,51.98,51.99,51.93,51.94,50417.82729805014,24.1137,24.1183,24.0905,24.0951,50417.8273
2007-02-21 14:40:00,51.94,52.01,51.93,52.0,33983.28690807799,24.0951,24.1276,24.0905,24.123,33983.2869
2007-02-21 14:50:00,52.0,52.01,51.95,51.97,45961.00278551533,24.123,24.1276,24.0998,24.109,45961.0028
2007-02-21 15:00:00,51.97,51.98,51.92,51.93,62395.543175487466,24.109,24.1137,24.0858,24.0905,62395.5432
2007-02-21 15:10:00,51.93,51.98,51.93,51.98,37186.6295264624,24.0905,24.1137,24.0905,24.1137,37186.6295
2007-02-21 15:20:00,51.98,51.98,51.95,51.98,39415.04178272981,24.1137,24.1137,24.0998,24.1137,39415.0418
2007-02-21 15:30:00,51.98,51.99,51.96,51.97,83565.45961002786,24.1137,24.1183,24.1044,24.109,83565.4596
2007-02-21 15:40:00,51.98,51.99,51.97,51.98,70194.9860724234,24.1137,24.1183,24.109,24.1137,70194.9861
2007-02-21 15:50:00,51.98,52.03,51.96,51.97,89136.49025069638,24.1137,24.1369,24.1044,24.109,89136.4903
2007-02-22 09:30:00,52.06,52.09,52.01,52.06,61838.44011142062,24.1508,24.1647,24.1276,24.1508,61838.4401
2007-02-22 09:40:00,52.06,52.15,52.05,52.15,34401.114206128135,24.1508,24.1925,24.1462,24.1925,34401.1142
2007-02-22 09:50:00,52.15,52.23,52.12,52.2,48467.96657381616,24.1925,24.2297,24.1786,24.2157,48467.9666
2007-02-22 10:00:00,52.19,52.21,52.13,52.18,32172.70194986073,24.2111,24.2204,24.1833,24.2065,32172.7019
2007-02-22 10:10:00,52.18,52.18,52.13,52.16,38022.28412256268,24.2065,24.2065,24.1833,24.1972,38022.2841
2007-02-22 10:20:00,52.14,52.17,52.13,52.14,17688.022284122562,24.1879,24.2018,24.1833,24.1879,17688.0223
2007-02-22 10:30:00,52.14,52.15,52.02,52.03,53481.89415041783,24.1879,24.1925,24.1322,24.1369,53481.8942
2007-02-22 10:40:00,52.03,52.11,52.03,52.08,33704.73537604457,24.1369,24.174,24.1369,24.1601,33704.7354
2007-02-22 10:50:00,52.08,52.13,52.08,52.1,29108.63509749304,24.1601,24.1833,24.1601,24.1694,29108.6351
2007-02-22 11:00:00,52.1,52.11,52.09,52.1,20194.9860724234,24.1694,24.174,24.1647,24.1694,20194.9861
2007-02-22 11:10:00,52.1,52.1,51.97,51.98,52924.791086350975,24.1694,24.1694,24.109,24.1137,52924.7911
2007-02-22 11:20:00,51.98,51.98,51.9,51.93,38718.66295264624,24.1137,24.1137,24.0766,24.0905,38718.663
2007-02-22 11:30:00,51.93,51.93,51.77,51.77,67130.91922005572,24.0905,24.0905,24.0163,24.0163,67130.9192
2007-02-22 11:40:00,51.8,51.93,51.79,51.91,35933.14763231198,24.0302,24.0905,24.0255,24.0812,35933.1476
2007-02-22 11:50:00,51.91,51.96,51.9,51.93,56824.51253481895,24.0812,24.1044,24.0766,24.0905,56824.5125
2007-02-22 12:00:00,51.93,52.03,51.93,51.99,22005.57103064067,24.0905,24.1369,24.0905,24.1183,22005.571
2007-02-22 12:10:00,52.0,52.0,51.88,51.91,53342.61838440112,24.123,24.123,24.0673,24.0812,53342.6184
2007-02-22 12:20:00,51.9,51.98,51.9,51.98,16991.643454038996,24.0766,24.1137,24.0766,24.1137,16991.6435
2007-02-22 12:30:00,51.97,52.03,51.97,52.03,39415.04178272981,24.109,24.1369,24.109,24.1369,39415.0418
2007-02-22 12:40:00,52.02,52.04,52.02,52.04,19359.33147632312,24.1322,24.1415,24.1322,24.1415,19359.3315
2007-02-22 12:50:00,52.06,52.06,52.02,52.03,21448.46796657382,24.1508,24.1508,24.1322,24.1369,21448.468
2007-02-22 13:00:00,52.03,52.05,52.01,52.03,27019.49860724234,24.1369,24.1462,24.1276,24.1369,27019.4986
2007-02-22 13:10:00,52.03,52.05,52.01,52.03,25348.189415041783,24.1369,24.1462,24.1276,24.1369,25348.1894
2007-02-22 13:20:00,52.03,52.06,52.03,52.04,25487.4651810585,24.1369,24.1508,24.1369,24.1415,25487.4652
2007-02-22 13:30:00,52.03,52.04,52.0,52.04,31894.1504178273,24.1369,24.1415,24.123,24.1415,31894.1504
2007-02-22 13:40:00,52.04,52.04,52.0,52.03,60027.85515320335,24.1415,24.1415,24.123,24.1369,60027.8552
2007-02-22 13:50:00,52.03,52.04,52.02,52.02,24512.534818941505,24.1369,24.1415,24.1322,24.1322,24512.5348
2007-02-22 14:00:00,52.02,52.03,51.98,51.98,80640.66852367688,24.1322,24.1369,24.1137,24.1137,80640.6685
2007-02-22 14:10:00,51.98,51.98,51.9,51.95,79526.46239554317,24.1137,24.1137,24.0766,24.0998,79526.4624
2007-02-22 14:20:00,51.95,51.95,51.91,51.94,129805.0139275766,24.0998,24.0998,24.0812,24.0951,129805.0139
2007-02-22 14:30:00,51.94,51.95,51.9,51.91,60027.85515320335,24.0951,24.0998,24.0766,24.0812,60027.8552
2007-02-22 14:40:00,51.91,51.93,51.9,51.93,53481.89415041783,24.0812,24.0905,24.0766,24.0905,53481.8942
2007-02-22 14:50:00,51.93,51.95,51.93,51.95,38579.38718662953,24.0905,24.0998,24.0905,24.0998,38579.3872
2007-02-22 15:00:00,51.95,51.98,51.93,51.95,45543.17548746518,24.0998,24.1137,24.0905,24.0998,45543.1755
2007-02-22 15:10:00,51.96,52.02,51.95,52.01,42618.38440111421,24.1044,24.1322,24.0998,24.1276,42618.3844
2007-02-22 15:20:00,52.01,52.03,52.0,52.01,33286.908077994434,24.1276,24.1369,24.123,24.1276,33286.9081
2007-02-22 15:30:00,52.02,52.08,52.02,52.06,76323.11977715878,24.1322,24.1601,24.1322,24.1508,76323.1198
2007-02-22 15:40:00,52.07,52.07,52.03,52.05,62534.818941504185,24.1554,24.1554,24.1369,24.1462,62534.8189
2007-02-22 15:50:00,52.06,52.06,51.98,51.98,60863.50974930362,24.1508,24.1508,24.1137,24.1137,60863.5097
2007-02-23 09:30:00,51.7,51.83,51.68,51.72,78969.35933147633,23.9838,24.0441,23.9745,23.9931,78969.3593
2007-02-23 09:40:00,51.72,51.72,51.42,51.43,64345.40389972145,23.9931,23.9931,23.8539,23.8585,64345.4039
2007-02-23 09:50:00,51.42,51.44,51.31,51.37,74094.70752089137,23.8539,23.8632,23.8029,23.8307,74094.7075
2007-02-23 10:00:00,51.39,51.52,51.36,51.5,43314.76323119777,23.84,23.9003,23.8261,23.891,43314.7632
2007-02-23 10:10:00,51.51,51.57,51.51,51.54,30501.392757660167,23.8956,23.9235,23.8956,23.9096,30501.3928
2007-02-23 10:20:00,51.53,51.55,51.48,51.55,65738.16155988858,23.9049,23.9142,23.8817,23.9142,65738.1616
2007-02-23 10:30:00,51.54,51.64,51.52,51.62,43175.48746518106,23.9096,23.956,23.9003,23.9467,43175.4875
2007-02-23 10:40:00,51.62,51.62,51.57,51.58,37743.73259052925,23.9467,23.9467,23.9235,23.9281,37743.7326
2007-02-23 10:50:00,51.59,51.65,51.59,51.65,26323.119777158776,23.9328,23.9606,23.9328,23.9606,26323.1198
2007-02-23 11:00:00,51.65,51.65,51.6,51.62,37186.6295264624,23.9606,23.9606,23.9374,23.9467,37186.6295
2007-02-23 11:10:00,51.62,51.65,51.59,51.65,40389.9721448468,23.9467,23.9606,23.9328,23.9606,40389.9721
2007-02-23 11:20:00,51.65,51.66,51.61,51.63,31058.49582172702,23.9606,23.9652,23.942,23.9513,31058.4958
2007-02-23 11:30:00,51.62,51.7,51.6,51.69,44428.96935933148,23.9467,23.9838,23.9374,23.9792,44428.9694
2007-02-23 11:40:00,51.69,51.7,51.67,51.68,28690.807799442897,23.9792,23.9838,23.9699,23.9745,28690.8078
2007-02-23 11:50:00,51.68,51.7,51.66,51.7,41643.45403899722,23.9745,23.9838,23.9652,23.9838,41643.454
2007-02-23 12:00:00,51.7,51.7,51.67,51.7,44289.69359331477,23.9838,23.9838,23.9699,23.9838,44289.6936
2007-02-23 12:10:00,51.69,51.7,51.68,51.7,46935.93314763231,23.9792,23.9838,23.9745,23.9838,46935.9331
2007-02-23 12:20:00,51.7,51.72,51.7,51.72,34122.56267409471,23.9838,23.9931,23.9838,23.9931,34122.5627
2007-02-23 12:30:00,51.72,51.72,51.69,51.7,32729.80501392758,23.9931,23.9931,23.9792,23.9838,32729.805
2007-02-23 12:40:00,51.72,51.72,51.62,51.7,53760.44568245126,23.9931,23.9931,23.9467,23.9838,53760.4457
2007-02-23 12:50:00,51.7,51.78,51.67,51.78,45125.34818941505,23.9838,24.0209,23.9699,24.0209,45125.3482
2007-02-23 13:00:00,51.8,51.81,51.68,51.81,34818.94150417828,24.0302,24.0348,23.9745,24.0348,34818.9415
2007-02-23 13:10:00,51.81,51.85,51.7,51.84,34540.38997214485,24.0348,24.0534,23.9838,24.0487,34540.39
2007-02-23 13:20:00,51.85,51.9,51.69,51.89,35236.76880222841,24.0534,24.0766,23.9792,24.0719,35236.7688
2007-02-23 13:30:00,51.89,51.9,51.83,51.89,25626.74094707521,24.0719,24.0766,24.0441,24.0719,25626.7409
2007-02-23 13:40:00,51.89,51.92,51.89,51.92,28830.08356545961,24.0719,24.0858,24.0719,24.0858,28830.0836
2007-02-23 13:50:00,51.91,51.93,51.88,51.88,36350.97493036212,24.0812,24.0905,24.0673,24.0673,36350.9749
2007-02-23 14:00:00,51.88,51.92,51.88,51.91,34122.56267409471,24.0673,24.0858,24.0673,24.0812,34122.5627
2007-02-23 14:10:00,51.92,51.94,51.9,51.94,29387.186629526463,24.0858,24.0951,24.0766,24.0951,29387.1866
2007-02-23 14:20:00,51.95,51.98,51.95,51.98,31337.04735376045,24.0998,24.1137,24.0998,24.1137,31337.0474
2007-02-23 14:30:00,51.98,52.06,51.98,52.05,215598.8857938719,24.1137,24.1508,24.1137,24.1462,215598.8858
2007-02-23 14:40:00,52.05,52.06,51.99,52.03,57799.442896935936,24.1462,24.1508,24.1183,24.1369,57799.4429
2007-02-23 14:50:00,52.03,52.05,52.0,52.03,34958.21727019499,24.1369,24.1462,24.123,24.1369,34958.2173
2007-02-23 15:00:00,52.03,52.04,51.96,51.97,41643.45403899722,24.1369,24.1415,24.1044,24.109,41643.454
2007-02-23 15:10:00,51.96,52.01,51.96,52.0,27715.877437325908,24.1044,24.1276,24.1044,24.123,27715.8774
2007-02-23 15:20:00,52.02,52.06,52.0,52.06,41225.62674094708,24.1322,24.1508,24.123,24.1508,41225.6267
2007-02-23 15:30:00,52.06,52.06,52.01,52.03,41225.62674094708,24.1508,24.1508,24.1276,24.1369,41225.6267
2007-02-23 15:40:00,52.03,52.12,52.03,52.11,195961.00278551533,24.1369,24.1786,24.1369,24.174,195961.0028
2007-02-23 15:50:00,52.1,52.11,51.99,52.02,116155.98885793872,24.1694,24.174,24.1183,24.1322,116155.9889
2007-02-26 09:30:00,51.89,52.03,51.89,51.95,66434.54038997214,24.0719,24.1369,24.0719,24.0998,66434.5404
2007-02-26 09:40:00,51.94,51.95,51.77,51.83,40807.79944289694,24.0951,24.0998,24.0163,24.0441,40807.7994
2007-02-26 09:50:00,51.83,51.83,51.77,51.81,29247.91086350975,24.0441,24.0441,24.0163,24.0348,29247.9109
2007-02-26 10:00:00,51.81,51.81,51.76,51.77,32590.529247910865,24.0348,24.0348,24.0116,24.0163,32590.5292
2007-02-26 10:10:00,51.77,51.84,51.77,51.83,33983.28690807799,24.0163,24.0487,24.0163,24.0441,33983.2869
2007-02-26 10:20:00,51.83,51.95,51.83,51.94,42061.28133704736,24.0441,24.0998,24.0441,24.0951,42061.2813
2007-02-26 10:30:00,51.93,51.95,51.89,51.91,38997.21448467967,24.0905,24.0998,24.0719,24.0812,38997.2145
2007-02-26 10:40:00,51.91,51.91,51.85,51.87,37325.90529247911,24.0812,24.0812,24.0534,24.0627,37325.9053
2007-02-26 10:50:00,51.87,51.92,51.87,51.92,23398.3286908078,24.0627,24.0858,24.0627,24.0858,23398.3287
2007-02-26 11:00:00,51.92,52.0,51.92,52.0,32033.42618384401,24.0858,24.123,24.0858,24.123,32033.4262
2007-02-26 11:10:00,52.0,52.06,52.0,52.0,40389.9721448468,24.123,24.1508,24.123,24.123,40389.9721
2007-02-26 11:20:00,52.0,52.0,51.95,51.95,26323.119777158776,24.123,24.123,24.0998,24.0998,26323.1198
2007-02-26 11:30:00,51.95,51.96,51.89,51.9,42339.83286908078,24.0998,24.1044,24.0719,24.0766,42339.8329
2007-02-26 11:40:00,51.9,51.9,51.88,51.89,28272.98050139276,24.0766,24.0766,24.0673,24.0719,28272.9805
2007-02-26 11:50:00,51.9,51.92,51.9,51.9,26601.671309192203,24.0766,24.0858,24.0766,24.0766,26601.6713
2007-02-26 12:00:00,51.9,51.91,51.87,51.87,42896.93593314764,24.0766,24.0812,24.0627,24.0627,42896.9359
2007-02-26 12:10:00,51.87,51.91,51.85,51.88,74791.08635097493,24.0627,24.0812,24.0534,24.0673,74791.0864
2007-02-26 12:20:00,51.88,51.91,51.88,51.9,27298.05013927577,24.0673,24.0812,24.0673,24.0766,27298.0501
2007-02-26 12:30:00,51.9,51.92,51.84,51.85,39554.31754874652,24.0766,24.0858,24.0487,24.0534,39554.3175
2007-02-26 12:40:00,51.86,51.87,51.78,51.8,73676.88022284122,24.058,24.0627,24.0209,24.0302,73676.8802
2007-02-26 12:50:00,51.79,51.79,51.72,51.74,38997.21448467967,24.0255,24.0255,23.9931,24.0023,38997.2145
2007-02-26 13:00:00,51.75,51.77,51.74,51.75,24791.08635097493,24.007,24.0163,24.0023,24.007,24791.0864
2007-02-26 13:10:00,51.75,51.79,51.75,51.79,18105.849582172705,24.007,24.0255,24.007,24.0255,18105.8496
2007-02-26 13:20:00,51.8,51.88,51.8,51.88,23259.05292479109,24.0302,24.0673,24.0302,24.0673,23259.0529
2007-02-26 13:30:00,51.88,51.89,51.87,51.88,35793.87186629527,24.0673,24.0719,24.0627,24.0673,35793.8719
2007-02-26 13:40:00,51.89,51.9,51.88,51.89,24930.362116991644,24.0719,24.0766,24.0673,24.0719,24930.3621
2007-02-26 13:50:00,51.89,51.9,51.87,51.89,32172.70194986073,24.0719,24.0766,24.0627,24.0719,32172.7019
2007-02-26 14:00:00,51.89,51.91,51.89,51.9,43314.76323119777,24.0719,24.0812,24.0719,24.0766,43314.7632
2007-02-26 14:10:00,51.9,51.9,51.85,51.85,41086.35097493036,24.0766,24.0766,24.0534,24.0534,41086.351
2007-02-26 14:20:00,51.86,51.88,51.86,51.87,36908.07799442897,24.058,24.0673,24.058,24.0627,36908.078
2007-02-26 14:30:00,51.88,51.91,51.86,51.9,37604.45682451253,24.0673,24.0812,24.058,24.0766,37604.4568
2007-02-26 14:40:00,51.9,51.9,51.86,51.88,32451.25348189416,24.0766,24.0766,24.058,24.0673,32451.2535
2007-02-26 14:50:00,51.88,51.89,51.86,51.87,31754.874651810587,24.0673,24.0719,24.058,24.0627,31754.8747
2007-02-26 15:00:00,51.87,51.88,51.84,51.85,43593.3147632312,24.0627,24.0673,24.0487,24.0534,43593.3148
2007-02-26 15:10:00,51.84,51.85,51.74,51.75,60584.9582172702,24.0487,24.0534,24.0023,24.007,60584.9582
2007-02-26 15:20:00,51.75,51.75,51.7,51.74,64206.12813370474,24.007,24.007,23.9838,24.0023,64206.1281
2007-02-26 15:30:00,51.74,51.82,51.73,51.81,48050.13927576602,24.0023,24.0395,23.9977,24.0348,48050.1393
2007-02-26 15:40:00,51.82,51.87,51.81,51.86,84540.38997214485,24.0395,24.0627,24.0348,24.058,84540.39
2007-02-26 15:50:00,51.86,51.87,51.83,51.87,42896.93593314764,24.058,24.0627,24.0441,24.0627,42896.9359
2007-02-27 09:30:00,51.83,51.83,51.62,51.66,89275.7660167131,24.0441,24.0441,23.9467,23.9652,89275.766
2007-02-27 09:40:00,51.66,51.8,51.64,51.64,71309.19220055711,23.9652,24.0302,23.956,23.956,71309.1922
2007-02-27 09:50:00,51.67,51.72,51.56,51.63,69080.7799442897,23.9699,23.9931,23.9188,23.9513,69080.7799
2007-02-27 10:00:00,51.62,51.66,51.49,51.56,102924.79108635098,23.9467,23.9652,23.8864,23.9188,102924.7911
2007-02-27 10:10:00,51.62,51.62,51.27,51.27,108356.5459610028,23.9467,23.9467,23.7843,23.7843,108356.546
2007-02-27 10:20:00,51.49,51.49,51.24,51.3,77855.15320334262,23.8864,23.8864,23.7704,23.7982,77855.1532
2007-02-27 10:30:00,51.35,51.51,51.24,51.45,56685.23676880224,23.8214,23.8956,23.7704,23.8678,56685.2368
2007-02-27 10:40:00,51.48,51.71,51.43,51.47,118245.12534818942,23.8817,23.9884,23.8585,23.8771,118245.1253
2007-02-27 10:50:00,51.47,51.48,51.43,51.47,74233.98328690809,23.8771,23.8817,23.8585,23.8771,74233.9833
2007-02-27 11:00:00,51.47,51.49,51.46,51.47,62674.0947075209,23.8771,23.8864,23.8725,23.8771,62674.0947
2007-02-27 11:10:00,51.46,51.47,51.34,51.35,34818.94150417828,23.8725,23.8771,23.8168,23.8214,34818.9415
2007-02-27 11:20:00,51.34,51.36,51.21,51.25,61559.88857938719,23.8168,23.8261,23.7565,23.775,61559.8886
2007-02-27 11:30:00,51.26,51.34,51.26,51.32,49303.621169916434,23.7797,23.8168,23.7797,23.8075,49303.6212
2007-02-27 11:40:00,51.34,51.43,51.2,51.2,86768.80222841226,23.8168,23.8585,23.7518,23.7518,86768.8022
2007-02-27 11:50:00,51.2,51.23,51.01,51.01,93175.48746518108,23.7518,23.7658,23.6637,23.6637,93175.4875
2007-02-27 12:00:00,51.02,51.12,50.99,51.1,54874.65181058496,23.6683,23.7147,23.6544,23.7054,54874.6518
2007-02-27 12:10:00,51.1,51.11,50.99,51.01,47493.03621169917,23.7054,23.7101,23.6544,23.6637,47493.0362
2007-02-27 12:20:00,51.01,51.02,50.98,51.01,47353.760445682456,23.6637,23.6683,23.6498,23.6637,47353.7604
2007-02-27 12:30:00,51.01,51.04,50.98,51.04,24094.707520891367,23.6637,23.6776,23.6498,23.6776,24094.7075
2007-02-27 12:40:00,51.04,51.09,51.03,51.06,40947.07520891365,23.6776,23.7008,23.673,23.6869,40947.0752
2007-02-27 12:50:00,51.06,51.14,51.06,51.13,44011.14206128134,23.6869,23.724,23.6869,23.7194,44011.1421
2007-02-27 13:00:00,51.13,51.14,51.04,51.06,34261.83844011142,23.7194,23.724,23.6776,23.6869,34261.8384
2007-02-27 13:10:00,51.06,51.06,50.83,50.86,69080.7799442897,23.6869,23.6869,23.5802,23.5941,69080.7799
2007-02-27 13:20:00,50.86,50.9,50.81,50.81,42200.55710306407,23.5941,23.6127,23.5709,23.5709,42200.5571
2007-02-27 13:30:00,50.82,50.98,50.81,50.98,35376.044568245125,23.5756,23.6498,23.5709,23.6498,35376.0446
2007-02-27 13:40:00,50.98,51.03,50.94,51.03,61977.71587743733,23.6498,23.673,23.6312,23.673,61977.7159
2007-02-27 13:50:00,51.03,51.09,50.98,51.08,47910.86350974931,23.673,23.7008,23.6498,23.6962,47910.8635
2007-02-27 14:00:00,51.08,51.08,50.83,50.83,85376.04456824512,23.6962,23.6962,23.5802,23.5802,85376.0446
2007-02-27 14:10:00,50.81,50.88,50.75,50.83,56267.40947075209,23.5709,23.6034,23.5431,23.5802,56267.4095
2007-02-27 14:20:00,50.75,50.82,50.43,50.67,88440.11142061281,23.5431,23.5756,23.3946,23.506,88440.1114
2007-02-27 14:30:00,50.54,50.78,50.5,50.78,94150.41782729804,23.4457,23.557,23.4271,23.557,94150.4178
2007-02-27 14:40:00,50.76,50.8,50.58,50.61,102089.1364902507,23.5477,23.5663,23.4642,23.4781,102089.1365
2007-02-27 14:50:00,50.61,50.75,50.09,50.22,120473.53760445684,23.4781,23.5431,23.2369,23.2972,120473.5376
2007-02-27 15:00:00,50.22,50.35,49.93,50.09,115459.61002785516,23.2972,23.3575,23.1627,23.2369,115459.61
2007-02-27 15:10:00,50.07,50.63,50.04,50.48,116434.54038997216,23.2276,23.4874,23.2137,23.4178,116434.5404
2007-02-27 15:20:00,50.47,50.69,50.37,50.51,133983.286908078,23.4132,23.5152,23.3668,23.4317,133983.2869
2007-02-27 15:30:00,50.51,50.52,50.1,50.44,138857.93871866295,23.4317,23.4364,23.2415,23.3993,138857.9387
2007-02-27 15:40:00,50.43,50.65,50.2,50.65,100557.10306406686,23.3946,23.4967,23.2879,23.4967,100557.1031
2007-02-27 15:50:00,50.65,50.69,50.45,50.55,180501.3927576602,23.4967,23.5152,23.4039,23.4503,180501.3928
2007-02-28 09:30:00,50.19,50.5,49.9,50.44,165738.1615598886,23.2833,23.4271,23.1488,23.3993,165738.1616
2007-02-28 09:40:00,50.44,50.45,49.97,50.17,121030.64066852369,23.3993,23.4039,23.1812,23.274,121030.6407
2007-02-28 09:50:00,50.15,50.3,49.97,50.25,95125.34818941505,23.2647,23.3343,23.1812,23.3111,95125.3482
2007-02-28 10:00:00,50.25,50.28,50.09,50.25,82729.80501392759,23.3111,23.325,23.2369,23.3111,82729.805
2007-02-28 10:10:00,50.25,50.48,50.1,50.17,96378.83008356548,23.3111,23.4178,23.2415,23.274,96378.8301
2007-02-28 10:20:00,50.17,50.53,50.14,50.46,68105.84958217271,23.274,23.441,23.2601,23.4086,68105.8496
2007-02-28 10:30:00,50.47,50.6,50.38,50.45,83704.73537604457,23.4132,23.4735,23.3714,23.4039,83704.7354
2007-02-28 10:40:00,50.44,50.68,50.34,50.59,94289.69359331476,23.3993,23.5106,23.3529,23.4689,94289.6936
2007-02-28 10:50:00,50.6,50.75,50.48,50.74,100696.37883008356,23.4735,23.5431,23.4178,23.5384,100696.3788
2007-02-28 11:00:00,50.73,50.76,50.54,50.71,84122.56267409472,23.5338,23.5477,23.4457,23.5245,84122.5627
2007-02-28 11:10:00,50.71,50.73,50.55,50.62,57520.89136490251,23.5245,23.5338,23.4503,23.4828,57520.8914
2007-02-28 11:20:00,50.61,50.75,50.57,50.59,65041.78272980502,23.4781,23.5431,23.4596,23.4689,65041.7827
2007-02-28 11:30:00,50.72,50.72,50.52,50.53,43036.21169916435,23.5292,23.5292,23.4364,23.441,43036.2117
2007-02-28 11:40:00,50.63,50.66,50.37,50.53,48189.41504178273,23.4874,23.5013,23.3668,23.441,48189.415
2007-02-28 11:50:00,50.37,50.59,50.36,50.36,37325.90529247911,23.3668,23.4689,23.3622,23.3622,37325.9053
2007-02-28 12:00:00,50.36,50.44,50.19,50.35,80501.39275766017,23.3622,23.3993,23.2833,23.3575,80501.3928
2007-02-28 12:10:00,50.24,50.32,50.17,50.22,55988.85793871867,23.3065,23.3436,23.274,23.2972,55988.8579
2007-02-28 12:20:00,50.22,50.3,50.17,50.26,77576.6016713092,23.2972,23.3343,23.274,23.3158,77576.6017
2007-02-28 12:30:00,50.26,50.27,50.18,50.2,120752.08913649026,23.3158,23.3204,23.2787,23.2879,120752.0891
2007-02-28 12:40:00,50.2,50.28,50.19,50.28,50278.55153203343,23.2879,23.325,23.2833,23.325,50278.5515
2007-02-28 12:50:00,50.27,50.35,50.27,50.34,27576.601671309192,23.3204,23.3575,23.3204,23.3529,27576.6017
2007-02-28 13:00:00,50.34,50.39,50.33,50.37,43454.03899721448,23.3529,23.3761,23.3482,23.3668,43454.039
2007-02-28 13:10:00,50.37,50.37,50.27,50.27,38161.55988857939,23.3668,23.3668,23.3204,23.3204,38161.5599
2007-02-28 13:20:00,50.27,50.38,50.27,50.37,32869.08077994429,23.3204,23.3714,23.3204,23.3668,32869.0808
2007-02-28 13:30:00,50.37,50.37,50.3,50.31,50557.10306406685,23.3668,23.3668,23.3343,23.339,50557.1031
2007-02-28 13:40:00,50.31,50.31,50.17,50.17,51253.48189415042,23.339,23.339,23.274,23.274,51253.4819
2007-02-28 13:50:00,50.16,50.22,50.1,50.14,66991.643454039,23.2694,23.2972,23.2415,23.2601,66991.6435
2007-02-28 14:00:00,50.15,50.2,50.09,50.11,84540.38997214485,23.2647,23.2879,23.2369,23.2462,84540.39
2007-02-28 14:10:00,50.12,50.13,50.03,50.07,69498.60724233984,23.2508,23.2555,23.2091,23.2276,69498.6072
2007-02-28 14:20:00,50.07,50.13,50.04,50.13,74233.98328690809,23.2276,23.2555,23.2137,23.2555,74233.9833
2007-02-28 14:30:00,50.12,50.29,50.12,50.26,56963.78830083566,23.2508,23.3297,23.2508,23.3158,56963.7883
2007-02-28 14:40:00,50.27,50.32,50.24,50.3,61142.06128133705,23.3204,23.3436,23.3065,23.3343,61142.0613
2007-02-28 14:50:00,50.3,50.32,50.23,50.3,55710.30640668524,23.3343,23.3436,23.3019,23.3343,55710.3064
2007-02-28 15:00:00,50.3,50.35,50.28,50.34,38997.21448467967,23.3343,23.3575,23.325,23.3529,38997.2145
2007-02-28 15:10:00,50.35,50.48,50.35,50.48,71309.19220055711,23.3575,23.4178,23.3575,23.4178,71309.1922
2007-02-28 15:20:00,50.48,50.48,50.43,50.45,44986.072423398335,23.4178,23.4178,23.3946,23.4039,44986.0724
2007-02-28 15:30:00,50.45,50.53,50.44,50.53,97075.20891364902,23.4039,23.441,23.3993,23.441,97075.2089
2007-02-28 15:40:00,50.53,50.55,50.37,50.37,115320.33426183843,23.441,23.4503,23.3668,23.3668,115320.3343
2007-02-28 15:50:00,50.35,50.44,50.32,50.33,73955.43175487466,23.3575,23.3993,23.3436,23.3482,73955.4318
2007-03-01 09:30:00,49.9,49.96,49.84,49.89,103760.44568245126,23.1488,23.1766,23.1209,23.1441,103760.4457
2007-03-01 09:40:00,49.89,50.22,49.87,50.12,155431.75487465182,23.1441,23.2972,23.1348,23.2508,155431.7549
2007-03-01 09:50:00,50.11,50.2,49.66,49.76,195961.00278551533,23.2462,23.2879,23.0374,23.0838,195961.0028
2007-03-01 10:00:00,49.79,49.95,49.68,49.79,237465.18105849583,23.0977,23.172,23.0467,23.0977,237465.1811
2007-03-01 10:10:00,49.9,49.96,49.71,49.96,153481.89415041782,23.1488,23.1766,23.0606,23.1766,153481.8942
2007-03-01 10:20:00,49.96,50.04,49.75,49.88,56545.96100278552,23.1766,23.2137,23.0792,23.1395,56545.961
2007-03-01 10:30:00,49.92,50.08,49.84,49.92,50696.378830083566,23.158,23.2323,23.1209,23.158,50696.3788
2007-03-01 10:40:00,50.09,50.3,49.88,50.01,71309.19220055711,23.2369,23.3343,23.1395,23.1998,71309.1922
2007-03-01 10:50:00,50.11,50.25,49.97,50.03,71309.19220055711,23.2462,23.3111,23.1812,23.2091,71309.1922
2007-03-01 11:00:00,50.22,50.29,49.97,50.11,86350.97493036212,23.2972,23.3297,23.1812,23.2462,86350.9749
2007-03-01 11:10:00,50.1,50.29,50.02,50.2,50278.55153203343,23.2415,23.3297,23.2044,23.2879,50278.5515
2007-03-01 11:20:00,50.18,50.41,50.07,50.12,78690.8077994429,23.2787,23.3854,23.2276,23.2508,78690.8078
2007-03-01 11:30:00,50.41,50.47,50.07,50.25,51671.30919220056,23.3854,23.4132,23.2276,23.3111,51671.3092
2007-03-01 11:40:00,50.37,50.43,50.15,50.43,67130.91922005572,23.3668,23.3946,23.2647,23.3946,67130.9192
2007-03-01 11:50:00,50.43,50.45,50.3,50.35,52924.791086350975,23.3946,23.4039,23.3343,23.3575,52924.7911
2007-03-01 12:00:00,50.36,50.43,50.3,50.37,51949.86072423399,23.3622,23.3946,23.3343,23.3668,51949.8607
2007-03-01 12:10:00,50.44,50.5,50.39,50.45,55153.203342618384,23.3993,23.4271,23.3761,23.4039,55153.2033
2007-03-01 12:20:00,50.4,50.53,50.38,50.45,47771.58774373259,23.3807,23.441,23.3714,23.4039,47771.5877
2007-03-01 12:30:00,50.46,50.5,50.43,50.48,37325.90529247911,23.4086,23.4271,23.3946,23.4178,37325.9053
2007-03-01 12:40:00,50.48,50.6,50.48,50.59,58217.27019498608,23.4178,23.4735,23.4178,23.4689,58217.2702
2007-03-01 12:50:00,50.59,50.64,50.59,50.63,48885.7938718663,23.4689,23.4921,23.4689,23.4874,48885.7939
2007-03-01 13:00:00,50.63,50.63,50.56,50.57,38579.38718662953,23.4874,23.4874,23.4549,23.4596,38579.3872
2007-03-01 13:10:00,50.57,50.59,50.56,50.58,19359.33147632312,23.4596,23.4689,23.4549,23.4642,19359.3315
2007-03-01 13:20:00,50.58,50.58,50.54,50.54,24512.534818941505,23.4642,23.4642,23.4457,23.4457,24512.5348
2007-03-01 13:30:00,50.54,50.6,50.53,50.54,57520.89136490251,23.4457,23.4735,23.441,23.4457,57520.8914
2007-03-01 13:40:00,50.54,50.58,50.51,50.57,27994.42896935933,23.4457,23.4642,23.4317,23.4596,27994.429
2007-03-01 13:50:00,50.58,50.72,50.58,50.71,43036.21169916435,23.4642,23.5292,23.4642,23.5245,43036.2117
2007-03-01 14:00:00,50.71,50.79,50.65,50.66,80222.84122562675,23.5245,23.5616,23.4967,23.5013,80222.8412
2007-03-01 14:10:00,50.65,50.66,50.52,50.53,65459.61002785516,23.4967,23.5013,23.4364,23.441,65459.61
2007-03-01 14:20:00,50.53,50.53,50.44,50.44,50278.55153203343,23.441,23.441,23.3993,23.3993,50278.5515
2007-03-01 14:30:00,50.45,50.63,50.44,50.62,42200.55710306407,23.4039,23.4874,23.3993,23.4828,42200.5571
2007-03-01 14:40:00,50.62,50.75,50.6,50.74,47075.20891364903,23.4828,23.5431,23.4735,23.5384,47075.2089
2007-03-01 14:50:00,50.74,50.76,50.68,50.69,51114.20612813371,23.5384,23.5477,23.5106,23.5152,51114.2061
2007-03-01 15:00:00,50.69,50.7,50.62,50.68,94568.2451253482,23.5152,23.5199,23.4828,23.5106,94568.2451
2007-03-01 15:10:00,50.68,50.76,50.68,50.75,78551.53203342619,23.5106,23.5477,23.5106,23.5431,78551.532
2007-03-01 15:20:00,50.75,50.8,50.54,50.6,117827.29805013927,23.5431,23.5663,23.4457,23.4735,117827.2981
2007-03-01 15:30:00,50.6,50.73,50.58,50.73,78551.53203342619,23.4735,23.5338,23.4642,23.5338,78551.532
2007-03-01 15:40:00,50.73,50.81,50.68,50.79,147075.20891364902,23.5338,23.5709,23.5106,23.5616,147075.2089
2007-03-01 15:50:00,50.79,50.82,50.76,50.76,212952.6462395544,23.5616,23.5756,23.5477,23.5477,212952.6462
2007-03-02 09:30:00,50.55,50.6,50.25,50.5,74651.81058495822,23.4503,23.4735,23.3111,23.4271,74651.8106
2007-03-02 09:40:00,50.48,50.61,50.33,50.36,55431.754874651815,23.4178,23.4781,23.3482,23.3622,55431.7549
2007-03-02 09:50:00,50.37,50.43,50.28,50.31,42896.93593314764,23.3668,23.3946,23.325,23.339,42896.9359
2007-03-02 10:00:00,50.32,50.43,50.18,50.37,77298.05013927577,23.3436,23.3946,23.2787,23.3668,77298.0501
2007-03-02 10:10:00,50.37,50.5,50.37,50.49,42618.38440111421,23.3668,23.4271,23.3668,23.4225,42618.3844
2007-03-02 10:20:00,50.49,50.49,50.38,50.39,47075.20891364903,23.4225,23.4225,23.3714,23.3761,47075.2089
2007-03-02 10:30:00,50.39,50.4,50.32,50.32,45821.72701949861,23.3761,23.3807,23.3436,23.3436,45821.727
2007-03-02 10:40:00,50.31,50.55,50.27,50.53,59749.30362116992,23.339,23.4503,23.3204,23.441,59749.3036
2007-03-02 10:50:00,50.53,50.55,50.5,50.52,31754.874651810587,23.441,23.4503,23.4271,23.4364,31754.8747
2007-03-02 11:00:00,50.52,50.55,50.48,50.5,46935.93314763231,23.4364,23.4503,23.4178,23.4271,46935.9331
2007-03-02 11:10:00,50.5,50.65,50.49,50.65,41643.45403899722,23.4271,23.4967,23.4225,23.4967,41643.454
2007-03-02 11:20:00,50.65,50.69,50.51,50.65,89415.04178272981,23.4967,23.5152,23.4317,23.4967,89415.0418
2007-03-02 11:30:00,50.63,50.64,50.54,50.54,32869.08077994429,23.4874,23.4921,23.4457,23.4457,32869.0808
2007-03-02 11:40:00,50.55,50.6,50.53,50.55,31058.49582172702,23.4503,23.4735,23.441,23.4503,31058.4958
2007-03-02 11:50:00,50.55,50.55,50.42,50.43,35376.044568245125,23.4503,23.4503,23.39,23.3946,35376.0446
2007-03-02 12:00:00,50.43,50.46,50.41,50.45,23398.3286908078,23.3946,23.4086,23.3854,23.4039,23398.3287
2007-03-02 12:10:00,50.45,50.45,50.33,50.34,39832.86908077994,23.4039,23.4039,23.3482,23.3529,39832.8691
2007-03-02 12:20:00,50.32,50.33,50.26,50.26,73537.60445682451,23.3436,23.3482,23.3158,23.3158,73537.6045
2007-03-02 12:30:00,50.26,50.28,50.17,50.2,42618.38440111421,23.3158,23.325,23.274,23.2879,42618.3844
2007-03-02 12:40:00,50.21,50.22,50.12,50.17,48607.24233983287,23.2926,23.2972,23.2508,23.274,48607.2423
2007-03-02 12:50:00,50.17,50.3,50.17,50.27,24094.707520891367,23.274,23.3343,23.274,23.3204,24094.7075
2007-03-02 13:00:00,50.27,50.3,50.25,50.25,22562.674094707523,23.3204,23.3343,23.3111,23.3111,22562.6741
2007-03-02 13:10:00,50.25,50.3,50.2,50.25,32869.08077994429,23.3111,23.3343,23.2879,23.3111,32869.0808
2007-03-02 13:20:00,50.27,50.27,50.09,50.14,83008.35654596101,23.3204,23.3204,23.2369,23.2601,83008.3565
2007-03-02 13:30:00,50.14,50.15,50.04,50.12,50278.55153203343,23.2601,23.2647,23.2137,23.2508,50278.5515
2007-03-02 13:40:00,50.12,50.2,50.1,50.17,37325.90529247911,23.2508,23.2879,23.2415,23.274,37325.9053
2007-03-02 13:50:00,50.17,50.2,50.12,50.17,28690.807799442897,23.274,23.2879,23.2508,23.274,28690.8078
2007-03-02 14:00:00,50.18,50.19,50.11,50.15,29247.91086350975,23.2787,23.2833,23.2462,23.2647,29247.9109
2007-03-02 14:10:00,50.17,50.2,50.07,50.13,51253.48189415042,23.274,23.2879,23.2276,23.2555,51253.4819
2007-03-02 14:20:00,50.12,50.17,50.08,50.15,31476.32311977716,23.2508,23.274,23.2323,23.2647,31476.3231
2007-03-02 14:30:00,50.15,50.23,50.12,50.23,76601.6713091922,23.2647,23.3019,23.2508,23.3019,76601.6713
2007-03-02 14:40:00,50.2,50.33,50.2,50.25,31337.04735376045,23.2879,23.3482,23.2879,23.3111,31337.0474
2007-03-02 14:50:00,50.25,50.29,50.16,50.16,35933.14763231198,23.3111,23.3297,23.2694,23.2694,35933.1476
2007-03-02 15:00:00,50.17,50.2,50.1,50.12,80083.56545961004,23.274,23.2879,23.2415,23.2508,80083.5655
2007-03-02 15:10:00,50.12,50.33,50.12,50.27,36768.802228412256,23.2508,23.3482,23.2508,23.3204,36768.8022
2007-03-02 15:20:00,50.26,50.29,50.26,50.29,31894.1504178273,23.3158,23.3297,23.3158,23.3297,31894.1504
2007-03-02 15:30:00,50.29,50.32,50.22,50.25,75626.74094707522,23.3297,23.3436,23.2972,23.3111,75626.7409
2007-03-02 15:40:00,50.26,50.29,50.2,50.23,67966.57381615599,23.3158,23.3297,23.2879,23.3019,67966.5738
2007-03-02 15:50:00,50.23,50.23,49.97,49.97,190947.07520891365,23.3019,23.3019,23.1812,23.1812,190947.0752
2007-03-05 09:30:00,49.79,49.9,49.71,49.82,60027.85515320335,23.0977,23.1488,23.0606,23.1117,60027.8552
2007-03-05 09:40:00,49.84,49.9,49.72,49.81,70752.08913649025,23.1209,23.1488,23.0653,23.107,70752.0891
2007-03-05 09:50:00,49.81,49.97,49.8,49.96,55013.92757660167,23.107,23.1812,23.1024,23.1766,55013.9276
2007-03-05 10:00:00,49.96,50.0,49.87,49.94,59192.20055710307,23.1766,23.1952,23.1348,23.1673,59192.2006
2007-03-05 10:10:00,49.95,50.23,49.95,50.22,94150.41782729804,23.172,23.3019,23.172,23.2972,94150.4178
2007-03-05 10:20:00,50.22,50.31,50.15,50.3,57799.442896935936,23.2972,23.339,23.2647,23.3343,57799.4429
2007-03-05 10:30:00,50.32,50.32,50.2,50.23,62256.26740947076,23.3436,23.3436,23.2879,23.3019,62256.2674
2007-03-05 10:40:00,50.22,50.34,50.19,50.34,40947.07520891365,23.2972,23.3529,23.2833,23.3529,40947.0752
2007-03-05 10:50:00,50.32,50.38,50.26,50.37,50139.27576601672,23.3436,23.3714,23.3158,23.3668,50139.2758
2007-03-05 11:00:00,50.37,50.45,50.32,50.45,51532.03342618384,23.3668,23.4039,23.3436,23.4039,51532.0334
2007-03-05 11:10:00,50.45,50.48,50.38,50.46,23676.880222841228,23.4039,23.4178,23.3714,23.4086,23676.8802
2007-03-05 11:20:00,50.43,50.46,50.26,50.3,27576.601671309192,23.3946,23.4086,23.3158,23.3343,27576.6017
2007-03-05 11:30:00,50.28,50.3,50.22,50.25,36490.25069637883,23.325,23.3343,23.2972,23.3111,36490.2507
2007-03-05 11:40:00,50.26,50.26,50.15,50.18,34958.21727019499,23.3158,23.3158,23.2647,23.2787,34958.2173
2007-03-05 11:50:00,50.19,50.2,50.08,50.1,38022.28412256268,23.2833,23.2879,23.2323,23.2415,38022.2841
2007-03-05 12:00:00,50.1,50.13,50.03,50.13,57660.16713091922,23.2415,23.2555,23.2091,23.2555,57660.1671
2007-03-05 12:10:00,50.13,50.16,50.07,50.07,28412.25626740948,23.2555,23.2694,23.2276,23.2276,28412.2563
2007-03-05 12:20:00,50.08,50.15,50.07,50.11,24791.08635097493,23.2323,23.2647,23.2276,23.2462,24791.0864
2007-03-05 12:30:00,50.1,50.1,50.05,50.07,29247.91086350975,23.2415,23.2415,23.2184,23.2276,29247.9109
2007-03-05 12:40:00,50.07,50.25,50.07,50.24,28690.807799442897,23.2276,23.3111,23.2276,23.3065,28690.8078
2007-03-05 12:50:00,50.24,50.24,50.09,50.1,46518.10584958218,23.3065,23.3065,23.2369,23.2415,46518.1058
2007-03-05 13:00:00,50.1,50.13,50.08,50.11,18662.952646239555,23.2415,23.2555,23.2323,23.2462,18662.9526
2007-03-05 13:10:00,50.11,50.2,50.1,50.15,32451.25348189416,23.2462,23.2879,23.2415,23.2647,32451.2535
2007-03-05 13:20:00,50.15,50.16,50.07,50.14,25905.29247910864,23.2647,23.2694,23.2276,23.2601,25905.2925
2007-03-05 13:30:00,50.15,50.17,50.12,50.17,20891.364902506964,23.2647,23.274,23.2508,23.274,20891.3649
2007-03-05 13:40:00,50.16,50.22,50.14,50.22,18105.849582172705,23.2694,23.2972,23.2601,23.2972,18105.8496
2007-03-05 13:50:00,50.2,50.24,50.15,50.17,12952.64623955432,23.2879,23.3065,23.2647,23.274,12952.6462
2007-03-05 14:00:00,50.19,50.26,50.18,50.22,39832.86908077994,23.2833,23.3158,23.2787,23.2972,39832.8691
2007-03-05 14:10:00,50.22,50.22,50.09,50.1,42896.93593314764,23.2972,23.2972,23.2369,23.2415,42896.9359
2007-03-05 14:20:00,50.1,50.15,50.09,50.09,33704.73537604457,23.2415,23.2647,23.2369,23.2369,33704.7354
2007-03-05 14:30:00,50.1,50.13,50.07,50.09,36768.802228412256,23.2415,23.2555,23.2276,23.2369,36768.8022
2007-03-05 14:40:00,50.09,50.17,50.07,50.15,81894.1504178273,23.2369,23.274,23.2276,23.2647,81894.1504
2007-03-05 14:50:00,50.15,50.15,50.09,50.1,24373.2590529248,23.2647,23.2647,23.2369,23.2415,24373.2591
2007-03-05 15:00:00,50.09,50.12,49.94,49.94,88300.8356545961,23.2369,23.2508,23.1673,23.1673,88300.8357
2007-03-05 15:10:00,49.94,50.0,49.86,49.98,42479.108635097495,23.1673,23.1952,23.1302,23.1859,42479.1086
2007-03-05 15:20:00,49.99,50.11,49.97,50.07,70612.81337047354,23.1905,23.2462,23.1812,23.2276,70612.8134
2007-03-05 15:30:00,50.07,50.08,50.04,50.05,56545.96100278552,23.2276,23.2323,23.2137,23.2184,56545.961
2007-03-05 15:40:00,50.04,50.04,49.98,50.03,60584.9582172702,23.2137,23.2137,23.1859,23.2091,60584.9582
2007-03-05 15:50:00,50.03,50.04,49.78,49.84,158217.27019498608,23.2091,23.2137,23.0931,23.1209,158217.2702
2007-03-06 09:30:00,50.26,50.54,50.08,50.18,71448.46796657382,23.3158,23.4457,23.2323,23.2787,71448.468
2007-03-06 09:40:00,50.19,50.35,50.17,50.33,102506.96378830084,23.2833,23.3575,23.274,23.3482,102506.9638
2007-03-06 09:50:00,50.35,50.47,50.28,50.44,238997.2144846797,23.3575,23.4132,23.325,23.3993,238997.2145
2007-03-06 10:00:00,50.44,50.51,50.27,50.45,123955.43175487466,23.3993,23.4317,23.3204,23.4039,123955.4318
2007-03-06 10:10:00,50.46,50.53,50.43,50.52,38718.66295264624,23.4086,23.441,23.3946,23.4364,38718.663
2007-03-06 10:20:00,50.5,50.63,50.5,50.61,56406.6852367688,23.4271,23.4874,23.4271,23.4781,56406.6852
2007-03-06 10:30:00,50.61,50.62,50.37,50.38,89136.49025069638,23.4781,23.4828,23.3668,23.3714,89136.4903
2007-03-06 10:40:00,50.38,50.4,50.3,50.35,105431.75487465182,23.3714,23.3807,23.3343,23.3575,105431.7549
2007-03-06 10:50:00,50.35,50.36,50.3,50.32,41364.902506963794,23.3575,23.3622,23.3343,23.3436,41364.9025
2007-03-06 11:00:00,50.32,50.39,50.32,50.35,19777.15877437326,23.3436,23.3761,23.3436,23.3575,19777.1588
2007-03-06 11:10:00,50.35,50.37,50.31,50.35,46657.38161559889,23.3575,23.3668,23.339,23.3575,46657.3816
2007-03-06 11:20:00,50.35,50.51,50.34,50.51,32451.25348189416,23.3575,23.4317,23.3529,23.4317,32451.2535
2007-03-06 11:30:00,50.5,50.52,50.43,50.45,38857.93871866296,23.4271,23.4364,23.3946,23.4039,38857.9387
2007-03-06 11:40:00,50.45,50.56,50.45,50.56,30083.56545961003,23.4039,23.4549,23.4039,23.4549,30083.5655
2007-03-06 11:50:00,50.57,50.62,50.57,50.6,50278.55153203343,23.4596,23.4828,23.4596,23.4735,50278.5515
2007-03-06 12:00:00,50.61,50.61,50.55,50.56,40389.9721448468,23.4781,23.4781,23.4503,23.4549,40389.9721
2007-03-06 12:10:00,50.56,50.56,50.4,50.47,54178.2729805014,23.4549,23.4549,23.3807,23.4132,54178.273
2007-03-06 12:20:00,50.48,50.52,50.46,50.48,24373.2590529248,23.4178,23.4364,23.4086,23.4178,24373.2591
2007-03-06 12:30:00,50.48,50.51,50.48,50.48,27576.601671309192,23.4178,23.4317,23.4178,23.4178,27576.6017
2007-03-06 12:40:00,50.48,50.51,50.47,50.48,71866.29526462396,23.4178,23.4317,23.4132,23.4178,71866.2953
2007-03-06 12:50:00,50.49,50.51,50.47,50.5,34540.38997214485,23.4225,23.4317,23.4132,23.4271,34540.39
2007-03-06 13:00:00,50.5,50.55,50.44,50.54,68523.67688022285,23.4271,23.4503,23.3993,23.4457,68523.6769
2007-03-06 13:10:00,50.55,50.55,50.49,50.51,38997.21448467967,23.4503,23.4503,23.4225,23.4317,38997.2145
2007-03-06 13:20:00,50.51,50.54,50.48,50.52,23676.880222841228,23.4317,23.4457,23.4178,23.4364,23676.8802
2007-03-06 13:30:00,50.53,50.58,50.51,50.56,54456.82451253482,23.441,23.4642,23.4317,23.4549,54456.8245
2007-03-06 13:40:00,50.56,50.63,50.51,50.62,45682.45125348189,23.4549,23.4874,23.4317,23.4828,45682.4513
2007-03-06 13:50:00,50.62,50.63,50.62,50.63,25208.91364902507,23.4828,23.4874,23.4828,23.4874,25208.9136
2007-03-06 14:00:00,50.63,50.73,50.63,50.7,79944.28969359332,23.4874,23.5338,23.4874,23.5199,79944.2897
2007-03-06 14:10:00,50.69,50.73,50.67,50.73,68802.22841225627,23.5152,23.5338,23.506,23.5338,68802.2284
2007-03-06 14:20:00,50.73,50.81,50.73,50.81,84818.94150417828,23.5338,23.5709,23.5338,23.5709,84818.9415
2007-03-06 14:30:00,50.81,50.81,50.76,50.8,66573.81615598887,23.5709,23.5709,23.5477,23.5663,66573.8162
2007-03-06 14:40:00,50.8,50.91,50.8,50.91,66155.98885793872,23.5663,23.6173,23.5663,23.6173,66155.9889
2007-03-06 14:50:00,50.9,50.93,50.9,50.92,60724.23398328691,23.6127,23.6266,23.6127,23.6219,60724.234
2007-03-06 15:00:00,50.93,50.96,50.92,50.96,75208.91364902507,23.6266,23.6405,23.6219,23.6405,75208.9136
2007-03-06 15:10:00,50.96,51.0,50.95,50.98,125348.1894150418,23.6405,23.6591,23.6359,23.6498,125348.1894
2007-03-06 15:20:00,50.98,51.02,50.98,51.01,64345.40389972145,23.6498,23.6683,23.6498,23.6637,64345.4039
2007-03-06 15:30:00,51.01,51.01,50.91,50.94,111977.71587743734,23.6637,23.6637,23.6173,23.6312,111977.7159
2007-03-06 15:40:00,50.94,50.97,50.9,50.96,77437.32590529248,23.6312,23.6451,23.6127,23.6405,77437.3259
2007-03-06 15:50:00,50.96,50.96,50.87,50.91,103899.72144846796,23.6405,23.6405,23.5988,23.6173,103899.7214
2007-03-07 09:30:00,50.69,50.98,50.69,50.75,74512.53481894151,23.5152,23.6498,23.5152,23.5431,74512.5348
2007-03-07 09:40:00,50.75,50.87,50.73,50.87,80362.11699164346,23.5431,23.5988,23.5338,23.5988,80362.117
2007-03-07 09:50:00,50.87,50.94,50.81,50.83,78551.53203342619,23.5988,23.6312,23.5709,23.5802,78551.532
2007-03-07 10:00:00,50.83,50.83,50.71,50.71,59192.20055710307,23.5802,23.5802,23.5245,23.5245,59192.2006
2007-03-07 10:10:00,50.71,50.71,50.63,50.7,44986.072423398335,23.5245,23.5245,23.4874,23.5199,44986.0724
2007-03-07 10:20:00,50.69,50.79,50.69,50.76,39832.86908077994,23.5152,23.5616,23.5152,23.5477,39832.8691
2007-03-07 10:30:00,50.76,50.82,50.74,50.81,38997.21448467967,23.5477,23.5756,23.5384,23.5709,38997.2145
2007-03-07 10:40:00,50.81,50.83,50.79,50.81,70334.26183844011,23.5709,23.5802,23.5616,23.5709,70334.2618
2007-03-07 10:50:00,50.81,50.83,50.78,50.83,59331.47632311978,23.5709,23.5802,23.557,23.5802,59331.4763
2007-03-07 11:00:00,50.83,50.86,50.8,50.83,93593.3147632312,23.5802,23.5941,23.5663,23.5802,93593.3148
2007-03-07 11:10:00,50.83,50.86,50.77,50.84,73955.43175487466,23.5802,23.5941,23.5524,23.5848,73955.4318
2007-03-07 11:20:00,50.83,50.86,50.83,50.84,24651.810584958217,23.5802,23.5941,23.5802,23.5848,24651.8106
2007-03-07 11:30:00,50.84,50.85,50.81,50.84,57938.71866295265,23.5848,23.5895,23.5709,23.5848,57938.7187
2007-03-07 11:40:00,50.83,50.87,50.82,50.83,85376.04456824512,23.5802,23.5988,23.5756,23.5802,85376.0446
2007-03-07 11:50:00,50.83,50.92,50.83,50.88,78551.53203342619,23.5802,23.6219,23.5802,23.6034,78551.532
2007-03-07 12:00:00,50.88,50.91,50.82,50.88,94011.14206128134,23.6034,23.6173,23.5756,23.6034,94011.1421
2007-03-07 12:10:00,50.88,50.98,50.88,50.93,58356.54596100279,23.6034,23.6498,23.6034,23.6266,58356.546
2007-03-07 12:20:00,50.96,50.99,50.93,50.95,56128.13370473538,23.6405,23.6544,23.6266,23.6359,56128.1337
2007-03-07 12:30:00,50.95,50.98,50.93,50.93,35654.596100278555,23.6359,23.6498,23.6266,23.6266,35654.5961
2007-03-07 12:40:00,50.93,50.94,50.9,50.93,16155.98885793872,23.6266,23.6312,23.6127,23.6266,16155.9889
2007-03-07 12:50:00,50.93,50.93,50.88,50.89,24651.810584958217,23.6266,23.6266,23.6034,23.608,24651.8106
2007-03-07 13:00:00,50.88,50.88,50.85,50.87,27576.601671309192,23.6034,23.6034,23.5895,23.5988,27576.6017
2007-03-07 13:10:00,50.86,50.9,50.83,50.85,33286.908077994434,23.5941,23.6127,23.5802,23.5895,33286.9081
2007-03-07 13:20:00,50.85,50.88,50.84,50.85,28412.25626740948,23.5895,23.6034,23.5848,23.5895,28412.2563
2007-03-07 13:30:00,50.85,50.94,50.84,50.93,42757.66016713092,23.5895,23.6312,23.5848,23.6266,42757.6602
2007-03-07 13:40:00,50.93,50.93,50.88,50.92,20055.710306406687,23.6266,23.6266,23.6034,23.6219,20055.7103
2007-03-07 13:50:00,50.93,50.93,50.83,50.84,44289.69359331477,23.6266,23.6266,23.5802,23.5848,44289.6936
2007-03-07 14:00:00,50.83,50.89,50.83,50.83,74651.81058495822,23.5802,23.608,23.5802,23.5802,74651.8106
2007-03-07 14:10:00,50.84,50.85,50.76,50.83,80362.11699164346,23.5848,23.5895,23.5477,23.5802,80362.117
2007-03-07 14:20:00,50.83,50.88,50.8,50.82,61420.61281337048,23.5802,23.6034,23.5663,23.5756,61420.6128
2007-03-07 14:30:00,50.82,50.83,50.79,50.81,68245.12534818942,23.5756,23.5802,23.5616,23.5709,68245.1253
2007-03-07 14:40:00,50.82,50.86,50.81,50.84,110167.13091922006,23.5756,23.5941,23.5709,23.5848,110167.1309
2007-03-07 14:50:00,50.84,50.86,50.8,50.82,98189.41504178272,23.5848,23.5941,23.5663,23.5756,98189.415
2007-03-07 15:00:00,50.82,50.87,50.81,50.84,31754.874651810587,23.5756,23.5988,23.5709,23.5848,31754.8747
2007-03-07 15:10:00,50.84,50.87,50.83,50.85,47353.760445682456,23.5848,23.5988,23.5802,23.5895,47353.7604
2007-03-07 15:20:00,50.84,50.88,50.78,50.8,89693.59331476323,23.5848,23.6034,23.557,23.5663,89693.5933
2007-03-07 15:30:00,50.8,50.9,50.76,50.87,111559.8885793872,23.5663,23.6127,23.5477,23.5988,111559.8886
2007-03-07 15:40:00,50.88,50.91,50.76,50.8,101810.58495821728,23.6034,23.6173,23.5477,23.5663,101810.585
2007-03-07 15:50:00,50.79,50.82,50.69,50.73,115598.88579387189,23.5616,23.5756,23.5152,23.5338,115598.8858
2007-03-08 09:30:00,50.89,51.06,50.8,51.01,125487.4651810585,23.608,23.6869,23.5663,23.6637,125487.4652
2007-03-08 09:40:00,51.0,51.07,50.96,50.98,129805.0139275766,23.6591,23.6915,23.6405,23.6498,129805.0139
2007-03-08 09:50:00,50.99,51.18,50.98,51.05,144568.24512534818,23.6544,23.7426,23.6498,23.6823,144568.2451
2007-03-08 10:00:00,51.06,51.16,51.06,51.13,142757.66016713093,23.6869,23.7333,23.6869,23.7194,142757.6602
2007-03-08 10:10:00,51.13,51.27,51.13,51.27,85654.59610027856,23.7194,23.7843,23.7194,23.7843,85654.5961
2007-03-08 10:20:00,51.27,51.43,51.27,51.43,80362.11699164346,23.7843,23.8585,23.7843,23.8585,80362.117
2007-03-08 10:30:00,51.43,51.47,51.41,51.45,138718.66295264623,23.8585,23.8771,23.8493,23.8678,138718.663
2007-03-08 10:40:00,51.45,51.46,51.43,51.45,112116.99164345404,23.8678,23.8725,23.8585,23.8678,112116.9916
2007-03-08 10:50:00,51.45,51.52,51.44,51.52,84818.94150417828,23.8678,23.9003,23.8632,23.9003,84818.9415
2007-03-08 11:00:00,51.51,51.57,51.48,51.57,79247.91086350975,23.8956,23.9235,23.8817,23.9235,79247.9109
2007-03-08 11:10:00,51.57,51.64,51.55,51.62,108913.64902506964,23.9235,23.956,23.9142,23.9467,108913.649
2007-03-08 11:20:00,51.62,51.63,51.6,51.62,51532.03342618384,23.9467,23.9513,23.9374,23.9467,51532.0334
2007-03-08 11:30:00,51.62,51.72,51.6,51.71,184122.56267409472,23.9467,23.9931,23.9374,23.9884,184122.5627
2007-03-08 11:40:00,51.71,51.8,51.71,51.75,87883.00835654596,23.9884,24.0302,23.9884,24.007,87883.0084
2007-03-08 11:50:00,51.75,51.78,51.67,51.67,92896.93593314764,24.007,24.0209,23.9699,23.9699,92896.9359
2007-03-08 12:00:00,51.69,51.69,51.62,51.66,88997.21448467967,23.9792,23.9792,23.9467,23.9652,88997.2145
2007-03-08 12:10:00,51.65,51.65,51.55,51.62,48885.7938718663,23.9606,23.9606,23.9142,23.9467,48885.7939
2007-03-08 12:20:00,51.62,51.67,51.62,51.67,37883.008356545964,23.9467,23.9699,23.9467,23.9699,37883.0084
2007-03-08 12:30:00,51.67,51.67,51.6,51.62,53064.066852367694,23.9699,23.9699,23.9374,23.9467,53064.0669
2007-03-08 12:40:00,51.62,51.63,51.62,51.62,38997.21448467967,23.9467,23.9513,23.9467,23.9467,38997.2145
2007-03-08 12:50:00,51.62,51.69,51.62,51.68,47632.31197771588,23.9467,23.9792,23.9467,23.9745,47632.312
2007-03-08 13:00:00,51.67,51.72,51.67,51.7,52785.51532033426,23.9699,23.9931,23.9699,23.9838,52785.5153
2007-03-08 13:10:00,51.7,51.75,51.7,51.73,39832.86908077994,23.9838,24.007,23.9838,23.9977,39832.8691
2007-03-08 13:20:00,51.73,51.8,51.73,51.79,43593.3147632312,23.9977,24.0302,23.9977,24.0255,43593.3148
2007-03-08 13:30:00,51.79,51.8,51.72,51.72,41086.35097493036,24.0255,24.0302,23.9931,23.9931,41086.351
2007-03-08 13:40:00,51.72,51.74,51.67,51.74,82451.25348189415,23.9931,24.0023,23.9699,24.0023,82451.2535
2007-03-08 13:50:00,51.73,51.74,51.62,51.63,86350.97493036212,23.9977,24.0023,23.9467,23.9513,86350.9749
2007-03-08 14:00:00,51.63,51.66,51.57,51.63,114066.85236768804,23.9513,23.9652,23.9235,23.9513,114066.8524
2007-03-08 14:10:00,51.64,51.65,51.52,51.59,99303.62116991644,23.956,23.9606,23.9003,23.9328,99303.6212
2007-03-08 14:20:00,51.59,51.59,51.53,51.55,122144.8467966574,23.9328,23.9328,23.9049,23.9142,122144.8468
2007-03-08 14:30:00,51.54,51.55,51.42,51.42,124373.2590529248,23.9096,23.9142,23.8539,23.8539,124373.2591
2007-03-08 14:40:00,51.43,51.46,51.39,51.41,135097.4930362117,23.8585,23.8725,23.84,23.8493,135097.493
2007-03-08 14:50:00,51.41,51.43,51.38,51.41,141364.9025069638,23.8493,23.8585,23.8353,23.8493,141364.9025
2007-03-08 15:00:00,51.41,51.47,51.41,51.44,106406.6852367688,23.8493,23.8771,23.8493,23.8632,106406.6852
2007-03-08 15:10:00,51.44,51.46,51.41,51.42,129805.0139275766,23.8632,23.8725,23.8493,23.8539,129805.0139
2007-03-08 15:20:00,51.42,51.46,51.42,51.46,101532.03342618384,23.8539,23.8725,23.8539,23.8725,101532.0334
2007-03-08 15:30:00,51.46,51.49,51.44,51.45,156963.78830083567,23.8725,23.8864,23.8632,23.8678,156963.7883
2007-03-08 15:40:00,51.45,51.6,51.45,51.55,188161.5598885794,23.8678,23.9374,23.8678,23.9142,188161.5599
2007-03-08 15:50:00,51.55,51.55,51.39,51.47,188579.38718662952,23.9142,23.9142,23.84,23.8771,188579.3872
2007-03-09 09:30:00,51.59,51.87,51.59,51.72,163509.74930362118,23.9328,24.0627,23.9328,23.9931,163509.7493
2007-03-09 09:40:00,51.72,51.75,51.69,51.72,95543.17548746518,23.9931,24.007,23.9792,23.9931,95543.1755
2007-03-09 09:50:00,51.72,51.72,51.67,51.7,89136.49025069638,23.9931,23.9931,23.9699,23.9838,89136.4903
2007-03-09 10:00:00,51.7,51.81,51.7,51.75,118802.22841225629,23.9838,24.0348,23.9838,24.007,118802.2284
2007-03-09 10:10:00,51.75,51.84,51.65,51.65,103064.06685236769,24.007,24.0487,23.9606,23.9606,103064.0669
2007-03-09 10:20:00,51.62,51.83,51.61,51.79,82869.0807799443,23.9467,24.0441,23.942,24.0255,82869.0808
2007-03-09 10:30:00,51.79,51.87,51.74,51.85,55710.30640668524,24.0255,24.0627,24.0023,24.0534,55710.3064
2007-03-09 10:40:00,51.85,51.87,51.79,51.8,66016.713091922,24.0534,24.0627,24.0255,24.0302,66016.7131
2007-03-09 10:50:00,51.81,51.99,51.81,51.96,60027.85515320335,24.0348,24.1183,24.0348,24.1044,60027.8552
2007-03-09 11:00:00,51.95,51.95,51.85,51.86,63091.92200557103,24.0998,24.0998,24.0534,24.058,63091.922
2007-03-09 11:10:00,51.87,51.95,51.85,51.89,60027.85515320335,24.0627,24.0998,24.0534,24.0719,60027.8552
2007-03-09 11:20:00,51.89,51.99,51.85,51.93,50835.654596100285,24.0719,24.1183,24.0534,24.0905,50835.6546
2007-03-09 11:30:00,51.93,51.95,51.9,51.9,34540.38997214485,24.0905,24.0998,24.0766,24.0766,34540.39
2007-03-09 11:40:00,51.9,51.9,51.85,51.88,37465.18105849582,24.0766,24.0766,24.0534,24.0673,37465.1811
2007-03-09 11:50:00,51.88,51.88,51.78,51.78,38857.93871866296,24.0673,24.0673,24.0209,24.0209,38857.9387
2007-03-09 12:00:00,51.78,51.8,51.75,51.75,27437.32590529248,24.0209,24.0302,24.007,24.007,27437.3259
2007-03-09 12:10:00,51.76,51.8,51.75,51.77,21030.64066852368,24.0116,24.0302,24.007,24.0163,21030.6407
2007-03-09 12:20:00,51.77,51.83,51.77,51.82,27994.42896935933,24.0163,24.0441,24.0163,24.0395,27994.429
2007-03-09 12:30:00,51.83,51.86,51.81,51.82,37186.6295264624,24.0441,24.058,24.0348,24.0395,37186.6295
2007-03-09 12:40:00,51.82,51.83,51.75,51.77,68105.84958217271,24.0395,24.0441,24.007,24.0163,68105.8496
2007-03-09 12:50:00,51.77,51.77,51.73,51.75,39415.04178272981,24.0163,24.0163,23.9977,24.007,39415.0418
2007-03-09 13:00:00,51.76,51.84,51.76,51.84,34401.114206128135,24.0116,24.0487,24.0116,24.0487,34401.1142
2007-03-09 13:10:00,51.85,51.87,51.76,51.76,56824.51253481895,24.0534,24.0627,24.0116,24.0116,56824.5125
2007-03-09 13:20:00,51.76,51.83,51.76,51.83,38857.93871866296,24.0116,24.0441,24.0116,24.0441,38857.9387
2007-03-09 13:30:00,51.83,51.85,51.75,51.77,34958.21727019499,24.0441,24.0534,24.007,24.0163,34958.2173
2007-03-09 13:40:00,51.77,51.82,51.76,51.81,27855.15320334262,24.0163,24.0395,24.0116,24.0348,27855.1532
2007-03-09 13:50:00,51.81,51.81,51.75,51.78,50278.55153203343,24.0348,24.0348,24.007,24.0209,50278.5515
2007-03-09 14:00:00,51.77,51.85,51.76,51.83,65598.88579387187,24.0163,24.0534,24.0116,24.0441,65598.8858
2007-03-09 14:10:00,51.83,51.86,51.78,51.86,40389.9721448468,24.0441,24.058,24.0209,24.058,40389.9721
2007-03-09 14:20:00,51.87,51.92,51.85,51.9,102646.23955431757,24.0627,24.0858,24.0534,24.0766,102646.2396
2007-03-09 14:30:00,51.9,51.9,51.8,51.87,83704.73537604457,24.0766,24.0766,24.0302,24.0627,83704.7354
2007-03-09 14:40:00,51.87,51.91,51.83,51.88,39693.59331476323,24.0627,24.0812,24.0441,24.0673,39693.5933
2007-03-09 14:50:00,51.88,51.95,51.83,51.88,67688.02228412256,24.0673,24.0998,24.0441,24.0673,67688.0223
2007-03-09 15:00:00,51.88,52.02,51.85,52.01,78690.8077994429,24.0673,24.1322,24.0534,24.1276,78690.8078
2007-03-09 15:10:00,52.02,52.06,51.96,52.05,117827.29805013927,24.1322,24.1508,24.1044,24.1462,117827.2981
2007-03-09 15:20:00,52.06,52.06,52.03,52.05,83008.35654596101,24.1508,24.1508,24.1369,24.1462,83008.3565
2007-03-09 15:30:00,52.05,52.12,52.04,52.07,235793.8718662953,24.1462,24.1786,24.1415,24.1554,235793.8719
2007-03-09 15:40:00,52.07,52.09,52.03,52.07,108635.0974930362,24.1554,24.1647,24.1369,24.1554,108635.0975
2007-03-09 15:50:00,52.06,52.11,51.89,51.93,211002.7855153204,24.1508,24.174,24.0719,24.0905,211002.7855
2007-03-12 09:30:00,51.91,52.02,51.87,51.98,86490.25069637883,24.0812,24.1322,24.0627,24.1137,86490.2507
2007-03-12 09:40:00,51.98,51.99,51.74,51.92,97214.48467966574,24.1137,24.1183,24.0023,24.0858,97214.4847
2007-03-12 09:50:00,51.91,52.0,51.9,51.99,44150.41782729805,24.0812,24.123,24.0766,24.1183,44150.4178
2007-03-12 10:00:00,51.98,52.11,51.97,52.09,62395.543175487466,24.1137,24.174,24.109,24.1647,62395.5432
2007-03-12 10:10:00,52.08,52.14,52.07,52.13,40389.9721448468,24.1601,24.1879,24.1554,24.1833,40389.9721
2007-03-12 10:20:00,52.12,52.16,52.12,52.14,21866.29526462396,24.1786,24.1972,24.1786,24.1879,21866.2953
2007-03-12 10:30:00,52.16,52.18,52.06,52.06,54038.99721448468,24.1972,24.2065,24.1508,24.1508,54038.9972
2007-03-12 10:40:00,52.06,52.06,51.86,51.86,61699.1643454039,24.1508,24.1508,24.058,24.058,61699.1643
2007-03-12 10:50:00,51.87,51.88,51.83,51.86,48607.24233983287,24.0627,24.0673,24.0441,24.058,48607.2423
2007-03-12 11:00:00,51.86,51.87,51.83,51.84,30640.668523676883,24.058,24.0627,24.0441,24.0487,30640.6685
2007-03-12 11:10:00,51.84,51.87,51.83,51.86,30640.668523676883,24.0487,24.0627,24.0441,24.058,30640.6685
2007-03-12 11:20:00,51.86,51.86,51.84,51.85,28969.359331476324,24.058,24.058,24.0487,24.0534,28969.3593
2007-03-12 11:30:00,51.84,51.88,51.84,51.86,34540.38997214485,24.0487,24.0673,24.0487,24.058,34540.39
2007-03-12 11:40:00,51.87,51.94,51.86,51.94,43036.21169916435,24.0627,24.0951,24.058,24.0951,43036.2117
2007-03-12 11:50:00,51.94,51.95,51.89,51.89,36072.42339832869,24.0951,24.0998,24.0719,24.0719,36072.4234
2007-03-12 12:00:00,51.89,51.93,51.88,51.91,52646.23955431755,24.0719,24.0905,24.0673,24.0812,52646.2396
2007-03-12 12:10:00,51.91,51.93,51.89,51.9,33844.01114206128,24.0812,24.0905,24.0719,24.0766,33844.0111
2007-03-12 12:20:00,51.9,51.91,51.87,51.87,28272.98050139276,24.0766,24.0812,24.0627,24.0627,28272.9805
2007-03-12 12:30:00,51.87,51.88,51.78,51.78,43454.03899721448,24.0627,24.0673,24.0209,24.0209,43454.039
2007-03-12 12:40:00,51.78,51.78,51.7,51.72,33565.45961002786,24.0209,24.0209,23.9838,23.9931,33565.4596
2007-03-12 12:50:00,51.71,51.72,51.7,51.72,31615.598885793872,23.9884,23.9931,23.9838,23.9931,31615.5989
2007-03-12 13:00:00,51.72,51.72,51.69,51.7,33008.356545961,23.9931,23.9931,23.9792,23.9838,33008.3565
2007-03-12 13:10:00,51.69,51.69,51.67,51.67,23676.880222841228,23.9792,23.9792,23.9699,23.9699,23676.8802
2007-03-12 13:20:00,51.67,51.67,51.64,51.64,36072.42339832869,23.9699,23.9699,23.956,23.956,36072.4234
2007-03-12 13:30:00,51.65,51.67,51.63,51.64,24651.810584958217,23.9606,23.9699,23.9513,23.956,24651.8106
2007-03-12 13:40:00,51.64,51.69,51.62,51.63,33008.356545961,23.956,23.9792,23.9467,23.9513,33008.3565
2007-03-12 13:50:00,51.63,51.64,51.62,51.63,21866.29526462396,23.9513,23.956,23.9467,23.9513,21866.2953
2007-03-12 14:00:00,51.63,51.63,51.6,51.6,33844.01114206128,23.9513,23.9513,23.9374,23.9374,33844.0111
2007-03-12 14:10:00,51.6,51.67,51.58,51.67,40807.79944289694,23.9374,23.9699,23.9281,23.9699,40807.7994
2007-03-12 14:20:00,51.67,51.72,51.65,51.7,71587.74373259053,23.9699,23.9931,23.9606,23.9838,71587.7437
2007-03-12 14:30:00,51.69,51.73,51.67,51.73,142618.38440111422,23.9792,23.9977,23.9699,23.9977,142618.3844
2007-03-12 14:40:00,51.73,51.77,51.72,51.72,64623.95543175488,23.9977,24.0163,23.9931,23.9931,64623.9554
2007-03-12 14:50:00,51.72,51.73,51.68,51.7,71866.29526462396,23.9931,23.9977,23.9745,23.9838,71866.2953
2007-03-12 15:00:00,51.7,51.7,51.66,51.7,72423.39832869082,23.9838,23.9838,23.9652,23.9838,72423.3983
2007-03-12 15:10:00,51.7,51.7,51.67,51.68,44846.796657381616,23.9838,23.9838,23.9699,23.9745,44846.7967
2007-03-12 15:20:00,51.68,51.69,51.67,51.67,30919.22005571031,23.9745,23.9792,23.9699,23.9699,30919.2201
2007-03-12 15:30:00,51.67,51.67,51.59,51.59,76462.39554317549,23.9699,23.9699,23.9328,23.9328,76462.3955
2007-03-12 15:40:00,51.59,51.62,51.57,51.58,78690.8077994429,23.9328,23.9467,23.9235,23.9281,78690.8078
2007-03-12 15:50:00,51.58,51.6,51.54,51.6,121448.46796657382,23.9281,23.9374,23.9096,23.9374,121448.468
2007-03-13 09:30:00,50.51,51.35,50.51,51.3,68523.67688022285,23.4317,23.8214,23.4317,23.7982,68523.6769
2007-03-13 09:40:00,51.3,51.34,51.28,51.29,109331.4763231198,23.7982,23.8168,23.789,23.7936,109331.4763
2007-03-13 09:50:00,51.29,51.32,51.2,51.2,59052.92479108636,23.7936,23.8075,23.7518,23.7518,59052.9248
2007-03-13 10:00:00,51.2,51.21,51.04,51.15,70752.08913649025,23.7518,23.7565,23.6776,23.7286,70752.0891
2007-03-13 10:10:00,51.16,51.29,51.16,51.29,49860.72423398329,23.7333,23.7936,23.7333,23.7936,49860.7242
2007-03-13 10:20:00,51.28,51.29,51.21,51.24,47632.31197771588,23.789,23.7936,23.7565,23.7704,47632.312
2007-03-13 10:30:00,51.25,51.27,51.19,51.25,53203.342618384406,23.775,23.7843,23.7472,23.775,53203.3426
2007-03-13 10:40:00,51.25,51.28,51.25,51.27,36908.07799442897,23.775,23.789,23.775,23.7843,36908.078
2007-03-13 10:50:00,51.27,51.27,51.18,51.2,39275.766016713096,23.7843,23.7843,23.7426,23.7518,39275.766
2007-03-13 11:00:00,51.2,51.2,51.14,51.14,69916.43454038998,23.7518,23.7518,23.724,23.724,69916.4345
2007-03-13 11:10:00,51.14,51.19,51.13,51.13,36908.07799442897,23.724,23.7472,23.7194,23.7194,36908.078
2007-03-13 11:20:00,51.13,51.15,51.11,51.13,31754.874651810587,23.7194,23.7286,23.7101,23.7194,31754.8747
2007-03-13 11:30:00,51.12,51.21,51.11,51.21,34540.38997214485,23.7147,23.7565,23.7101,23.7565,34540.39
2007-03-13 11:40:00,51.21,51.26,51.16,51.17,42618.38440111421,23.7565,23.7797,23.7333,23.7379,42618.3844
2007-03-13 11:50:00,51.16,51.17,51.12,51.12,37604.45682451253,23.7333,23.7379,23.7147,23.7147,37604.4568
2007-03-13 12:00:00,51.12,51.12,51.01,51.03,76323.11977715878,23.7147,23.7147,23.6637,23.673,76323.1198
2007-03-13 12:10:00,51.02,51.02,50.8,50.84,94846.79665738162,23.6683,23.6683,23.5663,23.5848,94846.7967
2007-03-13 12:20:00,50.84,50.98,50.76,50.96,95403.89972144848,23.5848,23.6498,23.5477,23.6405,95403.8997
2007-03-13 12:30:00,50.96,51.02,50.82,51.0,105431.75487465182,23.6405,23.6683,23.5756,23.6591,105431.7549
2007-03-13 12:40:00,50.99,51.09,50.97,51.08,49721.44846796658,23.6544,23.7008,23.6451,23.6962,49721.4485
2007-03-13 12:50:00,51.07,51.09,50.91,50.93,69080.7799442897,23.6915,23.7008,23.6173,23.6266,69080.7799
2007-03-13 13:00:00,50.95,51.03,50.94,51.0,46100.27855153204,23.6359,23.673,23.6312,23.6591,46100.2786
2007-03-13 13:10:00,50.99,51.03,50.97,51.01,26740.947075208915,23.6544,23.673,23.6451,23.6637,26740.9471
2007-03-13 13:20:00,51.03,51.03,50.93,50.97,34122.56267409471,23.673,23.673,23.6266,23.6451,34122.5627
2007-03-13 13:30:00,50.96,50.96,50.83,50.86,46100.27855153204,23.6405,23.6405,23.5802,23.5941,46100.2786
2007-03-13 13:40:00,50.86,50.86,50.7,50.71,84261.83844011143,23.5941,23.5941,23.5199,23.5245,84261.8384
2007-03-13 13:50:00,50.71,50.88,50.68,50.86,44428.96935933148,23.5245,23.6034,23.5106,23.5941,44428.9694
2007-03-13 14:00:00,50.87,50.9,50.71,50.72,59888.57938718663,23.5988,23.6127,23.5245,23.5292,59888.5794
2007-03-13 14:10:00,50.7,50.71,50.52,50.6,116573.81615598888,23.5199,23.5245,23.4364,23.4735,116573.8162
2007-03-13 14:20:00,50.6,50.6,50.53,50.6,50974.930362117,23.4735,23.4735,23.441,23.4735,50974.9304
2007-03-13 14:30:00,50.6,50.68,50.6,50.65,80779.9442896936,23.4735,23.5106,23.4735,23.4967,80779.9443
2007-03-13 14:40:00,50.66,50.78,50.66,50.71,70473.53760445683,23.5013,23.557,23.5013,23.5245,70473.5376
2007-03-13 14:50:00,50.71,50.73,50.51,50.51,108356.5459610028,23.5245,23.5338,23.4317,23.4317,108356.546
2007-03-13 15:00:00,50.51,50.51,50.27,50.4,224233.9832869081,23.4317,23.4317,23.3204,23.3807,224233.9833
2007-03-13 15:10:00,50.4,50.49,50.38,50.49,68245.12534818942,23.3807,23.4225,23.3714,23.4225,68245.1253
2007-03-13 15:20:00,50.48,50.63,50.48,50.54,110306.40668523675,23.4178,23.4874,23.4178,23.4457,110306.4067
2007-03-13 15:30:00,50.54,50.54,50.42,50.48,117827.29805013927,23.4457,23.4457,23.39,23.4178,117827.2981
2007-03-13 15:40:00,50.49,50.52,50.41,50.44,146378.83008356547,23.4225,23.4364,23.3854,23.3993,146378.8301
2007-03-13 15:50:00,50.44,50.44,50.32,50.36,182311.97771587744,23.3993,23.3993,23.3436,23.3622,182311.9777
2007-03-14 09:30:00,50.55,50.68,50.48,50.51,78969.35933147633,23.4503,23.5106,23.4178,23.4317,78969.3593
2007-03-14 09:40:00,50.51,50.62,50.48,50.49,84818.94150417828,23.4317,23.4828,23.4178,23.4225,84818.9415
2007-03-14 09:50:00,50.48,50.59,50.43,50.51,73676.88022284122,23.4178,23.4689,23.3946,23.4317,73676.8802
2007-03-14 10:00:00,50.5,50.5,50.26,50.33,112952.64623955432,23.4271,23.4271,23.3158,23.3482,112952.6462
2007-03-14 10:10:00,50.32,50.58,50.25,50.53,82451.25348189415,23.3436,23.4642,23.3111,23.441,82451.2535
2007-03-14 10:20:00,50.54,50.76,50.53,50.58,86350.97493036212,23.4457,23.5477,23.441,23.4642,86350.9749
2007-03-14 10:30:00,50.57,50.75,50.53,50.7,84122.56267409472,23.4596,23.5431,23.441,23.5199,84122.5627
2007-03-14 10:40:00,50.7,50.83,50.7,50.74,90947.07520891364,23.5199,23.5802,23.5199,23.5384,90947.0752
2007-03-14 10:50:00,50.73,50.76,50.68,50.68,48189.41504178273,23.5338,23.5477,23.5106,23.5106,48189.415
2007-03-14 11:00:00,50.68,50.72,50.59,50.66,76183.84401114206,23.5106,23.5292,23.4689,23.5013,76183.844
2007-03-14 11:10:00,50.67,50.68,50.58,50.6,37465.18105849582,23.506,23.5106,23.4642,23.4735,37465.1811
2007-03-14 11:20:00,50.6,50.61,50.51,50.52,47493.03621169917,23.4735,23.4781,23.4317,23.4364,47493.0362
2007-03-14 11:30:00,50.53,50.6,50.43,50.6,57381.61559888579,23.441,23.4735,23.3946,23.4735,57381.6156
2007-03-14 11:40:00,50.61,50.75,50.61,50.72,70752.08913649025,23.4781,23.5431,23.4781,23.5292,70752.0891
2007-03-14 11:50:00,50.73,50.73,50.64,50.72,24094.707520891367,23.5338,23.5338,23.4921,23.5292,24094.7075
2007-03-14 12:00:00,50.72,50.73,50.37,50.38,74791.08635097493,23.5292,23.5338,23.3668,23.3714,74791.0864
2007-03-14 12:10:00,50.4,50.4,50.15,50.21,97493.03621169916,23.3807,23.3807,23.2647,23.2926,97493.0362
2007-03-14 12:20:00,50.22,50.24,49.93,50.07,157660.16713091923,23.2972,23.3065,23.1627,23.2276,157660.1671
2007-03-14 12:30:00,50.05,50.09,50.04,50.07,45961.00278551533,23.2184,23.2369,23.2137,23.2276,45961.0028
2007-03-14 12:40:00,50.08,50.08,49.87,49.88,96796.6573816156,23.2323,23.2323,23.1348,23.1395,96796.6574
2007-03-14 12:50:00,49.87,49.87,49.73,49.84,108495.8217270195,23.1348,23.1348,23.0699,23.1209,108495.8217
2007-03-14 13:00:00,49.84,50.04,49.82,50.01,94150.41782729804,23.1209,23.2137,23.1117,23.1998,94150.4178
2007-03-14 13:10:00,50.03,50.21,49.99,50.21,83704.73537604457,23.2091,23.2926,23.1905,23.2926,83704.7354
2007-03-14 13:20:00,50.2,50.25,50.11,50.11,90111.42061281338,23.2879,23.3111,23.2462,23.2462,90111.4206
2007-03-14 13:30:00,50.11,50.15,50.09,50.13,122701.94986072424,23.2462,23.2647,23.2369,23.2555,122701.9499
2007-03-14 13:40:00,50.13,50.25,50.1,50.12,191086.3509749304,23.2555,23.3111,23.2415,23.2508,191086.351
2007-03-14 13:50:00,50.12,50.13,50.03,50.04,82311.97771587744,23.2508,23.2555,23.2091,23.2137,82311.9777
2007-03-14 14:00:00,50.05,50.1,49.99,50.04,108774.37325905293,23.2184,23.2415,23.1905,23.2137,108774.3733
2007-03-14 14:10:00,50.04,50.2,50.04,50.2,103064.06685236769,23.2137,23.2879,23.2137,23.2879,103064.0669
2007-03-14 14:20:00,50.2,50.32,50.2,50.3,103481.89415041784,23.2879,23.3436,23.2879,23.3343,103481.8942
2007-03-14 14:30:00,50.31,50.45,50.3,50.45,78133.70473537604,23.339,23.4039,23.3343,23.4039,78133.7047
2007-03-14 14:40:00,50.45,50.51,50.36,50.37,149025.06963788302,23.4039,23.4317,23.3622,23.3668,149025.0696
2007-03-14 14:50:00,50.37,50.37,50.29,50.32,156824.51253481896,23.3668,23.3668,23.3297,23.3436,156824.5125
2007-03-14 15:00:00,50.32,50.35,50.22,50.27,227298.0501392758,23.3436,23.3575,23.2972,23.3204,227298.0501
2007-03-14 15:10:00,50.27,50.35,50.25,50.27,193593.3147632312,23.3204,23.3575,23.3111,23.3204,193593.3148
2007-03-14 15:20:00,50.27,50.28,50.23,50.23,92757.66016713092,23.3204,23.325,23.3019,23.3019,92757.6602
2007-03-14 15:30:00,50.23,50.23,50.13,50.18,182590.5292479109,23.3019,23.3019,23.2555,23.2787,182590.5292
2007-03-14 15:40:00,50.17,50.25,50.09,50.23,148746.5181058496,23.274,23.3111,23.2369,23.3019,148746.5181
2007-03-14 15:50:00,50.23,50.3,50.17,50.25,216016.713091922,23.3019,23.3343,23.274,23.3111,216016.7131
2007-03-15 09:30:00,50.26,50.98,50.26,50.38,72144.84679665738,23.3158,23.6498,23.3158,23.3714,72144.8468
2007-03-15 09:40:00,50.38,50.4,50.08,50.35,107799.44289693594,23.3714,23.3807,23.2323,23.3575,107799.4429
2007-03-15 09:50:00,50.35,50.36,50.26,50.32,39415.04178272981,23.3575,23.3622,23.3158,23.3436,39415.0418
2007-03-15 10:00:00,50.33,50.33,50.2,50.22,57242.33983286908,23.3482,23.3482,23.2879,23.2972,57242.3398
2007-03-15 10:10:00,50.24,50.27,50.22,50.25,59052.92479108636,23.3065,23.3204,23.2972,23.3111,59052.9248
2007-03-15 10:20:00,50.26,50.3,50.21,50.21,73119.77715877438,23.3158,23.3343,23.2926,23.2926,73119.7772
2007-03-15 10:30:00,50.21,50.26,50.17,50.26,50835.654596100285,23.2926,23.3158,23.274,23.3158,50835.6546
2007-03-15 10:40:00,50.25,50.28,50.25,50.26,75069.63788300836,23.3111,23.325,23.3111,23.3158,75069.6379
2007-03-15 10:50:00,50.26,50.28,50.22,50.25,40111.420612813374,23.3158,23.325,23.2972,23.3111,40111.4206
2007-03-15 11:00:00,50.25,50.26,50.2,50.2,61420.61281337048,23.3111,23.3158,23.2879,23.2879,61420.6128
2007-03-15 11:10:00,50.21,50.26,50.21,50.24,45264.62395543176,23.2926,23.3158,23.2926,23.3065,45264.624
2007-03-15 11:20:00,50.24,50.26,50.22,50.26,20055.710306406687,23.3065,23.3158,23.2972,23.3158,20055.7103
2007-03-15 11:30:00,50.26,50.26,50.22,50.23,26323.119777158776,23.3158,23.3158,23.2972,23.3019,26323.1198
2007-03-15 11:40:00,50.23,50.24,50.17,50.19,32590.529247910865,23.3019,23.3065,23.274,23.2833,32590.5292
2007-03-15 11:50:00,50.17,50.2,50.13,50.17,44289.69359331477,23.274,23.2879,23.2555,23.274,44289.6936
2007-03-15 12:00:00,50.18,50.26,50.15,50.22,53899.72144846797,23.2787,23.3158,23.2647,23.2972,53899.7214
2007-03-15 12:10:00,50.22,50.26,50.21,50.24,28272.98050139276,23.2972,23.3158,23.2926,23.3065,28272.9805
2007-03-15 12:20:00,50.25,50.26,50.23,50.23,18523.676880222843,23.3111,23.3158,23.3019,23.3019,18523.6769
2007-03-15 12:30:00,50.24,50.27,50.22,50.25,28133.704735376046,23.3065,23.3204,23.2972,23.3111,28133.7047
2007-03-15 12:40:00,50.25,50.33,50.25,50.27,48189.41504178273,23.3111,23.3482,23.3111,23.3204,48189.415
2007-03-15 12:50:00,50.27,50.27,50.22,50.24,22284.122562674096,23.3204,23.3204,23.2972,23.3065,22284.1226
2007-03-15 13:00:00,50.25,50.34,50.24,50.32,21587.74373259053,23.3111,23.3529,23.3065,23.3436,21587.7437
2007-03-15 13:10:00,50.32,50.32,50.22,50.22,28133.704735376046,23.3436,23.3436,23.2972,23.2972,28133.7047
2007-03-15 13:20:00,50.22,50.25,50.19,50.25,38579.38718662953,23.2972,23.3111,23.2833,23.3111,38579.3872
2007-03-15 13:30:00,50.25,50.25,50.12,50.12,47910.86350974931,23.3111,23.3111,23.2508,23.2508,47910.8635
2007-03-15 13:40:00,50.12,50.19,50.04,50.17,50557.10306406685,23.2508,23.2833,23.2137,23.274,50557.1031
2007-03-15 13:50:00,50.18,50.26,50.18,50.25,55849.58217270195,23.2787,23.3158,23.2787,23.3111,55849.5822
2007-03-15 14:00:00,50.25,50.3,50.22,50.22,56128.13370473538,23.3111,23.3343,23.2972,23.2972,56128.1337
2007-03-15 14:10:00,50.22,50.25,50.18,50.25,39972.14484679666,23.2972,23.3111,23.2787,23.3111,39972.1448
2007-03-15 14:20:00,50.26,50.26,50.23,50.25,43732.59052924792,23.3158,23.3158,23.3019,23.3111,43732.5905
2007-03-15 14:30:00,50.25,50.33,50.25,50.29,46518.10584958218,23.3111,23.3482,23.3111,23.3297,46518.1058
2007-03-15 14:40:00,50.29,50.33,50.25,50.27,86629.52646239554,23.3297,23.3482,23.3111,23.3204,86629.5265
2007-03-15 14:50:00,50.27,50.31,50.25,50.26,41504.178272980505,23.3204,23.339,23.3111,23.3158,41504.1783
2007-03-15 15:00:00,50.26,50.34,50.26,50.33,76183.84401114206,23.3158,23.3529,23.3158,23.3482,76183.844
2007-03-15 15:10:00,50.35,50.35,50.27,50.32,46657.38161559889,23.3575,23.3575,23.3204,23.3436,46657.3816
2007-03-15 15:20:00,50.32,50.43,50.32,50.35,108635.0974930362,23.3436,23.3946,23.3436,23.3575,108635.0975
2007-03-15 15:30:00,50.35,50.44,50.35,50.42,78969.35933147633,23.3575,23.3993,23.3575,23.39,78969.3593
2007-03-15 15:40:00,50.42,50.51,50.36,50.39,121866.29526462396,23.39,23.4317,23.3622,23.3761,121866.2953
2007-03-15 15:50:00,50.4,50.4,50.33,50.38,79108.63509749304,23.3807,23.3807,23.3482,23.3714,79108.6351
2007-03-16 09:30:00,50.41,50.68,50.41,50.64,906406.6852367688,23.3854,23.5106,23.3854,23.4921,906406.6852
2007-03-16 09:40:00,50.6,50.73,50.57,50.73,60167.13091922006,23.4735,23.5338,23.4596,23.5338,60167.1309
2007-03-16 09:50:00,50.73,50.96,50.73,50.95,94707.52089136493,23.5338,23.6405,23.5338,23.6359,94707.5209
2007-03-16 10:00:00,50.95,50.98,50.86,50.94,103621.16991643456,23.6359,23.6498,23.5941,23.6312,103621.1699
2007-03-16 10:10:00,50.96,51.0,50.86,50.86,80779.9442896936,23.6405,23.6591,23.5941,23.5941,80779.9443
2007-03-16 10:20:00,50.86,50.88,50.83,50.88,41225.62674094708,23.5941,23.6034,23.5802,23.6034,41225.6267
2007-03-16 10:30:00,50.89,50.93,50.88,50.93,46796.6573816156,23.608,23.6266,23.6034,23.6266,46796.6574
2007-03-16 10:40:00,50.94,51.01,50.93,51.0,60724.23398328691,23.6312,23.6637,23.6266,23.6591,60724.234
2007-03-16 10:50:00,51.0,51.03,50.91,50.91,97493.03621169916,23.6591,23.673,23.6173,23.6173,97493.0362
2007-03-16 11:00:00,50.91,50.91,50.84,50.84,68384.40111420614,23.6173,23.6173,23.5848,23.5848,68384.4011
2007-03-16 11:10:00,50.85,50.93,50.78,50.9,66155.98885793872,23.5895,23.6266,23.557,23.6127,66155.9889
2007-03-16 11:20:00,50.9,50.94,50.88,50.88,45682.45125348189,23.6127,23.6312,23.6034,23.6034,45682.4513
2007-03-16 11:30:00,50.91,50.91,50.77,50.79,44986.072423398335,23.6173,23.6173,23.5524,23.5616,44986.0724
2007-03-16 11:40:00,50.8,50.9,50.8,50.9,26740.947075208915,23.5663,23.6127,23.5663,23.6127,26740.9471
2007-03-16 11:50:00,50.9,50.91,50.84,50.91,35793.87186629527,23.6127,23.6173,23.5848,23.6173,35793.8719
2007-03-16 12:00:00,50.91,50.93,50.88,50.91,39554.31754874652,23.6173,23.6266,23.6034,23.6173,39554.3175
2007-03-16 12:10:00,50.91,50.92,50.87,50.88,32869.08077994429,23.6173,23.6219,23.5988,23.6034,32869.0808
2007-03-16 12:20:00,50.88,50.88,50.86,50.86,20194.9860724234,23.6034,23.6034,23.5941,23.5941,20194.9861
2007-03-16 12:30:00,50.86,50.86,50.78,50.78,37743.73259052925,23.5941,23.5941,23.557,23.557,37743.7326
2007-03-16 12:40:00,50.77,50.79,50.76,50.78,19498.60724233984,23.5524,23.5616,23.5477,23.557,19498.6072
2007-03-16 12:50:00,50.78,50.83,50.77,50.83,34122.56267409471,23.557,23.5802,23.5524,23.5802,34122.5627
2007-03-16 13:00:00,50.83,50.83,50.78,50.78,29387.186629526463,23.5802,23.5802,23.557,23.557,29387.1866
2007-03-16 13:10:00,50.78,50.86,50.78,50.86,42896.93593314764,23.557,23.5941,23.557,23.5941,42896.9359
2007-03-16 13:20:00,50.86,50.91,50.84,50.91,36072.42339832869,23.5941,23.6173,23.5848,23.6173,36072.4234
2007-03-16 13:30:00,50.91,50.97,50.91,50.93,33426.183844011146,23.6173,23.6451,23.6173,23.6266,33426.1838
2007-03-16 13:40:00,50.93,50.96,50.92,50.93,24930.362116991644,23.6266,23.6405,23.6219,23.6266,24930.3621
2007-03-16 13:50:00,50.93,50.98,50.93,50.96,22562.674094707523,23.6266,23.6498,23.6266,23.6405,22562.6741
2007-03-16 14:00:00,50.96,50.99,50.92,50.92,47075.20891364903,23.6405,23.6544,23.6219,23.6219,47075.2089
2007-03-16 14:10:00,50.91,50.91,50.83,50.85,37186.6295264624,23.6173,23.6173,23.5802,23.5895,37186.6295
2007-03-16 14:20:00,50.84,50.84,50.76,50.81,40668.52367688023,23.5848,23.5848,23.5477,23.5709,40668.5237
2007-03-16 14:30:00,50.81,50.81,50.77,50.8,40807.79944289694,23.5709,23.5709,23.5524,23.5663,40807.7994
2007-03-16 14:40:00,50.8,50.81,50.73,50.8,41643.45403899722,23.5663,23.5709,23.5338,23.5663,41643.454
2007-03-16 14:50:00,50.8,50.87,50.78,50.87,33844.01114206128,23.5663,23.5988,23.557,23.5988,33844.0111
2007-03-16 15:00:00,50.86,50.88,50.84,50.87,49442.89693593315,23.5941,23.6034,23.5848,23.5988,49442.8969
2007-03-16 15:10:00,50.87,50.91,50.87,50.88,49442.89693593315,23.5988,23.6173,23.5988,23.6034,49442.8969
2007-03-16 15:20:00,50.88,50.88,50.83,50.84,54874.65181058496,23.6034,23.6034,23.5802,23.5848,54874.6518
2007-03-16 15:30:00,50.85,50.96,50.85,50.95,82311.97771587744,23.5895,23.6405,23.5895,23.6359,82311.9777
2007-03-16 15:40:00,50.94,50.95,50.91,50.95,123955.43175487466,23.6312,23.6359,23.6173,23.6359,123955.4318
2007-03-16 15:50:00,50.95,50.96,50.88,50.89,94011.14206128134,23.6359,23.6405,23.6034,23.608,94011.1421
2007-03-19 09:30:00,51.22,51.3,51.18,51.27,51114.20612813371,23.7611,23.7982,23.7426,23.7843,51114.2061
2007-03-19 09:40:00,51.3,51.36,51.29,51.35,66016.713091922,23.7982,23.8261,23.7936,23.8214,66016.7131
2007-03-19 09:50:00,51.34,51.34,51.17,51.24,56267.40947075209,23.8168,23.8168,23.7379,23.7704,56267.4095
2007-03-19 10:00:00,51.24,51.32,51.24,51.29,62116.99164345404,23.7704,23.8075,23.7704,23.7936,62116.9916
2007-03-19 10:10:00,51.29,51.29,51.24,51.27,46100.27855153204,23.7936,23.7936,23.7704,23.7843,46100.2786
2007-03-19 10:20:00,51.27,51.34,51.26,51.34,41782.72980501393,23.7843,23.8168,23.7797,23.8168,41782.7298
2007-03-19 10:30:00,51.34,51.37,51.34,51.37,50278.55153203343,23.8168,23.8307,23.8168,23.8307,50278.5515
2007-03-19 10:40:00,51.37,51.39,51.37,51.39,33704.73537604457,23.8307,23.84,23.8307,23.84,33704.7354
2007-03-19 10:50:00,51.38,51.52,51.38,51.52,48885.7938718663,23.8353,23.9003,23.8353,23.9003,48885.7939
2007-03-19 11:00:00,51.51,51.64,51.51,51.62,61699.1643454039,23.8956,23.956,23.8956,23.9467,61699.1643
2007-03-19 11:10:00,51.62,51.65,51.57,51.65,57660.16713091922,23.9467,23.9606,23.9235,23.9606,57660.1671
2007-03-19 11:20:00,51.65,51.74,51.63,51.72,45125.34818941505,23.9606,24.0023,23.9513,23.9931,45125.3482
2007-03-19 11:30:00,51.72,51.8,51.72,51.79,42757.66016713092,23.9931,24.0302,23.9931,24.0255,42757.6602
2007-03-19 11:40:00,51.79,51.88,51.79,51.88,49860.72423398329,24.0255,24.0673,24.0255,24.0673,49860.7242
2007-03-19 11:50:00,51.89,51.91,51.82,51.82,53342.61838440112,24.0719,24.0812,24.0395,24.0395,53342.6184
2007-03-19 12:00:00,51.82,51.82,51.77,51.77,24094.707520891367,24.0395,24.0395,24.0163,24.0163,24094.7075
2007-03-19 12:10:00,51.77,51.86,51.77,51.86,33286.908077994434,24.0163,24.058,24.0163,24.058,33286.9081
2007-03-19 12:20:00,51.86,51.87,51.74,51.74,45403.89972144847,24.058,24.0627,24.0023,24.0023,45403.8997
2007-03-19 12:30:00,51.74,51.75,51.73,51.73,34679.66573816156,24.0023,24.007,23.9977,23.9977,34679.6657
2007-03-19 12:40:00,51.73,51.76,51.7,51.76,29526.46239554317,23.9977,24.0116,23.9838,24.0116,29526.4624
2007-03-19 12:50:00,51.76,51.79,51.73,51.76,35933.14763231198,24.0116,24.0255,23.9977,24.0116,35933.1476
2007-03-19 13:00:00,51.75,51.76,51.67,51.7,37883.008356545964,24.007,24.0116,23.9699,23.9838,37883.0084
2007-03-19 13:10:00,51.7,51.7,51.69,51.7,20055.710306406687,23.9838,23.9838,23.9792,23.9838,20055.7103
2007-03-19 13:20:00,51.7,51.72,51.66,51.67,36629.526462395545,23.9838,23.9931,23.9652,23.9699,36629.5265
2007-03-19 13:30:00,51.67,51.7,51.66,51.7,24651.810584958217,23.9699,23.9838,23.9652,23.9838,24651.8106
2007-03-19 13:40:00,51.7,51.78,51.69,51.74,28830.08356545961,23.9838,24.0209,23.9792,24.0023,28830.0836
2007-03-19 13:50:00,51.74,51.77,51.74,51.75,30083.56545961003,24.0023,24.0163,24.0023,24.007,30083.5655
2007-03-19 14:00:00,51.75,51.8,51.75,51.78,36629.526462395545,24.007,24.0302,24.007,24.0209,36629.5265
2007-03-19 14:10:00,51.77,51.79,51.71,51.71,31754.874651810587,24.0163,24.0255,23.9884,23.9884,31754.8747
2007-03-19 14:20:00,51.71,51.72,51.67,51.67,32729.80501392758,23.9884,23.9931,23.9699,23.9699,32729.805
2007-03-19 14:30:00,51.67,51.73,51.65,51.73,45543.17548746518,23.9699,23.9977,23.9606,23.9977,45543.1755
2007-03-19 14:40:00,51.74,51.77,51.72,51.77,31894.1504178273,24.0023,24.0163,23.9931,24.0163,31894.1504
2007-03-19 14:50:00,51.76,51.78,51.74,51.76,35515.32033426184,24.0116,24.0209,24.0023,24.0116,35515.3203
2007-03-19 15:00:00,51.76,51.76,51.65,51.65,31615.598885793872,24.0116,24.0116,23.9606,23.9606,31615.5989
2007-03-19 15:10:00,51.65,51.72,51.64,51.72,26462.395543175488,23.9606,23.9931,23.956,23.9931,26462.3955
2007-03-19 15:20:00,51.72,51.73,51.65,51.67,73955.43175487466,23.9931,23.9977,23.9606,23.9699,73955.4318
2007-03-19 15:30:00,51.67,51.69,51.6,51.63,73119.77715877438,23.9699,23.9792,23.9374,23.9513,73119.7772
2007-03-19 15:40:00,51.64,51.76,51.64,51.7,85793.87186629527,23.956,24.0116,23.956,23.9838,85793.8719
2007-03-19 15:50:00,51.7,51.75,51.68,51.75,128133.70473537606,23.9838,24.007,23.9745,24.007,128133.7047
2007-03-20 09:30:00,51.7,51.7,51.56,51.69,36490.25069637883,23.9838,23.9838,23.9188,23.9792,36490.2507
2007-03-20 09:40:00,51.68,51.69,51.66,51.68,43732.59052924792,23.9745,23.9792,23.9652,23.9745,43732.5905
2007-03-20 09:50:00,51.67,51.79,51.67,51.68,86072.4233983287,23.9699,24.0255,23.9699,23.9745,86072.4234
2007-03-20 10:00:00,51.69,51.69,51.6,51.63,37325.90529247911,23.9792,23.9792,23.9374,23.9513,37325.9053
2007-03-20 10:10:00,51.64,51.72,51.64,51.68,53203.342618384406,23.956,23.9931,23.956,23.9745,53203.3426
2007-03-20 10:20:00,51.67,51.73,51.66,51.67,100557.10306406686,23.9699,23.9977,23.9652,23.9699,100557.1031
2007-03-20 10:30:00,51.67,51.68,51.57,51.58,45682.45125348189,23.9699,23.9745,23.9235,23.9281,45682.4513
2007-03-20 10:40:00,51.59,51.66,51.58,51.65,30919.22005571031,23.9328,23.9652,23.9281,23.9606,30919.2201
2007-03-20 10:50:00,51.66,51.69,51.6,51.61,52367.68802228413,23.9652,23.9792,23.9374,23.942,52367.688
2007-03-20 11:00:00,51.62,51.69,51.61,51.69,18384.401114206128,23.9467,23.9792,23.942,23.9792,18384.4011
2007-03-20 11:10:00,51.7,51.84,51.68,51.83,55292.4791086351,23.9838,24.0487,23.9745,24.0441,55292.4791
2007-03-20 11:20:00,51.82,51.86,51.81,51.85,43871.86629526463,24.0395,24.058,24.0348,24.0534,43871.8663
2007-03-20 11:30:00,51.86,51.88,51.79,51.8,48885.7938718663,24.058,24.0673,24.0255,24.0302,48885.7939
2007-03-20 11:40:00,51.8,51.88,51.78,51.88,33426.183844011146,24.0302,24.0673,24.0209,24.0673,33426.1838
2007-03-20 11:50:00,51.87,51.98,51.87,51.98,25208.91364902507,24.0627,24.1137,24.0627,24.1137,25208.9136
2007-03-20 12:00:00,51.98,52.0,51.97,51.98,50417.82729805014,24.1137,24.123,24.109,24.1137,50417.8273
2007-03-20 12:10:00,51.98,51.99,51.97,51.97,26462.395543175488,24.1137,24.1183,24.109,24.109,26462.3955
2007-03-20 12:20:00,51.96,52.0,51.95,52.0,34540.38997214485,24.1044,24.123,24.0998,24.123,34540.39
2007-03-20 12:30:00,52.01,52.02,51.98,51.98,30222.841225626744,24.1276,24.1322,24.1137,24.1137,30222.8412
2007-03-20 12:40:00,51.98,52.0,51.98,52.0,18523.676880222843,24.1137,24.123,24.1137,24.123,18523.6769
2007-03-20 12:50:00,52.0,52.0,51.95,51.96,38997.21448467967,24.123,24.123,24.0998,24.1044,38997.2145
2007-03-20 13:00:00,51.96,51.96,51.93,51.94,36490.25069637883,24.1044,24.1044,24.0905,24.0951,36490.2507
2007-03-20 13:10:00,51.93,51.93,51.85,51.85,26044.56824512535,24.0905,24.0905,24.0534,24.0534,26044.5682
2007-03-20 13:20:00,51.85,51.88,51.84,51.88,20334.26183844012,24.0534,24.0673,24.0487,24.0673,20334.2618
2007-03-20 13:30:00,51.88,51.9,51.81,51.83,32451.25348189416,24.0673,24.0766,24.0348,24.0441,32451.2535
2007-03-20 13:40:00,51.83,51.88,51.81,51.88,20334.26183844012,24.0441,24.0673,24.0348,24.0673,20334.2618
2007-03-20 13:50:00,51.87,51.87,51.83,51.86,31337.04735376045,24.0627,24.0627,24.0441,24.058,31337.0474
2007-03-20 14:00:00,51.86,51.88,51.79,51.85,62534.818941504185,24.058,24.0673,24.0255,24.0534,62534.8189
2007-03-20 14:10:00,51.84,51.92,51.84,51.92,21309.192200557103,24.0487,24.0858,24.0487,24.0858,21309.1922
2007-03-20 14:20:00,51.92,51.95,51.89,51.93,49303.621169916434,24.0858,24.0998,24.0719,24.0905,49303.6212
2007-03-20 14:30:00,51.93,51.93,51.88,51.88,27437.32590529248,24.0905,24.0905,24.0673,24.0673,27437.3259
2007-03-20 14:40:00,51.87,51.9,51.85,51.9,26044.56824512535,24.0627,24.0766,24.0534,24.0766,26044.5682
2007-03-20 14:50:00,51.9,51.98,51.9,51.95,39693.59331476323,24.0766,24.1137,24.0766,24.0998,39693.5933
2007-03-20 15:00:00,51.95,52.01,51.95,52.0,33426.183844011146,24.0998,24.1276,24.0998,24.123,33426.1838
2007-03-20 15:10:00,52.0,52.06,52.0,52.03,55710.30640668524,24.123,24.1508,24.123,24.1369,55710.3064
2007-03-20 15:20:00,52.02,52.06,52.02,52.05,33426.183844011146,24.1322,24.1508,24.1322,24.1462,33426.1838
2007-03-20 15:30:00,52.05,52.14,52.05,52.1,124233.98328690809,24.1462,24.1879,24.1462,24.1694,124233.9833
2007-03-20 15:40:00,52.09,52.1,52.04,52.08,135793.87186629526,24.1647,24.1694,24.1415,24.1601,135793.8719
2007-03-20 15:50:00,52.08,52.08,51.96,52.03,76601.6713091922,24.1601,24.1601,24.1044,24.1369,76601.6713
2007-03-21 09:30:00,51.73,52.09,51.63,52.07,115320.33426183843,23.9977,24.1647,23.9513,24.1554,115320.3343
2007-03-21 09:40:00,52.07,52.14,52.0,52.11,129247.91086350977,24.1554,24.1879,24.123,24.174,129247.9109
2007-03-21 09:50:00,52.11,52.13,51.93,51.95,66295.26462395543,24.174,24.1833,24.0905,24.0998,66295.2646
2007-03-21 10:00:00,51.95,51.98,51.93,51.95,55292.4791086351,24.0998,24.1137,24.0905,24.0998,55292.4791
2007-03-21 10:10:00,51.94,51.97,51.9,51.9,54596.10027855154,24.0951,24.109,24.0766,24.0766,54596.1003
2007-03-21 10:20:00,51.9,51.91,51.83,51.86,48885.7938718663,24.0766,24.0812,24.0441,24.058,48885.7939
2007-03-21 10:30:00,51.87,51.88,51.77,51.8,102924.79108635098,24.0627,24.0673,24.0163,24.0302,102924.7911
2007-03-21 10:40:00,51.81,51.88,51.8,51.87,29108.63509749304,24.0348,24.0673,24.0302,24.0627,29108.6351
2007-03-21 10:50:00,51.88,51.91,51.86,51.91,59192.20055710307,24.0673,24.0812,24.058,24.0812,59192.2006
2007-03-21 11:00:00,51.9,51.91,51.86,51.87,54735.37604456825,24.0766,24.0812,24.058,24.0627,54735.376
2007-03-21 11:10:00,51.87,51.88,51.86,51.86,30083.56545961003,24.0627,24.0673,24.058,24.058,30083.5655
2007-03-21 11:20:00,51.86,51.87,51.84,51.85,260863.50974930363,24.058,24.0627,24.0487,24.0534,260863.5097
2007-03-21 11:30:00,51.86,51.86,51.83,51.83,41643.45403899722,24.058,24.058,24.0441,24.0441,41643.454
2007-03-21 11:40:00,51.83,51.85,51.8,51.8,51114.20612813371,24.0441,24.0534,24.0302,24.0302,51114.2061
2007-03-21 11:50:00,51.8,51.82,51.77,51.77,25487.4651810585,24.0302,24.0395,24.0163,24.0163,25487.4652
2007-03-21 12:00:00,51.78,51.81,51.75,51.81,36211.69916434541,24.0209,24.0348,24.007,24.0348,36211.6992
2007-03-21 12:10:00,51.82,51.83,51.79,51.79,24373.2590529248,24.0395,24.0441,24.0255,24.0255,24373.2591
2007-03-21 12:20:00,51.79,51.8,51.77,51.78,12256.267409470753,24.0255,24.0302,24.0163,24.0209,12256.2674
2007-03-21 12:30:00,51.78,51.79,51.77,51.79,23259.05292479109,24.0209,24.0255,24.0163,24.0255,23259.0529
2007-03-21 12:40:00,51.78,51.79,51.77,51.78,30222.841225626744,24.0209,24.0255,24.0163,24.0209,30222.8412
2007-03-21 12:50:00,51.77,51.78,51.76,51.76,13509.74930362117,24.0163,24.0209,24.0116,24.0116,13509.7493
2007-03-21 13:00:00,51.77,51.86,51.76,51.86,31197.771587743733,24.0163,24.058,24.0116,24.058,31197.7716
2007-03-21 13:10:00,51.86,51.88,51.83,51.84,36211.69916434541,24.058,24.0673,24.0441,24.0487,36211.6992
2007-03-21 13:20:00,51.83,51.87,51.83,51.84,29108.63509749304,24.0441,24.0627,24.0441,24.0487,29108.6351
2007-03-21 13:30:00,51.83,51.86,51.83,51.86,15041.782729805014,24.0441,24.058,24.0441,24.058,15041.7827
2007-03-21 13:40:00,51.86,51.89,51.83,51.85,100000.0,24.058,24.0719,24.0441,24.0534,100000.0
2007-03-21 13:50:00,51.85,51.88,51.82,51.83,162952.6462395543,24.0534,24.0673,24.0395,24.0441,162952.6462
2007-03-21 14:00:00,51.83,51.87,51.81,51.86,27994.42896935933,24.0441,24.0627,24.0348,24.058,27994.429
2007-03-21 14:10:00,51.88,52.03,51.78,51.85,180779.9442896936,24.0673,24.1369,24.0209,24.0534,180779.9443
2007-03-21 14:20:00,51.88,52.16,51.86,52.1,132869.08077994428,24.0673,24.1972,24.058,24.1694,132869.0808
2007-03-21 14:30:00,52.11,52.13,52.0,52.11,73119.77715877438,24.174,24.1833,24.123,24.174,73119.7772
2007-03-21 14:40:00,52.1,52.2,52.09,52.18,91643.45403899722,24.1694,24.2157,24.1647,24.2065,91643.454
2007-03-21 14:50:00,52.18,52.32,52.18,52.32,122144.8467966574,24.2065,24.2714,24.2065,24.2714,122144.8468
2007-03-21 15:00:00,52.31,52.32,52.18,52.18,110027.85515320336,24.2668,24.2714,24.2065,24.2065,110027.8552
2007-03-21 15:10:00,52.18,52.2,52.07,52.07,86490.25069637883,24.2065,24.2157,24.1554,24.1554,86490.2507
2007-03-21 15:20:00,52.07,52.15,52.06,52.14,87743.73259052925,24.1554,24.1925,24.1508,24.1879,87743.7326
2007-03-21 15:30:00,52.16,52.24,52.11,52.17,117270.19498607244,24.1972,24.2343,24.174,24.2018,117270.195
2007-03-21 15:40:00,52.17,52.2,52.12,52.13,138857.93871866295,24.2018,24.2157,24.1786,24.1833,138857.9387
2007-03-21 15:50:00,52.13,52.15,52.08,52.13,137743.73259052925,24.1833,24.1925,24.1601,24.1833,137743.7326
2007-03-22 09:30:00,52.13,52.21,52.13,52.17,41225.62674094708,24.1833,24.2204,24.1833,24.2018,41225.6267
2007-03-22 09:40:00,52.18,52.18,52.14,52.15,49442.89693593315,24.2065,24.2065,24.1879,24.1925,49442.8969
2007-03-22 09:50:00,52.16,52.17,51.99,52.0,61420.61281337048,24.1972,24.2018,24.1183,24.123,61420.6128
2007-03-22 10:00:00,51.99,52.04,51.96,52.04,61002.785515320335,24.1183,24.1415,24.1044,24.1415,61002.7855
2007-03-22 10:10:00,52.04,52.1,51.98,51.99,82869.0807799443,24.1415,24.1694,24.1137,24.1183,82869.0808
2007-03-22 10:20:00,51.99,51.99,51.86,51.86,60863.50974930362,24.1183,24.1183,24.058,24.058,60863.5097
2007-03-22 10:30:00,51.87,51.98,51.85,51.98,64623.95543175488,24.0627,24.1137,24.0534,24.1137,64623.9554
2007-03-22 10:40:00,51.98,52.09,51.97,52.07,61699.1643454039,24.1137,24.1647,24.109,24.1554,61699.1643
2007-03-22 10:50:00,52.07,52.12,52.03,52.08,90529.24791086352,24.1554,24.1786,24.1369,24.1601,90529.2479
2007-03-22 11:00:00,52.08,52.11,52.05,52.06,39554.31754874652,24.1601,24.174,24.1462,24.1508,39554.3175
2007-03-22 11:10:00,52.06,52.09,52.03,52.06,83008.35654596101,24.1508,24.1647,24.1369,24.1508,83008.3565
2007-03-22 11:20:00,52.06,52.09,52.06,52.08,15320.33426183844,24.1508,24.1647,24.1508,24.1601,15320.3343
2007-03-22 11:30:00,52.08,52.09,51.96,51.98,45125.34818941505,24.1601,24.1647,24.1044,24.1137,45125.3482
2007-03-22 11:40:00,51.97,52.04,51.93,51.99,35236.76880222841,24.109,24.1415,24.0905,24.1183,35236.7688
2007-03-22 11:50:00,51.99,52.04,51.98,52.04,25626.74094707521,24.1183,24.1415,24.1137,24.1415,25626.7409
2007-03-22 12:00:00,52.04,52.12,52.02,52.09,20752.089136490253,24.1415,24.1786,24.1322,24.1647,20752.0891
2007-03-22 12:10:00,52.11,52.11,52.03,52.06,24791.08635097493,24.174,24.174,24.1369,24.1508,24791.0864
2007-03-22 12:20:00,52.06,52.09,52.05,52.08,7520.891364902507,24.1508,24.1647,24.1462,24.1601,7520.8914
2007-03-22 12:30:00,52.09,52.13,52.06,52.06,20334.26183844012,24.1647,24.1833,24.1508,24.1508,20334.2618
2007-03-22 12:40:00,52.07,52.13,52.07,52.1,15041.782729805014,24.1554,24.1833,24.1554,24.1694,15041.7827
2007-03-22 12:50:00,52.11,52.11,52.08,52.08,9052.924791086352,24.174,24.174,24.1601,24.1601,9052.9248
2007-03-22 13:00:00,52.08,52.08,52.03,52.04,16852.367688022285,24.1601,24.1601,24.1369,24.1415,16852.3677
2007-03-22 13:10:00,52.05,52.05,52.02,52.03,15877.437325905294,24.1462,24.1462,24.1322,24.1369,15877.4373
2007-03-22 13:20:00,52.03,52.03,51.97,51.98,20334.26183844012,24.1369,24.1369,24.109,24.1137,20334.2618
2007-03-22 13:30:00,51.98,51.98,51.9,51.9,39136.490250696384,24.1137,24.1137,24.0766,24.0766,39136.4903
2007-03-22 13:40:00,51.9,51.99,51.88,51.98,43593.3147632312,24.0766,24.1183,24.0673,24.1137,43593.3148
2007-03-22 13:50:00,51.98,51.99,51.93,51.93,58356.54596100279,24.1137,24.1183,24.0905,24.0905,58356.546
2007-03-22 14:00:00,51.95,51.96,51.94,51.95,61838.44011142062,24.0998,24.1044,24.0951,24.0998,61838.4401
2007-03-22 14:10:00,51.95,51.96,51.94,51.94,49025.06963788301,24.0998,24.1044,24.0951,24.0951,49025.0696
2007-03-22 14:20:00,51.94,51.95,51.89,51.91,90668.52367688024,24.0951,24.0998,24.0719,24.0812,90668.5237
2007-03-22 14:30:00,51.91,51.94,51.9,51.91,87047.3537604457,24.0812,24.0951,24.0766,24.0812,87047.3538
2007-03-22 14:40:00,51.92,51.94,51.9,51.92,89693.59331476323,24.0858,24.0951,24.0766,24.0858,89693.5933
2007-03-22 14:50:00,51.92,51.93,51.9,51.91,57938.71866295265,24.0858,24.0905,24.0766,24.0812,57938.7187
2007-03-22 15:00:00,51.91,51.93,51.89,51.89,51114.20612813371,24.0812,24.0905,24.0719,24.0719,51114.2061
2007-03-22 15:10:00,51.9,51.9,51.82,51.84,95961.00278551532,24.0766,24.0766,24.0395,24.0487,95961.0028
2007-03-22 15:20:00,51.84,51.89,51.83,51.89,65738.16155988858,24.0487,24.0719,24.0441,24.0719,65738.1616
2007-03-22 15:30:00,51.89,51.91,51.85,51.88,79247.91086350975,24.0719,24.0812,24.0534,24.0673,79247.9109
2007-03-22 15:40:00,51.89,51.91,51.87,51.9,122841.22562674095,24.0719,24.0812,24.0627,24.0766,122841.2256
2007-03-22 15:50:00,51.9,51.94,51.85,51.89,79526.46239554317,24.0766,24.0951,24.0534,24.0719,79526.4624
2007-03-23 09:30:00,51.97,52.06,51.97,52.03,54038.99721448468,24.109,24.1508,24.109,24.1369,54038.9972
2007-03-23 09:40:00,52.04,52.05,51.89,51.9,90529.24791086352,24.1415,24.1462,24.0719,24.0766,90529.2479
2007-03-23 09:50:00,51.9,51.98,51.88,51.92,39972.14484679666,24.0766,24.1137,24.0673,24.0858,39972.1448
2007-03-23 10:00:00,51.93,52.06,51.93,51.96,118941.50417827298,24.0905,24.1508,24.0905,24.1044,118941.5042
2007-03-23 10:10:00,51.96,52.05,51.94,52.03,49860.72423398329,24.1044,24.1462,24.0951,24.1369,49860.7242
2007-03-23 10:20:00,52.03,52.11,52.02,52.09,103064.06685236769,24.1369,24.174,24.1322,24.1647,103064.0669
2007-03-23 10:30:00,52.1,52.2,52.08,52.19,52924.791086350975,24.1694,24.2157,24.1601,24.2111,52924.7911
2007-03-23 10:40:00,52.2,52.2,52.12,52.16,68245.12534818942,24.2157,24.2157,24.1786,24.1972,68245.1253
2007-03-23 10:50:00,52.16,52.2,52.12,52.16,54317.54874651811,24.1972,24.2157,24.1786,24.1972,54317.5487
2007-03-23 11:00:00,52.16,52.21,52.16,52.2,38718.66295264624,24.1972,24.2204,24.1972,24.2157,38718.663
2007-03-23 11:10:00,52.21,52.23,52.19,52.23,37604.45682451253,24.2204,24.2297,24.2111,24.2297,37604.4568
2007-03-23 11:20:00,52.23,52.23,52.21,52.23,27994.42896935933,24.2297,24.2297,24.2204,24.2297,27994.429
2007-03-23 11:30:00,52.23,52.28,52.23,52.26,42896.93593314764,24.2297,24.2529,24.2297,24.2436,42896.9359
2007-03-23 11:40:00,52.26,52.26,52.21,52.26,52506.96378830084,24.2436,24.2436,24.2204,24.2436,52506.9638
2007-03-23 11:50:00,52.25,52.26,52.2,52.22,26462.395543175488,24.2389,24.2436,24.2157,24.225,26462.3955
2007-03-23 12:00:00,52.22,52.28,52.21,52.26,47214.484679665744,24.225,24.2529,24.2204,24.2436,47214.4847
2007-03-23 12:10:00,52.26,52.26,52.13,52.18,53064.066852367694,24.2436,24.2436,24.1833,24.2065,53064.0669
2007-03-23 12:20:00,52.18,52.18,52.1,52.11,285097.4930362117,24.2065,24.2065,24.1694,24.174,285097.493
2007-03-23 12:30:00,52.1,52.1,52.02,52.05,39693.59331476323,24.1694,24.1694,24.1322,24.1462,39693.5933
2007-03-23 12:40:00,52.05,52.11,52.04,52.1,16016.713091922007,24.1462,24.174,24.1415,24.1694,16016.7131
2007-03-23 12:50:00,52.1,52.1,52.06,52.08,19637.883008356548,24.1694,24.1694,24.1508,24.1601,19637.883
2007-03-23 13:00:00,52.08,52.13,52.08,52.11,23816.15598885794,24.1601,24.1833,24.1601,24.174,23816.156
2007-03-23 13:10:00,52.11,52.11,52.03,52.05,27298.05013927577,24.174,24.174,24.1369,24.1462,27298.0501
2007-03-23 13:20:00,52.04,52.06,52.0,52.0,29387.186629526463,24.1415,24.1508,24.123,24.123,29387.1866
2007-03-23 13:30:00,52.0,52.01,51.95,51.99,50696.378830083566,24.123,24.1276,24.0998,24.1183,50696.3788
2007-03-23 13:40:00,51.99,52.0,51.97,51.98,29944.28969359332,24.1183,24.123,24.109,24.1137,29944.2897
2007-03-23 13:50:00,51.98,51.98,51.96,51.98,22841.225626740947,24.1137,24.1137,24.1044,24.1137,22841.2256
2007-03-23 14:00:00,51.98,52.0,51.95,52.0,25487.4651810585,24.1137,24.123,24.0998,24.123,25487.4652
2007-03-23 14:10:00,52.0,52.05,52.0,52.04,32033.42618384401,24.123,24.1462,24.123,24.1415,32033.4262
2007-03-23 14:20:00,52.04,52.06,52.03,52.04,27019.49860724234,24.1415,24.1508,24.1369,24.1415,27019.4986
2007-03-23 14:30:00,52.04,52.08,52.04,52.06,49025.06963788301,24.1415,24.1601,24.1415,24.1508,49025.0696
2007-03-23 14:40:00,52.06,52.06,51.98,52.02,66295.26462395543,24.1508,24.1508,24.1137,24.1322,66295.2646
2007-03-23 14:50:00,52.02,52.04,52.0,52.0,32033.42618384401,24.1322,24.1415,24.123,24.123,32033.4262
2007-03-23 15:00:00,52.0,52.04,51.99,52.03,68384.40111420614,24.123,24.1415,24.1183,24.1369,68384.4011
2007-03-23 15:10:00,52.04,52.06,52.02,52.06,27298.05013927577,24.1415,24.1508,24.1322,24.1508,27298.0501
2007-03-23 15:20:00,52.06,52.07,52.01,52.04,65181.05849582173,24.1508,24.1554,24.1276,24.1415,65181.0585
2007-03-23 15:30:00,52.03,52.07,51.99,52.05,55710.30640668524,24.1369,24.1554,24.1183,24.1462,55710.3064
2007-03-23 15:40:00,52.05,52.05,52.0,52.01,56545.96100278552,24.1462,24.1462,24.123,24.1276,56545.961
2007-03-23 15:50:00,52.01,52.33,52.0,52.02,73955.43175487466,24.1276,24.276,24.123,24.1322,73955.4318
2007-03-26 09:30:00,51.79,51.91,51.77,51.8,86768.80222841226,24.0255,24.0812,24.0163,24.0302,86768.8022
2007-03-26 09:40:00,51.8,51.85,51.7,51.85,117966.573816156,24.0302,24.0534,23.9838,24.0534,117966.5738
2007-03-26 09:50:00,51.83,51.95,51.83,51.94,41086.35097493036,24.0441,24.0998,24.0441,24.0951,41086.351
2007-03-26 10:00:00,51.93,51.93,51.53,51.59,171866.29526462397,24.0905,24.0905,23.9049,23.9328,171866.2953
2007-03-26 10:10:00,51.61,51.67,51.56,51.65,54178.2729805014,23.942,23.9699,23.9188,23.9606,54178.273
2007-03-26 10:20:00,51.64,51.73,51.41,51.53,84540.38997214485,23.956,23.9977,23.8493,23.9049,84540.39
2007-03-26 10:30:00,51.52,51.62,51.5,51.62,41782.72980501393,23.9003,23.9467,23.891,23.9467,41782.7298
2007-03-26 10:40:00,51.62,51.65,51.57,51.63,46657.38161559889,23.9467,23.9606,23.9235,23.9513,46657.3816
2007-03-26 10:50:00,51.62,51.66,51.6,51.65,38857.93871866296,23.9467,23.9652,23.9374,23.9606,38857.9387
2007-03-26 11:00:00,51.65,51.71,51.62,51.71,55571.03064066853,23.9606,23.9884,23.9467,23.9884,55571.0306
2007-03-26 11:10:00,51.71,51.74,51.68,51.7,49442.89693593315,23.9884,24.0023,23.9745,23.9838,49442.8969
2007-03-26 11:20:00,51.7,51.77,51.69,51.77,31337.04735376045,23.9838,24.0163,23.9792,24.0163,31337.0474
2007-03-26 11:30:00,51.78,51.88,51.78,51.88,107242.33983286908,24.0209,24.0673,24.0209,24.0673,107242.3398
2007-03-26 11:40:00,51.88,51.93,51.87,51.9,32451.25348189416,24.0673,24.0905,24.0627,24.0766,32451.2535
2007-03-26 11:50:00,51.9,51.9,51.87,51.89,31197.771587743733,24.0766,24.0766,24.0627,24.0719,31197.7716
2007-03-26 12:00:00,51.88,51.93,51.88,51.92,30779.944289693594,24.0673,24.0905,24.0673,24.0858,30779.9443
2007-03-26 12:10:00,51.93,51.94,51.9,51.9,39693.59331476323,24.0905,24.0951,24.0766,24.0766,39693.5933
2007-03-26 12:20:00,51.91,51.98,51.91,51.96,33426.183844011146,24.0812,24.1137,24.0812,24.1044,33426.1838
2007-03-26 12:30:00,51.96,51.98,51.94,51.96,31615.598885793872,24.1044,24.1137,24.0951,24.1044,31615.5989
2007-03-26 12:40:00,51.95,52.0,51.93,51.98,25069.63788300836,24.0998,24.123,24.0905,24.1137,25069.6379
2007-03-26 12:50:00,51.98,51.98,51.93,51.93,22562.674094707523,24.1137,24.1137,24.0905,24.0905,22562.6741
2007-03-26 13:00:00,51.93,51.94,51.88,51.88,27715.877437325908,24.0905,24.0951,24.0673,24.0673,27715.8774
2007-03-26 13:10:00,51.88,51.9,51.85,51.85,21030.64066852368,24.0673,24.0766,24.0534,24.0534,21030.6407
2007-03-26 13:20:00,51.85,51.85,51.82,51.83,30640.668523676883,24.0534,24.0534,24.0395,24.0441,30640.6685
2007-03-26 13:30:00,51.83,51.9,51.83,51.9,39415.04178272981,24.0441,24.0766,24.0441,24.0766,39415.0418
2007-03-26 13:40:00,51.9,51.92,51.88,51.89,30222.841225626744,24.0766,24.0858,24.0673,24.0719,30222.8412
2007-03-26 13:50:00,51.88,51.9,51.85,51.9,25208.91364902507,24.0673,24.0766,24.0534,24.0766,25208.9136
2007-03-26 14:00:00,51.9,52.01,51.9,52.0,47214.484679665744,24.0766,24.1276,24.0766,24.123,47214.4847
2007-03-26 14:10:00,52.01,52.05,52.0,52.04,44150.41782729805,24.1276,24.1462,24.123,24.1415,44150.4178
2007-03-26 14:20:00,52.03,52.04,51.99,52.03,37604.45682451253,24.1369,24.1415,24.1183,24.1369,37604.4568
2007-03-26 14:30:00,52.03,52.03,52.0,52.01,37743.73259052925,24.1369,24.1369,24.123,24.1276,37743.7326
2007-03-26 14:40:00,52.0,52.03,52.0,52.01,28830.08356545961,24.123,24.1369,24.123,24.1276,28830.0836
2007-03-26 14:50:00,52.01,52.02,51.93,51.95,62256.26740947076,24.1276,24.1322,24.0905,24.0998,62256.2674
2007-03-26 15:00:00,51.96,52.0,51.95,52.0,29247.91086350975,24.1044,24.123,24.0998,24.123,29247.9109
2007-03-26 15:10:00,52.0,52.03,51.99,52.03,31476.32311977716,24.123,24.1369,24.1183,24.1369,31476.3231
2007-03-26 15:20:00,52.02,52.07,52.02,52.07,61838.44011142062,24.1322,24.1554,24.1322,24.1554,61838.4401
2007-03-26 15:30:00,52.07,52.18,52.07,52.16,64763.2311977716,24.1554,24.2065,24.1554,24.1972,64763.2312
2007-03-26 15:40:00,52.17,52.32,52.17,52.32,156963.78830083567,24.2018,24.2714,24.2018,24.2714,156963.7883
2007-03-26 15:50:00,52.31,52.31,52.19,52.26,98885.7938718663,24.2668,24.2668,24.2111,24.2436,98885.7939
2007-03-27 09:30:00,51.96,52.13,51.96,52.12,63927.57660167131,24.1044,24.1833,24.1044,24.1786,63927.5766
2007-03-27 09:40:00,52.12,52.18,52.08,52.16,62534.818941504185,24.1786,24.2065,24.1601,24.1972,62534.8189
2007-03-27 09:50:00,52.17,52.18,52.09,52.1,73955.43175487466,24.2018,24.2065,24.1647,24.1694,73955.4318
2007-03-27 10:00:00,52.1,52.18,52.06,52.07,192339.8328690808,24.1694,24.2065,24.1508,24.1554,192339.8329
2007-03-27 10:10:00,52.06,52.06,51.9,51.9,75487.4651810585,24.1508,24.1508,24.0766,24.0766,75487.4652
2007-03-27 10:20:00,51.9,51.92,51.83,51.83,50278.55153203343,24.0766,24.0858,24.0441,24.0441,50278.5515
2007-03-27 10:30:00,51.83,51.88,51.8,51.86,54735.37604456825,24.0441,24.0673,24.0302,24.058,54735.376
2007-03-27 10:40:00,51.87,51.89,51.83,51.85,58217.27019498608,24.0627,24.0719,24.0441,24.0534,58217.2702
2007-03-27 10:50:00,51.86,51.88,51.85,51.88,42757.66016713092,24.058,24.0673,24.0534,24.0673,42757.6602
2007-03-27 11:00:00,51.87,51.87,51.75,51.75,59888.57938718663,24.0627,24.0627,24.007,24.007,59888.5794
2007-03-27 11:10:00,51.75,51.8,51.69,51.8,78272.98050139277,24.007,24.0302,23.9792,24.0302,78272.9805
2007-03-27 11:20:00,51.8,51.8,51.76,51.78,49442.89693593315,24.0302,24.0302,24.0116,24.0209,49442.8969
2007-03-27 11:30:00,51.79,51.92,51.77,51.92,44986.072423398335,24.0255,24.0858,24.0163,24.0858,44986.0724
2007-03-27 11:40:00,51.91,52.0,51.91,52.0,60445.68245125349,24.0812,24.123,24.0812,24.123,60445.6825
2007-03-27 11:50:00,52.0,52.08,52.0,52.08,61281.337047353765,24.123,24.1601,24.123,24.1601,61281.337
2007-03-27 12:00:00,52.08,52.09,52.04,52.09,61838.44011142062,24.1601,24.1647,24.1415,24.1647,61838.4401
2007-03-27 12:10:00,52.09,52.13,52.09,52.11,37186.6295264624,24.1647,24.1833,24.1647,24.174,37186.6295
2007-03-27 12:20:00,52.11,52.13,52.11,52.13,27019.49860724234,24.174,24.1833,24.174,24.1833,27019.4986
2007-03-27 12:30:00,52.13,52.21,52.13,52.21,43036.21169916435,24.1833,24.2204,24.1833,24.2204,43036.2117
2007-03-27 12:40:00,52.21,52.22,52.17,52.18,50139.27576601672,24.2204,24.225,24.2018,24.2065,50139.2758
2007-03-27 12:50:00,52.17,52.2,52.15,52.15,40668.52367688023,24.2018,24.2157,24.1925,24.1925,40668.5237
2007-03-27 13:00:00,52.16,52.21,52.15,52.2,43314.76323119777,24.1972,24.2204,24.1925,24.2157,43314.7632
2007-03-27 13:10:00,52.2,52.2,52.17,52.17,28272.98050139276,24.2157,24.2157,24.2018,24.2018,28272.9805
2007-03-27 13:20:00,52.17,52.18,52.11,52.11,32451.25348189416,24.2018,24.2065,24.174,24.174,32451.2535
2007-03-27 13:30:00,52.12,52.12,52.06,52.09,27298.05013927577,24.1786,24.1786,24.1508,24.1647,27298.0501
2007-03-27 13:40:00,52.08,52.13,52.08,52.12,32729.80501392758,24.1601,24.1833,24.1601,24.1786,32729.805
2007-03-27 13:50:00,52.13,52.16,52.08,52.08,50417.82729805014,24.1833,24.1972,24.1601,24.1601,50417.8273
2007-03-27 14:00:00,52.08,52.09,52.01,52.01,45543.17548746518,24.1601,24.1647,24.1276,24.1276,45543.1755
2007-03-27 14:10:00,52.0,52.05,52.0,52.03,48050.13927576602,24.123,24.1462,24.123,24.1369,48050.1393
2007-03-27 14:20:00,52.04,52.08,52.03,52.03,40807.79944289694,24.1415,24.1601,24.1369,24.1369,40807.7994
2007-03-27 14:30:00,52.03,52.1,51.97,52.1,44150.41782729805,24.1369,24.1694,24.109,24.1694,44150.4178
2007-03-27 14:40:00,52.08,52.13,52.06,52.11,57660.16713091922,24.1601,24.1833,24.1508,24.174,57660.1671
2007-03-27 14:50:00,52.11,52.19,52.08,52.19,40250.696378830085,24.174,24.2111,24.1601,24.2111,40250.6964
2007-03-27 15:00:00,52.19,52.19,52.15,52.16,34122.56267409471,24.2111,24.2111,24.1925,24.1972,34122.5627
2007-03-27 15:10:00,52.18,52.18,52.17,52.18,18105.849582172705,24.2065,24.2065,24.2018,24.2065,18105.8496
2007-03-27 15:20:00,52.18,52.18,52.16,52.16,33983.28690807799,24.2065,24.2065,24.1972,24.1972,33983.2869
2007-03-27 15:30:00,52.16,52.21,52.16,52.2,45125.34818941505,24.1972,24.2204,24.1972,24.2157,45125.3482
2007-03-27 15:40:00,52.2,52.2,52.13,52.13,47214.484679665744,24.2157,24.2157,24.1833,24.1833,47214.4847
2007-03-27 15:50:00,52.13,52.14,52.07,52.11,58217.27019498608,24.1833,24.1879,24.1554,24.174,58217.2702
2007-03-28 09:30:00,51.85,52.06,51.77,51.92,53760.44568245126,24.0835,24.181,24.0463,24.116,53760.4457
2007-03-28 09:40:00,51.91,51.99,51.85,51.91,66991.643454039,24.1114,24.1485,24.0835,24.1114,66991.6435
2007-03-28 09:50:00,51.93,51.93,51.88,51.9,36908.07799442897,24.1206,24.1206,24.0974,24.1067,36908.078
2007-03-28 10:00:00,51.9,51.91,51.88,51.88,122144.8467966574,24.1067,24.1114,24.0974,24.0974,122144.8468
2007-03-28 10:10:00,51.92,51.92,51.84,51.85,62674.0947075209,24.116,24.116,24.0788,24.0835,62674.0947
2007-03-28 10:20:00,51.84,51.84,51.71,51.72,59888.57938718663,24.0788,24.0788,24.0185,24.0231,59888.5794
2007-03-28 10:30:00,51.72,51.72,51.55,51.68,78551.53203342619,24.0231,24.0231,23.9441,24.0045,78551.532
2007-03-28 10:40:00,51.7,51.7,51.56,51.6,54038.99721448468,24.0138,24.0138,23.9488,23.9674,54038.9972
2007-03-28 10:50:00,51.61,51.8,51.61,51.79,50139.27576601672,23.972,24.0603,23.972,24.0556,50139.2758
2007-03-28 11:00:00,51.78,51.87,51.76,51.84,28272.98050139276,24.051,24.0928,24.0417,24.0788,28272.9805
2007-03-28 11:10:00,51.84,51.87,51.8,51.82,34958.21727019499,24.0788,24.0928,24.0603,24.0696,34958.2173
2007-03-28 11:20:00,51.8,51.8,51.58,51.6,49025.06963788301,24.0603,24.0603,23.9581,23.9674,49025.0696
2007-03-28 11:30:00,51.61,51.64,51.6,51.61,33426.183844011146,23.972,23.9859,23.9674,23.972,33426.1838
2007-03-28 11:40:00,51.61,51.67,51.61,51.67,34261.83844011142,23.972,23.9999,23.972,23.9999,34261.8384
2007-03-28 11:50:00,51.67,51.67,51.64,51.66,27855.15320334262,23.9999,23.9999,23.9859,23.9952,27855.1532
2007-03-28 12:00:00,51.67,51.76,51.65,51.68,71030.64066852369,23.9999,24.0417,23.9906,24.0045,71030.6407
2007-03-28 12:10:00,51.68,51.73,51.61,51.7,167409.47075208914,24.0045,24.0278,23.972,24.0138,167409.4708
2007-03-28 12:20:00,51.7,51.77,51.62,51.62,76462.39554317549,24.0138,24.0463,23.9767,23.9767,76462.3955
2007-03-28 12:30:00,51.62,51.69,51.62,51.69,30083.56545961003,23.9767,24.0092,23.9767,24.0092,30083.5655
2007-03-28 12:40:00,51.7,51.7,51.65,51.67,25487.4651810585,24.0138,24.0138,23.9906,23.9999,25487.4652
2007-03-28 12:50:00,51.67,51.68,51.65,51.67,20055.710306406687,23.9999,24.0045,23.9906,23.9999,20055.7103
2007-03-28 13:00:00,51.67,51.67,51.64,51.64,24512.534818941505,23.9999,23.9999,23.9859,23.9859,24512.5348
2007-03-28 13:10:00,51.64,51.66,51.61,51.63,22562.674094707523,23.9859,23.9952,23.972,23.9813,22562.6741
2007-03-28 13:20:00,51.63,51.68,51.62,51.65,16434.540389972146,23.9813,24.0045,23.9767,23.9906,16434.5404
2007-03-28 13:30:00,51.65,51.7,51.63,51.69,30222.841225626744,23.9906,24.0138,23.9813,24.0092,30222.8412
2007-03-28 13:40:00,51.68,51.7,51.66,51.7,34679.66573816156,24.0045,24.0138,23.9952,24.0138,34679.6657
2007-03-28 13:50:00,51.69,51.69,51.6,51.63,33008.356545961,24.0092,24.0092,23.9674,23.9813,33008.3565
2007-03-28 14:00:00,51.65,51.7,51.62,51.63,27715.877437325908,23.9906,24.0138,23.9767,23.9813,27715.8774
2007-03-28 14:10:00,51.61,51.61,51.51,51.58,38022.28412256268,23.972,23.972,23.9256,23.9581,38022.2841
2007-03-28 14:20:00,51.57,51.6,51.49,51.53,38997.21448467967,23.9534,23.9674,23.9163,23.9349,38997.2145
2007-03-28 14:30:00,51.53,51.57,51.52,51.54,36211.69916434541,23.9349,23.9534,23.9302,23.9395,36211.6992
2007-03-28 14:40:00,51.55,51.56,51.49,51.52,26740.947075208915,23.9441,23.9488,23.9163,23.9302,26740.9471
2007-03-28 14:50:00,51.53,51.57,51.52,51.57,36908.07799442897,23.9349,23.9534,23.9302,23.9534,36908.078
2007-03-28 15:00:00,51.56,51.62,51.56,51.61,39136.490250696384,23.9488,23.9767,23.9488,23.972,39136.4903
2007-03-28 15:10:00,51.6,51.62,51.57,51.59,43175.48746518106,23.9674,23.9767,23.9534,23.9627,43175.4875
2007-03-28 15:20:00,51.59,51.7,51.56,51.68,81476.32311977717,23.9627,24.0138,23.9488,24.0045,81476.3231
2007-03-28 15:30:00,51.68,51.69,51.64,51.68,53621.16991643454,24.0045,24.0092,23.9859,24.0045,53621.1699
2007-03-28 15:40:00,51.68,51.69,51.61,51.68,70752.08913649025,24.0045,24.0092,23.972,24.0045,70752.0891
2007-03-28 15:50:00,51.67,51.7,51.6,51.62,56267.40947075209,23.9999,24.0138,23.9674,23.9767,56267.4095
2007-03-29 09:30:00,51.78,51.85,51.64,51.85,126183.84401114206,24.051,24.0835,23.9859,24.0835,126183.844
2007-03-29 09:40:00,51.85,52.05,51.85,52.05,70752.08913649025,24.0835,24.1764,24.0835,24.1764,70752.0891
2007-03-29 09:50:00,52.05,52.06,51.93,51.99,74651.81058495822,24.1764,24.181,24.1206,24.1485,74651.8106
2007-03-29 10:00:00,52.0,52.11,51.99,52.11,46378.83008356546,24.1532,24.2043,24.1485,24.2043,46378.8301
2007-03-29 10:10:00,52.1,52.21,52.08,52.17,54178.2729805014,24.1996,24.2507,24.1903,24.2321,54178.273
2007-03-29 10:20:00,52.18,52.2,52.03,52.06,44428.96935933148,24.2368,24.2461,24.1671,24.181,44428.9694
2007-03-29 10:30:00,52.06,52.09,52.03,52.07,41922.00557103064,24.181,24.195,24.1671,24.1857,41922.0056
2007-03-29 10:40:00,52.08,52.08,51.93,51.95,89415.04178272981,24.1903,24.1903,24.1206,24.1299,89415.0418
2007-03-29 10:50:00,51.94,52.04,51.94,51.99,57242.33983286908,24.1253,24.1717,24.1253,24.1485,57242.3398
2007-03-29 11:00:00,51.99,52.07,51.95,52.06,64623.95543175488,24.1485,24.1857,24.1299,24.181,64623.9554
2007-03-29 11:10:00,52.06,52.06,51.98,52.01,53064.066852367694,24.181,24.181,24.1439,24.1578,53064.0669
2007-03-29 11:20:00,52.01,52.06,51.99,52.03,37743.73259052925,24.1578,24.181,24.1485,24.1671,37743.7326
2007-03-29 11:30:00,52.03,52.03,52.0,52.01,225208.91364902508,24.1671,24.1671,24.1532,24.1578,225208.9136
2007-03-29 11:40:00,52.02,52.02,51.97,51.98,34540.38997214485,24.1625,24.1625,24.1392,24.1439,34540.39
2007-03-29 11:50:00,51.99,52.0,51.84,51.85,62813.37047353761,24.1485,24.1532,24.0788,24.0835,62813.3705
2007-03-29 12:00:00,51.85,52.02,51.85,51.98,71309.19220055711,24.0835,24.1625,24.0835,24.1439,71309.1922
2007-03-29 12:10:00,51.98,52.0,51.87,51.95,60584.9582172702,24.1439,24.1532,24.0928,24.1299,60584.9582
2007-03-29 12:20:00,51.95,51.99,51.94,51.95,38161.55988857939,24.1299,24.1485,24.1253,24.1299,38161.5599
2007-03-29 12:30:00,51.95,52.02,51.94,52.0,73259.05292479109,24.1299,24.1625,24.1253,24.1532,73259.0529
2007-03-29 12:40:00,52.0,52.06,51.99,52.06,18245.125348189416,24.1532,24.181,24.1485,24.181,18245.1253
2007-03-29 12:50:00,52.06,52.06,51.95,51.97,34122.56267409471,24.181,24.181,24.1299,24.1392,34122.5627
2007-03-29 13:00:00,51.96,52.0,51.93,52.0,23398.3286908078,24.1346,24.1532,24.1206,24.1532,23398.3287
2007-03-29 13:10:00,51.99,52.02,51.93,51.93,31197.771587743733,24.1485,24.1625,24.1206,24.1206,31197.7716
2007-03-29 13:20:00,51.93,51.96,51.85,51.9,45821.72701949861,24.1206,24.1346,24.0835,24.1067,45821.727
2007-03-29 13:30:00,51.9,51.96,51.87,51.95,43175.48746518106,24.1067,24.1346,24.0928,24.1299,43175.4875
2007-03-29 13:40:00,51.95,51.98,51.91,51.93,87604.45682451254,24.1299,24.1439,24.1114,24.1206,87604.4568
2007-03-29 13:50:00,51.92,51.95,51.88,51.9,30640.668523676883,24.116,24.1299,24.0974,24.1067,30640.6685
2007-03-29 14:00:00,51.9,51.94,51.84,51.88,60167.13091922006,24.1067,24.1253,24.0788,24.0974,60167.1309
2007-03-29 14:10:00,51.89,51.91,51.83,51.88,37604.45682451253,24.1021,24.1114,24.0742,24.0974,37604.4568
2007-03-29 14:20:00,51.88,51.91,51.85,51.9,30362.116991643456,24.0974,24.1114,24.0835,24.1067,30362.117
2007-03-29 14:30:00,51.9,51.91,51.84,51.91,46239.55431754875,24.1067,24.1114,24.0788,24.1114,46239.5543
2007-03-29 14:40:00,51.91,51.98,51.9,51.97,55292.4791086351,24.1114,24.1439,24.1067,24.1392,55292.4791
2007-03-29 14:50:00,51.98,52.0,51.96,52.0,52785.51532033426,24.1439,24.1532,24.1346,24.1532,52785.5153
2007-03-29 15:00:00,52.0,52.03,51.95,51.96,60724.23398328691,24.1532,24.1671,24.1299,24.1346,60724.234
2007-03-29 15:10:00,51.95,52.06,51.95,52.0,28830.08356545961,24.1299,24.181,24.1299,24.1532,28830.0836
2007-03-29 15:20:00,52.0,52.08,52.0,52.06,77715.87743732591,24.1532,24.1903,24.1532,24.181,77715.8774
2007-03-29 15:30:00,52.06,52.07,52.02,52.06,98467.96657381616,24.181,24.1857,24.1625,24.181,98467.9666
2007-03-29 15:40:00,52.05,52.18,52.05,52.18,145543.1754874652,24.1764,24.2368,24.1764,24.2368,145543.1755
2007-03-29 15:50:00,52.17,52.17,52.03,52.03,153203.3426183844,24.2321,24.2321,24.1671,24.1671,153203.3426
2007-03-30 09:30:00,52.06,52.06,52.03,52.06,38300.8356545961,24.181,24.181,24.1671,24.181,38300.8357
2007-03-30 09:40:00,52.06,52.18,52.02,52.16,87604.45682451254,24.181,24.2368,24.1625,24.2275,87604.4568
2007-03-30 09:50:00,52.18,52.18,52.14,52.18,20612.813370473537,24.2368,24.2368,24.2182,24.2368,20612.8134
2007-03-30 10:00:00,52.18,52.27,52.1,52.1,65320.33426183844,24.2368,24.2786,24.1996,24.1996,65320.3343
2007-03-30 10:10:00,52.12,52.13,52.1,52.1,26601.671309192203,24.2089,24.2135,24.1996,24.1996,26601.6713
2007-03-30 10:20:00,52.11,52.14,52.11,52.14,19080.77994428969,24.2043,24.2182,24.2043,24.2182,19080.7799
2007-03-30 10:30:00,52.15,52.16,52.1,52.16,27019.49860724234,24.2228,24.2275,24.1996,24.2275,27019.4986
2007-03-30 10:40:00,52.16,52.16,52.13,52.13,17548.74651810585,24.2275,24.2275,24.2135,24.2135,17548.7465
2007-03-30 10:50:00,52.15,52.15,52.13,52.14,31337.04735376045,24.2228,24.2228,24.2135,24.2182,31337.0474
2007-03-30 11:00:00,52.14,52.16,52.13,52.16,27576.601671309192,24.2182,24.2275,24.2135,24.2275,27576.6017
2007-03-30 11:10:00,52.16,52.16,52.11,52.13,49582.172701949865,24.2275,24.2275,24.2043,24.2135,49582.1727
2007-03-30 11:20:00,52.13,52.15,51.87,51.88,77715.87743732591,24.2135,24.2228,24.0928,24.0974,77715.8774
2007-03-30 11:30:00,51.89,51.93,51.87,51.9,47910.86350974931,24.1021,24.1206,24.0928,24.1067,47910.8635
2007-03-30 11:40:00,51.9,51.91,51.41,51.62,126740.94707520893,24.1067,24.1114,23.8791,23.9767,126740.9471
2007-03-30 11:50:00,51.64,51.83,51.62,51.77,79944.28969359332,23.9859,24.0742,23.9767,24.0463,79944.2897
2007-03-30 12:00:00,51.76,51.81,51.72,51.77,62116.99164345404,24.0417,24.0649,24.0231,24.0463,62116.9916
2007-03-30 12:10:00,51.76,51.77,51.66,51.74,28690.807799442897,24.0417,24.0463,23.9952,24.0324,28690.8078
2007-03-30 12:20:00,51.74,51.88,51.73,51.88,65459.61002785516,24.0324,24.0974,24.0278,24.0974,65459.61
2007-03-30 12:30:00,51.88,52.05,51.88,52.05,48467.96657381616,24.0974,24.1764,24.0974,24.1764,48467.9666
2007-03-30 12:40:00,52.06,52.06,51.95,51.97,44150.41782729805,24.181,24.181,24.1299,24.1392,44150.4178
2007-03-30 12:50:00,51.98,51.98,51.95,51.97,25487.4651810585,24.1439,24.1439,24.1299,24.1392,25487.4652
2007-03-30 13:00:00,51.98,52.03,51.95,51.99,31754.874651810587,24.1439,24.1671,24.1299,24.1485,31754.8747
2007-03-30 13:10:00,51.99,52.01,51.98,52.0,11559.888579387189,24.1485,24.1578,24.1439,24.1532,11559.8886
2007-03-30 13:20:00,52.0,52.0,51.98,51.99,11559.888579387189,24.1532,24.1532,24.1439,24.1485,11559.8886
2007-03-30 13:30:00,52.0,52.04,51.98,52.0,21448.46796657382,24.1532,24.1717,24.1439,24.1532,21448.468
2007-03-30 13:40:00,52.0,52.06,51.93,51.94,47632.31197771588,24.1532,24.181,24.1206,24.1253,47632.312
2007-03-30 13:50:00,51.95,52.01,51.92,52.01,20055.710306406687,24.1299,24.1578,24.116,24.1578,20055.7103
2007-03-30 14:00:00,52.02,52.06,52.0,52.0,11002.785515320336,24.1625,24.181,24.1532,24.1532,11002.7855
2007-03-30 14:10:00,52.01,52.03,52.0,52.02,9192.200557103064,24.1578,24.1671,24.1532,24.1625,9192.2006
2007-03-30 14:20:00,52.02,52.1,52.0,52.1,18523.676880222843,24.1625,24.1996,24.1532,24.1996,18523.6769
2007-03-30 14:30:00,52.11,52.17,52.08,52.15,26601.671309192203,24.2043,24.2321,24.1903,24.2228,26601.6713
2007-03-30 14:40:00,52.16,52.17,52.13,52.13,27158.774373259053,24.2275,24.2321,24.2135,24.2135,27158.7744
2007-03-30 14:50:00,52.14,52.14,52.08,52.1,32172.70194986073,24.2182,24.2182,24.1903,24.1996,32172.7019
2007-03-30 15:00:00,52.11,52.16,52.1,52.16,34261.83844011142,24.2043,24.2275,24.1996,24.2275,34261.8384
2007-03-30 15:10:00,52.17,52.21,52.16,52.21,62116.99164345404,24.2321,24.2507,24.2275,24.2507,62116.9916
2007-03-30 15:20:00,52.21,52.31,52.21,52.31,112534.8189415042,24.2507,24.2972,24.2507,24.2972,112534.8189
2007-03-30 15:30:00,52.31,52.33,52.3,52.32,126044.56824512537,24.2972,24.3064,24.2925,24.3018,126044.5682
2007-03-30 15:40:00,52.33,52.41,52.33,52.39,146378.83008356547,24.3064,24.3436,24.3064,24.3343,146378.8301
2007-03-30 15:50:00,52.4,52.4,52.31,52.36,141364.9025069638,24.339,24.339,24.2972,24.3204,141364.9025
2007-04-02 09:30:00,52.38,52.41,52.34,52.39,53481.89415041783,24.3297,24.3436,24.3111,24.3343,53481.8942
2007-04-02 09:40:00,52.39,52.41,52.36,52.39,59610.02785515321,24.3343,24.3436,24.3204,24.3343,59610.0279
2007-04-02 09:50:00,52.38,52.4,52.36,52.37,32590.529247910865,24.3297,24.339,24.3204,24.325,32590.5292
2007-04-02 10:00:00,52.36,52.36,52.15,52.2,98746.5181058496,24.3204,24.3204,24.2228,24.2461,98746.5181
2007-04-02 10:10:00,52.21,52.22,52.08,52.12,76044.56824512535,24.2507,24.2553,24.1903,24.2089,76044.5682
2007-04-02 10:20:00,52.11,52.23,52.11,52.22,34679.66573816156,24.2043,24.26,24.2043,24.2553,34679.6657
2007-04-02 10:30:00,52.23,52.31,52.23,52.26,44289.69359331477,24.26,24.2972,24.26,24.2739,44289.6936
2007-04-02 10:40:00,52.27,52.28,52.23,52.24,45682.45125348189,24.2786,24.2832,24.26,24.2646,45682.4513
2007-04-02 10:50:00,52.25,52.36,52.22,52.34,95403.89972144848,24.2693,24.3204,24.2553,24.3111,95403.8997
2007-04-02 11:00:00,52.35,52.41,52.34,52.39,105571.03064066853,24.3157,24.3436,24.3111,24.3343,105571.0306
2007-04-02 11:10:00,52.39,52.41,52.38,52.4,32451.25348189416,24.3343,24.3436,24.3297,24.339,32451.2535
2007-04-02 11:20:00,52.39,52.41,52.39,52.4,38022.28412256268,24.3343,24.3436,24.3343,24.339,38022.2841
2007-04-02 11:30:00,52.41,52.41,52.39,52.4,53203.342618384406,24.3436,24.3436,24.3343,24.339,53203.3426
2007-04-02 11:40:00,52.41,52.41,52.34,52.34,50835.654596100285,24.3436,24.3436,24.3111,24.3111,50835.6546
2007-04-02 11:50:00,52.34,52.4,52.31,52.39,38718.66295264624,24.3111,24.339,24.2972,24.3343,38718.663
2007-04-02 12:00:00,52.39,52.41,52.39,52.39,30222.841225626744,24.3343,24.3436,24.3343,24.3343,30222.8412
2007-04-02 12:10:00,52.39,52.41,52.39,52.39,23676.880222841228,24.3343,24.3436,24.3343,24.3343,23676.8802
2007-04-02 12:20:00,52.39,52.4,52.39,52.39,19916.43454038997,24.3343,24.339,24.3343,24.3343,19916.4345
2007-04-02 12:30:00,52.39,52.4,52.39,52.39,23955.43175487465,24.3343,24.339,24.3343,24.3343,23955.4318
2007-04-02 12:40:00,52.39,52.41,52.39,52.41,53899.72144846797,24.3343,24.3436,24.3343,24.3436,53899.7214
2007-04-02 12:50:00,52.41,52.41,52.33,52.34,71030.64066852369,24.3436,24.3436,24.3064,24.3111,71030.6407
2007-04-02 13:00:00,52.34,52.4,52.34,52.38,31894.1504178273,24.3111,24.339,24.3111,24.3297,31894.1504
2007-04-02 13:10:00,52.38,52.41,52.36,52.4,61559.88857938719,24.3297,24.3436,24.3204,24.339,61559.8886
2007-04-02 13:20:00,52.39,52.41,52.39,52.4,18384.401114206128,24.3343,24.3436,24.3343,24.339,18384.4011
2007-04-02 13:30:00,52.41,52.41,52.4,52.41,20612.813370473537,24.3436,24.3436,24.339,24.3436,20612.8134
2007-04-02 13:40:00,52.41,52.41,52.41,52.41,10724.23398328691,24.3436,24.3436,24.3436,24.3436,10724.234
2007-04-02 13:50:00,52.41,52.41,52.36,52.37,38857.93871866296,24.3436,24.3436,24.3204,24.325,38857.9387
2007-04-02 14:00:00,52.38,52.38,52.34,52.34,41364.902506963794,24.3297,24.3297,24.3111,24.3111,41364.9025
2007-04-02 14:10:00,52.34,52.4,52.32,52.4,42200.55710306407,24.3111,24.339,24.3018,24.339,42200.5571
2007-04-02 14:20:00,52.4,52.41,52.39,52.4,114484.67966573816,24.339,24.3436,24.3343,24.339,114484.6797
2007-04-02 14:30:00,52.41,52.54,52.4,52.49,238300.8356545961,24.3436,24.404,24.339,24.3808,238300.8357
2007-04-02 14:40:00,52.48,52.56,52.46,52.46,64902.50696378831,24.3761,24.4133,24.3668,24.3668,64902.507
2007-04-02 14:50:00,52.46,52.46,52.43,52.45,28690.807799442897,24.3668,24.3668,24.3529,24.3622,28690.8078
2007-04-02 15:00:00,52.45,52.54,52.45,52.53,46657.38161559889,24.3622,24.404,24.3622,24.3993,46657.3816
2007-04-02 15:10:00,52.53,52.59,52.51,52.57,57381.61559888579,24.3993,24.4272,24.39,24.4179,57381.6156
2007-04-02 15:20:00,52.57,52.63,52.51,52.61,229247.9108635097,24.4179,24.4458,24.39,24.4365,229247.9109
2007-04-02 15:30:00,52.6,52.6,52.51,52.54,73676.88022284122,24.4319,24.4319,24.39,24.404,73676.8802
2007-04-02 15:40:00,52.54,52.59,52.51,52.56,54317.54874651811,24.404,24.4272,24.39,24.4133,54317.5487
2007-04-02 15:50:00,52.56,52.56,52.49,52.51,61142.06128133705,24.4133,24.4133,24.3808,24.39,61142.0613
2007-04-03 09:30:00,52.56,53.03,52.51,52.74,88440.11142061281,24.4133,24.6316,24.39,24.4969,88440.1114
2007-04-03 09:40:00,52.74,52.77,52.74,52.77,109052.92479108636,24.4969,24.5108,24.4969,24.5108,109052.9248
2007-04-03 09:50:00,52.76,52.77,52.74,52.75,47493.03621169917,24.5062,24.5108,24.4969,24.5015,47493.0362
2007-04-03 10:00:00,52.76,53.04,52.72,53.0,294289.6935933148,24.5062,24.6362,24.4876,24.6176,294289.6936
2007-04-03 10:10:00,53.0,53.06,53.0,53.06,66852.36768802229,24.6176,24.6455,24.6176,24.6455,66852.3677
2007-04-03 10:20:00,53.06,53.09,52.95,52.95,75626.74094707522,24.6455,24.6594,24.5944,24.5944,75626.7409
2007-04-03 10:30:00,52.95,53.0,52.92,53.0,61559.88857938719,24.5944,24.6176,24.5805,24.6176,61559.8886
2007-04-03 10:40:00,53.0,53.03,52.99,53.02,99025.06963788302,24.6176,24.6316,24.613,24.6269,99025.0696
2007-04-03 10:50:00,53.01,53.01,52.87,52.9,107799.44289693594,24.6223,24.6223,24.5573,24.5712,107799.4429
2007-04-03 11:00:00,52.9,52.92,52.9,52.92,43871.86629526463,24.5712,24.5805,24.5712,24.5805,43871.8663
2007-04-03 11:10:00,52.93,52.95,52.92,52.93,48328.690807799445,24.5851,24.5944,24.5805,24.5851,48328.6908
2007-04-03 11:20:00,52.93,52.95,52.91,52.93,47493.03621169917,24.5851,24.5944,24.5758,24.5851,47493.0362
2007-04-03 11:30:00,52.93,53.0,52.93,53.0,33565.45961002786,24.5851,24.6176,24.5851,24.6176,33565.4596
2007-04-03 11:40:00,53.0,53.05,52.99,53.04,53342.61838440112,24.6176,24.6409,24.613,24.6362,53342.6184
2007-04-03 11:50:00,53.05,53.09,53.04,53.08,46657.38161559889,24.6409,24.6594,24.6362,24.6548,46657.3816
2007-04-03 12:00:00,53.08,53.08,53.07,53.07,62813.37047353761,24.6548,24.6548,24.6502,24.6502,62813.3705
2007-04-03 12:10:00,53.08,53.09,53.04,53.05,50000.0,24.6548,24.6594,24.6362,24.6409,50000.0
2007-04-03 12:20:00,53.05,53.05,52.95,52.95,34261.83844011142,24.6409,24.6409,24.5944,24.5944,34261.8384
2007-04-03 12:30:00,52.95,53.0,52.94,52.99,115041.78272980504,24.5944,24.6176,24.5898,24.613,115041.7827
2007-04-03 12:40:00,52.99,52.99,52.92,52.92,42061.28133704736,24.613,24.613,24.5805,24.5805,42061.2813
2007-04-03 12:50:00,52.92,52.92,52.89,52.9,35376.044568245125,24.5805,24.5805,24.5666,24.5712,35376.0446
2007-04-03 13:00:00,52.9,53.02,52.9,53.01,38579.38718662953,24.5712,24.6269,24.5712,24.6223,38579.3872
2007-04-03 13:10:00,53.02,53.02,53.01,53.02,28272.98050139276,24.6269,24.6269,24.6223,24.6269,28272.9805
2007-04-03 13:20:00,53.03,53.03,53.01,53.02,30501.392757660167,24.6316,24.6316,24.6223,24.6269,30501.3928
2007-04-03 13:30:00,53.02,53.02,52.94,52.94,25208.91364902507,24.6269,24.6269,24.5898,24.5898,25208.9136
2007-04-03 13:40:00,52.94,53.0,52.92,52.98,51114.20612813371,24.5898,24.6176,24.5805,24.6084,51114.2061
2007-04-03 13:50:00,52.98,53.01,52.92,52.94,114484.67966573816,24.6084,24.6223,24.5805,24.5898,114484.6797
2007-04-03 14:00:00,52.94,52.95,52.88,52.88,31476.32311977716,24.5898,24.5944,24.5619,24.5619,31476.3231
2007-04-03 14:10:00,52.88,52.89,52.72,52.78,76601.6713091922,24.5619,24.5666,24.4876,24.5155,76601.6713
2007-04-03 14:20:00,52.78,52.81,52.77,52.79,41643.45403899722,24.5155,24.5294,24.5108,24.5201,41643.454
2007-04-03 14:30:00,52.8,52.81,52.78,52.79,38579.38718662953,24.5247,24.5294,24.5155,24.5201,38579.3872
2007-04-03 14:40:00,52.79,52.8,52.78,52.78,46100.27855153204,24.5201,24.5247,24.5155,24.5155,46100.2786
2007-04-03 14:50:00,52.78,52.79,52.77,52.79,58495.8217270195,24.5155,24.5201,24.5108,24.5201,58495.8217
2007-04-03 15:00:00,52.79,52.84,52.79,52.82,53203.342618384406,24.5201,24.5433,24.5201,24.534,53203.3426
2007-04-03 15:10:00,52.81,52.82,52.77,52.77,41225.62674094708,24.5294,24.534,24.5108,24.5108,41225.6267
2007-04-03 15:20:00,52.77,52.82,52.77,52.81,57660.16713091922,24.5108,24.534,24.5108,24.5294,57660.1671
2007-04-03 15:30:00,52.81,52.9,52.81,52.89,86490.25069637883,24.5294,24.5712,24.5294,24.5666,86490.2507
2007-04-03 15:40:00,52.9,52.9,52.83,52.85,68245.12534818942,24.5712,24.5712,24.5387,24.548,68245.1253
2007-04-03 15:50:00,52.85,52.85,52.79,52.84,80501.39275766017,24.548,24.548,24.5201,24.5433,80501.3928
2007-04-04 09:30:00,53.03,53.09,53.02,53.04,79805.01392757661,24.6316,24.6594,24.6269,24.6362,79805.0139
2007-04-04 09:40:00,53.03,53.1,53.03,53.07,68105.84958217271,24.6316,24.6641,24.6316,24.6502,68105.8496
2007-04-04 09:50:00,53.06,53.07,52.98,53.02,78133.70473537604,24.6455,24.6502,24.6084,24.6269,78133.7047
2007-04-04 10:00:00,53.02,53.02,52.92,52.92,119637.88300835656,24.6269,24.6269,24.5805,24.5805,119637.883
2007-04-04 10:10:00,52.92,52.95,52.81,52.84,97910.86350974932,24.5805,24.5944,24.5294,24.5433,97910.8635
2007-04-04 10:20:00,52.84,52.92,52.81,52.88,51392.75766016713,24.5433,24.5805,24.5294,24.5619,51392.7577
2007-04-04 10:30:00,52.88,52.88,52.76,52.8,90807.79944289694,24.5619,24.5619,24.5062,24.5247,90807.7994
2007-04-04 10:40:00,52.81,52.92,52.81,52.91,77019.49860724235,24.5294,24.5805,24.5294,24.5758,77019.4986
2007-04-04 10:50:00,52.91,52.93,52.85,52.9,60584.9582172702,24.5758,24.5851,24.548,24.5712,60584.9582
2007-04-04 11:00:00,52.9,53.0,52.9,53.0,65877.4373259053,24.5712,24.6176,24.5712,24.6176,65877.4373
2007-04-04 11:10:00,53.0,53.01,52.95,52.96,51392.75766016713,24.6176,24.6223,24.5944,24.5991,51392.7577
2007-04-04 11:20:00,52.97,53.02,52.96,53.01,47632.31197771588,24.6037,24.6269,24.5991,24.6223,47632.312
2007-04-04 11:30:00,53.01,53.03,52.93,53.03,58356.54596100279,24.6223,24.6316,24.5851,24.6316,58356.546
2007-04-04 11:40:00,53.05,53.08,53.0,53.07,35933.14763231198,24.6409,24.6548,24.6176,24.6502,35933.1476
2007-04-04 11:50:00,53.07,53.1,53.07,53.09,44289.69359331477,24.6502,24.6641,24.6502,24.6594,44289.6936
2007-04-04 12:00:00,53.09,53.12,53.07,53.1,87743.73259052925,24.6594,24.6734,24.6502,24.6641,87743.7326
2007-04-04 12:10:00,53.11,53.12,53.1,53.11,56685.23676880224,24.6687,24.6734,24.6641,24.6687,56685.2368
2007-04-04 12:20:00,53.12,53.12,53.1,53.12,50000.0,24.6734,24.6734,24.6641,24.6734,50000.0
2007-04-04 12:30:00,53.12,53.12,53.11,53.12,38161.55988857939,24.6734,24.6734,24.6687,24.6734,38161.5599
2007-04-04 12:40:00,53.12,53.13,53.11,53.11,216155.9888579388,24.6734,24.678,24.6687,24.6687,216155.9889
2007-04-04 12:50:00,53.11,53.12,53.1,53.11,41504.178272980505,24.6687,24.6734,24.6641,24.6687,41504.1783
2007-04-04 13:00:00,53.11,53.11,53.05,53.07,71448.46796657382,24.6687,24.6687,24.6409,24.6502,71448.468
2007-04-04 13:10:00,53.07,53.08,53.05,53.07,32451.25348189416,24.6502,24.6548,24.6409,24.6502,32451.2535
2007-04-04 13:20:00,53.07,53.07,53.02,53.06,87325.90529247912,24.6502,24.6502,24.6269,24.6455,87325.9053
2007-04-04 13:30:00,53.05,53.09,53.05,53.08,74233.98328690809,24.6409,24.6594,24.6409,24.6548,74233.9833
2007-04-04 13:40:00,53.08,53.1,53.06,53.09,37047.35376044569,24.6548,24.6641,24.6455,24.6594,37047.3538
2007-04-04 13:50:00,53.1,53.11,53.09,53.1,36350.97493036212,24.6641,24.6687,24.6594,24.6641,36350.9749
2007-04-04 14:00:00,53.1,53.1,53.07,53.09,35236.76880222841,24.6641,24.6641,24.6502,24.6594,35236.7688
2007-04-04 14:10:00,53.08,53.1,53.05,53.05,30083.56545961003,24.6548,24.6641,24.6409,24.6409,30083.5655
2007-04-04 14:20:00,53.05,53.07,53.02,53.05,44986.072423398335,24.6409,24.6502,24.6269,24.6409,44986.0724
2007-04-04 14:30:00,53.05,53.1,53.05,53.09,46239.55431754875,24.6409,24.6641,24.6409,24.6594,46239.5543
2007-04-04 14:40:00,53.09,53.1,53.07,53.1,49860.72423398329,24.6594,24.6641,24.6502,24.6641,49860.7242
2007-04-04 14:50:00,53.1,53.11,53.09,53.1,46935.93314763231,24.6641,24.6687,24.6594,24.6641,46935.9331
2007-04-04 15:00:00,53.1,53.12,53.1,53.11,41643.45403899722,24.6641,24.6734,24.6641,24.6687,41643.454
2007-04-04 15:10:00,53.11,53.12,53.1,53.12,64484.67966573816,24.6687,24.6734,24.6641,24.6734,64484.6797
2007-04-04 15:20:00,53.12,53.12,53.1,53.1,84679.66573816157,24.6734,24.6734,24.6641,24.6641,84679.6657
2007-04-04 15:30:00,53.1,53.11,53.06,53.1,132590.52924791086,24.6641,24.6687,24.6455,24.6641,132590.5292
2007-04-04 15:40:00,53.1,53.13,53.1,53.12,184261.83844011143,24.6641,24.678,24.6641,24.6734,184261.8384
2007-04-04 15:50:00,53.12,53.13,53.11,53.13,266573.8161559889,24.6734,24.678,24.6687,24.678,266573.8162
2007-04-05 09:30:00,52.93,53.06,52.93,52.98,71309.19220055711,24.5851,24.6455,24.5851,24.6084,71309.1922
2007-04-05 09:40:00,52.98,53.08,52.96,53.08,57660.16713091922,24.6084,24.6548,24.5991,24.6548,57660.1671
2007-04-05 09:50:00,53.09,53.1,52.95,53.04,53342.61838440112,24.6594,24.6641,24.5944,24.6362,53342.6184
2007-04-05 10:00:00,53.02,53.06,53.01,53.06,68384.40111420614,24.6269,24.6455,24.6223,24.6455,68384.4011
2007-04-05 10:10:00,53.05,53.1,53.05,53.09,52228.41225626741,24.6409,24.6641,24.6409,24.6594,52228.4123
2007-04-05 10:20:00,53.1,53.11,53.09,53.1,28133.704735376046,24.6641,24.6687,24.6594,24.6641,28133.7047
2007-04-05 10:30:00,53.1,53.12,53.08,53.08,32451.25348189416,24.6641,24.6734,24.6548,24.6548,32451.2535
2007-04-05 10:40:00,53.08,53.12,53.07,53.11,24233.98328690808,24.6548,24.6734,24.6502,24.6687,24233.9833
2007-04-05 10:50:00,53.11,53.3,53.11,53.28,345682.4512534819,24.6687,24.757,24.6687,24.7477,345682.4513
2007-04-05 11:00:00,53.28,53.38,53.28,53.32,131615.59888579388,24.7477,24.7941,24.7477,24.7663,131615.5989
2007-04-05 11:10:00,53.32,53.33,53.28,53.28,50974.930362117,24.7663,24.7709,24.7477,24.7477,50974.9304
2007-04-05 11:20:00,53.28,53.28,53.23,53.26,38579.38718662953,24.7477,24.7477,24.7245,24.7384,38579.3872
2007-04-05 11:30:00,53.26,53.33,53.25,53.33,41922.00557103064,24.7384,24.7709,24.7338,24.7709,41922.0056
2007-04-05 11:40:00,53.32,53.38,53.32,53.37,33008.356545961,24.7663,24.7941,24.7663,24.7895,33008.3565
2007-04-05 11:50:00,53.37,53.45,53.37,53.4,54596.10027855154,24.7895,24.8267,24.7895,24.8034,54596.1003
2007-04-05 12:00:00,53.4,53.46,53.4,53.41,25348.189415041783,24.8034,24.8313,24.8034,24.8081,25348.1894
2007-04-05 12:10:00,53.41,53.45,53.41,53.43,25905.29247910864,24.8081,24.8267,24.8081,24.8174,25905.2925
2007-04-05 12:20:00,53.43,53.44,53.43,53.43,21727.01949860724,24.8174,24.822,24.8174,24.8174,21727.0195
2007-04-05 12:30:00,53.44,53.44,53.41,53.42,18662.952646239555,24.822,24.822,24.8081,24.8127,18662.9526
2007-04-05 12:40:00,53.41,53.43,53.37,53.38,32311.97771587744,24.8081,24.8174,24.7895,24.7941,32311.9777
2007-04-05 12:50:00,53.38,53.38,53.33,53.38,26880.22284122563,24.7941,24.7941,24.7709,24.7941,26880.2228
2007-04-05 13:00:00,53.38,53.42,53.38,53.41,21727.01949860724,24.7941,24.8127,24.7941,24.8081,21727.0195
2007-04-05 13:10:00,53.41,53.42,53.39,53.4,26323.119777158776,24.8081,24.8127,24.7988,24.8034,26323.1198
2007-04-05 13:20:00,53.41,53.41,53.38,53.38,31058.49582172702,24.8081,24.8081,24.7941,24.7941,31058.4958
2007-04-05 13:30:00,53.38,53.38,53.35,53.35,25905.29247910864,24.7941,24.7941,24.7802,24.7802,25905.2925
2007-04-05 13:40:00,53.35,53.38,53.33,53.38,39136.490250696384,24.7802,24.7941,24.7709,24.7941,39136.4903
2007-04-05 13:50:00,53.38,53.4,53.38,53.4,18941.504178272982,24.7941,24.8034,24.7941,24.8034,18941.5042
2007-04-05 14:00:00,53.4,53.43,53.38,53.43,35097.4930362117,24.8034,24.8174,24.7941,24.8174,35097.493
2007-04-05 14:10:00,53.43,53.46,53.43,53.45,37465.18105849582,24.8174,24.8313,24.8174,24.8267,37465.1811
2007-04-05 14:20:00,53.45,53.46,53.25,53.45,102367.68802228411,24.8267,24.8313,24.7338,24.8267,102367.688
2007-04-05 14:30:00,53.45,53.57,53.45,53.51,165459.61002785515,24.8267,24.8824,24.8267,24.8545,165459.61
2007-04-05 14:40:00,53.5,53.51,53.48,53.48,85515.32033426184,24.8499,24.8545,24.8406,24.8406,85515.3203
2007-04-05 14:50:00,53.49,53.49,53.48,53.48,15877.437325905294,24.8452,24.8452,24.8406,24.8406,15877.4373
2007-04-05 15:00:00,53.48,53.5,53.43,53.43,52506.96378830084,24.8406,24.8499,24.8174,24.8174,52506.9638
2007-04-05 15:10:00,53.43,53.51,53.38,53.51,97353.76044568246,24.8174,24.8545,24.7941,24.8545,97353.7604
2007-04-05 15:20:00,53.5,53.51,53.39,53.4,82451.25348189415,24.8499,24.8545,24.7988,24.8034,82451.2535
2007-04-05 15:30:00,53.4,53.43,53.36,53.41,70752.08913649025,24.8034,24.8174,24.7849,24.8081,70752.0891
2007-04-05 15:40:00,53.42,53.52,53.42,53.51,138440.1114206128,24.8127,24.8592,24.8127,24.8545,138440.1114
2007-04-05 15:50:00,53.51,53.53,53.47,53.49,126044.56824512537,24.8545,24.8638,24.836,24.8452,126044.5682
2007-04-09 09:30:00,53.15,53.2,52.9,53.03,133426.18384401116,24.6873,24.7105,24.5712,24.6316,133426.1838
2007-04-09 09:40:00,53.02,53.06,52.7,52.72,55013.92757660167,24.6269,24.6455,24.4783,24.4876,55013.9276
2007-04-09 09:50:00,52.74,52.93,52.71,52.9,46657.38161559889,24.4969,24.5851,24.4829,24.5712,46657.3816
2007-04-09 10:00:00,52.9,52.9,52.72,52.74,28969.359331476324,24.5712,24.5712,24.4876,24.4969,28969.3593
2007-04-09 10:10:00,52.75,52.8,52.74,52.78,29805.013927576605,24.5015,24.5247,24.4969,24.5155,29805.0139
2007-04-09 10:20:00,52.78,52.84,52.77,52.82,36072.42339832869,24.5155,24.5433,24.5108,24.534,36072.4234
2007-04-09 10:30:00,52.82,52.84,52.77,52.79,103342.61838440112,24.534,24.5433,24.5108,24.5201,103342.6184
2007-04-09 10:40:00,52.79,52.8,52.77,52.79,36629.526462395545,24.5201,24.5247,24.5108,24.5201,36629.5265
2007-04-09 10:50:00,52.78,52.78,52.77,52.77,34401.114206128135,24.5155,24.5155,24.5108,24.5108,34401.1142
2007-04-09 11:00:00,52.77,52.79,52.7,52.72,67409.47075208914,24.5108,24.5201,24.4783,24.4876,67409.4708
2007-04-09 11:10:00,52.72,52.74,52.72,52.73,19498.60724233984,24.4876,24.4969,24.4876,24.4922,19498.6072
2007-04-09 11:20:00,52.72,52.73,52.72,52.72,10306.406685236769,24.4876,24.4922,24.4876,24.4876,10306.4067
2007-04-09 11:30:00,52.72,52.74,52.69,52.69,180779.9442896936,24.4876,24.4969,24.4737,24.4737,180779.9443
2007-04-09 11:40:00,52.69,52.69,52.64,52.64,31615.598885793872,24.4737,24.4737,24.4504,24.4504,31615.5989
2007-04-09 11:50:00,52.64,52.69,52.62,52.64,42200.55710306407,24.4504,24.4737,24.4411,24.4504,42200.5571
2007-04-09 12:00:00,52.64,52.64,52.52,52.55,65738.16155988858,24.4504,24.4504,24.3947,24.4086,65738.1616
2007-04-09 12:10:00,52.55,52.59,52.54,52.59,16155.98885793872,24.4086,24.4272,24.404,24.4272,16155.9889
2007-04-09 12:20:00,52.58,52.61,52.56,52.59,30919.22005571031,24.4226,24.4365,24.4133,24.4272,30919.2201
2007-04-09 12:30:00,52.6,52.66,52.6,52.66,32729.80501392758,24.4319,24.4597,24.4319,24.4597,32729.805
2007-04-09 12:40:00,52.65,52.72,52.65,52.69,48467.96657381616,24.4551,24.4876,24.4551,24.4737,48467.9666
2007-04-09 12:50:00,52.69,52.71,52.63,52.63,26601.671309192203,24.4737,24.4829,24.4458,24.4458,26601.6713
2007-04-09 13:00:00,52.63,52.69,52.61,52.68,23119.777158774374,24.4458,24.4737,24.4365,24.469,23119.7772
2007-04-09 13:10:00,52.68,52.71,52.67,52.7,15320.33426183844,24.469,24.4829,24.4644,24.4783,15320.3343
2007-04-09 13:20:00,52.72,52.72,52.7,52.72,11281.337047353762,24.4876,24.4876,24.4783,24.4876,11281.337
2007-04-09 13:30:00,52.72,52.72,52.72,52.72,8217.270194986073,24.4876,24.4876,24.4876,24.4876,8217.2702
2007-04-09 13:40:00,52.72,52.72,52.67,52.67,21866.29526462396,24.4876,24.4876,24.4644,24.4644,21866.2953
2007-04-09 13:50:00,52.68,52.72,52.68,52.69,33426.183844011146,24.469,24.4876,24.469,24.4737,33426.1838
2007-04-09 14:00:00,52.69,52.69,52.56,52.62,56963.78830083566,24.4737,24.4737,24.4133,24.4411,56963.7883
2007-04-09 14:10:00,52.62,52.64,52.62,52.62,20194.9860724234,24.4411,24.4504,24.4411,24.4411,20194.9861
2007-04-09 14:20:00,52.62,52.64,52.62,52.64,13370.473537604455,24.4411,24.4504,24.4411,24.4504,13370.4735
2007-04-09 14:30:00,52.64,52.66,52.62,52.63,34261.83844011142,24.4504,24.4597,24.4411,24.4458,34261.8384
2007-04-09 14:40:00,52.62,52.62,52.56,52.59,86072.4233983287,24.4411,24.4411,24.4133,24.4272,86072.4234
2007-04-09 14:50:00,52.59,52.61,52.56,52.61,40668.52367688023,24.4272,24.4365,24.4133,24.4365,40668.5237
2007-04-09 15:00:00,52.61,52.64,52.59,52.61,32172.70194986073,24.4365,24.4504,24.4272,24.4365,32172.7019
2007-04-09 15:10:00,52.62,52.67,52.61,52.67,20891.364902506964,24.4411,24.4644,24.4365,24.4644,20891.3649
2007-04-09 15:20:00,52.67,52.67,52.56,52.64,68802.22841225627,24.4644,24.4644,24.4133,24.4504,68802.2284
2007-04-09 15:30:00,52.64,52.67,52.62,52.65,49303.621169916434,24.4504,24.4644,24.4411,24.4551,49303.6212
2007-04-09 15:40:00,52.66,52.72,52.64,52.71,46796.6573816156,24.4597,24.4876,24.4504,24.4829,46796.6574
2007-04-09 15:50:00,52.71,52.72,52.62,52.65,96935.93314763231,24.4829,24.4876,24.4411,24.4551,96935.9331
2007-04-10 09:30:00,52.49,52.56,52.23,52.26,101392.75766016712,24.3808,24.4133,24.26,24.2739,101392.7577
2007-04-10 09:40:00,52.28,52.6,52.25,52.56,172701.94986072424,24.2832,24.4319,24.2693,24.4133,172701.9499
2007-04-10 09:50:00,52.59,52.64,52.53,52.56,46100.27855153204,24.4272,24.4504,24.3993,24.4133,46100.2786
2007-04-10 10:00:00,52.55,52.56,52.29,52.34,84122.56267409472,24.4086,24.4133,24.2879,24.3111,84122.5627
2007-04-10 10:10:00,52.34,52.39,52.26,52.36,55849.58217270195,24.3111,24.3343,24.2739,24.3204,55849.5822
2007-04-10 10:20:00,52.36,52.36,52.27,52.33,56963.78830083566,24.3204,24.3204,24.2786,24.3064,56963.7883
2007-04-10 10:30:00,52.32,52.34,52.13,52.3,123955.43175487466,24.3018,24.3111,24.2135,24.2925,123955.4318
2007-04-10 10:40:00,52.29,52.39,52.29,52.36,64763.2311977716,24.2879,24.3343,24.2879,24.3204,64763.2312
2007-04-10 10:50:00,52.36,52.36,52.24,52.3,75069.63788300836,24.3204,24.3204,24.2646,24.2925,75069.6379
2007-04-10 11:00:00,52.32,52.34,52.26,52.26,58774.373259052925,24.3018,24.3111,24.2739,24.2739,58774.3733
2007-04-10 11:10:00,52.26,52.28,52.23,52.28,60584.9582172702,24.2739,24.2832,24.26,24.2832,60584.9582
2007-04-10 11:20:00,52.27,52.28,52.06,52.07,77437.32590529248,24.2786,24.2832,24.181,24.1857,77437.3259
2007-04-10 11:30:00,52.09,52.11,52.02,52.08,87883.00835654596,24.195,24.2043,24.1625,24.1903,87883.0084
2007-04-10 11:40:00,52.11,52.23,52.09,52.21,39832.86908077994,24.2043,24.26,24.195,24.2507,39832.8691
2007-04-10 11:50:00,52.21,52.24,52.18,52.21,69916.43454038998,24.2507,24.2646,24.2368,24.2507,69916.4345
2007-04-10 12:00:00,52.23,52.26,52.21,52.25,36908.07799442897,24.26,24.2739,24.2507,24.2693,36908.078
2007-04-10 12:10:00,52.26,52.27,52.17,52.19,94707.52089136493,24.2739,24.2786,24.2321,24.2414,94707.5209
2007-04-10 12:20:00,52.21,52.21,52.16,52.18,35933.14763231198,24.2507,24.2507,24.2275,24.2368,35933.1476
2007-04-10 12:30:00,52.18,52.18,52.07,52.11,64206.12813370474,24.2368,24.2368,24.1857,24.2043,64206.1281
2007-04-10 12:40:00,52.1,52.11,52.0,52.03,70612.81337047354,24.1996,24.2043,24.1532,24.1671,70612.8134
2007-04-10 12:50:00,52.04,52.06,51.97,52.0,38022.28412256268,24.1717,24.181,24.1392,24.1532,38022.2841
2007-04-10 13:00:00,52.0,52.06,52.0,52.06,23398.3286908078,24.1532,24.181,24.1532,24.181,23398.3287
2007-04-10 13:10:00,52.06,52.06,51.95,51.97,44011.14206128134,24.181,24.181,24.1299,24.1392,44011.1421
2007-04-10 13:20:00,51.97,52.1,51.96,52.08,70752.08913649025,24.1392,24.1996,24.1346,24.1903,70752.0891
2007-04-10 13:30:00,52.08,52.19,52.08,52.18,40529.24791086351,24.1903,24.2414,24.1903,24.2368,40529.2479
2007-04-10 13:40:00,52.2,52.21,52.18,52.2,31197.771587743733,24.2461,24.2507,24.2368,24.2461,31197.7716
2007-04-10 13:50:00,52.2,52.23,52.18,52.21,49164.34540389972,24.2461,24.26,24.2368,24.2507,49164.3454
2007-04-10 14:00:00,52.21,52.23,52.2,52.21,33426.183844011146,24.2507,24.26,24.2461,24.2507,33426.1838
2007-04-10 14:10:00,52.21,52.26,52.21,52.25,42757.66016713092,24.2507,24.2739,24.2507,24.2693,42757.6602
2007-04-10 14:20:00,52.25,52.31,52.25,52.26,65738.16155988858,24.2693,24.2972,24.2693,24.2739,65738.1616
2007-04-10 14:30:00,52.26,52.27,52.23,52.26,38857.93871866296,24.2739,24.2786,24.26,24.2739,38857.9387
2007-04-10 14:40:00,52.26,52.28,52.21,52.27,80222.84122562675,24.2739,24.2832,24.2507,24.2786,80222.8412
2007-04-10 14:50:00,52.28,52.28,52.25,52.27,55292.4791086351,24.2832,24.2832,24.2693,24.2786,55292.4791
2007-04-10 15:00:00,52.27,52.3,52.24,52.28,63231.197771587744,24.2786,24.2925,24.2646,24.2832,63231.1978
2007-04-10 15:10:00,52.28,52.31,52.21,52.21,83983.286908078,24.2832,24.2972,24.2507,24.2507,83983.2869
2007-04-10 15:20:00,52.22,52.33,52.21,52.33,57938.71866295265,24.2553,24.3064,24.2507,24.3064,57938.7187
2007-04-10 15:30:00,52.33,52.41,52.32,52.41,96239.55431754875,24.3064,24.3436,24.3018,24.3436,96239.5543
2007-04-10 15:40:00,52.41,52.48,52.39,52.44,129944.28969359332,24.3436,24.3761,24.3343,24.3575,129944.2897
2007-04-10 15:50:00,52.45,52.59,52.39,52.49,317688.0222841226,24.3622,24.4272,24.3343,24.3808,317688.0223
2007-04-11 09:30:00,52.51,52.62,52.49,52.54,72423.39832869082,24.39,24.4411,24.3808,24.404,72423.3983
2007-04-11 09:40:00,52.54,52.59,52.54,52.56,60027.85515320335,24.404,24.4272,24.404,24.4133,60027.8552
2007-04-11 09:50:00,52.58,52.58,52.2,52.54,202924.79108635092,24.4226,24.4226,24.2461,24.404,202924.7911
2007-04-11 10:00:00,52.56,52.81,52.51,52.74,95543.17548746518,24.4133,24.5294,24.39,24.4969,95543.1755
2007-04-11 10:10:00,52.75,52.83,52.74,52.77,67548.74651810585,24.5015,24.5387,24.4969,24.5108,67548.7465
2007-04-11 10:20:00,52.77,52.97,52.76,52.9,96796.6573816156,24.5108,24.6037,24.5062,24.5712,96796.6574
2007-04-11 10:30:00,52.91,52.91,52.69,52.79,52367.68802228413,24.5758,24.5758,24.4737,24.5201,52367.688
2007-04-11 10:40:00,52.79,52.8,52.64,52.74,68245.12534818942,24.5201,24.5247,24.4504,24.4969,68245.1253
2007-04-11 10:50:00,52.72,52.78,52.62,52.74,50000.0,24.4876,24.5155,24.4411,24.4969,50000.0
2007-04-11 11:00:00,52.73,52.77,52.69,52.72,32451.25348189416,24.4922,24.5108,24.4737,24.4876,32451.2535
2007-04-11 11:10:00,52.73,53.05,52.71,52.96,199582.17270194984,24.4922,24.6409,24.4829,24.5991,199582.1727
2007-04-11 11:20:00,52.96,53.06,52.88,52.94,80919.2200557103,24.5991,24.6455,24.5619,24.5898,80919.2201
2007-04-11 11:30:00,52.95,52.95,52.58,52.79,117827.29805013927,24.5944,24.5944,24.4226,24.5201,117827.2981
2007-04-11 11:40:00,52.77,52.96,52.76,52.96,62534.818941504185,24.5108,24.5991,24.5062,24.5991,62534.8189
2007-04-11 11:50:00,52.96,53.03,52.94,53.01,61420.61281337048,24.5991,24.6316,24.5898,24.6223,61420.6128
2007-04-11 12:00:00,53.01,53.13,53.0,53.05,112116.99164345404,24.6223,24.678,24.6176,24.6409,112116.9916
2007-04-11 12:10:00,53.05,53.06,52.94,52.95,41922.00557103064,24.6409,24.6455,24.5898,24.5944,41922.0056
2007-04-11 12:20:00,52.95,52.95,52.87,52.88,33844.01114206128,24.5944,24.5944,24.5573,24.5619,33844.0111
2007-04-11 12:30:00,52.88,52.88,52.82,52.82,41225.62674094708,24.5619,24.5619,24.534,24.534,41225.6267
2007-04-11 12:40:00,52.83,52.97,52.82,52.95,60445.68245125349,24.5387,24.6037,24.534,24.5944,60445.6825
2007-04-11 12:50:00,52.95,53.0,52.93,52.99,35376.044568245125,24.5944,24.6176,24.5851,24.613,35376.0446
2007-04-11 13:00:00,53.0,53.12,52.98,53.1,78272.98050139277,24.6176,24.6734,24.6084,24.6641,78272.9805
2007-04-11 13:10:00,53.1,53.27,53.07,53.23,172005.57103064068,24.6641,24.7431,24.6502,24.7245,172005.571
2007-04-11 13:20:00,53.23,53.24,53.18,53.18,48746.51810584959,24.7245,24.7291,24.7013,24.7013,48746.5181
2007-04-11 13:30:00,53.18,53.2,53.14,53.15,34261.83844011142,24.7013,24.7105,24.6827,24.6873,34261.8384
2007-04-11 13:40:00,53.15,53.15,53.04,53.05,36490.25069637883,24.6873,24.6873,24.6362,24.6409,36490.2507
2007-04-11 13:50:00,53.06,53.08,53.0,53.08,61838.44011142062,24.6455,24.6548,24.6176,24.6548,61838.4401
2007-04-11 14:00:00,53.07,53.12,52.98,53.02,116713.09192200558,24.6502,24.6734,24.6084,24.6269,116713.0919
2007-04-11 14:10:00,53.0,53.0,52.77,52.92,116991.643454039,24.6176,24.6176,24.5108,24.5805,116991.6435
2007-04-11 14:20:00,52.9,52.92,52.85,52.86,38022.28412256268,24.5712,24.5805,24.548,24.5526,38022.2841
2007-04-11 14:30:00,52.85,52.9,52.8,52.88,80779.9442896936,24.548,24.5712,24.5247,24.5619,80779.9443
2007-04-11 14:40:00,52.88,52.95,52.86,52.94,56824.51253481895,24.5619,24.5944,24.5526,24.5898,56824.5125
2007-04-11 14:50:00,52.94,52.99,52.94,52.95,78551.53203342619,24.5898,24.613,24.5898,24.5944,78551.532
2007-04-11 15:00:00,52.95,53.01,52.92,52.99,28551.532033426185,24.5944,24.6223,24.5805,24.613,28551.532
2007-04-11 15:10:00,52.98,53.01,52.91,52.95,76740.94707520891,24.6084,24.6223,24.5758,24.5944,76740.9471
2007-04-11 15:20:00,52.95,53.01,52.95,52.95,50417.82729805014,24.5944,24.6223,24.5944,24.5944,50417.8273
2007-04-11 15:30:00,52.94,52.94,52.92,52.94,32590.529247910865,24.5898,24.5898,24.5805,24.5898,32590.5292
2007-04-11 15:40:00,52.92,52.95,52.92,52.92,62116.99164345404,24.5805,24.5944,24.5805,24.5805,62116.9916
2007-04-11 15:50:00,52.92,52.95,52.9,52.92,102367.68802228411,24.5805,24.5944,24.5712,24.5805,102367.688
2007-04-12 09:30:00,52.78,52.78,52.41,52.54,123259.05292479107,24.5155,24.5155,24.3436,24.404,123259.0529
2007-04-12 09:40:00,52.54,52.72,52.54,52.71,56545.96100278552,24.404,24.4876,24.404,24.4829,56545.961
2007-04-12 09:50:00,52.71,52.77,52.7,52.73,43593.3147632312,24.4829,24.5108,24.4783,24.4922,43593.3148
2007-04-12 10:00:00,52.74,52.88,52.73,52.82,52367.68802228413,24.4969,24.5619,24.4922,24.534,52367.688
2007-04-12 10:10:00,52.82,52.85,52.74,52.85,67966.57381615599,24.534,24.548,24.4969,24.548,67966.5738
2007-04-12 10:20:00,52.85,52.89,52.82,52.88,46796.6573816156,24.548,24.5666,24.534,24.5619,46796.6574
2007-04-12 10:30:00,52.89,52.98,52.83,52.88,73119.77715877438,24.5666,24.6084,24.5387,24.5619,73119.7772
2007-04-12 10:40:00,52.89,52.99,52.88,52.96,78551.53203342619,24.5666,24.613,24.5619,24.5991,78551.532
2007-04-12 10:50:00,52.95,53.09,52.95,53.08,63231.197771587744,24.5944,24.6594,24.5944,24.6548,63231.1978
2007-04-12 11:00:00,53.07,53.13,53.07,53.1,64484.67966573816,24.6502,24.678,24.6502,24.6641,64484.6797
2007-04-12 11:10:00,53.1,53.14,53.0,53.0,68105.84958217271,24.6641,24.6827,24.6176,24.6176,68105.8496
2007-04-12 11:20:00,53.01,53.08,53.0,53.08,38718.66295264624,24.6223,24.6548,24.6176,24.6548,38718.663
2007-04-12 11:30:00,53.07,53.1,53.06,53.08,50000.0,24.6502,24.6641,24.6455,24.6548,50000.0
2007-04-12 11:40:00,53.08,53.1,53.08,53.1,73676.88022284122,24.6548,24.6641,24.6548,24.6641,73676.8802
2007-04-12 11:50:00,53.09,53.12,53.08,53.12,46100.27855153204,24.6594,24.6734,24.6548,24.6734,46100.2786
2007-04-12 12:00:00,53.12,53.13,53.04,53.09,65738.16155988858,24.6734,24.678,24.6362,24.6594,65738.1616
2007-04-12 12:10:00,53.1,53.16,53.09,53.1,51114.20612813371,24.6641,24.692,24.6594,24.6641,51114.2061
2007-04-12 12:20:00,53.1,53.17,53.09,53.1,70334.26183844011,24.6641,24.6966,24.6594,24.6641,70334.2618
2007-04-12 12:30:00,53.1,53.11,52.99,53.0,43732.59052924792,24.6641,24.6687,24.613,24.6176,43732.5905
2007-04-12 12:40:00,53.01,53.1,53.01,53.05,22980.501392757666,24.6223,24.6641,24.6223,24.6409,22980.5014
2007-04-12 12:50:00,53.05,53.09,53.01,53.07,34958.21727019499,24.6409,24.6594,24.6223,24.6502,34958.2173
2007-04-12 13:00:00,53.08,53.11,53.07,53.1,31058.49582172702,24.6548,24.6687,24.6502,24.6641,31058.4958
2007-04-12 13:10:00,53.1,53.12,53.05,53.09,36768.802228412256,24.6641,24.6734,24.6409,24.6594,36768.8022
2007-04-12 13:20:00,53.08,53.08,53.02,53.08,28412.25626740948,24.6548,24.6548,24.6269,24.6548,28412.2563
2007-04-12 13:30:00,53.09,53.12,53.06,53.11,64345.40389972145,24.6594,24.6734,24.6455,24.6687,64345.4039
2007-04-12 13:40:00,53.11,53.14,53.07,53.12,42339.83286908078,24.6687,24.6827,24.6502,24.6734,42339.8329
2007-04-12 13:50:00,53.13,53.15,53.09,53.12,37325.90529247911,24.678,24.6873,24.6594,24.6734,37325.9053
2007-04-12 14:00:00,53.12,53.14,53.1,53.11,45543.17548746518,24.6734,24.6827,24.6641,24.6687,45543.1755
2007-04-12 14:10:00,53.11,53.18,53.1,53.12,69916.43454038998,24.6687,24.7013,24.6641,24.6734,69916.4345
2007-04-12 14:20:00,53.12,53.18,53.11,53.11,46657.38161559889,24.6734,24.7013,24.6687,24.6687,46657.3816
2007-04-12 14:30:00,53.11,53.12,53.02,53.12,57938.71866295265,24.6687,24.6734,24.6269,24.6734,57938.7187
2007-04-12 14:40:00,53.12,53.23,53.12,53.21,45264.62395543176,24.6734,24.7245,24.6734,24.7152,45264.624
2007-04-12 14:50:00,53.2,53.21,53.11,53.12,45682.45125348189,24.7105,24.7152,24.6687,24.6734,45682.4513
2007-04-12 15:00:00,53.12,53.17,53.1,53.17,33147.632311977715,24.6734,24.6966,24.6641,24.6966,33147.6323
2007-04-12 15:10:00,53.16,53.19,53.11,53.13,70194.9860724234,24.692,24.7059,24.6687,24.678,70194.9861
2007-04-12 15:20:00,53.14,53.26,53.12,53.23,95125.34818941505,24.6827,24.7384,24.6734,24.7245,95125.3482
2007-04-12 15:30:00,53.23,53.23,53.16,53.22,134540.38997214485,24.7245,24.7245,24.692,24.7198,134540.39
2007-04-12 15:40:00,53.22,53.28,53.19,53.27,148607.24233983288,24.7198,24.7477,24.7059,24.7431,148607.2423
2007-04-12 15:50:00,53.27,53.38,53.26,53.33,239415.04178272985,24.7431,24.7941,24.7384,24.7709,239415.0418
2007-04-13 09:30:00,54.65,54.65,53.2,53.43,190668.52367688023,25.384,25.384,24.7105,24.8174,190668.5237
2007-04-13 09:40:00,53.43,53.53,53.41,53.51,71587.74373259053,24.8174,24.8638,24.8081,24.8545,71587.7437
2007-04-13 09:50:00,53.51,53.55,53.35,53.49,98189.41504178272,24.8545,24.8731,24.7802,24.8452,98189.415
2007-04-13 10:00:00,53.46,53.48,53.35,53.38,40111.420612813374,24.8313,24.8406,24.7802,24.7941,40111.4206
2007-04-13 10:10:00,53.38,53.4,53.28,53.28,109470.7520891365,24.7941,24.8034,24.7477,24.7477,109470.7521
2007-04-13 10:20:00,53.27,53.27,53.16,53.19,69359.33147632312,24.7431,24.7431,24.692,24.7059,69359.3315
2007-04-13 10:30:00,53.19,53.25,53.1,53.23,79665.73816155989,24.7059,24.7338,24.6641,24.7245,79665.7382
2007-04-13 10:40:00,53.24,53.28,53.23,53.25,61838.44011142062,24.7291,24.7477,24.7245,24.7338,61838.4401
2007-04-13 10:50:00,53.26,53.26,53.21,53.22,43036.21169916435,24.7384,24.7384,24.7152,24.7198,43036.2117
2007-04-13 11:00:00,53.22,53.22,53.16,53.18,51671.30919220056,24.7198,24.7198,24.692,24.7013,51671.3092
2007-04-13 11:10:00,53.18,53.23,53.17,53.2,42618.38440111421,24.7013,24.7245,24.6966,24.7105,42618.3844
2007-04-13 11:20:00,53.2,53.22,53.2,53.21,19498.60724233984,24.7105,24.7198,24.7105,24.7152,19498.6072
2007-04-13 11:30:00,53.2,53.22,53.2,53.22,22423.398328690808,24.7105,24.7198,24.7105,24.7198,22423.3983
2007-04-13 11:40:00,53.22,53.3,53.21,53.28,73398.3286908078,24.7198,24.757,24.7152,24.7477,73398.3287
2007-04-13 11:50:00,53.29,53.3,53.18,53.21,45264.62395543176,24.7523,24.757,24.7013,24.7152,45264.624
2007-04-13 12:00:00,53.2,53.23,53.18,53.22,28412.25626740948,24.7105,24.7245,24.7013,24.7198,28412.2563
2007-04-13 12:10:00,53.23,53.33,53.2,53.27,72562.67409470753,24.7245,24.7709,24.7105,24.7431,72562.6741
2007-04-13 12:20:00,53.28,53.36,53.22,53.25,67827.29805013927,24.7477,24.7849,24.7198,24.7338,67827.2981
2007-04-13 12:30:00,53.25,53.31,53.25,53.27,16713.091922005573,24.7338,24.7616,24.7338,24.7431,16713.0919
2007-04-13 12:40:00,53.26,53.28,53.25,53.26,14623.955431754875,24.7384,24.7477,24.7338,24.7384,14623.9554
2007-04-13 12:50:00,53.27,53.28,53.24,53.25,86768.80222841226,24.7431,24.7477,24.7291,24.7338,86768.8022
2007-04-13 13:00:00,53.25,53.38,53.24,53.38,172701.94986072424,24.7338,24.7941,24.7291,24.7941,172701.9499
2007-04-13 13:10:00,53.38,53.38,53.25,53.26,70334.26183844011,24.7941,24.7941,24.7338,24.7384,70334.2618
2007-04-13 13:20:00,53.27,53.28,53.25,53.25,11281.337047353762,24.7431,24.7477,24.7338,24.7338,11281.337
2007-04-13 13:30:00,53.25,53.28,53.25,53.26,23537.604456824512,24.7338,24.7477,24.7338,24.7384,23537.6045
2007-04-13 13:40:00,53.26,53.28,53.25,53.26,30501.392757660167,24.7384,24.7477,24.7338,24.7384,30501.3928
2007-04-13 13:50:00,53.27,53.28,53.18,53.24,52089.1364902507,24.7431,24.7477,24.7013,24.7291,52089.1365
2007-04-13 14:00:00,53.24,53.25,53.22,53.23,80640.66852367688,24.7291,24.7338,24.7198,24.7245,80640.6685
2007-04-13 14:10:00,53.24,53.25,53.22,53.25,37743.73259052925,24.7291,24.7338,24.7198,24.7338,37743.7326
2007-04-13 14:20:00,53.25,53.27,53.23,53.24,31058.49582172702,24.7338,24.7431,24.7245,24.7291,31058.4958
2007-04-13 14:30:00,53.23,53.25,53.2,53.24,40250.696378830085,24.7245,24.7338,24.7105,24.7291,40250.6964
2007-04-13 14:40:00,53.25,53.32,53.24,53.3,42339.83286908078,24.7338,24.7663,24.7291,24.757,42339.8329
2007-04-13 14:50:00,53.3,53.33,53.3,53.32,30222.841225626744,24.757,24.7709,24.757,24.7663,30222.8412
2007-04-13 15:00:00,53.32,53.39,53.29,53.3,70612.81337047354,24.7663,24.7988,24.7523,24.757,70612.8134
2007-04-13 15:10:00,53.31,53.36,53.28,53.36,31197.771587743733,24.7616,24.7849,24.7477,24.7849,31197.7716
2007-04-13 15:20:00,53.35,53.35,53.27,53.3,66434.54038997214,24.7802,24.7802,24.7431,24.757,66434.5404
2007-04-13 15:30:00,53.3,53.33,53.23,53.28,62674.0947075209,24.757,24.7709,24.7245,24.7477,62674.0947
2007-04-13 15:40:00,53.28,53.35,53.27,53.35,47493.03621169917,24.7477,24.7802,24.7431,24.7802,47493.0362
2007-04-13 15:50:00,53.35,53.38,53.28,53.31,92061.28133704736,24.7802,24.7941,24.7477,24.7616,92061.2813
2007-04-16 09:30:00,53.33,53.35,53.23,53.29,121169.9164345404,24.7709,24.7802,24.7245,24.7523,121169.9164
2007-04-16 09:40:00,53.28,53.35,53.23,53.35,109052.92479108636,24.7477,24.7802,24.7245,24.7802,109052.9248
2007-04-16 09:50:00,53.37,53.48,53.28,53.3,66295.26462395543,24.7895,24.8406,24.7477,24.757,66295.2646
2007-04-16 10:00:00,53.3,53.35,53.3,53.33,37604.45682451253,24.757,24.7802,24.757,24.7709,37604.4568
2007-04-16 10:10:00,53.33,53.38,53.29,53.33,44289.69359331477,24.7709,24.7941,24.7523,24.7709,44289.6936
2007-04-16 10:20:00,53.32,53.37,53.27,53.32,38300.8356545961,24.7663,24.7895,24.7431,24.7663,38300.8357
2007-04-16 10:30:00,53.33,53.44,53.33,53.4,52228.41225626741,24.7709,24.822,24.7709,24.8034,52228.4123
2007-04-16 10:40:00,53.4,53.56,53.4,53.53,80222.84122562675,24.8034,24.8778,24.8034,24.8638,80222.8412
2007-04-16 10:50:00,53.53,53.55,53.38,53.38,45543.17548746518,24.8638,24.8731,24.7941,24.7941,45543.1755
2007-04-16 11:00:00,53.4,53.41,53.36,53.38,41922.00557103064,24.8034,24.8081,24.7849,24.7941,41922.0056
2007-04-16 11:10:00,53.38,53.43,53.38,53.38,35376.044568245125,24.7941,24.8174,24.7941,24.7941,35376.0446
2007-04-16 11:20:00,53.38,53.39,53.31,53.37,28133.704735376046,24.7941,24.7988,24.7616,24.7895,28133.7047
2007-04-16 11:30:00,53.37,53.46,53.36,53.43,29526.46239554317,24.7895,24.8313,24.7849,24.8174,29526.4624
2007-04-16 11:40:00,53.43,53.54,53.4,53.54,141782.72980501392,24.8174,24.8685,24.8034,24.8685,141782.7298
2007-04-16 11:50:00,53.53,53.55,53.42,53.47,39554.31754874652,24.8638,24.8731,24.8127,24.836,39554.3175
2007-04-16 12:00:00,53.48,53.5,53.46,53.49,29665.73816155989,24.8406,24.8499,24.8313,24.8452,29665.7382
2007-04-16 12:10:00,53.48,53.49,53.45,53.46,27855.15320334262,24.8406,24.8452,24.8267,24.8313,27855.1532
2007-04-16 12:20:00,53.47,53.48,53.4,53.45,35376.044568245125,24.836,24.8406,24.8034,24.8267,35376.0446
2007-04-16 12:30:00,53.43,53.46,53.35,53.35,29108.63509749304,24.8174,24.8313,24.7802,24.7802,29108.6351
2007-04-16 12:40:00,53.36,53.45,53.35,53.39,25766.01671309192,24.7849,24.8267,24.7802,24.7988,25766.0167
2007-04-16 12:50:00,53.39,53.39,53.3,53.35,31894.1504178273,24.7988,24.7988,24.757,24.7802,31894.1504
2007-04-16 13:00:00,53.35,53.4,53.34,53.37,21169.91643454039,24.7802,24.8034,24.7756,24.7895,21169.9164
2007-04-16 13:10:00,53.35,53.39,53.34,53.38,20752.089136490253,24.7802,24.7988,24.7756,24.7941,20752.0891
2007-04-16 13:20:00,53.38,53.4,53.38,53.39,17827.298050139278,24.7941,24.8034,24.7941,24.7988,17827.2981
2007-04-16 13:30:00,53.39,53.39,53.36,53.38,20891.364902506964,24.7988,24.7988,24.7849,24.7941,20891.3649
2007-04-16 13:40:00,53.39,53.4,53.35,53.39,30640.668523676883,24.7988,24.8034,24.7802,24.7988,30640.6685
2007-04-16 13:50:00,53.4,53.4,53.31,53.31,24512.534818941505,24.8034,24.8034,24.7616,24.7616,24512.5348
2007-04-16 14:00:00,53.31,53.35,53.3,53.3,22144.846796657384,24.7616,24.7802,24.757,24.757,22144.8468
2007-04-16 14:10:00,53.3,53.32,53.25,53.32,29387.186629526463,24.757,24.7663,24.7338,24.7663,29387.1866
2007-04-16 14:20:00,53.33,53.33,53.24,53.24,24094.707520891367,24.7709,24.7709,24.7291,24.7291,24094.7075
2007-04-16 14:30:00,53.24,53.3,53.23,53.25,30779.944289693594,24.7291,24.757,24.7245,24.7338,30779.9443
2007-04-16 14:40:00,53.25,53.28,53.24,53.26,29247.91086350975,24.7338,24.7477,24.7291,24.7384,29247.9109
2007-04-16 14:50:00,53.27,53.31,53.23,53.28,35793.87186629527,24.7431,24.7616,24.7245,24.7477,35793.8719
2007-04-16 15:00:00,53.28,53.33,53.23,53.27,47353.760445682456,24.7477,24.7709,24.7245,24.7431,47353.7604
2007-04-16 15:10:00,53.26,53.27,53.23,53.25,41225.62674094708,24.7384,24.7431,24.7245,24.7338,41225.6267
2007-04-16 15:20:00,53.27,53.28,53.23,53.25,40668.52367688023,24.7431,24.7477,24.7245,24.7338,40668.5237
2007-04-16 15:30:00,53.25,53.3,53.24,53.29,39136.490250696384,24.7338,24.757,24.7291,24.7523,39136.4903
2007-04-16 15:40:00,53.28,53.35,53.28,53.31,72423.39832869082,24.7477,24.7802,24.7477,24.7616,72423.3983
2007-04-16 15:50:00,53.31,53.35,53.29,53.34,38440.11142061282,24.7616,24.7802,24.7523,24.7756,38440.1114
2007-04-17 09:30:00,53.24,53.59,53.24,53.55,96796.6573816156,24.7291,24.8917,24.7291,24.8731,96796.6574
2007-04-17 09:40:00,53.56,53.69,53.48,53.54,138997.2144846797,24.8778,24.9381,24.8406,24.8685,138997.2145
2007-04-17 09:50:00,53.56,53.71,53.56,53.7,53064.066852367694,24.8778,24.9474,24.8778,24.9428,53064.0669
2007-04-17 10:00:00,53.7,53.74,53.56,53.63,79108.63509749304,24.9428,24.9614,24.8778,24.9103,79108.6351
2007-04-17 10:10:00,53.63,53.74,53.61,53.68,52506.96378830084,24.9103,24.9614,24.901,24.9335,52506.9638
2007-04-17 10:20:00,53.66,53.69,53.49,53.56,47353.760445682456,24.9242,24.9381,24.8452,24.8778,47353.7604
2007-04-17 10:30:00,53.55,53.58,53.52,53.56,25905.29247910864,24.8731,24.887,24.8592,24.8778,25905.2925
2007-04-17 10:40:00,53.56,53.74,53.56,53.74,55849.58217270195,24.8778,24.9614,24.8778,24.9614,55849.5822
2007-04-17 10:50:00,53.73,53.74,53.67,53.68,12674.094707520891,24.9567,24.9614,24.9288,24.9335,12674.0947
2007-04-17 11:00:00,53.68,53.68,53.64,53.66,18105.849582172705,24.9335,24.9335,24.9149,24.9242,18105.8496
2007-04-17 11:10:00,53.66,53.7,53.61,53.63,28969.359331476324,24.9242,24.9428,24.901,24.9103,28969.3593
2007-04-17 11:20:00,53.62,53.62,53.57,53.59,15877.437325905294,24.9056,24.9056,24.8824,24.8917,15877.4373
2007-04-17 11:30:00,53.6,53.63,53.59,53.62,15738.16155988858,24.8963,24.9103,24.8917,24.9056,15738.1616
2007-04-17 11:40:00,53.63,53.74,53.63,53.68,35654.596100278555,24.9103,24.9614,24.9103,24.9335,35654.5961
2007-04-17 11:50:00,53.68,53.7,53.64,53.64,14345.403899721448,24.9335,24.9428,24.9149,24.9149,14345.4039
2007-04-17 12:00:00,53.66,53.7,53.66,53.68,16155.98885793872,24.9242,24.9428,24.9242,24.9335,16155.9889
2007-04-17 12:10:00,53.68,53.68,53.65,53.68,12534.81894150418,24.9335,24.9335,24.9196,24.9335,12534.8189
2007-04-17 12:20:00,53.68,53.7,53.65,53.67,24930.362116991644,24.9335,24.9428,24.9196,24.9288,24930.3621
2007-04-17 12:30:00,53.67,53.67,53.63,53.64,9470.752089136491,24.9288,24.9288,24.9103,24.9149,9470.7521
2007-04-17 12:40:00,53.65,53.65,53.57,53.57,35376.044568245125,24.9196,24.9196,24.8824,24.8824,35376.0446
2007-04-17 12:50:00,53.56,53.57,53.54,53.56,12256.267409470753,24.8778,24.8824,24.8685,24.8778,12256.2674
2007-04-17 13:00:00,53.56,53.6,53.56,53.58,18384.401114206128,24.8778,24.8963,24.8778,24.887,18384.4011
2007-04-17 13:10:00,53.58,53.58,53.46,53.47,27994.42896935933,24.887,24.887,24.8313,24.836,27994.429
2007-04-17 13:20:00,53.48,53.48,53.46,53.47,26044.56824512535,24.8406,24.8406,24.8313,24.836,26044.5682
2007-04-17 13:30:00,53.48,53.51,53.21,53.48,98189.41504178272,24.8406,24.8545,24.7152,24.8406,98189.415
2007-04-17 13:40:00,53.48,53.49,53.41,53.48,34679.66573816156,24.8406,24.8452,24.8081,24.8406,34679.6657
2007-04-17 13:50:00,53.47,53.54,53.46,53.49,46100.27855153204,24.836,24.8685,24.8313,24.8452,46100.2786
2007-04-17 14:00:00,53.49,53.56,53.49,53.52,25069.63788300836,24.8452,24.8778,24.8452,24.8592,25069.6379
2007-04-17 14:10:00,53.52,53.62,53.52,53.58,29805.013927576605,24.8592,24.9056,24.8592,24.887,29805.0139
2007-04-17 14:20:00,53.58,53.63,53.48,53.51,62813.37047353761,24.887,24.9103,24.8406,24.8545,62813.3705
2007-04-17 14:30:00,53.51,53.6,53.51,53.55,31754.874651810587,24.8545,24.8963,24.8545,24.8731,31754.8747
2007-04-17 14:40:00,53.56,53.59,53.56,53.58,20891.364902506964,24.8778,24.8917,24.8778,24.887,20891.3649
2007-04-17 14:50:00,53.58,53.59,53.53,53.54,19637.883008356548,24.887,24.8917,24.8638,24.8685,19637.883
2007-04-17 15:00:00,53.54,53.57,53.51,53.53,24791.08635097493,24.8685,24.8824,24.8545,24.8638,24791.0864
2007-04-17 15:10:00,53.53,53.54,53.39,53.46,48746.51810584959,24.8638,24.8685,24.7988,24.8313,48746.5181
2007-04-17 15:20:00,53.46,53.47,53.4,53.45,39832.86908077994,24.8313,24.836,24.8034,24.8267,39832.8691
2007-04-17 15:30:00,53.45,53.53,53.45,53.52,52228.41225626741,24.8267,24.8638,24.8267,24.8592,52228.4123
2007-04-17 15:40:00,53.52,53.58,53.48,53.53,86908.07799442897,24.8592,24.887,24.8406,24.8638,86908.078
2007-04-17 15:50:00,53.52,53.54,53.44,53.48,56128.13370473538,24.8592,24.8685,24.822,24.8406,56128.1337
2007-04-18 09:30:00,53.35,53.35,53.23,53.3,55988.85793871867,24.7802,24.7802,24.7245,24.757,55988.8579
2007-04-18 09:40:00,53.3,53.51,53.25,53.46,124930.36211699164,24.757,24.8545,24.7338,24.8313,124930.3621
2007-04-18 09:50:00,53.43,53.49,53.41,53.42,45403.89972144847,24.8174,24.8452,24.8081,24.8127,45403.8997
2007-04-18 10:00:00,53.41,53.41,53.18,53.23,33565.45961002786,24.8081,24.8081,24.7013,24.7245,33565.4596
2007-04-18 10:10:00,53.22,53.31,53.18,53.28,21309.192200557103,24.7198,24.7616,24.7013,24.7477,21309.1922
2007-04-18 10:20:00,53.28,53.46,53.28,53.3,50000.0,24.7477,24.8313,24.7477,24.757,50000.0
2007-04-18 10:30:00,53.31,53.44,53.28,53.43,47214.484679665744,24.7616,24.822,24.7477,24.8174,47214.4847
2007-04-18 10:40:00,53.44,53.49,53.43,53.48,74233.98328690809,24.822,24.8452,24.8174,24.8406,74233.9833
2007-04-18 10:50:00,53.48,53.49,53.3,53.31,57242.33983286908,24.8406,24.8452,24.757,24.7616,57242.3398
2007-04-18 11:00:00,53.3,53.41,53.28,53.4,47771.58774373259,24.757,24.8081,24.7477,24.8034,47771.5877
2007-04-18 11:10:00,53.4,53.41,53.38,53.4,22423.398328690808,24.8034,24.8081,24.7941,24.8034,22423.3983
2007-04-18 11:20:00,53.4,53.42,53.29,53.3,27019.49860724234,24.8034,24.8127,24.7523,24.757,27019.4986
2007-04-18 11:30:00,53.3,53.33,53.25,53.25,25069.63788300836,24.757,24.7709,24.7338,24.7338,25069.6379
2007-04-18 11:40:00,53.25,53.26,53.23,53.25,22701.949860724235,24.7338,24.7384,24.7245,24.7338,22701.9499
2007-04-18 11:50:00,53.25,53.28,53.24,53.27,13231.197771587744,24.7338,24.7477,24.7291,24.7431,13231.1978
2007-04-18 12:00:00,53.27,53.31,53.23,53.23,33565.45961002786,24.7431,24.7616,24.7245,24.7245,33565.4596
2007-04-18 12:10:00,53.23,53.25,53.22,53.23,25905.29247910864,24.7245,24.7338,24.7198,24.7245,25905.2925
2007-04-18 12:20:00,53.23,53.27,53.22,53.26,17270.194986072423,24.7245,24.7431,24.7198,24.7384,17270.195
2007-04-18 12:30:00,53.26,53.27,53.2,53.2,260027.85515320336,24.7384,24.7431,24.7105,24.7105,260027.8552
2007-04-18 12:40:00,53.2,53.2,52.95,53.07,196239.55431754875,24.7105,24.7105,24.5944,24.6502,196239.5543
2007-04-18 12:50:00,53.06,53.1,53.05,53.07,69777.15877437327,24.6455,24.6641,24.6409,24.6502,69777.1588
2007-04-18 13:00:00,53.06,53.1,53.06,53.1,56824.51253481895,24.6455,24.6641,24.6455,24.6641,56824.5125
2007-04-18 13:10:00,53.1,53.13,53.09,53.13,27855.15320334262,24.6641,24.678,24.6594,24.678,27855.1532
2007-04-18 13:20:00,53.12,53.15,53.12,53.14,54038.99721448468,24.6734,24.6873,24.6734,24.6827,54038.9972
2007-04-18 13:30:00,53.14,53.18,53.14,53.16,56406.6852367688,24.6827,24.7013,24.6827,24.692,56406.6852
2007-04-18 13:40:00,53.18,53.21,53.16,53.21,57799.442896935936,24.7013,24.7152,24.692,24.7152,57799.4429
2007-04-18 13:50:00,53.2,53.22,53.19,53.2,32172.70194986073,24.7105,24.7198,24.7059,24.7105,32172.7019
2007-04-18 14:00:00,53.21,53.28,53.21,53.27,35236.76880222841,24.7152,24.7477,24.7152,24.7431,35236.7688
2007-04-18 14:10:00,53.27,53.28,53.19,53.25,47353.760445682456,24.7431,24.7477,24.7059,24.7338,47353.7604
2007-04-18 14:20:00,53.27,53.28,53.24,53.27,13788.300835654596,24.7431,24.7477,24.7291,24.7431,13788.3008
2007-04-18 14:30:00,53.28,53.28,53.27,53.28,10863.50974930362,24.7477,24.7477,24.7431,24.7477,10863.5097
2007-04-18 14:40:00,53.28,53.29,53.22,53.23,61699.1643454039,24.7477,24.7523,24.7198,24.7245,61699.1643
2007-04-18 14:50:00,53.23,53.28,53.15,53.23,107799.44289693594,24.7245,24.7477,24.6873,24.7245,107799.4429
2007-04-18 15:00:00,53.22,53.24,53.21,53.23,34122.56267409471,24.7198,24.7291,24.7152,24.7245,34122.5627
2007-04-18 15:10:00,53.24,53.27,53.22,53.25,53621.16991643454,24.7291,24.7431,24.7198,24.7338,53621.1699
2007-04-18 15:20:00,53.24,53.28,53.24,53.28,55431.754874651815,24.7291,24.7477,24.7291,24.7477,55431.7549
2007-04-18 15:30:00,53.28,53.33,53.28,53.32,91225.62674094707,24.7477,24.7709,24.7477,24.7663,91225.6267
2007-04-18 15:40:00,53.31,53.33,53.25,53.31,73259.05292479109,24.7616,24.7709,24.7338,24.7616,73259.0529
2007-04-18 15:50:00,53.3,53.34,53.3,53.31,106685.23676880224,24.757,24.7756,24.757,24.7616,106685.2368
2007-04-19 09:30:00,52.81,53.15,52.81,53.1,121448.46796657382,24.5294,24.6873,24.5294,24.6641,121448.468
2007-04-19 09:40:00,53.05,53.23,53.01,53.2,53481.89415041783,24.6409,24.7245,24.6223,24.7105,53481.8942
2007-04-19 09:50:00,53.2,53.24,53.1,53.1,48746.51810584959,24.7105,24.7291,24.6641,24.6641,48746.5181
2007-04-19 10:00:00,53.12,53.18,53.09,53.14,87047.3537604457,24.6734,24.7013,24.6594,24.6827,87047.3538
2007-04-19 10:10:00,53.13,53.16,53.12,53.16,69777.15877437327,24.678,24.692,24.6734,24.692,69777.1588
2007-04-19 10:20:00,53.16,53.21,53.15,53.18,44289.69359331477,24.692,24.7152,24.6873,24.7013,44289.6936
2007-04-19 10:30:00,53.16,53.18,53.1,53.14,30083.56545961003,24.692,24.7013,24.6641,24.6827,30083.5655
2007-04-19 10:40:00,53.15,53.2,53.12,53.18,43175.48746518106,24.6873,24.7105,24.6734,24.7013,43175.4875
2007-04-19 10:50:00,53.17,53.3,53.15,53.3,58774.373259052925,24.6966,24.757,24.6873,24.757,58774.3733
2007-04-19 11:00:00,53.3,53.35,53.3,53.33,84540.38997214485,24.757,24.7802,24.757,24.7709,84540.39
2007-04-19 11:10:00,53.33,53.41,53.33,53.4,41504.178272980505,24.7709,24.8081,24.7709,24.8034,41504.1783
2007-04-19 11:20:00,53.41,53.53,53.4,53.44,105571.03064066853,24.8081,24.8638,24.8034,24.822,105571.0306
2007-04-19 11:30:00,53.45,53.47,53.36,53.38,69220.0557103064,24.8267,24.836,24.7849,24.7941,69220.0557
2007-04-19 11:40:00,53.38,53.4,53.36,53.38,28969.359331476324,24.7941,24.8034,24.7849,24.7941,28969.3593
2007-04-19 11:50:00,53.38,53.43,53.38,53.41,31754.874651810587,24.7941,24.8174,24.7941,24.8081,31754.8747
2007-04-19 12:00:00,53.41,53.42,53.37,53.37,37465.18105849582,24.8081,24.8127,24.7895,24.7895,37465.1811
2007-04-19 12:10:00,53.38,53.44,53.35,53.44,44568.24512534819,24.7941,24.822,24.7802,24.822,44568.2451
2007-04-19 12:20:00,53.43,53.52,53.43,53.52,22841.225626740947,24.8174,24.8592,24.8174,24.8592,22841.2256
2007-04-19 12:30:00,53.52,53.52,53.48,53.49,39693.59331476323,24.8592,24.8592,24.8406,24.8452,39693.5933
2007-04-19 12:40:00,53.49,53.58,53.48,53.58,56824.51253481895,24.8452,24.887,24.8406,24.887,56824.5125
2007-04-19 12:50:00,53.58,53.63,53.54,53.54,65877.4373259053,24.887,24.9103,24.8685,24.8685,65877.4373
2007-04-19 13:00:00,53.54,53.54,53.44,53.46,32451.25348189416,24.8685,24.8685,24.822,24.8313,32451.2535
2007-04-19 13:10:00,53.47,53.54,53.46,53.46,36350.97493036212,24.836,24.8685,24.8313,24.8313,36350.9749
2007-04-19 13:20:00,53.46,53.49,53.46,53.48,23676.880222841228,24.8313,24.8452,24.8313,24.8406,23676.8802
2007-04-19 13:30:00,53.48,53.49,53.47,53.48,29387.186629526463,24.8406,24.8452,24.836,24.8406,29387.1866
2007-04-19 13:40:00,53.48,53.5,53.46,53.46,44846.796657381616,24.8406,24.8499,24.8313,24.8313,44846.7967
2007-04-19 13:50:00,53.46,53.46,53.45,53.46,22980.501392757666,24.8313,24.8313,24.8267,24.8313,22980.5014
2007-04-19 14:00:00,53.45,53.47,53.45,53.46,19220.05571030641,24.8267,24.836,24.8267,24.8313,19220.0557
2007-04-19 14:10:00,53.47,53.48,53.38,53.43,69080.7799442897,24.836,24.8406,24.7941,24.8174,69080.7799
2007-04-19 14:20:00,53.43,53.43,53.38,53.4,39136.490250696384,24.8174,24.8174,24.7941,24.8034,39136.4903
2007-04-19 14:30:00,53.39,53.48,53.39,53.48,50557.10306406685,24.7988,24.8406,24.7988,24.8406,50557.1031
2007-04-19 14:40:00,53.47,53.51,53.44,53.47,56406.6852367688,24.836,24.8545,24.822,24.836,56406.6852
2007-04-19 14:50:00,53.47,53.47,53.44,53.44,25626.74094707521,24.836,24.836,24.822,24.822,25626.7409
2007-04-19 15:00:00,53.44,53.53,53.44,53.53,60724.23398328691,24.822,24.8638,24.822,24.8638,60724.234
2007-04-19 15:10:00,53.53,53.56,53.49,53.5,51392.75766016713,24.8638,24.8778,24.8452,24.8499,51392.7577
2007-04-19 15:20:00,53.51,53.59,53.51,53.56,71169.9164345404,24.8545,24.8917,24.8545,24.8778,71169.9164
2007-04-19 15:30:00,53.56,53.57,53.47,53.47,57799.442896935936,24.8778,24.8824,24.836,24.836,57799.4429
2007-04-19 15:40:00,53.48,53.61,53.48,53.61,112256.26740947076,24.8406,24.901,24.8406,24.901,112256.2674
2007-04-19 15:50:00,53.6,53.62,53.55,53.61,159331.47632311977,24.8963,24.9056,24.8731,24.901,159331.4763
2007-04-20 09:30:00,53.65,54.63,53.6,53.81,775069.6378830085,24.9196,25.3748,24.8963,24.9939,775069.6379
2007-04-20 09:40:00,53.81,53.85,53.76,53.79,81754.87465181059,24.9939,25.0125,24.9707,24.9846,81754.8747
2007-04-20 09:50:00,53.79,53.8,53.65,53.72,75626.74094707522,24.9846,24.9892,24.9196,24.9521,75626.7409
2007-04-20 10:00:00,53.72,53.78,53.67,53.69,100557.10306406686,24.9521,24.9799,24.9288,24.9381,100557.1031
2007-04-20 10:10:00,53.71,53.71,53.66,53.67,49721.44846796658,24.9474,24.9474,24.9242,24.9288,49721.4485
2007-04-20 10:20:00,53.66,53.68,53.51,53.68,89972.14484679667,24.9242,24.9335,24.8545,24.9335,89972.1448
2007-04-20 10:30:00,53.68,53.74,53.56,53.59,78690.8077994429,24.9335,24.9614,24.8778,24.8917,78690.8078
2007-04-20 10:40:00,53.58,53.62,53.39,53.4,68662.95264623956,24.887,24.9056,24.7988,24.8034,68662.9526
2007-04-20 10:50:00,53.42,53.58,53.38,53.56,74791.08635097493,24.8127,24.887,24.7941,24.8778,74791.0864
2007-04-20 11:00:00,53.56,53.58,53.43,53.54,49303.621169916434,24.8778,24.887,24.8174,24.8685,49303.6212
2007-04-20 11:10:00,53.54,53.55,53.29,53.3,76462.39554317549,24.8685,24.8731,24.7523,24.757,76462.3955
2007-04-20 11:20:00,53.3,53.42,53.3,53.35,53899.72144846797,24.757,24.8127,24.757,24.7802,53899.7214
2007-04-20 11:30:00,53.37,53.53,53.37,53.43,61142.06128133705,24.7895,24.8638,24.7895,24.8174,61142.0613
2007-04-20 11:40:00,53.42,53.48,53.4,53.43,25487.4651810585,24.8127,24.8406,24.8034,24.8174,25487.4652
2007-04-20 11:50:00,53.42,53.42,53.39,53.4,21866.29526462396,24.8127,24.8127,24.7988,24.8034,21866.2953
2007-04-20 12:00:00,53.4,53.42,53.35,53.42,46796.6573816156,24.8034,24.8127,24.7802,24.8127,46796.6574
2007-04-20 12:10:00,53.42,53.46,53.4,53.43,19220.05571030641,24.8127,24.8313,24.8034,24.8174,19220.0557
2007-04-20 12:20:00,53.43,53.43,53.34,53.38,40947.07520891365,24.8174,24.8174,24.7756,24.7941,40947.0752
2007-04-20 12:30:00,53.37,53.38,53.3,53.32,30501.392757660167,24.7895,24.7941,24.757,24.7663,30501.3928
2007-04-20 12:40:00,53.33,53.43,53.3,53.4,25766.01671309192,24.7709,24.8174,24.757,24.8034,25766.0167
2007-04-20 12:50:00,53.4,53.43,53.32,53.36,30222.841225626744,24.8034,24.8174,24.7663,24.7849,30222.8412
2007-04-20 13:00:00,53.38,53.43,53.36,53.43,23816.15598885794,24.7941,24.8174,24.7849,24.8174,23816.156
2007-04-20 13:10:00,53.43,53.53,53.43,53.52,76880.22284122564,24.8174,24.8638,24.8174,24.8592,76880.2228
2007-04-20 13:20:00,53.51,53.55,53.45,53.46,27855.15320334262,24.8545,24.8731,24.8267,24.8313,27855.1532
2007-04-20 13:30:00,53.46,53.5,53.46,53.49,19220.05571030641,24.8313,24.8499,24.8313,24.8452,19220.0557
2007-04-20 13:40:00,53.47,53.49,53.45,53.48,26183.844011142064,24.836,24.8452,24.8267,24.8406,26183.844
2007-04-20 13:50:00,53.49,53.53,53.46,53.47,20612.813370473537,24.8452,24.8638,24.8313,24.836,20612.8134
2007-04-20 14:00:00,53.46,53.53,53.46,53.53,22841.225626740947,24.8313,24.8638,24.8313,24.8638,22841.2256
2007-04-20 14:10:00,53.52,53.6,53.51,53.59,46378.83008356546,24.8592,24.8963,24.8545,24.8917,46378.8301
2007-04-20 14:20:00,53.58,53.59,53.49,53.49,24930.362116991644,24.887,24.8917,24.8452,24.8452,24930.3621
2007-04-20 14:30:00,53.49,53.61,53.48,53.55,49303.621169916434,24.8452,24.901,24.8406,24.8731,49303.6212
2007-04-20 14:40:00,53.55,53.56,53.49,53.51,71727.01949860725,24.8731,24.8778,24.8452,24.8545,71727.0195
2007-04-20 14:50:00,53.51,53.57,53.49,53.54,42757.66016713092,24.8545,24.8824,24.8452,24.8685,42757.6602
2007-04-20 15:00:00,53.54,53.54,53.48,53.5,38440.11142061282,24.8685,24.8685,24.8406,24.8499,38440.1114
2007-04-20 15:10:00,53.51,53.59,53.5,53.56,56406.6852367688,24.8545,24.8917,24.8499,24.8778,56406.6852
2007-04-20 15:20:00,53.56,53.57,53.5,53.53,60584.9582172702,24.8778,24.8824,24.8499,24.8638,60584.9582
2007-04-20 15:30:00,53.53,53.63,53.53,53.58,52506.96378830084,24.8638,24.9103,24.8638,24.887,52506.9638
2007-04-20 15:40:00,53.58,53.59,53.51,53.53,101949.860724234,24.887,24.8917,24.8545,24.8638,101949.8607
2007-04-20 15:50:00,53.53,53.66,53.53,53.66,69220.0557103064,24.8638,24.9242,24.8638,24.9242,69220.0557
2007-04-23 09:30:00,54.68,54.68,53.49,53.59,76323.11977715878,25.398,25.398,24.8452,24.8917,76323.1198
2007-04-23 09:40:00,53.59,53.68,53.57,53.68,41504.178272980505,24.8917,24.9335,24.8824,24.9335,41504.1783
2007-04-23 09:50:00,53.66,53.71,53.46,53.48,65598.88579387187,24.9242,24.9474,24.8313,24.8406,65598.8858
2007-04-23 10:00:00,53.46,53.51,53.38,53.48,45543.17548746518,24.8313,24.8545,24.7941,24.8406,45543.1755
2007-04-23 10:10:00,53.49,53.65,53.47,53.64,77437.32590529248,24.8452,24.9196,24.836,24.9149,77437.3259
2007-04-23 10:20:00,53.66,53.66,53.55,53.63,49860.72423398329,24.9242,24.9242,24.8731,24.9103,49860.7242
2007-04-23 10:30:00,53.65,53.66,53.6,53.61,34679.66573816156,24.9196,24.9242,24.8963,24.901,34679.6657
2007-04-23 10:40:00,53.61,53.63,53.57,53.61,38161.55988857939,24.901,24.9103,24.8824,24.901,38161.5599
2007-04-23 10:50:00,53.61,53.65,53.58,53.61,44011.14206128134,24.901,24.9196,24.887,24.901,44011.1421
2007-04-23 11:00:00,53.6,53.61,53.55,53.55,37743.73259052925,24.8963,24.901,24.8731,24.8731,37743.7326
2007-04-23 11:10:00,53.56,53.63,53.54,53.62,16434.540389972146,24.8778,24.9103,24.8685,24.9056,16434.5404
2007-04-23 11:20:00,53.61,53.62,53.53,53.6,28969.359331476324,24.901,24.9056,24.8638,24.8963,28969.3593
2007-04-23 11:30:00,53.6,53.61,53.56,53.57,31058.49582172702,24.8963,24.901,24.8778,24.8824,31058.4958
2007-04-23 11:40:00,53.56,53.58,53.54,53.56,29526.46239554317,24.8778,24.887,24.8685,24.8778,29526.4624
2007-04-23 11:50:00,53.56,53.63,53.54,53.61,21587.74373259053,24.8778,24.9103,24.8685,24.901,21587.7437
2007-04-23 12:00:00,53.61,53.61,53.57,53.57,19080.77994428969,24.901,24.901,24.8824,24.8824,19080.7799
2007-04-23 12:10:00,53.57,53.59,53.56,53.57,17270.194986072423,24.8824,24.8917,24.8778,24.8824,17270.195
2007-04-23 12:20:00,53.58,53.59,53.56,53.59,23955.43175487465,24.887,24.8917,24.8778,24.8917,23955.4318
2007-04-23 12:30:00,53.6,53.6,53.57,53.57,15181.058495821728,24.8963,24.8963,24.8824,24.8824,15181.0585
2007-04-23 12:40:00,53.58,53.6,53.58,53.58,5431.7548746518105,24.887,24.8963,24.887,24.887,5431.7549
2007-04-23 12:50:00,53.59,53.59,53.57,53.59,20612.813370473537,24.8917,24.8917,24.8824,24.8917,20612.8134
2007-04-23 13:00:00,53.59,53.61,53.58,53.61,18523.676880222843,24.8917,24.901,24.887,24.901,18523.6769
2007-04-23 13:10:00,53.61,53.68,53.61,53.67,26740.947075208915,24.901,24.9335,24.901,24.9288,26740.9471
2007-04-23 13:20:00,53.67,53.68,53.56,53.61,60584.9582172702,24.9288,24.9335,24.8778,24.901,60584.9582
2007-04-23 13:30:00,53.61,53.67,53.61,53.66,15738.16155988858,24.901,24.9288,24.901,24.9242,15738.1616
2007-04-23 13:40:00,53.67,53.67,53.57,53.65,44568.24512534819,24.9288,24.9288,24.8824,24.9196,44568.2451
2007-04-23 13:50:00,53.65,53.65,53.62,53.63,23816.15598885794,24.9196,24.9196,24.9056,24.9103,23816.156
2007-04-23 14:00:00,53.63,53.67,53.61,53.67,49442.89693593315,24.9103,24.9288,24.901,24.9288,49442.8969
2007-04-23 14:10:00,53.66,53.69,53.66,53.66,38997.21448467967,24.9242,24.9381,24.9242,24.9242,38997.2145
2007-04-23 14:20:00,53.66,53.68,53.62,53.68,33704.73537604457,24.9242,24.9335,24.9056,24.9335,33704.7354
2007-04-23 14:30:00,53.68,53.71,53.67,53.71,31058.49582172702,24.9335,24.9474,24.9288,24.9474,31058.4958
2007-04-23 14:40:00,53.72,53.78,53.69,53.78,49721.44846796658,24.9521,24.9799,24.9381,24.9799,49721.4485
2007-04-23 14:50:00,53.77,53.78,53.74,53.76,58217.27019498608,24.9753,24.9799,24.9614,24.9707,58217.2702
2007-04-23 15:00:00,53.76,53.78,53.75,53.78,45821.72701949861,24.9707,24.9799,24.966,24.9799,45821.727
2007-04-23 15:10:00,53.77,53.82,53.77,53.78,70891.36490250696,24.9753,24.9985,24.9753,24.9799,70891.3649
2007-04-23 15:20:00,53.79,53.79,53.73,53.78,49721.44846796658,24.9846,24.9846,24.9567,24.9799,49721.4485
2007-04-23 15:30:00,53.78,53.81,53.75,53.79,84401.11420612814,24.9799,24.9939,24.966,24.9846,84401.1142
2007-04-23 15:40:00,53.79,53.81,53.75,53.8,63091.92200557103,24.9846,24.9939,24.966,24.9892,63091.922
2007-04-23 15:50:00,53.8,53.8,53.71,53.79,69080.7799442897,24.9892,24.9892,24.9474,24.9846,69080.7799
2007-04-24 09:30:00,53.76,53.91,53.61,53.85,763231.1977715878,24.9707,25.0403,24.901,25.0125,763231.1978
2007-04-24 09:40:00,53.85,53.85,53.82,53.83,129665.7381615599,25.0125,25.0125,24.9985,25.0032,129665.7382
2007-04-24 09:50:00,53.82,53.83,53.6,53.72,322980.5013927577,24.9985,25.0032,24.8963,24.9521,322980.5014
2007-04-24 10:00:00,53.72,53.74,53.58,53.61,122144.8467966574,24.9521,24.9614,24.887,24.901,122144.8468
2007-04-24 10:10:00,53.61,53.67,53.61,53.66,66295.26462395543,24.901,24.9288,24.901,24.9242,66295.2646
2007-04-24 10:20:00,53.67,53.67,53.59,53.62,124233.98328690809,24.9288,24.9288,24.8917,24.9056,124233.9833
2007-04-24 10:30:00,53.61,53.67,53.58,53.66,144707.5208913649,24.901,24.9288,24.887,24.9242,144707.5209
2007-04-24 10:40:00,53.65,53.67,53.62,53.67,52506.96378830084,24.9196,24.9288,24.9056,24.9288,52506.9638
2007-04-24 10:50:00,53.66,53.67,53.66,53.66,45264.62395543176,24.9242,24.9288,24.9242,24.9242,45264.624
2007-04-24 11:00:00,53.67,53.69,53.65,53.68,61838.44011142062,24.9288,24.9381,24.9196,24.9335,61838.4401
2007-04-24 11:10:00,53.69,53.73,53.68,53.72,56267.40947075209,24.9381,24.9567,24.9335,24.9521,56267.4095
2007-04-24 11:20:00,53.73,53.8,53.72,53.8,45543.17548746518,24.9567,24.9892,24.9521,24.9892,45543.1755
2007-04-24 11:30:00,53.8,53.83,53.8,53.81,66991.643454039,24.9892,25.0032,24.9892,24.9939,66991.6435
2007-04-24 11:40:00,53.82,53.85,53.82,53.85,45682.45125348189,24.9985,25.0125,24.9985,25.0125,45682.4513
2007-04-24 11:50:00,53.85,53.86,53.83,53.84,74233.98328690809,25.0125,25.0171,25.0032,25.0078,74233.9833
2007-04-24 12:00:00,53.84,53.85,53.83,53.84,59052.92479108636,25.0078,25.0125,25.0032,25.0078,59052.9248
2007-04-24 12:10:00,53.85,53.89,53.84,53.88,243732.59052924791,25.0125,25.031,25.0078,25.0264,243732.5905
2007-04-24 12:20:00,53.89,53.96,53.87,53.94,74791.08635097493,25.031,25.0635,25.0217,25.0543,74791.0864
2007-04-24 12:30:00,53.92,53.99,53.91,53.98,56824.51253481895,25.045,25.0775,25.0403,25.0728,56824.5125
2007-04-24 12:40:00,53.99,53.99,53.93,53.99,139136.4902506964,25.0775,25.0775,25.0496,25.0775,139136.4903
2007-04-24 12:50:00,53.99,54.0,53.96,53.97,97493.03621169916,25.0775,25.0821,25.0635,25.0682,97493.0362
2007-04-24 13:00:00,53.98,53.98,53.91,53.96,84679.66573816157,25.0728,25.0728,25.0403,25.0635,84679.6657
2007-04-24 13:10:00,53.96,53.98,53.91,53.96,99164.34540389972,25.0635,25.0728,25.0403,25.0635,99164.3454
2007-04-24 13:20:00,53.99,54.01,53.94,53.99,90807.79944289694,25.0775,25.0868,25.0543,25.0775,90807.7994
2007-04-24 13:30:00,54.0,54.1,53.99,54.09,101671.30919220056,25.0821,25.1286,25.0775,25.1239,101671.3092
2007-04-24 13:40:00,54.09,54.19,54.09,54.19,43036.21169916435,25.1239,25.1704,25.1239,25.1704,43036.2117
2007-04-24 13:50:00,54.19,54.2,54.17,54.19,57242.33983286908,25.1704,25.175,25.1611,25.1704,57242.3398
2007-04-24 14:00:00,54.19,54.21,54.14,54.17,261838.44011142064,25.1704,25.1797,25.1472,25.1611,261838.4401
2007-04-24 14:10:00,54.17,54.21,54.12,54.12,90250.6963788301,25.1611,25.1797,25.1379,25.1379,90250.6964
2007-04-24 14:20:00,54.12,54.17,54.12,54.15,177437.3259052925,25.1379,25.1611,25.1379,25.1518,177437.3259
2007-04-24 14:30:00,54.16,54.16,54.14,54.14,61559.88857938719,25.1564,25.1564,25.1472,25.1472,61559.8886
2007-04-24 14:40:00,54.14,54.17,54.13,54.14,99303.62116991644,25.1472,25.1611,25.1425,25.1472,99303.6212
2007-04-24 14:50:00,54.14,54.16,54.12,54.14,135793.87186629526,25.1472,25.1564,25.1379,25.1472,135793.8719
2007-04-24 15:00:00,54.14,54.18,54.08,54.13,232869.0807799443,25.1472,25.1657,25.1193,25.1425,232869.0808
2007-04-24 15:10:00,54.14,54.18,54.13,54.16,88718.66295264625,25.1472,25.1657,25.1425,25.1564,88718.663
2007-04-24 15:20:00,54.16,54.16,54.14,54.15,67270.19498607243,25.1564,25.1564,25.1472,25.1518,67270.195
2007-04-24 15:30:00,54.14,54.14,54.12,54.13,90668.52367688024,25.1472,25.1472,25.1379,25.1425,90668.5237
2007-04-24 15:40:00,54.14,54.17,54.08,54.09,121587.74373259052,25.1472,25.1611,25.1193,25.1239,121587.7437
2007-04-24 15:50:00,54.09,54.1,53.99,54.07,169220.05571030642,25.1239,25.1286,25.0775,25.1146,169220.0557
2007-04-25 09:30:00,54.04,54.17,53.81,53.87,144011.14206128134,25.1007,25.1611,24.9939,25.0217,144011.1421
2007-04-25 09:40:00,53.86,54.11,53.8,53.8,149164.34540389973,25.0171,25.1332,24.9892,24.9892,149164.3454
2007-04-25 09:50:00,53.81,53.81,53.53,53.6,137465.18105849583,24.9939,24.9939,24.8638,24.8963,137465.1811
2007-04-25 10:00:00,53.59,53.77,53.47,53.7,166713.09192200558,24.8917,24.9753,24.836,24.9428,166713.0919
2007-04-25 10:10:00,53.7,53.86,53.67,53.82,92061.28133704736,24.9428,25.0171,24.9288,24.9985,92061.2813
2007-04-25 10:20:00,53.81,53.96,53.79,53.87,85236.76880222841,24.9939,25.0635,24.9846,25.0217,85236.7688
2007-04-25 10:30:00,53.89,53.94,53.84,53.84,36072.42339832869,25.031,25.0543,25.0078,25.0078,36072.4234
2007-04-25 10:40:00,53.84,53.91,53.84,53.9,31615.598885793872,25.0078,25.0403,25.0078,25.0357,31615.5989
2007-04-25 10:50:00,53.91,53.91,53.69,53.74,67966.57381615599,25.0403,25.0403,24.9381,24.9614,67966.5738
2007-04-25 11:00:00,53.74,53.87,53.74,53.87,82033.42618384401,24.9614,25.0217,24.9614,25.0217,82033.4262
2007-04-25 11:10:00,53.86,53.86,53.76,53.83,87604.45682451254,25.0171,25.0171,24.9707,25.0032,87604.4568
2007-04-25 11:20:00,53.83,53.86,53.83,53.85,37465.18105849582,25.0032,25.0171,25.0032,25.0125,37465.1811
2007-04-25 11:30:00,53.85,53.93,53.85,53.89,50139.27576601672,25.0125,25.0496,25.0125,25.031,50139.2758
2007-04-25 11:40:00,53.89,53.9,53.81,53.85,49582.172701949865,25.031,25.0357,24.9939,25.0125,49582.1727
2007-04-25 11:50:00,53.86,53.92,53.84,53.92,37465.18105849582,25.0171,25.045,25.0078,25.045,37465.1811
2007-04-25 12:00:00,53.91,53.92,53.84,53.84,41364.902506963794,25.0403,25.045,25.0078,25.0078,41364.9025
2007-04-25 12:10:00,53.84,53.88,53.83,53.88,24233.98328690808,25.0078,25.0264,25.0032,25.0264,24233.9833
2007-04-25 12:20:00,53.88,53.92,53.87,53.9,44150.41782729805,25.0264,25.045,25.0217,25.0357,44150.4178
2007-04-25 12:30:00,53.89,53.91,53.86,53.86,30083.56545961003,25.031,25.0403,25.0171,25.0171,30083.5655
2007-04-25 12:40:00,53.85,53.85,53.81,53.83,41922.00557103064,25.0125,25.0125,24.9939,25.0032,41922.0056
2007-04-25 12:50:00,53.84,53.85,53.77,53.79,79805.01392757661,25.0078,25.0125,24.9753,24.9846,79805.0139
2007-04-25 13:00:00,53.79,53.81,53.77,53.79,44150.41782729805,24.9846,24.9939,24.9753,24.9846,44150.4178
2007-04-25 13:10:00,53.78,53.79,53.66,53.71,106267.4094707521,24.9799,24.9846,24.9242,24.9474,106267.4095
2007-04-25 13:20:00,53.7,53.77,53.7,53.74,76462.39554317549,24.9428,24.9753,24.9428,24.9614,76462.3955
2007-04-25 13:30:00,53.75,53.78,53.72,53.74,41782.72980501393,24.966,24.9799,24.9521,24.9614,41782.7298
2007-04-25 13:40:00,53.73,53.74,53.68,53.72,72701.94986072424,24.9567,24.9614,24.9335,24.9521,72701.9499
2007-04-25 13:50:00,53.73,53.76,53.72,53.74,49025.06963788301,24.9567,24.9707,24.9521,24.9614,49025.0696
2007-04-25 14:00:00,53.75,53.81,53.7,53.79,113788.3008356546,24.966,24.9939,24.9428,24.9846,113788.3008
2007-04-25 14:10:00,53.79,53.79,53.74,53.74,49164.34540389972,24.9846,24.9846,24.9614,24.9614,49164.3454
2007-04-25 14:20:00,53.74,53.74,53.6,53.7,103621.16991643456,24.9614,24.9614,24.8963,24.9428,103621.1699
2007-04-25 14:30:00,53.71,53.78,53.7,53.72,69498.60724233984,24.9474,24.9799,24.9428,24.9521,69498.6072
2007-04-25 14:40:00,53.72,53.79,53.66,53.78,50557.10306406685,24.9521,24.9846,24.9242,24.9799,50557.1031
2007-04-25 14:50:00,53.78,53.89,53.78,53.88,87325.90529247912,24.9799,25.031,24.9799,25.0264,87325.9053
2007-04-25 15:00:00,53.88,53.91,53.83,53.88,89832.86908077994,25.0264,25.0403,25.0032,25.0264,89832.8691
2007-04-25 15:10:00,53.87,53.88,53.76,53.85,107660.16713091925,25.0217,25.0264,24.9707,25.0125,107660.1671
2007-04-25 15:20:00,53.85,53.86,53.83,53.85,59331.47632311978,25.0125,25.0171,25.0032,25.0125,59331.4763
2007-04-25 15:30:00,53.86,53.92,53.84,53.85,106267.4094707521,25.0171,25.045,25.0078,25.0125,106267.4095
2007-04-25 15:40:00,53.84,53.91,53.78,53.8,131197.77158774374,25.0078,25.0403,24.9799,24.9892,131197.7716
2007-04-25 15:50:00,53.79,53.97,53.75,53.91,289832.86908078,24.9846,25.0682,24.966,25.0403,289832.8691
2007-04-26 09:30:00,53.17,53.66,53.17,53.56,162395.5431754875,24.6966,24.9242,24.6966,24.8778,162395.5432
2007-04-26 09:40:00,53.55,53.68,53.38,53.51,193314.76323119772,24.8731,24.9335,24.7941,24.8545,193314.7632
2007-04-26 09:50:00,53.53,53.6,53.3,53.3,147214.48467966574,24.8638,24.8963,24.757,24.757,147214.4847
2007-04-26 10:00:00,53.29,53.35,52.95,53.3,349025.06963788305,24.7523,24.7802,24.5944,24.757,349025.0696
2007-04-26 10:10:00,53.29,53.64,53.27,53.51,341086.3509749304,24.7523,24.9149,24.7431,24.8545,341086.351
2007-04-26 10:20:00,53.52,53.66,53.4,53.58,128830.08356545962,24.8592,24.9242,24.8034,24.887,128830.0836
2007-04-26 10:30:00,53.58,53.65,53.3,53.3,85376.04456824512,24.887,24.9196,24.757,24.757,85376.0446
2007-04-26 10:40:00,53.3,53.34,53.21,53.34,74651.81058495822,24.757,24.7756,24.7152,24.7756,74651.8106
2007-04-26 10:50:00,53.33,53.35,53.2,53.33,92200.55710306409,24.7709,24.7802,24.7105,24.7709,92200.5571
2007-04-26 11:00:00,53.33,53.35,52.95,53.05,231615.59888579388,24.7709,24.7802,24.5944,24.6409,231615.5989
2007-04-26 11:10:00,53.05,53.3,52.95,53.2,218384.4011142061,24.6409,24.757,24.5944,24.7105,218384.4011
2007-04-26 11:20:00,53.2,53.2,52.97,53.05,207799.442896936,24.7105,24.7105,24.6037,24.6409,207799.4429
2007-04-26 11:30:00,53.05,53.07,52.42,52.42,229108.63509749304,24.6409,24.6502,24.3482,24.3482,229108.6351
2007-04-26 11:40:00,52.42,52.46,51.6,51.66,580362.1169916434,24.3482,24.3668,23.9674,23.9952,580362.117
2007-04-26 11:50:00,51.65,51.88,50.94,51.39,833426.1838440112,23.9906,24.0974,23.6608,23.8698,833426.1838
2007-04-26 12:00:00,51.41,51.64,50.77,50.92,729944.2896935934,23.8791,23.9859,23.5818,23.6515,729944.2897
2007-04-26 12:10:00,50.91,51.5,50.91,51.33,566016.713091922,23.6469,23.9209,23.6469,23.842,566016.7131
2007-04-26 12:20:00,51.33,51.37,50.92,51.06,401253.4818941504,23.842,23.8605,23.6515,23.7165,401253.4819
2007-04-26 12:30:00,51.06,51.34,51.05,51.16,321727.01949860726,23.7165,23.8466,23.7119,23.763,321727.0195
2007-04-26 12:40:00,51.14,51.21,51.02,51.17,190668.52367688023,23.7537,23.7862,23.698,23.7676,190668.5237
2007-04-26 12:50:00,51.17,51.23,51.08,51.14,107938.71866295264,23.7676,23.7955,23.7258,23.7537,107938.7187
2007-04-26 13:00:00,51.15,51.16,51.04,51.16,124930.36211699164,23.7584,23.763,23.7073,23.763,124930.3621
2007-04-26 13:10:00,51.16,51.32,51.15,51.24,172423.39832869082,23.763,23.8373,23.7584,23.8002,172423.3983
2007-04-26 13:20:00,51.24,51.34,51.22,51.34,69916.43454038998,23.8002,23.8466,23.7909,23.8466,69916.4345
2007-04-26 13:30:00,51.33,51.34,51.31,51.34,93036.21169916436,23.842,23.8466,23.8327,23.8466,93036.2117
2007-04-26 13:40:00,51.34,51.34,50.93,51.07,278412.2562674095,23.8466,23.8466,23.6562,23.7212,278412.2563
2007-04-26 13:50:00,51.07,51.09,50.04,50.38,367130.9192200557,23.7212,23.7305,23.2428,23.4007,367130.9192
2007-04-26 14:00:00,50.4,50.44,49.94,49.97,470334.26183844014,23.41,23.4286,23.1963,23.2103,470334.2618
2007-04-26 14:10:00,49.97,50.43,49.97,50.35,872423.3983286909,23.2103,23.4239,23.2103,23.3868,872423.3983
2007-04-26 14:20:00,50.35,50.6,50.09,50.43,424512.5348189416,23.3868,23.5029,23.266,23.4239,424512.5348
2007-04-26 14:30:00,50.46,50.65,50.26,50.61,147632.31197771587,23.4379,23.5261,23.345,23.5075,147632.312
2007-04-26 14:40:00,50.61,50.71,50.48,50.71,253203.34261838443,23.5075,23.554,23.4471,23.554,253203.3426
2007-04-26 14:50:00,50.7,50.91,50.64,50.88,202228.41225626745,23.5493,23.6469,23.5215,23.6329,202228.4123
2007-04-26 15:00:00,50.88,51.12,50.88,50.97,372562.67409470753,23.6329,23.7444,23.6329,23.6747,372562.6741
2007-04-26 15:10:00,50.96,51.23,50.96,51.2,196239.55431754875,23.6701,23.7955,23.6701,23.7816,196239.5543
2007-04-26 15:20:00,51.21,51.24,51.06,51.15,177994.42896935935,23.7862,23.8002,23.7165,23.7584,177994.429
2007-04-26 15:30:00,51.19,51.34,51.16,51.19,195682.4512534819,23.7769,23.8466,23.763,23.7769,195682.4513
2007-04-26 15:40:00,51.19,51.25,51.13,51.17,260445.6824512535,23.7769,23.8048,23.7491,23.7676,260445.6825
2007-04-26 15:50:00,51.17,51.2,50.99,51.09,348467.9665738162,23.7676,23.7816,23.684,23.7305,348467.9666
2007-04-27 09:30:00,50.69,50.97,50.56,50.63,597075.2089136491,23.5447,23.6747,23.4843,23.5168,597075.2089
2007-04-27 09:40:00,50.59,50.81,50.59,50.61,465738.1615598886,23.4982,23.6004,23.4982,23.5075,465738.1616
2007-04-27 09:50:00,50.62,50.68,50.44,50.48,342757.66016713093,23.5122,23.54,23.4286,23.4471,342757.6602
2007-04-27 10:00:00,50.48,50.5,50.34,50.4,388718.6629526463,23.4471,23.4564,23.3821,23.41,388718.663
2007-04-27 10:10:00,50.41,50.49,50.37,50.45,339275.7660167131,23.4146,23.4518,23.3961,23.4332,339275.766
2007-04-27 10:20:00,50.47,50.69,50.43,50.54,331337.04735376046,23.4425,23.5447,23.4239,23.475,331337.0474
2007-04-27 10:30:00,50.56,50.62,50.46,50.5,127019.49860724236,23.4843,23.5122,23.4379,23.4564,127019.4986
2007-04-27 10:40:00,50.5,50.61,50.33,50.35,173676.88022284122,23.4564,23.5075,23.3775,23.3868,173676.8802
2007-04-27 10:50:00,50.34,50.51,50.34,50.47,128272.98050139275,23.3821,23.4611,23.3821,23.4425,128272.9805
2007-04-27 11:00:00,50.45,50.48,50.36,50.36,169080.7799442897,23.4332,23.4471,23.3914,23.3914,169080.7799
2007-04-27 11:10:00,50.36,50.44,50.35,50.37,173119.77715877438,23.3914,23.4286,23.3868,23.3961,173119.7772
2007-04-27 11:20:00,50.37,50.37,50.22,50.35,144986.07242339835,23.3961,23.3961,23.3264,23.3868,144986.0724
2007-04-27 11:30:00,50.36,50.4,50.25,50.25,200417.82729805016,23.3914,23.41,23.3403,23.3403,200417.8273
2007-04-27 11:40:00,50.25,50.32,50.25,50.3,128690.8077994429,23.3403,23.3728,23.3403,23.3635,128690.8078
2007-04-27 11:50:00,50.29,50.33,50.26,50.33,612116.9916434541,23.3589,23.3775,23.345,23.3775,612116.9916
2007-04-27 12:00:00,50.33,50.41,50.32,50.4,122144.8467966574,23.3775,23.4146,23.3728,23.41,122144.8468
2007-04-27 12:10:00,50.39,50.5,50.39,50.41,73676.88022284122,23.4053,23.4564,23.4053,23.4146,73676.8802
2007-04-27 12:20:00,50.42,50.44,50.38,50.41,70194.9860724234,23.4193,23.4286,23.4007,23.4146,70194.9861
2007-04-27 12:30:00,50.42,50.43,50.38,50.4,55988.85793871867,23.4193,23.4239,23.4007,23.41,55988.8579
2007-04-27 12:40:00,50.4,50.4,50.32,50.34,82311.97771587744,23.41,23.41,23.3728,23.3821,82311.9777
2007-04-27 12:50:00,50.35,50.35,50.22,50.32,106685.23676880224,23.3868,23.3868,23.3264,23.3728,106685.2368
2007-04-27 13:00:00,50.33,50.35,50.26,50.28,54038.99721448468,23.3775,23.3868,23.345,23.3542,54038.9972
2007-04-27 13:10:00,50.28,50.31,50.25,50.26,39554.31754874652,23.3542,23.3682,23.3403,23.345,39554.3175
2007-04-27 13:20:00,50.25,50.3,50.25,50.3,46657.38161559889,23.3403,23.3635,23.3403,23.3635,46657.3816
2007-04-27 13:30:00,50.3,50.34,50.26,50.28,197353.76044568245,23.3635,23.3821,23.345,23.3542,197353.7604
2007-04-27 13:40:00,50.29,50.37,50.28,50.33,130779.9442896936,23.3589,23.3961,23.3542,23.3775,130779.9443
2007-04-27 13:50:00,50.34,50.4,50.29,50.33,212813.3704735376,23.3821,23.41,23.3589,23.3775,212813.3705
2007-04-27 14:00:00,50.33,50.5,50.33,50.4,158635.0974930362,23.3775,23.4564,23.3775,23.41,158635.0975
2007-04-27 14:10:00,50.4,50.55,50.39,50.45,123676.88022284124,23.41,23.4797,23.4053,23.4332,123676.8802
2007-04-27 14:20:00,50.45,50.58,50.45,50.54,188579.38718662952,23.4332,23.4936,23.4332,23.475,188579.3872
2007-04-27 14:30:00,50.54,50.55,50.47,50.53,135097.4930362117,23.475,23.4797,23.4425,23.4704,135097.493
2007-04-27 14:40:00,50.53,50.65,50.46,50.5,282869.0807799443,23.4704,23.5261,23.4379,23.4564,282869.0808
2007-04-27 14:50:00,50.51,50.55,50.44,50.55,146935.9331476323,23.4611,23.4797,23.4286,23.4797,146935.9331
2007-04-27 15:00:00,50.55,50.59,50.47,50.51,159610.02785515322,23.4797,23.4982,23.4425,23.4611,159610.0279
2007-04-27 15:10:00,50.52,50.63,50.51,50.57,127715.87743732592,23.4657,23.5168,23.4611,23.4889,127715.8774
2007-04-27 15:20:00,50.59,50.68,50.57,50.62,158356.5459610028,23.4982,23.54,23.4889,23.5122,158356.546
2007-04-27 15:30:00,50.62,50.65,50.55,50.55,283983.286908078,23.5122,23.5261,23.4797,23.4797,283983.2869
2007-04-27 15:40:00,50.55,50.69,50.55,50.68,192757.66016713093,23.4797,23.5447,23.4797,23.54,192757.6602
2007-04-27 15:50:00,50.68,50.73,50.65,50.7,246518.10584958212,23.54,23.5633,23.5261,23.5493,246518.1058
2007-04-30 09:30:00,50.69,50.73,50.62,50.64,83008.35654596101,23.5447,23.5633,23.5122,23.5215,83008.3565
2007-04-30 09:40:00,50.63,50.67,50.27,50.58,272841.2256267409,23.5168,23.5354,23.3496,23.4936,272841.2256
2007-04-30 09:50:00,50.59,50.65,50.46,50.55,100974.930362117,23.4982,23.5261,23.4379,23.4797,100974.9304
2007-04-30 10:00:00,50.55,50.58,50.38,50.45,102646.23955431757,23.4797,23.4936,23.4007,23.4332,102646.2396
2007-04-30 10:10:00,50.48,50.55,50.44,50.51,64484.67966573816,23.4471,23.4797,23.4286,23.4611,64484.6797
2007-04-30 10:20:00,50.52,50.55,50.49,50.5,60584.9582172702,23.4657,23.4797,23.4518,23.4564,60584.9582
2007-04-30 10:30:00,50.49,50.51,50.45,50.48,59470.75208913649,23.4518,23.4611,23.4332,23.4471,59470.7521
2007-04-30 10:40:00,50.48,50.56,50.47,50.55,72562.67409470753,23.4471,23.4843,23.4425,23.4797,72562.6741
2007-04-30 10:50:00,50.55,50.55,50.47,50.51,67130.91922005572,23.4797,23.4797,23.4425,23.4611,67130.9192
2007-04-30 11:00:00,50.51,50.55,50.49,50.5,110584.9582172702,23.4611,23.4797,23.4518,23.4564,110584.9582
2007-04-30 11:10:00,50.5,50.55,50.49,50.5,109052.92479108636,23.4564,23.4797,23.4518,23.4564,109052.9248
2007-04-30 11:20:00,50.51,50.51,50.46,50.48,42479.108635097495,23.4611,23.4611,23.4379,23.4471,42479.1086
2007-04-30 11:30:00,50.48,50.49,50.46,50.48,39415.04178272981,23.4471,23.4518,23.4379,23.4471,39415.0418
2007-04-30 11:40:00,50.47,50.49,50.45,50.46,37325.90529247911,23.4425,23.4518,23.4332,23.4379,37325.9053
2007-04-30 11:50:00,50.45,50.45,50.34,50.34,62534.818941504185,23.4332,23.4332,23.3821,23.3821,62534.8189
2007-04-30 12:00:00,50.34,50.35,50.3,50.3,29805.013927576605,23.3821,23.3868,23.3635,23.3635,29805.0139
2007-04-30 12:10:00,50.3,50.37,50.29,50.34,51392.75766016713,23.3635,23.3961,23.3589,23.3821,51392.7577
2007-04-30 12:20:00,50.34,50.43,50.34,50.43,51810.58495821728,23.3821,23.4239,23.3821,23.4239,51810.585
2007-04-30 12:30:00,50.44,50.5,50.44,50.46,45543.17548746518,23.4286,23.4564,23.4286,23.4379,45543.1755
2007-04-30 12:40:00,50.46,50.48,50.45,50.46,35376.044568245125,23.4379,23.4471,23.4332,23.4379,35376.0446
2007-04-30 12:50:00,50.46,50.47,50.45,50.45,32311.97771587744,23.4379,23.4425,23.4332,23.4332,32311.9777
2007-04-30 13:00:00,50.45,50.48,50.43,50.47,54874.65181058496,23.4332,23.4471,23.4239,23.4425,54874.6518
2007-04-30 13:10:00,50.48,50.48,50.45,50.46,34540.38997214485,23.4471,23.4471,23.4332,23.4379,34540.39
2007-04-30 13:20:00,50.46,50.48,50.44,50.45,28272.98050139276,23.4379,23.4471,23.4286,23.4332,28272.9805
2007-04-30 13:30:00,50.45,50.48,50.44,50.46,42896.93593314764,23.4332,23.4471,23.4286,23.4379,42896.9359
2007-04-30 13:40:00,50.46,50.47,50.43,50.45,32729.80501392758,23.4379,23.4425,23.4239,23.4332,32729.805
2007-04-30 13:50:00,50.45,50.45,50.37,50.38,70473.53760445683,23.4332,23.4332,23.3961,23.4007,70473.5376
2007-04-30 14:00:00,50.38,50.38,50.34,50.35,60306.40668523677,23.4007,23.4007,23.3821,23.3868,60306.4067
2007-04-30 14:10:00,50.35,50.36,50.32,50.34,72701.94986072424,23.3868,23.3914,23.3728,23.3821,72701.9499
2007-04-30 14:20:00,50.33,50.34,50.31,50.32,32869.08077994429,23.3775,23.3821,23.3682,23.3728,32869.0808
2007-04-30 14:30:00,50.32,50.34,50.3,50.3,115459.61002785516,23.3728,23.3821,23.3635,23.3635,115459.61
2007-04-30 14:40:00,50.3,50.32,50.28,50.29,57520.89136490251,23.3635,23.3728,23.3542,23.3589,57520.8914
2007-04-30 14:50:00,50.28,50.3,50.27,50.3,89415.04178272981,23.3542,23.3635,23.3496,23.3635,89415.0418
2007-04-30 15:00:00,50.3,50.33,50.28,50.31,75626.74094707522,23.3635,23.3775,23.3542,23.3682,75626.7409
2007-04-30 15:10:00,50.31,50.35,50.27,50.34,86490.25069637883,23.3682,23.3868,23.3496,23.3821,86490.2507
2007-04-30 15:20:00,50.34,50.4,50.33,50.36,93175.48746518108,23.3821,23.41,23.3775,23.3914,93175.4875
2007-04-30 15:30:00,50.37,50.4,50.33,50.33,91364.9025069638,23.3961,23.41,23.3775,23.3775,91364.9025
2007-04-30 15:40:00,50.32,50.34,50.27,50.27,107103.06406685236,23.3728,23.3821,23.3496,23.3496,107103.0641
2007-04-30 15:50:00,50.28,50.29,50.24,50.24,357520.89136490255,23.3542,23.3589,23.3357,23.3357,357520.8914
2007-05-01 09:30:00,50.33,50.41,50.3,50.39,67409.47075208914,23.3775,23.4146,23.3635,23.4053,67409.4708
2007-05-01 09:40:00,50.38,50.39,50.26,50.27,53064.066852367694,23.4007,23.4053,23.345,23.3496,53064.0669
2007-05-01 09:50:00,50.27,50.27,50.25,50.27,99442.89693593315,23.3496,23.3496,23.3403,23.3496,99442.8969
2007-05-01 10:00:00,50.27,50.34,50.15,50.2,167409.47075208914,23.3496,23.3821,23.2939,23.3171,167409.4708
2007-05-01 10:10:00,50.21,50.3,50.12,50.14,57660.16713091922,23.3217,23.3635,23.2799,23.2892,57660.1671
2007-05-01 10:20:00,50.15,50.17,50.05,50.09,50417.82729805014,23.2939,23.3032,23.2474,23.266,50417.8273
2007-05-01 10:30:00,50.09,50.13,50.06,50.12,40529.24791086351,23.266,23.2846,23.2521,23.2799,40529.2479
2007-05-01 10:40:00,50.12,50.13,50.07,50.09,46100.27855153204,23.2799,23.2846,23.2567,23.266,46100.2786
2007-05-01 10:50:00,50.09,50.25,50.09,50.19,44846.796657381616,23.266,23.3403,23.266,23.3124,44846.7967
2007-05-01 11:00:00,50.18,50.24,50.15,50.22,51114.20612813371,23.3078,23.3357,23.2939,23.3264,51114.2061
2007-05-01 11:10:00,50.22,50.23,50.17,50.18,52367.68802228413,23.3264,23.331,23.3032,23.3078,52367.688
2007-05-01 11:20:00,50.19,50.2,50.12,50.19,103481.89415041784,23.3124,23.3171,23.2799,23.3124,103481.8942
2007-05-01 11:30:00,50.18,50.26,50.18,50.25,69220.0557103064,23.3078,23.345,23.3078,23.3403,69220.0557
2007-05-01 11:40:00,50.25,50.26,50.17,50.2,58495.8217270195,23.3403,23.345,23.3032,23.3171,58495.8217
2007-05-01 11:50:00,50.19,50.21,50.15,50.15,104456.82451253482,23.3124,23.3217,23.2939,23.2939,104456.8245
2007-05-01 12:00:00,50.15,50.15,50.08,50.08,194707.52089136493,23.2939,23.2939,23.2614,23.2614,194707.5209
2007-05-01 12:10:00,50.08,50.22,50.08,50.22,111002.78551532034,23.2614,23.3264,23.2614,23.3264,111002.7855
2007-05-01 12:20:00,50.22,50.26,50.22,50.25,36490.25069637883,23.3264,23.345,23.3264,23.3403,36490.2507
2007-05-01 12:30:00,50.25,50.26,50.22,50.23,23398.3286908078,23.3403,23.345,23.3264,23.331,23398.3287
2007-05-01 12:40:00,50.24,50.26,50.23,50.25,29665.73816155989,23.3357,23.345,23.331,23.3403,29665.7382
2007-05-01 12:50:00,50.25,50.26,50.23,50.25,39554.31754874652,23.3403,23.345,23.331,23.3403,39554.3175
2007-05-01 13:00:00,50.25,50.25,50.21,50.23,42896.93593314764,23.3403,23.3403,23.3217,23.331,42896.9359
2007-05-01 13:10:00,50.22,50.22,50.19,50.2,58635.09749303621,23.3264,23.3264,23.3124,23.3171,58635.0975
2007-05-01 13:20:00,50.2,50.22,50.2,50.22,27019.49860724234,23.3171,23.3264,23.3171,23.3264,27019.4986
2007-05-01 13:30:00,50.22,50.22,50.16,50.16,101532.03342618384,23.3264,23.3264,23.2985,23.2985,101532.0334
2007-05-01 13:40:00,50.17,50.23,50.15,50.23,38022.28412256268,23.3032,23.331,23.2939,23.331,38022.2841
2007-05-01 13:50:00,50.23,50.25,50.2,50.25,37604.45682451253,23.331,23.3403,23.3171,23.3403,37604.4568
2007-05-01 14:00:00,50.25,50.3,50.25,50.29,37186.6295264624,23.3403,23.3635,23.3403,23.3589,37186.6295
2007-05-01 14:10:00,50.29,50.32,50.28,50.3,39275.766016713096,23.3589,23.3728,23.3542,23.3635,39275.766
2007-05-01 14:20:00,50.32,50.33,50.26,50.27,81337.04735376046,23.3728,23.3775,23.345,23.3496,81337.0474
2007-05-01 14:30:00,50.27,50.34,50.26,50.3,177158.77437325908,23.3496,23.3821,23.345,23.3635,177158.7744
2007-05-01 14:40:00,50.3,50.37,50.3,50.34,52228.41225626741,23.3635,23.3961,23.3635,23.3821,52228.4123
2007-05-01 14:50:00,50.34,50.36,50.31,50.35,44011.14206128134,23.3821,23.3914,23.3682,23.3868,44011.1421
2007-05-01 15:00:00,50.35,50.38,50.28,50.28,54038.99721448468,23.3868,23.4007,23.3542,23.3542,54038.9972
2007-05-01 15:10:00,50.27,50.35,50.27,50.34,40947.07520891365,23.3496,23.3868,23.3496,23.3821,40947.0752
2007-05-01 15:20:00,50.35,50.38,50.3,50.32,61420.61281337048,23.3868,23.4007,23.3635,23.3728,61420.6128
2007-05-01 15:30:00,50.32,50.4,50.31,50.37,80640.66852367688,23.3728,23.41,23.3682,23.3961,80640.6685
2007-05-01 15:40:00,50.38,50.47,50.38,50.41,108356.5459610028,23.4007,23.4425,23.4007,23.4146,108356.546
2007-05-01 15:50:00,50.41,50.42,50.32,50.38,60724.23398328691,23.4146,23.4193,23.3728,23.4007,60724.234
2007-05-02 09:30:00,51.34,51.34,50.33,50.6,61977.71587743733,23.8466,23.8466,23.3775,23.5029,61977.7159
2007-05-02 09:40:00,50.61,50.8,50.59,50.74,47214.484679665744,23.5075,23.5958,23.4982,23.5679,47214.4847
2007-05-02 09:50:00,50.75,50.75,50.55,50.63,88579.38718662954,23.5726,23.5726,23.4797,23.5168,88579.3872
2007-05-02 10:00:00,50.65,50.81,50.65,50.81,76462.39554317549,23.5261,23.6004,23.5261,23.6004,76462.3955
2007-05-02 10:10:00,50.81,50.81,50.76,50.77,89275.7660167131,23.6004,23.6004,23.5772,23.5818,89275.766
2007-05-02 10:20:00,50.78,50.94,50.76,50.92,93593.3147632312,23.5865,23.6608,23.5772,23.6515,93593.3148
2007-05-02 10:30:00,50.93,50.93,50.87,50.91,120194.9860724234,23.6562,23.6562,23.6283,23.6469,120194.9861
2007-05-02 10:40:00,50.92,51.01,50.91,50.98,104735.37604456826,23.6515,23.6933,23.6469,23.6794,104735.376
2007-05-02 10:50:00,50.97,50.98,50.88,50.98,54735.37604456825,23.6747,23.6794,23.6329,23.6794,54735.376
2007-05-02 11:00:00,50.98,51.02,50.97,51.02,56824.51253481895,23.6794,23.698,23.6747,23.698,56824.5125
2007-05-02 11:10:00,51.01,51.02,50.96,50.99,93593.3147632312,23.6933,23.698,23.6701,23.684,93593.3148
2007-05-02 11:20:00,50.99,51.0,50.95,50.96,32729.80501392758,23.684,23.6887,23.6655,23.6701,32729.805
2007-05-02 11:30:00,50.96,51.0,50.93,50.94,75766.01671309193,23.6701,23.6887,23.6562,23.6608,75766.0167
2007-05-02 11:40:00,50.94,50.98,50.94,50.98,35654.596100278555,23.6608,23.6794,23.6608,23.6794,35654.5961
2007-05-02 11:50:00,50.98,50.98,50.96,50.97,38022.28412256268,23.6794,23.6794,23.6701,23.6747,38022.2841
2007-05-02 12:00:00,50.97,50.98,50.94,50.94,73955.43175487466,23.6747,23.6794,23.6608,23.6608,73955.4318
2007-05-02 12:10:00,50.94,50.97,50.94,50.96,21448.46796657382,23.6608,23.6747,23.6608,23.6701,21448.468
2007-05-02 12:20:00,50.96,50.96,50.92,50.93,41643.45403899722,23.6701,23.6701,23.6515,23.6562,41643.454
2007-05-02 12:30:00,50.93,50.95,50.93,50.93,28133.704735376046,23.6562,23.6655,23.6562,23.6562,28133.7047
2007-05-02 12:40:00,50.93,50.95,50.92,50.93,36350.97493036212,23.6562,23.6655,23.6515,23.6562,36350.9749
2007-05-02 12:50:00,50.93,50.95,50.9,50.93,54317.54874651811,23.6562,23.6655,23.6422,23.6562,54317.5487
2007-05-02 13:00:00,50.93,50.96,50.93,50.95,24233.98328690808,23.6562,23.6701,23.6562,23.6655,24233.9833
2007-05-02 13:10:00,50.95,50.96,50.95,50.96,22423.398328690808,23.6655,23.6701,23.6655,23.6701,22423.3983
2007-05-02 13:20:00,50.96,50.97,50.93,50.93,39554.31754874652,23.6701,23.6747,23.6562,23.6562,39554.3175
2007-05-02 13:30:00,50.93,50.97,50.92,50.96,19916.43454038997,23.6562,23.6747,23.6515,23.6701,19916.4345
2007-05-02 13:40:00,50.98,50.99,50.96,50.98,25069.63788300836,23.6794,23.684,23.6701,23.6794,25069.6379
2007-05-02 13:50:00,50.99,51.11,50.99,51.09,55431.754874651815,23.684,23.7398,23.684,23.7305,55431.7549
2007-05-02 14:00:00,51.09,51.09,51.02,51.04,46518.10584958218,23.7305,23.7305,23.698,23.7073,46518.1058
2007-05-02 14:10:00,51.04,51.11,51.04,51.06,106685.23676880224,23.7073,23.7398,23.7073,23.7165,106685.2368
2007-05-02 14:20:00,51.05,51.14,51.03,51.09,79387.18662952646,23.7119,23.7537,23.7026,23.7305,79387.1866
2007-05-02 14:30:00,51.09,51.16,51.09,51.16,41782.72980501393,23.7305,23.763,23.7305,23.763,41782.7298
2007-05-02 14:40:00,51.15,51.27,51.15,51.27,69777.15877437327,23.7584,23.8141,23.7584,23.8141,69777.1588
2007-05-02 14:50:00,51.27,51.27,51.19,51.22,84958.21727019499,23.8141,23.8141,23.7769,23.7909,84958.2173
2007-05-02 15:00:00,51.21,51.23,51.14,51.16,58356.54596100279,23.7862,23.7955,23.7537,23.763,58356.546
2007-05-02 15:10:00,51.15,51.19,51.15,51.19,70055.71030640669,23.7584,23.7769,23.7584,23.7769,70055.7103
2007-05-02 15:20:00,51.19,51.19,51.11,51.18,71866.29526462396,23.7769,23.7769,23.7398,23.7723,71866.2953
2007-05-02 15:30:00,51.18,51.19,51.09,51.12,91086.35097493036,23.7723,23.7769,23.7305,23.7444,91086.351
2007-05-02 15:40:00,51.12,51.13,50.99,51.06,156963.78830083567,23.7444,23.7491,23.684,23.7165,156963.7883
2007-05-02 15:50:00,51.06,51.1,51.01,51.05,142479.1086350975,23.7165,23.7351,23.6933,23.7119,142479.1086
2007-05-03 09:30:00,51.06,51.28,51.06,51.26,72841.22562674095,23.7165,23.8187,23.7165,23.8094,72841.2256
2007-05-03 09:40:00,51.26,51.27,51.11,51.15,48467.96657381616,23.8094,23.8141,23.7398,23.7584,48467.9666
2007-05-03 09:50:00,51.15,51.16,51.09,51.12,52367.68802228413,23.7584,23.763,23.7305,23.7444,52367.688
2007-05-03 10:00:00,51.13,51.23,51.11,51.23,77437.32590529248,23.7491,23.7955,23.7398,23.7955,77437.3259
2007-05-03 10:10:00,51.22,51.26,51.22,51.24,44986.072423398335,23.7909,23.8094,23.7909,23.8002,44986.0724
2007-05-03 10:20:00,51.25,51.25,51.09,51.1,67270.19498607243,23.8048,23.8048,23.7305,23.7351,67270.195
2007-05-03 10:30:00,51.11,51.12,50.97,51.01,57938.71866295265,23.7398,23.7444,23.6747,23.6933,57938.7187
2007-05-03 10:40:00,51.01,51.08,50.98,51.01,52367.68802228413,23.6933,23.7258,23.6794,23.6933,52367.688
2007-05-03 10:50:00,51.02,51.12,51.02,51.09,34401.114206128135,23.698,23.7444,23.698,23.7305,34401.1142
2007-05-03 11:00:00,51.09,51.11,51.05,51.05,27715.877437325908,23.7305,23.7398,23.7119,23.7119,27715.8774
2007-05-03 11:10:00,51.06,51.06,51.0,51.03,50835.654596100285,23.7165,23.7165,23.6887,23.7026,50835.6546
2007-05-03 11:20:00,51.03,51.1,51.01,51.06,56267.40947075209,23.7026,23.7351,23.6933,23.7165,56267.4095
2007-05-03 11:30:00,51.07,51.07,51.04,51.04,32311.97771587744,23.7212,23.7212,23.7073,23.7073,32311.9777
2007-05-03 11:40:00,51.02,51.04,51.02,51.03,16852.367688022285,23.698,23.7073,23.698,23.7026,16852.3677
2007-05-03 11:50:00,51.02,51.04,50.96,50.99,28551.532033426185,23.698,23.7073,23.6701,23.684,28551.532
2007-05-03 12:00:00,51.01,51.04,50.95,50.96,27994.42896935933,23.6933,23.7073,23.6655,23.6701,27994.429
2007-05-03 12:10:00,50.96,51.06,50.91,51.03,67130.91922005572,23.6701,23.7165,23.6469,23.7026,67130.9192
2007-05-03 12:20:00,51.01,51.04,50.96,50.99,72562.67409470753,23.6933,23.7073,23.6701,23.684,72562.6741
2007-05-03 12:30:00,50.99,51.04,50.99,51.04,24651.810584958217,23.684,23.7073,23.684,23.7073,24651.8106
2007-05-03 12:40:00,51.04,51.07,51.04,51.07,14345.403899721448,23.7073,23.7212,23.7073,23.7212,14345.4039
2007-05-03 12:50:00,51.07,51.09,51.06,51.08,29805.013927576605,23.7212,23.7305,23.7165,23.7258,29805.0139
2007-05-03 13:00:00,51.07,51.09,51.03,51.03,26880.22284122563,23.7212,23.7305,23.7026,23.7026,26880.2228
2007-05-03 13:10:00,51.03,51.04,50.93,50.94,37325.90529247911,23.7026,23.7073,23.6562,23.6608,37325.9053
2007-05-03 13:20:00,50.96,50.98,50.95,50.96,29108.63509749304,23.6701,23.6794,23.6655,23.6701,29108.6351
2007-05-03 13:30:00,50.96,50.99,50.96,50.97,26601.671309192203,23.6701,23.684,23.6701,23.6747,26601.6713
2007-05-03 13:40:00,50.97,51.0,50.97,50.99,45543.17548746518,23.6747,23.6887,23.6747,23.684,45543.1755
2007-05-03 13:50:00,50.99,51.0,50.96,50.98,30640.668523676883,23.684,23.6887,23.6701,23.6794,30640.6685
2007-05-03 14:00:00,50.98,50.99,50.96,50.96,27437.32590529248,23.6794,23.684,23.6701,23.6701,27437.3259
2007-05-03 14:10:00,50.96,50.98,50.96,50.96,31197.771587743733,23.6701,23.6794,23.6701,23.6701,31197.7716
2007-05-03 14:20:00,50.96,50.96,50.91,50.96,31476.32311977716,23.6701,23.6701,23.6469,23.6701,31476.3231
2007-05-03 14:30:00,50.95,50.97,50.91,50.92,32869.08077994429,23.6655,23.6747,23.6469,23.6515,32869.0808
2007-05-03 14:40:00,50.93,50.94,50.91,50.91,20891.364902506964,23.6562,23.6608,23.6469,23.6469,20891.3649
2007-05-03 14:50:00,50.91,50.97,50.91,50.97,33008.356545961,23.6469,23.6747,23.6469,23.6747,33008.3565
2007-05-03 15:00:00,50.97,50.98,50.94,50.94,52646.23955431755,23.6747,23.6794,23.6608,23.6608,52646.2396
2007-05-03 15:10:00,50.94,50.96,50.93,50.95,41643.45403899722,23.6608,23.6701,23.6562,23.6655,41643.454
2007-05-03 15:20:00,50.93,50.97,50.93,50.97,46796.6573816156,23.6562,23.6747,23.6562,23.6747,46796.6574
2007-05-03 15:30:00,50.98,50.99,50.91,50.91,73537.60445682451,23.6794,23.684,23.6469,23.6469,73537.6045
2007-05-03 15:40:00,50.92,50.98,50.91,50.94,65459.61002785516,23.6515,23.6794,23.6469,23.6608,65459.61
2007-05-03 15:50:00,50.93,50.93,50.86,50.88,141086.35097493036,23.6562,23.6562,23.6236,23.6329,141086.351
2007-05-04 09:30:00,50.89,51.16,50.69,51.14,79387.18662952646,23.6376,23.763,23.5447,23.7537,79387.1866
2007-05-04 09:40:00,51.14,51.16,51.1,51.14,63091.92200557103,23.7537,23.763,23.7351,23.7537,63091.922
2007-05-04 09:50:00,51.14,51.18,51.14,51.16,53481.89415041783,23.7537,23.7723,23.7537,23.763,53481.8942
2007-05-04 10:00:00,51.17,51.24,51.16,51.17,59749.30362116992,23.7676,23.8002,23.763,23.7676,59749.3036
2007-05-04 10:10:00,51.17,51.18,51.14,51.18,48328.690807799445,23.7676,23.7723,23.7537,23.7723,48328.6908
2007-05-04 10:20:00,51.17,51.2,51.06,51.14,275487.4651810585,23.7676,23.7816,23.7165,23.7537,275487.4652
2007-05-04 10:30:00,51.13,51.15,51.09,51.11,30083.56545961003,23.7491,23.7584,23.7305,23.7398,30083.5655
2007-05-04 10:40:00,51.11,51.14,51.09,51.13,28133.704735376046,23.7398,23.7537,23.7305,23.7491,28133.7047
2007-05-04 10:50:00,51.14,51.14,51.1,51.12,75766.01671309193,23.7537,23.7537,23.7351,23.7444,75766.0167
2007-05-04 11:00:00,51.11,51.11,51.04,51.05,40111.420612813374,23.7398,23.7398,23.7073,23.7119,40111.4206
2007-05-04 11:10:00,51.05,51.05,51.01,51.04,45821.72701949861,23.7119,23.7119,23.6933,23.7073,45821.727
2007-05-04 11:20:00,51.04,51.06,51.04,51.04,83147.63231197772,23.7073,23.7165,23.7073,23.7073,83147.6323
2007-05-04 11:30:00,51.04,51.04,51.01,51.01,65738.16155988858,23.7073,23.7073,23.6933,23.6933,65738.1616
2007-05-04 11:40:00,51.0,51.0,50.91,50.92,86768.80222841226,23.6887,23.6887,23.6469,23.6515,86768.8022
2007-05-04 11:50:00,50.93,50.93,50.83,50.86,24930.362116991644,23.6562,23.6562,23.6097,23.6236,24930.3621
2007-05-04 12:00:00,50.86,50.87,50.83,50.86,50417.82729805014,23.6236,23.6283,23.6097,23.6236,50417.8273
2007-05-04 12:10:00,50.86,50.86,50.77,50.78,57103.06406685237,23.6236,23.6236,23.5818,23.5865,57103.0641
2007-05-04 12:20:00,50.78,50.78,50.65,50.71,114066.85236768804,23.5865,23.5865,23.5261,23.554,114066.8524
2007-05-04 12:30:00,50.71,50.82,50.71,50.78,67827.29805013927,23.554,23.6051,23.554,23.5865,67827.2981
2007-05-04 12:40:00,50.8,50.8,50.72,50.8,27994.42896935933,23.5958,23.5958,23.5586,23.5958,27994.429
2007-05-04 12:50:00,50.8,50.85,50.78,50.84,65738.16155988858,23.5958,23.619,23.5865,23.6144,65738.1616
2007-05-04 13:00:00,50.86,50.89,50.85,50.86,26740.947075208915,23.6236,23.6376,23.619,23.6236,26740.9471
2007-05-04 13:10:00,50.87,50.92,50.81,50.89,27715.877437325908,23.6283,23.6515,23.6004,23.6376,27715.8774
2007-05-04 13:20:00,50.9,50.96,50.9,50.93,21866.29526462396,23.6422,23.6701,23.6422,23.6562,21866.2953
2007-05-04 13:30:00,50.93,50.96,50.85,50.88,64623.95543175488,23.6562,23.6701,23.619,23.6329,64623.9554
2007-05-04 13:40:00,50.86,50.87,50.8,50.85,383286.9080779945,23.6236,23.6283,23.5958,23.619,383286.9081
2007-05-04 13:50:00,50.84,50.85,50.76,50.76,22144.846796657384,23.6144,23.619,23.5772,23.5772,22144.8468
2007-05-04 14:00:00,50.76,50.77,50.71,50.71,44011.14206128134,23.5772,23.5818,23.554,23.554,44011.1421
2007-05-04 14:10:00,50.71,50.86,50.71,50.81,49860.72423398329,23.554,23.6236,23.554,23.6004,49860.7242
2007-05-04 14:20:00,50.79,50.81,50.71,50.71,31476.32311977716,23.5911,23.6004,23.554,23.554,31476.3231
2007-05-04 14:30:00,50.71,50.74,50.68,50.71,32729.80501392758,23.554,23.5679,23.54,23.554,32729.805
2007-05-04 14:40:00,50.71,50.74,50.65,50.73,44986.072423398335,23.554,23.5679,23.5261,23.5633,44986.0724
2007-05-04 14:50:00,50.73,50.86,50.73,50.86,45543.17548746518,23.5633,23.6236,23.5633,23.6236,45543.1755
2007-05-04 15:00:00,50.86,50.88,50.83,50.88,62116.99164345404,23.6236,23.6329,23.6097,23.6329,62116.9916
2007-05-04 15:10:00,50.87,50.88,50.82,50.84,122562.67409470752,23.6283,23.6329,23.6051,23.6144,122562.6741
2007-05-04 15:20:00,50.85,50.87,50.82,50.87,114066.85236768804,23.619,23.6283,23.6051,23.6283,114066.8524
2007-05-04 15:30:00,50.87,50.88,50.76,50.76,88022.28412256268,23.6283,23.6329,23.5772,23.5772,88022.2841
2007-05-04 15:40:00,50.76,50.83,50.72,50.76,101671.30919220056,23.5772,23.6097,23.5586,23.5772,101671.3092
2007-05-04 15:50:00,50.77,50.86,50.76,50.78,121866.29526462396,23.5818,23.6236,23.5772,23.5865,121866.2953
2007-05-07 09:30:00,50.97,51.19,50.97,51.16,100835.65459610028,23.6747,23.7769,23.6747,23.763,100835.6546
2007-05-07 09:40:00,51.17,51.31,51.17,51.26,84818.94150417828,23.7676,23.8327,23.7676,23.8094,84818.9415
2007-05-07 09:50:00,51.25,51.26,51.06,51.06,52646.23955431755,23.8048,23.8094,23.7165,23.7165,52646.2396
2007-05-07 10:00:00,51.06,51.12,51.06,51.11,47075.20891364903,23.7165,23.7444,23.7165,23.7398,47075.2089
2007-05-07 10:10:00,51.11,51.15,51.09,51.12,72980.50139275767,23.7398,23.7584,23.7305,23.7444,72980.5014
2007-05-07 10:20:00,51.11,51.12,51.06,51.07,28551.532033426185,23.7398,23.7444,23.7165,23.7212,28551.532
2007-05-07 10:30:00,51.06,51.08,51.02,51.08,28969.359331476324,23.7165,23.7258,23.698,23.7258,28969.3593
2007-05-07 10:40:00,51.09,51.16,51.09,51.16,34540.38997214485,23.7305,23.763,23.7305,23.763,34540.39
2007-05-07 10:50:00,51.17,51.19,51.15,51.19,21309.192200557103,23.7676,23.7769,23.7584,23.7769,21309.1922
2007-05-07 11:00:00,51.19,51.23,51.14,51.23,30779.944289693594,23.7769,23.7955,23.7537,23.7955,30779.9443
2007-05-07 11:10:00,51.23,51.23,51.08,51.09,192896.93593314764,23.7955,23.7955,23.7258,23.7305,192896.9359
2007-05-07 11:20:00,51.09,51.16,51.02,51.04,42757.66016713092,23.7305,23.763,23.698,23.7073,42757.6602
2007-05-07 11:30:00,51.03,51.03,50.89,50.91,45543.17548746518,23.7026,23.7026,23.6376,23.6469,45543.1755
2007-05-07 11:40:00,50.9,51.14,50.88,51.13,47632.31197771588,23.6422,23.7537,23.6329,23.7491,47632.312
2007-05-07 11:50:00,51.13,51.14,51.1,51.12,28969.359331476324,23.7491,23.7537,23.7351,23.7444,28969.3593
2007-05-07 12:00:00,51.13,51.14,51.07,51.12,56963.78830083566,23.7491,23.7537,23.7212,23.7444,56963.7883
2007-05-07 12:10:00,51.11,51.11,50.98,50.99,50557.10306406685,23.7398,23.7398,23.6794,23.684,50557.1031
2007-05-07 12:20:00,50.98,51.06,50.98,51.05,50417.82729805014,23.6794,23.7165,23.6794,23.7119,50417.8273
2007-05-07 12:30:00,51.05,51.05,51.03,51.03,20891.364902506964,23.7119,23.7119,23.7026,23.7026,20891.3649
2007-05-07 12:40:00,51.03,51.12,51.02,51.11,38440.11142061282,23.7026,23.7444,23.698,23.7398,38440.1114
2007-05-07 12:50:00,51.11,51.13,51.08,51.09,37743.73259052925,23.7398,23.7491,23.7258,23.7305,37743.7326
2007-05-07 13:00:00,51.09,51.09,51.01,51.01,20612.813370473537,23.7305,23.7305,23.6933,23.6933,20612.8134
2007-05-07 13:10:00,51.01,51.12,51.01,51.12,48050.13927576602,23.6933,23.7444,23.6933,23.7444,48050.1393
2007-05-07 13:20:00,51.11,51.12,51.09,51.11,39554.31754874652,23.7398,23.7444,23.7305,23.7398,39554.3175
2007-05-07 13:30:00,51.11,51.11,51.05,51.05,36072.42339832869,23.7398,23.7398,23.7119,23.7119,36072.4234
2007-05-07 13:40:00,51.04,51.11,51.04,51.11,50835.654596100285,23.7073,23.7398,23.7073,23.7398,50835.6546
2007-05-07 13:50:00,51.12,51.12,51.05,51.05,47910.86350974931,23.7444,23.7444,23.7119,23.7119,47910.8635
2007-05-07 14:00:00,51.05,51.09,51.02,51.06,54038.99721448468,23.7119,23.7305,23.698,23.7165,54038.9972
2007-05-07 14:10:00,51.06,51.08,50.99,50.99,72562.67409470753,23.7165,23.7258,23.684,23.684,72562.6741
2007-05-07 14:20:00,50.99,51.02,50.96,51.02,48189.41504178273,23.684,23.698,23.6701,23.698,48189.415
2007-05-07 14:30:00,51.02,51.04,50.99,50.99,48607.24233983287,23.698,23.7073,23.684,23.684,48607.2423
2007-05-07 14:40:00,50.99,50.99,50.96,50.97,43175.48746518106,23.684,23.684,23.6701,23.6747,43175.4875
2007-05-07 14:50:00,50.97,50.99,50.97,50.98,66016.713091922,23.6747,23.684,23.6747,23.6794,66016.7131
2007-05-07 15:00:00,50.98,50.98,50.92,50.93,64623.95543175488,23.6794,23.6794,23.6515,23.6562,64623.9554
2007-05-07 15:10:00,50.93,50.98,50.93,50.93,58913.64902506965,23.6562,23.6794,23.6562,23.6562,58913.649
2007-05-07 15:20:00,50.93,50.94,50.91,50.92,80501.39275766017,23.6562,23.6608,23.6469,23.6515,80501.3928
2007-05-07 15:30:00,50.92,50.98,50.91,50.96,118662.95264623956,23.6515,23.6794,23.6469,23.6701,118662.9526
2007-05-07 15:40:00,50.96,51.0,50.9,50.96,178551.5320334262,23.6701,23.6887,23.6422,23.6701,178551.532
2007-05-07 15:50:00,50.96,50.96,50.88,50.92,135793.87186629526,23.6701,23.6701,23.6329,23.6515,135793.8719
2007-05-08 09:30:00,50.8,50.84,50.63,50.63,86072.4233983287,23.5958,23.6144,23.5168,23.5168,86072.4234
2007-05-08 09:40:00,50.64,50.65,50.48,50.62,650557.1030640668,23.5215,23.5261,23.4471,23.5122,650557.1031
2007-05-08 09:50:00,50.63,50.63,50.25,50.26,475069.6378830084,23.5168,23.5168,23.3403,23.345,475069.6379
2007-05-08 10:00:00,50.27,50.45,50.26,50.35,118662.95264623956,23.3496,23.4332,23.345,23.3868,118662.9526
2007-05-08 10:10:00,50.35,50.47,50.24,50.41,146935.9331476323,23.3868,23.4425,23.3357,23.4146,146935.9331
2007-05-08 10:20:00,50.41,50.48,50.38,50.44,45125.34818941505,23.4146,23.4471,23.4007,23.4286,45125.3482
2007-05-08 10:30:00,50.42,50.42,50.24,50.31,57242.33983286908,23.4193,23.4193,23.3357,23.3682,57242.3398
2007-05-08 10:40:00,50.31,50.47,50.31,50.45,56685.23676880224,23.3682,23.4425,23.3682,23.4332,56685.2368
2007-05-08 10:50:00,50.48,50.55,50.46,50.53,44707.5208913649,23.4471,23.4797,23.4379,23.4704,44707.5209
2007-05-08 11:00:00,50.52,50.61,50.48,50.55,57938.71866295265,23.4657,23.5075,23.4471,23.4797,57938.7187
2007-05-08 11:10:00,50.55,50.63,50.54,50.61,69777.15877437327,23.4797,23.5168,23.475,23.5075,69777.1588
2007-05-08 11:20:00,50.61,50.63,50.47,50.47,78272.98050139277,23.5075,23.5168,23.4425,23.4425,78272.9805
2007-05-08 11:30:00,50.48,50.59,50.48,50.58,68523.67688022285,23.4471,23.4982,23.4471,23.4936,68523.6769
2007-05-08 11:40:00,50.57,50.58,50.44,50.45,44289.69359331477,23.4889,23.4936,23.4286,23.4332,44289.6936
2007-05-08 11:50:00,50.45,50.48,50.4,50.42,33147.632311977715,23.4332,23.4471,23.41,23.4193,33147.6323
2007-05-08 12:00:00,50.4,50.47,50.4,50.47,22005.57103064067,23.41,23.4425,23.41,23.4425,22005.571
2007-05-08 12:10:00,50.48,50.53,50.48,50.48,27576.601671309192,23.4471,23.4704,23.4471,23.4471,27576.6017
2007-05-08 12:20:00,50.48,50.49,50.41,50.42,30222.841225626744,23.4471,23.4518,23.4146,23.4193,30222.8412
2007-05-08 12:30:00,50.41,50.5,50.4,50.5,32729.80501392758,23.4146,23.4564,23.41,23.4564,32729.805
2007-05-08 12:40:00,50.51,50.52,50.45,50.52,46100.27855153204,23.4611,23.4657,23.4332,23.4657,46100.2786
2007-05-08 12:50:00,50.5,50.52,50.46,50.51,37743.73259052925,23.4564,23.4657,23.4379,23.4611,37743.7326
2007-05-08 13:00:00,50.51,50.61,50.51,50.6,39554.31754874652,23.4611,23.5075,23.4611,23.5029,39554.3175
2007-05-08 13:10:00,50.6,50.63,50.55,50.55,52646.23955431755,23.5029,23.5168,23.4797,23.4797,52646.2396
2007-05-08 13:20:00,50.56,50.58,50.53,50.55,25348.189415041783,23.4843,23.4936,23.4704,23.4797,25348.1894
2007-05-08 13:30:00,50.55,50.58,50.55,50.55,55153.203342618384,23.4797,23.4936,23.4797,23.4797,55153.2033
2007-05-08 13:40:00,50.55,50.57,50.53,50.55,40807.79944289694,23.4797,23.4889,23.4704,23.4797,40807.7994
2007-05-08 13:50:00,50.55,50.55,50.51,50.54,26044.56824512535,23.4797,23.4797,23.4611,23.475,26044.5682
2007-05-08 14:00:00,50.54,50.58,50.54,50.58,29247.91086350975,23.475,23.4936,23.475,23.4936,29247.9109
2007-05-08 14:10:00,50.58,50.61,50.55,50.56,60306.40668523677,23.4936,23.5075,23.4797,23.4843,60306.4067
2007-05-08 14:20:00,50.56,50.59,50.56,50.56,59749.30362116992,23.4843,23.4982,23.4843,23.4843,59749.3036
2007-05-08 14:30:00,50.56,50.58,50.5,50.52,72841.22562674095,23.4843,23.4936,23.4564,23.4657,72841.2256
2007-05-08 14:40:00,50.53,50.54,50.5,50.53,49860.72423398329,23.4704,23.475,23.4564,23.4704,49860.7242
2007-05-08 14:50:00,50.53,50.58,50.5,50.58,43175.48746518106,23.4704,23.4936,23.4564,23.4936,43175.4875
2007-05-08 15:00:00,50.58,50.6,50.49,50.55,68245.12534818942,23.4936,23.5029,23.4518,23.4797,68245.1253
2007-05-08 15:10:00,50.55,50.56,50.5,50.55,54596.10027855154,23.4797,23.4843,23.4564,23.4797,54596.1003
2007-05-08 15:20:00,50.55,50.57,50.5,50.55,107660.16713091925,23.4797,23.4889,23.4564,23.4797,107660.1671
2007-05-08 15:30:00,50.55,50.63,50.53,50.58,148189.41504178275,23.4797,23.5168,23.4704,23.4936,148189.415
2007-05-08 15:40:00,50.58,50.63,50.58,50.62,86629.52646239554,23.4936,23.5168,23.4936,23.5122,86629.5265
2007-05-08 15:50:00,50.61,50.61,50.48,50.58,227158.77437325908,23.5075,23.5075,23.4471,23.4936,227158.7744
2007-05-09 09:30:00,50.21,50.94,50.21,50.93,77158.77437325906,23.3217,23.6608,23.3217,23.6562,77158.7744
2007-05-09 09:40:00,50.93,50.93,50.84,50.84,185515.32033426184,23.6562,23.6562,23.6144,23.6144,185515.3203
2007-05-09 09:50:00,50.83,50.89,50.71,50.89,66991.643454039,23.6097,23.6376,23.554,23.6376,66991.6435
2007-05-09 10:00:00,50.89,50.91,50.73,50.8,50696.378830083566,23.6376,23.6469,23.5633,23.5958,50696.3788
2007-05-09 10:10:00,50.8,50.89,50.79,50.89,92339.83286908078,23.5958,23.6376,23.5911,23.6376,92339.8329
2007-05-09 10:20:00,50.88,50.89,50.62,50.62,72841.22562674095,23.6329,23.6376,23.5122,23.5122,72841.2256
2007-05-09 10:30:00,50.62,50.73,50.6,50.68,84122.56267409472,23.5122,23.5633,23.5029,23.54,84122.5627
2007-05-09 10:40:00,50.69,50.7,50.68,50.7,29247.91086350975,23.5447,23.5493,23.54,23.5493,29247.9109
2007-05-09 10:50:00,50.7,50.78,50.7,50.72,33844.01114206128,23.5493,23.5865,23.5493,23.5586,33844.0111
2007-05-09 11:00:00,50.73,50.73,50.63,50.71,38300.8356545961,23.5633,23.5633,23.5168,23.554,38300.8357
2007-05-09 11:10:00,50.71,50.81,50.71,50.81,47075.20891364903,23.554,23.6004,23.554,23.6004,47075.2089
2007-05-09 11:20:00,50.81,50.82,50.8,50.81,17130.91922005571,23.6004,23.6051,23.5958,23.6004,17130.9192
2007-05-09 11:30:00,50.81,50.81,50.73,50.79,27576.601671309192,23.6004,23.6004,23.5633,23.5911,27576.6017
2007-05-09 11:40:00,50.79,50.85,50.79,50.8,42061.28133704736,23.5911,23.619,23.5911,23.5958,42061.2813
2007-05-09 11:50:00,50.8,50.8,50.5,50.59,231615.59888579388,23.5958,23.5958,23.4564,23.4982,231615.5989
2007-05-09 12:00:00,50.6,50.77,50.59,50.71,43314.76323119777,23.5029,23.5818,23.4982,23.554,43314.7632
2007-05-09 12:10:00,50.71,50.8,50.68,50.79,31197.771587743733,23.554,23.5958,23.54,23.5911,31197.7716
2007-05-09 12:20:00,50.8,50.8,50.7,50.78,43454.03899721448,23.5958,23.5958,23.5493,23.5865,43454.039
2007-05-09 12:30:00,50.78,50.83,50.76,50.8,55710.30640668524,23.5865,23.6097,23.5772,23.5958,55710.3064
2007-05-09 12:40:00,50.81,50.83,50.77,50.77,37186.6295264624,23.6004,23.6097,23.5818,23.5818,37186.6295
2007-05-09 12:50:00,50.78,50.78,50.72,50.74,26740.947075208915,23.5865,23.5865,23.5586,23.5679,26740.9471
2007-05-09 13:00:00,50.75,50.81,50.74,50.81,43871.86629526463,23.5726,23.6004,23.5679,23.6004,43871.8663
2007-05-09 13:10:00,50.81,50.81,50.71,50.73,48050.13927576602,23.6004,23.6004,23.554,23.5633,48050.1393
2007-05-09 13:20:00,50.73,50.77,50.73,50.74,26601.671309192203,23.5633,23.5818,23.5633,23.5679,26601.6713
2007-05-09 13:30:00,50.76,50.78,50.75,50.76,24094.707520891367,23.5772,23.5865,23.5726,23.5772,24094.7075
2007-05-09 13:40:00,50.77,50.8,50.76,50.79,33008.356545961,23.5818,23.5958,23.5772,23.5911,33008.3565
2007-05-09 13:50:00,50.79,50.8,50.78,50.8,22701.949860724235,23.5911,23.5958,23.5865,23.5958,22701.9499
2007-05-09 14:00:00,50.8,50.84,50.78,50.83,40807.79944289694,23.5958,23.6144,23.5865,23.6097,40807.7994
2007-05-09 14:10:00,50.83,50.83,50.59,50.71,158077.99442896937,23.6097,23.6097,23.4982,23.554,158077.9944
2007-05-09 14:20:00,50.71,50.81,50.6,50.64,140389.9721448468,23.554,23.6004,23.5029,23.5215,140389.9721
2007-05-09 14:30:00,50.65,50.76,50.63,50.71,65738.16155988858,23.5261,23.5772,23.5168,23.554,65738.1616
2007-05-09 14:40:00,50.71,50.77,50.71,50.72,128272.98050139275,23.554,23.5818,23.554,23.5586,128272.9805
2007-05-09 14:50:00,50.73,50.73,50.65,50.67,67966.57381615599,23.5633,23.5633,23.5261,23.5354,67966.5738
2007-05-09 15:00:00,50.68,50.69,50.63,50.68,62674.0947075209,23.54,23.5447,23.5168,23.54,62674.0947
2007-05-09 15:10:00,50.69,50.69,50.63,50.65,82590.52924791086,23.5447,23.5447,23.5168,23.5261,82590.5292
2007-05-09 15:20:00,50.66,50.68,50.64,50.65,112952.64623955432,23.5308,23.54,23.5215,23.5261,112952.6462
2007-05-09 15:30:00,50.65,50.65,50.61,50.65,193036.2116991644,23.5261,23.5261,23.5075,23.5261,193036.2117
2007-05-09 15:40:00,50.64,50.65,50.59,50.59,172841.22562674095,23.5215,23.5261,23.4982,23.4982,172841.2256
2007-05-09 15:50:00,50.6,50.62,50.58,50.6,58217.27019498608,23.5029,23.5122,23.4936,23.5029,58217.2702
2007-05-10 09:30:00,50.32,50.45,50.01,50.43,82033.42618384401,23.3728,23.4332,23.2288,23.4239,82033.4262
2007-05-10 09:40:00,50.43,50.43,50.15,50.17,74373.2590529248,23.4239,23.4239,23.2939,23.3032,74373.2591
2007-05-10 09:50:00,50.17,50.25,50.16,50.22,53760.44568245126,23.3032,23.3403,23.2985,23.3264,53760.4457
2007-05-10 10:00:00,50.22,50.27,50.18,50.26,87465.18105849583,23.3264,23.3496,23.3078,23.345,87465.1811
2007-05-10 10:10:00,50.27,50.33,50.23,50.29,95543.17548746518,23.3496,23.3775,23.331,23.3589,95543.1755
2007-05-10 10:20:00,50.29,50.3,50.22,50.26,57938.71866295265,23.3589,23.3635,23.3264,23.345,57938.7187
2007-05-10 10:30:00,50.26,50.31,50.25,50.28,158217.27019498608,23.345,23.3682,23.3403,23.3542,158217.2702
2007-05-10 10:40:00,50.28,50.33,50.27,50.3,69220.0557103064,23.3542,23.3775,23.3496,23.3635,69220.0557
2007-05-10 10:50:00,50.3,50.3,50.26,50.26,45543.17548746518,23.3635,23.3635,23.345,23.345,45543.1755
2007-05-10 11:00:00,50.26,50.27,50.25,50.27,313927.57660167135,23.345,23.3496,23.3403,23.3496,313927.5766
2007-05-10 11:10:00,50.27,50.27,50.25,50.26,52089.1364902507,23.3496,23.3496,23.3403,23.345,52089.1365
2007-05-10 11:20:00,50.26,50.27,50.26,50.26,79805.01392757661,23.345,23.3496,23.345,23.345,79805.0139
2007-05-10 11:30:00,50.26,50.27,50.15,50.16,183844.0111420613,23.345,23.3496,23.2939,23.2985,183844.0111
2007-05-10 11:40:00,50.16,50.19,50.15,50.17,38857.93871866296,23.2985,23.3124,23.2939,23.3032,38857.9387
2007-05-10 11:50:00,50.18,50.22,50.14,50.15,66016.713091922,23.3078,23.3264,23.2892,23.2939,66016.7131
2007-05-10 12:00:00,50.14,50.17,50.12,50.17,89554.31754874652,23.2892,23.3032,23.2799,23.3032,89554.3175
2007-05-10 12:10:00,50.17,50.19,50.16,50.16,53342.61838440112,23.3032,23.3124,23.2985,23.2985,53342.6184
2007-05-10 12:20:00,50.16,50.21,50.15,50.2,61838.44011142062,23.2985,23.3217,23.2939,23.3171,61838.4401
2007-05-10 12:30:00,50.2,50.21,50.2,50.2,46935.93314763231,23.3171,23.3217,23.3171,23.3171,46935.9331
2007-05-10 12:40:00,50.2,50.2,50.16,50.16,61699.1643454039,23.3171,23.3171,23.2985,23.2985,61699.1643
2007-05-10 12:50:00,50.17,50.19,50.16,50.18,47353.760445682456,23.3032,23.3124,23.2985,23.3078,47353.7604
2007-05-10 13:00:00,50.18,50.18,50.13,50.17,99164.34540389972,23.3078,23.3078,23.2846,23.3032,99164.3454
2007-05-10 13:10:00,50.16,50.17,50.16,50.17,69637.88300835656,23.2985,23.3032,23.2985,23.3032,69637.883
2007-05-10 13:20:00,50.17,50.18,50.17,50.17,55013.92757660167,23.3032,23.3078,23.3032,23.3032,55013.9276
2007-05-10 13:30:00,50.17,50.17,50.12,50.15,87325.90529247912,23.3032,23.3032,23.2799,23.2939,87325.9053
2007-05-10 13:40:00,50.15,50.16,50.12,50.13,50278.55153203343,23.2939,23.2985,23.2799,23.2846,50278.5515
2007-05-10 13:50:00,50.14,50.16,50.07,50.07,77019.49860724235,23.2892,23.2985,23.2567,23.2567,77019.4986
2007-05-10 14:00:00,50.08,50.16,50.07,50.13,91364.9025069638,23.2614,23.2985,23.2567,23.2846,91364.9025
2007-05-10 14:10:00,50.14,50.15,50.06,50.08,86211.69916434541,23.2892,23.2939,23.2521,23.2614,86211.6992
2007-05-10 14:20:00,50.08,50.12,50.07,50.09,83008.35654596101,23.2614,23.2799,23.2567,23.266,83008.3565
2007-05-10 14:30:00,50.09,50.12,50.09,50.09,66434.54038997214,23.266,23.2799,23.266,23.266,66434.5404
2007-05-10 14:40:00,50.09,50.12,50.09,50.11,36211.69916434541,23.266,23.2799,23.266,23.2753,36211.6992
2007-05-10 14:50:00,50.12,50.12,50.09,50.1,76880.22284122564,23.2799,23.2799,23.266,23.2706,76880.2228
2007-05-10 15:00:00,50.1,50.1,49.92,49.93,147075.20891364902,23.2706,23.2706,23.187,23.1917,147075.2089
2007-05-10 15:10:00,49.94,49.97,49.92,49.94,79108.63509749304,23.1963,23.2103,23.187,23.1963,79108.6351
2007-05-10 15:20:00,49.94,49.95,49.89,49.94,114763.2311977716,23.1963,23.201,23.1731,23.1963,114763.2312
2007-05-10 15:30:00,49.96,50.04,49.94,49.95,149582.17270194986,23.2056,23.2428,23.1963,23.201,149582.1727
2007-05-10 15:40:00,49.94,49.95,49.84,49.89,187743.73259052925,23.1963,23.201,23.1499,23.1731,187743.7326
2007-05-10 15:50:00,49.89,49.99,49.84,49.88,204874.65181058497,23.1731,23.2195,23.1499,23.1685,204874.6518
2007-05-11 09:30:00,49.76,50.01,49.72,49.9,135793.87186629526,23.1127,23.2288,23.0941,23.1777,135793.8719
2007-05-11 09:40:00,49.88,49.93,49.7,49.92,99164.34540389972,23.1685,23.1917,23.0848,23.187,99164.3454
2007-05-11 09:50:00,49.93,49.95,49.77,49.77,80083.56545961004,23.1917,23.201,23.1174,23.1174,80083.5655
2007-05-11 10:00:00,49.78,49.88,49.74,49.86,84958.21727019499,23.122,23.1685,23.1034,23.1592,84958.2173
2007-05-11 10:10:00,49.87,49.88,49.8,49.82,79108.63509749304,23.1638,23.1685,23.1313,23.1406,79108.6351
2007-05-11 10:20:00,49.82,49.83,49.73,49.74,89554.31754874652,23.1406,23.1452,23.0988,23.1034,89554.3175
2007-05-11 10:30:00,49.74,49.74,49.62,49.62,112534.8189415042,23.1034,23.1034,23.0477,23.0477,112534.8189
2007-05-11 10:40:00,49.61,49.64,49.57,49.63,65738.16155988858,23.043,23.057,23.0245,23.0523,65738.1616
2007-05-11 10:50:00,49.63,49.69,49.61,49.66,77576.6016713092,23.0523,23.0802,23.043,23.0663,77576.6017
2007-05-11 11:00:00,49.66,49.75,49.64,49.75,65877.4373259053,23.0663,23.1081,23.057,23.1081,65877.4373
2007-05-11 11:10:00,49.75,49.83,49.72,49.76,122284.1225626741,23.1081,23.1452,23.0941,23.1127,122284.1226
2007-05-11 11:20:00,49.76,49.76,49.66,49.66,56685.23676880224,23.1127,23.1127,23.0663,23.0663,56685.2368
2007-05-11 11:30:00,49.66,49.71,49.66,49.66,99860.72423398327,23.0663,23.0895,23.0663,23.0663,99860.7242
2007-05-11 11:40:00,49.67,49.67,49.65,49.67,38161.55988857939,23.0709,23.0709,23.0616,23.0709,38161.5599
2007-05-11 11:50:00,49.66,49.66,49.56,49.58,52089.1364902507,23.0663,23.0663,23.0198,23.0291,52089.1365
2007-05-11 12:00:00,49.59,49.59,49.47,49.48,129805.0139275766,23.0338,23.0338,22.978,22.9827,129805.0139
2007-05-11 12:10:00,49.48,49.54,49.45,49.47,67270.19498607243,22.9827,23.0105,22.9687,22.978,67270.195
2007-05-11 12:20:00,49.46,49.5,49.4,49.46,111838.4401114206,22.9734,22.992,22.9455,22.9734,111838.4401
2007-05-11 12:30:00,49.46,49.46,49.4,49.41,61559.88857938719,22.9734,22.9734,22.9455,22.9501,61559.8886
2007-05-11 12:40:00,49.41,49.43,49.33,49.38,107520.89136490252,22.9501,22.9594,22.913,22.9362,107520.8914
2007-05-11 12:50:00,49.37,49.42,49.37,49.38,55013.92757660167,22.9316,22.9548,22.9316,22.9362,55013.9276
2007-05-11 13:00:00,49.38,49.54,49.38,49.54,98885.7938718663,22.9362,23.0105,22.9362,23.0105,98885.7939
2007-05-11 13:10:00,49.53,49.56,49.51,49.54,34261.83844011142,23.0059,23.0198,22.9966,23.0105,34261.8384
2007-05-11 13:20:00,49.53,49.55,49.52,49.54,87047.3537604457,23.0059,23.0152,23.0012,23.0105,87047.3538
2007-05-11 13:30:00,49.53,49.56,49.53,49.55,49860.72423398329,23.0059,23.0198,23.0059,23.0152,49860.7242
2007-05-11 13:40:00,49.54,49.55,49.53,49.54,49582.172701949865,23.0105,23.0152,23.0059,23.0105,49582.1727
2007-05-11 13:50:00,49.53,49.54,49.43,49.5,67827.29805013927,23.0059,23.0105,22.9594,22.992,67827.2981
2007-05-11 14:00:00,49.5,49.56,49.5,49.56,75766.01671309193,22.992,23.0198,22.992,23.0198,75766.0167
2007-05-11 14:10:00,49.55,49.59,49.53,49.56,96796.6573816156,23.0152,23.0338,23.0059,23.0198,96796.6574
2007-05-11 14:20:00,49.55,49.58,49.53,49.55,50557.10306406685,23.0152,23.0291,23.0059,23.0152,50557.1031
2007-05-11 14:30:00,49.54,49.56,49.53,49.53,93732.59052924791,23.0105,23.0198,23.0059,23.0059,93732.5905
2007-05-11 14:40:00,49.53,49.56,49.51,49.53,148050.13927576604,23.0059,23.0198,22.9966,23.0059,148050.1393
2007-05-11 14:50:00,49.53,49.54,49.51,49.52,86908.07799442897,23.0059,23.0105,22.9966,23.0012,86908.078
2007-05-11 15:00:00,49.52,49.54,49.52,49.54,96518.10584958218,23.0012,23.0105,23.0012,23.0105,96518.1058
2007-05-11 15:10:00,49.53,49.54,49.51,49.51,66713.09192200558,23.0059,23.0105,22.9966,22.9966,66713.0919
2007-05-11 15:20:00,49.5,49.54,49.49,49.51,144428.96935933147,22.992,23.0105,22.9873,22.9966,144428.9694
2007-05-11 15:30:00,49.5,49.53,49.5,49.53,257520.8913649025,22.992,23.0059,22.992,23.0059,257520.8914
2007-05-11 15:40:00,49.52,49.64,49.52,49.55,184540.38997214485,23.0012,23.057,23.0012,23.0152,184540.39
2007-05-11 15:50:00,49.54,49.59,49.52,49.59,201253.48189415043,23.0105,23.0338,23.0012,23.0338,201253.4819
2007-05-14 09:30:00,49.18,49.74,49.13,49.66,177994.42896935935,22.8433,23.1034,22.8201,23.0663,177994.429
2007-05-14 09:40:00,49.65,49.94,49.62,49.79,104038.99721448468,23.0616,23.1963,23.0477,23.1267,104038.9972
2007-05-14 09:50:00,49.78,49.84,49.48,49.59,136908.07799442898,23.122,23.1499,22.9827,23.0338,136908.078
2007-05-14 10:00:00,49.56,49.57,49.53,49.56,63231.197771587744,23.0198,23.0245,23.0059,23.0198,63231.1978
2007-05-14 10:10:00,49.55,49.56,49.53,49.56,66295.26462395543,23.0152,23.0198,23.0059,23.0198,66295.2646
2007-05-14 10:20:00,49.56,49.66,49.56,49.62,347493.0362116992,23.0198,23.0663,23.0198,23.0477,347493.0362
2007-05-14 10:30:00,49.61,49.71,49.46,49.69,102089.1364902507,23.043,23.0895,22.9734,23.0802,102089.1365
2007-05-14 10:40:00,49.69,49.78,49.61,49.76,55849.58217270195,23.0802,23.122,23.043,23.1127,55849.5822
2007-05-14 10:50:00,49.76,49.92,49.76,49.84,80362.11699164346,23.1127,23.187,23.1127,23.1499,80362.117
2007-05-14 11:00:00,49.84,49.88,49.81,49.83,46378.83008356546,23.1499,23.1685,23.1359,23.1452,46378.8301
2007-05-14 11:10:00,49.84,49.9,49.83,49.83,55988.85793871867,23.1499,23.1777,23.1452,23.1452,55988.8579
2007-05-14 11:20:00,49.83,49.84,49.76,49.76,67130.91922005572,23.1452,23.1499,23.1127,23.1127,67130.9192
2007-05-14 11:30:00,49.76,49.83,49.64,49.69,131337.04735376046,23.1127,23.1452,23.057,23.0802,131337.0474
2007-05-14 11:40:00,49.69,49.71,49.68,49.69,29665.73816155989,23.0802,23.0895,23.0756,23.0802,29665.7382
2007-05-14 11:50:00,49.69,49.72,49.67,49.71,60027.85515320335,23.0802,23.0941,23.0709,23.0895,60027.8552
2007-05-14 12:00:00,49.71,49.72,49.68,49.7,72284.12256267409,23.0895,23.0941,23.0756,23.0848,72284.1226
2007-05-14 12:10:00,49.71,49.71,49.67,49.68,45961.00278551533,23.0895,23.0895,23.0709,23.0756,45961.0028
2007-05-14 12:20:00,49.67,49.68,49.56,49.6,67270.19498607243,23.0709,23.0756,23.0198,23.0384,67270.195
2007-05-14 12:30:00,49.59,49.62,49.56,49.62,33426.183844011146,23.0338,23.0477,23.0198,23.0477,33426.1838
2007-05-14 12:40:00,49.63,49.71,49.62,49.66,33008.356545961,23.0523,23.0895,23.0477,23.0663,33008.3565
2007-05-14 12:50:00,49.67,49.69,49.64,49.69,26880.22284122563,23.0709,23.0802,23.057,23.0802,26880.2228
2007-05-14 13:00:00,49.68,49.79,49.68,49.76,42896.93593314764,23.0756,23.1267,23.0756,23.1127,42896.9359
2007-05-14 13:10:00,49.76,49.78,49.69,49.71,59749.30362116992,23.1127,23.122,23.0802,23.0895,59749.3036
2007-05-14 13:20:00,49.71,49.74,49.68,49.72,61142.06128133705,23.0895,23.1034,23.0756,23.0941,61142.0613
2007-05-14 13:30:00,49.71,49.74,49.66,49.67,48467.96657381616,23.0895,23.1034,23.0663,23.0709,48467.9666
2007-05-14 13:40:00,49.68,49.68,49.61,49.65,48189.41504178273,23.0756,23.0756,23.043,23.0616,48189.415
2007-05-14 13:50:00,49.64,49.64,49.6,49.61,31476.32311977716,23.057,23.057,23.0384,23.043,31476.3231
2007-05-14 14:00:00,49.62,49.64,49.51,49.61,72144.84679665738,23.0477,23.057,22.9966,23.043,72144.8468
2007-05-14 14:10:00,49.6,49.64,49.58,49.61,35515.32033426184,23.0384,23.057,23.0291,23.043,35515.3203
2007-05-14 14:20:00,49.61,49.64,49.61,49.64,66852.36768802229,23.043,23.057,23.043,23.057,66852.3677
2007-05-14 14:30:00,49.64,49.65,49.63,49.64,39136.490250696384,23.057,23.0616,23.0523,23.057,39136.4903
2007-05-14 14:40:00,49.64,49.67,49.64,49.67,45264.62395543176,23.057,23.0709,23.057,23.0709,45264.624
2007-05-14 14:50:00,49.66,49.7,49.63,49.65,55710.30640668524,23.0663,23.0848,23.0523,23.0616,55710.3064
2007-05-14 15:00:00,49.65,49.66,49.63,49.65,57520.89136490251,23.0616,23.0663,23.0523,23.0616,57520.8914
2007-05-14 15:10:00,49.66,49.69,49.63,49.68,33704.73537604457,23.0663,23.0802,23.0523,23.0756,33704.7354
2007-05-14 15:20:00,49.69,49.71,49.66,49.69,72005.57103064067,23.0802,23.0895,23.0663,23.0802,72005.571
2007-05-14 15:30:00,49.69,49.75,49.69,49.69,58774.373259052925,23.0802,23.1081,23.0802,23.0802,58774.3733
2007-05-14 15:40:00,49.69,49.8,49.66,49.74,117270.19498607244,23.0802,23.1313,23.0663,23.1034,117270.195
2007-05-14 15:50:00,49.72,49.77,49.66,49.69,66713.09192200558,23.0941,23.1174,23.0663,23.0802,66713.0919
2007-05-15 09:30:00,49.84,50.09,49.65,50.01,142618.38440111422,23.1499,23.266,23.0616,23.2288,142618.3844
2007-05-15 09:40:00,50.0,50.07,49.89,49.89,53342.61838440112,23.2242,23.2567,23.1731,23.1731,53342.6184
2007-05-15 09:50:00,49.89,49.97,49.87,49.94,44011.14206128134,23.1731,23.2103,23.1638,23.1963,44011.1421
2007-05-15 10:00:00,49.94,50.12,49.94,50.1,67548.74651810585,23.1963,23.2799,23.1963,23.2706,67548.7465
2007-05-15 10:10:00,50.1,50.17,50.09,50.17,83844.01114206128,23.2706,23.3032,23.266,23.3032,83844.0111
2007-05-15 10:20:00,50.15,50.23,50.13,50.22,63649.025069637886,23.2939,23.331,23.2846,23.3264,63649.0251
2007-05-15 10:30:00,50.22,50.4,50.22,50.36,137743.73259052925,23.3264,23.41,23.3264,23.3914,137743.7326
2007-05-15 10:40:00,50.36,50.45,50.36,50.4,50417.82729805014,23.3914,23.4332,23.3914,23.41,50417.8273
2007-05-15 10:50:00,50.39,50.47,50.37,50.42,67966.57381615599,23.4053,23.4425,23.3961,23.4193,67966.5738
2007-05-15 11:00:00,50.42,50.45,50.36,50.43,61838.44011142062,23.4193,23.4332,23.3914,23.4239,61838.4401
2007-05-15 11:10:00,50.43,50.5,50.4,50.5,63649.025069637886,23.4239,23.4564,23.41,23.4564,63649.0251
2007-05-15 11:20:00,50.49,50.51,50.41,50.44,72701.94986072424,23.4518,23.4611,23.4146,23.4286,72701.9499
2007-05-15 11:30:00,50.46,50.47,50.43,50.47,41782.72980501393,23.4379,23.4425,23.4239,23.4425,41782.7298
2007-05-15 11:40:00,50.47,50.53,50.45,50.51,55013.92757660167,23.4425,23.4704,23.4332,23.4611,55013.9276
2007-05-15 11:50:00,50.51,50.55,50.47,50.5,42757.66016713092,23.4611,23.4797,23.4425,23.4564,42757.6602
2007-05-15 12:00:00,50.5,50.52,50.45,50.48,50278.55153203343,23.4564,23.4657,23.4332,23.4471,50278.5515
2007-05-15 12:10:00,50.47,50.5,50.42,50.43,50000.0,23.4425,23.4564,23.4193,23.4239,50000.0
2007-05-15 12:20:00,50.43,50.45,50.4,50.43,44428.96935933148,23.4239,23.4332,23.41,23.4239,44428.9694
2007-05-15 12:30:00,50.43,50.48,50.42,50.46,51532.03342618384,23.4239,23.4471,23.4193,23.4379,51532.0334
2007-05-15 12:40:00,50.45,50.5,50.4,50.4,37465.18105849582,23.4332,23.4564,23.41,23.41,37465.1811
2007-05-15 12:50:00,50.4,50.42,50.36,50.36,36211.69916434541,23.41,23.4193,23.3914,23.3914,36211.6992
2007-05-15 13:00:00,50.35,50.36,50.26,50.32,50974.930362117,23.3868,23.3914,23.345,23.3728,50974.9304
2007-05-15 13:10:00,50.32,50.36,50.3,50.3,38579.38718662953,23.3728,23.3914,23.3635,23.3635,38579.3872
2007-05-15 13:20:00,50.3,50.32,50.29,50.31,22562.674094707523,23.3635,23.3728,23.3589,23.3682,22562.6741
2007-05-15 13:30:00,50.32,50.37,50.3,50.3,46657.38161559889,23.3728,23.3961,23.3635,23.3635,46657.3816
2007-05-15 13:40:00,50.29,50.3,50.15,50.16,68105.84958217271,23.3589,23.3635,23.2939,23.2985,68105.8496
2007-05-15 13:50:00,50.16,50.23,50.16,50.22,41086.35097493036,23.2985,23.331,23.2985,23.3264,41086.351
2007-05-15 14:00:00,50.22,50.27,50.18,50.26,50974.930362117,23.3264,23.3496,23.3078,23.345,50974.9304
2007-05-15 14:10:00,50.27,50.27,50.17,50.22,56824.51253481895,23.3496,23.3496,23.3032,23.3264,56824.5125
2007-05-15 14:20:00,50.2,50.27,50.2,50.24,33704.73537604457,23.3171,23.3496,23.3171,23.3357,33704.7354
2007-05-15 14:30:00,50.22,50.26,50.19,50.2,54596.10027855154,23.3264,23.345,23.3124,23.3171,54596.1003
2007-05-15 14:40:00,50.2,50.25,50.15,50.17,92757.66016713092,23.3171,23.3403,23.2939,23.3032,92757.6602
2007-05-15 14:50:00,50.18,50.22,50.14,50.2,74651.81058495822,23.3078,23.3264,23.2892,23.3171,74651.8106
2007-05-15 15:00:00,50.2,50.26,50.2,50.25,44011.14206128134,23.3171,23.345,23.3171,23.3403,44011.1421
2007-05-15 15:10:00,50.25,50.25,50.21,50.22,62674.0947075209,23.3403,23.3403,23.3217,23.3264,62674.0947
2007-05-15 15:20:00,50.22,50.22,50.15,50.16,82729.80501392759,23.3264,23.3264,23.2939,23.2985,82729.805
2007-05-15 15:30:00,50.17,50.18,50.15,50.18,64623.95543175488,23.3032,23.3078,23.2939,23.3078,64623.9554
2007-05-15 15:40:00,50.18,50.2,50.05,50.07,120194.9860724234,23.3078,23.3171,23.2474,23.2567,120194.9861
2007-05-15 15:50:00,50.06,50.08,49.99,50.08,116155.98885793872,23.2521,23.2614,23.2195,23.2614,116155.9889
2007-05-16 09:30:00,50.4,50.55,50.37,50.48,104874.65181058495,23.41,23.4797,23.3961,23.4471,104874.6518
2007-05-16 09:40:00,50.46,50.61,50.46,50.53,87047.3537604457,23.4379,23.5075,23.4379,23.4704,87047.3538
2007-05-16 09:50:00,50.54,50.6,50.31,50.57,127298.05013927576,23.475,23.5029,23.3682,23.4889,127298.0501
2007-05-16 10:00:00,50.57,50.7,50.57,50.68,81754.87465181059,23.4889,23.5493,23.4889,23.54,81754.8747
2007-05-16 10:10:00,50.69,50.81,50.69,50.71,97771.5877437326,23.5447,23.6004,23.5447,23.554,97771.5877
2007-05-16 10:20:00,50.71,50.73,50.68,50.72,36072.42339832869,23.554,23.5633,23.54,23.5586,36072.4234
2007-05-16 10:30:00,50.72,50.73,50.68,50.7,53203.342618384406,23.5586,23.5633,23.54,23.5493,53203.3426
2007-05-16 10:40:00,50.71,50.76,50.68,50.76,38997.21448467967,23.554,23.5772,23.54,23.5772,38997.2145
2007-05-16 10:50:00,50.76,50.81,50.71,50.75,73816.15598885794,23.5772,23.6004,23.554,23.5726,73816.156
2007-05-16 11:00:00,50.75,50.78,50.73,50.78,90807.79944289694,23.5726,23.5865,23.5633,23.5865,90807.7994
2007-05-16 11:10:00,50.77,50.81,50.75,50.78,53203.342618384406,23.5818,23.6004,23.5726,23.5865,53203.3426
2007-05-16 11:20:00,50.78,50.84,50.78,50.83,61977.71587743733,23.5865,23.6144,23.5865,23.6097,61977.7159
2007-05-16 11:30:00,50.83,50.99,50.83,50.99,70752.08913649025,23.6097,23.684,23.6097,23.684,70752.0891
2007-05-16 11:40:00,50.99,51.09,50.99,51.04,74094.70752089137,23.684,23.7305,23.684,23.7073,74094.7075
2007-05-16 11:50:00,51.03,51.11,51.03,51.04,35097.4930362117,23.7026,23.7398,23.7026,23.7073,35097.493
2007-05-16 12:00:00,51.05,51.06,50.97,51.04,121169.9164345404,23.7119,23.7165,23.6747,23.7073,121169.9164
2007-05-16 12:10:00,51.02,51.05,50.9,50.96,63091.92200557103,23.698,23.7119,23.6422,23.6701,63091.922
2007-05-16 12:20:00,50.96,50.96,50.84,50.87,108356.5459610028,23.6701,23.6701,23.6144,23.6283,108356.546
2007-05-16 12:30:00,50.85,50.96,50.84,50.88,41086.35097493036,23.619,23.6701,23.6144,23.6329,41086.351
2007-05-16 12:40:00,50.87,50.89,50.85,50.88,44986.072423398335,23.6283,23.6376,23.619,23.6329,44986.0724
2007-05-16 12:50:00,50.87,50.96,50.87,50.95,32729.80501392758,23.6283,23.6701,23.6283,23.6655,32729.805
2007-05-16 13:00:00,50.95,50.98,50.83,50.83,56545.96100278552,23.6655,23.6794,23.6097,23.6097,56545.961
2007-05-16 13:10:00,50.83,50.93,50.81,50.91,36211.69916434541,23.6097,23.6562,23.6004,23.6469,36211.6992
2007-05-16 13:20:00,50.91,50.97,50.91,50.92,33147.632311977715,23.6469,23.6747,23.6469,23.6515,33147.6323
2007-05-16 13:30:00,50.93,51.0,50.93,50.95,71448.46796657382,23.6562,23.6887,23.6562,23.6655,71448.468
2007-05-16 13:40:00,50.95,50.96,50.89,50.91,92896.93593314764,23.6655,23.6701,23.6376,23.6469,92896.9359
2007-05-16 13:50:00,50.91,50.92,50.88,50.91,32311.97771587744,23.6469,23.6515,23.6329,23.6469,32311.9777
2007-05-16 14:00:00,50.91,50.95,50.9,50.95,31754.874651810587,23.6469,23.6655,23.6422,23.6655,31754.8747
2007-05-16 14:10:00,50.96,50.98,50.95,50.96,38161.55988857939,23.6701,23.6794,23.6655,23.6701,38161.5599
2007-05-16 14:20:00,50.95,50.96,50.91,50.93,36350.97493036212,23.6655,23.6701,23.6469,23.6562,36350.9749
2007-05-16 14:30:00,50.93,50.95,50.89,50.91,50835.654596100285,23.6562,23.6655,23.6376,23.6469,50835.6546
2007-05-16 14:40:00,50.9,50.92,50.89,50.91,32729.80501392758,23.6422,23.6515,23.6376,23.6469,32729.805
2007-05-16 14:50:00,50.92,50.92,50.88,50.89,28133.704735376046,23.6515,23.6515,23.6329,23.6376,28133.7047
2007-05-16 15:00:00,50.89,50.91,50.84,50.86,48328.690807799445,23.6376,23.6469,23.6144,23.6236,48328.6908
2007-05-16 15:10:00,50.86,50.93,50.86,50.9,112674.0947075209,23.6236,23.6562,23.6236,23.6422,112674.0947
2007-05-16 15:20:00,50.89,50.89,50.86,50.86,37325.90529247911,23.6376,23.6376,23.6236,23.6236,37325.9053
2007-05-16 15:30:00,50.86,50.93,50.85,50.86,70194.9860724234,23.6236,23.6562,23.619,23.6236,70194.9861
2007-05-16 15:40:00,50.86,50.91,50.85,50.86,151949.860724234,23.6236,23.6469,23.619,23.6236,151949.8607
2007-05-16 15:50:00,50.84,50.85,50.76,50.81,188022.28412256268,23.6144,23.619,23.5772,23.6004,188022.2841
2007-05-17 09:30:00,50.65,50.88,50.59,50.83,63649.025069637886,23.5261,23.6329,23.4982,23.6097,63649.0251
2007-05-17 09:40:00,50.83,50.83,50.68,50.78,41504.178272980505,23.6097,23.6097,23.54,23.5865,41504.1783
2007-05-17 09:50:00,50.79,50.88,50.79,50.83,42618.38440111421,23.5911,23.6329,23.5911,23.6097,42618.3844
2007-05-17 10:00:00,50.83,50.83,50.63,50.64,59470.75208913649,23.6097,23.6097,23.5168,23.5215,59470.7521
2007-05-17 10:10:00,50.65,50.65,50.56,50.56,54038.99721448468,23.5261,23.5261,23.4843,23.4843,54038.9972
2007-05-17 10:20:00,50.56,50.73,50.55,50.72,44568.24512534819,23.4843,23.5633,23.4797,23.5586,44568.2451
2007-05-17 10:30:00,50.73,50.74,50.72,50.73,38718.66295264624,23.5633,23.5679,23.5586,23.5633,38718.663
2007-05-17 10:40:00,50.73,50.78,50.73,50.77,35376.044568245125,23.5633,23.5865,23.5633,23.5818,35376.0446
2007-05-17 10:50:00,50.77,50.79,50.75,50.78,15598.885793871868,23.5818,23.5911,23.5726,23.5865,15598.8858
2007-05-17 11:00:00,50.78,50.8,50.74,50.78,30083.56545961003,23.5865,23.5958,23.5679,23.5865,30083.5655
2007-05-17 11:10:00,50.78,50.81,50.78,50.78,34958.21727019499,23.5865,23.6004,23.5865,23.5865,34958.2173
2007-05-17 11:20:00,50.78,50.79,50.71,50.71,32729.80501392758,23.5865,23.5911,23.554,23.554,32729.805
2007-05-17 11:30:00,50.71,50.78,50.7,50.78,36350.97493036212,23.554,23.5865,23.5493,23.5865,36350.9749
2007-05-17 11:40:00,50.78,50.83,50.74,50.81,35654.596100278555,23.5865,23.6097,23.5679,23.6004,35654.5961
2007-05-17 11:50:00,50.82,50.86,50.8,50.83,27855.15320334262,23.6051,23.6236,23.5958,23.6097,27855.1532
2007-05-17 12:00:00,50.83,50.87,50.81,50.86,41504.178272980505,23.6097,23.6283,23.6004,23.6236,41504.1783
2007-05-17 12:10:00,50.86,50.88,50.85,50.86,30222.841225626744,23.6236,23.6329,23.619,23.6236,30222.8412
2007-05-17 12:20:00,50.86,50.86,50.82,50.86,26740.947075208915,23.6236,23.6236,23.6051,23.6236,26740.9471
2007-05-17 12:30:00,50.86,50.86,50.83,50.83,28412.25626740948,23.6236,23.6236,23.6097,23.6097,28412.2563
2007-05-17 12:40:00,50.83,50.91,50.8,50.85,77298.05013927577,23.6097,23.6469,23.5958,23.619,77298.0501
2007-05-17 12:50:00,50.84,50.93,50.83,50.9,34261.83844011142,23.6144,23.6562,23.6097,23.6422,34261.8384
2007-05-17 13:00:00,50.89,50.91,50.86,50.9,31894.1504178273,23.6376,23.6469,23.6236,23.6422,31894.1504
2007-05-17 13:10:00,50.9,50.91,50.83,50.84,39275.766016713096,23.6422,23.6469,23.6097,23.6144,39275.766
2007-05-17 13:20:00,50.84,50.89,50.84,50.88,27715.877437325908,23.6144,23.6376,23.6144,23.6329,27715.8774
2007-05-17 13:30:00,50.88,50.89,50.86,50.87,39275.766016713096,23.6329,23.6376,23.6236,23.6283,39275.766
2007-05-17 13:40:00,50.87,50.87,50.84,50.84,37047.35376044569,23.6283,23.6283,23.6144,23.6144,37047.3538
2007-05-17 13:50:00,50.84,50.85,50.75,50.76,36211.69916434541,23.6144,23.619,23.5726,23.5772,36211.6992
2007-05-17 14:00:00,50.76,50.84,50.74,50.84,30362.116991643456,23.5772,23.6144,23.5679,23.6144,30362.117
2007-05-17 14:10:00,50.85,50.91,50.83,50.91,35097.4930362117,23.619,23.6469,23.6097,23.6469,35097.493
2007-05-17 14:20:00,50.91,50.94,50.89,50.9,43454.03899721448,23.6469,23.6608,23.6376,23.6422,43454.039
2007-05-17 14:30:00,50.9,50.91,50.87,50.88,42200.55710306407,23.6422,23.6469,23.6283,23.6329,42200.5571
2007-05-17 14:40:00,50.88,50.91,50.86,50.9,22423.398328690808,23.6329,23.6469,23.6236,23.6422,22423.3983
2007-05-17 14:50:00,50.9,50.96,50.9,50.96,57660.16713091922,23.6422,23.6701,23.6422,23.6701,57660.1671
2007-05-17 15:00:00,50.96,50.97,50.88,50.9,110863.50974930364,23.6701,23.6747,23.6329,23.6422,110863.5097
2007-05-17 15:10:00,50.89,50.93,50.87,50.92,35933.14763231198,23.6376,23.6562,23.6283,23.6515,35933.1476
2007-05-17 15:20:00,50.92,50.92,50.88,50.88,58356.54596100279,23.6515,23.6515,23.6329,23.6329,58356.546
2007-05-17 15:30:00,50.88,50.91,50.87,50.89,90529.24791086352,23.6329,23.6469,23.6283,23.6376,90529.2479
2007-05-17 15:40:00,50.89,50.92,50.84,50.84,82451.25348189415,23.6376,23.6515,23.6144,23.6144,82451.2535
2007-05-17 15:50:00,50.85,50.88,50.83,50.86,79108.63509749304,23.619,23.6329,23.6097,23.6236,79108.6351
2007-05-18 09:30:00,51.02,51.11,50.88,51.08,467409.4707520892,23.698,23.7398,23.6329,23.7258,467409.4708
2007-05-18 09:40:00,51.08,51.15,51.06,51.1,56685.23676880224,23.7258,23.7584,23.7165,23.7351,56685.2368
2007-05-18 09:50:00,51.1,51.21,51.09,51.09,71727.01949860725,23.7351,23.7862,23.7305,23.7305,71727.0195
2007-05-18 10:00:00,51.09,51.16,51.03,51.07,185236.7688022284,23.7305,23.763,23.7026,23.7212,185236.7688
2007-05-18 10:10:00,51.07,51.23,51.07,51.2,53481.89415041783,23.7212,23.7955,23.7212,23.7816,53481.8942
2007-05-18 10:20:00,51.2,51.25,51.2,51.24,24094.707520891367,23.7816,23.8048,23.7816,23.8002,24094.7075
2007-05-18 10:30:00,51.24,51.28,51.23,51.28,32311.97771587744,23.8002,23.8187,23.7955,23.8187,32311.9777
2007-05-18 10:40:00,51.28,51.31,51.26,51.3,37325.90529247911,23.8187,23.8327,23.8094,23.828,37325.9053
2007-05-18 10:50:00,51.31,51.31,51.29,51.29,25208.91364902507,23.8327,23.8327,23.8234,23.8234,25208.9136
2007-05-18 11:00:00,51.29,51.3,51.26,51.27,40807.79944289694,23.8234,23.828,23.8094,23.8141,40807.7994
2007-05-18 11:10:00,51.27,51.32,51.26,51.3,31615.598885793872,23.8141,23.8373,23.8094,23.828,31615.5989
2007-05-18 11:20:00,51.3,51.31,51.26,51.26,26880.22284122563,23.828,23.8327,23.8094,23.8094,26880.2228
2007-05-18 11:30:00,51.27,51.32,51.27,51.31,62116.99164345404,23.8141,23.8373,23.8141,23.8327,62116.9916
2007-05-18 11:40:00,51.31,51.34,51.31,51.33,69637.88300835656,23.8327,23.8466,23.8327,23.842,69637.883
2007-05-18 11:50:00,51.33,51.42,51.32,51.41,41782.72980501393,23.842,23.8838,23.8373,23.8791,41782.7298
2007-05-18 12:00:00,51.42,51.44,51.34,51.34,42479.108635097495,23.8838,23.8931,23.8466,23.8466,42479.1086
2007-05-18 12:10:00,51.34,51.39,51.34,51.39,35793.87186629527,23.8466,23.8698,23.8466,23.8698,35793.8719
2007-05-18 12:20:00,51.38,51.49,51.37,51.49,38997.21448467967,23.8652,23.9163,23.8605,23.9163,38997.2145
2007-05-18 12:30:00,51.49,51.52,51.47,51.49,61559.88857938719,23.9163,23.9302,23.907,23.9163,61559.8886
2007-05-18 12:40:00,51.49,51.56,51.49,51.55,44428.96935933148,23.9163,23.9488,23.9163,23.9441,44428.9694
2007-05-18 12:50:00,51.55,51.57,51.51,51.55,53203.342618384406,23.9441,23.9534,23.9256,23.9441,53203.3426
2007-05-18 13:00:00,51.55,51.57,51.55,51.55,42061.28133704736,23.9441,23.9534,23.9441,23.9441,42061.2813
2007-05-18 13:10:00,51.55,51.56,51.52,51.55,50835.654596100285,23.9441,23.9488,23.9302,23.9441,50835.6546
2007-05-18 13:20:00,51.55,51.58,51.55,51.57,36768.802228412256,23.9441,23.9581,23.9441,23.9534,36768.8022
2007-05-18 13:30:00,51.57,51.61,51.55,51.57,66852.36768802229,23.9534,23.972,23.9441,23.9534,66852.3677
2007-05-18 13:40:00,51.57,51.61,51.57,51.6,41922.00557103064,23.9534,23.972,23.9534,23.9674,41922.0056
2007-05-18 13:50:00,51.6,51.6,51.57,51.57,58217.27019498608,23.9674,23.9674,23.9534,23.9534,58217.2702
2007-05-18 14:00:00,51.57,51.57,51.54,51.54,19220.05571030641,23.9534,23.9534,23.9395,23.9395,19220.0557
2007-05-18 14:10:00,51.54,51.61,51.53,51.58,52089.1364902507,23.9395,23.972,23.9349,23.9581,52089.1365
2007-05-18 14:20:00,51.6,51.6,51.53,51.53,33565.45961002786,23.9674,23.9674,23.9349,23.9349,33565.4596
2007-05-18 14:30:00,51.53,51.57,51.51,51.51,51671.30919220056,23.9349,23.9534,23.9256,23.9256,51671.3092
2007-05-18 14:40:00,51.52,51.52,51.49,51.5,39832.86908077994,23.9302,23.9302,23.9163,23.9209,39832.8691
2007-05-18 14:50:00,51.5,51.55,51.49,51.55,51392.75766016713,23.9209,23.9441,23.9163,23.9441,51392.7577
2007-05-18 15:00:00,51.55,51.58,51.53,51.54,49442.89693593315,23.9441,23.9581,23.9349,23.9395,49442.8969
2007-05-18 15:10:00,51.54,51.59,51.54,51.57,61281.337047353765,23.9395,23.9627,23.9395,23.9534,61281.337
2007-05-18 15:20:00,51.56,51.59,51.56,51.57,54596.10027855154,23.9488,23.9627,23.9488,23.9534,54596.1003
2007-05-18 15:30:00,51.57,51.62,51.57,51.57,114763.2311977716,23.9534,23.9767,23.9534,23.9534,114763.2312
2007-05-18 15:40:00,51.57,51.57,51.43,51.44,158774.37325905293,23.9534,23.9534,23.8884,23.8931,158774.3733
2007-05-18 15:50:00,51.43,51.48,51.41,51.44,217966.573816156,23.8884,23.9116,23.8791,23.8931,217966.5738
2007-05-21 09:30:00,51.44,51.48,51.35,51.46,47910.86350974931,23.8931,23.9116,23.8512,23.9023,47910.8635
2007-05-21 09:40:00,51.46,51.57,51.42,51.54,51532.03342618384,23.9023,23.9534,23.8838,23.9395,51532.0334
2007-05-21 09:50:00,51.53,51.6,51.48,51.57,53481.89415041783,23.9349,23.9674,23.9116,23.9534,53481.8942
2007-05-21 10:00:00,51.56,51.57,51.49,51.52,57520.89136490251,23.9488,23.9534,23.9163,23.9302,57520.8914
2007-05-21 10:10:00,51.52,51.53,51.47,51.47,36629.526462395545,23.9302,23.9349,23.907,23.907,36629.5265
2007-05-21 10:20:00,51.47,51.48,51.38,51.39,43175.48746518106,23.907,23.9116,23.8652,23.8698,43175.4875
2007-05-21 10:30:00,51.4,51.46,51.39,51.41,53621.16991643454,23.8745,23.9023,23.8698,23.8791,53621.1699
2007-05-21 10:40:00,51.41,51.42,51.36,51.39,31754.874651810587,23.8791,23.8838,23.8559,23.8698,31754.8747
2007-05-21 10:50:00,51.39,51.46,51.37,51.45,44011.14206128134,23.8698,23.9023,23.8605,23.8977,44011.1421
2007-05-21 11:00:00,51.45,51.51,51.44,51.44,36211.69916434541,23.8977,23.9256,23.8931,23.8931,36211.6992
2007-05-21 11:10:00,51.44,51.44,51.37,51.38,26601.671309192203,23.8931,23.8931,23.8605,23.8652,26601.6713
2007-05-21 11:20:00,51.39,51.39,51.34,51.34,34122.56267409471,23.8698,23.8698,23.8466,23.8466,34122.5627
2007-05-21 11:30:00,51.34,51.34,51.27,51.29,41086.35097493036,23.8466,23.8466,23.8141,23.8234,41086.351
2007-05-21 11:40:00,51.29,51.36,51.29,51.36,31615.598885793872,23.8234,23.8559,23.8234,23.8559,31615.5989
2007-05-21 11:50:00,51.36,51.37,51.31,51.31,34679.66573816156,23.8559,23.8605,23.8327,23.8327,34679.6657
2007-05-21 12:00:00,51.31,51.4,51.31,51.39,45403.89972144847,23.8327,23.8745,23.8327,23.8698,45403.8997
2007-05-21 12:10:00,51.39,51.52,51.32,51.51,57381.61559888579,23.8698,23.9302,23.8373,23.9256,57381.6156
2007-05-21 12:20:00,51.52,51.57,51.52,51.54,24930.362116991644,23.9302,23.9534,23.9302,23.9395,24930.3621
2007-05-21 12:30:00,51.55,51.57,51.53,51.54,27019.49860724234,23.9441,23.9534,23.9349,23.9395,27019.4986
2007-05-21 12:40:00,51.53,51.56,51.48,51.56,36490.25069637883,23.9349,23.9488,23.9116,23.9488,36490.2507
2007-05-21 12:50:00,51.56,51.56,51.52,51.52,19359.33147632312,23.9488,23.9488,23.9302,23.9302,19359.3315
2007-05-21 13:00:00,51.52,51.55,51.52,51.55,19777.15877437326,23.9302,23.9441,23.9302,23.9441,19777.1588
2007-05-21 13:10:00,51.54,51.57,51.53,51.56,31476.32311977716,23.9395,23.9534,23.9349,23.9488,31476.3231
2007-05-21 13:20:00,51.56,51.61,51.55,51.6,31615.598885793872,23.9488,23.972,23.9441,23.9674,31615.5989
2007-05-21 13:30:00,51.6,51.6,51.54,51.57,20891.364902506964,23.9674,23.9674,23.9395,23.9534,20891.3649
2007-05-21 13:40:00,51.57,51.59,51.49,51.49,39554.31754874652,23.9534,23.9627,23.9163,23.9163,39554.3175
2007-05-21 13:50:00,51.49,51.55,51.49,51.53,16991.643454038996,23.9163,23.9441,23.9163,23.9349,16991.6435
2007-05-21 14:00:00,51.53,51.55,51.52,51.54,22423.398328690808,23.9349,23.9441,23.9302,23.9395,22423.3983
2007-05-21 14:10:00,51.54,51.54,51.53,51.53,13649.025069637884,23.9395,23.9395,23.9349,23.9349,13649.0251
2007-05-21 14:20:00,51.53,51.54,51.53,51.53,15877.437325905294,23.9349,23.9395,23.9349,23.9349,15877.4373
2007-05-21 14:30:00,51.53,51.57,51.53,51.56,38161.55988857939,23.9349,23.9534,23.9349,23.9488,38161.5599
2007-05-21 14:40:00,51.56,51.6,51.56,51.6,31894.1504178273,23.9488,23.9674,23.9488,23.9674,31894.1504
2007-05-21 14:50:00,51.6,51.62,51.54,51.55,44150.41782729805,23.9674,23.9767,23.9395,23.9441,44150.4178
2007-05-21 15:00:00,51.55,51.55,51.48,51.49,41782.72980501393,23.9441,23.9441,23.9116,23.9163,41782.7298
2007-05-21 15:10:00,51.49,51.55,51.48,51.53,34401.114206128135,23.9163,23.9441,23.9116,23.9349,34401.1142
2007-05-21 15:20:00,51.54,51.56,51.47,51.47,60724.23398328691,23.9395,23.9488,23.907,23.907,60724.234
2007-05-21 15:30:00,51.47,51.53,51.47,51.49,51392.75766016713,23.907,23.9349,23.907,23.9163,51392.7577
2007-05-21 15:40:00,51.49,51.53,51.47,51.52,56406.6852367688,23.9163,23.9349,23.907,23.9302,56406.6852
2007-05-21 15:50:00,51.52,51.52,51.47,51.47,49303.621169916434,23.9302,23.9302,23.907,23.907,49303.6212
2007-05-22 09:30:00,51.4,51.48,51.4,51.42,42200.55710306407,23.8745,23.9116,23.8745,23.8838,42200.5571
2007-05-22 09:40:00,51.43,51.43,51.27,51.27,48746.51810584959,23.8884,23.8884,23.8141,23.8141,48746.5181
2007-05-22 09:50:00,51.27,51.27,51.22,51.24,24791.08635097493,23.8141,23.8141,23.7909,23.8002,24791.0864
2007-05-22 10:00:00,51.24,51.36,51.24,51.32,48467.96657381616,23.8002,23.8559,23.8002,23.8373,48467.9666
2007-05-22 10:10:00,51.32,51.34,51.21,51.22,51114.20612813371,23.8373,23.8466,23.7862,23.7909,51114.2061
2007-05-22 10:20:00,51.22,51.3,51.21,51.29,49582.172701949865,23.7909,23.828,23.7862,23.8234,49582.1727
2007-05-22 10:30:00,51.3,51.34,51.27,51.29,61002.785515320335,23.828,23.8466,23.8141,23.8234,61002.7855
2007-05-22 10:40:00,51.29,51.37,51.29,51.32,21309.192200557103,23.8234,23.8605,23.8234,23.8373,21309.1922
2007-05-22 10:50:00,51.33,51.34,51.29,51.32,35515.32033426184,23.842,23.8466,23.8234,23.8373,35515.3203
2007-05-22 11:00:00,51.32,51.32,51.26,51.27,28412.25626740948,23.8373,23.8373,23.8094,23.8141,28412.2563
2007-05-22 11:10:00,51.28,51.34,51.27,51.34,32033.42618384401,23.8187,23.8466,23.8141,23.8466,32033.4262
2007-05-22 11:20:00,51.34,51.47,51.32,51.41,60724.23398328691,23.8466,23.907,23.8373,23.8791,60724.234
2007-05-22 11:30:00,51.41,51.41,51.31,51.38,36629.526462395545,23.8791,23.8791,23.8327,23.8652,36629.5265
2007-05-22 11:40:00,51.39,51.42,51.34,51.4,30640.668523676883,23.8698,23.8838,23.8466,23.8745,30640.6685
2007-05-22 11:50:00,51.39,51.44,51.37,51.42,37883.008356545964,23.8698,23.8931,23.8605,23.8838,37883.0084
2007-05-22 12:00:00,51.41,51.47,51.41,51.42,30501.392757660167,23.8791,23.907,23.8791,23.8838,30501.3928
2007-05-22 12:10:00,51.42,51.44,51.41,51.41,11699.1643454039,23.8838,23.8931,23.8791,23.8791,11699.1643
2007-05-22 12:20:00,51.41,51.43,51.39,51.39,21169.91643454039,23.8791,23.8884,23.8698,23.8698,21169.9164
2007-05-22 12:30:00,51.39,51.39,51.35,51.35,14206.128133704737,23.8698,23.8698,23.8512,23.8512,14206.1281
2007-05-22 12:40:00,51.35,51.38,51.34,51.37,12674.094707520891,23.8512,23.8652,23.8466,23.8605,12674.0947
2007-05-22 12:50:00,51.37,51.47,51.37,51.47,32311.97771587744,23.8605,23.907,23.8605,23.907,32311.9777
2007-05-22 13:00:00,51.47,51.5,51.47,51.47,25766.01671309192,23.907,23.9209,23.907,23.907,25766.0167
2007-05-22 13:10:00,51.47,51.53,51.47,51.52,30779.944289693594,23.907,23.9349,23.907,23.9302,30779.9443
2007-05-22 13:20:00,51.52,51.53,51.52,51.52,14902.506963788304,23.9302,23.9349,23.9302,23.9302,14902.507
2007-05-22 13:30:00,51.52,51.6,51.52,51.57,32451.25348189416,23.9302,23.9674,23.9302,23.9534,32451.2535
2007-05-22 13:40:00,51.57,51.6,51.57,51.58,27994.42896935933,23.9534,23.9674,23.9534,23.9581,27994.429
2007-05-22 13:50:00,51.6,51.7,51.6,51.6,48746.51810584959,23.9674,24.0138,23.9674,23.9674,48746.5181
2007-05-22 14:00:00,51.6,51.62,51.41,51.58,41922.00557103064,23.9674,23.9767,23.8791,23.9581,41922.0056
2007-05-22 14:10:00,51.57,51.59,51.57,51.57,24512.534818941505,23.9534,23.9627,23.9534,23.9534,24512.5348
2007-05-22 14:20:00,51.57,51.59,51.44,51.57,85236.76880222841,23.9534,23.9627,23.8931,23.9534,85236.7688
2007-05-22 14:30:00,51.57,51.61,51.57,51.6,42061.28133704736,23.9534,23.972,23.9534,23.9674,42061.2813
2007-05-22 14:40:00,51.6,51.69,51.6,51.65,52924.791086350975,23.9674,24.0092,23.9674,23.9906,52924.7911
2007-05-22 14:50:00,51.65,51.67,51.61,51.64,69637.88300835656,23.9906,23.9999,23.972,23.9859,69637.883
2007-05-22 15:00:00,51.64,51.67,51.62,51.67,27158.774373259053,23.9859,23.9999,23.9767,23.9999,27158.7744
2007-05-22 15:10:00,51.67,51.68,51.63,51.64,71309.19220055711,23.9999,24.0045,23.9813,23.9859,71309.1922
2007-05-22 15:20:00,51.63,51.66,51.6,51.63,46796.6573816156,23.9813,23.9952,23.9674,23.9813,46796.6574
2007-05-22 15:30:00,51.62,51.66,51.62,51.65,47353.760445682456,23.9767,23.9952,23.9767,23.9906,47353.7604
2007-05-22 15:40:00,51.65,51.69,51.65,51.65,55431.754874651815,23.9906,24.0092,23.9906,23.9906,55431.7549
2007-05-22 15:50:00,51.64,51.65,51.55,51.56,109192.20055710307,23.9859,23.9906,23.9441,23.9488,109192.2006
2007-05-23 09:30:00,51.62,51.66,51.61,51.66,40389.9721448468,23.9767,23.9952,23.972,23.9952,40389.9721
2007-05-23 09:40:00,51.66,51.69,51.65,51.67,67688.02228412256,23.9952,24.0092,23.9906,23.9999,67688.0223
2007-05-23 09:50:00,51.66,51.7,51.66,51.68,51253.48189415042,23.9952,24.0138,23.9952,24.0045,51253.4819
2007-05-23 10:00:00,51.68,51.79,51.68,51.76,211142.06128133705,24.0045,24.0556,24.0045,24.0417,211142.0613
2007-05-23 10:10:00,51.77,51.77,51.75,51.77,44428.96935933148,24.0463,24.0463,24.037,24.0463,44428.9694
2007-05-23 10:20:00,51.76,51.8,51.72,51.74,49721.44846796658,24.0417,24.0603,24.0231,24.0324,49721.4485
2007-05-23 10:30:00,51.75,51.88,51.75,51.87,44011.14206128134,24.037,24.0974,24.037,24.0928,44011.1421
2007-05-23 10:40:00,51.87,51.88,51.81,51.83,36072.42339832869,24.0928,24.0974,24.0649,24.0742,36072.4234
2007-05-23 10:50:00,51.82,51.89,51.82,51.88,55710.30640668524,24.0696,24.1021,24.0696,24.0974,55710.3064
2007-05-23 11:00:00,51.88,51.94,51.88,51.9,40668.52367688023,24.0974,24.1253,24.0974,24.1067,40668.5237
2007-05-23 11:10:00,51.9,51.9,51.79,51.83,34818.94150417828,24.1067,24.1067,24.0556,24.0742,34818.9415
2007-05-23 11:20:00,51.83,51.88,51.83,51.88,12116.99164345404,24.0742,24.0974,24.0742,24.0974,12116.9916
2007-05-23 11:30:00,51.88,51.93,51.88,51.9,28133.704735376046,24.0974,24.1206,24.0974,24.1067,28133.7047
2007-05-23 11:40:00,51.9,51.94,51.9,51.93,18105.849582172705,24.1067,24.1253,24.1067,24.1206,18105.8496
2007-05-23 11:50:00,51.93,52.02,51.93,52.0,49442.89693593315,24.1206,24.1625,24.1206,24.1532,49442.8969
2007-05-23 12:00:00,52.0,52.01,51.98,51.98,20334.26183844012,24.1532,24.1578,24.1439,24.1439,20334.2618
2007-05-23 12:10:00,51.98,52.0,51.96,51.97,25069.63788300836,24.1439,24.1532,24.1346,24.1392,25069.6379
2007-05-23 12:20:00,51.96,52.02,51.96,52.0,19637.883008356548,24.1346,24.1625,24.1346,24.1532,19637.883
2007-05-23 12:30:00,52.01,52.01,51.88,51.89,36350.97493036212,24.1578,24.1578,24.0974,24.1021,36350.9749
2007-05-23 12:40:00,51.88,51.9,51.85,51.85,29805.013927576605,24.0974,24.1067,24.0835,24.0835,29805.0139
2007-05-23 12:50:00,51.85,52.03,51.85,52.03,33704.73537604457,24.0835,24.1671,24.0835,24.1671,33704.7354
2007-05-23 13:00:00,52.03,52.05,52.0,52.02,39832.86908077994,24.1671,24.1764,24.1532,24.1625,39832.8691
2007-05-23 13:10:00,52.02,52.09,52.01,52.09,74930.36211699164,24.1625,24.195,24.1578,24.195,74930.3621
2007-05-23 13:20:00,52.08,52.09,52.06,52.08,33704.73537604457,24.1903,24.195,24.181,24.1903,33704.7354
2007-05-23 13:30:00,52.08,52.09,52.05,52.05,26462.395543175488,24.1903,24.195,24.1764,24.1764,26462.3955
2007-05-23 13:40:00,52.04,52.09,52.03,52.07,26323.119777158776,24.1717,24.195,24.1671,24.1857,26323.1198
2007-05-23 13:50:00,52.08,52.08,51.99,52.0,36211.69916434541,24.1903,24.1903,24.1485,24.1532,36211.6992
2007-05-23 14:00:00,51.99,52.03,51.96,52.0,35236.76880222841,24.1485,24.1671,24.1346,24.1532,35236.7688
2007-05-23 14:10:00,52.0,52.07,51.98,51.98,44428.96935933148,24.1532,24.1857,24.1439,24.1439,44428.9694
2007-05-23 14:20:00,51.98,51.98,51.83,51.86,55013.92757660167,24.1439,24.1439,24.0742,24.0881,55013.9276
2007-05-23 14:30:00,51.86,51.9,51.85,51.85,45961.00278551533,24.0881,24.1067,24.0835,24.0835,45961.0028
2007-05-23 14:40:00,51.86,51.93,51.84,51.9,55292.4791086351,24.0881,24.1206,24.0788,24.1067,55292.4791
2007-05-23 14:50:00,51.9,52.0,51.9,51.98,40807.79944289694,24.1067,24.1532,24.1067,24.1439,40807.7994
2007-05-23 15:00:00,51.97,51.97,51.9,51.9,34122.56267409471,24.1392,24.1392,24.1067,24.1067,34122.5627
2007-05-23 15:10:00,51.9,51.95,51.88,51.95,43454.03899721448,24.1067,24.1299,24.0974,24.1299,43454.039
2007-05-23 15:20:00,51.94,52.02,51.91,51.96,118662.95264623956,24.1253,24.1625,24.1114,24.1346,118662.9526
2007-05-23 15:30:00,51.96,52.0,51.91,51.93,90947.07520891364,24.1346,24.1532,24.1114,24.1206,90947.0752
2007-05-23 15:40:00,51.93,51.98,51.91,51.95,84261.83844011143,24.1206,24.1439,24.1114,24.1299,84261.8384
2007-05-23 15:50:00,51.96,51.96,51.86,51.92,93036.21169916436,24.1346,24.1346,24.0881,24.116,93036.2117
2007-05-24 09:30:00,51.73,51.88,51.66,51.87,70473.53760445683,24.0278,24.0974,23.9952,24.0928,70473.5376
2007-05-24 09:40:00,51.88,51.89,51.84,51.87,45264.62395543176,24.0974,24.1021,24.0788,24.0928,45264.624
2007-05-24 09:50:00,51.88,51.88,51.77,51.8,34122.56267409471,24.0974,24.0974,24.0463,24.0603,34122.5627
2007-05-24 10:00:00,51.8,51.98,51.8,51.95,59888.57938718663,24.0603,24.1439,24.0603,24.1299,59888.5794
2007-05-24 10:10:00,51.96,52.03,51.95,51.97,59888.57938718663,24.1346,24.1671,24.1299,24.1392,59888.5794
2007-05-24 10:20:00,51.96,52.03,51.89,51.93,65877.4373259053,24.1346,24.1671,24.1021,24.1206,65877.4373
2007-05-24 10:30:00,51.93,52.04,51.87,51.93,67827.29805013927,24.1206,24.1717,24.0928,24.1206,67827.2981
2007-05-24 10:40:00,51.93,51.98,51.78,51.89,44846.796657381616,24.1206,24.1439,24.051,24.1021,44846.7967
2007-05-24 10:50:00,51.88,51.95,51.83,51.92,41504.178272980505,24.0974,24.1299,24.0742,24.116,41504.1783
2007-05-24 11:00:00,51.9,51.96,51.87,51.94,36211.69916434541,24.1067,24.1346,24.0928,24.1253,36211.6992
2007-05-24 11:10:00,51.93,51.93,51.84,51.9,59192.20055710307,24.1206,24.1206,24.0788,24.1067,59192.2006
2007-05-24 11:20:00,51.9,51.9,51.75,51.77,53203.342618384406,24.1067,24.1067,24.037,24.0463,53203.3426
2007-05-24 11:30:00,51.77,51.83,51.74,51.82,52924.791086350975,24.0463,24.0742,24.0324,24.0696,52924.7911
2007-05-24 11:40:00,51.82,51.87,51.77,51.83,33426.183844011146,24.0696,24.0928,24.0463,24.0742,33426.1838
2007-05-24 11:50:00,51.83,51.84,51.75,51.75,41225.62674094708,24.0742,24.0788,24.037,24.037,41225.6267
2007-05-24 12:00:00,51.76,51.77,51.72,51.74,34540.38997214485,24.0417,24.0463,24.0231,24.0324,34540.39
2007-05-24 12:10:00,51.74,51.75,51.69,51.7,40389.9721448468,24.0324,24.037,24.0092,24.0138,40389.9721
2007-05-24 12:20:00,51.7,51.73,51.68,51.72,44568.24512534819,24.0138,24.0278,24.0045,24.0231,44568.2451
2007-05-24 12:30:00,51.72,51.72,51.57,51.62,45264.62395543176,24.0231,24.0231,23.9534,23.9767,45264.624
2007-05-24 12:40:00,51.62,51.64,51.55,51.57,49721.44846796658,23.9767,23.9859,23.9441,23.9534,49721.4485
2007-05-24 12:50:00,51.57,51.72,51.55,51.72,39972.14484679666,23.9534,24.0231,23.9441,24.0231,39972.1448
2007-05-24 13:00:00,51.72,51.82,51.72,51.79,26323.119777158776,24.0231,24.0696,24.0231,24.0556,26323.1198
2007-05-24 13:10:00,51.8,51.9,51.8,51.85,29108.63509749304,24.0603,24.1067,24.0603,24.0835,29108.6351
2007-05-24 13:20:00,51.85,51.91,51.83,51.83,27855.15320334262,24.0835,24.1114,24.0742,24.0742,27855.1532
2007-05-24 13:30:00,51.83,51.83,51.67,51.69,34540.38997214485,24.0742,24.0742,23.9999,24.0092,34540.39
2007-05-24 13:40:00,51.7,51.77,51.68,51.76,21309.192200557103,24.0138,24.0463,24.0045,24.0417,21309.1922
2007-05-24 13:50:00,51.76,51.84,51.74,51.84,33426.183844011146,24.0417,24.0788,24.0324,24.0788,33426.1838
2007-05-24 14:00:00,51.83,51.85,51.77,51.77,33426.183844011146,24.0742,24.0835,24.0463,24.0463,33426.1838
2007-05-24 14:10:00,51.78,51.81,51.71,51.73,33147.632311977715,24.051,24.0649,24.0185,24.0278,33147.6323
2007-05-24 14:20:00,51.73,51.82,51.73,51.8,33704.73537604457,24.0278,24.0696,24.0278,24.0603,33704.7354
2007-05-24 14:30:00,51.79,51.83,51.73,51.77,41782.72980501393,24.0556,24.0742,24.0278,24.0463,41782.7298
2007-05-24 14:40:00,51.77,51.82,51.72,51.8,50974.930362117,24.0463,24.0696,24.0231,24.0603,50974.9304
2007-05-24 14:50:00,51.8,51.8,51.72,51.74,37604.45682451253,24.0603,24.0603,24.0231,24.0324,37604.4568
2007-05-24 15:00:00,51.74,51.78,51.71,51.77,62813.37047353761,24.0324,24.051,24.0185,24.0463,62813.3705
2007-05-24 15:10:00,51.77,51.77,51.7,51.74,28969.359331476324,24.0463,24.0463,24.0138,24.0324,28969.3593
2007-05-24 15:20:00,51.74,51.77,51.7,51.76,60863.50974930362,24.0324,24.0463,24.0138,24.0417,60863.5097
2007-05-24 15:30:00,51.76,51.77,51.7,51.72,108635.0974930362,24.0417,24.0463,24.0138,24.0231,108635.0975
2007-05-24 15:40:00,51.72,51.77,51.7,51.72,42896.93593314764,24.0231,24.0463,24.0138,24.0231,42896.9359
2007-05-24 15:50:00,51.72,51.72,51.67,51.72,45682.45125348189,24.0231,24.0231,23.9999,24.0231,45682.4513
2007-05-25 09:30:00,51.84,51.88,51.52,51.81,67827.29805013927,24.0788,24.0974,23.9302,24.0649,67827.2981
2007-05-25 09:40:00,51.81,51.88,51.71,51.83,90389.9721448468,24.0649,24.0974,24.0185,24.0742,90389.9721
2007-05-25 09:50:00,51.83,52.04,51.8,52.04,79108.63509749304,24.0742,24.1717,24.0603,24.1717,79108.6351
2007-05-25 10:00:00,52.04,52.06,51.92,52.04,148885.7938718663,24.1717,24.181,24.116,24.1717,148885.7939
2007-05-25 10:10:00,52.05,52.1,52.04,52.08,112813.3704735376,24.1764,24.1996,24.1717,24.1903,112813.3705
2007-05-25 10:20:00,52.08,52.18,52.0,52.02,88022.28412256268,24.1903,24.2368,24.1532,24.1625,88022.2841
2007-05-25 10:30:00,52.01,52.23,52.0,52.23,42479.108635097495,24.1578,24.26,24.1532,24.26,42479.1086
2007-05-25 10:40:00,52.23,52.26,52.18,52.26,37325.90529247911,24.26,24.2739,24.2368,24.2739,37325.9053
2007-05-25 10:50:00,52.25,52.25,52.19,52.21,35236.76880222841,24.2693,24.2693,24.2414,24.2507,35236.7688
2007-05-25 11:00:00,52.23,52.23,52.07,52.09,66713.09192200558,24.26,24.26,24.1857,24.195,66713.0919
2007-05-25 11:10:00,52.09,52.18,52.09,52.12,40529.24791086351,24.195,24.2368,24.195,24.2089,40529.2479
2007-05-25 11:20:00,52.12,52.12,51.9,51.93,55710.30640668524,24.2089,24.2089,24.1067,24.1206,55710.3064
2007-05-25 11:30:00,51.92,51.95,51.89,51.89,30640.668523676883,24.116,24.1299,24.1021,24.1021,30640.6685
2007-05-25 11:40:00,51.89,51.9,51.88,51.88,18941.504178272982,24.1021,24.1067,24.0974,24.0974,18941.5042
2007-05-25 11:50:00,51.89,51.91,51.85,51.88,29944.28969359332,24.1021,24.1114,24.0835,24.0974,29944.2897
2007-05-25 12:00:00,51.88,51.89,51.82,51.87,39972.14484679666,24.0974,24.1021,24.0696,24.0928,39972.1448
2007-05-25 12:10:00,51.85,51.88,51.75,51.78,50278.55153203343,24.0835,24.0974,24.037,24.051,50278.5515
2007-05-25 12:20:00,51.78,51.86,51.75,51.79,32033.42618384401,24.051,24.0881,24.037,24.0556,32033.4262
2007-05-25 12:30:00,51.79,51.86,51.79,51.86,18802.228412256267,24.0556,24.0881,24.0556,24.0881,18802.2284
2007-05-25 12:40:00,51.86,51.9,51.85,51.86,19359.33147632312,24.0881,24.1067,24.0835,24.0881,19359.3315
2007-05-25 12:50:00,51.88,51.88,51.85,51.87,14623.955431754875,24.0974,24.0974,24.0835,24.0928,14623.9554
2007-05-25 13:00:00,51.87,51.88,51.81,51.83,43175.48746518106,24.0928,24.0974,24.0649,24.0742,43175.4875
2007-05-25 13:10:00,51.83,51.9,51.83,51.88,30779.944289693594,24.0742,24.1067,24.0742,24.0974,30779.9443
2007-05-25 13:20:00,51.88,51.89,51.86,51.88,15738.16155988858,24.0974,24.1021,24.0881,24.0974,15738.1616
2007-05-25 13:30:00,51.88,51.9,51.86,51.86,37604.45682451253,24.0974,24.1067,24.0881,24.0881,37604.4568
2007-05-25 13:40:00,51.87,51.89,51.87,51.88,21309.192200557103,24.0928,24.1021,24.0928,24.0974,21309.1922
2007-05-25 13:50:00,51.88,51.9,51.86,51.86,36768.802228412256,24.0974,24.1067,24.0881,24.0881,36768.8022
2007-05-25 14:00:00,51.85,51.88,51.74,51.8,78412.25626740948,24.0835,24.0974,24.0324,24.0603,78412.2563
2007-05-25 14:10:00,51.8,51.88,51.75,51.77,28272.98050139276,24.0603,24.0974,24.037,24.0463,28272.9805
2007-05-25 14:20:00,51.78,51.8,51.75,51.8,31894.1504178273,24.051,24.0603,24.037,24.0603,31894.1504
2007-05-25 14:30:00,51.8,51.9,51.8,51.89,29526.46239554317,24.0603,24.1067,24.0603,24.1021,29526.4624
2007-05-25 14:40:00,51.88,51.98,51.87,51.98,29665.73816155989,24.0974,24.1439,24.0928,24.1439,29665.7382
2007-05-25 14:50:00,51.98,52.0,51.93,51.93,49164.34540389972,24.1439,24.1532,24.1206,24.1206,49164.3454
2007-05-25 15:00:00,51.94,51.98,51.93,51.93,37465.18105849582,24.1253,24.1439,24.1206,24.1206,37465.1811
2007-05-25 15:10:00,51.94,51.95,51.92,51.94,34540.38997214485,24.1253,24.1299,24.116,24.1253,34540.39
2007-05-25 15:20:00,51.94,51.95,51.93,51.93,42618.38440111421,24.1253,24.1299,24.1206,24.1206,42618.3844
2007-05-25 15:30:00,51.93,51.93,51.9,51.91,44428.96935933148,24.1206,24.1206,24.1067,24.1114,44428.9694
2007-05-25 15:40:00,51.91,51.98,51.9,51.95,42479.108635097495,24.1114,24.1439,24.1067,24.1299,42479.1086
2007-05-25 15:50:00,51.95,51.96,51.9,51.92,41225.62674094708,24.1299,24.1346,24.1067,24.116,41225.6267
2007-05-29 09:30:00,51.77,52.18,51.72,52.11,53203.342618384406,24.0463,24.2368,24.0231,24.2043,53203.3426
2007-05-29 09:40:00,52.11,52.11,51.88,51.95,40529.24791086351,24.2043,24.2043,24.0974,24.1299,40529.2479
2007-05-29 09:50:00,51.98,52.01,51.9,51.97,39832.86908077994,24.1439,24.1578,24.1067,24.1392,39832.8691
2007-05-29 10:00:00,51.95,52.02,51.85,51.98,59610.02785515321,24.1299,24.1625,24.0835,24.1439,59610.0279
2007-05-29 10:10:00,51.97,51.98,51.9,51.95,32869.08077994429,24.1392,24.1439,24.1067,24.1299,32869.0808
2007-05-29 10:20:00,51.95,52.03,51.9,52.03,39275.766016713096,24.1299,24.1671,24.1067,24.1671,39275.766
2007-05-29 10:30:00,52.03,52.05,52.01,52.04,21448.46796657382,24.1671,24.1764,24.1578,24.1717,21448.468
2007-05-29 10:40:00,52.04,52.06,52.0,52.06,45821.72701949861,24.1717,24.181,24.1532,24.181,45821.727
2007-05-29 10:50:00,52.05,52.12,52.01,52.12,46518.10584958218,24.1764,24.2089,24.1578,24.2089,46518.1058
2007-05-29 11:00:00,52.11,52.12,52.08,52.11,38022.28412256268,24.2043,24.2089,24.1903,24.2043,38022.2841
2007-05-29 11:10:00,52.1,52.21,52.09,52.19,49582.172701949865,24.1996,24.2507,24.195,24.2414,49582.1727
2007-05-29 11:20:00,52.19,52.32,52.19,52.31,64623.95543175488,24.2414,24.3018,24.2414,24.2972,64623.9554
2007-05-29 11:30:00,52.31,52.39,52.3,52.34,84540.38997214485,24.2972,24.3343,24.2925,24.3111,84540.39
2007-05-29 11:40:00,52.34,52.36,52.32,52.34,37325.90529247911,24.3111,24.3204,24.3018,24.3111,37325.9053
2007-05-29 11:50:00,52.34,52.35,52.28,52.28,58356.54596100279,24.3111,24.3157,24.2832,24.2832,58356.546
2007-05-29 12:00:00,52.28,52.33,52.23,52.28,57103.06406685237,24.2832,24.3064,24.26,24.2832,57103.0641
2007-05-29 12:10:00,52.28,52.28,52.22,52.22,33704.73537604457,24.2832,24.2832,24.2553,24.2553,33704.7354
2007-05-29 12:20:00,52.22,52.22,52.14,52.14,27994.42896935933,24.2553,24.2553,24.2182,24.2182,27994.429
2007-05-29 12:30:00,52.15,52.15,52.05,52.05,45543.17548746518,24.2228,24.2228,24.1764,24.1764,45543.1755
2007-05-29 12:40:00,52.05,52.08,52.01,52.08,32590.529247910865,24.1764,24.1903,24.1578,24.1903,32590.5292
2007-05-29 12:50:00,52.07,52.08,52.03,52.03,24512.534818941505,24.1857,24.1903,24.1671,24.1671,24512.5348
2007-05-29 13:00:00,52.03,52.16,52.0,52.16,34401.114206128135,24.1671,24.2275,24.1532,24.2275,34401.1142
2007-05-29 13:10:00,52.16,52.16,52.08,52.14,29526.46239554317,24.2275,24.2275,24.1903,24.2182,29526.4624
2007-05-29 13:20:00,52.13,52.13,51.93,51.99,40389.9721448468,24.2135,24.2135,24.1206,24.1485,40389.9721
2007-05-29 13:30:00,52.0,52.1,51.99,52.07,58635.09749303621,24.1532,24.1996,24.1485,24.1857,58635.0975
2007-05-29 13:40:00,52.07,52.16,52.07,52.13,26740.947075208915,24.1857,24.2275,24.1857,24.2135,26740.9471
2007-05-29 13:50:00,52.14,52.18,52.14,52.16,23816.15598885794,24.2182,24.2368,24.2182,24.2275,23816.156
2007-05-29 14:00:00,52.16,52.22,52.14,52.2,30779.944289693594,24.2275,24.2553,24.2182,24.2461,30779.9443
2007-05-29 14:10:00,52.18,52.19,52.11,52.12,40111.420612813374,24.2368,24.2414,24.2043,24.2089,40111.4206
2007-05-29 14:20:00,52.13,52.24,52.13,52.18,81754.87465181059,24.2135,24.2646,24.2135,24.2368,81754.8747
2007-05-29 14:30:00,52.18,52.21,52.13,52.2,35933.14763231198,24.2368,24.2507,24.2135,24.2461,35933.1476
2007-05-29 14:40:00,52.18,52.26,52.18,52.26,49860.72423398329,24.2368,24.2739,24.2368,24.2739,49860.7242
2007-05-29 14:50:00,52.25,52.26,52.16,52.23,54317.54874651811,24.2693,24.2739,24.2275,24.26,54317.5487
2007-05-29 15:00:00,52.21,52.26,52.18,52.21,71309.19220055711,24.2507,24.2739,24.2368,24.2507,71309.1922
2007-05-29 15:10:00,52.21,52.28,52.21,52.27,59888.57938718663,24.2507,24.2832,24.2507,24.2786,59888.5794
2007-05-29 15:20:00,52.27,52.28,52.26,52.26,61281.337047353765,24.2786,24.2832,24.2739,24.2739,61281.337
2007-05-29 15:30:00,52.26,52.28,52.26,52.27,73537.60445682451,24.2739,24.2832,24.2739,24.2786,73537.6045
2007-05-29 15:40:00,52.27,52.3,52.24,52.24,74373.2590529248,24.2786,24.2925,24.2646,24.2646,74373.2591
2007-05-29 15:50:00,52.26,52.26,52.16,52.18,95821.72701949862,24.2739,24.2739,24.2275,24.2368,95821.727
2007-05-30 09:30:00,52.06,52.06,51.8,51.85,41225.62674094708,24.181,24.181,24.0603,24.0835,41225.6267
2007-05-30 09:40:00,51.85,51.95,51.77,51.93,59331.47632311978,24.0835,24.1299,24.0463,24.1206,59331.4763
2007-05-30 09:50:00,51.92,51.97,51.84,51.91,83983.286908078,24.116,24.1392,24.0788,24.1114,83983.2869
2007-05-30 10:00:00,51.91,51.94,51.9,51.93,58635.09749303621,24.1114,24.1253,24.1067,24.1206,58635.0975
2007-05-30 10:10:00,51.94,51.96,51.88,51.9,45403.89972144847,24.1253,24.1346,24.0974,24.1067,45403.8997
2007-05-30 10:20:00,51.88,51.9,51.84,51.88,100417.82729805016,24.0974,24.1067,24.0788,24.0974,100417.8273
2007-05-30 10:30:00,51.89,51.9,51.85,51.88,79805.01392757661,24.1021,24.1067,24.0835,24.0974,79805.0139
2007-05-30 10:40:00,51.88,51.95,51.88,51.92,52228.41225626741,24.0974,24.1299,24.0974,24.116,52228.4123
2007-05-30 10:50:00,51.92,51.94,51.87,51.88,37325.90529247911,24.116,24.1253,24.0928,24.0974,37325.9053
2007-05-30 11:00:00,51.88,51.93,51.87,51.9,43314.76323119777,24.0974,24.1206,24.0928,24.1067,43314.7632
2007-05-30 11:10:00,51.92,52.01,51.91,52.01,37047.35376044569,24.116,24.1578,24.1114,24.1578,37047.3538
2007-05-30 11:20:00,52.0,52.12,51.98,52.08,65877.4373259053,24.1532,24.2089,24.1439,24.1903,65877.4373
2007-05-30 11:30:00,52.08,52.1,51.88,51.89,56406.6852367688,24.1903,24.1996,24.0974,24.1021,56406.6852
2007-05-30 11:40:00,51.9,51.9,51.87,51.88,45543.17548746518,24.1067,24.1067,24.0928,24.0974,45543.1755
2007-05-30 11:50:00,51.89,51.92,51.88,51.88,25905.29247910864,24.1021,24.116,24.0974,24.0974,25905.2925
2007-05-30 12:00:00,51.88,51.92,51.87,51.87,37186.6295264624,24.0974,24.116,24.0928,24.0928,37186.6295
2007-05-30 12:10:00,51.87,51.9,51.86,51.89,36629.526462395545,24.0928,24.1067,24.0881,24.1021,36629.5265
2007-05-30 12:20:00,51.89,51.98,51.87,51.98,45961.00278551533,24.1021,24.1439,24.0928,24.1439,45961.0028
2007-05-30 12:30:00,51.99,52.03,51.95,52.01,44568.24512534819,24.1485,24.1671,24.1299,24.1578,44568.2451
2007-05-30 12:40:00,52.01,52.02,51.98,51.99,37047.35376044569,24.1578,24.1625,24.1439,24.1485,37047.3538
2007-05-30 12:50:00,51.99,52.0,51.92,51.99,46657.38161559889,24.1485,24.1532,24.116,24.1485,46657.3816
2007-05-30 13:00:00,51.99,52.0,51.98,51.98,26044.56824512535,24.1485,24.1532,24.1439,24.1439,26044.5682
2007-05-30 13:10:00,51.98,51.98,51.93,51.94,31197.771587743733,24.1439,24.1439,24.1206,24.1253,31197.7716
2007-05-30 13:20:00,51.95,51.95,51.92,51.94,28412.25626740948,24.1299,24.1299,24.116,24.1253,28412.2563
2007-05-30 13:30:00,51.93,52.0,51.93,51.95,44568.24512534819,24.1206,24.1532,24.1206,24.1299,44568.2451
2007-05-30 13:40:00,51.95,51.98,51.93,51.97,48050.13927576602,24.1299,24.1439,24.1206,24.1392,48050.1393
2007-05-30 13:50:00,51.97,52.06,51.96,52.05,49860.72423398329,24.1392,24.181,24.1346,24.1764,49860.7242
2007-05-30 14:00:00,52.05,52.07,51.93,52.02,137186.6295264624,24.1764,24.1857,24.1206,24.1625,137186.6295
2007-05-30 14:10:00,52.02,52.11,52.0,52.09,58077.99442896936,24.1625,24.2043,24.1532,24.195,58077.9944
2007-05-30 14:20:00,52.09,52.14,52.03,52.14,92200.55710306409,24.195,24.2182,24.1671,24.2182,92200.5571
2007-05-30 14:30:00,52.12,52.21,52.11,52.15,79805.01392757661,24.2089,24.2507,24.2043,24.2228,79805.0139
2007-05-30 14:40:00,52.14,52.23,52.13,52.21,43175.48746518106,24.2182,24.26,24.2135,24.2507,43175.4875
2007-05-30 14:50:00,52.2,52.24,52.19,52.23,45264.62395543176,24.2461,24.2646,24.2414,24.26,45264.624
2007-05-30 15:00:00,52.23,52.27,52.22,52.22,101671.30919220056,24.26,24.2786,24.2553,24.2553,101671.3092
2007-05-30 15:10:00,52.22,52.27,52.22,52.24,47771.58774373259,24.2553,24.2786,24.2553,24.2646,47771.5877
2007-05-30 15:20:00,52.25,52.25,52.2,52.23,59888.57938718663,24.2693,24.2693,24.2461,24.26,59888.5794
2007-05-30 15:30:00,52.23,52.28,52.21,52.25,73816.15598885794,24.26,24.2832,24.2507,24.2693,73816.156
2007-05-30 15:40:00,52.25,52.31,52.23,52.24,87743.73259052925,24.2693,24.2972,24.26,24.2646,87743.7326
2007-05-30 15:50:00,52.24,52.28,52.2,52.25,95543.17548746518,24.2646,24.2832,24.2461,24.2693,95543.1755
2007-05-31 09:30:00,52.27,52.4,52.23,52.34,80362.11699164346,24.2786,24.339,24.26,24.3111,80362.117
2007-05-31 09:40:00,52.36,52.38,52.26,52.28,63370.47353760446,24.3204,24.3297,24.2739,24.2832,63370.4735
2007-05-31 09:50:00,52.28,52.28,52.08,52.13,73816.15598885794,24.2832,24.2832,24.1903,24.2135,73816.156
2007-05-31 10:00:00,52.12,52.12,52.03,52.09,52089.1364902507,24.2089,24.2089,24.1671,24.195,52089.1365
2007-05-31 10:10:00,52.11,52.11,52.05,52.06,49164.34540389972,24.2043,24.2043,24.1764,24.181,49164.3454
2007-05-31 10:20:00,52.05,52.06,51.98,52.03,77019.49860724235,24.1764,24.181,24.1439,24.1671,77019.4986
2007-05-31 10:30:00,52.05,52.06,51.94,51.94,81476.32311977717,24.1764,24.181,24.1253,24.1253,81476.3231
2007-05-31 10:40:00,51.94,52.0,51.88,51.95,99721.44846796658,24.1253,24.1532,24.0974,24.1299,99721.4485
2007-05-31 10:50:00,51.95,51.98,51.93,51.93,66991.643454039,24.1299,24.1439,24.1206,24.1206,66991.6435
2007-05-31 11:00:00,51.94,51.99,51.91,51.98,66016.713091922,24.1253,24.1485,24.1114,24.1439,66016.7131
2007-05-31 11:10:00,51.98,51.98,51.85,51.87,59192.20055710307,24.1439,24.1439,24.0835,24.0928,59192.2006
2007-05-31 11:20:00,51.87,51.88,51.84,51.85,52785.51532033426,24.0928,24.0974,24.0788,24.0835,52785.5153
2007-05-31 11:30:00,51.85,51.9,51.84,51.89,57938.71866295265,24.0835,24.1067,24.0788,24.1021,57938.7187
2007-05-31 11:40:00,51.89,51.93,51.89,51.92,61838.44011142062,24.1021,24.1206,24.1021,24.116,61838.4401
2007-05-31 11:50:00,51.91,51.92,51.9,51.9,38857.93871866296,24.1114,24.116,24.1067,24.1067,38857.9387
2007-05-31 12:00:00,51.9,51.96,51.9,51.95,85097.4930362117,24.1067,24.1346,24.1067,24.1299,85097.493
2007-05-31 12:10:00,51.95,52.01,51.95,52.0,45682.45125348189,24.1299,24.1578,24.1299,24.1532,45682.4513
2007-05-31 12:20:00,52.0,52.0,51.95,51.97,82172.70194986073,24.1532,24.1532,24.1299,24.1392,82172.7019
2007-05-31 12:30:00,51.98,52.02,51.93,51.99,71030.64066852369,24.1439,24.1625,24.1206,24.1485,71030.6407
2007-05-31 12:40:00,52.0,52.05,51.98,52.02,42061.28133704736,24.1532,24.1764,24.1439,24.1625,42061.2813
2007-05-31 12:50:00,52.02,52.03,51.97,51.98,26601.671309192203,24.1625,24.1671,24.1392,24.1439,26601.6713
2007-05-31 13:00:00,51.98,52.02,51.98,51.99,41504.178272980505,24.1439,24.1625,24.1439,24.1485,41504.1783
2007-05-31 13:10:00,52.0,52.01,51.98,52.0,61838.44011142062,24.1532,24.1578,24.1439,24.1532,61838.4401
2007-05-31 13:20:00,52.0,52.08,51.88,51.98,126601.6713091922,24.1532,24.1903,24.0974,24.1439,126601.6713
2007-05-31 13:30:00,51.98,51.99,51.95,51.97,46100.27855153204,24.1439,24.1485,24.1299,24.1392,46100.2786
2007-05-31 13:40:00,51.97,52.01,51.95,52.01,30083.56545961003,24.1392,24.1578,24.1299,24.1578,30083.5655
2007-05-31 13:50:00,52.01,52.05,52.0,52.02,35376.044568245125,24.1578,24.1764,24.1532,24.1625,35376.0446
2007-05-31 14:00:00,52.02,52.08,52.01,52.06,24233.98328690808,24.1625,24.1903,24.1578,24.181,24233.9833
2007-05-31 14:10:00,52.06,52.08,52.02,52.02,22841.225626740947,24.181,24.1903,24.1625,24.1625,22841.2256
2007-05-31 14:20:00,52.03,52.08,52.01,52.05,47632.31197771588,24.1671,24.1903,24.1578,24.1764,47632.312
2007-05-31 14:30:00,52.05,52.07,52.01,52.02,39275.766016713096,24.1764,24.1857,24.1578,24.1625,39275.766
2007-05-31 14:40:00,52.02,52.06,52.01,52.03,52367.68802228413,24.1625,24.181,24.1578,24.1671,52367.688
2007-05-31 14:50:00,52.02,52.07,52.0,52.03,65181.05849582173,24.1625,24.1857,24.1532,24.1671,65181.0585
2007-05-31 15:00:00,52.03,52.04,52.0,52.0,78412.25626740948,24.1671,24.1717,24.1532,24.1532,78412.2563
2007-05-31 15:10:00,52.0,52.03,52.0,52.01,75208.91364902507,24.1532,24.1671,24.1532,24.1578,75208.9136
2007-05-31 15:20:00,52.01,52.06,52.0,52.06,96518.10584958218,24.1578,24.181,24.1532,24.181,96518.1058
2007-05-31 15:30:00,52.06,52.07,52.01,52.03,76462.39554317549,24.181,24.1857,24.1578,24.1671,76462.3955
2007-05-31 15:40:00,52.03,52.14,52.01,52.14,156685.23676880225,24.1671,24.2182,24.1578,24.2182,156685.2368
2007-05-31 15:50:00,52.13,52.14,52.03,52.03,187465.18105849583,24.2135,24.2182,24.1671,24.1671,187465.1811
2007-06-01 09:30:00,52.11,52.27,52.11,52.27,39693.59331476323,24.2043,24.2786,24.2043,24.2786,39693.5933
2007-06-01 09:40:00,52.27,52.38,52.26,52.36,60724.23398328691,24.2786,24.3297,24.2739,24.3204,60724.234
2007-06-01 09:50:00,52.37,52.38,52.35,52.36,42479.108635097495,24.325,24.3297,24.3157,24.3204,42479.1086
2007-06-01 10:00:00,52.37,52.41,52.34,52.4,84818.94150417828,24.325,24.3436,24.3111,24.339,84818.9415
2007-06-01 10:10:00,52.41,52.41,52.38,52.41,72284.12256267409,24.3436,24.3436,24.3297,24.3436,72284.1226
2007-06-01 10:20:00,52.41,52.41,52.38,52.38,37465.18105849582,24.3436,24.3436,24.3297,24.3297,37465.1811
2007-06-01 10:30:00,52.39,52.4,52.36,52.39,32311.97771587744,24.3343,24.339,24.3204,24.3343,32311.9777
2007-06-01 10:40:00,52.39,52.41,52.36,52.38,44986.072423398335,24.3343,24.3436,24.3204,24.3297,44986.0724
2007-06-01 10:50:00,52.38,52.39,52.34,52.37,32729.80501392758,24.3297,24.3343,24.3111,24.325,32729.805
2007-06-01 11:00:00,52.38,52.41,52.37,52.39,46935.93314763231,24.3297,24.3436,24.325,24.3343,46935.9331
2007-06-01 11:10:00,52.4,52.41,52.39,52.4,15320.33426183844,24.339,24.3436,24.3343,24.339,15320.3343
2007-06-01 11:20:00,52.4,52.41,52.39,52.4,54317.54874651811,24.339,24.3436,24.3343,24.339,54317.5487
2007-06-01 11:30:00,52.41,52.41,52.4,52.4,24651.810584958217,24.3436,24.3436,24.339,24.339,24651.8106
2007-06-01 11:40:00,52.4,52.41,52.38,52.38,55013.92757660167,24.339,24.3436,24.3297,24.3297,55013.9276
2007-06-01 11:50:00,52.38,52.41,52.37,52.37,26323.119777158776,24.3297,24.3436,24.325,24.325,26323.1198
2007-06-01 12:00:00,52.36,52.39,52.34,52.35,38857.93871866296,24.3204,24.3343,24.3111,24.3157,38857.9387
2007-06-01 12:10:00,52.35,52.4,52.34,52.39,22144.846796657384,24.3157,24.339,24.3111,24.3343,22144.8468
2007-06-01 12:20:00,52.4,52.4,52.36,52.36,30919.22005571031,24.339,24.339,24.3204,24.3204,30919.2201
2007-06-01 12:30:00,52.37,52.39,52.34,52.36,31058.49582172702,24.325,24.3343,24.3111,24.3204,31058.4958
2007-06-01 12:40:00,52.36,52.37,52.3,52.31,33286.908077994434,24.3204,24.325,24.2925,24.2972,33286.9081
2007-06-01 12:50:00,52.32,52.39,52.31,52.38,20891.364902506964,24.3018,24.3343,24.2972,24.3297,20891.3649
2007-06-01 13:00:00,52.38,52.38,52.33,52.33,31058.49582172702,24.3297,24.3297,24.3064,24.3064,31058.4958
2007-06-01 13:10:00,52.34,52.41,52.33,52.39,52506.96378830084,24.3111,24.3436,24.3064,24.3343,52506.9638
2007-06-01 13:20:00,52.39,52.41,52.36,52.38,38857.93871866296,24.3343,24.3436,24.3204,24.3297,38857.9387
2007-06-01 13:30:00,52.38,52.39,52.37,52.39,19359.33147632312,24.3297,24.3343,24.325,24.3343,19359.3315
2007-06-01 13:40:00,52.39,52.39,52.38,52.39,15738.16155988858,24.3343,24.3343,24.3297,24.3343,15738.1616
2007-06-01 13:50:00,52.39,52.41,52.38,52.4,36908.07799442897,24.3343,24.3436,24.3297,24.339,36908.078
2007-06-01 14:00:00,52.4,52.41,52.36,52.37,47353.760445682456,24.339,24.3436,24.3204,24.325,47353.7604
2007-06-01 14:10:00,52.37,52.39,52.36,52.39,16295.264623955432,24.325,24.3343,24.3204,24.3343,16295.2646
2007-06-01 14:20:00,52.39,52.41,52.38,52.4,31337.04735376045,24.3343,24.3436,24.3297,24.339,31337.0474
2007-06-01 14:30:00,52.39,52.41,52.36,52.38,63788.3008356546,24.3343,24.3436,24.3204,24.3297,63788.3008
2007-06-01 14:40:00,52.38,52.38,52.36,52.37,22701.949860724235,24.3297,24.3297,24.3204,24.325,22701.9499
2007-06-01 14:50:00,52.37,52.39,52.36,52.38,34818.94150417828,24.325,24.3343,24.3204,24.3297,34818.9415
2007-06-01 15:00:00,52.38,52.39,52.33,52.34,37604.45682451253,24.3297,24.3343,24.3064,24.3111,37604.4568
2007-06-01 15:10:00,52.34,52.37,52.32,52.36,30083.56545961003,24.3111,24.325,24.3018,24.3204,30083.5655
2007-06-01 15:20:00,52.36,52.37,52.34,52.35,35654.596100278555,24.3204,24.325,24.3111,24.3157,35654.5961
2007-06-01 15:30:00,52.35,52.36,52.34,52.34,42479.108635097495,24.3157,24.3204,24.3111,24.3111,42479.1086
2007-06-01 15:40:00,52.35,52.41,52.34,52.36,83286.90807799443,24.3157,24.3436,24.3111,24.3204,83286.9081
2007-06-01 15:50:00,52.36,52.39,52.32,52.36,114066.85236768804,24.3204,24.3343,24.3018,24.3204,114066.8524
2007-06-04 09:30:00,51.95,52.28,51.95,52.25,73816.15598885794,24.1299,24.2832,24.1299,24.2693,73816.156
2007-06-04 09:40:00,52.25,52.31,52.16,52.18,63788.3008356546,24.2693,24.2972,24.2275,24.2368,63788.3008
2007-06-04 09:50:00,52.18,52.31,52.17,52.28,41504.178272980505,24.2368,24.2972,24.2321,24.2832,41504.1783
2007-06-04 10:00:00,52.28,52.3,52.13,52.18,45821.72701949861,24.2832,24.2925,24.2135,24.2368,45821.727
2007-06-04 10:10:00,52.17,52.27,52.16,52.23,60027.85515320335,24.2321,24.2786,24.2275,24.26,60027.8552
2007-06-04 10:20:00,52.23,52.28,52.21,52.26,52367.68802228413,24.26,24.2832,24.2507,24.2739,52367.688
2007-06-04 10:30:00,52.26,52.27,52.23,52.25,30919.22005571031,24.2739,24.2786,24.26,24.2693,30919.2201
2007-06-04 10:40:00,52.25,52.28,52.25,52.26,29805.013927576605,24.2693,24.2832,24.2693,24.2739,29805.0139
2007-06-04 10:50:00,52.24,52.27,52.23,52.26,18941.504178272982,24.2646,24.2786,24.26,24.2739,18941.5042
2007-06-04 11:00:00,52.26,52.28,52.26,52.28,29944.28969359332,24.2739,24.2832,24.2739,24.2832,29944.2897
2007-06-04 11:10:00,52.28,52.28,52.26,52.28,30919.22005571031,24.2832,24.2832,24.2739,24.2832,30919.2201
2007-06-04 11:20:00,52.28,52.31,52.26,52.29,44428.96935933148,24.2832,24.2972,24.2739,24.2879,44428.9694
2007-06-04 11:30:00,52.28,52.29,52.28,52.28,24233.98328690808,24.2832,24.2879,24.2832,24.2832,24233.9833
2007-06-04 11:40:00,52.28,52.32,52.28,52.31,36768.802228412256,24.2832,24.3018,24.2832,24.2972,36768.8022
2007-06-04 11:50:00,52.31,52.31,52.28,52.29,35515.32033426184,24.2972,24.2972,24.2832,24.2879,35515.3203
2007-06-04 12:00:00,52.29,52.31,52.28,52.31,43871.86629526463,24.2879,24.2972,24.2832,24.2972,43871.8663
2007-06-04 12:10:00,52.31,52.34,52.31,52.34,40529.24791086351,24.2972,24.3111,24.2972,24.3111,40529.2479
2007-06-04 12:20:00,52.34,52.34,52.32,52.34,35654.596100278555,24.3111,24.3111,24.3018,24.3111,35654.5961
2007-06-04 12:30:00,52.34,52.34,52.32,52.33,23955.43175487465,24.3111,24.3111,24.3018,24.3064,23955.4318
2007-06-04 12:40:00,52.33,52.34,52.32,52.32,44846.796657381616,24.3064,24.3111,24.3018,24.3018,44846.7967
2007-06-04 12:50:00,52.32,52.33,52.28,52.31,25487.4651810585,24.3018,24.3064,24.2832,24.2972,25487.4652
2007-06-04 13:00:00,52.31,52.34,52.31,52.33,20752.089136490253,24.2972,24.3111,24.2972,24.3064,20752.0891
2007-06-04 13:10:00,52.34,52.34,52.31,52.31,33426.183844011146,24.3111,24.3111,24.2972,24.2972,33426.1838
2007-06-04 13:20:00,52.31,52.31,52.3,52.31,21030.64066852368,24.2972,24.2972,24.2925,24.2972,21030.6407
2007-06-04 13:30:00,52.31,52.34,52.31,52.32,31894.1504178273,24.2972,24.3111,24.2972,24.3018,31894.1504
2007-06-04 13:40:00,52.32,52.34,52.31,52.33,38718.66295264624,24.3018,24.3111,24.2972,24.3064,38718.663
2007-06-04 13:50:00,52.33,52.34,52.31,52.31,28551.532033426185,24.3064,24.3111,24.2972,24.2972,28551.532
2007-06-04 14:00:00,52.31,52.33,52.31,52.32,36072.42339832869,24.2972,24.3064,24.2972,24.3018,36072.4234
2007-06-04 14:10:00,52.31,52.31,52.26,52.27,47214.484679665744,24.2972,24.2972,24.2739,24.2786,47214.4847
2007-06-04 14:20:00,52.26,52.26,52.22,52.23,45961.00278551533,24.2739,24.2739,24.2553,24.26,45961.0028
2007-06-04 14:30:00,52.23,52.25,52.22,52.23,74094.70752089137,24.26,24.2693,24.2553,24.26,74094.7075
2007-06-04 14:40:00,52.23,52.24,52.23,52.24,28830.08356545961,24.26,24.2646,24.26,24.2646,28830.0836
2007-06-04 14:50:00,52.24,52.26,52.23,52.26,44011.14206128134,24.2646,24.2739,24.26,24.2739,44011.1421
2007-06-04 15:00:00,52.26,52.27,52.19,52.24,86350.97493036212,24.2739,24.2786,24.2414,24.2646,86350.9749
2007-06-04 15:10:00,52.24,52.25,52.2,52.21,53064.066852367694,24.2646,24.2693,24.2461,24.2507,53064.0669
2007-06-04 15:20:00,52.21,52.28,52.21,52.26,69498.60724233984,24.2507,24.2832,24.2507,24.2739,69498.6072
2007-06-04 15:30:00,52.26,52.27,52.23,52.24,55431.754874651815,24.2739,24.2786,24.26,24.2646,55431.7549
2007-06-04 15:40:00,52.24,52.28,52.23,52.28,76601.6713091922,24.2646,24.2832,24.26,24.2832,76601.6713
2007-06-04 15:50:00,52.28,52.29,52.18,52.18,82869.0807799443,24.2832,24.2879,24.2368,24.2368,82869.0808
2007-06-05 09:30:00,52.09,52.18,52.0,52.0,62534.818941504185,24.195,24.2368,24.1532,24.1532,62534.8189
2007-06-05 09:40:00,52.0,52.13,51.99,52.13,55571.03064066853,24.1532,24.2135,24.1485,24.2135,55571.0306
2007-06-05 09:50:00,52.13,52.19,52.1,52.1,77019.49860724235,24.2135,24.2414,24.1996,24.1996,77019.4986
2007-06-05 10:00:00,52.11,52.16,52.07,52.15,70612.81337047354,24.2043,24.2275,24.1857,24.2228,70612.8134
2007-06-05 10:10:00,52.14,52.14,52.0,52.01,57938.71866295265,24.2182,24.2182,24.1532,24.1578,57938.7187
2007-06-05 10:20:00,52.01,52.04,51.93,52.03,72423.39832869082,24.1578,24.1717,24.1206,24.1671,72423.3983
2007-06-05 10:30:00,52.04,52.16,52.01,52.13,56128.13370473538,24.1717,24.2275,24.1578,24.2135,56128.1337
2007-06-05 10:40:00,52.13,52.14,52.03,52.11,68105.84958217271,24.2135,24.2182,24.1671,24.2043,68105.8496
2007-06-05 10:50:00,52.11,52.14,52.08,52.08,74233.98328690809,24.2043,24.2182,24.1903,24.1903,74233.9833
2007-06-05 11:00:00,52.09,52.1,52.01,52.1,56685.23676880224,24.195,24.1996,24.1578,24.1996,56685.2368
2007-06-05 11:10:00,52.09,52.14,52.06,52.07,43871.86629526463,24.195,24.2182,24.181,24.1857,43871.8663
2007-06-05 11:20:00,52.08,52.08,52.0,52.01,37604.45682451253,24.1903,24.1903,24.1532,24.1578,37604.4568
2007-06-05 11:30:00,52.01,52.06,51.94,51.96,58217.27019498608,24.1578,24.181,24.1253,24.1346,58217.2702
2007-06-05 11:40:00,51.96,51.96,51.84,51.92,80919.2200557103,24.1346,24.1346,24.0788,24.116,80919.2201
2007-06-05 11:50:00,51.93,51.94,51.81,51.83,79665.73816155989,24.1206,24.1253,24.0649,24.0742,79665.7382
2007-06-05 12:00:00,51.83,51.9,51.75,51.77,73119.77715877438,24.0742,24.1067,24.037,24.0463,73119.7772
2007-06-05 12:10:00,51.77,51.83,51.67,51.75,92339.83286908078,24.0463,24.0742,23.9999,24.037,92339.8329
2007-06-05 12:20:00,51.77,51.85,51.75,51.84,54456.82451253482,24.0463,24.0835,24.037,24.0788,54456.8245
2007-06-05 12:30:00,51.83,51.9,51.8,51.8,47632.31197771588,24.0742,24.1067,24.0603,24.0603,47632.312
2007-06-05 12:40:00,51.8,51.85,51.79,51.82,30083.56545961003,24.0603,24.0835,24.0556,24.0696,30083.5655
2007-06-05 12:50:00,51.83,51.97,51.83,51.97,30501.392757660167,24.0742,24.1392,24.0742,24.1392,30501.3928
2007-06-05 13:00:00,51.96,52.0,51.94,52.0,30640.668523676883,24.1346,24.1532,24.1253,24.1532,30640.6685
2007-06-05 13:10:00,52.0,52.06,51.97,51.98,30779.944289693594,24.1532,24.181,24.1392,24.1439,30779.9443
2007-06-05 13:20:00,51.98,52.01,51.94,51.94,24512.534818941505,24.1439,24.1578,24.1253,24.1253,24512.5348
2007-06-05 13:30:00,51.94,52.0,51.93,51.97,17966.57381615599,24.1253,24.1532,24.1206,24.1392,17966.5738
2007-06-05 13:40:00,51.97,52.0,51.95,51.98,29805.013927576605,24.1392,24.1532,24.1299,24.1439,29805.0139
2007-06-05 13:50:00,51.98,52.0,51.97,51.97,23676.880222841228,24.1439,24.1532,24.1392,24.1392,23676.8802
2007-06-05 14:00:00,51.97,51.98,51.97,51.97,28133.704735376046,24.1392,24.1439,24.1392,24.1392,28133.7047
2007-06-05 14:10:00,51.98,52.0,51.96,51.98,30362.116991643456,24.1439,24.1532,24.1346,24.1439,30362.117
2007-06-05 14:20:00,51.98,52.0,51.96,51.97,45543.17548746518,24.1439,24.1532,24.1346,24.1392,45543.1755
2007-06-05 14:30:00,51.98,51.99,51.91,51.92,61002.785515320335,24.1439,24.1485,24.1114,24.116,61002.7855
2007-06-05 14:40:00,51.92,51.95,51.91,51.95,41782.72980501393,24.116,24.1299,24.1114,24.1299,41782.7298
2007-06-05 14:50:00,51.95,51.97,51.88,51.88,58077.99442896936,24.1299,24.1392,24.0974,24.0974,58077.9944
2007-06-05 15:00:00,51.88,51.97,51.88,51.96,50835.654596100285,24.0974,24.1392,24.0974,24.1346,50835.6546
2007-06-05 15:10:00,51.96,52.03,51.96,51.98,33565.45961002786,24.1346,24.1671,24.1346,24.1439,33565.4596
2007-06-05 15:20:00,51.98,52.03,51.98,52.03,47214.484679665744,24.1439,24.1671,24.1439,24.1671,47214.4847
2007-06-05 15:30:00,52.03,52.06,52.03,52.04,75487.4651810585,24.1671,24.181,24.1671,24.1717,75487.4652
2007-06-05 15:40:00,52.05,52.14,52.04,52.12,90529.24791086352,24.1764,24.2182,24.1717,24.2089,90529.2479
2007-06-05 15:50:00,52.12,52.13,52.03,52.05,77715.87743732591,24.2089,24.2135,24.1671,24.1764,77715.8774
2007-06-06 09:30:00,51.73,52.22,51.7,51.92,91643.45403899722,24.0278,24.2553,24.0138,24.116,91643.454
2007-06-06 09:40:00,51.92,51.97,51.88,51.91,105710.30640668524,24.116,24.1392,24.0974,24.1114,105710.3064
2007-06-06 09:50:00,51.91,51.94,51.79,51.79,63509.74930362117,24.1114,24.1253,24.0556,24.0556,63509.7493
2007-06-06 10:00:00,51.8,51.8,51.68,51.68,99303.62116991644,24.0603,24.0603,24.0045,24.0045,99303.6212
2007-06-06 10:10:00,51.68,51.78,51.67,51.75,54317.54874651811,24.0045,24.051,23.9999,24.037,54317.5487
2007-06-06 10:20:00,51.76,51.83,51.76,51.77,32590.529247910865,24.0417,24.0742,24.0417,24.0463,32590.5292
2007-06-06 10:30:00,51.77,51.87,51.75,51.8,45125.34818941505,24.0463,24.0928,24.037,24.0603,45125.3482
2007-06-06 10:40:00,51.8,51.87,51.8,51.86,25766.01671309192,24.0603,24.0928,24.0603,24.0881,25766.0167
2007-06-06 10:50:00,51.86,51.89,51.85,51.86,49721.44846796658,24.0881,24.1021,24.0835,24.0881,49721.4485
2007-06-06 11:00:00,51.86,52.0,51.85,51.95,120473.53760445684,24.0881,24.1532,24.0835,24.1299,120473.5376
2007-06-06 11:10:00,51.93,51.97,51.91,51.94,29944.28969359332,24.1206,24.1392,24.1114,24.1253,29944.2897
2007-06-06 11:20:00,51.94,51.98,51.85,51.87,23816.15598885794,24.1253,24.1439,24.0835,24.0928,23816.156
2007-06-06 11:30:00,51.87,51.89,51.84,51.88,22841.225626740947,24.0928,24.1021,24.0788,24.0974,22841.2256
2007-06-06 11:40:00,51.87,51.9,51.83,51.83,45403.89972144847,24.0928,24.1067,24.0742,24.0742,45403.8997
2007-06-06 11:50:00,51.83,51.89,51.83,51.88,25348.189415041783,24.0742,24.1021,24.0742,24.0974,25348.1894
2007-06-06 12:00:00,51.87,51.9,51.86,51.88,16155.98885793872,24.0928,24.1067,24.0881,24.0974,16155.9889
2007-06-06 12:10:00,51.88,51.89,51.86,51.88,20612.813370473537,24.0974,24.1021,24.0881,24.0974,20612.8134
2007-06-06 12:20:00,51.89,51.91,51.82,51.83,35933.14763231198,24.1021,24.1114,24.0696,24.0742,35933.1476
2007-06-06 12:30:00,51.83,51.89,51.82,51.83,38997.21448467967,24.0742,24.1021,24.0696,24.0742,38997.2145
2007-06-06 12:40:00,51.83,51.85,51.81,51.85,14763.231197771587,24.0742,24.0835,24.0649,24.0835,14763.2312
2007-06-06 12:50:00,51.85,51.89,51.83,51.83,24094.707520891367,24.0835,24.1021,24.0742,24.0742,24094.7075
2007-06-06 13:00:00,51.84,51.9,51.83,51.88,22423.398328690808,24.0788,24.1067,24.0742,24.0974,22423.3983
2007-06-06 13:10:00,51.88,51.92,51.82,51.87,28133.704735376046,24.0974,24.116,24.0696,24.0928,28133.7047
2007-06-06 13:20:00,51.88,51.91,51.85,51.87,29247.91086350975,24.0974,24.1114,24.0835,24.0928,29247.9109
2007-06-06 13:30:00,51.88,51.9,51.86,51.9,19637.883008356548,24.0974,24.1067,24.0881,24.1067,19637.883
2007-06-06 13:40:00,51.9,51.97,51.9,51.95,27158.774373259053,24.1067,24.1392,24.1067,24.1299,27158.7744
2007-06-06 13:50:00,51.95,51.96,51.91,51.96,35654.596100278555,24.1299,24.1346,24.1114,24.1346,35654.5961
2007-06-06 14:00:00,51.96,51.99,51.95,51.96,32590.529247910865,24.1346,24.1485,24.1299,24.1346,32590.5292
2007-06-06 14:10:00,51.95,51.98,51.95,51.96,21866.29526462396,24.1299,24.1439,24.1299,24.1346,21866.2953
2007-06-06 14:20:00,51.96,51.98,51.9,51.92,50000.0,24.1346,24.1439,24.1067,24.116,50000.0
2007-06-06 14:30:00,51.93,51.98,51.91,51.93,33565.45961002786,24.1206,24.1439,24.1114,24.1206,33565.4596
2007-06-06 14:40:00,51.94,52.0,51.93,51.98,42200.55710306407,24.1253,24.1532,24.1206,24.1439,42200.5571
2007-06-06 14:50:00,51.98,51.99,51.97,51.97,46239.55431754875,24.1439,24.1485,24.1392,24.1392,46239.5543
2007-06-06 15:00:00,51.98,51.98,51.95,51.97,62813.37047353761,24.1439,24.1439,24.1299,24.1392,62813.3705
2007-06-06 15:10:00,51.98,52.0,51.96,52.0,37047.35376044569,24.1439,24.1532,24.1346,24.1532,37047.3538
2007-06-06 15:20:00,52.01,52.06,52.0,52.01,59331.47632311978,24.1578,24.181,24.1532,24.1578,59331.4763
2007-06-06 15:30:00,52.01,52.03,51.95,52.03,48607.24233983287,24.1578,24.1671,24.1299,24.1671,48607.2423
2007-06-06 15:40:00,52.03,52.08,52.03,52.06,101810.58495821728,24.1671,24.1903,24.1671,24.181,101810.585
2007-06-06 15:50:00,52.06,52.07,51.95,51.99,91225.62674094707,24.181,24.1857,24.1299,24.1485,91225.6267
2007-06-07 09:30:00,52.14,52.34,52.06,52.3,187883.008356546,24.2182,24.3111,24.181,24.2925,187883.0084
2007-06-07 09:40:00,52.3,52.37,52.21,52.31,115041.78272980504,24.2925,24.325,24.2507,24.2972,115041.7827
2007-06-07 09:50:00,52.31,52.34,52.23,52.28,81058.49582172702,24.2972,24.3111,24.26,24.2832,81058.4958
2007-06-07 10:00:00,52.3,52.36,52.27,52.34,89136.49025069638,24.2925,24.3204,24.2786,24.3111,89136.4903
2007-06-07 10:10:00,52.34,52.4,52.34,52.36,114345.40389972144,24.3111,24.339,24.3111,24.3204,114345.4039
2007-06-07 10:20:00,52.37,52.41,52.34,52.38,117130.91922005572,24.325,24.3436,24.3111,24.3297,117130.9192
2007-06-07 10:30:00,52.38,52.41,52.34,52.36,118523.67688022285,24.3297,24.3436,24.3111,24.3204,118523.6769
2007-06-07 10:40:00,52.36,52.39,52.35,52.38,89832.86908077994,24.3204,24.3343,24.3157,24.3297,89832.8691
2007-06-07 10:50:00,52.38,52.4,52.35,52.36,106545.96100278552,24.3297,24.339,24.3157,24.3204,106545.961
2007-06-07 11:00:00,52.36,52.4,52.33,52.33,70891.36490250696,24.3204,24.339,24.3064,24.3064,70891.3649
2007-06-07 11:10:00,52.33,52.4,52.3,52.39,90947.07520891364,24.3064,24.339,24.2925,24.3343,90947.0752
2007-06-07 11:20:00,52.4,52.41,52.39,52.41,60863.50974930362,24.339,24.3436,24.3343,24.3436,60863.5097
2007-06-07 11:30:00,52.41,52.41,52.4,52.41,79805.01392757661,24.3436,24.3436,24.339,24.3436,79805.0139
2007-06-07 11:40:00,52.41,52.41,52.38,52.39,83147.63231197772,24.3436,24.3436,24.3297,24.3343,83147.6323
2007-06-07 11:50:00,52.4,52.41,52.38,52.39,49442.89693593315,24.339,24.3436,24.3297,24.3343,49442.8969
2007-06-07 12:00:00,52.39,52.41,52.37,52.37,48746.51810584959,24.3343,24.3436,24.325,24.325,48746.5181
2007-06-07 12:10:00,52.38,52.39,52.36,52.36,77994.42896935933,24.3297,24.3343,24.3204,24.3204,77994.429
2007-06-07 12:20:00,52.37,52.39,52.34,52.34,51810.58495821728,24.325,24.3343,24.3111,24.3111,51810.585
2007-06-07 12:30:00,52.35,52.37,52.28,52.31,77158.77437325906,24.3157,24.325,24.2832,24.2972,77158.7744
2007-06-07 12:40:00,52.31,52.31,52.23,52.29,70334.26183844011,24.2972,24.2972,24.26,24.2879,70334.2618
2007-06-07 12:50:00,52.29,52.32,52.2,52.27,86629.52646239554,24.2879,24.3018,24.2461,24.2786,86629.5265
2007-06-07 13:00:00,52.28,52.36,52.27,52.34,59331.47632311978,24.2832,24.3204,24.2786,24.3111,59331.4763
2007-06-07 13:10:00,52.35,52.41,52.24,52.27,96518.10584958218,24.3157,24.3436,24.2646,24.2786,96518.1058
2007-06-07 13:20:00,52.27,52.27,52.22,52.23,64066.85236768803,24.2786,24.2786,24.2553,24.26,64066.8524
2007-06-07 13:30:00,52.23,52.23,52.03,52.07,343732.59052924794,24.26,24.26,24.1671,24.1857,343732.5905
2007-06-07 13:40:00,52.08,52.13,52.02,52.07,129665.7381615599,24.1903,24.2135,24.1625,24.1857,129665.7382
2007-06-07 13:50:00,52.08,52.3,51.99,52.06,197493.0362116992,24.1903,24.2925,24.1485,24.181,197493.0362
2007-06-07 14:00:00,52.07,52.09,52.01,52.03,58217.27019498608,24.1857,24.195,24.1578,24.1671,58217.2702
2007-06-07 14:10:00,52.03,52.08,51.97,52.04,113231.19777158774,24.1671,24.1903,24.1392,24.1717,113231.1978
2007-06-07 14:20:00,52.06,52.06,51.98,52.01,61420.61281337048,24.181,24.181,24.1439,24.1578,61420.6128
2007-06-07 14:30:00,52.01,52.04,51.95,51.96,126183.84401114206,24.1578,24.1717,24.1299,24.1346,126183.844
2007-06-07 14:40:00,51.96,52.2,51.95,52.18,170891.36490250696,24.1346,24.2461,24.1299,24.2368,170891.3649
2007-06-07 14:50:00,52.2,52.23,52.13,52.22,66852.36768802229,24.2461,24.26,24.2135,24.2553,66852.3677
2007-06-07 15:00:00,52.22,52.23,52.18,52.23,67827.29805013927,24.2553,24.26,24.2368,24.26,67827.2981
2007-06-07 15:10:00,52.23,52.26,52.18,52.18,124791.08635097492,24.26,24.2739,24.2368,24.2368,124791.0864
2007-06-07 15:20:00,52.18,52.18,52.1,52.12,81615.59888579388,24.2368,24.2368,24.1996,24.2089,81615.5989
2007-06-07 15:30:00,52.12,52.21,52.11,52.14,88440.11142061281,24.2089,24.2507,24.2043,24.2182,88440.1114
2007-06-07 15:40:00,52.14,52.15,52.05,52.06,84958.21727019499,24.2182,24.2228,24.1764,24.181,84958.2173
2007-06-07 15:50:00,52.05,52.06,51.88,51.88,217827.29805013927,24.1764,24.181,24.0974,24.0974,217827.2981
2007-06-08 09:30:00,51.76,51.97,51.7,51.88,73676.88022284122,24.0417,24.1392,24.0138,24.0974,73676.8802
2007-06-08 09:40:00,51.88,51.94,51.82,51.94,41643.45403899722,24.0974,24.1253,24.0696,24.1253,41643.454
2007-06-08 09:50:00,51.95,52.0,51.9,51.98,70612.81337047354,24.1299,24.1532,24.1067,24.1439,70612.8134
2007-06-08 10:00:00,51.98,51.98,51.89,51.93,69359.33147632312,24.1439,24.1439,24.1021,24.1206,69359.3315
2007-06-08 10:10:00,51.93,52.0,51.85,51.88,60724.23398328691,24.1206,24.1532,24.0835,24.0974,60724.234
2007-06-08 10:20:00,51.88,51.89,51.83,51.85,60863.50974930362,24.0974,24.1021,24.0742,24.0835,60863.5097
2007-06-08 10:30:00,51.85,51.89,51.78,51.86,60584.9582172702,24.0835,24.1021,24.051,24.0881,60584.9582
2007-06-08 10:40:00,51.86,51.9,51.83,51.87,50139.27576601672,24.0881,24.1067,24.0742,24.0928,50139.2758
2007-06-08 10:50:00,51.88,51.88,51.8,51.83,29805.013927576605,24.0974,24.0974,24.0603,24.0742,29805.0139
2007-06-08 11:00:00,51.83,51.88,51.72,51.72,64763.2311977716,24.0742,24.0974,24.0231,24.0231,64763.2312
2007-06-08 11:10:00,51.74,51.74,51.67,51.72,38718.66295264624,24.0324,24.0324,23.9999,24.0231,38718.663
2007-06-08 11:20:00,51.72,51.76,51.65,51.65,51671.30919220056,24.0231,24.0417,23.9906,23.9906,51671.3092
2007-06-08 11:30:00,51.65,51.77,51.65,51.77,25626.74094707521,23.9906,24.0463,23.9906,24.0463,25626.7409
2007-06-08 11:40:00,51.78,51.85,51.76,51.83,28969.359331476324,24.051,24.0835,24.0417,24.0742,28969.3593
2007-06-08 11:50:00,51.83,51.83,51.8,51.82,31058.49582172702,24.0742,24.0742,24.0603,24.0696,31058.4958
2007-06-08 12:00:00,51.81,51.81,51.75,51.75,38161.55988857939,24.0649,24.0649,24.037,24.037,38161.5599
2007-06-08 12:10:00,51.75,51.75,51.68,51.73,35236.76880222841,24.037,24.037,24.0045,24.0278,35236.7688
2007-06-08 12:20:00,51.74,51.77,51.72,51.74,29247.91086350975,24.0324,24.0463,24.0231,24.0324,29247.9109
2007-06-08 12:30:00,51.74,51.75,51.67,51.73,55988.85793871867,24.0324,24.037,23.9999,24.0278,55988.8579
2007-06-08 12:40:00,51.73,51.73,51.63,51.67,43175.48746518106,24.0278,24.0278,23.9813,23.9999,43175.4875
2007-06-08 12:50:00,51.67,51.68,51.62,51.63,36629.526462395545,23.9999,24.0045,23.9767,23.9813,36629.5265
2007-06-08 13:00:00,51.64,51.64,51.59,51.6,30919.22005571031,23.9859,23.9859,23.9627,23.9674,30919.2201
2007-06-08 13:10:00,51.6,51.62,51.57,51.6,53064.066852367694,23.9674,23.9767,23.9534,23.9674,53064.0669
2007-06-08 13:20:00,51.61,51.61,51.53,51.55,90389.9721448468,23.972,23.972,23.9349,23.9441,90389.9721
2007-06-08 13:30:00,51.55,51.6,51.53,51.57,72980.50139275767,23.9441,23.9674,23.9349,23.9534,72980.5014
2007-06-08 13:40:00,51.58,51.61,51.56,51.61,61420.61281337048,23.9581,23.972,23.9488,23.972,61420.6128
2007-06-08 13:50:00,51.61,51.62,51.53,51.6,46657.38161559889,23.972,23.9767,23.9349,23.9674,46657.3816
2007-06-08 14:00:00,51.6,51.7,51.6,51.7,31476.32311977716,23.9674,24.0138,23.9674,24.0138,31476.3231
2007-06-08 14:10:00,51.7,51.73,51.7,51.73,32172.70194986073,24.0138,24.0278,24.0138,24.0278,32172.7019
2007-06-08 14:20:00,51.74,51.79,51.73,51.75,34679.66573816156,24.0324,24.0556,24.0278,24.037,34679.6657
2007-06-08 14:30:00,51.75,51.75,51.71,51.73,33844.01114206128,24.037,24.037,24.0185,24.0278,33844.0111
2007-06-08 14:40:00,51.74,51.77,51.71,51.73,56824.51253481895,24.0324,24.0463,24.0185,24.0278,56824.5125
2007-06-08 14:50:00,51.74,51.84,51.73,51.77,43454.03899721448,24.0324,24.0788,24.0278,24.0463,43454.039
2007-06-08 15:00:00,51.77,51.86,51.75,51.77,96518.10584958218,24.0463,24.0881,24.037,24.0463,96518.1058
2007-06-08 15:10:00,51.78,51.86,51.75,51.78,81894.1504178273,24.051,24.0881,24.037,24.051,81894.1504
2007-06-08 15:20:00,51.78,51.78,51.74,51.74,52785.51532033426,24.051,24.051,24.0324,24.0324,52785.5153
2007-06-08 15:30:00,51.74,51.8,51.72,51.77,71309.19220055711,24.0324,24.0603,24.0231,24.0463,71309.1922
2007-06-08 15:40:00,51.78,51.89,51.77,51.89,113788.3008356546,24.051,24.1021,24.0463,24.1021,113788.3008
2007-06-08 15:50:00,51.89,51.91,51.8,51.87,168245.12534818944,24.1021,24.1114,24.0603,24.0928,168245.1253
2007-06-11 09:30:00,51.7,51.8,51.56,51.73,73259.05292479109,24.0138,24.0603,23.9488,24.0278,73259.0529
2007-06-11 09:40:00,51.72,51.85,51.65,51.73,56685.23676880224,24.0231,24.0835,23.9906,24.0278,56685.2368
2007-06-11 09:50:00,51.72,51.83,51.72,51.76,61420.61281337048,24.0231,24.0742,24.0231,24.0417,61420.6128
2007-06-11 10:00:00,51.76,51.76,51.59,51.63,52785.51532033426,24.0417,24.0417,23.9627,23.9813,52785.5153
2007-06-11 10:10:00,51.62,51.62,51.52,51.52,52924.791086350975,23.9767,23.9767,23.9302,23.9302,52924.7911
2007-06-11 10:20:00,51.52,51.66,51.51,51.53,69080.7799442897,23.9302,23.9952,23.9256,23.9349,69080.7799
2007-06-11 10:30:00,51.52,51.55,51.46,51.47,57938.71866295265,23.9302,23.9441,23.9023,23.907,57938.7187
2007-06-11 10:40:00,51.47,51.58,51.47,51.58,50835.654596100285,23.907,23.9581,23.907,23.9581,50835.6546
2007-06-11 10:50:00,51.57,51.67,51.57,51.65,24233.98328690808,23.9534,23.9999,23.9534,23.9906,24233.9833
2007-06-11 11:00:00,51.65,51.65,51.62,51.64,28272.98050139276,23.9906,23.9906,23.9767,23.9859,28272.9805
2007-06-11 11:10:00,51.64,51.64,51.62,51.63,22562.674094707523,23.9859,23.9859,23.9767,23.9813,22562.6741
2007-06-11 11:20:00,51.62,51.64,51.55,51.62,59192.20055710307,23.9767,23.9859,23.9441,23.9767,59192.2006
2007-06-11 11:30:00,51.62,51.69,51.62,51.67,25487.4651810585,23.9767,24.0092,23.9767,23.9999,25487.4652
2007-06-11 11:40:00,51.67,51.8,51.66,51.8,35236.76880222841,23.9999,24.0603,23.9952,24.0603,35236.7688
2007-06-11 11:50:00,51.8,51.83,51.79,51.82,26323.119777158776,24.0603,24.0742,24.0556,24.0696,26323.1198
2007-06-11 12:00:00,51.82,51.88,51.82,51.85,29247.91086350975,24.0696,24.0974,24.0696,24.0835,29247.9109
2007-06-11 12:10:00,51.87,51.87,51.8,51.81,25905.29247910864,24.0928,24.0928,24.0603,24.0649,25905.2925
2007-06-11 12:20:00,51.8,51.85,51.77,51.85,21587.74373259053,24.0603,24.0835,24.0463,24.0835,21587.7437
2007-06-11 12:30:00,51.85,51.9,51.85,51.88,24373.2590529248,24.0835,24.1067,24.0835,24.0974,24373.2591
2007-06-11 12:40:00,51.89,51.95,51.88,51.95,30083.56545961003,24.1021,24.1299,24.0974,24.1299,30083.5655
2007-06-11 12:50:00,51.94,51.98,51.92,51.93,28272.98050139276,24.1253,24.1439,24.116,24.1206,28272.9805
2007-06-11 13:00:00,51.92,51.95,51.9,51.94,20752.089136490253,24.116,24.1299,24.1067,24.1253,20752.0891
2007-06-11 13:10:00,51.94,51.97,51.89,51.9,33704.73537604457,24.1253,24.1392,24.1021,24.1067,33704.7354
2007-06-11 13:20:00,51.91,51.92,51.88,51.9,14484.679665738162,24.1114,24.116,24.0974,24.1067,14484.6797
2007-06-11 13:30:00,51.9,51.93,51.82,51.88,56267.40947075209,24.1067,24.1206,24.0696,24.0974,56267.4095
2007-06-11 13:40:00,51.88,51.88,51.84,51.86,22423.398328690808,24.0974,24.0974,24.0788,24.0881,22423.3983
2007-06-11 13:50:00,51.85,51.91,51.85,51.88,33565.45961002786,24.0835,24.1114,24.0835,24.0974,33565.4596
2007-06-11 14:00:00,51.89,52.0,51.88,52.0,29665.73816155989,24.1021,24.1532,24.0974,24.1532,29665.7382
2007-06-11 14:10:00,52.0,52.04,51.99,52.01,37186.6295264624,24.1532,24.1717,24.1485,24.1578,37186.6295
2007-06-11 14:20:00,52.0,52.05,52.0,52.03,28830.08356545961,24.1532,24.1764,24.1532,24.1671,28830.0836
2007-06-11 14:30:00,52.02,52.02,51.97,51.98,31337.04735376045,24.1625,24.1625,24.1392,24.1439,31337.0474
2007-06-11 14:40:00,51.98,52.01,51.95,51.95,34122.56267409471,24.1439,24.1578,24.1299,24.1299,34122.5627
2007-06-11 14:50:00,51.95,52.01,51.95,52.0,32729.80501392758,24.1299,24.1578,24.1299,24.1532,32729.805
2007-06-11 15:00:00,52.0,52.0,51.89,51.9,68941.50417827298,24.1532,24.1532,24.1021,24.1067,68941.5042
2007-06-11 15:10:00,51.9,51.9,51.8,51.85,72701.94986072424,24.1067,24.1067,24.0603,24.0835,72701.9499
2007-06-11 15:20:00,51.86,51.86,51.8,51.84,51392.75766016713,24.0881,24.0881,24.0603,24.0788,51392.7577
2007-06-11 15:30:00,51.84,51.84,51.8,51.83,58774.373259052925,24.0788,24.0788,24.0603,24.0742,58774.3733
2007-06-11 15:40:00,51.82,51.83,51.72,51.72,78551.53203342619,24.0696,24.0742,24.0231,24.0231,78551.532
2007-06-11 15:50:00,51.71,51.72,51.65,51.7,84401.11420612814,24.0185,24.0231,23.9906,24.0138,84401.1142
2007-06-12 09:30:00,51.47,51.74,51.47,51.55,94846.79665738162,23.907,24.0324,23.907,23.9441,94846.7967
2007-06-12 09:40:00,51.52,51.55,51.44,51.53,58495.8217270195,23.9302,23.9441,23.8931,23.9349,58495.8217
2007-06-12 09:50:00,51.53,51.54,51.47,51.49,40947.07520891365,23.9349,23.9395,23.907,23.9163,40947.0752
2007-06-12 10:00:00,51.49,51.54,51.47,51.52,40807.79944289694,23.9163,23.9395,23.907,23.9302,40807.7994
2007-06-12 10:10:00,51.53,51.55,51.42,51.42,53342.61838440112,23.9349,23.9441,23.8838,23.8838,53342.6184
2007-06-12 10:20:00,51.43,51.43,51.37,51.37,34261.83844011142,23.8884,23.8884,23.8605,23.8605,34261.8384
2007-06-12 10:30:00,51.37,51.47,51.37,51.47,27019.49860724234,23.8605,23.907,23.8605,23.907,27019.4986
2007-06-12 10:40:00,51.46,51.52,51.46,51.51,32590.529247910865,23.9023,23.9302,23.9023,23.9256,32590.5292
2007-06-12 10:50:00,51.51,51.52,51.49,51.49,36768.802228412256,23.9256,23.9302,23.9163,23.9163,36768.8022
2007-06-12 11:00:00,51.49,51.5,51.44,51.45,43036.21169916435,23.9163,23.9209,23.8931,23.8977,43036.2117
2007-06-12 11:10:00,51.44,51.52,51.43,51.52,28133.704735376046,23.8931,23.9302,23.8884,23.9302,28133.7047
2007-06-12 11:20:00,51.52,51.62,51.52,51.55,58495.8217270195,23.9302,23.9767,23.9302,23.9441,58495.8217
2007-06-12 11:30:00,51.55,51.59,51.49,51.55,40529.24791086351,23.9441,23.9627,23.9163,23.9441,40529.2479
2007-06-12 11:40:00,51.55,51.62,51.55,51.57,43314.76323119777,23.9441,23.9767,23.9441,23.9534,43314.7632
2007-06-12 11:50:00,51.57,51.57,51.51,51.55,45264.62395543176,23.9534,23.9534,23.9256,23.9441,45264.624
2007-06-12 12:00:00,51.55,51.55,51.42,51.42,37743.73259052925,23.9441,23.9441,23.8838,23.8838,37743.7326
2007-06-12 12:10:00,51.43,51.5,51.43,51.47,44150.41782729805,23.8884,23.9209,23.8884,23.907,44150.4178
2007-06-12 12:20:00,51.48,51.48,51.43,51.44,70334.26183844011,23.9116,23.9116,23.8884,23.8931,70334.2618
2007-06-12 12:30:00,51.44,51.44,51.38,51.39,24930.362116991644,23.8931,23.8931,23.8652,23.8698,24930.3621
2007-06-12 12:40:00,51.39,51.39,51.34,51.37,29665.73816155989,23.8698,23.8698,23.8466,23.8605,29665.7382
2007-06-12 12:50:00,51.37,51.37,51.29,51.29,38161.55988857939,23.8605,23.8605,23.8234,23.8234,38161.5599
2007-06-12 13:00:00,51.29,51.32,51.21,51.23,43593.3147632312,23.8234,23.8373,23.7862,23.7955,43593.3148
2007-06-12 13:10:00,51.22,51.31,51.21,51.29,52646.23955431755,23.7909,23.8327,23.7862,23.8234,52646.2396
2007-06-12 13:20:00,51.29,51.34,51.28,51.3,88579.38718662954,23.8234,23.8466,23.8187,23.828,88579.3872
2007-06-12 13:30:00,51.3,51.33,51.28,51.33,50278.55153203343,23.828,23.842,23.8187,23.842,50278.5515
2007-06-12 13:40:00,51.33,51.46,51.29,51.44,66713.09192200558,23.842,23.9023,23.8234,23.8931,66713.0919
2007-06-12 13:50:00,51.43,51.54,51.43,51.54,36350.97493036212,23.8884,23.9395,23.8884,23.9395,36350.9749
2007-06-12 14:00:00,51.55,51.64,51.53,51.59,62534.818941504185,23.9441,23.9859,23.9349,23.9627,62534.8189
2007-06-12 14:10:00,51.6,51.62,51.49,51.5,65877.4373259053,23.9674,23.9767,23.9163,23.9209,65877.4373
2007-06-12 14:20:00,51.5,51.5,51.46,51.47,44986.072423398335,23.9209,23.9209,23.9023,23.907,44986.0724
2007-06-12 14:30:00,51.47,51.55,51.37,51.37,44011.14206128134,23.907,23.9441,23.8605,23.8605,44011.1421
2007-06-12 14:40:00,51.37,51.37,51.15,51.19,65320.33426183844,23.8605,23.8605,23.7584,23.7769,65320.3343
2007-06-12 14:50:00,51.19,51.32,51.19,51.31,69916.43454038998,23.7769,23.8373,23.7769,23.8327,69916.4345
2007-06-12 15:00:00,51.32,51.39,51.1,51.15,95403.89972144848,23.8373,23.8698,23.7351,23.7584,95403.8997
2007-06-12 15:10:00,51.15,51.19,51.06,51.13,104735.37604456826,23.7584,23.7769,23.7165,23.7491,104735.376
2007-06-12 15:20:00,51.13,51.19,51.13,51.16,119777.15877437328,23.7491,23.7769,23.7491,23.763,119777.1588
2007-06-12 15:30:00,51.15,51.19,51.1,51.14,110027.85515320336,23.7584,23.7769,23.7351,23.7537,110027.8552
2007-06-12 15:40:00,51.14,51.14,51.05,51.12,116155.98885793872,23.7537,23.7537,23.7119,23.7444,116155.9889
2007-06-12 15:50:00,51.12,51.15,51.06,51.09,154874.65181058497,23.7444,23.7584,23.7165,23.7305,154874.6518
2007-06-13 09:30:00,51.41,51.53,51.22,51.24,98746.5181058496,23.8791,23.9349,23.7909,23.8002,98746.5181
2007-06-13 09:40:00,51.24,51.28,50.96,51.04,92618.3844011142,23.8002,23.8187,23.6701,23.7073,92618.3844
2007-06-13 09:50:00,51.06,51.09,51.02,51.02,51392.75766016713,23.7165,23.7305,23.698,23.698,51392.7577
2007-06-13 10:00:00,51.03,51.05,50.96,50.99,101671.30919220056,23.7026,23.7119,23.6701,23.684,101671.3092
2007-06-13 10:10:00,50.98,51.03,50.9,50.96,125766.01671309191,23.6794,23.7026,23.6422,23.6701,125766.0167
2007-06-13 10:20:00,50.98,51.06,50.95,50.99,215598.8857938719,23.6794,23.7165,23.6655,23.684,215598.8858
2007-06-13 10:30:00,50.99,50.99,50.88,50.88,88300.8356545961,23.684,23.684,23.6329,23.6329,88300.8357
2007-06-13 10:40:00,50.89,50.89,50.73,50.83,106685.23676880224,23.6376,23.6376,23.5633,23.6097,106685.2368
2007-06-13 10:50:00,50.84,50.87,50.75,50.75,60584.9582172702,23.6144,23.6283,23.5726,23.5726,60584.9582
2007-06-13 11:00:00,50.75,50.78,50.71,50.75,68662.95264623956,23.5726,23.5865,23.554,23.5726,68662.9526
2007-06-13 11:10:00,50.75,50.78,50.73,50.78,58077.99442896936,23.5726,23.5865,23.5633,23.5865,58077.9944
2007-06-13 11:20:00,50.78,50.78,50.71,50.73,60027.85515320335,23.5865,23.5865,23.554,23.5633,60027.8552
2007-06-13 11:30:00,50.73,50.81,50.73,50.81,42757.66016713092,23.5633,23.6004,23.5633,23.6004,42757.6602
2007-06-13 11:40:00,50.81,50.81,50.71,50.73,98885.7938718663,23.6004,23.6004,23.554,23.5633,98885.7939
2007-06-13 11:50:00,50.73,50.79,50.71,50.76,58913.64902506965,23.5633,23.5911,23.554,23.5772,58913.649
2007-06-13 12:00:00,50.76,50.82,50.76,50.8,66295.26462395543,23.5772,23.6051,23.5772,23.5958,66295.2646
2007-06-13 12:10:00,50.8,50.81,50.78,50.79,40807.79944289694,23.5958,23.6004,23.5865,23.5911,40807.7994
2007-06-13 12:20:00,50.78,50.8,50.64,50.65,177715.87743732592,23.5865,23.5958,23.5215,23.5261,177715.8774
2007-06-13 12:30:00,50.65,50.74,50.63,50.63,64763.2311977716,23.5261,23.5679,23.5168,23.5168,64763.2312
2007-06-13 12:40:00,50.65,50.68,50.63,50.65,45403.89972144847,23.5261,23.54,23.5168,23.5261,45403.8997
2007-06-13 12:50:00,50.65,50.68,50.57,50.58,53899.72144846797,23.5261,23.54,23.4889,23.4936,53899.7214
2007-06-13 13:00:00,50.58,50.6,50.53,50.54,54874.65181058496,23.4936,23.5029,23.4704,23.475,54874.6518
2007-06-13 13:10:00,50.54,50.61,50.5,50.53,71169.9164345404,23.475,23.5075,23.4564,23.4704,71169.9164
2007-06-13 13:20:00,50.53,50.55,50.51,50.53,48189.41504178273,23.4704,23.4797,23.4611,23.4704,48189.415
2007-06-13 13:30:00,50.53,50.69,50.51,50.69,61002.785515320335,23.4704,23.5447,23.4611,23.5447,61002.7855
2007-06-13 13:40:00,50.68,50.73,50.56,50.6,60306.40668523677,23.54,23.5633,23.4843,23.5029,60306.4067
2007-06-13 13:50:00,50.61,50.66,50.6,50.63,40529.24791086351,23.5075,23.5308,23.5029,23.5168,40529.2479
2007-06-13 14:00:00,50.63,50.7,50.56,50.6,155571.03064066853,23.5168,23.5493,23.4843,23.5029,155571.0306
2007-06-13 14:10:00,50.59,50.73,50.59,50.65,102228.41225626742,23.4982,23.5633,23.4982,23.5261,102228.4123
2007-06-13 14:20:00,50.64,50.69,50.58,50.58,124233.98328690809,23.5215,23.5447,23.4936,23.4936,124233.9833
2007-06-13 14:30:00,50.58,50.63,50.54,50.63,89415.04178272981,23.4936,23.5168,23.475,23.5168,89415.0418
2007-06-13 14:40:00,50.63,50.65,50.57,50.63,94846.79665738162,23.5168,23.5261,23.4889,23.5168,94846.7967
2007-06-13 14:50:00,50.63,50.73,50.6,50.71,92618.3844011142,23.5168,23.5633,23.5029,23.554,92618.3844
2007-06-13 15:00:00,50.71,50.75,50.65,50.67,89415.04178272981,23.554,23.5726,23.5261,23.5354,89415.0418
2007-06-13 15:10:00,50.67,50.68,50.6,50.6,111977.71587743734,23.5354,23.54,23.5029,23.5029,111977.7159
2007-06-13 15:20:00,50.6,50.63,50.52,50.53,108217.27019498608,23.5029,23.5168,23.4657,23.4704,108217.2702
2007-06-13 15:30:00,50.53,50.56,50.47,50.53,200278.55153203345,23.4704,23.4843,23.4425,23.4704,200278.5515
2007-06-13 15:40:00,50.53,50.74,50.53,50.71,320891.364902507,23.4704,23.5679,23.4704,23.554,320891.3649
2007-06-13 15:50:00,50.71,50.84,50.7,50.77,258356.5459610028,23.554,23.6144,23.5493,23.5818,258356.546
2007-06-14 09:30:00,50.6,50.65,50.53,50.64,98746.5181058496,23.5029,23.5261,23.4704,23.5215,98746.5181
2007-06-14 09:40:00,50.64,50.68,50.58,50.6,151949.860724234,23.5215,23.54,23.4936,23.5029,151949.8607
2007-06-14 09:50:00,50.6,50.62,50.53,50.6,89415.04178272981,23.5029,23.5122,23.4704,23.5029,89415.0418
2007-06-14 10:00:00,50.6,50.68,50.58,50.65,101671.30919220056,23.5029,23.54,23.4936,23.5261,101671.3092
2007-06-14 10:10:00,50.64,50.72,50.63,50.71,76044.56824512535,23.5215,23.5586,23.5168,23.554,76044.5682
2007-06-14 10:20:00,50.72,50.73,50.7,50.72,53342.61838440112,23.5586,23.5633,23.5493,23.5586,53342.6184
2007-06-14 10:30:00,50.71,50.71,50.62,50.63,88579.38718662954,23.554,23.554,23.5122,23.5168,88579.3872
2007-06-14 10:40:00,50.63,50.68,50.62,50.62,67270.19498607243,23.5168,23.54,23.5122,23.5122,67270.195
2007-06-14 10:50:00,50.63,50.64,50.59,50.62,58077.99442896936,23.5168,23.5215,23.4982,23.5122,58077.9944
2007-06-14 11:00:00,50.63,50.64,50.62,50.62,44428.96935933148,23.5168,23.5215,23.5122,23.5122,44428.9694
2007-06-14 11:10:00,50.62,50.64,50.62,50.63,52785.51532033426,23.5122,23.5215,23.5122,23.5168,52785.5153
2007-06-14 11:20:00,50.64,50.66,50.63,50.65,61002.785515320335,23.5215,23.5308,23.5168,23.5261,61002.7855
2007-06-14 11:30:00,50.65,50.66,50.64,50.65,52367.68802228413,23.5261,23.5308,23.5215,23.5261,52367.688
2007-06-14 11:40:00,50.64,50.65,50.62,50.62,75069.63788300836,23.5215,23.5261,23.5122,23.5122,75069.6379
2007-06-14 11:50:00,50.62,50.62,50.53,50.54,83844.01114206128,23.5122,23.5122,23.4704,23.475,83844.0111
2007-06-14 12:00:00,50.54,50.55,50.53,50.55,80501.39275766017,23.475,23.4797,23.4704,23.4797,80501.3928
2007-06-14 12:10:00,50.55,50.56,50.53,50.55,79387.18662952646,23.4797,23.4843,23.4704,23.4797,79387.1866
2007-06-14 12:20:00,50.55,50.59,50.55,50.59,53621.16991643454,23.4797,23.4982,23.4797,23.4982,53621.1699
2007-06-14 12:30:00,50.59,50.6,50.58,50.58,43175.48746518106,23.4982,23.5029,23.4936,23.4936,43175.4875
2007-06-14 12:40:00,50.58,50.59,50.58,50.58,38022.28412256268,23.4936,23.4982,23.4936,23.4936,38022.2841
2007-06-14 12:50:00,50.58,50.6,50.58,50.59,57520.89136490251,23.4936,23.5029,23.4936,23.4982,57520.8914
2007-06-14 13:00:00,50.58,50.59,50.58,50.58,66852.36768802229,23.4936,23.4982,23.4936,23.4936,66852.3677
2007-06-14 13:10:00,50.58,50.6,50.58,50.58,119777.15877437328,23.4936,23.5029,23.4936,23.4936,119777.1588
2007-06-14 13:20:00,50.58,50.63,50.55,50.58,57381.61559888579,23.4936,23.5168,23.4797,23.4936,57381.6156
2007-06-14 13:30:00,50.59,50.65,50.57,50.65,43871.86629526463,23.4982,23.5261,23.4889,23.5261,43871.8663
2007-06-14 13:40:00,50.65,50.67,50.65,50.66,43314.76323119777,23.5261,23.5354,23.5261,23.5308,43314.7632
2007-06-14 13:50:00,50.67,50.76,50.66,50.72,76183.84401114206,23.5354,23.5772,23.5308,23.5586,76183.844
2007-06-14 14:00:00,50.72,50.74,50.71,50.72,81894.1504178273,23.5586,23.5679,23.554,23.5586,81894.1504
2007-06-14 14:10:00,50.71,50.73,50.71,50.73,73398.3286908078,23.554,23.5633,23.554,23.5633,73398.3287
2007-06-14 14:20:00,50.74,50.75,50.7,50.71,95125.34818941505,23.5679,23.5726,23.5493,23.554,95125.3482
2007-06-14 14:30:00,50.71,50.78,50.71,50.76,134261.83844011143,23.554,23.5865,23.554,23.5772,134261.8384
2007-06-14 14:40:00,50.76,50.78,50.76,50.78,66295.26462395543,23.5772,23.5865,23.5772,23.5865,66295.2646
2007-06-14 14:50:00,50.78,50.78,50.77,50.77,82451.25348189415,23.5865,23.5865,23.5818,23.5818,82451.2535
2007-06-14 15:00:00,50.78,50.78,50.77,50.78,65598.88579387187,23.5865,23.5865,23.5818,23.5865,65598.8858
2007-06-14 15:10:00,50.78,50.81,50.78,50.81,117827.29805013927,23.5865,23.6004,23.5865,23.6004,117827.2981
2007-06-14 15:20:00,50.81,50.81,50.79,50.8,102924.79108635098,23.6004,23.6004,23.5911,23.5958,102924.7911
2007-06-14 15:30:00,50.81,50.82,50.78,50.81,92618.3844011142,23.6004,23.6051,23.5865,23.6004,92618.3844
2007-06-14 15:40:00,50.81,50.83,50.65,50.66,206406.68523676883,23.6004,23.6097,23.5261,23.5308,206406.6852
2007-06-14 15:50:00,50.66,50.66,50.44,50.45,419080.7799442897,23.5308,23.5308,23.4286,23.4332,419080.7799
2007-06-15 09:30:00,50.45,50.53,50.29,50.36,812674.0947075209,23.4332,23.4704,23.3589,23.3914,812674.0947
2007-06-15 09:40:00,50.36,50.48,50.34,50.46,124512.53481894152,23.3914,23.4471,23.3821,23.4379,124512.5348
2007-06-15 09:50:00,50.44,50.48,50.3,50.37,127715.87743732592,23.4286,23.4471,23.3635,23.3961,127715.8774
2007-06-15 10:00:00,50.38,50.44,50.23,50.4,209331.4763231198,23.4007,23.4286,23.331,23.41,209331.4763
2007-06-15 10:10:00,50.4,50.47,50.25,50.45,137743.73259052925,23.41,23.4425,23.3403,23.4332,137743.7326
2007-06-15 10:20:00,50.47,50.55,50.45,50.53,79108.63509749304,23.4425,23.4797,23.4332,23.4704,79108.6351
2007-06-15 10:30:00,50.54,50.83,50.54,50.82,130362.11699164346,23.475,23.6097,23.475,23.6051,130362.117
2007-06-15 10:40:00,50.82,50.85,50.82,50.85,89275.7660167131,23.6051,23.619,23.6051,23.619,89275.766
2007-06-15 10:50:00,50.86,50.93,50.86,50.88,112674.0947075209,23.6236,23.6562,23.6236,23.6329,112674.0947
2007-06-15 11:00:00,50.89,50.92,50.88,50.88,100000.0,23.6376,23.6515,23.6329,23.6329,100000.0
2007-06-15 11:10:00,50.88,50.89,50.83,50.87,55988.85793871867,23.6329,23.6376,23.6097,23.6283,55988.8579
2007-06-15 11:20:00,50.86,50.88,50.66,50.67,93175.48746518108,23.6236,23.6329,23.5308,23.5354,93175.4875
2007-06-15 11:30:00,50.65,50.72,50.6,50.71,193175.48746518107,23.5261,23.5586,23.5029,23.554,193175.4875
2007-06-15 11:40:00,50.71,50.73,50.56,50.58,103899.72144846796,23.554,23.5633,23.4843,23.4936,103899.7214
2007-06-15 11:50:00,50.58,50.58,50.51,50.51,120612.81337047354,23.4936,23.4936,23.4611,23.4611,120612.8134
2007-06-15 12:00:00,50.53,50.53,50.43,50.46,67966.57381615599,23.4704,23.4704,23.4239,23.4379,67966.5738
2007-06-15 12:10:00,50.45,50.45,50.41,50.43,33844.01114206128,23.4332,23.4332,23.4146,23.4239,33844.0111
2007-06-15 12:20:00,50.43,50.45,50.38,50.38,74930.36211699164,23.4239,23.4332,23.4007,23.4007,74930.3621
2007-06-15 12:30:00,50.39,50.4,50.32,50.4,69777.15877437327,23.4053,23.41,23.3728,23.41,69777.1588
2007-06-15 12:40:00,50.4,50.43,50.38,50.39,65041.78272980502,23.41,23.4239,23.4007,23.4053,65041.7827
2007-06-15 12:50:00,50.39,50.4,50.26,50.3,144846.79665738164,23.4053,23.41,23.345,23.3635,144846.7967
2007-06-15 13:00:00,50.3,50.31,50.26,50.27,102367.68802228411,23.3635,23.3682,23.345,23.3496,102367.688
2007-06-15 13:10:00,50.27,50.44,50.27,50.43,64345.40389972145,23.3496,23.4286,23.3496,23.4239,64345.4039
2007-06-15 13:20:00,50.43,50.47,50.41,50.43,121727.01949860725,23.4239,23.4425,23.4146,23.4239,121727.0195
2007-06-15 13:30:00,50.44,50.44,50.36,50.36,57660.16713091922,23.4286,23.4286,23.3914,23.3914,57660.1671
2007-06-15 13:40:00,50.36,50.42,50.35,50.36,94846.79665738162,23.3914,23.4193,23.3868,23.3914,94846.7967
2007-06-15 13:50:00,50.37,50.37,50.34,50.35,70612.81337047354,23.3961,23.3961,23.3821,23.3868,70612.8134
2007-06-15 14:00:00,50.36,50.36,50.29,50.29,92618.3844011142,23.3914,23.3914,23.3589,23.3589,92618.3844
2007-06-15 14:10:00,50.29,50.32,50.27,50.3,74930.36211699164,23.3589,23.3728,23.3496,23.3635,74930.3621
2007-06-15 14:20:00,50.3,50.37,50.29,50.35,82451.25348189415,23.3635,23.3961,23.3589,23.3868,82451.2535
2007-06-15 14:30:00,50.35,50.42,50.27,50.38,131197.77158774374,23.3868,23.4193,23.3496,23.4007,131197.7716
2007-06-15 14:40:00,50.38,50.41,50.31,50.37,132033.426183844,23.4007,23.4146,23.3682,23.3961,132033.4262
2007-06-15 14:50:00,50.38,50.38,50.27,50.32,143732.59052924791,23.4007,23.4007,23.3496,23.3728,143732.5905
2007-06-15 15:00:00,50.32,50.32,50.27,50.27,122284.1225626741,23.3728,23.3728,23.3496,23.3496,122284.1226
2007-06-15 15:10:00,50.27,50.3,50.26,50.27,125905.29247910864,23.3496,23.3635,23.345,23.3496,125905.2925
2007-06-15 15:20:00,50.27,50.29,50.22,50.25,190250.6963788301,23.3496,23.3589,23.3264,23.3403,190250.6964
2007-06-15 15:30:00,50.26,50.3,50.25,50.27,180222.8412256268,23.345,23.3635,23.3403,23.3496,180222.8412
2007-06-15 15:40:00,50.27,50.3,50.23,50.23,320891.364902507,23.3496,23.3635,23.331,23.331,320891.3649
2007-06-15 15:50:00,50.24,50.34,50.22,50.31,856406.6852367688,23.3357,23.3821,23.3264,23.3682,856406.6852
2007-06-18 09:30:00,50.48,50.64,50.33,50.44,142061.28133704737,23.4471,23.5215,23.3775,23.4286,142061.2813
2007-06-18 09:40:00,50.44,50.53,50.35,50.45,165738.1615598886,23.4286,23.4704,23.3868,23.4332,165738.1616
2007-06-18 09:50:00,50.45,50.45,50.38,50.41,113091.92200557105,23.4332,23.4332,23.4007,23.4146,113091.922
2007-06-18 10:00:00,50.42,50.42,50.36,50.41,151114.20612813372,23.4193,23.4193,23.3914,23.4146,151114.2061
2007-06-18 10:10:00,50.4,50.41,50.28,50.32,105153.2033426184,23.41,23.4146,23.3542,23.3728,105153.2033
2007-06-18 10:20:00,50.32,50.35,50.28,50.32,50557.10306406685,23.3728,23.3868,23.3542,23.3728,50557.1031
2007-06-18 10:30:00,50.32,50.37,50.3,50.35,43732.59052924792,23.3728,23.3961,23.3635,23.3868,43732.5905
2007-06-18 10:40:00,50.35,50.37,50.32,50.34,40947.07520891365,23.3868,23.3961,23.3728,23.3821,40947.0752
2007-06-18 10:50:00,50.33,50.35,50.29,50.33,50000.0,23.3775,23.3868,23.3589,23.3775,50000.0
2007-06-18 11:00:00,50.33,50.37,50.27,50.36,86629.52646239554,23.3775,23.3961,23.3496,23.3914,86629.5265
2007-06-18 11:10:00,50.36,50.38,50.34,50.35,60584.9582172702,23.3914,23.4007,23.3821,23.3868,60584.9582
2007-06-18 11:20:00,50.35,50.4,50.34,50.4,55988.85793871867,23.3868,23.41,23.3821,23.41,55988.8579
2007-06-18 11:30:00,50.4,50.4,50.3,50.32,96796.6573816156,23.41,23.41,23.3635,23.3728,96796.6574
2007-06-18 11:40:00,50.32,50.37,50.31,50.32,41225.62674094708,23.3728,23.3961,23.3682,23.3728,41225.6267
2007-06-18 11:50:00,50.33,50.37,50.28,50.28,125626.74094707522,23.3775,23.3961,23.3542,23.3542,125626.7409
2007-06-18 12:00:00,50.29,50.31,50.29,50.31,28830.08356545961,23.3589,23.3682,23.3589,23.3682,28830.0836
2007-06-18 12:10:00,50.31,50.33,50.3,50.32,46239.55431754875,23.3682,23.3775,23.3635,23.3728,46239.5543
2007-06-18 12:20:00,50.32,50.33,50.29,50.3,46518.10584958218,23.3728,23.3775,23.3589,23.3635,46518.1058
2007-06-18 12:30:00,50.3,50.32,50.25,50.29,53481.89415041783,23.3635,23.3728,23.3403,23.3589,53481.8942
2007-06-18 12:40:00,50.29,50.32,50.26,50.26,41643.45403899722,23.3589,23.3728,23.345,23.345,41643.454
2007-06-18 12:50:00,50.26,50.32,50.26,50.3,56128.13370473538,23.345,23.3728,23.345,23.3635,56128.1337
2007-06-18 13:00:00,50.3,50.3,50.22,50.25,49860.72423398329,23.3635,23.3635,23.3264,23.3403,49860.7242
2007-06-18 13:10:00,50.25,50.29,50.22,50.27,114902.50696378831,23.3403,23.3589,23.3264,23.3496,114902.507
2007-06-18 13:20:00,50.27,50.29,50.27,50.28,33426.183844011146,23.3496,23.3589,23.3496,23.3542,33426.1838
2007-06-18 13:30:00,50.27,50.3,50.27,50.27,50417.82729805014,23.3496,23.3635,23.3496,23.3496,50417.8273
2007-06-18 13:40:00,50.27,50.27,50.25,50.25,55013.92757660167,23.3496,23.3496,23.3403,23.3403,55013.9276
2007-06-18 13:50:00,50.25,50.27,50.18,50.25,78969.35933147633,23.3403,23.3496,23.3078,23.3403,78969.3593
2007-06-18 14:00:00,50.25,50.25,50.15,50.2,82172.70194986073,23.3403,23.3403,23.2939,23.3171,82172.7019
2007-06-18 14:10:00,50.21,50.23,50.18,50.22,46796.6573816156,23.3217,23.331,23.3078,23.3264,46796.6574
2007-06-18 14:20:00,50.22,50.25,50.17,50.23,65041.78272980502,23.3264,23.3403,23.3032,23.331,65041.7827
2007-06-18 14:30:00,50.24,50.25,50.17,50.17,93454.03899721448,23.3357,23.3403,23.3032,23.3032,93454.039
2007-06-18 14:40:00,50.18,50.21,50.16,50.19,60445.68245125349,23.3078,23.3217,23.2985,23.3124,60445.6825
2007-06-18 14:50:00,50.19,50.23,50.15,50.17,144846.79665738164,23.3124,23.331,23.2939,23.3032,144846.7967
2007-06-18 15:00:00,50.19,50.19,50.15,50.16,79387.18662952646,23.3124,23.3124,23.2939,23.2985,79387.1866
2007-06-18 15:10:00,50.16,50.18,50.12,50.12,87186.6295264624,23.2985,23.3078,23.2799,23.2799,87186.6295
2007-06-18 15:20:00,50.12,50.15,50.11,50.15,111977.71587743734,23.2799,23.2939,23.2753,23.2939,111977.7159
2007-06-18 15:30:00,50.15,50.2,50.12,50.19,99860.72423398327,23.2939,23.3171,23.2799,23.3124,99860.7242
2007-06-18 15:40:00,50.18,50.27,50.18,50.22,112256.26740947076,23.3078,23.3496,23.3078,23.3264,112256.2674
2007-06-18 15:50:00,50.22,50.25,50.2,50.24,142896.93593314764,23.3264,23.3403,23.3171,23.3357,142896.9359
2007-06-19 09:30:00,50.29,50.66,50.27,50.36,72841.22562674095,23.3589,23.5308,23.3496,23.3914,72841.2256
2007-06-19 09:40:00,50.37,50.51,50.37,50.37,77298.05013927577,23.3961,23.4611,23.3961,23.3961,77298.0501
2007-06-19 09:50:00,50.39,50.47,50.37,50.45,34958.21727019499,23.4053,23.4425,23.3961,23.4332,34958.2173
2007-06-19 10:00:00,50.45,50.46,50.35,50.35,62813.37047353761,23.4332,23.4379,23.3868,23.3868,62813.3705
2007-06-19 10:10:00,50.35,50.43,50.35,50.4,48189.41504178273,23.3868,23.4239,23.3868,23.41,48189.415
2007-06-19 10:20:00,50.41,50.45,50.4,50.45,77437.32590529248,23.4146,23.4332,23.41,23.4332,77437.3259
2007-06-19 10:30:00,50.45,50.46,50.4,50.44,41782.72980501393,23.4332,23.4379,23.41,23.4286,41782.7298
2007-06-19 10:40:00,50.44,50.48,50.44,50.48,44289.69359331477,23.4286,23.4471,23.4286,23.4471,44289.6936
2007-06-19 10:50:00,50.48,50.51,50.48,50.5,55153.203342618384,23.4471,23.4611,23.4471,23.4564,55153.2033
2007-06-19 11:00:00,50.5,50.52,50.49,50.5,52228.41225626741,23.4564,23.4657,23.4518,23.4564,52228.4123
2007-06-19 11:10:00,50.5,50.55,50.5,50.55,43732.59052924792,23.4564,23.4797,23.4564,23.4797,43732.5905
2007-06-19 11:20:00,50.55,50.55,50.53,50.53,40947.07520891365,23.4797,23.4797,23.4704,23.4704,40947.0752
2007-06-19 11:30:00,50.53,50.55,50.53,50.53,41225.62674094708,23.4704,23.4797,23.4704,23.4704,41225.6267
2007-06-19 11:40:00,50.53,50.53,50.49,50.53,46935.93314763231,23.4704,23.4704,23.4518,23.4704,46935.9331
2007-06-19 11:50:00,50.53,50.53,50.44,50.5,67966.57381615599,23.4704,23.4704,23.4286,23.4564,67966.5738
2007-06-19 12:00:00,50.52,50.57,50.52,50.54,71448.46796657382,23.4657,23.4889,23.4657,23.475,71448.468
2007-06-19 12:10:00,50.54,50.55,50.5,50.52,71587.74373259053,23.475,23.4797,23.4564,23.4657,71587.7437
2007-06-19 12:20:00,50.52,50.53,50.52,50.52,18245.125348189416,23.4657,23.4704,23.4657,23.4657,18245.1253
2007-06-19 12:30:00,50.52,50.53,50.51,50.53,22841.225626740947,23.4657,23.4704,23.4611,23.4704,22841.2256
2007-06-19 12:40:00,50.53,50.53,50.51,50.53,42896.93593314764,23.4704,23.4704,23.4611,23.4704,42896.9359
2007-06-19 12:50:00,50.53,50.54,50.46,50.46,121866.29526462396,23.4704,23.475,23.4379,23.4379,121866.2953
2007-06-19 13:00:00,50.46,50.48,50.45,50.47,42061.28133704736,23.4379,23.4471,23.4332,23.4425,42061.2813
2007-06-19 13:10:00,50.47,50.5,50.46,50.49,53760.44568245126,23.4425,23.4564,23.4379,23.4518,53760.4457
2007-06-19 13:20:00,50.5,50.5,50.4,50.4,75905.29247910864,23.4564,23.4564,23.41,23.41,75905.2925
2007-06-19 13:30:00,50.4,50.43,50.37,50.37,30501.392757660167,23.41,23.4239,23.3961,23.3961,30501.3928
2007-06-19 13:40:00,50.38,50.4,50.37,50.4,31337.04735376045,23.4007,23.41,23.3961,23.41,31337.0474
2007-06-19 13:50:00,50.4,50.44,50.4,50.42,34679.66573816156,23.41,23.4286,23.41,23.4193,34679.6657
2007-06-19 14:00:00,50.43,50.45,50.4,50.41,61002.785515320335,23.4239,23.4332,23.41,23.4146,61002.7855
2007-06-19 14:10:00,50.41,50.43,50.37,50.37,50835.654596100285,23.4146,23.4239,23.3961,23.3961,50835.6546
2007-06-19 14:20:00,50.37,50.45,50.37,50.45,53899.72144846797,23.3961,23.4332,23.3961,23.4332,53899.7214
2007-06-19 14:30:00,50.45,50.53,50.44,50.51,61002.785515320335,23.4332,23.4704,23.4286,23.4611,61002.7855
2007-06-19 14:40:00,50.51,50.56,50.5,50.56,28969.359331476324,23.4611,23.4843,23.4564,23.4843,28969.3593
2007-06-19 14:50:00,50.56,50.57,50.53,50.53,39136.490250696384,23.4843,23.4889,23.4704,23.4704,39136.4903
2007-06-19 15:00:00,50.53,50.61,50.53,50.61,78412.25626740948,23.4704,23.5075,23.4704,23.5075,78412.2563
2007-06-19 15:10:00,50.6,50.63,50.6,50.61,48050.13927576602,23.5029,23.5168,23.5029,23.5075,48050.1393
2007-06-19 15:20:00,50.61,50.63,50.6,50.63,50974.930362117,23.5075,23.5168,23.5029,23.5168,50974.9304
2007-06-19 15:30:00,50.63,50.65,50.59,50.62,90529.24791086352,23.5168,23.5261,23.4982,23.5122,90529.2479
2007-06-19 15:40:00,50.63,50.75,50.62,50.73,158774.37325905293,23.5168,23.5726,23.5122,23.5633,158774.3733
2007-06-19 15:50:00,50.74,50.76,50.67,50.75,118105.84958217273,23.5679,23.5772,23.5354,23.5726,118105.8496
2007-06-20 09:30:00,50.65,50.78,50.6,50.78,107799.44289693594,23.5261,23.5865,23.5029,23.5865,107799.4429
2007-06-20 09:40:00,50.77,50.8,50.63,50.68,61281.337047353765,23.5818,23.5958,23.5168,23.54,61281.337
2007-06-20 09:50:00,50.68,50.8,50.68,50.69,62534.818941504185,23.54,23.5958,23.54,23.5447,62534.8189
2007-06-20 10:00:00,50.71,50.73,50.63,50.71,65459.61002785516,23.554,23.5633,23.5168,23.554,65459.61
2007-06-20 10:10:00,50.72,50.81,50.71,50.81,47493.03621169917,23.5586,23.6004,23.554,23.6004,47493.0362
2007-06-20 10:20:00,50.8,50.91,50.8,50.91,34540.38997214485,23.5958,23.6469,23.5958,23.6469,34540.39
2007-06-20 10:30:00,50.89,51.02,50.89,51.0,89554.31754874652,23.6376,23.698,23.6376,23.6887,89554.3175
2007-06-20 10:40:00,51.0,51.01,50.95,50.96,81197.77158774374,23.6887,23.6933,23.6655,23.6701,81197.7716
2007-06-20 10:50:00,50.96,50.96,50.94,50.96,31615.598885793872,23.6701,23.6701,23.6608,23.6701,31615.5989
2007-06-20 11:00:00,50.96,51.01,50.96,51.01,42479.108635097495,23.6701,23.6933,23.6701,23.6933,42479.1086
2007-06-20 11:10:00,51.0,51.04,50.92,50.92,48189.41504178273,23.6887,23.7073,23.6515,23.6515,48189.415
2007-06-20 11:20:00,50.93,50.99,50.92,50.95,45543.17548746518,23.6562,23.684,23.6515,23.6655,45543.1755
2007-06-20 11:30:00,50.95,50.96,50.83,50.83,33286.908077994434,23.6655,23.6701,23.6097,23.6097,33286.9081
2007-06-20 11:40:00,50.83,50.83,50.7,50.71,188579.38718662952,23.6097,23.6097,23.5493,23.554,188579.3872
2007-06-20 11:50:00,50.71,50.73,50.65,50.68,26601.671309192203,23.554,23.5633,23.5261,23.54,26601.6713
2007-06-20 12:00:00,50.67,50.69,50.56,50.65,67548.74651810585,23.5354,23.5447,23.4843,23.5261,67548.7465
2007-06-20 12:10:00,50.64,50.73,50.63,50.73,34540.38997214485,23.5215,23.5633,23.5168,23.5633,34540.39
2007-06-20 12:20:00,50.73,50.76,50.72,50.73,23537.604456824512,23.5633,23.5772,23.5586,23.5633,23537.6045
2007-06-20 12:30:00,50.74,50.74,50.68,50.73,40389.9721448468,23.5679,23.5679,23.54,23.5633,40389.9721
2007-06-20 12:40:00,50.72,50.74,50.7,50.73,21727.01949860724,23.5586,23.5679,23.5493,23.5633,21727.0195
2007-06-20 12:50:00,50.73,50.76,50.73,50.76,38440.11142061282,23.5633,23.5772,23.5633,23.5772,38440.1114
2007-06-20 13:00:00,50.76,50.76,50.67,50.67,48328.690807799445,23.5772,23.5772,23.5354,23.5354,48328.6908
2007-06-20 13:10:00,50.66,50.73,50.61,50.65,33704.73537604457,23.5308,23.5633,23.5075,23.5261,33704.7354
2007-06-20 13:20:00,50.65,50.68,50.52,50.68,50696.378830083566,23.5261,23.54,23.4657,23.54,50696.3788
2007-06-20 13:30:00,50.68,50.71,50.64,50.64,32033.42618384401,23.54,23.554,23.5215,23.5215,32033.4262
2007-06-20 13:40:00,50.64,50.65,50.6,50.62,39415.04178272981,23.5215,23.5261,23.5029,23.5122,39415.0418
2007-06-20 13:50:00,50.61,50.63,50.6,50.63,23259.05292479109,23.5075,23.5168,23.5029,23.5168,23259.0529
2007-06-20 14:00:00,50.63,50.7,50.62,50.68,62116.99164345404,23.5168,23.5493,23.5122,23.54,62116.9916
2007-06-20 14:10:00,50.68,50.7,50.68,50.68,26183.844011142064,23.54,23.5493,23.54,23.54,26183.844
2007-06-20 14:20:00,50.68,50.68,50.55,50.59,70194.9860724234,23.54,23.54,23.4797,23.4982,70194.9861
2007-06-20 14:30:00,50.6,50.6,50.52,50.55,51114.20612813371,23.5029,23.5029,23.4657,23.4797,51114.2061
2007-06-20 14:40:00,50.55,50.72,50.55,50.71,52924.791086350975,23.4797,23.5586,23.4797,23.554,52924.7911
2007-06-20 14:50:00,50.71,50.72,50.68,50.71,44846.796657381616,23.554,23.5586,23.54,23.554,44846.7967
2007-06-20 15:00:00,50.71,50.71,50.59,50.62,60167.13091922006,23.554,23.554,23.4982,23.5122,60167.1309
2007-06-20 15:10:00,50.62,50.68,50.62,50.67,55710.30640668524,23.5122,23.54,23.5122,23.5354,55710.3064
2007-06-20 15:20:00,50.66,50.67,50.57,50.6,80640.66852367688,23.5308,23.5354,23.4889,23.5029,80640.6685
2007-06-20 15:30:00,50.6,50.6,50.47,50.5,88440.11142061281,23.5029,23.5029,23.4425,23.4564,88440.1114
2007-06-20 15:40:00,50.5,50.6,50.48,50.54,75208.91364902507,23.4564,23.5029,23.4471,23.475,75208.9136
2007-06-20 15:50:00,50.54,50.56,50.38,50.38,88997.21448467967,23.475,23.4843,23.4007,23.4007,88997.2145
2007-06-21 09:30:00,50.04,50.37,50.04,50.36,81615.59888579388,23.2428,23.3961,23.2428,23.3914,81615.5989
2007-06-21 09:40:00,50.36,50.42,50.32,50.37,46239.55431754875,23.3914,23.4193,23.3728,23.3961,46239.5543
2007-06-21 09:50:00,50.37,50.52,50.37,50.39,108635.0974930362,23.3961,23.4657,23.3961,23.4053,108635.0975
2007-06-21 10:00:00,50.4,50.54,50.38,50.54,103342.61838440112,23.41,23.475,23.4007,23.475,103342.6184
2007-06-21 10:10:00,50.54,50.68,50.51,50.65,100417.82729805016,23.475,23.54,23.4611,23.5261,100417.8273
2007-06-21 10:20:00,50.66,50.84,50.63,50.73,94986.07242339832,23.5308,23.6144,23.5168,23.5633,94986.0724
2007-06-21 10:30:00,50.73,50.75,50.6,50.63,78969.35933147633,23.5633,23.5726,23.5029,23.5168,78969.3593
2007-06-21 10:40:00,50.63,50.69,50.58,50.65,79526.46239554317,23.5168,23.5447,23.4936,23.5261,79526.4624
2007-06-21 10:50:00,50.65,50.71,50.6,50.6,56824.51253481895,23.5261,23.554,23.5029,23.5029,56824.5125
2007-06-21 11:00:00,50.62,50.66,50.59,50.59,40807.79944289694,23.5122,23.5308,23.4982,23.4982,40807.7994
2007-06-21 11:10:00,50.59,50.63,50.54,50.57,37883.008356545964,23.4982,23.5168,23.475,23.4889,37883.0084
2007-06-21 11:20:00,50.58,50.58,50.55,50.58,40111.420612813374,23.4936,23.4936,23.4797,23.4936,40111.4206
2007-06-21 11:30:00,50.57,50.68,50.57,50.58,62813.37047353761,23.4889,23.54,23.4889,23.4936,62813.3705
2007-06-21 11:40:00,50.58,50.65,50.58,50.64,20752.089136490253,23.4936,23.5261,23.4936,23.5215,20752.0891
2007-06-21 11:50:00,50.64,50.66,50.6,50.66,42339.83286908078,23.5215,23.5308,23.5029,23.5308,42339.8329
2007-06-21 12:00:00,50.66,50.83,50.66,50.78,70334.26183844011,23.5308,23.6097,23.5308,23.5865,70334.2618
2007-06-21 12:10:00,50.77,50.79,50.68,50.68,109749.30362116992,23.5818,23.5911,23.54,23.54,109749.3036
2007-06-21 12:20:00,50.68,50.72,50.59,50.61,46378.83008356546,23.54,23.5586,23.4982,23.5075,46378.8301
2007-06-21 12:30:00,50.6,50.6,50.48,50.56,54178.2729805014,23.5029,23.5029,23.4471,23.4843,54178.273
2007-06-21 12:40:00,50.56,50.6,50.5,50.55,56963.78830083566,23.4843,23.5029,23.4564,23.4797,56963.7883
2007-06-21 12:50:00,50.55,50.55,50.46,50.48,35933.14763231198,23.4797,23.4797,23.4379,23.4471,35933.1476
2007-06-21 13:00:00,50.48,50.62,50.48,50.6,39554.31754874652,23.4471,23.5122,23.4471,23.5029,39554.3175
2007-06-21 13:10:00,50.6,50.65,50.58,50.65,33147.632311977715,23.5029,23.5261,23.4936,23.5261,33147.6323
2007-06-21 13:20:00,50.65,50.67,50.57,50.63,37325.90529247911,23.5261,23.5354,23.4889,23.5168,37325.9053
2007-06-21 13:30:00,50.63,50.75,50.63,50.68,39832.86908077994,23.5168,23.5726,23.5168,23.54,39832.8691
2007-06-21 13:40:00,50.68,50.73,50.68,50.71,29108.63509749304,23.54,23.5633,23.54,23.554,29108.6351
2007-06-21 13:50:00,50.71,50.71,50.61,50.69,45403.89972144847,23.554,23.554,23.5075,23.5447,45403.8997
2007-06-21 14:00:00,50.69,50.7,50.6,50.65,40111.420612813374,23.5447,23.5493,23.5029,23.5261,40111.4206
2007-06-21 14:10:00,50.65,50.72,50.63,50.72,36490.25069637883,23.5261,23.5586,23.5168,23.5586,36490.2507
2007-06-21 14:20:00,50.72,50.73,50.66,50.67,36490.25069637883,23.5586,23.5633,23.5308,23.5354,36490.2507
2007-06-21 14:30:00,50.67,50.67,50.58,50.58,52506.96378830084,23.5354,23.5354,23.4936,23.4936,52506.9638
2007-06-21 14:40:00,50.59,50.62,50.55,50.55,35654.596100278555,23.4982,23.5122,23.4797,23.4797,35654.5961
2007-06-21 14:50:00,50.55,50.68,50.55,50.68,38161.55988857939,23.4797,23.54,23.4797,23.54,38161.5599
2007-06-21 15:00:00,50.68,50.76,50.68,50.75,49860.72423398329,23.54,23.5772,23.54,23.5726,49860.7242
2007-06-21 15:10:00,50.74,50.78,50.68,50.74,49860.72423398329,23.5679,23.5865,23.54,23.5679,49860.7242
2007-06-21 15:20:00,50.74,50.79,50.73,50.78,45821.72701949861,23.5679,23.5911,23.5633,23.5865,45821.727
2007-06-21 15:30:00,50.78,50.81,50.73,50.74,70194.9860724234,23.5865,23.6004,23.5633,23.5679,70194.9861
2007-06-21 15:40:00,50.74,50.8,50.73,50.78,80362.11699164346,23.5679,23.5958,23.5633,23.5865,80362.117
2007-06-21 15:50:00,50.78,50.84,50.76,50.81,89832.86908077994,23.5865,23.6144,23.5772,23.6004,89832.8691
2007-06-22 09:30:00,50.63,50.7,50.48,50.7,45821.72701949861,23.5168,23.5493,23.4471,23.5493,45821.727
2007-06-22 09:40:00,50.68,50.7,50.57,50.61,49025.06963788301,23.54,23.5493,23.4889,23.5075,49025.0696
2007-06-22 09:50:00,50.62,50.68,50.6,50.65,50278.55153203343,23.5122,23.54,23.5029,23.5261,50278.5515
2007-06-22 10:00:00,50.65,50.68,50.53,50.55,57660.16713091922,23.5261,23.54,23.4704,23.4797,57660.1671
2007-06-22 10:10:00,50.54,50.58,50.52,50.53,32172.70194986073,23.475,23.4936,23.4657,23.4704,32172.7019
2007-06-22 10:20:00,50.53,50.55,50.39,50.39,32869.08077994429,23.4704,23.4797,23.4053,23.4053,32869.0808
2007-06-22 10:30:00,50.39,50.47,50.31,50.35,47493.03621169917,23.4053,23.4425,23.3682,23.3868,47493.0362
2007-06-22 10:40:00,50.32,50.35,50.3,50.32,30779.944289693594,23.3728,23.3868,23.3635,23.3728,30779.9443
2007-06-22 10:50:00,50.33,50.33,50.25,50.25,44011.14206128134,23.3775,23.3775,23.3403,23.3403,44011.1421
2007-06-22 11:00:00,50.25,50.25,50.12,50.12,48189.41504178273,23.3403,23.3403,23.2799,23.2799,48189.415
2007-06-22 11:10:00,50.12,50.19,50.04,50.05,62534.818941504185,23.2799,23.3124,23.2428,23.2474,62534.8189
2007-06-22 11:20:00,50.04,50.23,50.03,50.22,124373.2590529248,23.2428,23.331,23.2381,23.3264,124373.2591
2007-06-22 11:30:00,50.24,50.42,50.24,50.41,65181.05849582173,23.3357,23.4193,23.3357,23.4146,65181.0585
2007-06-22 11:40:00,50.41,50.47,50.38,50.42,75487.4651810585,23.4146,23.4425,23.4007,23.4193,75487.4652
2007-06-22 11:50:00,50.4,50.51,50.4,50.5,35376.044568245125,23.41,23.4611,23.41,23.4564,35376.0446
2007-06-22 12:00:00,50.52,50.6,50.47,50.55,65320.33426183844,23.4657,23.5029,23.4425,23.4797,65320.3343
2007-06-22 12:10:00,50.55,50.55,50.27,50.35,58635.09749303621,23.4797,23.4797,23.3496,23.3868,58635.0975
2007-06-22 12:20:00,50.35,50.35,50.13,50.15,57660.16713091922,23.3868,23.3868,23.2846,23.2939,57660.1671
2007-06-22 12:30:00,50.15,50.27,50.03,50.24,80779.9442896936,23.2939,23.3496,23.2381,23.3357,80779.9443
2007-06-22 12:40:00,50.24,50.26,50.15,50.24,35376.044568245125,23.3357,23.345,23.2939,23.3357,35376.0446
2007-06-22 12:50:00,50.23,50.24,50.12,50.12,57660.16713091922,23.331,23.3357,23.2799,23.2799,57660.1671
2007-06-22 13:00:00,50.13,50.13,49.97,50.08,85097.4930362117,23.2846,23.2846,23.2103,23.2614,85097.493
2007-06-22 13:10:00,50.08,50.16,50.08,50.15,35933.14763231198,23.2614,23.2985,23.2614,23.2939,35933.1476
2007-06-22 13:20:00,50.16,50.3,50.16,50.3,44986.072423398335,23.2985,23.3635,23.2985,23.3635,44986.0724
2007-06-22 13:30:00,50.29,50.3,50.22,50.28,38718.66295264624,23.3589,23.3635,23.3264,23.3542,38718.663
2007-06-22 13:40:00,50.28,50.3,50.19,50.2,36629.526462395545,23.3542,23.3635,23.3124,23.3171,36629.5265
2007-06-22 13:50:00,50.2,50.25,50.17,50.2,80083.56545961004,23.3171,23.3403,23.3032,23.3171,80083.5655
2007-06-22 14:00:00,50.2,50.22,50.09,50.09,38718.66295264624,23.3171,23.3264,23.266,23.266,38718.663
2007-06-22 14:10:00,50.1,50.18,50.1,50.18,40389.9721448468,23.2706,23.3078,23.2706,23.3078,40389.9721
2007-06-22 14:20:00,50.17,50.21,50.13,50.2,60306.40668523677,23.3032,23.3217,23.2846,23.3171,60306.4067
2007-06-22 14:30:00,50.21,50.25,50.1,50.17,66155.98885793872,23.3217,23.3403,23.2706,23.3032,66155.9889
2007-06-22 14:40:00,50.17,50.22,50.17,50.22,33426.183844011146,23.3032,23.3264,23.3032,23.3264,33426.1838
2007-06-22 14:50:00,50.22,50.24,50.17,50.21,56267.40947075209,23.3264,23.3357,23.3032,23.3217,56267.4095
2007-06-22 15:00:00,50.22,50.23,50.15,50.17,43732.59052924792,23.3264,23.331,23.2939,23.3032,43732.5905
2007-06-22 15:10:00,50.16,50.22,50.16,50.22,44568.24512534819,23.2985,23.3264,23.2985,23.3264,44568.2451
2007-06-22 15:20:00,50.22,50.23,50.12,50.12,75766.01671309193,23.3264,23.331,23.2799,23.2799,75766.0167
2007-06-22 15:30:00,50.12,50.16,50.07,50.12,86490.25069637883,23.2799,23.2985,23.2567,23.2799,86490.2507
2007-06-22 15:40:00,50.12,50.12,49.99,50.12,155988.85793871866,23.2799,23.2799,23.2195,23.2799,155988.8579
2007-06-22 15:50:00,50.12,50.13,49.99,50.06,127158.77437325906,23.2799,23.2846,23.2195,23.2521,127158.7744
2007-06-25 09:30:00,49.81,50.53,49.81,50.12,91922.00557103063,23.1359,23.4704,23.1359,23.2799,91922.0056
2007-06-25 09:40:00,50.12,50.17,49.91,50.06,56824.51253481895,23.2799,23.3032,23.1824,23.2521,56824.5125
2007-06-25 09:50:00,50.07,50.13,50.05,50.09,55571.03064066853,23.2567,23.2846,23.2474,23.266,55571.0306
2007-06-25 10:00:00,50.11,50.19,50.11,50.13,57242.33983286908,23.2753,23.3124,23.2753,23.2846,57242.3398
2007-06-25 10:10:00,50.12,50.32,50.12,50.26,69220.0557103064,23.2799,23.3728,23.2799,23.345,69220.0557
2007-06-25 10:20:00,50.27,50.37,50.27,50.35,73955.43175487466,23.3496,23.3961,23.3496,23.3868,73955.4318
2007-06-25 10:30:00,50.36,50.42,50.35,50.36,34261.83844011142,23.3914,23.4193,23.3868,23.3914,34261.8384
2007-06-25 10:40:00,50.37,50.4,50.35,50.38,46239.55431754875,23.3961,23.41,23.3868,23.4007,46239.5543
2007-06-25 10:50:00,50.39,50.47,50.3,50.46,49025.06963788301,23.4053,23.4425,23.3635,23.4379,49025.0696
2007-06-25 11:00:00,50.46,50.49,50.42,50.43,33426.183844011146,23.4379,23.4518,23.4193,23.4239,33426.1838
2007-06-25 11:10:00,50.4,50.43,50.38,50.41,30222.841225626744,23.41,23.4239,23.4007,23.4146,30222.8412
2007-06-25 11:20:00,50.41,50.42,50.29,50.3,39693.59331476323,23.4146,23.4193,23.3589,23.3635,39693.5933
2007-06-25 11:30:00,50.3,50.35,50.27,50.28,39136.490250696384,23.3635,23.3868,23.3496,23.3542,39136.4903
2007-06-25 11:40:00,50.28,50.3,50.23,50.27,29944.28969359332,23.3542,23.3635,23.331,23.3496,29944.2897
2007-06-25 11:50:00,50.27,50.27,50.19,50.19,76323.11977715878,23.3496,23.3496,23.3124,23.3124,76323.1198
2007-06-25 12:00:00,50.19,50.29,50.19,50.28,26601.671309192203,23.3124,23.3589,23.3124,23.3542,26601.6713
2007-06-25 12:10:00,50.28,50.28,50.24,50.25,11002.785515320336,23.3542,23.3542,23.3357,23.3403,11002.7855
2007-06-25 12:20:00,50.23,50.27,50.22,50.22,36350.97493036212,23.331,23.3496,23.3264,23.3264,36350.9749
2007-06-25 12:30:00,50.22,50.24,50.19,50.2,27158.774373259053,23.3264,23.3357,23.3124,23.3171,27158.7744
2007-06-25 12:40:00,50.2,50.22,50.19,50.19,39972.14484679666,23.3171,23.3264,23.3124,23.3124,39972.1448
2007-06-25 12:50:00,50.19,50.2,50.17,50.17,70194.9860724234,23.3124,23.3171,23.3032,23.3032,70194.9861
2007-06-25 13:00:00,50.17,50.18,50.14,50.14,38022.28412256268,23.3032,23.3078,23.2892,23.2892,38022.2841
2007-06-25 13:10:00,50.14,50.2,50.14,50.16,49721.44846796658,23.2892,23.3171,23.2892,23.2985,49721.4485
2007-06-25 13:20:00,50.16,50.19,50.15,50.18,37743.73259052925,23.2985,23.3124,23.2939,23.3078,37743.7326
2007-06-25 13:30:00,50.17,50.22,50.15,50.21,46378.83008356546,23.3032,23.3264,23.2939,23.3217,46378.8301
2007-06-25 13:40:00,50.21,50.22,50.18,50.2,34679.66573816156,23.3217,23.3264,23.3078,23.3171,34679.6657
2007-06-25 13:50:00,50.2,50.21,50.17,50.18,27855.15320334262,23.3171,23.3217,23.3032,23.3078,27855.1532
2007-06-25 14:00:00,50.19,50.22,50.18,50.22,33844.01114206128,23.3124,23.3264,23.3078,23.3264,33844.0111
2007-06-25 14:10:00,50.21,50.21,50.09,50.14,63927.57660167131,23.3217,23.3217,23.266,23.2892,63927.5766
2007-06-25 14:20:00,50.14,50.19,50.12,50.12,47493.03621169917,23.2892,23.3124,23.2799,23.2799,47493.0362
2007-06-25 14:30:00,50.1,50.11,49.89,49.94,110027.85515320336,23.2706,23.2753,23.1731,23.1963,110027.8552
2007-06-25 14:40:00,49.94,50.02,49.87,49.88,66434.54038997214,23.1963,23.2335,23.1638,23.1685,66434.5404
2007-06-25 14:50:00,49.87,49.93,49.79,49.89,92339.83286908078,23.1638,23.1917,23.1267,23.1731,92339.8329
2007-06-25 15:00:00,49.89,49.9,49.79,49.83,67548.74651810585,23.1731,23.1777,23.1267,23.1452,67548.7465
2007-06-25 15:10:00,49.84,49.95,49.81,49.84,81337.04735376046,23.1499,23.201,23.1359,23.1499,81337.0474
2007-06-25 15:20:00,49.84,50.04,49.83,50.03,84679.66573816157,23.1499,23.2428,23.1452,23.2381,84679.6657
2007-06-25 15:30:00,50.02,50.13,50.02,50.09,76880.22284122564,23.2335,23.2846,23.2335,23.266,76880.2228
2007-06-25 15:40:00,50.09,50.09,49.86,49.97,124930.36211699164,23.266,23.266,23.1592,23.2103,124930.3621
2007-06-25 15:50:00,49.95,50.0,49.91,49.96,97771.5877437326,23.201,23.2242,23.1824,23.2056,97771.5877
2007-06-26 09:30:00,50.37,50.6,50.3,50.32,157660.16713091923,23.3961,23.5029,23.3635,23.3728,157660.1671
2007-06-26 09:40:00,50.32,50.44,50.3,50.35,177019.49860724236,23.3728,23.4286,23.3635,23.3868,177019.4986
2007-06-26 09:50:00,50.35,50.4,50.23,50.3,167966.573816156,23.3868,23.41,23.331,23.3635,167966.5738
2007-06-26 10:00:00,50.3,50.37,50.12,50.14,121030.64066852369,23.3635,23.3961,23.2799,23.2892,121030.6407
2007-06-26 10:10:00,50.13,50.24,50.06,50.22,94289.69359331476,23.2846,23.3357,23.2521,23.3264,94289.6936
2007-06-26 10:20:00,50.22,50.25,50.12,50.15,61699.1643454039,23.3264,23.3403,23.2799,23.2939,61699.1643
2007-06-26 10:30:00,50.16,50.34,50.14,50.26,58913.64902506965,23.2985,23.3821,23.2892,23.345,58913.649
2007-06-26 10:40:00,50.33,50.34,50.19,50.2,46378.83008356546,23.3775,23.3821,23.3124,23.3171,46378.8301
2007-06-26 10:50:00,50.22,50.28,50.13,50.14,58774.373259052925,23.3264,23.3542,23.2846,23.2892,58774.3733
2007-06-26 11:00:00,50.15,50.22,50.11,50.2,69080.7799442897,23.2939,23.3264,23.2753,23.3171,69080.7799
2007-06-26 11:10:00,50.2,50.27,50.19,50.2,109331.4763231198,23.3171,23.3496,23.3124,23.3171,109331.4763
2007-06-26 11:20:00,50.2,50.22,50.12,50.12,38579.38718662953,23.3171,23.3264,23.2799,23.2799,38579.3872
2007-06-26 11:30:00,50.12,50.22,47.93,50.22,44289.69359331477,23.2799,23.3264,22.2627,23.3264,44289.6936
2007-06-26 11:40:00,50.22,50.29,50.22,50.28,75208.91364902507,23.3264,23.3589,23.3264,23.3542,75208.9136
2007-06-26 11:50:00,50.28,50.28,50.09,50.26,41643.45403899722,23.3542,23.3542,23.266,23.345,41643.454
2007-06-26 12:00:00,50.26,50.26,50.21,50.21,54874.65181058496,23.345,23.345,23.3217,23.3217,54874.6518
2007-06-26 12:10:00,50.21,50.21,50.12,50.14,24930.362116991644,23.3217,23.3217,23.2799,23.2892,24930.3621
2007-06-26 12:20:00,50.14,50.26,50.13,50.22,39832.86908077994,23.2892,23.345,23.2846,23.3264,39832.8691
2007-06-26 12:30:00,50.22,50.24,50.09,50.09,44846.796657381616,23.3264,23.3357,23.266,23.266,44846.7967
2007-06-26 12:40:00,50.09,50.12,50.08,50.12,34261.83844011142,23.266,23.2799,23.2614,23.2799,34261.8384
2007-06-26 12:50:00,50.12,50.15,50.11,50.14,36908.07799442897,23.2799,23.2939,23.2753,23.2892,36908.078
2007-06-26 13:00:00,50.14,50.15,50.12,50.12,31197.771587743733,23.2892,23.2939,23.2799,23.2799,31197.7716
2007-06-26 13:10:00,50.12,50.24,50.12,50.2,41643.45403899722,23.2799,23.3357,23.2799,23.3171,41643.454
2007-06-26 13:20:00,50.2,50.21,50.14,50.15,32311.97771587744,23.3171,23.3217,23.2892,23.2939,32311.9777
2007-06-26 13:30:00,50.14,50.2,50.12,50.19,31894.1504178273,23.2892,23.3171,23.2799,23.3124,31894.1504
2007-06-26 13:40:00,50.19,50.23,50.09,50.12,58356.54596100279,23.3124,23.331,23.266,23.2799,58356.546
2007-06-26 13:50:00,50.12,50.16,50.09,50.15,32729.80501392758,23.2799,23.2985,23.266,23.2939,32729.805
2007-06-26 14:00:00,50.15,50.17,50.09,50.09,83147.63231197772,23.2939,23.3032,23.266,23.266,83147.6323
2007-06-26 14:10:00,50.1,50.12,50.04,50.09,84540.38997214485,23.2706,23.2799,23.2428,23.266,84540.39
2007-06-26 14:20:00,50.09,50.09,49.97,50.0,97632.31197771589,23.266,23.266,23.2103,23.2242,97632.312
2007-06-26 14:30:00,50.0,50.02,49.83,49.83,85933.14763231199,23.2242,23.2335,23.1452,23.1452,85933.1476
2007-06-26 14:40:00,49.83,49.92,49.8,49.88,106406.6852367688,23.1452,23.187,23.1313,23.1685,106406.6852
2007-06-26 14:50:00,49.88,49.92,49.84,49.86,84540.38997214485,23.1685,23.187,23.1499,23.1592,84540.39
2007-06-26 15:00:00,49.86,49.87,49.76,49.81,110863.50974930364,23.1592,23.1638,23.1127,23.1359,110863.5097
2007-06-26 15:10:00,49.81,49.96,49.81,49.9,68941.50417827298,23.1359,23.2056,23.1359,23.1777,68941.5042
2007-06-26 15:20:00,49.9,49.92,49.88,49.92,69637.88300835656,23.1777,23.187,23.1685,23.187,69637.883
2007-06-26 15:30:00,49.91,49.97,49.9,49.96,76880.22284122564,23.1824,23.2103,23.1777,23.2056,76880.2228
2007-06-26 15:40:00,49.96,49.97,49.86,49.89,98607.24233983288,23.2056,23.2103,23.1592,23.1731,98607.2423
2007-06-26 15:50:00,49.89,49.91,49.83,49.84,114902.50696378831,23.1731,23.1824,23.1452,23.1499,114902.507
2007-06-27 09:30:00,49.99,50.09,49.79,49.88,182590.5292479109,23.2592,23.3057,23.1662,23.208,182590.5292
2007-06-27 09:40:00,49.87,50.02,49.76,50.01,132311.97771587744,23.2034,23.2732,23.1522,23.2685,132311.9777
2007-06-27 09:50:00,50.02,50.2,50.02,50.15,212952.6462395544,23.2732,23.3569,23.2732,23.3337,212952.6462
2007-06-27 10:00:00,50.15,50.19,50.07,50.16,69777.15877437327,23.3337,23.3523,23.2964,23.3383,69777.1588
2007-06-27 10:10:00,50.16,50.17,50.01,50.04,60863.50974930362,23.3383,23.343,23.2685,23.2825,60863.5097
2007-06-27 10:20:00,50.03,50.12,50.0,50.02,134122.56267409472,23.2778,23.3197,23.2639,23.2732,134122.5627
2007-06-27 10:30:00,50.02,50.04,50.0,50.01,109192.20055710307,23.2732,23.2825,23.2639,23.2685,109192.2006
2007-06-27 10:40:00,50.01,50.03,49.97,49.98,98328.69080779944,23.2685,23.2778,23.2499,23.2546,98328.6908
2007-06-27 10:50:00,49.98,50.02,49.97,50.0,45682.45125348189,23.2546,23.2732,23.2499,23.2639,45682.4513
2007-06-27 11:00:00,50.0,50.05,49.98,50.03,52924.791086350975,23.2639,23.2871,23.2546,23.2778,52924.7911
2007-06-27 11:10:00,50.01,50.15,50.01,50.07,50278.55153203343,23.2685,23.3337,23.2685,23.2964,50278.5515
2007-06-27 11:20:00,50.07,50.08,49.99,50.01,31197.771587743733,23.2964,23.3011,23.2592,23.2685,31197.7716
2007-06-27 11:30:00,50.02,50.02,49.98,49.99,38997.21448467967,23.2732,23.2732,23.2546,23.2592,38997.2145
2007-06-27 11:40:00,49.99,50.04,49.94,50.02,62813.37047353761,23.2592,23.2825,23.2359,23.2732,62813.3705
2007-06-27 11:50:00,50.02,50.04,49.99,50.02,39136.490250696384,23.2732,23.2825,23.2592,23.2732,39136.4903
2007-06-27 12:00:00,50.02,50.07,50.02,50.06,91086.35097493036,23.2732,23.2964,23.2732,23.2918,91086.351
2007-06-27 12:10:00,50.05,50.07,50.04,50.04,45403.89972144847,23.2871,23.2964,23.2825,23.2825,45403.8997
2007-06-27 12:20:00,50.05,50.08,50.04,50.06,42200.55710306407,23.2871,23.3011,23.2825,23.2918,42200.5571
2007-06-27 12:30:00,50.07,50.09,50.04,50.07,41225.62674094708,23.2964,23.3057,23.2825,23.2964,41225.6267
2007-06-27 12:40:00,50.07,50.08,50.02,50.03,50835.654596100285,23.2964,23.3011,23.2732,23.2778,50835.6546
2007-06-27 12:50:00,50.04,50.09,50.04,50.08,24651.810584958217,23.2825,23.3057,23.2825,23.3011,24651.8106
2007-06-27 13:00:00,50.07,50.09,50.04,50.07,32590.529247910865,23.2964,23.3057,23.2825,23.2964,32590.5292
2007-06-27 13:10:00,50.06,50.07,49.94,49.97,45682.45125348189,23.2918,23.2964,23.2359,23.2499,45682.4513
2007-06-27 13:20:00,49.97,50.06,49.97,50.04,54178.2729805014,23.2499,23.2918,23.2499,23.2825,54178.273
2007-06-27 13:30:00,50.04,50.04,49.94,49.99,51810.58495821728,23.2825,23.2825,23.2359,23.2592,51810.585
2007-06-27 13:40:00,49.99,50.08,49.99,50.07,54038.99721448468,23.2592,23.3011,23.2592,23.2964,54038.9972
2007-06-27 13:50:00,50.07,50.19,50.06,50.17,49721.44846796658,23.2964,23.3523,23.2918,23.343,49721.4485
2007-06-27 14:00:00,50.17,50.22,50.09,50.18,99303.62116991644,23.343,23.3662,23.3057,23.3476,99303.6212
2007-06-27 14:10:00,50.19,50.22,50.16,50.19,81058.49582172702,23.3523,23.3662,23.3383,23.3523,81058.4958
2007-06-27 14:20:00,50.2,50.25,50.19,50.24,55849.58217270195,23.3569,23.3802,23.3523,23.3755,55849.5822
2007-06-27 14:30:00,50.24,50.27,50.23,50.26,104317.5487465181,23.3755,23.3895,23.3709,23.3848,104317.5487
2007-06-27 14:40:00,50.26,50.26,50.23,50.24,61977.71587743733,23.3848,23.3848,23.3709,23.3755,61977.7159
2007-06-27 14:50:00,50.24,50.26,50.23,50.26,43593.3147632312,23.3755,23.3848,23.3709,23.3848,43593.3148
2007-06-27 15:00:00,50.26,50.33,50.25,50.32,83565.45961002786,23.3848,23.4174,23.3802,23.4127,83565.4596
2007-06-27 15:10:00,50.32,50.33,50.31,50.32,65738.16155988858,23.4127,23.4174,23.4081,23.4127,65738.1616
2007-06-27 15:20:00,50.32,50.34,50.31,50.34,101949.860724234,23.4127,23.4221,23.4081,23.4221,101949.8607
2007-06-27 15:30:00,50.34,50.39,50.34,50.37,129526.4623955432,23.4221,23.4453,23.4221,23.436,129526.4624
2007-06-27 15:40:00,50.36,50.46,50.36,50.46,135376.04456824512,23.4314,23.4779,23.4314,23.4779,135376.0446
2007-06-27 15:50:00,50.45,50.5,50.43,50.48,129108.63509749304,23.4732,23.4965,23.4639,23.4872,129108.6351
2007-06-28 09:30:00,50.62,50.73,50.51,50.7,211281.33704735377,23.5523,23.6035,23.5012,23.5896,211281.337
2007-06-28 09:40:00,50.7,50.8,50.7,50.78,91922.00557103063,23.5896,23.6361,23.5896,23.6268,91922.0056
2007-06-28 09:50:00,50.78,50.96,50.78,50.92,124651.81058495822,23.6268,23.7105,23.6268,23.6919,124651.8106
2007-06-28 10:00:00,50.92,50.93,50.85,50.88,50835.654596100285,23.6919,23.6966,23.6593,23.6733,50835.6546
2007-06-28 10:10:00,50.88,50.89,50.83,50.84,45264.62395543176,23.6733,23.678,23.65,23.6547,45264.624
2007-06-28 10:20:00,50.86,50.88,50.65,50.7,103342.61838440112,23.664,23.6733,23.5663,23.5896,103342.6184
2007-06-28 10:30:00,50.71,50.81,50.69,50.8,47353.760445682456,23.5942,23.6407,23.5849,23.6361,47353.7604
2007-06-28 10:40:00,50.81,50.82,50.75,50.8,56824.51253481895,23.6407,23.6454,23.6128,23.6361,56824.5125
2007-06-28 10:50:00,50.79,50.82,50.75,50.76,28412.25626740948,23.6314,23.6454,23.6128,23.6175,28412.2563
2007-06-28 11:00:00,50.77,50.77,50.7,50.71,39275.766016713096,23.6221,23.6221,23.5896,23.5942,39275.766
2007-06-28 11:10:00,50.71,50.8,50.7,50.78,27576.601671309192,23.5942,23.6361,23.5896,23.6268,27576.6017
2007-06-28 11:20:00,50.78,50.79,50.74,50.75,61420.61281337048,23.6268,23.6314,23.6082,23.6128,61420.6128
2007-06-28 11:30:00,50.74,50.76,50.72,50.72,27019.49860724234,23.6082,23.6175,23.5989,23.5989,27019.4986
2007-06-28 11:40:00,50.71,50.78,50.71,50.78,28690.807799442897,23.5942,23.6268,23.5942,23.6268,28690.8078
2007-06-28 11:50:00,50.78,50.81,50.76,50.78,44011.14206128134,23.6268,23.6407,23.6175,23.6268,44011.1421
2007-06-28 12:00:00,50.78,50.81,50.76,50.79,85097.4930362117,23.6268,23.6407,23.6175,23.6314,85097.493
2007-06-28 12:10:00,50.8,50.8,50.79,50.8,34261.83844011142,23.6361,23.6361,23.6314,23.6361,34261.8384
2007-06-28 12:20:00,50.8,50.8,50.79,50.8,22423.398328690808,23.6361,23.6361,23.6314,23.6361,22423.3983
2007-06-28 12:30:00,50.8,50.88,50.8,50.86,27715.877437325908,23.6361,23.6733,23.6361,23.664,27715.8774
2007-06-28 12:40:00,50.86,50.86,50.8,50.81,49721.44846796658,23.664,23.664,23.6361,23.6407,49721.4485
2007-06-28 12:50:00,50.81,50.83,50.81,50.81,8635.097493036212,23.6407,23.65,23.6407,23.6407,8635.0975
2007-06-28 13:00:00,50.81,50.83,50.8,50.81,17130.91922005571,23.6407,23.65,23.6361,23.6407,17130.9192
2007-06-28 13:10:00,50.8,50.85,50.8,50.85,48328.690807799445,23.6361,23.6593,23.6361,23.6593,48328.6908
2007-06-28 13:20:00,50.85,50.89,50.83,50.88,38440.11142061282,23.6593,23.678,23.65,23.6733,38440.1114
2007-06-28 13:30:00,50.88,50.91,50.87,50.87,44289.69359331477,23.6733,23.6873,23.6687,23.6687,44289.6936
2007-06-28 13:40:00,50.88,50.91,50.87,50.91,13788.300835654596,23.6733,23.6873,23.6687,23.6873,13788.3008
2007-06-28 13:50:00,50.91,50.94,50.81,50.81,152785.51532033426,23.6873,23.7012,23.6407,23.6407,152785.5153
2007-06-28 14:00:00,50.81,50.93,50.79,50.92,23398.3286908078,23.6407,23.6966,23.6314,23.6919,23398.3287
2007-06-28 14:10:00,50.93,50.94,50.68,50.93,100000.0,23.6966,23.7012,23.5802,23.6966,100000.0
2007-06-28 14:20:00,50.91,50.94,50.71,50.73,117966.573816156,23.6873,23.7012,23.5942,23.6035,117966.5738
2007-06-28 14:30:00,50.73,50.75,50.5,50.6,161420.61281337048,23.6035,23.6128,23.4965,23.543,161420.6128
2007-06-28 14:40:00,50.6,50.9,50.6,50.84,93871.86629526464,23.543,23.6826,23.543,23.6547,93871.8663
2007-06-28 14:50:00,50.86,50.93,50.83,50.9,66155.98885793872,23.664,23.6966,23.65,23.6826,66155.9889
2007-06-28 15:00:00,50.9,50.91,50.79,50.91,54317.54874651811,23.6826,23.6873,23.6314,23.6873,54317.5487
2007-06-28 15:10:00,50.92,50.93,50.88,50.91,56406.6852367688,23.6919,23.6966,23.6733,23.6873,56406.6852
2007-06-28 15:20:00,50.91,50.92,50.89,50.89,74651.81058495822,23.6873,23.6919,23.678,23.678,74651.8106
2007-06-28 15:30:00,50.89,50.93,50.84,50.85,83565.45961002786,23.678,23.6966,23.6547,23.6593,83565.4596
2007-06-28 15:40:00,50.85,50.85,50.65,50.73,165041.782729805,23.6593,23.6593,23.5663,23.6035,165041.7827
2007-06-28 15:50:00,50.72,50.8,50.71,50.74,102367.68802228411,23.5989,23.6361,23.5942,23.6082,102367.688
2007-06-29 09:30:00,50.88,50.91,50.7,50.7,52785.51532033426,23.6733,23.6873,23.5896,23.5896,52785.5153
2007-06-29 09:40:00,50.7,50.87,50.7,50.85,48885.7938718663,23.5896,23.6687,23.5896,23.6593,48885.7939
2007-06-29 09:50:00,50.86,50.93,50.84,50.87,78551.53203342619,23.664,23.6966,23.6547,23.6687,78551.532
2007-06-29 10:00:00,50.87,50.89,50.83,50.85,47075.20891364903,23.6687,23.678,23.65,23.6593,47075.2089
2007-06-29 10:10:00,50.85,50.88,50.83,50.85,37325.90529247911,23.6593,23.6733,23.65,23.6593,37325.9053
2007-06-29 10:20:00,50.85,50.88,50.83,50.86,23537.604456824512,23.6593,23.6733,23.65,23.664,23537.6045
2007-06-29 10:30:00,50.87,50.87,50.83,50.85,15320.33426183844,23.6687,23.6687,23.65,23.6593,15320.3343
2007-06-29 10:40:00,50.86,50.87,50.83,50.84,23259.05292479109,23.664,23.6687,23.65,23.6547,23259.0529
2007-06-29 10:50:00,50.84,50.84,50.81,50.81,86211.69916434541,23.6547,23.6547,23.6407,23.6407,86211.6992
2007-06-29 11:00:00,50.82,50.82,50.69,50.71,59331.47632311978,23.6454,23.6454,23.5849,23.5942,59331.4763
2007-06-29 11:10:00,50.71,50.76,50.71,50.75,13927.57660167131,23.5942,23.6175,23.5942,23.6128,13927.5766
2007-06-29 11:20:00,50.76,50.78,50.75,50.78,17827.298050139278,23.6175,23.6268,23.6128,23.6268,17827.2981
2007-06-29 11:30:00,50.78,50.83,50.76,50.83,19359.33147632312,23.6268,23.65,23.6175,23.65,19359.3315
2007-06-29 11:40:00,50.83,50.83,50.81,50.81,19359.33147632312,23.65,23.65,23.6407,23.6407,19359.3315
2007-06-29 11:50:00,50.81,50.81,50.75,50.75,33008.356545961,23.6407,23.6407,23.6128,23.6128,33008.3565
2007-06-29 12:00:00,50.75,50.76,50.71,50.72,26601.671309192203,23.6128,23.6175,23.5942,23.5989,26601.6713
2007-06-29 12:10:00,50.72,50.73,50.68,50.68,45125.34818941505,23.5989,23.6035,23.5802,23.5802,45125.3482
2007-06-29 12:20:00,50.68,50.72,50.66,50.71,33983.28690807799,23.5802,23.5989,23.5709,23.5942,33983.2869
2007-06-29 12:30:00,50.71,50.71,50.59,50.65,63091.92200557103,23.5942,23.5942,23.5384,23.5663,63091.922
2007-06-29 12:40:00,50.66,50.73,50.65,50.68,36768.802228412256,23.5709,23.6035,23.5663,23.5802,36768.8022
2007-06-29 12:50:00,50.68,50.72,50.68,50.71,26183.844011142064,23.5802,23.5989,23.5802,23.5942,26183.844
2007-06-29 13:00:00,50.72,50.73,50.66,50.66,38579.38718662953,23.5989,23.6035,23.5709,23.5709,38579.3872
2007-06-29 13:10:00,50.67,50.72,50.67,50.71,57381.61559888579,23.5756,23.5989,23.5756,23.5942,57381.6156
2007-06-29 13:20:00,50.71,50.77,50.71,50.75,38997.21448467967,23.5942,23.6221,23.5942,23.6128,38997.2145
2007-06-29 13:30:00,50.76,50.77,50.73,50.76,45961.00278551533,23.6175,23.6221,23.6035,23.6175,45961.0028
2007-06-29 13:40:00,50.75,50.82,50.72,50.82,25208.91364902507,23.6128,23.6454,23.5989,23.6454,25208.9136
2007-06-29 13:50:00,50.83,50.83,50.78,50.79,29108.63509749304,23.65,23.65,23.6268,23.6314,29108.6351
2007-06-29 14:00:00,50.79,50.81,50.58,50.65,69637.88300835656,23.6314,23.6407,23.5337,23.5663,69637.883
2007-06-29 14:10:00,50.64,50.65,50.56,50.61,50417.82729805014,23.5616,23.5663,23.5244,23.5477,50417.8273
2007-06-29 14:20:00,50.61,50.69,50.57,50.6,344986.0724233983,23.5477,23.5849,23.5291,23.543,344986.0724
2007-06-29 14:30:00,50.6,50.68,50.56,50.68,54038.99721448468,23.543,23.5802,23.5244,23.5802,54038.9972
2007-06-29 14:40:00,50.68,50.8,50.68,50.77,62116.99164345404,23.5802,23.6361,23.5802,23.6221,62116.9916
2007-06-29 14:50:00,50.77,50.78,50.72,50.73,67548.74651810585,23.6221,23.6268,23.5989,23.6035,67548.7465
2007-06-29 15:00:00,50.73,50.76,50.57,50.65,114763.2311977716,23.6035,23.6175,23.5291,23.5663,114763.2312
2007-06-29 15:10:00,50.65,50.65,50.43,50.6,130083.56545961004,23.5663,23.5663,23.4639,23.543,130083.5655
2007-06-29 15:20:00,50.59,50.6,50.48,50.48,90250.6963788301,23.5384,23.543,23.4872,23.4872,90250.6964
2007-06-29 15:30:00,50.48,50.7,50.46,50.7,72562.67409470753,23.4872,23.5896,23.4779,23.5896,72562.6741
2007-06-29 15:40:00,50.68,50.83,50.68,50.71,242896.93593314764,23.5802,23.65,23.5802,23.5942,242896.9359
2007-06-29 15:50:00,50.72,50.77,50.68,50.71,93036.21169916436,23.5989,23.6221,23.5802,23.5942,93036.2117
2007-07-02 09:30:00,50.72,50.8,50.63,50.71,130222.84122562676,23.5989,23.6361,23.557,23.5942,130222.8412
2007-07-02 09:40:00,50.71,50.76,50.64,50.73,107520.89136490252,23.5942,23.6175,23.5616,23.6035,107520.8914
2007-07-02 09:50:00,50.73,50.75,50.7,50.74,98189.41504178272,23.6035,23.6128,23.5896,23.6082,98189.415
2007-07-02 10:00:00,50.74,50.81,50.74,50.79,67130.91922005572,23.6082,23.6407,23.6082,23.6314,67130.9192
2007-07-02 10:10:00,50.79,50.81,50.76,50.76,58356.54596100279,23.6314,23.6407,23.6175,23.6175,58356.546
2007-07-02 10:20:00,50.76,50.76,50.65,50.66,55710.30640668524,23.6175,23.6175,23.5663,23.5709,55710.3064
2007-07-02 10:30:00,50.65,50.67,50.63,50.63,46935.93314763231,23.5663,23.5756,23.557,23.557,46935.9331
2007-07-02 10:40:00,50.64,50.64,50.59,50.6,30501.392757660167,23.5616,23.5616,23.5384,23.543,30501.3928
2007-07-02 10:50:00,50.6,50.6,50.54,50.55,75487.4651810585,23.543,23.543,23.5151,23.5198,75487.4652
2007-07-02 11:00:00,50.55,50.59,50.54,50.54,68105.84958217271,23.5198,23.5384,23.5151,23.5151,68105.8496
2007-07-02 11:10:00,50.55,50.6,50.51,50.53,32590.529247910865,23.5198,23.543,23.5012,23.5105,32590.5292
2007-07-02 11:20:00,50.53,50.54,50.48,50.49,57242.33983286908,23.5105,23.5151,23.4872,23.4918,57242.3398
2007-07-02 11:30:00,50.5,50.5,50.31,50.4,94986.07242339832,23.4965,23.4965,23.4081,23.45,94986.0724
2007-07-02 11:40:00,50.41,50.42,50.37,50.37,15320.33426183844,23.4546,23.4593,23.436,23.436,15320.3343
2007-07-02 11:50:00,50.37,50.42,50.36,50.37,83704.73537604457,23.436,23.4593,23.4314,23.436,83704.7354
2007-07-02 12:00:00,50.37,50.4,50.33,50.38,52785.51532033426,23.436,23.45,23.4174,23.4407,52785.5153
2007-07-02 12:10:00,50.39,50.4,50.35,50.35,38161.55988857939,23.4453,23.45,23.4267,23.4267,38161.5599
2007-07-02 12:20:00,50.35,50.35,50.25,50.25,41225.62674094708,23.4267,23.4267,23.3802,23.3802,41225.6267
2007-07-02 12:30:00,50.25,50.27,50.22,50.24,59192.20055710307,23.3802,23.3895,23.3662,23.3755,59192.2006
2007-07-02 12:40:00,50.25,50.3,50.22,50.3,92618.3844011142,23.3802,23.4034,23.3662,23.4034,92618.3844
2007-07-02 12:50:00,50.27,50.27,50.23,50.27,46100.27855153204,23.3895,23.3895,23.3709,23.3895,46100.2786
2007-07-02 13:00:00,50.27,50.27,50.26,50.27,211559.8885793872,23.3895,23.3895,23.3848,23.3895,211559.8886
2007-07-02 13:10:00,50.27,50.27,50.26,50.27,80501.39275766017,23.3895,23.3895,23.3848,23.3895,80501.3928
2007-07-02 13:20:00,50.27,50.27,50.25,50.27,104596.10027855154,23.3895,23.3895,23.3802,23.3895,104596.1003
2007-07-02 13:30:00,50.27,50.29,50.25,50.27,69359.33147632312,23.3895,23.3988,23.3802,23.3895,69359.3315
2007-07-02 13:40:00,50.27,50.27,50.24,50.25,168384.40111420615,23.3895,23.3895,23.3755,23.3802,168384.4011
2007-07-02 13:50:00,50.25,50.28,50.24,50.27,63091.92200557103,23.3802,23.3941,23.3755,23.3895,63091.922
2007-07-02 14:00:00,50.27,50.3,50.26,50.3,53064.066852367694,23.3895,23.4034,23.3848,23.4034,53064.0669
2007-07-02 14:10:00,50.29,50.3,50.24,50.26,66434.54038997214,23.3988,23.4034,23.3755,23.3848,66434.5404
2007-07-02 14:20:00,50.26,50.26,50.24,50.25,46378.83008356546,23.3848,23.3848,23.3755,23.3802,46378.8301
2007-07-02 14:30:00,50.25,50.27,50.25,50.25,69916.43454038998,23.3802,23.3895,23.3802,23.3802,69916.4345
2007-07-02 14:40:00,50.25,50.27,50.23,50.26,102506.96378830084,23.3802,23.3895,23.3709,23.3848,102506.9638
2007-07-02 14:50:00,50.25,50.27,50.24,50.26,142339.8328690808,23.3802,23.3895,23.3755,23.3848,142339.8329
2007-07-02 15:00:00,50.26,50.27,50.23,50.25,92200.55710306409,23.3848,23.3895,23.3709,23.3802,92200.5571
2007-07-02 15:10:00,50.25,50.26,50.22,50.26,51671.30919220056,23.3802,23.3848,23.3662,23.3848,51671.3092
2007-07-02 15:20:00,50.26,50.26,50.23,50.25,131337.04735376046,23.3848,23.3848,23.3709,23.3802,131337.0474
2007-07-02 15:30:00,50.25,50.25,50.23,50.24,121448.46796657382,23.3802,23.3802,23.3709,23.3755,121448.468
2007-07-02 15:40:00,50.25,50.26,50.24,50.25,87883.00835654596,23.3802,23.3848,23.3755,23.3802,87883.0084
2007-07-02 15:50:00,50.24,50.26,50.2,50.24,255431.75487465184,23.3755,23.3848,23.3569,23.3755,255431.7549
2007-07-03 09:30:00,50.28,50.42,50.28,50.35,85793.87186629527,23.3941,23.4593,23.3941,23.4267,85793.8719
2007-07-03 09:40:00,50.37,50.38,50.3,50.31,119916.43454038998,23.436,23.4407,23.4034,23.4081,119916.4345
2007-07-03 09:50:00,50.32,50.33,50.28,50.32,114763.2311977716,23.4127,23.4174,23.3941,23.4127,114763.2312
2007-07-03 10:00:00,50.3,50.32,50.25,50.26,115598.88579387189,23.4034,23.4127,23.3802,23.3848,115598.8858
2007-07-03 10:10:00,50.26,50.3,50.25,50.3,168105.8495821727,23.3848,23.4034,23.3802,23.4034,168105.8496
2007-07-03 10:20:00,50.3,50.31,50.26,50.3,139554.31754874653,23.4034,23.4081,23.3848,23.4034,139554.3175
2007-07-03 10:30:00,50.3,50.3,50.27,50.29,59331.47632311978,23.4034,23.4034,23.3895,23.3988,59331.4763
2007-07-03 10:40:00,50.29,50.3,50.28,50.29,82172.70194986073,23.3988,23.4034,23.3941,23.3988,82172.7019
2007-07-03 10:50:00,50.3,50.3,50.29,50.3,109610.0278551532,23.4034,23.4034,23.3988,23.4034,109610.0279
2007-07-03 11:00:00,50.29,50.3,50.25,50.26,54596.10027855154,23.3988,23.4034,23.3802,23.3848,54596.1003
2007-07-03 11:10:00,50.26,50.27,50.25,50.27,40111.420612813374,23.3848,23.3895,23.3802,23.3895,40111.4206
2007-07-03 11:20:00,50.27,50.28,50.25,50.26,70612.81337047354,23.3895,23.3941,23.3802,23.3848,70612.8134
2007-07-03 11:30:00,50.26,50.27,50.25,50.25,92757.66016713092,23.3848,23.3895,23.3802,23.3802,92757.6602
2007-07-03 11:40:00,50.25,50.26,50.25,50.26,42479.108635097495,23.3802,23.3848,23.3802,23.3848,42479.1086
2007-07-03 11:50:00,50.26,50.26,50.25,50.25,44568.24512534819,23.3848,23.3848,23.3802,23.3802,44568.2451
2007-07-03 12:00:00,50.26,50.26,50.25,50.26,51253.48189415042,23.3848,23.3848,23.3802,23.3848,51253.4819
2007-07-03 12:10:00,50.25,50.26,50.23,50.23,89554.31754874652,23.3802,23.3848,23.3709,23.3709,89554.3175
2007-07-03 12:20:00,50.24,50.29,50.22,50.22,81476.32311977717,23.3755,23.3988,23.3662,23.3662,81476.3231
2007-07-03 12:30:00,50.22,50.22,50.13,50.22,105431.75487465182,23.3662,23.3662,23.3243,23.3662,105431.7549
2007-07-03 12:40:00,50.22,50.26,50.22,50.25,101532.03342618384,23.3662,23.3848,23.3662,23.3802,101532.0334
2007-07-03 12:50:00,50.25,50.25,50.17,50.17,106545.96100278552,23.3802,23.3802,23.343,23.343,106545.961
2007-07-05 09:30:00,50.0,50.25,50.0,50.25,53481.89415041783,23.2639,23.3802,23.2639,23.3802,53481.8942
2007-07-05 09:40:00,50.23,50.26,50.22,50.25,55013.92757660167,23.3709,23.3848,23.3662,23.3802,55013.9276
2007-07-05 09:50:00,50.25,50.26,50.24,50.25,55431.754874651815,23.3802,23.3848,23.3755,23.3802,55431.7549
2007-07-05 10:00:00,50.26,50.26,50.21,50.23,66155.98885793872,23.3848,23.3848,23.3616,23.3709,66155.9889
2007-07-05 10:10:00,50.24,50.25,50.21,50.22,52228.41225626741,23.3755,23.3802,23.3616,23.3662,52228.4123
2007-07-05 10:20:00,50.22,50.23,50.2,50.22,50696.378830083566,23.3662,23.3709,23.3569,23.3662,50696.3788
2007-07-05 10:30:00,50.22,50.23,50.19,50.22,99860.72423398327,23.3662,23.3709,23.3523,23.3662,99860.7242
2007-07-05 10:40:00,50.22,50.22,50.18,50.18,43732.59052924792,23.3662,23.3662,23.3476,23.3476,43732.5905
2007-07-05 10:50:00,50.18,50.19,50.15,50.15,63509.74930362117,23.3476,23.3523,23.3337,23.3337,63509.7493
2007-07-05 11:00:00,50.15,50.17,50.09,50.15,43871.86629526463,23.3337,23.343,23.3057,23.3337,43871.8663
2007-07-05 11:10:00,50.16,50.16,50.09,50.11,90807.79944289694,23.3383,23.3383,23.3057,23.315,90807.7994
2007-07-05 11:20:00,50.12,50.15,50.11,50.12,88300.8356545961,23.3197,23.3337,23.315,23.3197,88300.8357
2007-07-05 11:30:00,50.12,50.12,50.1,50.11,23537.604456824512,23.3197,23.3197,23.3104,23.315,23537.6045
2007-07-05 11:40:00,50.12,50.15,50.1,50.11,52646.23955431755,23.3197,23.3337,23.3104,23.315,52646.2396
2007-07-05 11:50:00,50.12,50.12,50.11,50.12,21448.46796657382,23.3197,23.3197,23.315,23.3197,21448.468
2007-07-05 12:00:00,50.12,50.12,50.08,50.09,60306.40668523677,23.3197,23.3197,23.3011,23.3057,60306.4067
2007-07-05 12:10:00,50.11,50.15,50.09,50.15,44986.072423398335,23.315,23.3337,23.3057,23.3337,44986.0724
2007-07-05 12:20:00,50.13,50.15,50.09,50.1,84261.83844011143,23.3243,23.3337,23.3057,23.3104,84261.8384
2007-07-05 12:30:00,50.09,50.11,50.08,50.1,38161.55988857939,23.3057,23.315,23.3011,23.3104,38161.5599
2007-07-05 12:40:00,50.09,50.13,50.09,50.09,23955.43175487465,23.3057,23.3243,23.3057,23.3057,23955.4318
2007-07-05 12:50:00,50.09,50.17,50.09,50.11,56545.96100278552,23.3057,23.343,23.3057,23.315,56545.961
2007-07-05 13:00:00,50.12,50.12,50.09,50.11,31476.32311977716,23.3197,23.3197,23.3057,23.315,31476.3231
2007-07-05 13:10:00,50.11,50.12,50.11,50.12,31754.874651810587,23.315,23.3197,23.315,23.3197,31754.8747
2007-07-05 13:20:00,50.11,50.14,50.11,50.11,40250.696378830085,23.315,23.329,23.315,23.315,40250.6964
2007-07-05 13:30:00,50.11,50.12,50.1,50.12,33844.01114206128,23.315,23.3197,23.3104,23.3197,33844.0111
2007-07-05 13:40:00,50.11,50.12,50.09,50.09,39136.490250696384,23.315,23.3197,23.3057,23.3057,39136.4903
2007-07-05 13:50:00,50.09,50.12,50.09,50.1,41643.45403899722,23.3057,23.3197,23.3057,23.3104,41643.454
2007-07-05 14:00:00,50.11,50.12,50.1,50.12,47353.760445682456,23.315,23.3197,23.3104,23.3197,47353.7604
2007-07-05 14:10:00,50.11,50.13,50.08,50.1,96657.38161559888,23.315,23.3243,23.3011,23.3104,96657.3816
2007-07-05 14:20:00,50.1,50.12,50.09,50.11,45821.72701949861,23.3104,23.3197,23.3057,23.315,45821.727
2007-07-05 14:30:00,50.12,50.16,50.12,50.15,43175.48746518106,23.3197,23.3383,23.3197,23.3337,43175.4875
2007-07-05 14:40:00,50.14,50.16,50.13,50.15,28551.532033426185,23.329,23.3383,23.3243,23.3337,28551.532
2007-07-05 14:50:00,50.15,50.25,50.14,50.25,64206.12813370474,23.3337,23.3802,23.329,23.3802,64206.1281
2007-07-05 15:00:00,50.25,50.25,50.22,50.24,54735.37604456825,23.3802,23.3802,23.3662,23.3755,54735.376
2007-07-05 15:10:00,50.24,50.25,50.22,50.24,53899.72144846797,23.3755,23.3802,23.3662,23.3755,53899.7214
2007-07-05 15:20:00,50.24,50.25,50.23,50.24,60445.68245125349,23.3755,23.3802,23.3709,23.3755,60445.6825
2007-07-05 15:30:00,50.24,50.26,50.22,50.26,91504.17827298053,23.3755,23.3848,23.3662,23.3848,91504.1783
2007-07-05 15:40:00,50.26,50.27,50.25,50.26,124233.98328690809,23.3848,23.3895,23.3802,23.3848,124233.9833
2007-07-05 15:50:00,50.26,50.26,50.21,50.26,71587.74373259053,23.3848,23.3848,23.3616,23.3848,71587.7437
2007-07-06 09:30:00,50.12,50.28,49.45,50.22,95821.72701949862,23.3197,23.3941,23.008,23.3662,95821.727
2007-07-06 09:40:00,50.21,50.22,50.12,50.13,88579.38718662954,23.3616,23.3662,23.3197,23.3243,88579.3872
2007-07-06 09:50:00,50.14,50.19,50.1,50.16,46657.38161559889,23.329,23.3523,23.3104,23.3383,46657.3816
2007-07-06 10:00:00,50.16,50.22,50.13,50.18,80779.9442896936,23.3383,23.3662,23.3243,23.3476,80779.9443
2007-07-06 10:10:00,50.18,50.19,50.14,50.15,42757.66016713092,23.3476,23.3523,23.329,23.3337,42757.6602
2007-07-06 10:20:00,50.15,50.15,50.12,50.12,32590.529247910865,23.3337,23.3337,23.3197,23.3197,32590.5292
2007-07-06 10:30:00,50.12,50.13,50.09,50.13,51532.03342618384,23.3197,23.3243,23.3057,23.3243,51532.0334
2007-07-06 10:40:00,50.11,50.12,50.07,50.08,52367.68802228413,23.315,23.3197,23.2964,23.3011,52367.688
2007-07-06 10:50:00,50.09,50.12,50.08,50.09,59888.57938718663,23.3057,23.3197,23.3011,23.3057,59888.5794
2007-07-06 11:00:00,50.09,50.12,50.08,50.09,51114.20612813371,23.3057,23.3197,23.3011,23.3057,51114.2061
2007-07-06 11:10:00,50.1,50.1,50.06,50.08,32311.97771587744,23.3104,23.3104,23.2918,23.3011,32311.9777
2007-07-06 11:20:00,50.07,50.09,50.07,50.08,42339.83286908078,23.2964,23.3057,23.2964,23.3011,42339.8329
2007-07-06 11:30:00,50.09,50.11,50.07,50.08,64623.95543175488,23.3057,23.315,23.2964,23.3011,64623.9554
2007-07-06 11:40:00,50.08,50.09,50.07,50.07,37604.45682451253,23.3011,23.3057,23.2964,23.2964,37604.4568
2007-07-06 11:50:00,50.08,50.09,50.07,50.07,42479.108635097495,23.3011,23.3057,23.2964,23.2964,42479.1086
2007-07-06 12:00:00,50.07,50.09,50.06,50.08,35097.4930362117,23.2964,23.3057,23.2918,23.3011,35097.493
2007-07-06 12:10:00,50.07,50.09,50.05,50.05,31894.1504178273,23.2964,23.3057,23.2871,23.2871,31894.1504
2007-07-06 12:20:00,50.05,50.06,50.01,50.05,51114.20612813371,23.2871,23.2918,23.2685,23.2871,51114.2061
2007-07-06 12:30:00,50.04,50.08,50.03,50.07,27158.774373259053,23.2825,23.3011,23.2778,23.2964,27158.7744
2007-07-06 12:40:00,50.07,50.08,50.03,50.07,137883.00835654596,23.2964,23.3011,23.2778,23.2964,137883.0084
2007-07-06 12:50:00,50.06,50.12,50.06,50.12,32033.42618384401,23.2918,23.3197,23.2918,23.3197,32033.4262
2007-07-06 13:00:00,50.11,50.13,50.05,50.07,80501.39275766017,23.315,23.3243,23.2871,23.2964,80501.3928
2007-07-06 13:10:00,50.07,50.1,50.07,50.09,65598.88579387187,23.2964,23.3104,23.2964,23.3057,65598.8858
2007-07-06 13:20:00,50.1,50.17,50.1,50.16,27715.877437325908,23.3104,23.343,23.3104,23.3383,27715.8774
2007-07-06 13:30:00,50.16,50.17,50.14,50.16,33147.632311977715,23.3383,23.343,23.329,23.3383,33147.6323
2007-07-06 13:40:00,50.15,50.16,50.12,50.12,28412.25626740948,23.3337,23.3383,23.3197,23.3197,28412.2563
2007-07-06 13:50:00,50.13,50.2,50.12,50.2,33426.183844011146,23.3243,23.3569,23.3197,23.3569,33426.1838
2007-07-06 14:00:00,50.21,50.21,50.19,50.2,24373.2590529248,23.3616,23.3616,23.3523,23.3569,24373.2591
2007-07-06 14:10:00,50.2,50.22,50.2,50.21,44986.072423398335,23.3569,23.3662,23.3569,23.3616,44986.0724
2007-07-06 14:20:00,50.22,50.25,50.22,50.25,27855.15320334262,23.3662,23.3802,23.3662,23.3802,27855.1532
2007-07-06 14:30:00,50.25,50.26,50.24,50.25,40389.9721448468,23.3802,23.3848,23.3755,23.3802,40389.9721
2007-07-06 14:40:00,50.24,50.25,50.2,50.22,48050.13927576602,23.3755,23.3802,23.3569,23.3662,48050.1393
2007-07-06 14:50:00,50.21,50.22,50.19,50.19,38161.55988857939,23.3616,23.3662,23.3523,23.3523,38161.5599
2007-07-06 15:00:00,50.2,50.22,50.18,50.22,58077.99442896936,23.3569,23.3662,23.3476,23.3662,58077.9944
2007-07-06 15:10:00,50.22,50.22,50.21,50.22,34122.56267409471,23.3662,23.3662,23.3616,23.3662,34122.5627
2007-07-06 15:20:00,50.22,50.22,50.21,50.22,45821.72701949861,23.3662,23.3662,23.3616,23.3662,45821.727
2007-07-06 15:30:00,50.22,50.25,50.22,50.23,69498.60724233984,23.3662,23.3802,23.3662,23.3709,69498.6072
2007-07-06 15:40:00,50.23,50.24,50.17,50.19,63649.025069637886,23.3709,23.3755,23.343,23.3523,63649.0251
2007-07-06 15:50:00,50.19,50.2,50.13,50.15,81337.04735376046,23.3523,23.3569,23.3243,23.3337,81337.0474
2007-07-09 09:30:00,50.09,50.15,50.08,50.15,57660.16713091922,23.3057,23.3337,23.3011,23.3337,57660.1671
2007-07-09 09:40:00,50.15,50.19,50.12,50.15,111977.71587743734,23.3337,23.3523,23.3197,23.3337,111977.7159
2007-07-09 09:50:00,50.12,50.16,50.11,50.12,57660.16713091922,23.3197,23.3383,23.315,23.3197,57660.1671
2007-07-09 10:00:00,50.12,50.14,50.08,50.13,66434.54038997214,23.3197,23.329,23.3011,23.3243,66434.5404
2007-07-09 10:10:00,50.13,50.17,50.12,50.13,69080.7799442897,23.3243,23.343,23.3197,23.3243,69080.7799
2007-07-09 10:20:00,50.13,50.14,50.09,50.09,38161.55988857939,23.3243,23.329,23.3057,23.3057,38161.5599
2007-07-09 10:30:00,50.09,50.12,50.07,50.1,72841.22562674095,23.3057,23.3197,23.2964,23.3104,72841.2256
2007-07-09 10:40:00,50.09,50.1,50.0,50.0,66991.643454039,23.3057,23.3104,23.2639,23.2639,66991.6435
2007-07-09 10:50:00,50.0,50.04,49.99,50.01,84818.94150417828,23.2639,23.2825,23.2592,23.2685,84818.9415
2007-07-09 11:00:00,50.02,50.15,50.02,50.15,51949.86072423399,23.2732,23.3337,23.2732,23.3337,51949.8607
2007-07-09 11:10:00,50.15,50.18,50.14,50.18,47771.58774373259,23.3337,23.3476,23.329,23.3476,47771.5877
2007-07-09 11:20:00,50.17,50.21,50.11,50.2,72841.22562674095,23.343,23.3616,23.315,23.3569,72841.2256
2007-07-09 11:30:00,50.2,50.22,50.17,50.22,172144.8467966574,23.3569,23.3662,23.343,23.3662,172144.8468
2007-07-09 11:40:00,50.22,50.26,50.22,50.25,33147.632311977715,23.3662,23.3848,23.3662,23.3802,33147.6323
2007-07-09 11:50:00,50.25,50.28,50.22,50.25,91782.72980501394,23.3802,23.3941,23.3662,23.3802,91782.7298
2007-07-09 12:00:00,50.25,50.27,50.21,50.23,27855.15320334262,23.3802,23.3895,23.3616,23.3709,27855.1532
2007-07-09 12:10:00,50.23,50.25,50.2,50.25,19220.05571030641,23.3709,23.3802,23.3569,23.3802,19220.0557
2007-07-09 12:20:00,50.24,50.25,50.21,50.25,22005.57103064067,23.3755,23.3802,23.3616,23.3802,22005.571
2007-07-09 12:30:00,50.24,50.27,50.22,50.22,73816.15598885794,23.3755,23.3895,23.3662,23.3662,73816.156
2007-07-09 12:40:00,50.22,50.22,50.22,50.22,8774.373259052925,23.3662,23.3662,23.3662,23.3662,8774.3733
2007-07-09 12:50:00,50.22,50.27,50.22,50.26,33983.28690807799,23.3662,23.3895,23.3662,23.3848,33983.2869
2007-07-09 13:00:00,50.26,50.27,50.2,50.21,22423.398328690808,23.3848,23.3895,23.3569,23.3616,22423.3983
2007-07-09 13:10:00,50.2,50.22,50.17,50.22,16016.713091922007,23.3569,23.3662,23.343,23.3662,16016.7131
2007-07-09 13:20:00,50.22,50.22,50.17,50.17,10027.855153203343,23.3662,23.3662,23.343,23.343,10027.8552
2007-07-09 13:30:00,50.17,50.19,50.17,50.18,17688.022284122562,23.343,23.3523,23.343,23.3476,17688.0223
2007-07-09 13:40:00,50.18,50.18,50.17,50.18,10863.50974930362,23.3476,23.3476,23.343,23.3476,10863.5097
2007-07-09 13:50:00,50.17,50.2,50.17,50.2,12534.81894150418,23.343,23.3569,23.343,23.3569,12534.8189
2007-07-09 14:00:00,50.2,50.24,50.2,50.23,18105.849582172705,23.3569,23.3755,23.3569,23.3709,18105.8496
2007-07-09 14:10:00,50.23,50.26,50.23,50.25,41504.178272980505,23.3709,23.3848,23.3709,23.3802,41504.1783
2007-07-09 14:20:00,50.25,50.26,50.19,50.2,51671.30919220056,23.3802,23.3848,23.3523,23.3569,51671.3092
2007-07-09 14:30:00,50.2,50.22,50.19,50.22,19080.77994428969,23.3569,23.3662,23.3523,23.3662,19080.7799
2007-07-09 14:40:00,50.22,50.27,50.22,50.27,64623.95543175488,23.3662,23.3895,23.3662,23.3895,64623.9554
2007-07-09 14:50:00,50.27,50.27,50.22,50.25,48467.96657381616,23.3895,23.3895,23.3662,23.3802,48467.9666
2007-07-09 15:00:00,50.26,50.27,50.24,50.24,45125.34818941505,23.3848,23.3895,23.3755,23.3755,45125.3482
2007-07-09 15:10:00,50.24,50.25,50.22,50.22,37604.45682451253,23.3755,23.3802,23.3662,23.3662,37604.4568
2007-07-09 15:20:00,50.24,50.25,50.19,50.2,42479.108635097495,23.3755,23.3802,23.3523,23.3569,42479.1086
2007-07-09 15:30:00,50.2,50.2,50.19,50.2,39972.14484679666,23.3569,23.3569,23.3523,23.3569,39972.1448
2007-07-09 15:40:00,50.2,50.24,50.19,50.23,44150.41782729805,23.3569,23.3755,23.3523,23.3709,44150.4178
2007-07-09 15:50:00,50.22,50.23,50.16,50.18,106963.78830083566,23.3662,23.3709,23.3383,23.3476,106963.7883
2007-07-10 09:30:00,50.12,50.12,49.92,50.07,77298.05013927577,23.3197,23.3197,23.2266,23.2964,77298.0501
2007-07-10 09:40:00,50.07,50.12,50.06,50.1,133983.286908078,23.2964,23.3197,23.2918,23.3104,133983.2869
2007-07-10 09:50:00,50.11,50.15,50.04,50.12,37325.90529247911,23.315,23.3337,23.2825,23.3197,37325.9053
2007-07-10 10:00:00,50.11,50.11,50.04,50.04,27437.32590529248,23.315,23.315,23.2825,23.2825,27437.3259
2007-07-10 10:10:00,50.04,50.06,50.02,50.04,38440.11142061282,23.2825,23.2918,23.2732,23.2825,38440.1114
2007-07-10 10:20:00,50.04,50.04,49.99,49.99,39832.86908077994,23.2825,23.2825,23.2592,23.2592,39832.8691
2007-07-10 10:30:00,49.99,50.01,49.96,49.99,38579.38718662953,23.2592,23.2685,23.2452,23.2592,38579.3872
2007-07-10 10:40:00,49.99,50.0,49.92,49.92,25348.189415041783,23.2592,23.2639,23.2266,23.2266,25348.1894
2007-07-10 10:50:00,49.93,49.96,49.92,49.93,69637.88300835656,23.2313,23.2452,23.2266,23.2313,69637.883
2007-07-10 11:00:00,49.93,49.94,49.91,49.92,41364.902506963794,23.2313,23.2359,23.222,23.2266,41364.9025
2007-07-10 11:10:00,49.92,49.94,49.9,49.92,66573.81615598887,23.2266,23.2359,23.2173,23.2266,66573.8162
2007-07-10 11:20:00,49.93,49.94,49.89,49.9,53064.066852367694,23.2313,23.2359,23.2127,23.2173,53064.0669
2007-07-10 11:30:00,49.9,49.91,49.89,49.89,24651.810584958217,23.2173,23.222,23.2127,23.2127,24651.8106
2007-07-10 11:40:00,49.89,49.91,49.89,49.89,24512.534818941505,23.2127,23.222,23.2127,23.2127,24512.5348
2007-07-10 11:50:00,49.89,49.9,49.88,49.89,69777.15877437327,23.2127,23.2173,23.208,23.2127,69777.1588
2007-07-10 12:00:00,49.89,49.91,49.89,49.89,25766.01671309192,23.2127,23.222,23.2127,23.2127,25766.0167
2007-07-10 12:10:00,49.89,49.9,49.82,49.82,135097.4930362117,23.2127,23.2173,23.1801,23.1801,135097.493
2007-07-10 12:20:00,49.82,50.12,49.79,49.79,50278.55153203343,23.1801,23.3197,23.1662,23.1662,50278.5515
2007-07-10 12:30:00,49.79,49.83,49.79,49.83,10167.130919220055,23.1662,23.1848,23.1662,23.1848,10167.1309
2007-07-10 12:40:00,49.82,49.83,49.73,49.75,17966.57381615599,23.1801,23.1848,23.1382,23.1475,17966.5738
2007-07-10 12:50:00,49.76,49.76,49.73,49.74,34818.94150417828,23.1522,23.1522,23.1382,23.1429,34818.9415
2007-07-10 13:00:00,49.74,49.76,49.64,49.64,80640.66852367688,23.1429,23.1522,23.0964,23.0964,80640.6685
2007-07-10 13:10:00,49.64,49.74,49.64,49.72,58635.09749303621,23.0964,23.1429,23.0964,23.1336,58635.0975
2007-07-10 13:20:00,49.72,49.74,49.66,49.73,65041.78272980502,23.1336,23.1429,23.1057,23.1382,65041.7827
2007-07-10 13:30:00,49.73,49.76,49.71,49.71,51671.30919220056,23.1382,23.1522,23.1289,23.1289,51671.3092
2007-07-10 13:40:00,49.72,49.72,49.55,49.58,65738.16155988858,23.1336,23.1336,23.0545,23.0684,65738.1616
2007-07-10 13:50:00,49.57,49.6,49.52,49.53,76880.22284122564,23.0638,23.0777,23.0405,23.0452,76880.2228
2007-07-10 14:00:00,49.53,49.55,49.43,49.51,58913.64902506965,23.0452,23.0545,22.9987,23.0359,58913.649
2007-07-10 14:10:00,49.51,49.6,49.46,49.59,39693.59331476323,23.0359,23.0777,23.0126,23.0731,39693.5933
2007-07-10 14:20:00,49.59,49.61,49.53,49.59,40807.79944289694,23.0731,23.0824,23.0452,23.0731,40807.7994
2007-07-10 14:30:00,49.59,49.6,49.53,49.54,61838.44011142062,23.0731,23.0777,23.0452,23.0498,61838.4401
2007-07-10 14:40:00,49.54,49.56,49.5,49.51,35376.044568245125,23.0498,23.0591,23.0312,23.0359,35376.0446
2007-07-10 14:50:00,49.5,49.54,49.49,49.53,29108.63509749304,23.0312,23.0498,23.0266,23.0452,29108.6351
2007-07-10 15:00:00,49.53,49.57,49.45,49.48,210167.13091922007,23.0452,23.0638,23.008,23.0219,210167.1309
2007-07-10 15:10:00,49.47,49.58,49.47,49.57,102228.41225626742,23.0173,23.0684,23.0173,23.0638,102228.4123
2007-07-10 15:20:00,49.57,49.63,49.56,49.61,85376.04456824512,23.0638,23.0917,23.0591,23.0824,85376.0446
2007-07-10 15:30:00,49.61,49.61,49.51,49.56,93314.76323119778,23.0824,23.0824,23.0359,23.0591,93314.7632
2007-07-10 15:40:00,49.55,49.56,49.42,49.47,155153.2033426184,23.0545,23.0591,22.994,23.0173,155153.2033
2007-07-10 15:50:00,49.47,49.53,49.38,49.45,171030.64066852367,23.0173,23.0452,22.9754,23.008,171030.6407
2007-07-11 09:30:00,49.3,49.51,49.3,49.49,61838.44011142062,22.9382,23.0359,22.9382,23.0266,61838.4401
2007-07-11 09:40:00,49.49,49.51,49.38,49.48,86908.07799442897,23.0266,23.0359,22.9754,23.0219,86908.078
2007-07-11 09:50:00,49.48,49.5,49.3,49.33,71030.64066852369,23.0219,23.0312,22.9382,22.9521,71030.6407
2007-07-11 10:00:00,49.33,49.44,49.3,49.38,148885.7938718663,22.9521,23.0033,22.9382,22.9754,148885.7939
2007-07-11 10:10:00,49.38,49.48,49.38,49.46,164066.85236768803,22.9754,23.0219,22.9754,23.0126,164066.8524
2007-07-11 10:20:00,49.47,49.5,49.44,49.46,78690.8077994429,23.0173,23.0312,23.0033,23.0126,78690.8078
2007-07-11 10:30:00,49.46,49.48,49.36,49.41,100417.82729805016,23.0126,23.0219,22.9661,22.9893,100417.8273
2007-07-11 10:40:00,49.4,49.43,49.38,49.4,50974.930362117,22.9847,22.9987,22.9754,22.9847,50974.9304
2007-07-11 10:50:00,49.4,49.47,49.38,49.45,47910.86350974931,22.9847,23.0173,22.9754,23.008,47910.8635
2007-07-11 11:00:00,49.45,49.46,49.43,49.43,58217.27019498608,23.008,23.0126,22.9987,22.9987,58217.2702
2007-07-11 11:10:00,49.43,49.45,49.42,49.43,39972.14484679666,22.9987,23.008,22.994,22.9987,39972.1448
2007-07-11 11:20:00,49.43,49.45,49.4,49.41,39693.59331476323,22.9987,23.008,22.9847,22.9893,39693.5933
2007-07-11 11:30:00,49.41,49.44,49.39,49.4,40807.79944289694,22.9893,23.0033,22.98,22.9847,40807.7994
2007-07-11 11:40:00,49.39,49.4,49.37,49.38,30222.841225626744,22.98,22.9847,22.9707,22.9754,30222.8412
2007-07-11 11:50:00,49.39,49.4,49.38,49.4,26880.22284122563,22.98,22.9847,22.9754,22.9847,26880.2228
2007-07-11 12:00:00,49.39,49.41,49.31,49.31,54456.82451253482,22.98,22.9893,22.9428,22.9428,54456.8245
2007-07-11 12:10:00,49.31,49.33,49.26,49.26,50696.378830083566,22.9428,22.9521,22.9196,22.9196,50696.3788
2007-07-11 12:20:00,49.27,49.27,49.22,49.23,28133.704735376046,22.9242,22.9242,22.9009,22.9056,28133.7047
2007-07-11 12:30:00,49.23,49.24,49.21,49.24,41364.902506963794,22.9056,22.9102,22.8963,22.9102,41364.9025
2007-07-11 12:40:00,49.24,49.26,49.22,49.22,89275.7660167131,22.9102,22.9196,22.9009,22.9009,89275.766
2007-07-11 12:50:00,49.22,49.27,49.2,49.25,59610.02785515321,22.9009,22.9242,22.8916,22.9149,59610.0279
2007-07-11 13:00:00,49.28,49.33,49.27,49.31,37883.008356545964,22.9289,22.9521,22.9242,22.9428,37883.0084
2007-07-11 13:10:00,49.31,49.33,49.3,49.31,56267.40947075209,22.9428,22.9521,22.9382,22.9428,56267.4095
2007-07-11 13:20:00,49.31,49.31,49.24,49.24,55710.30640668524,22.9428,22.9428,22.9102,22.9102,55710.3064
2007-07-11 13:30:00,49.25,49.26,49.17,49.23,99442.89693593315,22.9149,22.9196,22.8777,22.9056,99442.8969
2007-07-11 13:40:00,49.23,49.25,49.17,49.2,87743.73259052925,22.9056,22.9149,22.8777,22.8916,87743.7326
2007-07-11 13:50:00,49.2,49.2,49.05,49.05,77576.6016713092,22.8916,22.8916,22.8218,22.8218,77576.6017
2007-07-11 14:00:00,49.06,49.1,48.97,49.04,75348.1894150418,22.8265,22.8451,22.7846,22.8172,75348.1894
2007-07-11 14:10:00,49.05,49.13,49.04,49.08,97910.86350974932,22.8218,22.8591,22.8172,22.8358,97910.8635
2007-07-11 14:20:00,49.08,49.13,49.0,49.1,69777.15877437327,22.8358,22.8591,22.7986,22.8451,69777.1588
2007-07-11 14:30:00,49.11,49.19,49.08,49.19,72562.67409470753,22.8498,22.887,22.8358,22.887,72562.6741
2007-07-11 14:40:00,49.18,49.21,49.1,49.15,66713.09192200558,22.8823,22.8963,22.8451,22.8684,66713.0919
2007-07-11 14:50:00,49.15,49.2,49.13,49.19,60306.40668523677,22.8684,22.8916,22.8591,22.887,60306.4067
2007-07-11 15:00:00,49.19,49.29,49.18,49.28,50417.82729805014,22.887,22.9335,22.8823,22.9289,50417.8273
2007-07-11 15:10:00,49.28,49.34,49.25,49.33,133426.18384401116,22.9289,22.9568,22.9149,22.9521,133426.1838
2007-07-11 15:20:00,49.33,49.41,49.32,49.37,88022.28412256268,22.9521,22.9893,22.9475,22.9707,88022.2841
2007-07-11 15:30:00,49.36,49.38,49.27,49.3,139693.59331476325,22.9661,22.9754,22.9242,22.9382,139693.5933
2007-07-11 15:40:00,49.31,49.41,49.3,49.39,71169.9164345404,22.9428,22.9893,22.9382,22.98,71169.9164
2007-07-11 15:50:00,49.39,49.43,49.37,49.43,71448.46796657382,22.98,22.9987,22.9707,22.9987,71448.468
2007-07-12 09:30:00,49.41,49.74,49.28,49.69,137465.18105849583,22.9893,23.1429,22.9289,23.1196,137465.1811
2007-07-12 09:40:00,49.69,49.9,49.69,49.89,111420.61281337048,23.1196,23.2173,23.1196,23.2127,111420.6128
2007-07-12 09:50:00,49.89,50.04,49.89,50.02,94428.96935933147,23.2127,23.2825,23.2127,23.2732,94428.9694
2007-07-12 10:00:00,50.04,50.07,49.87,50.02,94289.69359331476,23.2825,23.2964,23.2034,23.2732,94289.6936
2007-07-12 10:10:00,50.02,50.12,50.02,50.1,112813.3704735376,23.2732,23.3197,23.2732,23.3104,112813.3705
2007-07-12 10:20:00,50.1,50.1,50.02,50.04,48328.690807799445,23.3104,23.3104,23.2732,23.2825,48328.6908
2007-07-12 10:30:00,50.04,50.07,50.04,50.05,44568.24512534819,23.2825,23.2964,23.2825,23.2871,44568.2451
2007-07-12 10:40:00,50.05,50.11,50.04,50.1,27019.49860724234,23.2871,23.315,23.2825,23.3104,27019.4986
2007-07-12 10:50:00,50.1,50.17,50.09,50.15,41086.35097493036,23.3104,23.343,23.3057,23.3337,41086.351
2007-07-12 11:00:00,50.16,50.17,50.1,50.12,39693.59331476323,23.3383,23.343,23.3104,23.3197,39693.5933
2007-07-12 11:10:00,50.12,50.12,50.01,50.07,21309.192200557103,23.3197,23.3197,23.2685,23.2964,21309.1922
2007-07-12 11:20:00,50.08,50.09,50.04,50.04,14763.231197771587,23.3011,23.3057,23.2825,23.2825,14763.2312
2007-07-12 11:30:00,50.04,50.06,49.45,50.03,31476.32311977716,23.2825,23.2918,23.008,23.2778,31476.3231
2007-07-12 11:40:00,50.04,50.04,50.03,50.03,25208.91364902507,23.2825,23.2825,23.2778,23.2778,25208.9136
2007-07-12 11:50:00,50.04,50.12,50.03,50.09,49860.72423398329,23.2825,23.3197,23.2778,23.3057,49860.7242
2007-07-12 12:00:00,50.1,50.17,50.09,50.15,60445.68245125349,23.3104,23.343,23.3057,23.3337,60445.6825
2007-07-12 12:10:00,50.15,50.17,50.09,50.11,74233.98328690809,23.3337,23.343,23.3057,23.315,74233.9833
2007-07-12 12:20:00,50.11,50.17,50.11,50.16,38857.93871866296,23.315,23.343,23.315,23.3383,38857.9387
2007-07-12 12:30:00,50.17,50.2,50.15,50.2,34818.94150417828,23.343,23.3569,23.3337,23.3569,34818.9415
2007-07-12 12:40:00,50.21,50.29,50.21,50.29,29108.63509749304,23.3616,23.3988,23.3616,23.3988,29108.6351
2007-07-12 12:50:00,50.29,50.3,50.28,50.29,39554.31754874652,23.3988,23.4034,23.3941,23.3988,39554.3175
2007-07-12 13:00:00,50.29,50.32,50.28,50.31,47910.86350974931,23.3988,23.4127,23.3941,23.4081,47910.8635
2007-07-12 13:10:00,50.32,50.36,50.31,50.34,28272.98050139276,23.4127,23.4314,23.4081,23.4221,28272.9805
2007-07-12 13:20:00,50.34,50.36,50.29,50.33,58774.373259052925,23.4221,23.4314,23.3988,23.4174,58774.3733
2007-07-12 13:30:00,50.33,50.37,50.32,50.37,35097.4930362117,23.4174,23.436,23.4127,23.436,35097.493
2007-07-12 13:40:00,50.37,50.44,50.36,50.4,57381.61559888579,23.436,23.4686,23.4314,23.45,57381.6156
2007-07-12 13:50:00,50.4,50.4,50.33,50.34,51810.58495821728,23.45,23.45,23.4174,23.4221,51810.585
2007-07-12 14:00:00,50.34,50.35,50.27,50.28,56963.78830083566,23.4221,23.4267,23.3895,23.3941,56963.7883
2007-07-12 14:10:00,50.28,50.28,50.12,50.13,105988.85793871866,23.3941,23.3941,23.3197,23.3243,105988.8579
2007-07-12 14:20:00,50.13,50.21,50.09,50.18,173119.77715877438,23.3243,23.3616,23.3057,23.3476,173119.7772
2007-07-12 14:30:00,50.18,50.19,50.12,50.13,32033.42618384401,23.3476,23.3523,23.3197,23.3243,32033.4262
2007-07-12 14:40:00,50.13,50.17,50.13,50.17,30640.668523676883,23.3243,23.343,23.3243,23.343,30640.6685
2007-07-12 14:50:00,50.17,50.26,50.17,50.25,33704.73537604457,23.343,23.3848,23.343,23.3802,33704.7354
2007-07-12 15:00:00,50.26,50.27,50.18,50.2,62256.26740947076,23.3848,23.3895,23.3476,23.3569,62256.2674
2007-07-12 15:10:00,50.2,50.26,50.2,50.24,46657.38161559889,23.3569,23.3848,23.3569,23.3755,46657.3816
2007-07-12 15:20:00,50.24,50.29,50.24,50.29,57242.33983286908,23.3755,23.3988,23.3755,23.3988,57242.3398
2007-07-12 15:30:00,50.29,50.48,50.28,50.47,85654.59610027856,23.3988,23.4872,23.3941,23.4825,85654.5961
2007-07-12 15:40:00,50.47,50.55,50.45,50.53,165320.33426183846,23.4825,23.5198,23.4732,23.5105,165320.3343
2007-07-12 15:50:00,50.53,50.54,50.34,50.46,361142.06128133705,23.5105,23.5151,23.4221,23.4779,361142.0613
2007-07-13 09:30:00,50.43,50.43,50.33,50.34,53899.72144846797,23.4639,23.4639,23.4174,23.4221,53899.7214
2007-07-13 09:40:00,50.31,50.35,50.19,50.23,41225.62674094708,23.4081,23.4267,23.3523,23.3709,41225.6267
2007-07-13 09:50:00,50.23,50.29,50.19,50.27,40250.696378830085,23.3709,23.3988,23.3523,23.3895,40250.6964
2007-07-13 10:00:00,50.28,50.43,50.28,50.35,68662.95264623956,23.3941,23.4639,23.3941,23.4267,68662.9526
2007-07-13 10:10:00,50.34,50.36,50.32,50.33,31476.32311977716,23.4221,23.4314,23.4127,23.4174,31476.3231
2007-07-13 10:20:00,50.33,50.4,50.33,50.4,41922.00557103064,23.4174,23.45,23.4174,23.45,41922.0056
2007-07-13 10:30:00,50.4,50.4,50.34,50.38,19220.05571030641,23.45,23.45,23.4221,23.4407,19220.0557
2007-07-13 10:40:00,50.38,50.43,50.36,50.43,47910.86350974931,23.4407,23.4639,23.4314,23.4639,47910.8635
2007-07-13 10:50:00,50.43,50.5,50.43,50.48,76880.22284122564,23.4639,23.4965,23.4639,23.4872,76880.2228
2007-07-13 11:00:00,50.48,50.48,50.45,50.46,30222.841225626744,23.4872,23.4872,23.4732,23.4779,30222.8412
2007-07-13 11:10:00,50.46,50.48,50.43,50.44,46378.83008356546,23.4779,23.4872,23.4639,23.4686,46378.8301
2007-07-13 11:20:00,50.45,50.5,50.45,50.49,25766.01671309192,23.4732,23.4965,23.4732,23.4918,25766.0167
2007-07-13 11:30:00,50.49,50.5,50.43,50.44,55013.92757660167,23.4918,23.4965,23.4639,23.4686,55013.9276
2007-07-13 11:40:00,50.44,50.45,50.42,50.45,20752.089136490253,23.4686,23.4732,23.4593,23.4732,20752.0891
2007-07-13 11:50:00,50.43,50.46,50.43,50.44,25626.74094707521,23.4639,23.4779,23.4639,23.4686,25626.7409
2007-07-13 12:00:00,50.44,50.45,50.4,50.41,50974.930362117,23.4686,23.4732,23.45,23.4546,50974.9304
2007-07-13 12:10:00,50.4,50.45,50.4,50.45,40807.79944289694,23.45,23.4732,23.45,23.4732,40807.7994
2007-07-13 12:20:00,50.44,50.46,50.44,50.45,25348.189415041783,23.4686,23.4779,23.4686,23.4732,25348.1894
2007-07-13 12:30:00,50.45,50.47,50.45,50.45,20612.813370473537,23.4732,23.4825,23.4732,23.4732,20612.8134
2007-07-13 12:40:00,50.46,50.48,50.45,50.46,18105.849582172705,23.4779,23.4872,23.4732,23.4779,18105.8496
2007-07-13 12:50:00,50.45,50.48,50.45,50.45,30919.22005571031,23.4732,23.4872,23.4732,23.4732,30919.2201
2007-07-13 13:00:00,50.46,50.47,50.44,50.45,31754.874651810587,23.4779,23.4825,23.4686,23.4732,31754.8747
2007-07-13 13:10:00,50.45,50.47,50.45,50.45,27576.601671309192,23.4732,23.4825,23.4732,23.4732,27576.6017
2007-07-13 13:20:00,50.45,50.48,50.43,50.47,34818.94150417828,23.4732,23.4872,23.4639,23.4825,34818.9415
2007-07-13 13:30:00,50.47,50.53,50.47,50.53,23816.15598885794,23.4825,23.5105,23.4825,23.5105,23816.156
2007-07-13 13:40:00,50.54,50.54,50.49,50.52,44568.24512534819,23.5151,23.5151,23.4918,23.5058,44568.2451
2007-07-13 13:50:00,50.52,50.52,50.46,50.49,33286.908077994434,23.5058,23.5058,23.4779,23.4918,33286.9081
2007-07-13 14:00:00,50.49,50.49,50.44,50.45,40947.07520891365,23.4918,23.4918,23.4686,23.4732,40947.0752
2007-07-13 14:10:00,50.45,50.53,50.45,50.47,45682.45125348189,23.4732,23.5105,23.4732,23.4825,45682.4513
2007-07-13 14:20:00,50.47,50.49,50.45,50.48,44986.072423398335,23.4825,23.4918,23.4732,23.4872,44986.0724
2007-07-13 14:30:00,50.46,50.51,50.45,50.5,37883.008356545964,23.4779,23.5012,23.4732,23.4965,37883.0084
2007-07-13 14:40:00,50.51,50.55,50.51,50.55,40947.07520891365,23.5012,23.5198,23.5012,23.5198,40947.0752
2007-07-13 14:50:00,50.55,50.58,50.51,50.55,47214.484679665744,23.5198,23.5337,23.5012,23.5198,47214.4847
2007-07-13 15:00:00,50.54,50.58,50.5,50.58,46518.10584958218,23.5151,23.5337,23.4965,23.5337,46518.1058
2007-07-13 15:10:00,50.58,50.58,50.51,50.55,51671.30919220056,23.5337,23.5337,23.5012,23.5198,51671.3092
2007-07-13 15:20:00,50.54,50.58,50.53,50.58,55292.4791086351,23.5151,23.5337,23.5105,23.5337,55292.4791
2007-07-13 15:30:00,50.58,50.6,50.54,50.56,69777.15877437327,23.5337,23.543,23.5151,23.5244,69777.1588
2007-07-13 15:40:00,50.57,50.64,50.57,50.57,99442.89693593315,23.5291,23.5616,23.5291,23.5291,99442.8969
2007-07-13 15:50:00,50.58,50.6,50.53,50.53,60724.23398328691,23.5337,23.543,23.5105,23.5105,60724.234
2007-07-16 09:30:00,50.27,50.6,50.27,50.6,64345.40389972145,23.3895,23.543,23.3895,23.543,64345.4039
2007-07-16 09:40:00,50.6,50.71,50.59,50.68,94707.52089136493,23.543,23.5942,23.5384,23.5802,94707.5209
2007-07-16 09:50:00,50.68,50.71,50.67,50.71,61977.71587743733,23.5802,23.5942,23.5756,23.5942,61977.7159
2007-07-16 10:00:00,50.71,50.79,50.7,50.78,46657.38161559889,23.5942,23.6314,23.5896,23.6268,46657.3816
2007-07-16 10:10:00,50.78,50.86,50.78,50.83,69359.33147632312,23.6268,23.664,23.6268,23.65,69359.3315
2007-07-16 10:20:00,50.83,50.88,50.82,50.88,31894.1504178273,23.65,23.6733,23.6454,23.6733,31894.1504
2007-07-16 10:30:00,50.87,50.93,50.86,50.93,41922.00557103064,23.6687,23.6966,23.664,23.6966,41922.0056
2007-07-16 10:40:00,50.94,50.95,50.93,50.95,91504.17827298053,23.7012,23.7059,23.6966,23.7059,91504.1783
2007-07-16 10:50:00,50.94,50.99,50.94,50.97,88161.55988857939,23.7012,23.7245,23.7012,23.7152,88161.5599
2007-07-16 11:00:00,50.97,50.98,50.83,50.84,85793.87186629527,23.7152,23.7198,23.65,23.6547,85793.8719
2007-07-16 11:10:00,50.83,50.85,50.73,50.74,59052.92479108636,23.65,23.6593,23.6035,23.6082,59052.9248
2007-07-16 11:20:00,50.76,50.8,50.74,50.8,198746.5181058496,23.6175,23.6361,23.6082,23.6361,198746.5181
2007-07-16 11:30:00,50.79,50.81,50.76,50.77,50417.82729805014,23.6314,23.6407,23.6175,23.6221,50417.8273
2007-07-16 11:40:00,50.77,50.78,50.77,50.78,54596.10027855154,23.6221,23.6268,23.6221,23.6268,54596.1003
2007-07-16 11:50:00,50.77,50.78,50.77,50.77,43593.3147632312,23.6221,23.6268,23.6221,23.6221,43593.3148
2007-07-16 12:00:00,50.77,50.81,50.77,50.8,64345.40389972145,23.6221,23.6407,23.6221,23.6361,64345.4039
2007-07-16 12:10:00,50.81,50.88,50.76,50.86,91225.62674094707,23.6407,23.6733,23.6175,23.664,91225.6267
2007-07-16 12:20:00,50.86,50.88,50.86,50.87,27576.601671309192,23.664,23.6733,23.664,23.6687,27576.6017
2007-07-16 12:30:00,50.88,50.89,50.87,50.89,25626.74094707521,23.6733,23.678,23.6687,23.678,25626.7409
2007-07-16 12:40:00,50.88,50.89,50.86,50.86,39832.86908077994,23.6733,23.678,23.664,23.664,39832.8691
2007-07-16 12:50:00,50.85,50.93,50.85,50.92,31058.49582172702,23.6593,23.6966,23.6593,23.6919,31058.4958
2007-07-16 13:00:00,50.93,50.94,50.91,50.92,71587.74373259053,23.6966,23.7012,23.6873,23.6919,71587.7437
2007-07-16 13:10:00,50.92,50.96,50.92,50.96,23119.777158774374,23.6919,23.7105,23.6919,23.7105,23119.7772
2007-07-16 13:20:00,50.96,51.08,50.96,51.08,36072.42339832869,23.7105,23.7664,23.7105,23.7664,36072.4234
2007-07-16 13:30:00,51.08,51.09,51.04,51.04,39136.490250696384,23.7664,23.771,23.7477,23.7477,39136.4903
2007-07-16 13:40:00,51.04,51.04,50.99,51.0,41643.45403899722,23.7477,23.7477,23.7245,23.7291,41643.454
2007-07-16 13:50:00,51.0,51.01,50.85,50.86,61002.785515320335,23.7291,23.7338,23.6593,23.664,61002.7855
2007-07-16 14:00:00,50.86,51.01,50.83,50.88,51114.20612813371,23.664,23.7338,23.65,23.6733,51114.2061
2007-07-16 14:10:00,50.88,50.9,50.83,50.83,34261.83844011142,23.6733,23.6826,23.65,23.65,34261.8384
2007-07-16 14:20:00,50.83,50.87,50.83,50.87,38857.93871866296,23.65,23.6687,23.65,23.6687,38857.9387
2007-07-16 14:30:00,50.87,50.91,50.87,50.89,62674.0947075209,23.6687,23.6873,23.6687,23.678,62674.0947
2007-07-16 14:40:00,50.9,50.94,50.88,50.9,49164.34540389972,23.6826,23.7012,23.6733,23.6826,49164.3454
2007-07-16 14:50:00,50.89,50.94,50.85,50.94,73119.77715877438,23.678,23.7012,23.6593,23.7012,73119.7772
2007-07-16 15:00:00,50.95,50.95,50.91,50.93,46796.6573816156,23.7059,23.7059,23.6873,23.6966,46796.6574
2007-07-16 15:10:00,50.94,50.96,50.93,50.95,124373.2590529248,23.7012,23.7105,23.6966,23.7059,124373.2591
2007-07-16 15:20:00,50.96,50.99,50.95,50.98,50139.27576601672,23.7105,23.7245,23.7059,23.7198,50139.2758
2007-07-16 15:30:00,50.98,50.99,50.93,50.94,79387.18662952646,23.7198,23.7245,23.6966,23.7012,79387.1866
2007-07-16 15:40:00,50.95,50.98,50.93,50.97,109610.0278551532,23.7059,23.7198,23.6966,23.7152,109610.0279
2007-07-16 15:50:00,50.97,50.99,50.92,50.96,79665.73816155989,23.7152,23.7245,23.6919,23.7105,79665.7382
2007-07-17 09:30:00,50.81,51.0,50.81,51.0,68941.50417827298,23.6407,23.7291,23.6407,23.7291,68941.5042
2007-07-17 09:40:00,51.02,51.21,50.99,51.21,37465.18105849582,23.7384,23.8268,23.7245,23.8268,37465.1811
2007-07-17 09:50:00,51.19,51.26,51.16,51.21,71866.29526462396,23.8175,23.8501,23.8036,23.8268,71866.2953
2007-07-17 10:00:00,51.23,51.24,51.15,51.18,59888.57938718663,23.8362,23.8408,23.7989,23.8129,59888.5794
2007-07-17 10:10:00,51.19,51.19,51.12,51.16,21309.192200557103,23.8175,23.8175,23.785,23.8036,21309.1922
2007-07-17 10:20:00,51.16,51.22,51.14,51.21,40389.9721448468,23.8036,23.8315,23.7943,23.8268,40389.9721
2007-07-17 10:30:00,51.21,51.22,51.17,51.19,39972.14484679666,23.8268,23.8315,23.8082,23.8175,39972.1448
2007-07-17 10:40:00,51.18,51.24,51.16,51.21,38022.28412256268,23.8129,23.8408,23.8036,23.8268,38022.2841
2007-07-17 10:50:00,51.2,51.21,51.17,51.19,25208.91364902507,23.8222,23.8268,23.8082,23.8175,25208.9136
2007-07-17 11:00:00,51.19,51.2,51.18,51.19,39554.31754874652,23.8175,23.8222,23.8129,23.8175,39554.3175
2007-07-17 11:10:00,51.19,51.2,51.16,51.16,45543.17548746518,23.8175,23.8222,23.8036,23.8036,45543.1755
2007-07-17 11:20:00,51.16,51.19,51.13,51.19,44568.24512534819,23.8036,23.8175,23.7896,23.8175,44568.2451
2007-07-17 11:30:00,51.19,51.28,51.18,51.27,37604.45682451253,23.8175,23.8594,23.8129,23.8548,37604.4568
2007-07-17 11:40:00,51.27,51.31,51.27,51.29,29247.91086350975,23.8548,23.8734,23.8548,23.8641,29247.9109
2007-07-17 11:50:00,51.29,51.31,51.29,51.3,25069.63788300836,23.8641,23.8734,23.8641,23.8687,25069.6379
2007-07-17 12:00:00,51.3,51.31,51.3,51.3,16434.540389972146,23.8687,23.8734,23.8687,23.8687,16434.5404
2007-07-17 12:10:00,51.31,51.31,51.24,51.24,50557.10306406685,23.8734,23.8734,23.8408,23.8408,50557.1031
2007-07-17 12:20:00,51.24,51.26,51.19,51.19,28133.704735376046,23.8408,23.8501,23.8175,23.8175,28133.7047
2007-07-17 12:30:00,51.19,51.19,51.14,51.14,92061.28133704736,23.8175,23.8175,23.7943,23.7943,92061.2813
2007-07-17 12:40:00,51.14,51.15,51.12,51.12,18105.849582172705,23.7943,23.7989,23.785,23.785,18105.8496
2007-07-17 12:50:00,51.11,51.11,51.09,51.1,21727.01949860724,23.7803,23.7803,23.771,23.7757,21727.0195
2007-07-17 13:00:00,51.09,51.11,51.06,51.11,21727.01949860724,23.771,23.7803,23.7571,23.7803,21727.0195
2007-07-17 13:10:00,51.11,51.16,51.11,51.15,13927.57660167131,23.7803,23.8036,23.7803,23.7989,13927.5766
2007-07-17 13:20:00,51.15,51.15,51.08,51.08,29526.46239554317,23.7989,23.7989,23.7664,23.7664,29526.4624
2007-07-17 13:30:00,51.08,51.16,51.06,51.16,27715.877437325908,23.7664,23.8036,23.7571,23.8036,27715.8774
2007-07-17 13:40:00,51.16,51.16,51.12,51.12,28272.98050139276,23.8036,23.8036,23.785,23.785,28272.9805
2007-07-17 13:50:00,51.14,51.17,51.12,51.16,27298.05013927577,23.7943,23.8082,23.785,23.8036,27298.0501
2007-07-17 14:00:00,51.15,51.17,51.15,51.16,27855.15320334262,23.7989,23.8082,23.7989,23.8036,27855.1532
2007-07-17 14:10:00,51.16,51.24,51.16,51.24,37325.90529247911,23.8036,23.8408,23.8036,23.8408,37325.9053
2007-07-17 14:20:00,51.24,51.27,51.24,51.27,30640.668523676883,23.8408,23.8548,23.8408,23.8548,30640.6685
2007-07-17 14:30:00,51.27,51.32,51.27,51.31,54735.37604456825,23.8548,23.878,23.8548,23.8734,54735.376
2007-07-17 14:40:00,51.31,51.33,51.31,51.32,34958.21727019499,23.8734,23.8827,23.8734,23.878,34958.2173
2007-07-17 14:50:00,51.32,51.33,51.32,51.33,42896.93593314764,23.878,23.8827,23.878,23.8827,42896.9359
2007-07-17 15:00:00,51.33,51.33,51.32,51.32,28551.532033426185,23.8827,23.8827,23.878,23.878,28551.532
2007-07-17 15:10:00,51.32,51.36,51.32,51.32,85376.04456824512,23.878,23.8966,23.878,23.878,85376.0446
2007-07-17 15:20:00,51.32,51.32,51.24,51.24,68384.40111420614,23.878,23.878,23.8408,23.8408,68384.4011
2007-07-17 15:30:00,51.24,51.25,51.21,51.23,61281.337047353765,23.8408,23.8455,23.8268,23.8362,61281.337
2007-07-17 15:40:00,51.24,51.24,51.19,51.21,115041.78272980504,23.8408,23.8408,23.8175,23.8268,115041.7827
2007-07-17 15:50:00,51.21,51.24,51.18,51.21,165459.61002785515,23.8268,23.8408,23.8129,23.8268,165459.61
2007-07-18 09:30:00,50.91,50.93,50.88,50.88,36908.07799442897,23.6873,23.6966,23.6733,23.6733,36908.078
2007-07-18 09:40:00,50.88,50.95,50.81,50.95,44568.24512534819,23.6733,23.7059,23.6407,23.7059,44568.2451
2007-07-18 09:50:00,50.93,50.94,50.81,50.83,21309.192200557103,23.6966,23.7012,23.6407,23.65,21309.1922
2007-07-18 10:00:00,50.83,50.91,50.75,50.76,66434.54038997214,23.65,23.6873,23.6128,23.6175,66434.5404
2007-07-18 10:10:00,50.76,50.8,50.7,50.8,59888.57938718663,23.6175,23.6361,23.5896,23.6361,59888.5794
2007-07-18 10:20:00,50.79,50.8,50.71,50.73,53621.16991643454,23.6314,23.6361,23.5942,23.6035,53621.1699
2007-07-18 10:30:00,50.73,50.73,50.65,50.68,45682.45125348189,23.6035,23.6035,23.5663,23.5802,45682.4513
2007-07-18 10:40:00,50.67,50.69,50.53,50.55,60724.23398328691,23.5756,23.5849,23.5105,23.5198,60724.234
2007-07-18 10:50:00,50.54,50.62,50.53,50.59,49303.621169916434,23.5151,23.5523,23.5105,23.5384,49303.6212
2007-07-18 11:00:00,50.58,50.63,50.56,50.6,57103.06406685237,23.5337,23.557,23.5244,23.543,57103.0641
2007-07-18 11:10:00,50.61,50.63,50.56,50.57,39693.59331476323,23.5477,23.557,23.5244,23.5291,39693.5933
2007-07-18 11:20:00,50.58,50.61,50.48,50.51,46239.55431754875,23.5337,23.5477,23.4872,23.5012,46239.5543
2007-07-18 11:30:00,50.51,50.55,50.37,50.42,76740.94707520891,23.5012,23.5198,23.436,23.4593,76740.9471
2007-07-18 11:40:00,50.4,50.46,50.37,50.39,28830.08356545961,23.45,23.4779,23.436,23.4453,28830.0836
2007-07-18 11:50:00,50.39,50.4,50.35,50.39,35793.87186629527,23.4453,23.45,23.4267,23.4453,35793.8719
2007-07-18 12:00:00,50.38,50.38,50.25,50.25,59749.30362116992,23.4407,23.4407,23.3802,23.3802,59749.3036
2007-07-18 12:10:00,50.26,50.32,50.17,50.18,60445.68245125349,23.3848,23.4127,23.343,23.3476,60445.6825
2007-07-18 12:20:00,50.17,50.32,50.17,50.32,87047.3537604457,23.343,23.4127,23.343,23.4127,87047.3538
2007-07-18 12:30:00,50.32,50.46,50.32,50.45,56545.96100278552,23.4127,23.4779,23.4127,23.4732,56545.961
2007-07-18 12:40:00,50.45,50.45,50.4,50.45,31197.771587743733,23.4732,23.4732,23.45,23.4732,31197.7716
2007-07-18 12:50:00,50.46,50.47,50.36,50.36,22562.674094707523,23.4779,23.4825,23.4314,23.4314,22562.6741
2007-07-18 13:00:00,50.37,50.38,50.28,50.32,33704.73537604457,23.436,23.4407,23.3941,23.4127,33704.7354
2007-07-18 13:10:00,50.32,50.43,50.25,50.43,62813.37047353761,23.4127,23.4639,23.3802,23.4639,62813.3705
2007-07-18 13:20:00,50.43,50.58,50.43,50.53,77158.77437325906,23.4639,23.5337,23.4639,23.5105,77158.7744
2007-07-18 13:30:00,50.53,50.53,50.5,50.51,34818.94150417828,23.5105,23.5105,23.4965,23.5012,34818.9415
2007-07-18 13:40:00,50.51,50.52,50.47,50.51,36768.802228412256,23.5012,23.5058,23.4825,23.5012,36768.8022
2007-07-18 13:50:00,50.51,50.51,50.27,50.33,62256.26740947076,23.5012,23.5012,23.3895,23.4174,62256.2674
2007-07-18 14:00:00,50.34,50.37,50.32,50.36,40807.79944289694,23.4221,23.436,23.4127,23.4314,40807.7994
2007-07-18 14:10:00,50.36,50.4,50.28,50.3,51532.03342618384,23.4314,23.45,23.3941,23.4034,51532.0334
2007-07-18 14:20:00,50.3,50.31,50.23,50.3,39415.04178272981,23.4034,23.4081,23.3709,23.4034,39415.0418
2007-07-18 14:30:00,50.3,50.4,50.28,50.38,38997.21448467967,23.4034,23.45,23.3941,23.4407,38997.2145
2007-07-18 14:40:00,50.38,50.38,50.26,50.28,38300.8356545961,23.4407,23.4407,23.3848,23.3941,38300.8357
2007-07-18 14:50:00,50.28,50.4,50.27,50.36,41643.45403899722,23.3941,23.45,23.3895,23.4314,41643.454
2007-07-18 15:00:00,50.35,50.38,50.31,50.35,73537.60445682451,23.4267,23.4407,23.4081,23.4267,73537.6045
2007-07-18 15:10:00,50.35,50.4,50.33,50.39,63091.92200557103,23.4267,23.45,23.4174,23.4453,63091.922
2007-07-18 15:20:00,50.39,50.48,50.35,50.42,59052.92479108636,23.4453,23.4872,23.4267,23.4593,59052.9248
2007-07-18 15:30:00,50.41,50.53,50.41,50.5,80222.84122562675,23.4546,23.5105,23.4546,23.4965,80222.8412
2007-07-18 15:40:00,50.5,50.65,50.44,50.61,104038.99721448468,23.4965,23.5663,23.4686,23.5477,104038.9972
2007-07-18 15:50:00,50.61,50.64,50.57,50.61,121727.01949860725,23.5477,23.5616,23.5291,23.5477,121727.0195
2007-07-19 09:30:00,50.09,50.2,50.01,50.2,178830.08356545962,23.3057,23.3569,23.2685,23.3569,178830.0836
2007-07-19 09:40:00,50.2,50.2,49.83,49.9,156545.96100278554,23.3569,23.3569,23.1848,23.2173,156545.961
2007-07-19 09:50:00,49.92,50.02,49.81,50.02,160863.50974930363,23.2266,23.2732,23.1755,23.2732,160863.5097
2007-07-19 10:00:00,50.02,50.03,49.86,49.97,153899.721448468,23.2732,23.2778,23.1987,23.2499,153899.7214
2007-07-19 10:10:00,49.98,49.99,49.43,49.92,189554.31754874653,23.2546,23.2592,22.9987,23.2266,189554.3175
2007-07-19 10:20:00,49.92,49.95,49.8,49.92,50417.82729805014,23.2266,23.2406,23.1708,23.2266,50417.8273
2007-07-19 10:30:00,49.92,50.02,49.89,49.89,39554.31754874652,23.2266,23.2732,23.2127,23.2127,39554.3175
2007-07-19 10:40:00,49.89,49.99,49.88,49.97,83147.63231197772,23.2127,23.2592,23.208,23.2499,83147.6323
2007-07-19 10:50:00,49.97,49.99,49.89,49.94,54735.37604456825,23.2499,23.2592,23.2127,23.2359,54735.376
2007-07-19 11:00:00,49.93,49.98,49.93,49.94,57242.33983286908,23.2313,23.2546,23.2313,23.2359,57242.3398
2007-07-19 11:10:00,49.94,49.97,49.89,49.94,30919.22005571031,23.2359,23.2499,23.2127,23.2359,30919.2201
2007-07-19 11:20:00,49.92,49.97,49.88,49.9,26601.671309192203,23.2266,23.2499,23.208,23.2173,26601.6713
2007-07-19 11:30:00,49.9,49.91,49.88,49.9,27715.877437325908,23.2173,23.222,23.208,23.2173,27715.8774
2007-07-19 11:40:00,49.9,49.91,49.88,49.9,23119.777158774374,23.2173,23.222,23.208,23.2173,23119.7772
2007-07-19 11:50:00,49.9,49.92,49.81,49.86,47632.31197771588,23.2173,23.2266,23.1755,23.1987,47632.312
2007-07-19 12:00:00,49.86,49.86,49.77,49.78,66573.81615598887,23.1987,23.1987,23.1568,23.1615,66573.8162
2007-07-19 12:10:00,49.78,49.81,49.77,49.8,22980.501392757666,23.1615,23.1755,23.1568,23.1708,22980.5014
2007-07-19 12:20:00,49.79,49.84,49.73,49.76,49025.06963788301,23.1662,23.1894,23.1382,23.1522,49025.0696
2007-07-19 12:30:00,49.78,49.79,49.74,49.76,19498.60724233984,23.1615,23.1662,23.1429,23.1522,19498.6072
2007-07-19 12:40:00,49.76,49.76,49.69,49.71,34122.56267409471,23.1522,23.1522,23.1196,23.1289,34122.5627
2007-07-19 12:50:00,49.71,49.81,49.71,49.77,21169.91643454039,23.1289,23.1755,23.1289,23.1568,21169.9164
2007-07-19 13:00:00,49.76,49.79,49.73,49.78,24651.810584958217,23.1522,23.1662,23.1382,23.1615,24651.8106
2007-07-19 13:10:00,49.77,49.83,49.75,49.76,18245.125348189416,23.1568,23.1848,23.1475,23.1522,18245.1253
2007-07-19 13:20:00,49.76,49.77,49.67,49.74,23537.604456824512,23.1522,23.1568,23.1103,23.1429,23537.6045
2007-07-19 13:30:00,49.73,49.77,49.71,49.76,13370.473537604455,23.1382,23.1568,23.1289,23.1522,13370.4735
2007-07-19 13:40:00,49.78,49.87,49.77,49.87,24930.362116991644,23.1615,23.2034,23.1568,23.2034,24930.3621
2007-07-19 13:50:00,49.88,49.9,49.8,49.81,15877.437325905294,23.208,23.2173,23.1708,23.1755,15877.4373
2007-07-19 14:00:00,49.81,49.86,49.71,49.82,34540.38997214485,23.1755,23.1987,23.1289,23.1801,34540.39
2007-07-19 14:10:00,49.82,49.83,49.67,49.74,57381.61559888579,23.1801,23.1848,23.1103,23.1429,57381.6156
2007-07-19 14:20:00,49.74,49.76,49.7,49.7,30222.841225626744,23.1429,23.1522,23.1243,23.1243,30222.8412
2007-07-19 14:30:00,49.71,49.72,49.69,49.71,38300.8356545961,23.1289,23.1336,23.1196,23.1289,38300.8357
2007-07-19 14:40:00,49.71,49.74,49.69,49.74,33565.45961002786,23.1289,23.1429,23.1196,23.1429,33565.4596
2007-07-19 14:50:00,49.74,49.76,49.71,49.76,22980.501392757666,23.1429,23.1522,23.1289,23.1522,22980.5014
2007-07-19 15:00:00,49.76,49.85,49.74,49.85,49442.89693593315,23.1522,23.1941,23.1429,23.1941,49442.8969
2007-07-19 15:10:00,49.84,49.87,49.71,49.72,56128.13370473538,23.1894,23.2034,23.1289,23.1336,56128.1337
2007-07-19 15:20:00,49.72,49.78,49.71,49.72,77298.05013927577,23.1336,23.1615,23.1289,23.1336,77298.0501
2007-07-19 15:30:00,49.72,49.74,49.71,49.72,96100.27855153204,23.1336,23.1429,23.1289,23.1336,96100.2786
2007-07-19 15:40:00,49.71,49.74,49.71,49.72,105849.58217270196,23.1289,23.1429,23.1289,23.1336,105849.5822
2007-07-19 15:50:00,49.73,49.81,49.72,49.76,137604.45682451254,23.1382,23.1755,23.1336,23.1522,137604.4568
2007-07-20 09:30:00,49.77,49.9,49.72,49.78,492200.5571030641,23.1568,23.2173,23.1336,23.1615,492200.5571
2007-07-20 09:40:00,49.77,49.77,49.68,49.71,28133.704735376046,23.1568,23.1568,23.115,23.1289,28133.7047
2007-07-20 09:50:00,49.71,49.72,49.55,49.6,38997.21448467967,23.1289,23.1336,23.0545,23.0777,38997.2145
2007-07-20 10:00:00,49.59,49.63,49.55,49.61,35376.044568245125,23.0731,23.0917,23.0545,23.0824,35376.0446
2007-07-20 10:10:00,49.6,49.65,49.59,49.61,32033.42618384401,23.0777,23.101,23.0731,23.0824,32033.4262
2007-07-20 10:20:00,49.61,49.65,49.54,49.59,23955.43175487465,23.0824,23.101,23.0498,23.0731,23955.4318
2007-07-20 10:30:00,49.58,49.62,49.53,49.59,36350.97493036212,23.0684,23.0871,23.0452,23.0731,36350.9749
2007-07-20 10:40:00,49.61,49.61,49.52,49.56,46100.27855153204,23.0824,23.0824,23.0405,23.0591,46100.2786
2007-07-20 10:50:00,49.55,49.59,49.53,49.53,31476.32311977716,23.0545,23.0731,23.0452,23.0452,31476.3231
2007-07-20 11:00:00,49.53,49.56,49.53,49.55,22980.501392757666,23.0452,23.0591,23.0452,23.0545,22980.5014
2007-07-20 11:10:00,49.56,49.6,49.52,49.53,34261.83844011142,23.0591,23.0777,23.0405,23.0452,34261.8384
2007-07-20 11:20:00,49.53,49.53,49.42,49.43,52924.791086350975,23.0452,23.0452,22.994,22.9987,52924.7911
2007-07-20 11:30:00,49.43,49.53,49.29,49.36,139415.04178272982,22.9987,23.0452,22.9335,22.9661,139415.0418
2007-07-20 11:40:00,49.37,49.41,49.31,49.39,25626.74094707521,22.9707,22.9893,22.9428,22.98,25626.7409
2007-07-20 11:50:00,49.39,49.39,49.29,49.31,28969.359331476324,22.98,22.98,22.9335,22.9428,28969.3593
2007-07-20 12:00:00,49.31,49.33,49.23,49.32,48328.690807799445,22.9428,22.9521,22.9056,22.9475,48328.6908
2007-07-20 12:10:00,49.32,49.53,49.23,49.24,63927.57660167131,22.9475,23.0452,22.9056,22.9102,63927.5766
2007-07-20 12:20:00,49.25,49.38,49.25,49.38,50139.27576601672,22.9149,22.9754,22.9149,22.9754,50139.2758
2007-07-20 12:30:00,49.37,49.38,49.31,49.33,37047.35376044569,22.9707,22.9754,22.9428,22.9521,37047.3538
2007-07-20 12:40:00,49.33,49.33,49.21,49.23,40111.420612813374,22.9521,22.9521,22.8963,22.9056,40111.4206
2007-07-20 12:50:00,49.23,49.28,49.12,49.14,52646.23955431755,22.9056,22.9289,22.8544,22.8637,52646.2396
2007-07-20 13:00:00,49.14,49.2,49.12,49.17,36350.97493036212,22.8637,22.8916,22.8544,22.8777,36350.9749
2007-07-20 13:10:00,49.17,49.28,49.15,49.27,29665.73816155989,22.8777,22.9289,22.8684,22.9242,29665.7382
2007-07-20 13:20:00,49.28,49.32,49.24,49.28,20055.710306406687,22.9289,22.9475,22.9102,22.9289,20055.7103
2007-07-20 13:30:00,49.28,49.33,49.23,49.33,35097.4930362117,22.9289,22.9521,22.9056,22.9521,35097.493
2007-07-20 13:40:00,49.33,49.37,49.26,49.29,32869.08077994429,22.9521,22.9707,22.9196,22.9335,32869.0808
2007-07-20 13:50:00,49.31,49.36,49.2,49.21,34122.56267409471,22.9428,22.9661,22.8916,22.8963,34122.5627
2007-07-20 14:00:00,49.21,49.36,49.13,49.33,46657.38161559889,22.8963,22.9661,22.8591,22.9521,46657.3816
2007-07-20 14:10:00,49.33,49.41,49.32,49.38,47632.31197771588,22.9521,22.9893,22.9475,22.9754,47632.312
2007-07-20 14:20:00,49.36,49.42,49.31,49.31,47214.484679665744,22.9661,22.994,22.9428,22.9428,47214.4847
2007-07-20 14:30:00,49.31,49.38,49.29,49.36,83704.73537604457,22.9428,22.9754,22.9335,22.9661,83704.7354
2007-07-20 14:40:00,49.36,49.41,49.34,49.38,48746.51810584959,22.9661,22.9893,22.9568,22.9754,48746.5181
2007-07-20 14:50:00,49.38,49.4,49.31,49.36,72701.94986072424,22.9754,22.9847,22.9428,22.9661,72701.9499
2007-07-20 15:00:00,49.36,49.46,49.32,49.36,88022.28412256268,22.9661,23.0126,22.9475,22.9661,88022.2841
2007-07-20 15:10:00,49.35,49.36,49.25,49.3,84122.56267409472,22.9614,22.9661,22.9149,22.9382,84122.5627
2007-07-20 15:20:00,49.28,49.36,49.27,49.31,47910.86350974931,22.9289,22.9661,22.9242,22.9428,47910.8635
2007-07-20 15:30:00,49.31,49.31,49.09,49.11,90947.07520891364,22.9428,22.9428,22.8405,22.8498,90947.0752
2007-07-20 15:40:00,49.12,49.17,49.08,49.14,99303.62116991644,22.8544,22.8777,22.8358,22.8637,99303.6212
2007-07-20 15:50:00,49.14,49.15,49.05,49.09,123259.05292479107,22.8637,22.8684,22.8218,22.8405,123259.0529
2007-07-23 09:30:00,49.43,49.54,49.36,49.51,62256.26740947076,22.9987,23.0498,22.9661,23.0359,62256.2674
2007-07-23 09:40:00,49.51,49.53,49.38,49.41,65877.4373259053,23.0359,23.0452,22.9754,22.9893,65877.4373
2007-07-23 09:50:00,49.42,49.45,49.28,49.32,64623.95543175488,22.994,23.008,22.9289,22.9475,64623.9554
2007-07-23 10:00:00,49.32,49.36,49.25,49.29,65320.33426183844,22.9475,22.9661,22.9149,22.9335,65320.3343
2007-07-23 10:10:00,49.31,49.36,49.25,49.26,74233.98328690809,22.9428,22.9661,22.9149,22.9196,74233.9833
2007-07-23 10:20:00,49.25,49.29,49.23,49.28,53621.16991643454,22.9149,22.9335,22.9056,22.9289,53621.1699
2007-07-23 10:30:00,49.28,49.36,49.28,49.31,31058.49582172702,22.9289,22.9661,22.9289,22.9428,31058.4958
2007-07-23 10:40:00,49.32,49.32,49.23,49.25,36211.69916434541,22.9475,22.9475,22.9056,22.9149,36211.6992
2007-07-23 10:50:00,49.26,49.28,49.25,49.28,31754.874651810587,22.9196,22.9289,22.9149,22.9289,31754.8747
2007-07-23 11:00:00,49.29,49.31,49.24,49.24,33286.908077994434,22.9335,22.9428,22.9102,22.9102,33286.9081
2007-07-23 11:10:00,49.25,49.28,49.23,49.28,15598.885793871868,22.9149,22.9289,22.9056,22.9289,15598.8858
2007-07-23 11:20:00,49.28,49.31,49.28,49.29,21727.01949860724,22.9289,22.9428,22.9289,22.9335,21727.0195
2007-07-23 11:30:00,49.29,49.36,49.29,49.32,23537.604456824512,22.9335,22.9661,22.9335,22.9475,23537.6045
2007-07-23 11:40:00,49.31,49.33,49.19,49.21,27994.42896935933,22.9428,22.9521,22.887,22.8963,27994.429
2007-07-23 11:50:00,49.21,49.3,49.21,49.28,17688.022284122562,22.8963,22.9382,22.8963,22.9289,17688.0223
2007-07-23 12:00:00,49.28,49.31,49.25,49.25,22701.949860724235,22.9289,22.9428,22.9149,22.9149,22701.9499
2007-07-23 12:10:00,49.25,49.33,49.24,49.31,23119.777158774374,22.9149,22.9521,22.9102,22.9428,23119.7772
2007-07-23 12:20:00,49.32,49.32,49.25,49.27,7103.064066852368,22.9475,22.9475,22.9149,22.9242,7103.0641
2007-07-23 12:30:00,49.27,49.33,49.26,49.33,17409.47075208914,22.9242,22.9521,22.9196,22.9521,17409.4708
2007-07-23 12:40:00,49.32,49.34,49.32,49.33,19637.883008356548,22.9475,22.9568,22.9475,22.9521,19637.883
2007-07-23 12:50:00,49.33,49.35,49.27,49.27,22144.846796657384,22.9521,22.9614,22.9242,22.9242,22144.8468
2007-07-23 13:00:00,49.26,49.27,49.2,49.2,26183.844011142064,22.9196,22.9242,22.8916,22.8916,26183.844
2007-07-23 13:10:00,49.2,49.2,49.17,49.18,28690.807799442897,22.8916,22.8916,22.8777,22.8823,28690.8078
2007-07-23 13:20:00,49.18,49.18,49.12,49.12,34401.114206128135,22.8823,22.8823,22.8544,22.8544,34401.1142
2007-07-23 13:30:00,49.12,49.14,49.11,49.13,25766.01671309192,22.8544,22.8637,22.8498,22.8591,25766.0167
2007-07-23 13:40:00,49.13,49.17,49.12,49.17,26880.22284122563,22.8591,22.8777,22.8544,22.8777,26880.2228
2007-07-23 13:50:00,49.18,49.18,49.13,49.14,17827.298050139278,22.8823,22.8823,22.8591,22.8637,17827.2981
2007-07-23 14:00:00,49.14,49.15,49.04,49.04,24094.707520891367,22.8637,22.8684,22.8172,22.8172,24094.7075
2007-07-23 14:10:00,49.05,49.08,49.0,49.07,43732.59052924792,22.8218,22.8358,22.7986,22.8312,43732.5905
2007-07-23 14:20:00,49.08,49.08,49.03,49.04,40250.696378830085,22.8358,22.8358,22.8125,22.8172,40250.6964
2007-07-23 14:30:00,49.04,49.08,49.03,49.06,42618.38440111421,22.8172,22.8358,22.8125,22.8265,42618.3844
2007-07-23 14:40:00,49.06,49.08,49.02,49.05,55988.85793871867,22.8265,22.8358,22.8079,22.8218,55988.8579
2007-07-23 14:50:00,49.04,49.13,49.03,49.12,17966.57381615599,22.8172,22.8591,22.8125,22.8544,17966.5738
2007-07-23 15:00:00,49.12,49.16,49.07,49.1,29108.63509749304,22.8544,22.873,22.8312,22.8451,29108.6351
2007-07-23 15:10:00,49.1,49.13,49.06,49.08,66573.81615598887,22.8451,22.8591,22.8265,22.8358,66573.8162
2007-07-23 15:20:00,49.08,49.1,49.03,49.03,47075.20891364903,22.8358,22.8451,22.8125,22.8125,47075.2089
2007-07-23 15:30:00,49.04,49.06,48.95,49.0,63509.74930362117,22.8172,22.8265,22.7753,22.7986,63509.7493
2007-07-23 15:40:00,49.0,49.04,48.93,48.95,87883.00835654596,22.7986,22.8172,22.766,22.7753,87883.0084
2007-07-23 15:50:00,48.94,49.01,48.94,49.0,124094.70752089136,22.7707,22.8032,22.7707,22.7986,124094.7075
2007-07-24 09:30:00,48.6,48.87,48.59,48.76,77576.6016713092,22.6125,22.7381,22.6078,22.6869,77576.6017
2007-07-24 09:40:00,48.75,48.97,48.68,48.97,81754.87465181059,22.6823,22.7846,22.6497,22.7846,81754.8747
2007-07-24 09:50:00,48.96,49.09,48.95,48.98,43036.21169916435,22.78,22.8405,22.7753,22.7893,43036.2117
2007-07-24 10:00:00,49.0,49.05,48.76,48.79,50417.82729805014,22.7986,22.8218,22.6869,22.7009,50417.8273
2007-07-24 10:10:00,48.79,49.0,48.79,48.97,33565.45961002786,22.7009,22.7986,22.7009,22.7846,33565.4596
2007-07-24 10:20:00,48.97,48.97,48.87,48.95,30362.116991643456,22.7846,22.7846,22.7381,22.7753,30362.117
2007-07-24 10:30:00,48.95,48.97,48.8,48.86,37047.35376044569,22.7753,22.7846,22.7055,22.7334,37047.3538
2007-07-24 10:40:00,48.86,48.97,48.86,48.9,23537.604456824512,22.7334,22.7846,22.7334,22.7521,23537.6045
2007-07-24 10:50:00,48.91,48.93,48.81,48.82,41643.45403899722,22.7567,22.766,22.7102,22.7148,41643.454
2007-07-24 11:00:00,48.82,48.83,48.77,48.77,33147.632311977715,22.7148,22.7195,22.6916,22.6916,33147.6323
2007-07-24 11:10:00,48.77,48.77,48.72,48.73,29944.28969359332,22.6916,22.6916,22.6683,22.673,29944.2897
2007-07-24 11:20:00,48.72,48.73,48.47,48.54,125069.63788300836,22.6683,22.673,22.552,22.5846,125069.6379
2007-07-24 11:30:00,48.54,48.55,48.44,48.49,96657.38161559888,22.5846,22.5892,22.538,22.5613,96657.3816
2007-07-24 11:40:00,48.49,48.57,48.47,48.52,60584.9582172702,22.5613,22.5985,22.552,22.5752,60584.9582
2007-07-24 11:50:00,48.53,48.59,48.52,48.57,30362.116991643456,22.5799,22.6078,22.5752,22.5985,30362.117
2007-07-24 12:00:00,48.58,48.63,48.58,48.6,35793.87186629527,22.6032,22.6264,22.6032,22.6125,35793.8719
2007-07-24 12:10:00,48.61,48.69,48.55,48.68,37186.6295264624,22.6171,22.6543,22.5892,22.6497,37186.6295
2007-07-24 12:20:00,48.69,48.83,48.69,48.82,31337.04735376045,22.6543,22.7195,22.6543,22.7148,31337.0474
2007-07-24 12:30:00,48.83,48.93,48.79,48.79,106267.4094707521,22.7195,22.766,22.7009,22.7009,106267.4095
2007-07-24 12:40:00,48.77,48.8,48.71,48.71,17409.47075208914,22.6916,22.7055,22.6637,22.6637,17409.4708
2007-07-24 12:50:00,48.69,48.72,48.65,48.71,64206.12813370474,22.6543,22.6683,22.6357,22.6637,64206.1281
2007-07-24 13:00:00,48.72,48.74,48.56,48.61,45125.34818941505,22.6683,22.6776,22.5939,22.6171,45125.3482
2007-07-24 13:10:00,48.61,48.62,48.5,48.54,26183.844011142064,22.6171,22.6218,22.5659,22.5846,26183.844
2007-07-24 13:20:00,48.53,48.62,48.48,48.48,49582.172701949865,22.5799,22.6218,22.5566,22.5566,49582.1727
2007-07-24 13:30:00,48.47,48.62,48.45,48.59,55292.4791086351,22.552,22.6218,22.5427,22.6078,55292.4791
2007-07-24 13:40:00,48.59,48.62,48.52,48.57,37743.73259052925,22.6078,22.6218,22.5752,22.5985,37743.7326
2007-07-24 13:50:00,48.57,48.67,48.41,48.65,72005.57103064067,22.5985,22.645,22.5241,22.6357,72005.571
2007-07-24 14:00:00,48.65,48.68,48.59,48.62,137047.3537604457,22.6357,22.6497,22.6078,22.6218,137047.3538
2007-07-24 14:10:00,48.61,48.67,48.5,48.5,74373.2590529248,22.6171,22.645,22.5659,22.5659,74373.2591
2007-07-24 14:20:00,48.52,48.59,48.49,48.54,46100.27855153204,22.5752,22.6078,22.5613,22.5846,46100.2786
2007-07-24 14:30:00,48.54,48.59,48.47,48.47,52089.1364902507,22.5846,22.6078,22.552,22.552,52089.1365
2007-07-24 14:40:00,48.46,48.54,48.43,48.53,81754.87465181059,22.5473,22.5846,22.5334,22.5799,81754.8747
2007-07-24 14:50:00,48.53,48.54,48.42,48.45,37325.90529247911,22.5799,22.5846,22.5287,22.5427,37325.9053
2007-07-24 15:00:00,48.44,48.46,48.34,48.36,80919.2200557103,22.538,22.5473,22.4915,22.5008,80919.2201
2007-07-24 15:10:00,48.36,48.47,48.31,48.43,126044.56824512537,22.5008,22.552,22.4775,22.5334,126044.5682
2007-07-24 15:20:00,48.43,48.43,48.31,48.39,158356.5459610028,22.5334,22.5334,22.4775,22.5148,158356.546
2007-07-24 15:30:00,48.39,48.47,48.35,48.44,122562.67409470752,22.5148,22.552,22.4962,22.538,122562.6741
2007-07-24 15:40:00,48.44,48.44,48.32,48.43,139136.4902506964,22.538,22.538,22.4822,22.5334,139136.4903
2007-07-24 15:50:00,48.44,48.44,48.31,48.39,260306.4066852368,22.538,22.538,22.4775,22.5148,260306.4067
2007-07-25 09:30:00,48.52,48.76,48.52,48.72,87743.73259052925,22.5752,22.6869,22.5752,22.6683,87743.7326
2007-07-25 09:40:00,48.72,48.81,48.59,48.63,77158.77437325906,22.6683,22.7102,22.6078,22.6264,77158.7744
2007-07-25 09:50:00,48.63,48.64,48.57,48.57,39275.766016713096,22.6264,22.6311,22.5985,22.5985,39275.766
2007-07-25 10:00:00,48.57,48.62,48.53,48.61,51114.20612813371,22.5985,22.6218,22.5799,22.6171,51114.2061
2007-07-25 10:10:00,48.59,48.64,48.51,48.54,43314.76323119777,22.6078,22.6311,22.5706,22.5846,43314.7632
2007-07-25 10:20:00,48.52,48.53,48.37,48.51,47493.03621169917,22.5752,22.5799,22.5055,22.5706,47493.0362
2007-07-25 10:30:00,48.49,48.6,48.46,48.52,80919.2200557103,22.5613,22.6125,22.5473,22.5752,80919.2201
2007-07-25 10:40:00,48.52,48.55,48.2,48.31,102646.23955431757,22.5752,22.5892,22.4264,22.4775,102646.2396
2007-07-25 10:50:00,48.29,48.48,48.26,48.48,72005.57103064067,22.4682,22.5566,22.4543,22.5566,72005.571
2007-07-25 11:00:00,48.48,48.67,48.41,48.57,55988.85793871867,22.5566,22.645,22.5241,22.5985,55988.8579
2007-07-25 11:10:00,48.59,48.63,48.36,48.46,46935.93314763231,22.6078,22.6264,22.5008,22.5473,46935.9331
2007-07-25 11:20:00,48.44,48.76,48.39,48.63,86072.4233983287,22.538,22.6869,22.5148,22.6264,86072.4234
2007-07-25 11:30:00,48.64,48.71,48.52,48.64,44150.41782729805,22.6311,22.6637,22.5752,22.6311,44150.4178
2007-07-25 11:40:00,48.64,48.71,48.62,48.66,38022.28412256268,22.6311,22.6637,22.6218,22.6404,38022.2841
2007-07-25 11:50:00,48.65,48.71,48.6,48.6,27437.32590529248,22.6357,22.6637,22.6125,22.6125,27437.3259
2007-07-25 12:00:00,48.6,48.64,48.47,48.54,31337.04735376045,22.6125,22.6311,22.552,22.5846,31337.0474
2007-07-25 12:10:00,48.53,48.64,48.5,48.57,37465.18105849582,22.5799,22.6311,22.5659,22.5985,37465.1811
2007-07-25 12:20:00,48.57,48.65,48.54,48.62,18941.504178272982,22.5985,22.6357,22.5846,22.6218,18941.5042
2007-07-25 12:30:00,48.61,48.62,48.49,48.49,15041.782729805014,22.6171,22.6218,22.5613,22.5613,15041.7827
2007-07-25 12:40:00,48.48,48.54,48.44,48.54,81894.1504178273,22.5566,22.5846,22.538,22.5846,81894.1504
2007-07-25 12:50:00,48.54,48.54,48.39,48.47,28690.807799442897,22.5846,22.5846,22.5148,22.552,28690.8078
2007-07-25 13:00:00,48.47,48.55,48.46,48.5,23259.05292479109,22.552,22.5892,22.5473,22.5659,23259.0529
2007-07-25 13:10:00,48.49,48.56,48.37,48.46,68105.84958217271,22.5613,22.5939,22.5055,22.5473,68105.8496
2007-07-25 13:20:00,48.48,48.54,48.43,48.49,25069.63788300836,22.5566,22.5846,22.5334,22.5613,25069.6379
2007-07-25 13:30:00,48.45,48.52,48.35,48.41,29526.46239554317,22.5427,22.5752,22.4962,22.5241,29526.4624
2007-07-25 13:40:00,48.42,48.57,48.41,48.49,24373.2590529248,22.5287,22.5985,22.5241,22.5613,24373.2591
2007-07-25 13:50:00,48.49,48.52,48.33,48.39,46100.27855153204,22.5613,22.5752,22.4868,22.5148,46100.2786
2007-07-25 14:00:00,48.39,48.52,48.27,48.51,94011.14206128134,22.5148,22.5752,22.4589,22.5706,94011.1421
2007-07-25 14:10:00,48.52,48.58,48.46,48.51,66852.36768802229,22.5752,22.6032,22.5473,22.5706,66852.3677
2007-07-25 14:20:00,48.49,48.57,48.41,48.44,36768.802228412256,22.5613,22.5985,22.5241,22.538,36768.8022
2007-07-25 14:30:00,48.44,48.44,48.24,48.25,48607.24233983287,22.538,22.538,22.445,22.4496,48607.2423
2007-07-25 14:40:00,48.26,48.43,48.24,48.43,51114.20612813371,22.4543,22.5334,22.445,22.5334,51114.2061
2007-07-25 14:50:00,48.41,48.41,48.33,48.37,52367.68802228413,22.5241,22.5241,22.4868,22.5055,52367.688
2007-07-25 15:00:00,48.38,48.59,48.35,48.54,105571.03064066853,22.5101,22.6078,22.4962,22.5846,105571.0306
2007-07-25 15:10:00,48.54,48.73,48.54,48.64,69359.33147632312,22.5846,22.673,22.5846,22.6311,69359.3315
2007-07-25 15:20:00,48.65,48.7,48.6,48.6,33704.73537604457,22.6357,22.659,22.6125,22.6125,33704.7354
2007-07-25 15:30:00,48.62,48.64,48.41,48.44,68662.95264623956,22.6218,22.6311,22.5241,22.538,68662.9526
2007-07-25 15:40:00,48.44,48.52,48.41,48.48,60584.9582172702,22.538,22.5752,22.5241,22.5566,60584.9582
2007-07-25 15:50:00,48.49,48.57,48.48,48.49,95264.62395543176,22.5613,22.5985,22.5566,22.5613,95264.624
2007-07-26 09:30:00,48.11,48.22,47.94,48.16,68662.95264623956,22.3845,22.4357,22.3054,22.4077,68662.9526
2007-07-26 09:40:00,48.16,48.16,47.85,47.86,84679.66573816157,22.4077,22.4077,22.2635,22.2682,84679.6657
2007-07-26 09:50:00,47.87,47.99,47.83,47.86,89136.49025069638,22.2728,22.3287,22.2542,22.2682,89136.4903
2007-07-26 10:00:00,47.86,47.98,47.82,47.95,87883.00835654596,22.2682,22.324,22.2496,22.31,87883.0084
2007-07-26 10:10:00,47.93,48.11,47.91,47.98,94150.41782729804,22.3007,22.3845,22.2914,22.324,94150.4178
2007-07-26 10:20:00,47.97,48.06,47.89,48.03,91086.35097493036,22.3193,22.3612,22.2821,22.3473,91086.351
2007-07-26 10:30:00,48.05,48.13,47.77,47.92,125069.63788300836,22.3566,22.3938,22.2263,22.2961,125069.6379
2007-07-26 10:40:00,47.96,48.01,47.8,47.8,226323.1197771588,22.3147,22.338,22.2402,22.2402,226323.1198
2007-07-26 10:50:00,47.83,47.89,47.76,47.78,52228.41225626741,22.2542,22.2821,22.2216,22.2309,52228.4123
2007-07-26 11:00:00,47.78,47.79,47.45,47.57,96239.55431754875,22.2309,22.2356,22.0774,22.1332,96239.5543
2007-07-26 11:10:00,47.57,47.6,47.35,47.47,95961.00278551532,22.1332,22.1472,22.0309,22.0867,95961.0028
2007-07-26 11:20:00,47.47,47.52,47.35,47.42,82311.97771587744,22.0867,22.11,22.0309,22.0634,82311.9777
2007-07-26 11:30:00,47.42,47.68,47.27,47.68,124233.98328690809,22.0634,22.1844,21.9937,22.1844,124233.9833
2007-07-26 11:40:00,47.69,47.85,47.57,47.57,93871.86629526464,22.1891,22.2635,22.1332,22.1332,93871.8663
2007-07-26 11:50:00,47.6,47.78,47.53,47.68,75208.91364902507,22.1472,22.2309,22.1146,22.1844,75208.9136
2007-07-26 12:00:00,47.66,47.73,47.43,47.5,73676.88022284122,22.1751,22.2077,22.0681,22.1007,73676.8802
2007-07-26 12:10:00,47.51,47.55,47.37,47.44,123816.15598885796,22.1053,22.1239,22.0402,22.0727,123816.156
2007-07-26 12:20:00,47.44,47.47,47.29,47.32,84679.66573816157,22.0727,22.0867,22.003,22.0169,84679.6657
2007-07-26 12:30:00,47.32,47.41,47.22,47.4,140250.6963788301,22.0169,22.0588,21.9704,22.0541,140250.6964
2007-07-26 12:40:00,47.4,47.51,47.25,47.47,114206.12813370474,22.0541,22.1053,21.9843,22.0867,114206.1281
2007-07-26 12:50:00,47.49,47.7,47.42,47.56,70612.81337047354,22.096,22.1937,22.0634,22.1286,70612.8134
2007-07-26 13:00:00,47.56,47.6,47.44,47.5,54874.65181058496,22.1286,22.1472,22.0727,22.1007,54874.6518
2007-07-26 13:10:00,47.5,47.69,47.47,47.51,68523.67688022285,22.1007,22.1891,22.0867,22.1053,68523.6769
2007-07-26 13:20:00,47.52,47.55,47.29,47.4,90389.9721448468,22.11,22.1239,22.003,22.0541,90389.9721
2007-07-26 13:30:00,47.39,47.47,47.29,47.33,66573.81615598887,22.0495,22.0867,22.003,22.0216,66573.8162
2007-07-26 13:40:00,47.36,47.55,47.27,47.34,62534.818941504185,22.0355,22.1239,21.9937,22.0262,62534.8189
2007-07-26 13:50:00,47.33,47.41,47.22,47.27,76183.84401114206,22.0216,22.0588,21.9704,21.9937,76183.844
2007-07-26 14:00:00,47.31,47.45,47.12,47.2,101114.20612813372,22.0123,22.0774,21.9239,21.9611,101114.2061
2007-07-26 14:10:00,47.2,47.25,47.08,47.13,100000.0,21.9611,21.9843,21.9052,21.9285,100000.0
2007-07-26 14:20:00,47.13,47.17,47.02,47.1,144011.14206128134,21.9285,21.9471,21.8773,21.9146,144011.1421
2007-07-26 14:30:00,47.11,47.26,46.99,47.11,113091.92200557105,21.9192,21.989,21.8634,21.9192,113091.922
2007-07-26 14:40:00,47.1,47.19,46.94,46.96,124373.2590529248,21.9146,21.9564,21.8401,21.8494,124373.2591
2007-07-26 14:50:00,46.97,47.29,46.86,47.1,148328.69080779946,21.8541,22.003,21.8029,21.9146,148328.6908
2007-07-26 15:00:00,47.11,47.5,47.11,47.24,231058.49582172703,21.9192,22.1007,21.9192,21.9797,231058.4958
2007-07-26 15:10:00,47.24,47.39,47.09,47.34,162674.0947075209,21.9797,22.0495,21.9099,22.0262,162674.0947
2007-07-26 15:20:00,47.34,47.42,47.15,47.16,138022.28412256268,22.0262,22.0634,21.9378,21.9425,138022.2841
2007-07-26 15:30:00,47.15,47.17,46.92,47.04,183147.6323119777,21.9378,21.9471,21.8308,21.8866,183147.6323
2007-07-26 15:40:00,47.04,47.13,46.86,47.13,227715.87743732592,21.8866,21.9285,21.8029,21.9285,227715.8774
2007-07-26 15:50:00,47.13,47.29,47.0,47.17,316991.643454039,21.9285,22.003,21.868,21.9471,316991.6435
2007-07-27 09:30:00,47.03,47.14,46.91,47.14,108635.0974930362,21.882,21.9332,21.8262,21.9332,108635.0975
2007-07-27 09:40:00,47.12,47.13,46.78,46.91,105988.85793871866,21.9239,21.9285,21.7657,21.8262,105988.8579
2007-07-27 09:50:00,46.91,47.01,46.86,46.88,101532.03342618384,21.8262,21.8727,21.8029,21.8122,101532.0334
2007-07-27 10:00:00,46.87,46.89,46.7,46.75,120612.81337047354,21.8075,21.8168,21.7284,21.7517,120612.8134
2007-07-27 10:10:00,46.77,46.96,46.76,46.8,129108.63509749304,21.761,21.8494,21.7564,21.775,129108.6351
2007-07-27 10:20:00,46.78,46.84,46.71,46.81,80919.2200557103,21.7657,21.7936,21.7331,21.7796,80919.2201
2007-07-27 10:30:00,46.8,46.86,46.69,46.78,72841.22562674095,21.775,21.8029,21.7238,21.7657,72841.2256
2007-07-27 10:40:00,46.8,46.94,46.78,46.83,94289.69359331476,21.775,21.8401,21.7657,21.7889,94289.6936
2007-07-27 10:50:00,46.83,46.86,46.74,46.84,119220.05571030642,21.7889,21.8029,21.7471,21.7936,119220.0557
2007-07-27 11:00:00,46.84,46.96,46.74,46.94,105988.85793871866,21.7936,21.8494,21.7471,21.8401,105988.8579
2007-07-27 11:10:00,46.94,46.99,46.84,46.96,66852.36768802229,21.8401,21.8634,21.7936,21.8494,66852.3677
2007-07-27 11:20:00,46.96,46.99,46.86,46.92,47910.86350974931,21.8494,21.8634,21.8029,21.8308,47910.8635
2007-07-27 11:30:00,46.91,46.96,46.74,46.85,81615.59888579388,21.8262,21.8494,21.7471,21.7982,81615.5989
2007-07-27 11:40:00,46.86,46.96,46.75,46.77,76740.94707520891,21.8029,21.8494,21.7517,21.761,76740.9471
2007-07-27 11:50:00,46.75,46.78,46.64,46.66,114763.2311977716,21.7517,21.7657,21.7005,21.7098,114763.2312
2007-07-27 12:00:00,46.67,46.81,46.65,46.77,61559.88857938719,21.7145,21.7796,21.7052,21.761,61559.8886
2007-07-27 12:10:00,46.76,46.88,46.65,46.87,48050.13927576602,21.7564,21.8122,21.7052,21.8075,48050.1393
2007-07-27 12:20:00,46.86,46.88,46.73,46.73,36490.25069637883,21.8029,21.8122,21.7424,21.7424,36490.2507
2007-07-27 12:30:00,46.73,46.84,46.7,46.79,54874.65181058496,21.7424,21.7936,21.7284,21.7703,54874.6518
2007-07-27 12:40:00,46.78,46.94,46.77,46.87,67409.47075208914,21.7657,21.8401,21.761,21.8075,67409.4708
2007-07-27 12:50:00,46.87,46.89,46.74,46.78,30501.392757660167,21.8075,21.8168,21.7471,21.7657,30501.3928
2007-07-27 13:00:00,46.79,46.98,46.74,46.93,44011.14206128134,21.7703,21.8587,21.7471,21.8355,44011.1421
2007-07-27 13:10:00,46.91,47.01,46.86,47.0,40250.696378830085,21.8262,21.8727,21.8029,21.868,40250.6964
2007-07-27 13:20:00,47.0,47.0,46.9,46.98,33426.183844011146,21.868,21.868,21.8215,21.8587,33426.1838
2007-07-27 13:30:00,46.99,47.0,46.91,46.96,52228.41225626741,21.8634,21.868,21.8262,21.8494,52228.4123
2007-07-27 13:40:00,46.96,47.01,46.91,46.94,45125.34818941505,21.8494,21.8727,21.8262,21.8401,45125.3482
2007-07-27 13:50:00,46.94,47.04,46.91,46.94,79805.01392757661,21.8401,21.8866,21.8262,21.8401,79805.0139
2007-07-27 14:00:00,46.95,46.99,46.89,46.94,45821.72701949861,21.8448,21.8634,21.8168,21.8401,45821.727
2007-07-27 14:10:00,46.94,46.99,46.88,46.94,93871.86629526464,21.8401,21.8634,21.8122,21.8401,93871.8663
2007-07-27 14:20:00,46.92,46.96,46.83,46.91,63509.74930362117,21.8308,21.8494,21.7889,21.8262,63509.7493
2007-07-27 14:30:00,46.91,46.96,46.86,46.96,47910.86350974931,21.8262,21.8494,21.8029,21.8494,47910.8635
2007-07-27 14:40:00,46.96,47.06,46.95,46.99,56267.40947075209,21.8494,21.8959,21.8448,21.8634,56267.4095
2007-07-27 14:50:00,46.99,47.09,46.96,47.01,65598.88579387187,21.8634,21.9099,21.8494,21.8727,65598.8858
2007-07-27 15:00:00,47.01,47.02,46.94,46.98,114206.12813370474,21.8727,21.8773,21.8401,21.8587,114206.1281
2007-07-27 15:10:00,46.97,47.05,46.91,47.0,92618.3844011142,21.8541,21.8913,21.8262,21.868,92618.3844
2007-07-27 15:20:00,46.99,47.08,46.96,46.99,105153.2033426184,21.8634,21.9052,21.8494,21.8634,105153.2033
2007-07-27 15:30:00,46.99,47.06,46.91,46.95,109470.7520891365,21.8634,21.8959,21.8262,21.8448,109470.7521
2007-07-27 15:40:00,46.95,46.95,46.67,46.68,112116.99164345404,21.8448,21.8448,21.7145,21.7191,112116.9916
2007-07-27 15:50:00,46.68,46.99,46.65,46.75,407381.6155988858,21.7191,21.8634,21.7052,21.7517,407381.6156
2007-07-30 09:30:00,46.96,47.04,46.67,46.92,146935.9331476323,21.8494,21.8866,21.7145,21.8308,146935.9331
2007-07-30 09:40:00,46.92,47.22,46.92,47.21,124512.53481894152,21.8308,21.9704,21.8308,21.9657,124512.5348
2007-07-30 09:50:00,47.19,47.23,47.07,47.14,103899.72144846796,21.9564,21.975,21.9006,21.9332,103899.7214
2007-07-30 10:00:00,47.15,47.29,47.15,47.29,74094.70752089137,21.9378,22.003,21.9378,22.003,74094.7075
2007-07-30 10:10:00,47.29,47.33,47.19,47.26,88857.93871866296,22.003,22.0216,21.9564,21.989,88857.9387
2007-07-30 10:20:00,47.27,47.31,47.19,47.23,68523.67688022285,21.9937,22.0123,21.9564,21.975,68523.6769
2007-07-30 10:30:00,47.24,47.34,47.17,47.32,116713.09192200558,21.9797,22.0262,21.9471,22.0169,116713.0919
2007-07-30 10:40:00,47.27,47.29,47.16,47.21,44707.5208913649,21.9937,22.003,21.9425,21.9657,44707.5209
2007-07-30 10:50:00,47.21,47.24,47.08,47.08,45682.45125348189,21.9657,21.9797,21.9052,21.9052,45682.4513
2007-07-30 11:00:00,47.09,47.23,46.98,47.05,120055.71030640668,21.9099,21.975,21.8587,21.8913,120055.7103
2007-07-30 11:10:00,47.04,47.11,46.91,47.04,125905.29247910864,21.8866,21.9192,21.8262,21.8866,125905.2925
2007-07-30 11:20:00,47.04,47.11,46.96,47.11,34818.94150417828,21.8866,21.9192,21.8494,21.9192,34818.9415
2007-07-30 11:30:00,47.09,47.09,46.97,47.06,27715.877437325908,21.9099,21.9099,21.8541,21.8959,27715.8774
2007-07-30 11:40:00,47.04,47.11,46.97,47.08,44568.24512534819,21.8866,21.9192,21.8541,21.9052,44568.2451
2007-07-30 11:50:00,47.06,47.12,47.01,47.07,38579.38718662953,21.8959,21.9239,21.8727,21.9006,38579.3872
2007-07-30 12:00:00,47.08,47.12,47.04,47.12,76880.22284122564,21.9052,21.9239,21.8866,21.9239,76880.2228
2007-07-30 12:10:00,47.12,47.17,47.05,47.12,43036.21169916435,21.9239,21.9471,21.8913,21.9239,43036.2117
2007-07-30 12:20:00,47.14,47.15,47.07,47.14,33147.632311977715,21.9332,21.9378,21.9006,21.9332,33147.6323
2007-07-30 12:30:00,47.13,47.18,47.09,47.17,41086.35097493036,21.9285,21.9518,21.9099,21.9471,41086.351
2007-07-30 12:40:00,47.17,47.23,47.14,47.19,46657.38161559889,21.9471,21.975,21.9332,21.9564,46657.3816
2007-07-30 12:50:00,47.19,47.32,47.19,47.28,45125.34818941505,21.9564,22.0169,21.9564,21.9983,45125.3482
2007-07-30 13:00:00,47.28,47.32,47.21,47.27,48328.690807799445,21.9983,22.0169,21.9657,21.9937,48328.6908
2007-07-30 13:10:00,47.26,47.3,47.19,47.19,48607.24233983287,21.989,22.0076,21.9564,21.9564,48607.2423
2007-07-30 13:20:00,47.21,47.24,47.15,47.2,34679.66573816156,21.9657,21.9797,21.9378,21.9611,34679.6657
2007-07-30 13:30:00,47.21,47.21,47.1,47.12,39554.31754874652,21.9657,21.9657,21.9146,21.9239,39554.3175
2007-07-30 13:40:00,47.1,47.34,47.1,47.33,143314.76323119778,21.9146,22.0262,21.9146,22.0216,143314.7632
2007-07-30 13:50:00,47.34,47.37,47.29,47.31,49025.06963788301,22.0262,22.0402,22.003,22.0123,49025.0696
2007-07-30 14:00:00,47.31,47.38,47.27,47.32,40529.24791086351,22.0123,22.0448,21.9937,22.0169,40529.2479
2007-07-30 14:10:00,47.31,47.34,47.27,47.34,75905.29247910864,22.0123,22.0262,21.9937,22.0262,75905.2925
2007-07-30 14:20:00,47.34,47.42,47.31,47.39,81197.77158774374,22.0262,22.0634,22.0123,22.0495,81197.7716
2007-07-30 14:30:00,47.39,47.39,47.29,47.36,98467.96657381616,22.0495,22.0495,22.003,22.0355,98467.9666
2007-07-30 14:40:00,47.35,47.43,47.3,47.37,44986.072423398335,22.0309,22.0681,22.0076,22.0402,44986.0724
2007-07-30 14:50:00,47.35,47.41,47.32,47.38,33565.45961002786,22.0309,22.0588,22.0169,22.0448,33565.4596
2007-07-30 15:00:00,47.38,47.48,47.34,47.4,50139.27576601672,22.0448,22.0914,22.0262,22.0541,50139.2758
2007-07-30 15:10:00,47.4,47.45,47.32,47.36,71448.46796657382,22.0541,22.0774,22.0169,22.0355,71448.468
2007-07-30 15:20:00,47.36,47.47,47.36,47.42,47353.760445682456,22.0355,22.0867,22.0355,22.0634,47353.7604
2007-07-30 15:30:00,47.42,47.45,47.38,47.41,76880.22284122564,22.0634,22.0774,22.0448,22.0588,76880.2228
2007-07-30 15:40:00,47.42,47.49,47.35,47.37,165459.61002785515,22.0634,22.096,22.0309,22.0402,165459.61
2007-07-30 15:50:00,47.39,47.46,47.34,47.41,181337.04735376048,22.0495,22.0821,22.0262,22.0588,181337.0474
2007-07-31 09:30:00,47.52,47.6,47.49,47.57,98467.96657381616,22.11,22.1472,22.096,22.1332,98467.9666
2007-07-31 09:40:00,47.56,47.68,47.5,47.51,187047.3537604457,22.1286,22.1844,22.1007,22.1053,187047.3538
2007-07-31 09:50:00,47.51,47.62,47.51,47.61,58774.373259052925,22.1053,22.1565,22.1053,22.1518,58774.3733
2007-07-31 10:00:00,47.62,48.06,47.62,47.95,233147.6323119777,22.1565,22.3612,22.1565,22.31,233147.6323
2007-07-31 10:10:00,47.95,48.07,47.93,48.01,172284.1225626741,22.31,22.3659,22.3007,22.338,172284.1226
2007-07-31 10:20:00,48.02,48.06,47.89,47.89,132590.52924791086,22.3426,22.3612,22.2821,22.2821,132590.5292
2007-07-31 10:30:00,47.88,48.04,47.88,47.98,67130.91922005572,22.2775,22.3519,22.2775,22.324,67130.9192
2007-07-31 10:40:00,47.97,48.03,47.85,47.87,35933.14763231198,22.3193,22.3473,22.2635,22.2728,35933.1476
2007-07-31 10:50:00,47.85,47.91,47.71,47.8,61699.1643454039,22.2635,22.2914,22.1984,22.2402,61699.1643
2007-07-31 11:00:00,47.83,47.9,47.76,47.81,38579.38718662953,22.2542,22.2868,22.2216,22.2449,38579.3872
2007-07-31 11:10:00,47.81,47.83,47.58,47.66,45543.17548746518,22.2449,22.2542,22.1379,22.1751,45543.1755
2007-07-31 11:20:00,47.65,47.75,47.56,47.66,33844.01114206128,22.1705,22.217,22.1286,22.1751,33844.0111
2007-07-31 11:30:00,47.67,47.78,47.67,47.74,24373.2590529248,22.1798,22.2309,22.1798,22.2123,24373.2591
2007-07-31 11:40:00,47.74,47.76,47.61,47.72,29665.73816155989,22.2123,22.2216,22.1518,22.203,29665.7382
2007-07-31 11:50:00,47.75,47.83,47.73,47.75,28133.704735376046,22.217,22.2542,22.2077,22.217,28133.7047
2007-07-31 12:00:00,47.73,47.75,47.64,47.67,32033.42618384401,22.2077,22.217,22.1658,22.1798,32033.4262
2007-07-31 12:10:00,47.67,47.69,47.6,47.61,21030.64066852368,22.1798,22.1891,22.1472,22.1518,21030.6407
2007-07-31 12:20:00,47.61,47.72,47.6,47.67,33426.183844011146,22.1518,22.203,22.1472,22.1798,33426.1838
2007-07-31 12:30:00,47.68,47.7,47.57,47.61,25069.63788300836,22.1844,22.1937,22.1332,22.1518,25069.6379
2007-07-31 12:40:00,47.61,47.62,47.57,47.57,28133.704735376046,22.1518,22.1565,22.1332,22.1332,28133.7047
2007-07-31 12:50:00,47.6,47.6,47.55,47.57,24930.362116991644,22.1472,22.1472,22.1239,22.1332,24930.3621
2007-07-31 13:00:00,47.57,47.6,47.53,47.59,55292.4791086351,22.1332,22.1472,22.1146,22.1425,55292.4791
2007-07-31 13:10:00,47.59,47.66,47.58,47.62,27855.15320334262,22.1425,22.1751,22.1379,22.1565,27855.1532
2007-07-31 13:20:00,47.62,47.64,47.55,47.6,62813.37047353761,22.1565,22.1658,22.1239,22.1472,62813.3705
2007-07-31 13:30:00,47.6,47.64,47.57,47.59,24512.534818941505,22.1472,22.1658,22.1332,22.1425,24512.5348
2007-07-31 13:40:00,47.57,47.59,47.53,47.57,66713.09192200558,22.1332,22.1425,22.1146,22.1332,66713.0919
2007-07-31 13:50:00,47.57,47.64,47.48,47.63,59749.30362116992,22.1332,22.1658,22.0914,22.1612,59749.3036
2007-07-31 14:00:00,47.63,47.68,47.62,47.62,43871.86629526463,22.1612,22.1844,22.1565,22.1565,43871.8663
2007-07-31 14:10:00,47.63,47.78,47.61,47.68,56128.13370473538,22.1612,22.2309,22.1518,22.1844,56128.1337
2007-07-31 14:20:00,47.68,47.69,47.52,47.57,77994.42896935933,22.1844,22.1891,22.11,22.1332,77994.429
2007-07-31 14:30:00,47.57,47.57,47.33,47.42,117270.19498607244,22.1332,22.1332,22.0216,22.0634,117270.195
2007-07-31 14:40:00,47.42,47.55,47.33,47.5,77576.6016713092,22.0634,22.1239,22.0216,22.1007,77576.6017
2007-07-31 14:50:00,47.52,47.52,47.39,47.44,69080.7799442897,22.11,22.11,22.0495,22.0727,69080.7799
2007-07-31 15:00:00,47.43,47.57,47.43,47.52,66713.09192200558,22.0681,22.1332,22.0681,22.11,66713.0919
2007-07-31 15:10:00,47.51,47.53,47.42,47.47,66155.98885793872,22.1053,22.1146,22.0634,22.0867,66155.9889
2007-07-31 15:20:00,47.48,47.52,47.41,47.42,94846.79665738162,22.0914,22.11,22.0588,22.0634,94846.7967
2007-07-31 15:30:00,47.42,47.5,47.36,47.4,111699.1643454039,22.0634,22.1007,22.0355,22.0541,111699.1643
2007-07-31 15:40:00,47.4,47.45,47.22,47.24,207520.8913649025,22.0541,22.0774,21.9704,21.9797,207520.8914
2007-07-31 15:50:00,47.24,47.34,47.15,47.21,213091.92200557105,21.9797,22.0262,21.9378,21.9657,213091.922
2007-08-01 09:30:00,47.19,47.52,46.91,47.3,112813.3704735376,21.9564,22.11,21.8262,22.0076,112813.3705
2007-08-01 09:40:00,47.29,47.36,47.14,47.22,70194.9860724234,22.003,22.0355,21.9332,21.9704,70194.9861
2007-08-01 09:50:00,47.22,47.42,47.19,47.38,75905.29247910864,21.9704,22.0634,21.9564,22.0448,75905.2925
2007-08-01 10:00:00,47.37,47.65,47.31,47.39,95682.4512534819,22.0402,22.1705,22.0123,22.0495,95682.4513
2007-08-01 10:10:00,47.39,47.67,47.39,47.61,79247.91086350975,22.0495,22.1798,22.0495,22.1518,79247.9109
2007-08-01 10:20:00,47.62,47.68,47.44,47.45,45264.62395543176,22.1565,22.1844,22.0727,22.0774,45264.624
2007-08-01 10:30:00,47.47,47.55,47.27,47.3,88718.66295264625,22.0867,22.1239,21.9937,22.0076,88718.663
2007-08-01 10:40:00,47.34,47.42,47.21,47.37,67409.47075208914,22.0262,22.0634,21.9657,22.0402,67409.4708
2007-08-01 10:50:00,47.37,47.45,47.35,47.37,57103.06406685237,22.0402,22.0774,22.0309,22.0402,57103.0641
2007-08-01 11:00:00,47.37,47.48,47.29,47.37,43036.21169916435,22.0402,22.0914,22.003,22.0402,43036.2117
2007-08-01 11:10:00,47.38,47.73,47.38,47.71,78412.25626740948,22.0448,22.2077,22.0448,22.1984,78412.2563
2007-08-01 11:20:00,47.69,47.72,47.52,47.57,48050.13927576602,22.1891,22.203,22.11,22.1332,48050.1393
2007-08-01 11:30:00,47.56,47.72,47.52,47.68,60724.23398328691,22.1286,22.203,22.11,22.1844,60724.234
2007-08-01 11:40:00,47.68,47.68,47.48,47.48,33704.73537604457,22.1844,22.1844,22.0914,22.0914,33704.7354
2007-08-01 11:50:00,47.48,47.68,47.39,47.64,33983.28690807799,22.0914,22.1844,22.0495,22.1658,33983.2869
2007-08-01 12:00:00,47.65,47.65,47.49,47.6,24791.08635097493,22.1705,22.1705,22.096,22.1472,24791.0864
2007-08-01 12:10:00,47.6,47.78,47.59,47.73,70055.71030640669,22.1472,22.2309,22.1425,22.2077,70055.7103
2007-08-01 12:20:00,47.75,47.77,47.64,47.77,27715.877437325908,22.217,22.2263,22.1658,22.2263,27715.8774
2007-08-01 12:30:00,47.78,47.81,47.72,47.75,55153.203342618384,22.2309,22.2449,22.203,22.217,55153.2033
2007-08-01 12:40:00,47.73,47.75,47.66,47.66,33565.45961002786,22.2077,22.217,22.1751,22.1751,33565.4596
2007-08-01 12:50:00,47.67,47.68,47.55,47.56,53760.44568245126,22.1798,22.1844,22.1239,22.1286,53760.4457
2007-08-01 13:00:00,47.55,47.56,47.44,47.53,47771.58774373259,22.1239,22.1286,22.0727,22.1146,47771.5877
2007-08-01 13:10:00,47.54,47.54,47.42,47.45,38997.21448467967,22.1193,22.1193,22.0634,22.0774,38997.2145
2007-08-01 13:20:00,47.45,47.5,47.31,47.49,55571.03064066853,22.0774,22.1007,22.0123,22.096,55571.0306
2007-08-01 13:30:00,47.5,47.55,47.42,47.42,34401.114206128135,22.1007,22.1239,22.0634,22.0634,34401.1142
2007-08-01 13:40:00,47.43,47.54,47.36,47.43,131197.77158774374,22.0681,22.1193,22.0355,22.0681,131197.7716
2007-08-01 13:50:00,47.43,47.52,47.42,47.48,42757.66016713092,22.0681,22.11,22.0634,22.0914,42757.6602
2007-08-01 14:00:00,47.48,47.55,47.42,47.45,48885.7938718663,22.0914,22.1239,22.0634,22.0774,48885.7939
2007-08-01 14:10:00,47.45,47.47,47.33,47.42,91086.35097493036,22.0774,22.0867,22.0216,22.0634,91086.351
2007-08-01 14:20:00,47.42,47.51,47.38,47.42,43871.86629526463,22.0634,22.1053,22.0448,22.0634,43871.8663
2007-08-01 14:30:00,47.41,47.52,47.38,47.4,44846.796657381616,22.0588,22.11,22.0448,22.0541,44846.7967
2007-08-01 14:40:00,47.4,47.42,47.29,47.39,68523.67688022285,22.0541,22.0634,22.003,22.0495,68523.6769
2007-08-01 14:50:00,47.39,47.46,47.19,47.34,71030.64066852369,22.0495,22.0821,21.9564,22.0262,71030.6407
2007-08-01 15:00:00,47.35,47.46,47.31,47.4,84958.21727019499,22.0309,22.0821,22.0123,22.0541,84958.2173
2007-08-01 15:10:00,47.4,47.48,47.32,47.41,82451.25348189415,22.0541,22.0914,22.0169,22.0588,82451.2535
2007-08-01 15:20:00,47.4,47.59,47.32,47.55,62534.818941504185,22.0541,22.1425,22.0169,22.1239,62534.8189
2007-08-01 15:30:00,47.55,47.64,47.38,47.6,143036.21169916436,22.1239,22.1658,22.0448,22.1472,143036.2117
2007-08-01 15:40:00,47.6,47.77,47.48,47.77,168802.22841225629,22.1472,22.2263,22.0914,22.2263,168802.2284
2007-08-01 15:50:00,47.77,48.1,47.73,47.98,230083.56545961005,22.2263,22.3798,22.2077,22.324,230083.5655
2007-08-02 09:30:00,47.85,48.1,47.85,48.08,46935.93314763231,22.2635,22.3798,22.2635,22.3705,46935.9331
2007-08-02 09:40:00,48.02,48.18,48.01,48.18,31337.04735376045,22.3426,22.4171,22.338,22.4171,31337.0474
2007-08-02 09:50:00,48.18,48.18,48.0,48.08,30640.668523676883,22.4171,22.4171,22.3333,22.3705,30640.6685
2007-08-02 10:00:00,48.08,48.12,47.97,48.01,53342.61838440112,22.3705,22.3891,22.3193,22.338,53342.6184
2007-08-02 10:10:00,48.01,48.08,47.94,47.96,55849.58217270195,22.338,22.3705,22.3054,22.3147,55849.5822
2007-08-02 10:20:00,47.96,48.02,47.91,47.97,75348.1894150418,22.3147,22.3426,22.2914,22.3193,75348.1894
2007-08-02 10:30:00,47.96,48.06,47.92,48.04,39136.490250696384,22.3147,22.3612,22.2961,22.3519,39136.4903
2007-08-02 10:40:00,48.04,48.09,47.98,48.0,21727.01949860724,22.3519,22.3752,22.324,22.3333,21727.0195
2007-08-02 10:50:00,47.99,48.02,47.88,47.89,51114.20612813371,22.3287,22.3426,22.2775,22.2821,51114.2061
2007-08-02 11:00:00,47.89,47.89,47.67,47.67,48607.24233983287,22.2821,22.2821,22.1798,22.1798,48607.2423
2007-08-02 11:10:00,47.65,47.8,47.65,47.79,36768.802228412256,22.1705,22.2402,22.1705,22.2356,36768.8022
2007-08-02 11:20:00,47.79,47.9,47.78,47.88,30919.22005571031,22.2356,22.2868,22.2309,22.2775,30919.2201
2007-08-02 11:30:00,47.89,47.93,47.86,47.88,21169.91643454039,22.2821,22.3007,22.2682,22.2775,21169.9164
2007-08-02 11:40:00,47.88,47.88,47.8,47.85,23816.15598885794,22.2775,22.2775,22.2402,22.2635,23816.156
2007-08-02 11:50:00,47.85,48.04,47.85,48.02,98050.13927576602,22.2635,22.3519,22.2635,22.3426,98050.1393
2007-08-02 12:00:00,48.03,48.05,47.98,47.98,45125.34818941505,22.3473,22.3566,22.324,22.324,45125.3482
2007-08-02 12:10:00,47.99,48.08,47.98,48.04,31476.32311977716,22.3287,22.3705,22.324,22.3519,31476.3231
2007-08-02 12:20:00,48.04,48.09,48.0,48.01,23676.880222841228,22.3519,22.3752,22.3333,22.338,23676.8802
2007-08-02 12:30:00,48.01,48.06,47.98,48.03,31476.32311977716,22.338,22.3612,22.324,22.3473,31476.3231
2007-08-02 12:40:00,48.03,48.06,47.94,47.97,38857.93871866296,22.3473,22.3612,22.3054,22.3193,38857.9387
2007-08-02 12:50:00,47.98,48.0,47.87,47.87,42618.38440111421,22.324,22.3333,22.2728,22.2728,42618.3844
2007-08-02 13:00:00,47.87,47.93,47.74,47.81,70194.9860724234,22.2728,22.3007,22.2123,22.2449,70194.9861
2007-08-02 13:10:00,47.81,47.85,47.73,47.83,42479.108635097495,22.2449,22.2635,22.2077,22.2542,42479.1086
2007-08-02 13:20:00,47.8,47.8,47.73,47.79,29108.63509749304,22.2402,22.2402,22.2077,22.2356,29108.6351
2007-08-02 13:30:00,47.78,47.94,47.78,47.9,44150.41782729805,22.2309,22.3054,22.2309,22.2868,44150.4178
2007-08-02 13:40:00,47.91,47.96,47.83,47.84,35376.044568245125,22.2914,22.3147,22.2542,22.2589,35376.0446
2007-08-02 13:50:00,47.83,47.93,47.8,47.85,33147.632311977715,22.2542,22.3007,22.2402,22.2635,33147.6323
2007-08-02 14:00:00,47.85,47.96,47.85,47.92,72284.12256267409,22.2635,22.3147,22.2635,22.2961,72284.1226
2007-08-02 14:10:00,47.92,47.93,47.81,47.81,34818.94150417828,22.2961,22.3007,22.2449,22.2449,34818.9415
2007-08-02 14:20:00,47.83,47.84,47.7,47.73,40947.07520891365,22.2542,22.2589,22.1937,22.2077,40947.0752
2007-08-02 14:30:00,47.73,47.79,47.57,47.6,67966.57381615599,22.2077,22.2356,22.1332,22.1472,67966.5738
2007-08-02 14:40:00,47.59,47.68,47.56,47.67,58913.64902506965,22.1425,22.1844,22.1286,22.1798,58913.649
2007-08-02 14:50:00,47.66,47.68,47.56,47.6,35793.87186629527,22.1751,22.1844,22.1286,22.1472,35793.8719
2007-08-02 15:00:00,47.6,47.7,47.53,47.7,53760.44568245126,22.1472,22.1937,22.1146,22.1937,53760.4457
2007-08-02 15:10:00,47.69,47.72,47.65,47.72,45403.89972144847,22.1891,22.203,22.1705,22.203,45403.8997
2007-08-02 15:20:00,47.72,47.98,47.72,47.95,73816.15598885794,22.203,22.324,22.203,22.31,73816.156
2007-08-02 15:30:00,47.95,48.01,47.83,47.9,110724.23398328692,22.31,22.338,22.2542,22.2868,110724.234
2007-08-02 15:40:00,47.9,47.9,47.77,47.85,91922.00557103063,22.2868,22.2868,22.2263,22.2635,91922.0056
2007-08-02 15:50:00,47.85,47.88,47.68,47.73,130083.56545961004,22.2635,22.2775,22.1844,22.2077,130083.5655
2007-08-03 09:30:00,47.8,48.04,47.57,48.04,76880.22284122564,22.2402,22.3519,22.1332,22.3519,76880.2228
2007-08-03 09:40:00,48.04,48.11,47.98,48.04,61281.337047353765,22.3519,22.3845,22.324,22.3519,61281.337
2007-08-03 09:50:00,48.05,48.21,48.01,48.13,84540.38997214485,22.3566,22.431,22.338,22.3938,84540.39
2007-08-03 10:00:00,48.13,48.13,47.89,48.06,73955.43175487466,22.3938,22.3938,22.2821,22.3612,73955.4318
2007-08-03 10:10:00,48.06,48.34,48.06,48.31,59749.30362116992,22.3612,22.4915,22.3612,22.4775,59749.3036
2007-08-03 10:20:00,48.31,48.39,48.26,48.38,75069.63788300836,22.4775,22.5148,22.4543,22.5101,75069.6379
2007-08-03 10:30:00,48.38,48.39,48.11,48.24,64345.40389972145,22.5101,22.5148,22.3845,22.445,64345.4039
2007-08-03 10:40:00,48.21,48.21,47.98,48.04,35097.4930362117,22.431,22.431,22.324,22.3519,35097.493
2007-08-03 10:50:00,48.05,48.26,48.05,48.21,50974.930362117,22.3566,22.4543,22.3566,22.431,50974.9304
2007-08-03 11:00:00,48.22,48.3,48.21,48.28,64623.95543175488,22.4357,22.4729,22.431,22.4636,64623.9554
2007-08-03 11:10:00,48.24,48.36,48.21,48.26,40668.52367688023,22.445,22.5008,22.431,22.4543,40668.5237
2007-08-03 11:20:00,48.26,48.34,48.24,48.34,41086.35097493036,22.4543,22.4915,22.445,22.4915,41086.351
2007-08-03 11:30:00,48.34,48.36,48.29,48.36,18802.228412256267,22.4915,22.5008,22.4682,22.5008,18802.2284
2007-08-03 11:40:00,48.36,48.5,48.34,48.46,140250.6963788301,22.5008,22.5659,22.4915,22.5473,140250.6964
2007-08-03 11:50:00,48.46,48.48,48.29,48.35,38857.93871866296,22.5473,22.5566,22.4682,22.4962,38857.9387
2007-08-03 12:00:00,48.34,48.36,48.21,48.34,45125.34818941505,22.4915,22.5008,22.431,22.4915,45125.3482
2007-08-03 12:10:00,48.34,48.39,48.29,48.34,66016.713091922,22.4915,22.5148,22.4682,22.4915,66016.7131
2007-08-03 12:20:00,48.35,48.36,48.27,48.27,30222.841225626744,22.4962,22.5008,22.4589,22.4589,30222.8412
2007-08-03 12:30:00,48.26,48.32,48.25,48.28,30222.841225626744,22.4543,22.4822,22.4496,22.4636,30222.8412
2007-08-03 12:40:00,48.28,48.28,48.11,48.13,31337.04735376045,22.4636,22.4636,22.3845,22.3938,31337.0474
2007-08-03 12:50:00,48.13,48.18,48.03,48.08,40389.9721448468,22.3938,22.4171,22.3473,22.3705,40389.9721
2007-08-03 13:00:00,48.09,48.18,48.09,48.17,49582.172701949865,22.3752,22.4171,22.3752,22.4124,49582.1727
2007-08-03 13:10:00,48.16,48.21,48.16,48.18,16852.367688022285,22.4077,22.431,22.4077,22.4171,16852.3677
2007-08-03 13:20:00,48.18,48.19,48.16,48.16,58495.8217270195,22.4171,22.4217,22.4077,22.4077,58495.8217
2007-08-03 13:30:00,48.16,48.2,48.15,48.19,34122.56267409471,22.4077,22.4264,22.4031,22.4217,34122.5627
2007-08-03 13:40:00,48.18,48.25,48.18,48.21,40807.79944289694,22.4171,22.4496,22.4171,22.431,40807.7994
2007-08-03 13:50:00,48.21,48.32,48.21,48.29,33844.01114206128,22.431,22.4822,22.431,22.4682,33844.0111
2007-08-03 14:00:00,48.29,48.39,48.24,48.24,111977.71587743734,22.4682,22.5148,22.445,22.445,111977.7159
2007-08-03 14:10:00,48.24,48.27,48.06,48.13,48467.96657381616,22.445,22.4589,22.3612,22.3938,48467.9666
2007-08-03 14:20:00,48.13,48.13,47.9,47.9,71030.64066852369,22.3938,22.3938,22.2868,22.2868,71030.6407
2007-08-03 14:30:00,47.9,48.06,47.9,48.03,77715.87743732591,22.2868,22.3612,22.2868,22.3473,77715.8774
2007-08-03 14:40:00,48.04,48.14,48.03,48.03,91643.45403899722,22.3519,22.3984,22.3473,22.3473,91643.454
2007-08-03 14:50:00,48.04,48.1,47.98,48.02,60445.68245125349,22.3519,22.3798,22.324,22.3426,60445.6825
2007-08-03 15:00:00,48.03,48.05,47.86,47.93,79805.01392757661,22.3473,22.3566,22.2682,22.3007,79805.0139
2007-08-03 15:10:00,47.94,48.11,47.93,48.04,94289.69359331476,22.3054,22.3845,22.3007,22.3519,94289.6936
2007-08-03 15:20:00,48.05,48.06,47.79,47.8,97353.76044568246,22.3566,22.3612,22.2356,22.2402,97353.7604
2007-08-03 15:30:00,47.8,47.85,47.64,47.65,267548.74651810585,22.2402,22.2635,22.1658,22.1705,267548.7465
2007-08-03 15:40:00,47.65,47.72,47.58,47.62,152367.68802228413,22.1705,22.203,22.1379,22.1565,152367.688
2007-08-03 15:50:00,47.62,47.62,47.39,47.41,208774.37325905293,22.1565,22.1565,22.0495,22.0588,208774.3733
2007-08-06 09:30:00,47.73,47.93,47.14,47.85,83147.63231197772,22.2077,22.3007,21.9332,22.2635,83147.6323
2007-08-06 09:40:00,47.85,47.99,47.53,47.67,186350.9749303621,22.2635,22.3287,22.1146,22.1798,186350.9749
2007-08-06 09:50:00,47.67,47.83,47.48,47.83,92896.93593314764,22.1798,22.2542,22.0914,22.2542,92896.9359
2007-08-06 10:00:00,47.85,47.88,47.67,47.83,109888.57938718663,22.2635,22.2775,22.1798,22.2542,109888.5794
2007-08-06 10:10:00,47.81,47.88,47.68,47.77,113091.92200557105,22.2449,22.2775,22.1844,22.2263,113091.922
2007-08-06 10:20:00,47.76,47.92,47.72,47.88,126183.84401114206,22.2216,22.2961,22.203,22.2775,126183.844
2007-08-06 10:30:00,47.84,47.96,47.82,47.91,90529.24791086352,22.2589,22.3147,22.2496,22.2914,90529.2479
2007-08-06 10:40:00,47.93,47.93,47.78,47.85,56128.13370473538,22.3007,22.3007,22.2309,22.2635,56128.1337
2007-08-06 10:50:00,47.85,47.98,47.77,47.95,103760.44568245126,22.2635,22.324,22.2263,22.31,103760.4457
2007-08-06 11:00:00,47.95,48.03,47.84,48.02,76183.84401114206,22.31,22.3473,22.2589,22.3426,76183.844
2007-08-06 11:10:00,48.02,48.13,47.96,48.11,56267.40947075209,22.3426,22.3938,22.3147,22.3845,56267.4095
2007-08-06 11:20:00,48.11,48.13,48.04,48.06,43454.03899721448,22.3845,22.3938,22.3519,22.3612,43454.039
2007-08-06 11:30:00,48.08,48.08,47.9,47.9,36490.25069637883,22.3705,22.3705,22.2868,22.2868,36490.2507
2007-08-06 11:40:00,47.91,48.1,47.9,48.08,66991.643454039,22.2914,22.3798,22.2868,22.3705,66991.6435
2007-08-06 11:50:00,48.09,48.13,48.03,48.04,55292.4791086351,22.3752,22.3938,22.3473,22.3519,55292.4791
2007-08-06 12:00:00,48.05,48.05,47.98,48.05,51671.30919220056,22.3566,22.3566,22.324,22.3566,51671.3092
2007-08-06 12:10:00,48.04,48.06,47.92,47.94,41643.45403899722,22.3519,22.3612,22.2961,22.3054,41643.454
2007-08-06 12:20:00,47.95,47.96,47.83,47.88,41504.178272980505,22.31,22.3147,22.2542,22.2775,41504.1783
2007-08-06 12:30:00,47.87,47.98,47.82,47.98,54038.99721448468,22.2728,22.324,22.2496,22.324,54038.9972
2007-08-06 12:40:00,48.0,48.08,47.97,48.06,32590.529247910865,22.3333,22.3705,22.3193,22.3612,32590.5292
2007-08-06 12:50:00,48.06,48.1,47.97,47.99,37325.90529247911,22.3612,22.3798,22.3193,22.3287,37325.9053
2007-08-06 13:00:00,47.98,47.98,47.87,47.9,37047.35376044569,22.324,22.324,22.2728,22.2868,37047.3538
2007-08-06 13:10:00,47.9,48.01,47.84,48.01,58077.99442896936,22.2868,22.338,22.2589,22.338,58077.9944
2007-08-06 13:20:00,48.01,48.15,48.01,48.12,82172.70194986073,22.338,22.4031,22.338,22.3891,82172.7019
2007-08-06 13:30:00,48.11,48.21,48.11,48.16,72980.50139275767,22.3845,22.431,22.3845,22.4077,72980.5014
2007-08-06 13:40:00,48.16,48.22,48.11,48.11,72701.94986072424,22.4077,22.4357,22.3845,22.3845,72701.9499
2007-08-06 13:50:00,48.13,48.19,48.11,48.13,35933.14763231198,22.3938,22.4217,22.3845,22.3938,35933.1476
2007-08-06 14:00:00,48.13,48.24,48.11,48.2,41225.62674094708,22.3938,22.445,22.3845,22.4264,41225.6267
2007-08-06 14:10:00,48.2,48.29,48.13,48.29,48050.13927576602,22.4264,22.4682,22.3938,22.4682,48050.1393
2007-08-06 14:20:00,48.29,48.31,48.13,48.17,45403.89972144847,22.4682,22.4775,22.3938,22.4124,45403.8997
2007-08-06 14:30:00,48.18,48.43,48.18,48.43,82033.42618384401,22.4171,22.5334,22.4171,22.5334,82033.4262
2007-08-06 14:40:00,48.43,48.6,48.43,48.47,83844.01114206128,22.5334,22.6125,22.5334,22.552,83844.0111
2007-08-06 14:50:00,48.49,48.52,48.37,48.41,95403.89972144848,22.5613,22.5752,22.5055,22.5241,95403.8997
2007-08-06 15:00:00,48.42,48.57,48.4,48.57,109192.20055710307,22.5287,22.5985,22.5194,22.5985,109192.2006
2007-08-06 15:10:00,48.57,48.62,48.52,48.62,96657.38161559888,22.5985,22.6218,22.5752,22.6218,96657.3816
2007-08-06 15:20:00,48.62,48.62,48.53,48.54,96518.10584958218,22.6218,22.6218,22.5799,22.5846,96518.1058
2007-08-06 15:30:00,48.54,48.56,48.44,48.56,152924.79108635098,22.5846,22.5939,22.538,22.5939,152924.7911
2007-08-06 15:40:00,48.56,48.95,48.54,48.95,313370.4735376045,22.5939,22.7753,22.5846,22.7753,313370.4735
2007-08-06 15:50:00,48.95,49.29,48.92,49.18,665320.3342618385,22.7753,22.9335,22.7614,22.8823,665320.3343
2007-08-07 09:30:00,48.8,48.88,48.59,48.71,93036.21169916436,22.7055,22.7427,22.6078,22.6637,93036.2117
2007-08-07 09:40:00,48.72,48.85,48.64,48.74,77715.87743732591,22.6683,22.7288,22.6311,22.6776,77715.8774
2007-08-07 09:50:00,48.72,48.89,48.72,48.87,58356.54596100279,22.6683,22.7474,22.6683,22.7381,58356.546
2007-08-07 10:00:00,48.86,48.87,48.67,48.81,85376.04456824512,22.7334,22.7381,22.645,22.7102,85376.0446
2007-08-07 10:10:00,48.81,48.82,48.63,48.76,115598.88579387189,22.7102,22.7148,22.6264,22.6869,115598.8858
2007-08-07 10:20:00,48.76,48.92,48.75,48.87,43314.76323119777,22.6869,22.7614,22.6823,22.7381,43314.7632
2007-08-07 10:30:00,48.87,48.92,48.85,48.86,43175.48746518106,22.7381,22.7614,22.7288,22.7334,43175.4875
2007-08-07 10:40:00,48.86,48.97,48.86,48.97,35236.76880222841,22.7334,22.7846,22.7334,22.7846,35236.7688
2007-08-07 10:50:00,48.96,49.01,48.92,49.01,34401.114206128135,22.78,22.8032,22.7614,22.8032,34401.1142
2007-08-07 11:00:00,49.02,49.19,48.97,49.0,45543.17548746518,22.8079,22.887,22.7846,22.7986,45543.1755
2007-08-07 11:10:00,49.0,49.07,48.96,48.96,31615.598885793872,22.7986,22.8312,22.78,22.78,31615.5989
2007-08-07 11:20:00,48.99,49.08,48.96,49.06,30501.392757660167,22.7939,22.8358,22.78,22.8265,30501.3928
2007-08-07 11:30:00,49.05,49.09,49.03,49.08,69637.88300835656,22.8218,22.8405,22.8125,22.8358,69637.883
2007-08-07 11:40:00,49.07,49.09,49.03,49.08,45125.34818941505,22.8312,22.8405,22.8125,22.8358,45125.3482
2007-08-07 11:50:00,49.07,49.09,48.96,48.96,55153.203342618384,22.8312,22.8405,22.78,22.78,55153.2033
2007-08-07 12:00:00,48.98,49.01,48.89,48.96,36490.25069637883,22.7893,22.8032,22.7474,22.78,36490.2507
2007-08-07 12:10:00,48.95,49.0,48.94,49.0,28412.25626740948,22.7753,22.7986,22.7707,22.7986,28412.2563
2007-08-07 12:20:00,49.0,49.02,48.95,48.96,26323.119777158776,22.7986,22.8079,22.7753,22.78,26323.1198
2007-08-07 12:30:00,48.97,49.04,48.94,48.96,28412.25626740948,22.7846,22.8172,22.7707,22.78,28412.2563
2007-08-07 12:40:00,48.95,48.95,48.86,48.88,35097.4930362117,22.7753,22.7753,22.7334,22.7427,35097.493
2007-08-07 12:50:00,48.86,48.92,48.85,48.9,35654.596100278555,22.7334,22.7614,22.7288,22.7521,35654.5961
2007-08-07 13:00:00,48.91,49.05,48.9,48.95,33565.45961002786,22.7567,22.8218,22.7521,22.7753,33565.4596
2007-08-07 13:10:00,48.95,49.01,48.79,48.82,48885.7938718663,22.7753,22.8032,22.7009,22.7148,48885.7939
2007-08-07 13:20:00,48.85,48.9,48.75,48.87,34679.66573816156,22.7288,22.7521,22.6823,22.7381,34679.6657
2007-08-07 13:30:00,48.87,49.18,48.87,49.1,49721.44846796658,22.7381,22.8823,22.7381,22.8451,49721.4485
2007-08-07 13:40:00,49.11,49.29,49.05,49.28,64206.12813370474,22.8498,22.9335,22.8218,22.9289,64206.1281
2007-08-07 13:50:00,49.26,49.37,49.15,49.18,61002.785515320335,22.9196,22.9707,22.8684,22.8823,61002.7855
2007-08-07 14:00:00,49.2,49.21,49.12,49.12,25487.4651810585,22.8916,22.8963,22.8544,22.8544,25487.4652
2007-08-07 14:10:00,49.12,49.28,48.72,48.85,100000.0,22.8544,22.9289,22.6683,22.7288,100000.0
2007-08-07 14:20:00,48.82,48.87,48.62,48.73,108495.8217270195,22.7148,22.7381,22.6218,22.673,108495.8217
2007-08-07 14:30:00,48.71,48.94,48.65,48.94,111559.8885793872,22.6637,22.7707,22.6357,22.7707,111559.8886
2007-08-07 14:40:00,48.93,49.05,48.8,49.02,65320.33426183844,22.766,22.8218,22.7055,22.8079,65320.3343
2007-08-07 14:50:00,49.04,49.23,48.97,49.22,61977.71587743733,22.8172,22.9056,22.7846,22.9009,61977.7159
2007-08-07 15:00:00,49.21,49.49,49.21,49.31,153064.0668523677,22.8963,23.0266,22.8963,22.9428,153064.0669
2007-08-07 15:10:00,49.31,49.42,49.17,49.35,78690.8077994429,22.9428,22.994,22.8777,22.9614,78690.8078
2007-08-07 15:20:00,49.36,49.41,49.25,49.38,75487.4651810585,22.9661,22.9893,22.9149,22.9754,75487.4652
2007-08-07 15:30:00,49.38,49.53,49.36,49.43,91922.00557103063,22.9754,23.0452,22.9661,22.9987,91922.0056
2007-08-07 15:40:00,49.44,49.53,49.09,49.13,128551.5320334262,23.0033,23.0452,22.8405,22.8591,128551.532
2007-08-07 15:50:00,49.13,49.18,48.95,49.13,234261.83844011143,22.8591,22.8823,22.7753,22.8591,234261.8384
2007-08-08 09:30:00,48.8,49.47,48.12,49.15,52924.791086350975,22.7055,23.0173,22.3891,22.8684,52924.7911
2007-08-08 09:40:00,49.15,49.16,48.88,48.95,88161.55988857939,22.8684,22.873,22.7427,22.7753,88161.5599
2007-08-08 09:50:00,48.95,48.96,48.89,48.91,64902.50696378831,22.7753,22.78,22.7474,22.7567,64902.507
2007-08-08 10:00:00,48.9,48.91,48.66,48.82,130779.9442896936,22.7521,22.7567,22.6404,22.7148,130779.9443
2007-08-08 10:10:00,48.81,48.86,48.74,48.82,70612.81337047354,22.7102,22.7334,22.6776,22.7148,70612.8134
2007-08-08 10:20:00,48.82,48.86,48.77,48.85,77855.15320334262,22.7148,22.7334,22.6916,22.7288,77855.1532
2007-08-08 10:30:00,48.86,48.95,48.68,48.85,86768.80222841226,22.7334,22.7753,22.6497,22.7288,86768.8022
2007-08-08 10:40:00,48.87,49.05,48.85,49.03,67409.47075208914,22.7381,22.8218,22.7288,22.8125,67409.4708
2007-08-08 10:50:00,49.05,49.12,49.0,49.08,38022.28412256268,22.8218,22.8544,22.7986,22.8358,38022.2841
2007-08-08 11:00:00,49.11,49.13,48.95,49.02,39415.04178272981,22.8498,22.8591,22.7753,22.8079,39415.0418
2007-08-08 11:10:00,49.0,49.03,48.91,48.96,27019.49860724234,22.7986,22.8125,22.7567,22.78,27019.4986
2007-08-08 11:20:00,48.94,49.13,48.94,49.07,38300.8356545961,22.7707,22.8591,22.7707,22.8312,38300.8357
2007-08-08 11:30:00,49.06,49.13,49.0,49.11,31894.1504178273,22.8265,22.8591,22.7986,22.8498,31894.1504
2007-08-08 11:40:00,49.1,49.13,49.03,49.07,22423.398328690808,22.8451,22.8591,22.8125,22.8312,22423.3983
2007-08-08 11:50:00,49.08,49.13,48.86,48.88,71309.19220055711,22.8358,22.8591,22.7334,22.7427,71309.1922
2007-08-08 12:00:00,48.87,48.87,48.68,48.69,70334.26183844011,22.7381,22.7381,22.6497,22.6543,70334.2618
2007-08-08 12:10:00,48.69,48.82,48.68,48.82,51671.30919220056,22.6543,22.7148,22.6497,22.7148,51671.3092
2007-08-08 12:20:00,48.81,48.98,48.81,48.92,43314.76323119777,22.7102,22.7893,22.7102,22.7614,43314.7632
2007-08-08 12:30:00,48.94,49.07,48.92,49.03,32729.80501392758,22.7707,22.8312,22.7614,22.8125,32729.805
2007-08-08 12:40:00,49.03,49.1,48.95,49.1,26880.22284122563,22.8125,22.8451,22.7753,22.8451,26880.2228
2007-08-08 12:50:00,49.11,49.13,48.81,48.92,45125.34818941505,22.8498,22.8591,22.7102,22.7614,45125.3482
2007-08-08 13:00:00,48.91,49.0,48.8,48.92,49164.34540389972,22.7567,22.7986,22.7055,22.7614,49164.3454
2007-08-08 13:10:00,48.92,49.05,48.87,48.98,28551.532033426185,22.7614,22.8218,22.7381,22.7893,28551.532
2007-08-08 13:20:00,48.99,49.1,48.97,49.05,22005.57103064067,22.7939,22.8451,22.7846,22.8218,22005.571
2007-08-08 13:30:00,49.08,49.14,49.03,49.06,73119.77715877438,22.8358,22.8637,22.8125,22.8265,73119.7772
2007-08-08 13:40:00,49.06,49.11,48.99,49.01,42479.108635097495,22.8265,22.8498,22.7939,22.8032,42479.1086
2007-08-08 13:50:00,49.01,50.26,48.95,49.65,455292.4791086351,22.8032,23.3848,22.7753,23.101,455292.4791
2007-08-08 14:00:00,49.65,49.83,49.36,49.41,145264.62395543177,23.101,23.1848,22.9661,22.9893,145264.624
2007-08-08 14:10:00,49.43,49.55,49.35,49.46,69637.88300835656,22.9987,23.0545,22.9614,23.0126,69637.883
2007-08-08 14:20:00,49.46,49.47,49.35,49.38,77437.32590529248,23.0126,23.0173,22.9614,22.9754,77437.3259
2007-08-08 14:30:00,49.37,49.46,49.28,49.41,90947.07520891364,22.9707,23.0126,22.9289,22.9893,90947.0752
2007-08-08 14:40:00,49.42,49.48,49.4,49.46,125208.91364902508,22.994,23.0219,22.9847,23.0126,125208.9136
2007-08-08 14:50:00,49.46,49.48,49.28,49.33,69498.60724233984,23.0126,23.0219,22.9289,22.9521,69498.6072
2007-08-08 15:00:00,49.33,49.36,49.03,49.03,82590.52924791086,22.9521,22.9661,22.8125,22.8125,82590.5292
2007-08-08 15:10:00,49.03,49.2,49.02,49.06,105292.4791086351,22.8125,22.8916,22.8079,22.8265,105292.4791
2007-08-08 15:20:00,49.03,49.12,48.65,49.0,141782.72980501392,22.8125,22.8544,22.6357,22.7986,141782.7298
2007-08-08 15:30:00,48.98,49.25,48.71,49.18,113231.19777158774,22.7893,22.9149,22.6637,22.8823,113231.1978
2007-08-08 15:40:00,49.17,49.53,49.13,49.29,196518.10584958212,22.8777,23.0452,22.8591,22.9335,196518.1058
2007-08-08 15:50:00,49.29,49.95,49.23,49.8,298607.2423398329,22.9335,23.2406,22.9056,23.1708,298607.2423
2007-08-09 09:30:00,50.15,50.21,49.71,49.81,125766.01671309191,23.3337,23.3616,23.1289,23.1755,125766.0167
2007-08-09 09:40:00,49.81,49.81,49.61,49.76,132311.97771587744,23.1755,23.1755,23.0824,23.1522,132311.9777
2007-08-09 09:50:00,49.74,49.81,49.61,49.68,87325.90529247912,23.1429,23.1755,23.0824,23.115,87325.9053
2007-08-09 10:00:00,49.67,49.69,49.0,49.17,128830.08356545962,23.1103,23.1196,22.7986,22.8777,128830.0836
2007-08-09 10:10:00,49.18,49.2,48.68,48.9,167548.74651810585,22.8823,22.8916,22.6497,22.7521,167548.7465
2007-08-09 10:20:00,48.9,49.17,48.78,49.02,128133.70473537606,22.7521,22.8777,22.6962,22.8079,128133.7047
2007-08-09 10:30:00,49.02,49.11,48.77,48.89,147353.76044568245,22.8079,22.8498,22.6916,22.7474,147353.7604
2007-08-09 10:40:00,48.89,48.91,48.7,48.77,65181.05849582173,22.7474,22.7567,22.659,22.6916,65181.0585
2007-08-09 10:50:00,48.79,48.91,48.72,48.8,133844.0111420613,22.7009,22.7567,22.6683,22.7055,133844.0111
2007-08-09 11:00:00,48.82,48.86,48.62,48.73,154735.37604456826,22.7148,22.7334,22.6218,22.673,154735.376
2007-08-09 11:10:00,48.71,48.84,48.47,48.58,100417.82729805016,22.6637,22.7241,22.552,22.6032,100417.8273
2007-08-09 11:20:00,48.59,48.68,48.5,48.6,79944.28969359332,22.6078,22.6497,22.5659,22.6125,79944.2897
2007-08-09 11:30:00,48.61,48.69,48.55,48.62,72005.57103064067,22.6171,22.6543,22.5892,22.6218,72005.571
2007-08-09 11:40:00,48.62,48.68,48.6,48.61,46239.55431754875,22.6218,22.6497,22.6125,22.6171,46239.5543
2007-08-09 11:50:00,48.61,48.64,48.44,48.6,71030.64066852369,22.6171,22.6311,22.538,22.6125,71030.6407
2007-08-09 12:00:00,48.6,48.67,48.55,48.61,91643.45403899722,22.6125,22.645,22.5892,22.6171,91643.454
2007-08-09 12:10:00,48.6,48.68,48.57,48.64,86908.07799442897,22.6125,22.6497,22.5985,22.6311,86908.078
2007-08-09 12:20:00,48.62,48.69,48.56,48.67,55153.203342618384,22.6218,22.6543,22.5939,22.645,55153.2033
2007-08-09 12:30:00,48.67,48.76,48.57,48.69,63231.197771587744,22.645,22.6869,22.5985,22.6543,63231.1978
2007-08-09 12:40:00,48.69,48.72,48.62,48.72,63649.025069637886,22.6543,22.6683,22.6218,22.6683,63649.0251
2007-08-09 12:50:00,48.72,48.73,48.62,48.64,88440.11142061281,22.6683,22.673,22.6218,22.6311,88440.1114
2007-08-09 13:00:00,48.64,48.66,48.44,48.54,86908.07799442897,22.6311,22.6404,22.538,22.5846,86908.078
2007-08-09 13:10:00,48.54,48.56,48.13,48.13,156267.40947075209,22.5846,22.5939,22.3938,22.3938,156267.4095
2007-08-09 13:20:00,48.11,48.18,47.86,47.92,144428.96935933147,22.3845,22.4171,22.2682,22.2961,144428.9694
2007-08-09 13:30:00,47.92,48.03,47.81,48.0,136350.97493036214,22.2961,22.3473,22.2449,22.3333,136350.9749
2007-08-09 13:40:00,48.0,48.03,47.87,47.98,177715.87743732592,22.3333,22.3473,22.2728,22.324,177715.8774
2007-08-09 13:50:00,48.0,48.0,47.85,47.97,60167.13091922006,22.3333,22.3333,22.2635,22.3193,60167.1309
2007-08-09 14:00:00,47.96,47.96,47.83,47.86,58356.54596100279,22.3147,22.3147,22.2542,22.2682,58356.546
2007-08-09 14:10:00,47.86,47.96,47.8,47.93,135793.87186629526,22.2682,22.3147,22.2402,22.3007,135793.8719
2007-08-09 14:20:00,47.94,48.03,47.88,47.93,119498.60724233984,22.3054,22.3473,22.2775,22.3007,119498.6072
2007-08-09 14:30:00,47.93,48.08,47.9,47.98,124930.36211699164,22.3007,22.3705,22.2868,22.324,124930.3621
2007-08-09 14:40:00,47.99,48.08,47.94,48.03,118802.22841225629,22.3287,22.3705,22.3054,22.3473,118802.2284
2007-08-09 14:50:00,48.02,48.15,47.96,48.04,66852.36768802229,22.3426,22.4031,22.3147,22.3519,66852.3677
2007-08-09 15:00:00,48.02,48.19,47.84,47.89,143454.0389972145,22.3426,22.4217,22.2589,22.2821,143454.039
2007-08-09 15:10:00,47.88,48.33,47.88,48.24,100557.10306406686,22.2775,22.4868,22.2775,22.445,100557.1031
2007-08-09 15:20:00,48.24,48.28,48.06,48.08,169080.7799442897,22.445,22.4636,22.3612,22.3705,169080.7799
2007-08-09 15:30:00,48.08,48.11,47.93,48.03,157381.6155988858,22.3705,22.3845,22.3007,22.3473,157381.6156
2007-08-09 15:40:00,48.03,48.46,48.01,48.46,148746.5181058496,22.3473,22.5473,22.338,22.5473,148746.5181
2007-08-09 15:50:00,48.46,48.54,48.29,48.29,313091.9220055711,22.5473,22.5846,22.4682,22.4682,313091.922
2007-08-10 09:30:00,48.03,48.38,47.99,48.21,133008.356545961,22.3473,22.5101,22.3287,22.431,133008.3565
2007-08-10 09:40:00,48.27,48.73,48.21,48.59,150696.3788300836,22.4589,22.673,22.431,22.6078,150696.3788
2007-08-10 09:50:00,48.59,48.61,48.24,48.54,234261.83844011143,22.6078,22.6171,22.445,22.5846,234261.8384
2007-08-10 10:00:00,48.56,48.59,48.08,48.11,149442.89693593315,22.5939,22.6078,22.3705,22.3845,149442.8969
2007-08-10 10:10:00,48.08,48.16,48.04,48.08,92757.66016713092,22.3705,22.4077,22.3519,22.3705,92757.6602
2007-08-10 10:20:00,48.07,48.26,47.98,48.08,80362.11699164346,22.3659,22.4543,22.324,22.3705,80362.117
2007-08-10 10:30:00,48.06,48.09,47.75,47.79,70334.26183844011,22.3612,22.3752,22.217,22.2356,70334.2618
2007-08-10 10:40:00,47.79,47.91,47.73,47.75,118105.84958217273,22.2356,22.2914,22.2077,22.217,118105.8496
2007-08-10 10:50:00,47.76,47.89,47.48,47.72,126183.84401114206,22.2216,22.2821,22.0914,22.203,126183.844
2007-08-10 11:00:00,47.74,48.01,47.72,47.83,158913.64902506964,22.2123,22.338,22.203,22.2542,158913.649
2007-08-10 11:10:00,47.83,48.18,47.79,48.14,91504.17827298053,22.2542,22.4171,22.2356,22.3984,91504.1783
2007-08-10 11:20:00,48.15,48.29,48.15,48.24,58217.27019498608,22.4031,22.4682,22.4031,22.445,58217.2702
2007-08-10 11:30:00,48.26,48.31,48.23,48.29,65320.33426183844,22.4543,22.4775,22.4403,22.4682,65320.3343
2007-08-10 11:40:00,48.27,48.33,48.24,48.32,82869.0807799443,22.4589,22.4868,22.445,22.4822,82869.0808
2007-08-10 11:50:00,48.32,48.57,48.32,48.54,74094.70752089137,22.4822,22.5985,22.4822,22.5846,74094.7075
2007-08-10 12:00:00,48.55,48.73,48.54,48.69,70612.81337047354,22.5892,22.673,22.5846,22.6543,70612.8134
2007-08-10 12:10:00,48.72,48.9,48.65,48.9,81197.77158774374,22.6683,22.7521,22.6357,22.7521,81197.7716
2007-08-10 12:20:00,48.9,48.98,48.73,48.73,82311.97771587744,22.7521,22.7893,22.673,22.673,82311.9777
2007-08-10 12:30:00,48.75,48.82,48.64,48.65,64902.50696378831,22.6823,22.7148,22.6311,22.6357,64902.507
2007-08-10 12:40:00,48.65,48.66,48.56,48.58,64484.67966573816,22.6357,22.6404,22.5939,22.6032,64484.6797
2007-08-10 12:50:00,48.58,48.67,48.37,48.4,94150.41782729804,22.6032,22.645,22.5055,22.5194,94150.4178
2007-08-10 13:00:00,48.4,48.53,48.37,48.53,57660.16713091922,22.5194,22.5799,22.5055,22.5799,57660.1671
2007-08-10 13:10:00,48.52,48.57,48.45,48.57,115877.4373259053,22.5752,22.5985,22.5427,22.5985,115877.4373
2007-08-10 13:20:00,48.57,48.68,48.52,48.52,61838.44011142062,22.5985,22.6497,22.5752,22.5752,61838.4401
2007-08-10 13:30:00,48.55,48.56,48.25,48.34,93314.76323119778,22.5892,22.5939,22.4496,22.4915,93314.7632
2007-08-10 13:40:00,48.31,48.36,48.24,48.24,80919.2200557103,22.4775,22.5008,22.445,22.445,80919.2201
2007-08-10 13:50:00,48.24,48.46,48.21,48.46,74094.70752089137,22.445,22.5473,22.431,22.5473,74094.7075
2007-08-10 14:00:00,48.46,48.55,48.38,48.52,61002.785515320335,22.5473,22.5892,22.5101,22.5752,61002.7855
2007-08-10 14:10:00,48.5,48.58,48.44,48.5,54038.99721448468,22.5659,22.6032,22.538,22.5659,54038.9972
2007-08-10 14:20:00,48.52,48.59,48.46,48.48,51532.03342618384,22.5752,22.6078,22.5473,22.5566,51532.0334
2007-08-10 14:30:00,48.47,48.49,48.37,48.45,47632.31197771588,22.552,22.5613,22.5055,22.5427,47632.312
2007-08-10 14:40:00,48.47,48.66,48.47,48.58,61281.337047353765,22.552,22.6404,22.552,22.6032,61281.337
2007-08-10 14:50:00,48.59,48.63,48.4,48.57,75069.63788300836,22.6078,22.6264,22.5194,22.5985,75069.6379
2007-08-10 15:00:00,48.57,48.64,48.49,48.64,102646.23955431757,22.5985,22.6311,22.5613,22.6311,102646.2396
2007-08-10 15:10:00,48.62,48.68,48.49,48.49,84540.38997214485,22.6218,22.6497,22.5613,22.5613,84540.39
2007-08-10 15:20:00,48.5,48.77,48.47,48.66,115738.16155988858,22.5659,22.6916,22.552,22.6404,115738.1616
2007-08-10 15:30:00,48.66,48.86,48.62,48.77,127855.15320334262,22.6404,22.7334,22.6218,22.6916,127855.1532
2007-08-10 15:40:00,48.77,48.85,48.77,48.81,130083.56545961004,22.6916,22.7288,22.6916,22.7102,130083.5655
2007-08-10 15:50:00,48.81,48.85,48.46,48.78,201114.2061281337,22.7102,22.7288,22.5473,22.6962,201114.2061
2007-08-13 09:30:00,48.68,48.85,48.52,48.56,76740.94707520891,22.6497,22.7288,22.5752,22.5939,76740.9471
2007-08-13 09:40:00,48.55,48.57,48.31,48.46,74373.2590529248,22.5892,22.5985,22.4775,22.5473,74373.2591
2007-08-13 09:50:00,48.45,48.5,48.31,48.39,52089.1364902507,22.5427,22.5659,22.4775,22.5148,52089.1365
2007-08-13 10:00:00,48.41,48.42,48.23,48.24,44289.69359331477,22.5241,22.5287,22.4403,22.445,44289.6936
2007-08-13 10:10:00,48.24,48.43,48.23,48.36,79526.46239554317,22.445,22.5334,22.4403,22.5008,79526.4624
2007-08-13 10:20:00,48.36,48.46,48.32,48.42,61002.785515320335,22.5008,22.5473,22.4822,22.5287,61002.7855
2007-08-13 10:30:00,48.42,48.68,48.4,48.68,79944.28969359332,22.5287,22.6497,22.5194,22.6497,79944.2897
2007-08-13 10:40:00,48.68,48.77,48.62,48.75,50557.10306406685,22.6497,22.6916,22.6218,22.6823,50557.1031
2007-08-13 10:50:00,48.77,48.85,48.67,48.82,64206.12813370474,22.6916,22.7288,22.645,22.7148,64206.1281
2007-08-13 11:00:00,48.84,48.85,48.63,48.69,54317.54874651811,22.7241,22.7288,22.6264,22.6543,54317.5487
2007-08-13 11:10:00,48.7,48.73,48.62,48.7,49721.44846796658,22.659,22.673,22.6218,22.659,49721.4485
2007-08-13 11:20:00,48.7,48.82,48.67,48.8,50000.0,22.659,22.7148,22.645,22.7055,50000.0
2007-08-13 11:30:00,48.79,48.85,48.65,48.69,54735.37604456825,22.7009,22.7288,22.6357,22.6543,54735.376
2007-08-13 11:40:00,48.72,48.83,48.62,48.69,67130.91922005572,22.6683,22.7195,22.6218,22.6543,67130.9192
2007-08-13 11:50:00,48.69,48.91,48.64,48.9,66991.643454039,22.6543,22.7567,22.6311,22.7521,66991.6435
2007-08-13 12:00:00,48.9,48.9,48.62,48.76,42339.83286908078,22.7521,22.7521,22.6218,22.6869,42339.8329
2007-08-13 12:10:00,48.76,48.76,48.54,48.6,37743.73259052925,22.6869,22.6869,22.5846,22.6125,37743.7326
2007-08-13 12:20:00,48.61,48.66,48.54,48.57,44428.96935933148,22.6171,22.6404,22.5846,22.5985,44428.9694
2007-08-13 12:30:00,48.55,48.61,48.49,48.57,63927.57660167131,22.5892,22.6171,22.5613,22.5985,63927.5766
2007-08-13 12:40:00,48.57,48.59,48.42,48.51,33565.45961002786,22.5985,22.6078,22.5287,22.5706,33565.4596
2007-08-13 12:50:00,48.52,48.68,48.49,48.68,30919.22005571031,22.5752,22.6497,22.5613,22.6497,30919.2201
2007-08-13 13:00:00,48.68,48.85,48.66,48.85,55153.203342618384,22.6497,22.7288,22.6404,22.7288,55153.2033
2007-08-13 13:10:00,48.85,49.01,48.81,49.0,56128.13370473538,22.7288,22.8032,22.7102,22.7986,56128.1337
2007-08-13 13:20:00,48.99,49.15,48.93,49.05,74791.08635097493,22.7939,22.8684,22.766,22.8218,74791.0864
2007-08-13 13:30:00,49.04,49.37,49.03,49.34,97075.20891364902,22.8172,22.9707,22.8125,22.9568,97075.2089
2007-08-13 13:40:00,49.33,49.46,49.24,49.26,120612.81337047354,22.9521,23.0126,22.9102,22.9196,120612.8134
2007-08-13 13:50:00,49.25,49.34,49.2,49.28,54317.54874651811,22.9149,22.9568,22.8916,22.9289,54317.5487
2007-08-13 14:00:00,49.3,49.34,49.24,49.33,44986.072423398335,22.9382,22.9568,22.9102,22.9521,44986.0724
2007-08-13 14:10:00,49.33,49.33,49.21,49.33,28690.807799442897,22.9521,22.9521,22.8963,22.9521,28690.8078
2007-08-13 14:20:00,49.34,49.42,49.28,49.34,58635.09749303621,22.9568,22.994,22.9289,22.9568,58635.0975
2007-08-13 14:30:00,49.35,49.41,49.28,49.38,35097.4930362117,22.9614,22.9893,22.9289,22.9754,35097.493
2007-08-13 14:40:00,49.4,49.41,49.32,49.32,27437.32590529248,22.9847,22.9893,22.9475,22.9475,27437.3259
2007-08-13 14:50:00,49.32,49.46,49.32,49.36,55571.03064066853,22.9475,23.0126,22.9475,22.9661,55571.0306
2007-08-13 15:00:00,49.36,49.37,49.24,49.35,35236.76880222841,22.9661,22.9707,22.9102,22.9614,35236.7688
2007-08-13 15:10:00,49.36,49.42,49.15,49.25,82729.80501392759,22.9661,22.994,22.8684,22.9149,82729.805
2007-08-13 15:20:00,49.24,49.36,49.15,49.36,64206.12813370474,22.9102,22.9661,22.8684,22.9661,64206.1281
2007-08-13 15:30:00,49.36,49.47,49.25,49.4,82451.25348189415,22.9661,23.0173,22.9149,22.9847,82451.2535
2007-08-13 15:40:00,49.4,49.5,49.23,49.28,141364.9025069638,22.9847,23.0312,22.9056,22.9289,141364.9025
2007-08-13 15:50:00,49.28,49.37,49.18,49.32,201392.75766016715,22.9289,22.9707,22.8823,22.9475,201392.7577
2007-08-14 09:30:00,49.56,49.81,49.34,49.48,54178.2729805014,23.0591,23.1755,22.9568,23.0219,54178.273
2007-08-14 09:40:00,49.5,49.53,49.04,49.04,52785.51532033426,23.0312,23.0452,22.8172,22.8172,52785.5153
2007-08-14 09:50:00,49.05,49.1,48.54,48.63,171448.46796657384,22.8218,22.8451,22.5846,22.6264,171448.468
2007-08-14 10:00:00,48.64,48.79,48.57,48.67,66434.54038997214,22.6311,22.7009,22.5985,22.645,66434.5404
2007-08-14 10:10:00,48.65,48.86,48.65,48.85,65320.33426183844,22.6357,22.7334,22.6357,22.7288,65320.3343
2007-08-14 10:20:00,48.85,48.94,48.8,48.94,28969.359331476324,22.7288,22.7707,22.7055,22.7707,28969.3593
2007-08-14 10:30:00,48.93,49.05,48.9,49.04,58356.54596100279,22.766,22.8218,22.7521,22.8172,58356.546
2007-08-14 10:40:00,49.05,49.13,49.01,49.1,42896.93593314764,22.8218,22.8591,22.8032,22.8451,42896.9359
2007-08-14 10:50:00,49.12,49.18,48.9,49.08,57660.16713091922,22.8544,22.8823,22.7521,22.8358,57660.1671
2007-08-14 11:00:00,49.1,49.17,48.92,49.03,79247.91086350975,22.8451,22.8777,22.7614,22.8125,79247.9109
2007-08-14 11:10:00,49.03,49.11,48.88,49.11,63231.197771587744,22.8125,22.8498,22.7427,22.8498,63231.1978
2007-08-14 11:20:00,49.12,49.25,48.93,49.13,76740.94707520891,22.8544,22.9149,22.766,22.8591,76740.9471
2007-08-14 11:30:00,49.09,49.15,49.0,49.15,44428.96935933148,22.8405,22.8684,22.7986,22.8684,44428.9694
2007-08-14 11:40:00,49.14,49.23,49.11,49.2,23119.777158774374,22.8637,22.9056,22.8498,22.8916,23119.7772
2007-08-14 11:50:00,49.23,49.43,49.21,49.4,31337.04735376045,22.9056,22.9987,22.8963,22.9847,31337.0474
2007-08-14 12:00:00,49.41,49.42,49.33,49.35,29805.013927576605,22.9893,22.994,22.9521,22.9614,29805.0139
2007-08-14 12:10:00,49.34,49.35,49.27,49.33,18941.504178272982,22.9568,22.9614,22.9242,22.9521,18941.5042
2007-08-14 12:20:00,49.31,49.34,49.19,49.19,40807.79944289694,22.9428,22.9568,22.887,22.887,40807.7994
2007-08-14 12:30:00,49.19,49.28,49.03,49.03,80640.66852367688,22.887,22.9289,22.8125,22.8125,80640.6685
2007-08-14 12:40:00,49.04,49.17,48.96,49.05,29108.63509749304,22.8172,22.8777,22.78,22.8218,29108.6351
2007-08-14 12:50:00,49.05,49.23,49.0,49.15,23119.777158774374,22.8218,22.9056,22.7986,22.8684,23119.7772
2007-08-14 13:00:00,49.15,49.18,49.08,49.18,24373.2590529248,22.8684,22.8823,22.8358,22.8823,24373.2591
2007-08-14 13:10:00,49.16,49.17,48.9,48.94,23259.05292479109,22.873,22.8777,22.7521,22.7707,23259.0529
2007-08-14 13:20:00,48.92,48.95,48.81,48.92,23816.15598885794,22.7614,22.7753,22.7102,22.7614,23816.156
2007-08-14 13:30:00,48.93,49.09,48.9,49.08,24930.362116991644,22.766,22.8405,22.7521,22.8358,24930.3621
2007-08-14 13:40:00,49.08,49.11,48.81,48.84,36211.69916434541,22.8358,22.8498,22.7102,22.7241,36211.6992
2007-08-14 13:50:00,48.9,48.97,48.75,48.82,35933.14763231198,22.7521,22.7846,22.6823,22.7148,35933.1476
2007-08-14 14:00:00,48.8,48.8,48.57,48.57,30501.392757660167,22.7055,22.7055,22.5985,22.5985,30501.3928
2007-08-14 14:10:00,48.58,48.7,48.52,48.69,40947.07520891365,22.6032,22.659,22.5752,22.6543,40947.0752
2007-08-14 14:20:00,48.69,48.82,48.69,48.77,35654.596100278555,22.6543,22.7148,22.6543,22.6916,35654.5961
2007-08-14 14:30:00,48.74,48.75,48.55,48.74,62534.818941504185,22.6776,22.6823,22.5892,22.6776,62534.8189
2007-08-14 14:40:00,48.72,48.77,48.6,48.76,40668.52367688023,22.6683,22.6916,22.6125,22.6869,40668.5237
2007-08-14 14:50:00,48.76,48.77,48.59,48.75,66155.98885793872,22.6869,22.6916,22.6078,22.6823,66155.9889
2007-08-14 15:00:00,48.75,48.91,48.73,48.84,107799.44289693594,22.6823,22.7567,22.673,22.7241,107799.4429
2007-08-14 15:10:00,48.85,48.9,48.75,48.78,73816.15598885794,22.7288,22.7521,22.6823,22.6962,73816.156
2007-08-14 15:20:00,48.77,48.92,48.74,48.74,76462.39554317549,22.6916,22.7614,22.6776,22.6776,76462.3955
2007-08-14 15:30:00,48.74,48.75,48.62,48.73,92339.83286908078,22.6776,22.6823,22.6218,22.673,92339.8329
2007-08-14 15:40:00,48.71,48.8,48.61,48.8,121030.64066852369,22.6637,22.7055,22.6171,22.7055,121030.6407
2007-08-14 15:50:00,48.8,48.86,48.62,48.62,152367.68802228413,22.7055,22.7334,22.6218,22.6218,152367.688
2007-08-15 09:30:00,48.14,48.57,48.14,48.41,66991.643454039,22.3984,22.5985,22.3984,22.5241,66991.6435
2007-08-15 09:40:00,48.39,48.66,48.25,48.57,66434.54038997214,22.5148,22.6404,22.4496,22.5985,66434.5404
2007-08-15 09:50:00,48.59,48.8,48.48,48.69,55571.03064066853,22.6078,22.7055,22.5566,22.6543,55571.0306
2007-08-15 10:00:00,48.7,48.86,48.64,48.77,63091.92200557103,22.659,22.7334,22.6311,22.6916,63091.922
2007-08-15 10:10:00,48.75,48.95,48.65,48.9,57660.16713091922,22.6823,22.7753,22.6357,22.7521,57660.1671
2007-08-15 10:20:00,48.9,49.38,48.9,49.32,57660.16713091922,22.7521,22.9754,22.7521,22.9475,57660.1671
2007-08-15 10:30:00,49.3,49.3,48.92,48.96,34818.94150417828,22.9382,22.9382,22.7614,22.78,34818.9415
2007-08-15 10:40:00,48.95,48.99,48.8,48.97,36908.07799442897,22.7753,22.7939,22.7055,22.7846,36908.078
2007-08-15 10:50:00,48.99,48.99,48.78,48.85,27994.42896935933,22.7939,22.7939,22.6962,22.7288,27994.429
2007-08-15 11:00:00,48.87,49.0,48.76,48.76,23398.3286908078,22.7381,22.7986,22.6869,22.6869,23398.3287
2007-08-15 11:10:00,48.75,48.85,48.75,48.75,29387.186629526463,22.6823,22.7288,22.6823,22.6823,29387.1866
2007-08-15 11:20:00,48.74,48.84,48.72,48.8,26462.395543175488,22.6776,22.7241,22.6683,22.7055,26462.3955
2007-08-15 11:30:00,48.8,48.8,48.53,48.68,33147.632311977715,22.7055,22.7055,22.5799,22.6497,33147.6323
2007-08-15 11:40:00,48.7,48.76,48.69,48.7,30919.22005571031,22.659,22.6869,22.6543,22.659,30919.2201
2007-08-15 11:50:00,48.71,48.75,48.57,48.74,19637.883008356548,22.6637,22.6823,22.5985,22.6776,19637.883
2007-08-15 12:00:00,48.76,48.86,48.76,48.85,22423.398328690808,22.6869,22.7334,22.6869,22.7288,22423.3983
2007-08-15 12:10:00,48.85,49.0,48.85,48.92,29665.73816155989,22.7288,22.7986,22.7288,22.7614,29665.7382
2007-08-15 12:20:00,48.9,48.92,48.82,48.82,18523.676880222843,22.7521,22.7614,22.7148,22.7148,18523.6769
2007-08-15 12:30:00,48.82,48.91,48.8,48.91,11420.612813370471,22.7148,22.7567,22.7055,22.7567,11420.6128
2007-08-15 12:40:00,48.9,49.03,48.89,49.03,22841.225626740947,22.7521,22.8125,22.7474,22.8125,22841.2256
2007-08-15 12:50:00,49.03,49.05,48.9,48.91,32590.529247910865,22.8125,22.8218,22.7521,22.7567,32590.5292
2007-08-15 13:00:00,48.9,48.94,48.87,48.88,10027.855153203343,22.7521,22.7707,22.7381,22.7427,10027.8552
2007-08-15 13:10:00,48.89,48.97,48.85,48.92,22562.674094707523,22.7474,22.7846,22.7288,22.7614,22562.6741
2007-08-15 13:20:00,48.93,49.03,48.9,48.93,22423.398328690808,22.766,22.8125,22.7521,22.766,22423.3983
2007-08-15 13:30:00,48.94,49.09,48.94,49.05,29944.28969359332,22.7707,22.8405,22.7707,22.8218,29944.2897
2007-08-15 13:40:00,49.04,49.25,49.0,49.15,49582.172701949865,22.8172,22.9149,22.7986,22.8684,49582.1727
2007-08-15 13:50:00,49.14,49.23,49.08,49.21,44150.41782729805,22.8637,22.9056,22.8358,22.8963,44150.4178
2007-08-15 14:00:00,49.18,49.2,49.1,49.1,16713.091922005573,22.8823,22.8916,22.8451,22.8451,16713.0919
2007-08-15 14:10:00,49.09,49.1,48.96,49.06,31337.04735376045,22.8405,22.8451,22.78,22.8265,31337.0474
2007-08-15 14:20:00,49.05,49.09,49.0,49.01,38997.21448467967,22.8218,22.8405,22.7986,22.8032,38997.2145
2007-08-15 14:30:00,49.0,49.05,48.81,48.9,46100.27855153204,22.7986,22.8218,22.7102,22.7521,46100.2786
2007-08-15 14:40:00,48.9,49.0,48.8,48.8,52646.23955431755,22.7521,22.7986,22.7055,22.7055,52646.2396
2007-08-15 14:50:00,48.76,48.9,48.71,48.85,55153.203342618384,22.6869,22.7521,22.6637,22.7288,55153.2033
2007-08-15 15:00:00,48.85,48.92,48.75,48.82,38300.8356545961,22.7288,22.7614,22.6823,22.7148,38300.8357
2007-08-15 15:10:00,48.81,48.86,48.59,48.77,85097.4930362117,22.7102,22.7334,22.6078,22.6916,85097.493
2007-08-15 15:20:00,48.77,48.77,48.52,48.54,56545.96100278552,22.6916,22.6916,22.5752,22.5846,56545.961
2007-08-15 15:30:00,48.55,48.63,48.44,48.48,74094.70752089137,22.5892,22.6264,22.538,22.5566,74094.7075
2007-08-15 15:40:00,48.48,48.64,48.48,48.5,86072.4233983287,22.5566,22.6311,22.5566,22.5659,86072.4234
2007-08-15 15:50:00,48.51,48.53,48.29,48.37,123119.77715877438,22.5706,22.5799,22.4682,22.5055,123119.7772
2007-08-16 09:30:00,47.89,48.11,47.89,47.96,126183.84401114206,22.2821,22.3845,22.2821,22.3147,126183.844
2007-08-16 09:40:00,47.96,48.23,47.89,48.01,108913.64902506964,22.3147,22.4403,22.2821,22.338,108913.649
2007-08-16 09:50:00,48.03,48.03,47.86,48.02,41086.35097493036,22.3473,22.3473,22.2682,22.3426,41086.351
2007-08-16 10:00:00,48.01,48.27,48.0,48.24,47910.86350974931,22.338,22.4589,22.3333,22.445,47910.8635
2007-08-16 10:10:00,48.24,48.45,48.22,48.43,86908.07799442897,22.445,22.5427,22.4357,22.5334,86908.078
2007-08-16 10:20:00,48.43,48.46,48.26,48.29,79526.46239554317,22.5334,22.5473,22.4543,22.4682,79526.4624
2007-08-16 10:30:00,48.29,48.35,48.15,48.18,94011.14206128134,22.4682,22.4962,22.4031,22.4171,94011.1421
2007-08-16 10:40:00,48.21,48.3,48.11,48.2,55013.92757660167,22.431,22.4729,22.3845,22.4264,55013.9276
2007-08-16 10:50:00,48.21,48.36,48.18,48.2,60167.13091922006,22.431,22.5008,22.4171,22.4264,60167.1309
2007-08-16 11:00:00,48.18,48.44,48.18,48.44,36629.526462395545,22.4171,22.538,22.4171,22.538,36629.5265
2007-08-16 11:10:00,48.44,48.44,48.1,48.11,33565.45961002786,22.538,22.538,22.3798,22.3845,33565.4596
2007-08-16 11:20:00,48.11,48.28,48.08,48.2,37743.73259052925,22.3845,22.4636,22.3705,22.4264,37743.7326
2007-08-16 11:30:00,48.22,48.26,48.04,48.18,65181.05849582173,22.4357,22.4543,22.3519,22.4171,65181.0585
2007-08-16 11:40:00,48.18,48.29,48.18,48.29,70612.81337047354,22.4171,22.4682,22.4171,22.4682,70612.8134
2007-08-16 11:50:00,48.28,48.44,48.21,48.39,47214.484679665744,22.4636,22.538,22.431,22.5148,47214.4847
2007-08-16 12:00:00,48.39,48.39,47.98,47.99,56128.13370473538,22.5148,22.5148,22.324,22.3287,56128.1337
2007-08-16 12:10:00,47.98,48.19,47.94,48.19,28690.807799442897,22.324,22.4217,22.3054,22.4217,28690.8078
2007-08-16 12:20:00,48.19,48.28,48.12,48.16,35793.87186629527,22.4217,22.4636,22.3891,22.4077,35793.8719
2007-08-16 12:30:00,48.13,48.24,48.11,48.12,35933.14763231198,22.3938,22.445,22.3845,22.3891,35933.1476
2007-08-16 12:40:00,48.12,49.43,47.81,47.98,214623.95543175488,22.3891,22.9987,22.2449,22.324,214623.9554
2007-08-16 12:50:00,47.99,48.16,47.89,48.01,56545.96100278552,22.3287,22.4077,22.2821,22.338,56545.961
2007-08-16 13:00:00,48.03,48.12,47.98,48.04,58913.64902506965,22.3473,22.3891,22.324,22.3519,58913.649
2007-08-16 13:10:00,48.07,48.11,47.98,47.98,122005.57103064068,22.3659,22.3845,22.324,22.324,122005.571
2007-08-16 13:20:00,47.97,48.02,47.71,47.74,77158.77437325906,22.3193,22.3426,22.1984,22.2123,77158.7744
2007-08-16 13:30:00,47.75,47.89,47.74,47.88,79944.28969359332,22.217,22.2821,22.2123,22.2775,79944.2897
2007-08-16 13:40:00,47.9,47.96,47.83,47.88,51949.86072423399,22.2868,22.3147,22.2542,22.2775,51949.8607
2007-08-16 13:50:00,47.88,47.98,47.88,47.95,44289.69359331477,22.2775,22.324,22.2775,22.31,44289.6936
2007-08-16 14:00:00,47.93,48.06,47.86,47.93,86629.52646239554,22.3007,22.3612,22.2682,22.3007,86629.5265
2007-08-16 14:10:00,47.91,48.09,47.8,47.96,93454.03899721448,22.2914,22.3752,22.2402,22.3147,93454.039
2007-08-16 14:20:00,47.96,48.04,47.8,48.0,64763.2311977716,22.3147,22.3519,22.2402,22.3333,64763.2312
2007-08-16 14:30:00,47.96,47.98,47.68,47.97,69916.43454038998,22.3147,22.324,22.1844,22.3193,69916.4345
2007-08-16 14:40:00,47.94,48.11,47.85,47.92,62256.26740947076,22.3054,22.3845,22.2635,22.2961,62256.2674
2007-08-16 14:50:00,47.93,48.02,47.82,47.92,58774.373259052925,22.3007,22.3426,22.2496,22.2961,58774.3733
2007-08-16 15:00:00,47.93,47.93,47.68,47.73,132172.70194986073,22.3007,22.3007,22.1844,22.2077,132172.7019
2007-08-16 15:10:00,47.73,47.89,47.55,47.81,162952.6462395543,22.2077,22.2821,22.1239,22.2449,162952.6462
2007-08-16 15:20:00,47.83,48.13,47.78,48.08,99721.44846796658,22.2542,22.3938,22.2309,22.3705,99721.4485
2007-08-16 15:30:00,48.08,48.26,47.99,48.18,81337.04735376046,22.3705,22.4543,22.3287,22.4171,81337.0474
2007-08-16 15:40:00,48.18,48.39,48.06,48.27,151532.03342618386,22.4171,22.5148,22.3612,22.4589,151532.0334
2007-08-16 15:50:00,48.24,48.8,48.18,48.65,155292.4791086351,22.445,22.7055,22.4171,22.6357,155292.4791
2007-08-17 09:30:00,49.25,49.47,49.13,49.31,397910.86350974935,22.9149,23.0173,22.8591,22.9428,397910.8635
2007-08-17 09:40:00,49.36,49.38,48.82,48.82,139415.04178272982,22.9661,22.9754,22.7148,22.7148,139415.0418
2007-08-17 09:50:00,48.83,48.94,48.69,48.79,107103.06406685236,22.7195,22.7707,22.6543,22.7009,107103.0641
2007-08-17 10:00:00,48.79,49.0,48.75,48.92,112116.99164345404,22.7009,22.7986,22.6823,22.7614,112116.9916
2007-08-17 10:10:00,48.91,48.95,48.76,48.8,74233.98328690809,22.7567,22.7753,22.6869,22.7055,74233.9833
2007-08-17 10:20:00,48.8,49.11,48.77,49.03,111420.61281337048,22.7055,22.8498,22.6916,22.8125,111420.6128
2007-08-17 10:30:00,49.02,49.23,48.97,49.13,87883.00835654596,22.8079,22.9056,22.7846,22.8591,87883.0084
2007-08-17 10:40:00,49.15,49.21,48.84,48.87,111699.1643454039,22.8684,22.8963,22.7241,22.7381,111699.1643
2007-08-17 10:50:00,48.85,49.1,48.83,48.9,70055.71030640669,22.7288,22.8451,22.7195,22.7521,70055.7103
2007-08-17 11:00:00,48.89,49.0,48.85,48.87,124373.2590529248,22.7474,22.7986,22.7288,22.7381,124373.2591
2007-08-17 11:10:00,48.88,48.92,48.82,48.88,123816.15598885796,22.7427,22.7614,22.7148,22.7427,123816.156
2007-08-17 11:20:00,48.87,48.9,48.77,48.82,72841.22562674095,22.7381,22.7521,22.6916,22.7148,72841.2256
2007-08-17 11:30:00,48.84,48.92,48.79,48.9,54317.54874651811,22.7241,22.7614,22.7009,22.7521,54317.5487
2007-08-17 11:40:00,48.91,48.95,48.81,48.89,53621.16991643454,22.7567,22.7753,22.7102,22.7474,53621.1699
2007-08-17 11:50:00,48.89,48.93,48.83,48.88,38300.8356545961,22.7474,22.766,22.7195,22.7427,38300.8357
2007-08-17 12:00:00,48.86,48.91,48.74,48.77,48885.7938718663,22.7334,22.7567,22.6776,22.6916,48885.7939
2007-08-17 12:10:00,48.77,48.87,48.74,48.82,52924.791086350975,22.6916,22.7381,22.6776,22.7148,52924.7911
2007-08-17 12:20:00,48.86,48.95,48.84,48.93,48746.51810584959,22.7334,22.7753,22.7241,22.766,48746.5181
2007-08-17 12:30:00,48.93,48.95,48.85,48.88,79387.18662952646,22.766,22.7753,22.7288,22.7427,79387.1866
2007-08-17 12:40:00,48.86,48.92,48.82,48.92,38022.28412256268,22.7334,22.7614,22.7148,22.7614,38022.2841
2007-08-17 12:50:00,48.91,48.94,48.88,48.92,38718.66295264624,22.7567,22.7707,22.7427,22.7614,38718.663
2007-08-17 13:00:00,48.93,48.99,48.91,48.97,108077.99442896937,22.766,22.7939,22.7567,22.7846,108077.9944
2007-08-17 13:10:00,48.97,49.08,48.95,49.04,84261.83844011143,22.7846,22.8358,22.7753,22.8172,84261.8384
2007-08-17 13:20:00,49.05,49.08,48.94,49.06,53760.44568245126,22.8218,22.8358,22.7707,22.8265,53760.4457
2007-08-17 13:30:00,49.04,49.19,49.01,49.13,62256.26740947076,22.8172,22.887,22.8032,22.8591,62256.2674
2007-08-17 13:40:00,49.14,49.23,49.04,49.18,51114.20612813371,22.8637,22.9056,22.8172,22.8823,51114.2061
2007-08-17 13:50:00,49.17,49.17,48.97,49.12,71727.01949860725,22.8777,22.8777,22.7846,22.8544,71727.0195
2007-08-17 14:00:00,49.11,49.13,48.98,49.12,46657.38161559889,22.8498,22.8591,22.7893,22.8544,46657.3816
2007-08-17 14:10:00,49.12,49.18,49.1,49.15,25626.74094707521,22.8544,22.8823,22.8451,22.8684,25626.7409
2007-08-17 14:20:00,49.16,49.2,49.08,49.18,22980.501392757666,22.873,22.8916,22.8358,22.8823,22980.5014
2007-08-17 14:30:00,49.17,49.2,49.1,49.15,47214.484679665744,22.8777,22.8916,22.8451,22.8684,47214.4847
2007-08-17 14:40:00,49.13,49.31,49.13,49.28,33565.45961002786,22.8591,22.9428,22.8591,22.9289,33565.4596
2007-08-17 14:50:00,49.28,49.36,49.22,49.3,42339.83286908078,22.9289,22.9661,22.9009,22.9382,42339.8329
2007-08-17 15:00:00,49.29,49.51,49.28,49.5,85097.4930362117,22.9335,23.0359,22.9289,23.0312,85097.493
2007-08-17 15:10:00,49.5,49.61,49.43,49.61,167966.573816156,23.0312,23.0824,22.9987,23.0824,167966.5738
2007-08-17 15:20:00,49.59,49.61,49.4,49.49,115320.33426183843,23.0731,23.0824,22.9847,23.0266,115320.3343
2007-08-17 15:30:00,49.49,49.65,49.43,49.64,165041.782729805,23.0266,23.101,22.9987,23.0964,165041.7827
2007-08-17 15:40:00,49.64,49.71,49.55,49.67,187186.6295264624,23.0964,23.1289,23.0545,23.1103,187186.6295
2007-08-17 15:50:00,49.67,49.75,49.6,49.63,184401.1142061281,23.1103,23.1475,23.0777,23.0917,184401.1142
2007-08-20 09:30:00,50.35,50.35,48.82,49.84,36908.07799442897,23.4267,23.4267,22.7148,23.1894,36908.078
2007-08-20 09:40:00,49.83,49.9,49.78,49.87,66434.54038997214,23.1848,23.2173,23.1615,23.2034,66434.5404
2007-08-20 09:50:00,49.88,49.95,49.76,49.76,44011.14206128134,23.208,23.2406,23.1522,23.1522,44011.1421
2007-08-20 10:00:00,49.77,49.84,49.64,49.69,47632.31197771588,23.1568,23.1894,23.0964,23.1196,47632.312
2007-08-20 10:10:00,49.69,49.8,49.64,49.79,23259.05292479109,23.1196,23.1708,23.0964,23.1662,23259.0529
2007-08-20 10:20:00,49.79,49.81,49.65,49.69,38022.28412256268,23.1662,23.1755,23.101,23.1196,38022.2841
2007-08-20 10:30:00,49.67,49.68,49.49,49.5,28412.25626740948,23.1103,23.115,23.0266,23.0312,28412.2563
2007-08-20 10:40:00,49.5,49.63,49.48,49.59,29247.91086350975,23.0312,23.0917,23.0219,23.0731,29247.9109
2007-08-20 10:50:00,49.6,49.66,49.53,49.55,23259.05292479109,23.0777,23.1057,23.0452,23.0545,23259.0529
2007-08-20 11:00:00,49.53,49.59,49.39,49.46,24373.2590529248,23.0452,23.0731,22.98,23.0126,24373.2591
2007-08-20 11:10:00,49.44,49.56,49.43,49.45,29944.28969359332,23.0033,23.0591,22.9987,23.008,29944.2897
2007-08-20 11:20:00,49.45,49.48,49.33,49.39,28830.08356545961,23.008,23.0219,22.9521,22.98,28830.0836
2007-08-20 11:30:00,49.38,49.47,49.35,49.39,20891.364902506964,22.9754,23.0173,22.9614,22.98,20891.3649
2007-08-20 11:40:00,49.38,49.49,49.38,49.42,12534.81894150418,22.9754,23.0266,22.9754,22.994,12534.8189
2007-08-20 11:50:00,49.39,49.4,49.32,49.36,27576.601671309192,22.98,22.9847,22.9475,22.9661,27576.6017
2007-08-20 12:00:00,49.36,49.46,49.34,49.41,19916.43454038997,22.9661,23.0126,22.9568,22.9893,19916.4345
2007-08-20 12:10:00,49.41,49.42,49.35,49.4,26601.671309192203,22.9893,22.994,22.9614,22.9847,26601.6713
2007-08-20 12:20:00,49.39,49.43,49.33,49.35,20891.364902506964,22.98,22.9987,22.9521,22.9614,20891.3649
2007-08-20 12:30:00,49.33,49.44,49.31,49.4,22841.225626740947,22.9521,23.0033,22.9428,22.9847,22841.2256
2007-08-20 12:40:00,49.39,49.51,49.38,49.48,21727.01949860724,22.98,23.0359,22.9754,23.0219,21727.0195
2007-08-20 12:50:00,49.47,49.51,49.31,49.33,34540.38997214485,23.0173,23.0359,22.9428,22.9521,34540.39
2007-08-20 13:00:00,49.33,49.36,49.29,49.33,36072.42339832869,22.9521,22.9661,22.9335,22.9521,36072.4234
2007-08-20 13:10:00,49.34,49.43,49.3,49.35,44986.072423398335,22.9568,22.9987,22.9382,22.9614,44986.0724
2007-08-20 13:20:00,49.36,49.37,49.3,49.3,35236.76880222841,22.9661,22.9707,22.9382,22.9382,35236.7688
2007-08-20 13:30:00,49.31,49.36,49.28,49.33,27715.877437325908,22.9428,22.9661,22.9289,22.9521,27715.8774
2007-08-20 13:40:00,49.33,49.52,49.33,49.52,38161.55988857939,22.9521,23.0405,22.9521,23.0405,38161.5599
2007-08-20 13:50:00,49.51,49.51,49.4,49.43,39693.59331476323,23.0359,23.0359,22.9847,22.9987,39693.5933
2007-08-20 14:00:00,49.43,49.43,49.29,49.36,26880.22284122563,22.9987,22.9987,22.9335,22.9661,26880.2228
2007-08-20 14:10:00,49.36,49.48,49.35,49.46,35097.4930362117,22.9661,23.0219,22.9614,23.0126,35097.493
2007-08-20 14:20:00,49.46,49.55,49.4,49.54,50000.0,23.0126,23.0545,22.9847,23.0498,50000.0
2007-08-20 14:30:00,49.54,49.64,49.49,49.53,44986.072423398335,23.0498,23.0964,23.0266,23.0452,44986.0724
2007-08-20 14:40:00,49.53,49.61,49.4,49.55,36350.97493036212,23.0452,23.0824,22.9847,23.0545,36350.9749
2007-08-20 14:50:00,49.54,49.66,49.5,49.66,34958.21727019499,23.0498,23.1057,23.0312,23.1057,34958.2173
2007-08-20 15:00:00,49.66,49.79,49.64,49.76,63927.57660167131,23.1057,23.1662,23.0964,23.1522,63927.5766
2007-08-20 15:10:00,49.77,49.89,49.73,49.82,52089.1364902507,23.1568,23.2127,23.1382,23.1801,52089.1365
2007-08-20 15:20:00,49.8,49.89,49.76,49.83,77855.15320334262,23.1708,23.2127,23.1522,23.1848,77855.1532
2007-08-20 15:30:00,49.83,49.83,49.68,49.72,122423.39832869082,23.1848,23.1848,23.115,23.1336,122423.3983
2007-08-20 15:40:00,49.71,49.89,49.71,49.87,91364.9025069638,23.1289,23.2127,23.1289,23.2034,91364.9025
2007-08-20 15:50:00,49.86,49.88,49.73,49.73,82869.0807799443,23.1987,23.208,23.1382,23.1382,82869.0808
2007-08-21 09:30:00,49.47,49.94,49.47,49.81,51253.48189415042,23.0173,23.2359,23.0173,23.1755,51253.4819
2007-08-21 09:40:00,49.89,49.89,49.69,49.84,99303.62116991644,23.2127,23.2127,23.1196,23.1894,99303.6212
2007-08-21 09:50:00,49.85,49.92,49.69,49.72,60027.85515320335,23.1941,23.2266,23.1196,23.1336,60027.8552
2007-08-21 10:00:00,49.71,49.73,49.57,49.61,54596.10027855154,23.1289,23.1382,23.0638,23.0824,54596.1003
2007-08-21 10:10:00,49.61,49.63,49.54,49.62,43175.48746518106,23.0824,23.0917,23.0498,23.0871,43175.4875
2007-08-21 10:20:00,49.61,49.62,49.47,49.48,45961.00278551533,23.0824,23.0871,23.0173,23.0219,45961.0028
2007-08-21 10:30:00,49.51,49.53,49.38,49.43,41643.45403899722,23.0359,23.0452,22.9754,22.9987,41643.454
2007-08-21 10:40:00,49.44,49.56,49.43,49.54,29805.013927576605,23.0033,23.0591,22.9987,23.0498,29805.0139
2007-08-21 10:50:00,49.54,49.64,49.54,49.61,35236.76880222841,23.0498,23.0964,23.0498,23.0824,35236.7688
2007-08-21 11:00:00,49.61,49.72,49.58,49.58,39275.766016713096,23.0824,23.1336,23.0684,23.0684,39275.766
2007-08-21 11:10:00,49.59,49.63,49.57,49.58,25069.63788300836,23.0731,23.0917,23.0638,23.0684,25069.6379
2007-08-21 11:20:00,49.58,49.61,49.42,49.61,38440.11142061282,23.0684,23.0824,22.994,23.0824,38440.1114
2007-08-21 11:30:00,49.61,49.81,49.61,49.69,40250.696378830085,23.0824,23.1755,23.0824,23.1196,40250.6964
2007-08-21 11:40:00,49.7,49.82,49.67,49.81,28969.359331476324,23.1243,23.1801,23.1103,23.1755,28969.3593
2007-08-21 11:50:00,49.8,49.81,49.7,49.74,15598.885793871868,23.1708,23.1755,23.1243,23.1429,15598.8858
2007-08-21 12:00:00,49.75,49.76,49.57,49.57,17409.47075208914,23.1475,23.1522,23.0638,23.0638,17409.4708
2007-08-21 12:10:00,49.58,49.65,49.57,49.62,16016.713091922007,23.0684,23.101,23.0638,23.0871,16016.7131
2007-08-21 12:20:00,49.63,49.81,49.63,49.66,98746.5181058496,23.0917,23.1755,23.0917,23.1057,98746.5181
2007-08-21 12:30:00,49.66,49.81,49.48,49.54,37743.73259052925,23.1057,23.1755,23.0219,23.0498,37743.7326
2007-08-21 12:40:00,49.54,49.57,49.48,49.55,28412.25626740948,23.0498,23.0638,23.0219,23.0545,28412.2563
2007-08-21 12:50:00,49.53,49.67,49.53,49.66,23816.15598885794,23.0452,23.1103,23.0452,23.1057,23816.156
2007-08-21 13:00:00,49.66,49.71,49.59,49.61,10584.958217270196,23.1057,23.1289,23.0731,23.0824,10584.9582
2007-08-21 13:10:00,49.61,49.83,49.61,49.75,29108.63509749304,23.0824,23.1848,23.0824,23.1475,29108.6351
2007-08-21 13:20:00,49.79,49.9,49.78,49.87,55571.03064066853,23.1662,23.2173,23.1615,23.2034,55571.0306
2007-08-21 13:30:00,49.87,49.91,49.77,49.84,66573.81615598887,23.2034,23.222,23.1568,23.1894,66573.8162
2007-08-21 13:40:00,49.84,49.86,49.81,49.84,12256.267409470753,23.1894,23.1987,23.1755,23.1894,12256.2674
2007-08-21 13:50:00,49.83,49.89,49.73,49.73,21727.01949860724,23.1848,23.2127,23.1382,23.1382,21727.0195
2007-08-21 14:00:00,49.74,49.8,49.71,49.75,17409.47075208914,23.1429,23.1708,23.1289,23.1475,17409.4708
2007-08-21 14:10:00,49.75,49.75,49.63,49.63,20055.710306406687,23.1475,23.1475,23.0917,23.0917,20055.7103
2007-08-21 14:20:00,49.62,49.72,49.6,49.7,10027.855153203343,23.0871,23.1336,23.0777,23.1243,10027.8552
2007-08-21 14:30:00,49.7,49.73,49.55,49.64,45264.62395543176,23.1243,23.1382,23.0545,23.0964,45264.624
2007-08-21 14:40:00,49.61,49.65,49.48,49.59,17130.91922005571,23.0824,23.101,23.0219,23.0731,17130.9192
2007-08-21 14:50:00,49.59,49.63,49.54,49.61,11281.337047353762,23.0731,23.0917,23.0498,23.0824,11281.337
2007-08-21 15:00:00,49.59,49.75,49.59,49.69,41364.902506963794,23.0731,23.1475,23.0731,23.1196,41364.9025
2007-08-21 15:10:00,49.71,49.71,49.64,49.66,19637.883008356548,23.1289,23.1289,23.0964,23.1057,19637.883
2007-08-21 15:20:00,49.67,49.72,49.67,49.69,29108.63509749304,23.1103,23.1336,23.1103,23.1196,29108.6351
2007-08-21 15:30:00,49.69,49.81,49.69,49.77,59888.57938718663,23.1196,23.1755,23.1196,23.1568,59888.5794
2007-08-21 15:40:00,49.76,49.78,49.67,49.76,49164.34540389972,23.1522,23.1615,23.1103,23.1522,49164.3454
2007-08-21 15:50:00,49.76,49.76,49.63,49.65,51253.48189415042,23.1522,23.1522,23.0917,23.101,51253.4819
2007-08-22 09:30:00,50.12,50.16,49.89,49.93,38300.8356545961,23.3197,23.3383,23.2127,23.2313,38300.8357
2007-08-22 09:40:00,49.92,49.97,49.54,49.84,68941.50417827298,23.2266,23.2499,23.0498,23.1894,68941.5042
2007-08-22 09:50:00,49.85,49.96,49.81,49.93,30919.22005571031,23.1941,23.2452,23.1755,23.2313,30919.2201
2007-08-22 10:00:00,49.92,49.97,49.88,49.93,32451.25348189416,23.2266,23.2499,23.208,23.2313,32451.2535
2007-08-22 10:10:00,49.93,49.97,49.84,49.86,40807.79944289694,23.2313,23.2499,23.1894,23.1987,40807.7994
2007-08-22 10:20:00,49.85,49.88,49.77,49.82,29108.63509749304,23.1941,23.208,23.1568,23.1801,29108.6351
2007-08-22 10:30:00,49.79,49.8,49.73,49.77,20055.710306406687,23.1662,23.1708,23.1382,23.1568,20055.7103
2007-08-22 10:40:00,49.77,49.87,49.74,49.86,30919.22005571031,23.1568,23.2034,23.1429,23.1987,30919.2201
2007-08-22 10:50:00,49.85,49.99,49.85,49.88,34401.114206128135,23.1941,23.2592,23.1941,23.208,34401.1142
2007-08-22 11:00:00,49.89,50.04,49.88,49.97,53621.16991643454,23.2127,23.2825,23.208,23.2499,53621.1699
2007-08-22 11:10:00,49.97,50.04,49.94,49.97,40529.24791086351,23.2499,23.2825,23.2359,23.2499,40529.2479
2007-08-22 11:20:00,49.99,49.99,49.92,49.94,61559.88857938719,23.2592,23.2592,23.2266,23.2359,61559.8886
2007-08-22 11:30:00,49.94,49.96,49.91,49.94,59888.57938718663,23.2359,23.2452,23.222,23.2359,59888.5794
2007-08-22 11:40:00,49.93,49.94,49.86,49.87,17130.91922005571,23.2313,23.2359,23.1987,23.2034,17130.9192
2007-08-22 11:50:00,49.89,49.94,49.86,49.92,17688.022284122562,23.2127,23.2359,23.1987,23.2266,17688.0223
2007-08-22 12:00:00,49.92,50.08,49.89,50.05,31337.04735376045,23.2266,23.3011,23.2127,23.2871,31337.0474
2007-08-22 12:10:00,50.04,50.08,50.02,50.07,11838.440111420614,23.2825,23.3011,23.2732,23.2964,11838.4401
2007-08-22 12:20:00,50.04,50.06,49.99,49.99,18384.401114206128,23.2825,23.2918,23.2592,23.2592,18384.4011
2007-08-22 12:30:00,49.99,50.07,49.89,50.02,78412.25626740948,23.2592,23.2964,23.2127,23.2732,78412.2563
2007-08-22 12:40:00,50.02,50.06,49.92,49.92,28133.704735376046,23.2732,23.2918,23.2266,23.2266,28133.7047
2007-08-22 12:50:00,49.94,50.05,49.93,50.03,43454.03899721448,23.2359,23.2871,23.2313,23.2778,43454.039
2007-08-22 13:00:00,50.04,50.05,49.87,49.9,54735.37604456825,23.2825,23.2871,23.2034,23.2173,54735.376
2007-08-22 13:10:00,49.89,49.92,49.85,49.91,35654.596100278555,23.2127,23.2266,23.1941,23.222,35654.5961
2007-08-22 13:20:00,49.92,50.05,49.92,50.02,28133.704735376046,23.2266,23.2871,23.2266,23.2732,28133.7047
2007-08-22 13:30:00,50.02,50.06,49.99,49.99,16295.264623955432,23.2732,23.2918,23.2592,23.2592,16295.2646
2007-08-22 13:40:00,50.02,50.04,49.99,50.02,22144.846796657384,23.2732,23.2825,23.2592,23.2732,22144.8468
2007-08-22 13:50:00,50.03,50.17,50.02,50.15,48189.41504178273,23.2778,23.343,23.2732,23.3337,48189.415
2007-08-22 14:00:00,50.16,50.17,50.1,50.1,35933.14763231198,23.3383,23.343,23.3104,23.3104,35933.1476
2007-08-22 14:10:00,50.1,50.15,50.06,50.11,19080.77994428969,23.3104,23.3337,23.2918,23.315,19080.7799
2007-08-22 14:20:00,50.11,50.11,50.05,50.05,30779.944289693594,23.315,23.315,23.2871,23.2871,30779.9443
2007-08-22 14:30:00,50.05,50.1,49.99,50.05,40111.420612813374,23.2871,23.3104,23.2592,23.2871,40111.4206
2007-08-22 14:40:00,50.05,50.15,50.05,50.11,34679.66573816156,23.2871,23.3337,23.2871,23.315,34679.6657
2007-08-22 14:50:00,50.11,50.2,50.11,50.16,58356.54596100279,23.315,23.3569,23.315,23.3383,58356.546
2007-08-22 15:00:00,50.16,50.17,50.0,50.02,55988.85793871867,23.3383,23.343,23.2639,23.2732,55988.8579
2007-08-22 15:10:00,50.02,50.26,50.02,50.25,169498.60724233984,23.2732,23.3848,23.2732,23.3802,169498.6072
2007-08-22 15:20:00,50.24,50.26,50.21,50.21,98746.5181058496,23.3755,23.3848,23.3616,23.3616,98746.5181
2007-08-22 15:30:00,50.22,50.25,50.2,50.22,90807.79944289694,23.3662,23.3802,23.3569,23.3662,90807.7994
2007-08-22 15:40:00,50.22,50.25,50.2,50.25,93871.86629526464,23.3662,23.3802,23.3569,23.3802,93871.8663
2007-08-22 15:50:00,50.24,50.3,50.11,50.17,307938.71866295265,23.3755,23.4034,23.315,23.343,307938.7187
2007-08-23 09:30:00,51.11,51.11,49.53,49.64,231894.1504178273,23.7803,23.7803,23.0452,23.0964,231894.1504
2007-08-23 09:40:00,49.64,49.67,49.48,49.6,114206.12813370474,23.0964,23.1103,23.0219,23.0777,114206.1281
2007-08-23 09:50:00,49.61,49.66,49.38,49.51,98189.41504178272,23.0824,23.1057,22.9754,23.0359,98189.415
2007-08-23 10:00:00,49.53,49.58,49.38,49.55,88022.28412256268,23.0452,23.0684,22.9754,23.0545,88022.2841
2007-08-23 10:10:00,49.56,49.72,49.54,49.65,116852.36768802228,23.0591,23.1336,23.0498,23.101,116852.3677
2007-08-23 10:20:00,49.64,49.72,49.61,49.65,48328.690807799445,23.0964,23.1336,23.0824,23.101,48328.6908
2007-08-23 10:30:00,49.66,49.84,49.56,49.8,72284.12256267409,23.1057,23.1894,23.0591,23.1708,72284.1226
2007-08-23 10:40:00,49.79,49.81,49.66,49.69,66713.09192200558,23.1662,23.1755,23.1057,23.1196,66713.0919
2007-08-23 10:50:00,49.68,49.85,49.67,49.85,65320.33426183844,23.115,23.1941,23.1103,23.1941,65320.3343
2007-08-23 11:00:00,49.85,49.89,49.69,49.74,40807.79944289694,23.1941,23.2127,23.1196,23.1429,40807.7994
2007-08-23 11:10:00,49.74,49.77,49.71,49.77,19777.15877437326,23.1429,23.1568,23.1289,23.1568,19777.1588
2007-08-23 11:20:00,49.76,49.8,49.71,49.71,37465.18105849582,23.1522,23.1708,23.1289,23.1289,37465.1811
2007-08-23 11:30:00,49.69,49.69,49.53,49.63,47771.58774373259,23.1196,23.1196,23.0452,23.0917,47771.5877
2007-08-23 11:40:00,49.64,49.66,49.61,49.61,18245.125348189416,23.0964,23.1057,23.0824,23.0824,18245.1253
2007-08-23 11:50:00,49.61,49.62,49.52,49.6,61699.1643454039,23.0824,23.0871,23.0405,23.0777,61699.1643
2007-08-23 12:00:00,49.61,49.77,49.6,49.68,60306.40668523677,23.0824,23.1568,23.0777,23.115,60306.4067
2007-08-23 12:10:00,49.68,49.72,49.65,49.71,42479.108635097495,23.115,23.1336,23.101,23.1289,42479.1086
2007-08-23 12:20:00,49.71,49.77,49.69,49.74,66295.26462395543,23.1289,23.1568,23.1196,23.1429,66295.2646
2007-08-23 12:30:00,49.74,49.77,49.72,49.76,66434.54038997214,23.1429,23.1568,23.1336,23.1522,66434.5404
2007-08-23 12:40:00,49.76,49.81,49.74,49.79,60027.85515320335,23.1522,23.1755,23.1429,23.1662,60027.8552
2007-08-23 12:50:00,49.8,49.8,49.7,49.78,56545.96100278552,23.1708,23.1708,23.1243,23.1615,56545.961
2007-08-23 13:00:00,49.8,49.82,49.74,49.81,43593.3147632312,23.1708,23.1801,23.1429,23.1755,43593.3148
2007-08-23 13:10:00,49.81,49.89,49.81,49.87,38718.66295264624,23.1755,23.2127,23.1755,23.2034,38718.663
2007-08-23 13:20:00,49.85,49.88,49.82,49.84,28969.359331476324,23.1941,23.208,23.1801,23.1894,28969.3593
2007-08-23 13:30:00,49.83,49.9,49.8,49.87,52646.23955431755,23.1848,23.2173,23.1708,23.2034,52646.2396
2007-08-23 13:40:00,49.89,49.99,49.87,49.9,121866.29526462396,23.2127,23.2592,23.2034,23.2173,121866.2953
2007-08-23 13:50:00,49.92,49.99,49.89,49.99,22005.57103064067,23.2266,23.2592,23.2127,23.2592,22005.571
2007-08-23 14:00:00,49.97,50.01,49.9,49.97,55431.754874651815,23.2499,23.2685,23.2173,23.2499,55431.7549
2007-08-23 14:10:00,49.97,50.04,49.95,50.04,50974.930362117,23.2499,23.2825,23.2406,23.2825,50974.9304
2007-08-23 14:20:00,50.04,50.04,49.98,49.98,39136.490250696384,23.2825,23.2825,23.2546,23.2546,39136.4903
2007-08-23 14:30:00,49.98,49.98,49.89,49.91,39554.31754874652,23.2546,23.2546,23.2127,23.222,39554.3175
2007-08-23 14:40:00,49.88,49.89,49.66,49.69,58217.27019498608,23.208,23.2127,23.1057,23.1196,58217.2702
2007-08-23 14:50:00,49.66,49.73,49.66,49.73,33844.01114206128,23.1057,23.1382,23.1057,23.1382,33844.0111
2007-08-23 15:00:00,49.73,49.84,49.71,49.76,77158.77437325906,23.1382,23.1894,23.1289,23.1522,77158.7744
2007-08-23 15:10:00,49.75,49.97,49.74,49.95,70891.36490250696,23.1475,23.2499,23.1429,23.2406,70891.3649
2007-08-23 15:20:00,49.95,50.04,49.92,50.03,93036.21169916436,23.2406,23.2825,23.2266,23.2778,93036.2117
2007-08-23 15:30:00,50.01,50.03,49.88,49.9,65041.78272980502,23.2685,23.2778,23.208,23.2173,65041.7827
2007-08-23 15:40:00,49.89,50.03,49.85,49.96,63231.197771587744,23.2127,23.2778,23.1941,23.2452,63231.1978
2007-08-23 15:50:00,49.96,50.0,49.88,49.95,114484.67966573816,23.2452,23.2639,23.208,23.2406,114484.6797
2007-08-24 09:30:00,49.65,49.9,49.65,49.67,79387.18662952646,23.101,23.2173,23.101,23.1103,79387.1866
2007-08-24 09:40:00,49.74,49.85,49.71,49.81,29944.28969359332,23.1429,23.1941,23.1289,23.1755,29944.2897
2007-08-24 09:50:00,49.82,50.0,49.82,49.93,32869.08077994429,23.1801,23.2639,23.1801,23.2313,32869.0808
2007-08-24 10:00:00,49.92,50.01,49.87,49.93,47214.484679665744,23.2266,23.2685,23.2034,23.2313,47214.4847
2007-08-24 10:10:00,49.94,49.95,49.8,49.81,20055.710306406687,23.2359,23.2406,23.1708,23.1755,20055.7103
2007-08-24 10:20:00,49.82,49.82,49.75,49.75,24791.08635097493,23.1801,23.1801,23.1475,23.1475,24791.0864
2007-08-24 10:30:00,49.74,49.76,49.69,49.71,24651.810584958217,23.1429,23.1522,23.1196,23.1289,24651.8106
2007-08-24 10:40:00,49.71,49.79,49.71,49.77,24094.707520891367,23.1289,23.1662,23.1289,23.1568,24094.7075
2007-08-24 10:50:00,49.77,49.87,49.75,49.86,24651.810584958217,23.1568,23.2034,23.1475,23.1987,24651.8106
2007-08-24 11:00:00,49.86,49.86,49.78,49.79,35793.87186629527,23.1987,23.1987,23.1615,23.1662,35793.8719
2007-08-24 11:10:00,49.78,49.79,49.74,49.75,13788.300835654596,23.1615,23.1662,23.1429,23.1475,13788.3008
2007-08-24 11:20:00,49.75,49.76,49.7,49.71,30779.944289693594,23.1475,23.1522,23.1243,23.1289,30779.9443
2007-08-24 11:30:00,49.71,49.71,49.61,49.61,29665.73816155989,23.1289,23.1289,23.0824,23.0824,29665.7382
2007-08-24 11:40:00,49.61,49.61,49.55,49.56,47075.20891364903,23.0824,23.0824,23.0545,23.0591,47075.2089
2007-08-24 11:50:00,49.56,49.64,49.56,49.63,20612.813370473537,23.0591,23.0964,23.0591,23.0917,20612.8134
2007-08-24 12:00:00,49.62,49.64,49.49,49.5,35793.87186629527,23.0871,23.0964,23.0266,23.0312,35793.8719
2007-08-24 12:10:00,49.49,49.57,49.43,49.57,28690.807799442897,23.0266,23.0638,22.9987,23.0638,28690.8078
2007-08-24 12:20:00,49.57,49.66,49.56,49.61,32311.97771587744,23.0638,23.1057,23.0591,23.0824,32311.9777
2007-08-24 12:30:00,49.61,49.64,49.59,49.64,21169.91643454039,23.0824,23.0964,23.0731,23.0964,21169.9164
2007-08-24 12:40:00,49.62,49.7,49.61,49.65,25348.189415041783,23.0871,23.1243,23.0824,23.101,25348.1894
2007-08-24 12:50:00,49.64,49.7,49.64,49.69,16155.98885793872,23.0964,23.1243,23.0964,23.1196,16155.9889
2007-08-24 13:00:00,49.68,49.68,49.62,49.65,17548.74651810585,23.115,23.115,23.0871,23.101,17548.7465
2007-08-24 13:10:00,49.65,49.72,49.65,49.68,17130.91922005571,23.101,23.1336,23.101,23.115,17130.9192
2007-08-24 13:20:00,49.67,49.68,49.64,49.66,11977.715877437327,23.1103,23.115,23.0964,23.1057,11977.7159
2007-08-24 13:30:00,49.66,49.66,49.61,49.65,13649.025069637884,23.1057,23.1057,23.0824,23.101,13649.0251
2007-08-24 13:40:00,49.65,49.74,49.65,49.66,18802.228412256267,23.101,23.1429,23.101,23.1057,18802.2284
2007-08-24 13:50:00,49.67,49.7,49.65,49.7,12534.81894150418,23.1103,23.1243,23.101,23.1243,12534.8189
2007-08-24 14:00:00,49.69,49.77,49.64,49.75,38161.55988857939,23.1196,23.1568,23.0964,23.1475,38161.5599
2007-08-24 14:10:00,49.74,49.76,49.73,49.76,14623.955431754875,23.1429,23.1522,23.1382,23.1522,14623.9554
2007-08-24 14:20:00,49.76,49.76,49.72,49.75,29665.73816155989,23.1522,23.1522,23.1336,23.1475,29665.7382
2007-08-24 14:30:00,49.74,49.77,49.7,49.74,28133.704735376046,23.1429,23.1568,23.1243,23.1429,28133.7047
2007-08-24 14:40:00,49.74,49.77,49.67,49.76,27994.42896935933,23.1429,23.1568,23.1103,23.1522,27994.429
2007-08-24 14:50:00,49.75,49.84,49.74,49.84,45125.34818941505,23.1475,23.1894,23.1429,23.1894,45125.3482
2007-08-24 15:00:00,49.83,49.85,49.75,49.75,17270.194986072423,23.1848,23.1941,23.1475,23.1475,17270.195
2007-08-24 15:10:00,49.76,49.84,49.76,49.84,30362.116991643456,23.1522,23.1894,23.1522,23.1894,30362.117
2007-08-24 15:20:00,49.84,49.84,49.74,49.83,29387.186629526463,23.1894,23.1894,23.1429,23.1848,29387.1866
2007-08-24 15:30:00,49.83,49.97,49.83,49.97,41504.178272980505,23.1848,23.2499,23.1848,23.2499,41504.1783
2007-08-24 15:40:00,49.97,50.08,49.97,50.06,92200.55710306409,23.2499,23.3011,23.2499,23.2918,92200.5571
2007-08-24 15:50:00,50.08,50.09,49.92,50.03,132311.97771587744,23.3011,23.3057,23.2266,23.2778,132311.9777
2007-08-27 09:30:00,49.79,49.93,49.74,49.84,47353.760445682456,23.1662,23.2313,23.1429,23.1894,47353.7604
2007-08-27 09:40:00,49.85,50.04,49.81,50.02,36908.07799442897,23.1941,23.2825,23.1755,23.2732,36908.078
2007-08-27 09:50:00,50.02,50.04,49.97,50.02,45125.34818941505,23.2732,23.2825,23.2499,23.2732,45125.3482
2007-08-27 10:00:00,50.03,50.15,50.02,50.07,47493.03621169917,23.2778,23.3337,23.2732,23.2964,47493.0362
2007-08-27 10:10:00,50.08,50.16,50.07,50.16,34958.21727019499,23.3011,23.3383,23.2964,23.3383,34958.2173
2007-08-27 10:20:00,50.16,50.24,50.15,50.21,32033.42618384401,23.3383,23.3755,23.3337,23.3616,32033.4262
2007-08-27 10:30:00,50.2,50.25,50.17,50.22,31337.04735376045,23.3569,23.3802,23.343,23.3662,31337.0474
2007-08-27 10:40:00,50.23,50.24,50.2,50.21,22701.949860724235,23.3709,23.3755,23.3569,23.3616,22701.9499
2007-08-27 10:50:00,50.21,50.25,50.17,50.17,25626.74094707521,23.3616,23.3802,23.343,23.343,25626.7409
2007-08-27 11:00:00,50.17,50.2,50.15,50.19,16713.091922005573,23.343,23.3569,23.3337,23.3523,16713.0919
2007-08-27 11:10:00,50.2,50.24,50.2,50.23,16155.98885793872,23.3569,23.3755,23.3569,23.3709,16155.9889
2007-08-27 11:20:00,50.22,50.22,50.12,50.16,39136.490250696384,23.3662,23.3662,23.3197,23.3383,39136.4903
2007-08-27 11:30:00,50.15,50.2,50.14,50.15,25069.63788300836,23.3337,23.3569,23.329,23.3337,25069.6379
2007-08-27 11:40:00,50.17,50.21,50.14,50.14,16713.091922005573,23.343,23.3616,23.329,23.329,16713.0919
2007-08-27 11:50:00,50.14,50.18,50.11,50.18,15181.058495821728,23.329,23.3476,23.315,23.3476,15181.0585
2007-08-27 12:00:00,50.17,50.17,50.13,50.15,14345.403899721448,23.343,23.343,23.3243,23.3337,14345.4039
2007-08-27 12:10:00,50.15,50.22,50.14,50.22,13231.197771587744,23.3337,23.3662,23.329,23.3662,13231.1978
2007-08-27 12:20:00,50.22,50.22,50.18,50.18,14623.955431754875,23.3662,23.3662,23.3476,23.3476,14623.9554
2007-08-27 12:30:00,50.19,50.21,50.17,50.2,14345.403899721448,23.3523,23.3616,23.343,23.3569,14345.4039
2007-08-27 12:40:00,50.21,50.22,50.13,50.13,25487.4651810585,23.3616,23.3662,23.3243,23.3243,25487.4652
2007-08-27 12:50:00,50.13,50.15,50.09,50.15,25626.74094707521,23.3243,23.3337,23.3057,23.3337,25626.7409
2007-08-27 13:00:00,50.14,50.25,50.14,50.22,27437.32590529248,23.329,23.3802,23.329,23.3662,27437.3259
2007-08-27 13:10:00,50.22,50.22,50.17,50.17,8217.270194986073,23.3662,23.3662,23.343,23.343,8217.2702
2007-08-27 13:20:00,50.17,50.22,50.15,50.21,29247.91086350975,23.343,23.3662,23.3337,23.3616,29247.9109
2007-08-27 13:30:00,50.22,50.22,50.15,50.15,18523.676880222843,23.3662,23.3662,23.3337,23.3337,18523.6769
2007-08-27 13:40:00,50.15,50.21,50.14,50.2,18523.676880222843,23.3337,23.3616,23.329,23.3569,18523.6769
2007-08-27 13:50:00,50.2,50.21,50.15,50.2,22562.674094707523,23.3569,23.3616,23.3337,23.3569,22562.6741
2007-08-27 14:00:00,50.2,50.24,50.17,50.2,24512.534818941505,23.3569,23.3755,23.343,23.3569,24512.5348
2007-08-27 14:10:00,50.21,50.25,50.2,50.22,17409.47075208914,23.3616,23.3802,23.3569,23.3662,17409.4708
2007-08-27 14:20:00,50.22,50.24,50.21,50.23,15738.16155988858,23.3662,23.3755,23.3616,23.3709,15738.1616
2007-08-27 14:30:00,50.22,50.25,50.2,50.22,47632.31197771588,23.3662,23.3802,23.3569,23.3662,47632.312
2007-08-27 14:40:00,50.22,50.22,50.2,50.2,13927.57660167131,23.3662,23.3662,23.3569,23.3569,13927.5766
2007-08-27 14:50:00,50.2,50.22,50.15,50.15,26601.671309192203,23.3569,23.3662,23.3337,23.3337,26601.6713
2007-08-27 15:00:00,50.16,50.23,50.15,50.22,38300.8356545961,23.3383,23.3709,23.3337,23.3662,38300.8357
2007-08-27 15:10:00,50.22,50.25,50.16,50.2,69637.88300835656,23.3662,23.3802,23.3383,23.3569,69637.883
2007-08-27 15:20:00,50.2,50.23,50.18,50.21,55013.92757660167,23.3569,23.3709,23.3476,23.3616,55013.9276
2007-08-27 15:30:00,50.21,50.25,50.21,50.24,76740.94707520891,23.3616,23.3802,23.3616,23.3755,76740.9471
2007-08-27 15:40:00,50.24,50.25,50.24,50.24,106267.4094707521,23.3755,23.3802,23.3755,23.3755,106267.4095
2007-08-27 15:50:00,50.25,50.25,50.11,50.12,116573.81615598888,23.3802,23.3802,23.315,23.3197,116573.8162
2007-08-28 09:30:00,49.96,50.08,49.93,50.0,47214.484679665744,23.2452,23.3011,23.2313,23.2639,47214.4847
2007-08-28 09:40:00,49.99,50.09,49.94,50.0,45682.45125348189,23.2592,23.3057,23.2359,23.2639,45682.4513
2007-08-28 09:50:00,50.01,50.01,49.93,49.98,31894.1504178273,23.2685,23.2685,23.2313,23.2546,31894.1504
2007-08-28 10:00:00,50.0,50.04,49.84,49.87,35376.044568245125,23.2639,23.2825,23.1894,23.2034,35376.0446
2007-08-28 10:10:00,49.84,49.9,49.84,49.85,32033.42618384401,23.1894,23.2173,23.1894,23.1941,32033.4262
2007-08-28 10:20:00,49.84,49.87,49.79,49.81,31894.1504178273,23.1894,23.2034,23.1662,23.1755,31894.1504
2007-08-28 10:30:00,49.83,49.94,49.82,49.92,33983.28690807799,23.1848,23.2359,23.1801,23.2266,33983.2869
2007-08-28 10:40:00,49.92,49.99,49.88,49.97,52089.1364902507,23.2266,23.2592,23.208,23.2499,52089.1365
2007-08-28 10:50:00,49.98,50.0,49.86,49.97,52228.41225626741,23.2546,23.2639,23.1987,23.2499,52228.4123
2007-08-28 11:00:00,49.99,50.07,49.99,49.99,26462.395543175488,23.2592,23.2964,23.2592,23.2592,26462.3955
2007-08-28 11:10:00,49.99,50.04,49.95,50.01,23259.05292479109,23.2592,23.2825,23.2406,23.2685,23259.0529
2007-08-28 11:20:00,50.0,50.04,49.93,49.99,29944.28969359332,23.2639,23.2825,23.2313,23.2592,29944.2897
2007-08-28 11:30:00,49.99,50.04,49.91,49.95,36211.69916434541,23.2592,23.2825,23.222,23.2406,36211.6992
2007-08-28 11:40:00,49.96,50.03,49.92,49.99,16155.98885793872,23.2452,23.2778,23.2266,23.2592,16155.9889
2007-08-28 11:50:00,49.99,50.01,49.93,49.96,14066.852367688023,23.2592,23.2685,23.2313,23.2452,14066.8524
2007-08-28 12:00:00,49.96,49.97,49.89,49.94,22841.225626740947,23.2452,23.2499,23.2127,23.2359,22841.2256
2007-08-28 12:10:00,49.94,49.94,49.89,49.9,38440.11142061282,23.2359,23.2359,23.2127,23.2173,38440.1114
2007-08-28 12:20:00,49.89,49.9,49.82,49.89,40947.07520891365,23.2127,23.2173,23.1801,23.2127,40947.0752
2007-08-28 12:30:00,49.89,50.02,49.88,49.99,103621.16991643456,23.2127,23.2732,23.208,23.2592,103621.1699
2007-08-28 12:40:00,50.0,50.02,49.91,49.92,58077.99442896936,23.2639,23.2732,23.222,23.2266,58077.9944
2007-08-28 12:50:00,49.93,50.01,49.92,50.0,43314.76323119777,23.2313,23.2685,23.2266,23.2639,43314.7632
2007-08-28 13:00:00,50.01,50.02,49.85,49.88,26323.119777158776,23.2685,23.2732,23.1941,23.208,26323.1198
2007-08-28 13:10:00,49.88,49.95,49.87,49.94,44568.24512534819,23.208,23.2406,23.2034,23.2359,44568.2451
2007-08-28 13:20:00,49.94,50.01,49.94,50.01,35933.14763231198,23.2359,23.2685,23.2359,23.2685,35933.1476
2007-08-28 13:30:00,50.0,50.03,49.92,49.99,66016.713091922,23.2639,23.2778,23.2266,23.2592,66016.7131
2007-08-28 13:40:00,49.99,50.02,49.97,49.99,24512.534818941505,23.2592,23.2732,23.2499,23.2592,24512.5348
2007-08-28 13:50:00,50.0,50.01,49.94,49.98,27576.601671309192,23.2639,23.2685,23.2359,23.2546,27576.6017
2007-08-28 14:00:00,50.0,50.01,49.88,49.94,77437.32590529248,23.2639,23.2685,23.208,23.2359,77437.3259
2007-08-28 14:10:00,49.95,49.99,49.84,49.84,53621.16991643454,23.2406,23.2592,23.1894,23.1894,53621.1699
2007-08-28 14:20:00,49.84,49.94,49.83,49.92,18802.228412256267,23.1894,23.2359,23.1848,23.2266,18802.2284
2007-08-28 14:30:00,49.91,49.91,49.72,49.72,28412.25626740948,23.222,23.222,23.1336,23.1336,28412.2563
2007-08-28 14:40:00,49.72,49.81,49.71,49.81,39832.86908077994,23.1336,23.1755,23.1289,23.1755,39832.8691
2007-08-28 14:50:00,49.79,49.87,49.75,49.85,43871.86629526463,23.1662,23.2034,23.1475,23.1941,43871.8663
2007-08-28 15:00:00,49.87,49.94,49.84,49.94,62674.0947075209,23.2034,23.2359,23.1894,23.2359,62674.0947
2007-08-28 15:10:00,49.94,50.01,49.93,49.99,33147.632311977715,23.2359,23.2685,23.2313,23.2592,33147.6323
2007-08-28 15:20:00,50.0,50.03,49.95,49.95,71727.01949860725,23.2639,23.2778,23.2406,23.2406,71727.0195
2007-08-28 15:30:00,49.95,49.96,49.85,49.87,56824.51253481895,23.2406,23.2452,23.1941,23.2034,56824.5125
2007-08-28 15:40:00,49.87,49.87,49.71,49.77,100139.27576601673,23.2034,23.2034,23.1289,23.1568,100139.2758
2007-08-28 15:50:00,49.76,49.76,49.68,49.76,97493.03621169916,23.1522,23.1522,23.115,23.1522,97493.0362
2007-08-29 09:30:00,49.72,49.72,49.62,49.67,41225.62674094708,23.1336,23.1336,23.0871,23.1103,41225.6267
2007-08-29 09:40:00,49.66,49.87,49.66,49.87,55153.203342618384,23.1057,23.2034,23.1057,23.2034,55153.2033
2007-08-29 09:50:00,49.86,49.9,49.81,49.89,50000.0,23.1987,23.2173,23.1755,23.2127,50000.0
2007-08-29 10:00:00,49.89,49.89,49.81,49.89,61559.88857938719,23.2127,23.2127,23.1755,23.2127,61559.8886
2007-08-29 10:10:00,49.89,49.92,49.76,49.78,42200.55710306407,23.2127,23.2266,23.1522,23.1615,42200.5571
2007-08-29 10:20:00,49.81,49.85,49.69,49.71,34540.38997214485,23.1755,23.1941,23.1196,23.1289,34540.39
2007-08-29 10:30:00,49.7,49.74,49.67,49.7,43454.03899721448,23.1243,23.1429,23.1103,23.1243,43454.039
2007-08-29 10:40:00,49.69,49.79,49.69,49.75,24094.707520891367,23.1196,23.1662,23.1196,23.1475,24094.7075
2007-08-29 10:50:00,49.74,49.8,49.71,49.79,58913.64902506965,23.1429,23.1708,23.1289,23.1662,58913.649
2007-08-29 11:00:00,49.77,49.84,49.76,49.76,50557.10306406685,23.1568,23.1894,23.1522,23.1522,50557.1031
2007-08-29 11:10:00,49.76,49.77,49.68,49.71,22980.501392757666,23.1522,23.1568,23.115,23.1289,22980.5014
2007-08-29 11:20:00,49.71,49.74,49.69,49.71,23398.3286908078,23.1289,23.1429,23.1196,23.1289,23398.3287
2007-08-29 11:30:00,49.71,49.81,49.7,49.78,27158.774373259053,23.1289,23.1755,23.1243,23.1615,27158.7744
2007-08-29 11:40:00,49.79,49.81,49.74,49.77,22144.846796657384,23.1662,23.1755,23.1429,23.1568,22144.8468
2007-08-29 11:50:00,49.76,49.77,49.71,49.76,18802.228412256267,23.1522,23.1568,23.1289,23.1522,18802.2284
2007-08-29 12:00:00,49.76,49.8,49.75,49.79,14902.506963788304,23.1522,23.1708,23.1475,23.1662,14902.507
2007-08-29 12:10:00,49.79,49.79,49.76,49.77,15041.782729805014,23.1662,23.1662,23.1522,23.1568,15041.7827
2007-08-29 12:20:00,49.77,49.78,49.71,49.71,17270.194986072423,23.1568,23.1615,23.1289,23.1289,17270.195
2007-08-29 12:30:00,49.72,49.77,49.71,49.74,37604.45682451253,23.1336,23.1568,23.1289,23.1429,37604.4568
2007-08-29 12:40:00,49.73,49.82,49.69,49.82,31754.874651810587,23.1382,23.1801,23.1196,23.1801,31754.8747
2007-08-29 12:50:00,49.82,49.84,49.79,49.81,23259.05292479109,23.1801,23.1894,23.1662,23.1755,23259.0529
2007-08-29 13:00:00,49.81,49.81,49.76,49.78,27715.877437325908,23.1755,23.1755,23.1522,23.1615,27715.8774
2007-08-29 13:10:00,49.76,49.79,49.74,49.74,37325.90529247911,23.1522,23.1662,23.1429,23.1429,37325.9053
2007-08-29 13:20:00,49.74,49.74,49.66,49.68,17688.022284122562,23.1429,23.1429,23.1057,23.115,17688.0223
2007-08-29 13:30:00,49.66,49.71,49.58,49.59,47910.86350974931,23.1057,23.1289,23.0684,23.0731,47910.8635
2007-08-29 13:40:00,49.59,49.64,49.54,49.58,41782.72980501393,23.0731,23.0964,23.0498,23.0684,41782.7298
2007-08-29 13:50:00,49.59,49.65,49.57,49.61,46518.10584958218,23.0731,23.101,23.0638,23.0824,46518.1058
2007-08-29 14:00:00,49.63,49.72,49.62,49.69,30362.116991643456,23.0917,23.1336,23.0871,23.1196,30362.117
2007-08-29 14:10:00,49.7,49.74,49.62,49.65,32033.42618384401,23.1243,23.1429,23.0871,23.101,32033.4262
2007-08-29 14:20:00,49.65,49.69,49.65,49.69,16991.643454038996,23.101,23.1196,23.101,23.1196,16991.6435
2007-08-29 14:30:00,49.67,49.75,49.66,49.69,78830.08356545962,23.1103,23.1475,23.1057,23.1196,78830.0836
2007-08-29 14:40:00,49.71,49.71,49.64,49.67,22701.949860724235,23.1289,23.1289,23.0964,23.1103,22701.9499
2007-08-29 14:50:00,49.67,49.7,49.61,49.61,52646.23955431755,23.1103,23.1243,23.0824,23.0824,52646.2396
2007-08-29 15:00:00,49.61,49.72,49.61,49.71,46796.6573816156,23.0824,23.1336,23.0824,23.1289,46796.6574
2007-08-29 15:10:00,49.71,49.75,49.69,49.71,49025.06963788301,23.1289,23.1475,23.1196,23.1289,49025.0696
2007-08-29 15:20:00,49.71,49.74,49.68,49.71,65598.88579387187,23.1289,23.1429,23.115,23.1289,65598.8858
2007-08-29 15:30:00,49.72,49.75,49.71,49.75,64623.95543175488,23.1336,23.1475,23.1289,23.1475,64623.9554
2007-08-29 15:40:00,49.75,49.8,49.75,49.78,96239.55431754875,23.1475,23.1708,23.1475,23.1615,96239.5543
2007-08-29 15:50:00,49.78,49.87,49.77,49.85,240668.52367688023,23.1615,23.2034,23.1568,23.1941,240668.5237
2007-08-30 09:30:00,49.77,49.78,49.36,49.57,84818.94150417828,23.1568,23.1615,22.9661,23.0638,84818.9415
2007-08-30 09:40:00,49.57,49.66,49.47,49.63,110167.13091922006,23.0638,23.1057,23.0173,23.0917,110167.1309
2007-08-30 09:50:00,49.65,49.7,49.51,49.63,93314.76323119778,23.101,23.1243,23.0359,23.0917,93314.7632
2007-08-30 10:00:00,49.62,49.67,49.59,49.64,62256.26740947076,23.0871,23.1103,23.0731,23.0964,62256.2674
2007-08-30 10:10:00,49.64,49.64,49.51,49.53,72284.12256267409,23.0964,23.0964,23.0359,23.0452,72284.1226
2007-08-30 10:20:00,49.53,49.56,49.34,49.36,121448.46796657382,23.0452,23.0591,22.9568,22.9661,121448.468
2007-08-30 10:30:00,49.36,49.41,49.26,49.32,129665.7381615599,22.9661,22.9893,22.9196,22.9475,129665.7382
2007-08-30 10:40:00,49.34,49.34,49.29,49.31,80779.9442896936,22.9568,22.9568,22.9335,22.9428,80779.9443
2007-08-30 10:50:00,49.32,49.38,49.31,49.33,47910.86350974931,22.9475,22.9754,22.9428,22.9521,47910.8635
2007-08-30 11:00:00,49.33,49.39,49.33,49.37,78412.25626740948,22.9521,22.98,22.9521,22.9707,78412.2563
2007-08-30 11:10:00,49.36,49.42,49.32,49.42,59052.92479108636,22.9661,22.994,22.9475,22.994,59052.9248
2007-08-30 11:20:00,49.41,49.44,49.32,49.36,114066.85236768804,22.9893,23.0033,22.9475,22.9661,114066.8524
2007-08-30 11:30:00,49.36,49.38,49.34,49.38,32590.529247910865,22.9661,22.9754,22.9568,22.9754,32590.5292
2007-08-30 11:40:00,49.36,49.39,49.31,49.36,46100.27855153204,22.9661,22.98,22.9428,22.9661,46100.2786
2007-08-30 11:50:00,49.35,49.36,49.32,49.34,37604.45682451253,22.9614,22.9661,22.9475,22.9568,37604.4568
2007-08-30 12:00:00,49.33,49.34,49.22,49.22,72841.22562674095,22.9521,22.9568,22.9009,22.9009,72841.2256
2007-08-30 12:10:00,49.22,49.26,49.11,49.15,64066.85236768803,22.9009,22.9196,22.8498,22.8684,64066.8524
2007-08-30 12:20:00,49.14,49.2,49.03,49.16,62395.543175487466,22.8637,22.8916,22.8125,22.873,62395.5432
2007-08-30 12:30:00,49.15,49.2,49.1,49.17,81337.04735376046,22.8684,22.8916,22.8451,22.8777,81337.0474
2007-08-30 12:40:00,49.17,49.23,49.15,49.2,76044.56824512535,22.8777,22.9056,22.8684,22.8916,76044.5682
2007-08-30 12:50:00,49.19,49.33,49.19,49.28,35236.76880222841,22.887,22.9521,22.887,22.9289,35236.7688
2007-08-30 13:00:00,49.27,49.33,49.26,49.28,186629.5264623956,22.9242,22.9521,22.9196,22.9289,186629.5265
2007-08-30 13:10:00,49.29,49.3,49.22,49.28,34818.94150417828,22.9335,22.9382,22.9009,22.9289,34818.9415
2007-08-30 13:20:00,49.27,49.28,49.19,49.23,44150.41782729805,22.9242,22.9289,22.887,22.9056,44150.4178
2007-08-30 13:30:00,49.22,49.23,49.15,49.18,34679.66573816156,22.9009,22.9056,22.8684,22.8823,34679.6657
2007-08-30 13:40:00,49.18,49.26,49.13,49.26,62256.26740947076,22.8823,22.9196,22.8591,22.9196,62256.2674
2007-08-30 13:50:00,49.26,49.39,49.18,49.28,64345.40389972145,22.9196,22.98,22.8823,22.9289,64345.4039
2007-08-30 14:00:00,49.31,49.33,49.28,49.28,78690.8077994429,22.9428,22.9521,22.9289,22.9289,78690.8078
2007-08-30 14:10:00,49.28,49.35,49.19,49.24,81894.1504178273,22.9289,22.9614,22.887,22.9102,81894.1504
2007-08-30 14:20:00,49.23,49.36,49.23,49.25,88022.28412256268,22.9056,22.9661,22.9056,22.9149,88022.2841
2007-08-30 14:30:00,49.25,49.26,49.18,49.23,56824.51253481895,22.9149,22.9196,22.8823,22.9056,56824.5125
2007-08-30 14:40:00,49.23,49.26,49.07,49.12,58635.09749303621,22.9056,22.9196,22.8312,22.8544,58635.0975
2007-08-30 14:50:00,49.1,49.13,49.01,49.03,65181.05849582173,22.8451,22.8591,22.8032,22.8125,65181.0585
2007-08-30 15:00:00,49.03,49.16,49.03,49.13,62116.99164345404,22.8125,22.873,22.8125,22.8591,62116.9916
2007-08-30 15:10:00,49.13,49.21,49.1,49.19,64345.40389972145,22.8591,22.8963,22.8451,22.887,64345.4039
2007-08-30 15:20:00,49.19,49.25,49.09,49.12,71727.01949860725,22.887,22.9149,22.8405,22.8544,71727.0195
2007-08-30 15:30:00,49.13,49.22,49.1,49.19,136490.25069637885,22.8591,22.9009,22.8451,22.887,136490.2507
2007-08-30 15:40:00,49.19,49.2,49.1,49.13,109888.57938718663,22.887,22.8916,22.8451,22.8591,109888.5794
2007-08-30 15:50:00,49.11,49.15,49.08,49.13,148328.69080779946,22.8498,22.8684,22.8358,22.8591,148328.6908
2007-08-31 09:30:00,49.43,49.64,49.31,49.38,66573.81615598887,22.9987,23.0964,22.9428,22.9754,66573.8162
2007-08-31 09:40:00,49.37,49.43,49.21,49.28,60167.13091922006,22.9707,22.9987,22.8963,22.9289,60167.1309
2007-08-31 09:50:00,49.28,49.29,48.88,49.04,105988.85793871866,22.9289,22.9335,22.7427,22.8172,105988.8579
2007-08-31 10:00:00,49.05,49.32,48.83,48.97,105988.85793871866,22.8218,22.9475,22.7195,22.7846,105988.8579
2007-08-31 10:10:00,48.97,49.0,48.88,49.0,44011.14206128134,22.7846,22.7986,22.7427,22.7986,44011.1421
2007-08-31 10:20:00,48.99,49.08,48.9,49.01,46378.83008356546,22.7939,22.8358,22.7521,22.8032,46378.8301
2007-08-31 10:30:00,48.99,48.99,48.91,48.95,28690.807799442897,22.7939,22.7939,22.7567,22.7753,28690.8078
2007-08-31 10:40:00,48.96,48.97,48.87,48.91,32451.25348189416,22.78,22.7846,22.7381,22.7567,32451.2535
2007-08-31 10:50:00,48.92,48.96,48.85,48.88,32172.70194986073,22.7614,22.78,22.7288,22.7427,32172.7019
2007-08-31 11:00:00,48.88,48.89,48.74,48.77,64345.40389972145,22.7427,22.7474,22.6776,22.6916,64345.4039
2007-08-31 11:10:00,48.75,48.85,48.74,48.82,46239.55431754875,22.6823,22.7288,22.6776,22.7148,46239.5543
2007-08-31 11:20:00,48.83,48.85,48.75,48.8,38857.93871866296,22.7195,22.7288,22.6823,22.7055,38857.9387
2007-08-31 11:30:00,48.82,48.97,48.82,48.97,43175.48746518106,22.7148,22.7846,22.7148,22.7846,43175.4875
2007-08-31 11:40:00,48.99,48.99,48.88,48.97,39275.766016713096,22.7939,22.7939,22.7427,22.7846,39275.766
2007-08-31 11:50:00,48.97,48.99,48.9,48.95,27994.42896935933,22.7846,22.7939,22.7521,22.7753,27994.429
2007-08-31 12:00:00,48.95,48.98,48.92,48.94,22701.949860724235,22.7753,22.7893,22.7614,22.7707,22701.9499
2007-08-31 12:10:00,48.94,48.99,48.94,48.96,25626.74094707521,22.7707,22.7939,22.7707,22.78,25626.7409
2007-08-31 12:20:00,48.96,49.05,48.96,49.05,39693.59331476323,22.78,22.8218,22.78,22.8218,39693.5933
2007-08-31 12:30:00,49.06,49.18,49.06,49.18,40111.420612813374,22.8265,22.8823,22.8265,22.8823,40111.4206
2007-08-31 12:40:00,49.18,49.25,49.18,49.19,25208.91364902507,22.8823,22.9149,22.8823,22.887,25208.9136
2007-08-31 12:50:00,49.2,49.2,49.15,49.16,30222.841225626744,22.8916,22.8916,22.8684,22.873,30222.8412
2007-08-31 13:00:00,49.16,49.18,49.13,49.18,23259.05292479109,22.873,22.8823,22.8591,22.8823,23259.0529
2007-08-31 13:10:00,49.17,49.21,49.15,49.15,26740.947075208915,22.8777,22.8963,22.8684,22.8684,26740.9471
2007-08-31 13:20:00,49.15,49.18,49.14,49.16,31615.598885793872,22.8684,22.8823,22.8637,22.873,31615.5989
2007-08-31 13:30:00,49.16,49.16,49.06,49.16,38300.8356545961,22.873,22.873,22.8265,22.873,38300.8357
2007-08-31 13:40:00,49.16,49.16,49.04,49.04,30083.56545961003,22.873,22.873,22.8172,22.8172,30083.5655
2007-08-31 13:50:00,49.04,49.16,49.03,49.16,25487.4651810585,22.8172,22.873,22.8125,22.873,25487.4652
2007-08-31 14:00:00,49.16,49.18,49.12,49.16,59610.02785515321,22.873,22.8823,22.8544,22.873,59610.0279
2007-08-31 14:10:00,49.16,49.18,49.13,49.15,41504.178272980505,22.873,22.8823,22.8591,22.8684,41504.1783
2007-08-31 14:20:00,49.15,49.15,49.05,49.1,48050.13927576602,22.8684,22.8684,22.8218,22.8451,48050.1393
2007-08-31 14:30:00,49.1,49.1,48.97,49.06,58356.54596100279,22.8451,22.8451,22.7846,22.8265,58356.546
2007-08-31 14:40:00,49.05,49.09,49.04,49.06,39972.14484679666,22.8218,22.8405,22.8172,22.8265,39972.1448
2007-08-31 14:50:00,49.07,49.07,49.03,49.03,33565.45961002786,22.8312,22.8312,22.8125,22.8125,33565.4596
2007-08-31 15:00:00,49.03,49.12,49.0,49.12,48885.7938718663,22.8125,22.8544,22.7986,22.8544,48885.7939
2007-08-31 15:10:00,49.12,49.13,49.1,49.11,78412.25626740948,22.8544,22.8591,22.8451,22.8498,78412.2563
2007-08-31 15:20:00,49.12,49.12,49.0,49.03,99164.34540389972,22.8544,22.8544,22.7986,22.8125,99164.3454
2007-08-31 15:30:00,49.04,49.22,49.04,49.19,98189.41504178272,22.8172,22.9009,22.8172,22.887,98189.415
2007-08-31 15:40:00,49.2,49.32,49.2,49.24,116991.643454039,22.8916,22.9475,22.8916,22.9102,116991.6435
2007-08-31 15:50:00,49.24,49.25,49.03,49.03,182451.2534818941,22.9102,22.9149,22.8125,22.8125,182451.2535
2007-09-04 09:30:00,49.0,49.41,49.0,49.26,99860.72423398327,22.7986,22.9893,22.7986,22.9196,99860.7242
2007-09-04 09:40:00,49.25,49.26,49.13,49.14,61699.1643454039,22.9149,22.9196,22.8591,22.8637,61699.1643
2007-09-04 09:50:00,49.15,49.18,48.96,49.01,29805.013927576605,22.8684,22.8823,22.78,22.8032,29805.0139
2007-09-04 10:00:00,49.01,49.1,48.98,49.04,31754.874651810587,22.8032,22.8451,22.7893,22.8172,31754.8747
2007-09-04 10:10:00,49.05,49.19,49.04,49.16,46796.6573816156,22.8218,22.887,22.8172,22.873,46796.6574
2007-09-04 10:20:00,49.16,49.2,49.1,49.15,35515.32033426184,22.873,22.8916,22.8451,22.8684,35515.3203
2007-09-04 10:30:00,49.14,49.29,49.14,49.27,47910.86350974931,22.8637,22.9335,22.8637,22.9242,47910.8635
2007-09-04 10:40:00,49.25,49.3,49.22,49.25,44707.5208913649,22.9149,22.9382,22.9009,22.9149,44707.5209
2007-09-04 10:50:00,49.25,49.33,49.25,49.31,28690.807799442897,22.9149,22.9521,22.9149,22.9428,28690.8078
2007-09-04 11:00:00,49.31,49.32,49.28,49.29,20891.364902506964,22.9428,22.9475,22.9289,22.9335,20891.3649
2007-09-04 11:10:00,49.28,49.33,49.25,49.31,25348.189415041783,22.9289,22.9521,22.9149,22.9428,25348.1894
2007-09-04 11:20:00,49.3,49.37,49.28,49.31,45125.34818941505,22.9382,22.9707,22.9289,22.9428,45125.3482
2007-09-04 11:30:00,49.32,49.38,49.31,49.34,16991.643454038996,22.9475,22.9754,22.9428,22.9568,16991.6435
2007-09-04 11:40:00,49.34,49.36,49.31,49.31,21448.46796657382,22.9568,22.9661,22.9428,22.9428,21448.468
2007-09-04 11:50:00,49.32,49.36,49.29,49.3,18384.401114206128,22.9475,22.9661,22.9335,22.9382,18384.4011
2007-09-04 12:00:00,49.31,49.38,49.3,49.38,22701.949860724235,22.9428,22.9754,22.9382,22.9754,22701.9499
2007-09-04 12:10:00,49.38,49.4,49.31,49.36,22005.57103064067,22.9754,22.9847,22.9428,22.9661,22005.571
2007-09-04 12:20:00,49.36,49.4,49.36,49.39,9470.752089136491,22.9661,22.9847,22.9661,22.98,9470.7521
2007-09-04 12:30:00,49.39,49.39,49.34,49.34,23537.604456824512,22.98,22.98,22.9568,22.9568,23537.6045
2007-09-04 12:40:00,49.33,49.38,49.33,49.33,17409.47075208914,22.9521,22.9754,22.9521,22.9521,17409.4708
2007-09-04 12:50:00,49.33,49.33,49.28,49.29,20194.9860724234,22.9521,22.9521,22.9289,22.9335,20194.9861
2007-09-04 13:00:00,49.3,49.3,49.23,49.25,27158.774373259053,22.9382,22.9382,22.9056,22.9149,27158.7744
2007-09-04 13:10:00,49.23,49.33,49.23,49.28,43175.48746518106,22.9056,22.9521,22.9056,22.9289,43175.4875
2007-09-04 13:20:00,49.28,49.3,49.17,49.17,46239.55431754875,22.9289,22.9382,22.8777,22.8777,46239.5543
2007-09-04 13:30:00,49.17,49.25,49.17,49.19,49721.44846796658,22.8777,22.9149,22.8777,22.887,49721.4485
2007-09-04 13:40:00,49.19,49.23,49.15,49.18,34679.66573816156,22.887,22.9056,22.8684,22.8823,34679.6657
2007-09-04 13:50:00,49.18,49.19,49.13,49.15,37743.73259052925,22.8823,22.887,22.8591,22.8684,37743.7326
2007-09-04 14:00:00,49.15,49.15,49.04,49.07,43036.21169916435,22.8684,22.8684,22.8172,22.8312,43036.2117
2007-09-04 14:10:00,49.06,49.08,49.02,49.05,53064.066852367694,22.8265,22.8358,22.8079,22.8218,53064.0669
2007-09-04 14:20:00,49.05,49.07,48.95,48.96,61281.337047353765,22.8218,22.8312,22.7753,22.78,61281.337
2007-09-04 14:30:00,48.96,49.03,48.94,49.01,58077.99442896936,22.78,22.8125,22.7707,22.8032,58077.9944
2007-09-04 14:40:00,49.0,49.02,48.95,48.97,39275.766016713096,22.7986,22.8079,22.7753,22.7846,39275.766
2007-09-04 14:50:00,48.97,48.97,48.9,48.95,84540.38997214485,22.7846,22.7846,22.7521,22.7753,84540.39
2007-09-04 15:00:00,48.94,48.96,48.93,48.93,95264.62395543176,22.7707,22.78,22.766,22.766,95264.624
2007-09-04 15:10:00,48.93,48.95,48.87,48.9,79665.73816155989,22.766,22.7753,22.7381,22.7521,79665.7382
2007-09-04 15:20:00,48.9,48.97,48.89,48.92,73119.77715877438,22.7521,22.7846,22.7474,22.7614,73119.7772
2007-09-04 15:30:00,48.92,48.95,48.9,48.95,95264.62395543176,22.7614,22.7753,22.7521,22.7753,95264.624
2007-09-04 15:40:00,48.95,48.97,48.85,48.95,81058.49582172702,22.7753,22.7846,22.7288,22.7753,81058.4958
2007-09-04 15:50:00,48.95,48.98,48.82,48.92,107938.71866295264,22.7753,22.7893,22.7148,22.7614,107938.7187
2007-09-05 09:30:00,48.68,48.77,48.52,48.54,122562.67409470752,22.6497,22.6916,22.5752,22.5846,122562.6741
2007-09-05 09:40:00,48.54,48.6,48.46,48.46,111002.78551532034,22.5846,22.6125,22.5473,22.5473,111002.7855
2007-09-05 09:50:00,48.47,48.49,48.34,48.39,115459.61002785516,22.552,22.5613,22.4915,22.5148,115459.61
2007-09-05 10:00:00,48.39,48.5,48.21,48.46,166713.09192200558,22.5148,22.5659,22.431,22.5473,166713.0919
2007-09-05 10:10:00,48.46,48.52,48.43,48.5,76740.94707520891,22.5473,22.5752,22.5334,22.5659,76740.9471
2007-09-05 10:20:00,48.49,48.5,48.41,48.44,57103.06406685237,22.5613,22.5659,22.5241,22.538,57103.0641
2007-09-05 10:30:00,48.42,48.44,48.36,48.41,52228.41225626741,22.5287,22.538,22.5008,22.5241,52228.4123
2007-09-05 10:40:00,48.43,48.49,48.41,48.46,47771.58774373259,22.5334,22.5613,22.5241,22.5473,47771.5877
2007-09-05 10:50:00,48.47,48.56,48.47,48.52,56685.23676880224,22.552,22.5939,22.552,22.5752,56685.2368
2007-09-05 11:00:00,48.52,48.52,48.44,48.51,87465.18105849583,22.5752,22.5752,22.538,22.5706,87465.1811
2007-09-05 11:10:00,48.51,48.54,48.45,48.49,88579.38718662954,22.5706,22.5846,22.5427,22.5613,88579.3872
2007-09-05 11:20:00,48.49,48.51,48.41,48.43,62395.543175487466,22.5613,22.5706,22.5241,22.5334,62395.5432
2007-09-05 11:30:00,48.44,48.45,48.38,48.41,75905.29247910864,22.538,22.5427,22.5101,22.5241,75905.2925
2007-09-05 11:40:00,48.4,48.42,48.37,48.39,68523.67688022285,22.5194,22.5287,22.5055,22.5148,68523.6769
2007-09-05 11:50:00,48.4,48.44,48.37,48.41,57938.71866295265,22.5194,22.538,22.5055,22.5241,57938.7187
2007-09-05 12:00:00,48.44,48.44,48.41,48.44,75208.91364902507,22.538,22.538,22.5241,22.538,75208.9136
2007-09-05 12:10:00,48.44,48.51,48.43,48.45,41782.72980501393,22.538,22.5706,22.5334,22.5427,41782.7298
2007-09-05 12:20:00,48.46,48.49,48.39,48.49,38997.21448467967,22.5473,22.5613,22.5148,22.5613,38997.2145
2007-09-05 12:30:00,48.48,48.48,48.45,48.47,35515.32033426184,22.5566,22.5566,22.5427,22.552,35515.3203
2007-09-05 12:40:00,48.46,48.51,48.45,48.48,34261.83844011142,22.5473,22.5706,22.5427,22.5566,34261.8384
2007-09-05 12:50:00,48.48,48.51,48.46,48.5,31197.771587743733,22.5566,22.5706,22.5473,22.5659,31197.7716
2007-09-05 13:00:00,48.51,48.53,48.47,48.49,41086.35097493036,22.5706,22.5799,22.552,22.5613,41086.351
2007-09-05 13:10:00,48.48,48.52,48.46,48.47,33844.01114206128,22.5566,22.5752,22.5473,22.552,33844.0111
2007-09-05 13:20:00,48.46,48.46,48.41,48.43,25208.91364902507,22.5473,22.5473,22.5241,22.5334,25208.9136
2007-09-05 13:30:00,48.41,48.44,48.34,48.42,45961.00278551533,22.5241,22.538,22.4915,22.5287,45961.0028
2007-09-05 13:40:00,48.44,48.46,48.39,48.44,32729.80501392758,22.538,22.5473,22.5148,22.538,32729.805
2007-09-05 13:50:00,48.44,48.46,48.43,48.45,26183.844011142064,22.538,22.5473,22.5334,22.5427,26183.844
2007-09-05 14:00:00,48.45,48.5,48.38,48.43,85515.32033426184,22.5427,22.5659,22.5101,22.5334,85515.3203
2007-09-05 14:10:00,48.43,48.46,48.37,48.39,59331.47632311978,22.5334,22.5473,22.5055,22.5148,59331.4763
2007-09-05 14:20:00,48.4,48.4,48.29,48.34,76740.94707520891,22.5194,22.5194,22.4682,22.4915,76740.9471
2007-09-05 14:30:00,48.34,48.4,48.34,48.39,58913.64902506965,22.4915,22.5194,22.4915,22.5148,58913.649
2007-09-05 14:40:00,48.39,48.4,48.29,48.29,82590.52924791086,22.5148,22.5194,22.4682,22.4682,82590.5292
2007-09-05 14:50:00,48.31,48.43,48.26,48.41,67966.57381615599,22.4775,22.5334,22.4543,22.5241,67966.5738
2007-09-05 15:00:00,48.41,48.47,48.34,48.45,56267.40947075209,22.5241,22.552,22.4915,22.5427,56267.4095
2007-09-05 15:10:00,48.44,48.54,48.42,48.54,47075.20891364903,22.538,22.5846,22.5287,22.5846,47075.2089
2007-09-05 15:20:00,48.52,48.54,48.46,48.48,61142.06128133705,22.5752,22.5846,22.5473,22.5566,61142.0613
2007-09-05 15:30:00,48.48,48.51,48.34,48.34,84401.11420612814,22.5566,22.5706,22.4915,22.4915,84401.1142
2007-09-05 15:40:00,48.35,48.5,48.31,48.46,190111.42061281332,22.4962,22.5659,22.4775,22.5473,190111.4206
2007-09-05 15:50:00,48.46,48.57,48.39,48.44,409749.30362116994,22.5473,22.5985,22.5148,22.538,409749.3036
2007-09-06 09:30:00,48.44,48.82,48.41,48.46,65877.4373259053,22.538,22.7148,22.5241,22.5473,65877.4373
2007-09-06 09:40:00,48.45,48.49,48.36,48.38,45821.72701949861,22.5427,22.5613,22.5008,22.5101,45821.727
2007-09-06 09:50:00,48.37,48.44,48.34,48.37,49860.72423398329,22.5055,22.538,22.4915,22.5055,49860.7242
2007-09-06 10:00:00,48.38,48.45,48.32,48.39,63927.57660167131,22.5101,22.5427,22.4822,22.5148,63927.5766
2007-09-06 10:10:00,48.39,48.56,48.39,48.56,103621.16991643456,22.5148,22.5939,22.5148,22.5939,103621.1699
2007-09-06 10:20:00,48.55,48.69,48.49,48.69,105710.30640668524,22.5892,22.6543,22.5613,22.6543,105710.3064
2007-09-06 10:30:00,48.69,48.9,48.68,48.86,100835.65459610028,22.6543,22.7521,22.6497,22.7334,100835.6546
2007-09-06 10:40:00,48.87,48.92,48.84,48.87,67130.91922005572,22.7381,22.7614,22.7241,22.7381,67130.9192
2007-09-06 10:50:00,48.87,49.07,48.86,48.98,89972.14484679667,22.7381,22.8312,22.7334,22.7893,89972.1448
2007-09-06 11:00:00,48.97,48.97,48.76,48.77,98607.24233983288,22.7846,22.7846,22.6869,22.6916,98607.2423
2007-09-06 11:10:00,48.77,48.82,48.77,48.82,52089.1364902507,22.6916,22.7148,22.6916,22.7148,52089.1365
2007-09-06 11:20:00,48.82,48.87,48.76,48.77,58774.373259052925,22.7148,22.7381,22.6869,22.6916,58774.3733
2007-09-06 11:30:00,48.77,48.85,48.77,48.82,85933.14763231199,22.6916,22.7288,22.6916,22.7148,85933.1476
2007-09-06 11:40:00,48.82,48.84,48.74,48.75,75626.74094707522,22.7148,22.7241,22.6776,22.6823,75626.7409
2007-09-06 11:50:00,48.77,48.82,48.75,48.79,45821.72701949861,22.6916,22.7148,22.6823,22.7009,45821.727
2007-09-06 12:00:00,48.78,48.8,48.73,48.76,28690.807799442897,22.6962,22.7055,22.673,22.6869,28690.8078
2007-09-06 12:10:00,48.76,48.92,48.75,48.85,62395.543175487466,22.6869,22.7614,22.6823,22.7288,62395.5432
2007-09-06 12:20:00,48.84,48.92,48.75,48.82,65041.78272980502,22.7241,22.7614,22.6823,22.7148,65041.7827
2007-09-06 12:30:00,48.82,48.84,48.78,48.82,37047.35376044569,22.7148,22.7241,22.6962,22.7148,37047.3538
2007-09-06 12:40:00,48.81,48.82,48.73,48.77,36350.97493036212,22.7102,22.7148,22.673,22.6916,36350.9749
2007-09-06 12:50:00,48.77,48.85,48.77,48.82,50417.82729805014,22.6916,22.7288,22.6916,22.7148,50417.8273
2007-09-06 13:00:00,48.82,48.82,48.73,48.73,28969.359331476324,22.7148,22.7148,22.673,22.673,28969.3593
2007-09-06 13:10:00,48.74,48.77,48.7,48.7,27994.42896935933,22.6776,22.6916,22.659,22.659,27994.429
2007-09-06 13:20:00,48.7,48.75,48.69,48.72,23119.777158774374,22.659,22.6823,22.6543,22.6683,23119.7772
2007-09-06 13:30:00,48.7,48.75,48.64,48.64,47214.484679665744,22.659,22.6823,22.6311,22.6311,47214.4847
2007-09-06 13:40:00,48.64,48.7,48.64,48.67,58913.64902506965,22.6311,22.659,22.6311,22.645,58913.649
2007-09-06 13:50:00,48.67,48.69,48.64,48.67,29944.28969359332,22.645,22.6543,22.6311,22.645,29944.2897
2007-09-06 14:00:00,48.67,48.69,48.64,48.66,44289.69359331477,22.645,22.6543,22.6311,22.6404,44289.6936
2007-09-06 14:10:00,48.66,48.7,48.66,48.67,34261.83844011142,22.6404,22.659,22.6404,22.645,34261.8384
2007-09-06 14:20:00,48.67,48.69,48.63,48.64,112534.8189415042,22.645,22.6543,22.6264,22.6311,112534.8189
2007-09-06 14:30:00,48.63,48.69,48.62,48.67,49442.89693593315,22.6264,22.6543,22.6218,22.645,49442.8969
2007-09-06 14:40:00,48.67,48.69,48.61,48.61,45125.34818941505,22.645,22.6543,22.6171,22.6171,45125.3482
2007-09-06 14:50:00,48.61,48.66,48.58,48.63,55431.754874651815,22.6171,22.6404,22.6032,22.6264,55431.7549
2007-09-06 15:00:00,48.62,48.69,48.62,48.62,69916.43454038998,22.6218,22.6543,22.6218,22.6218,69916.4345
2007-09-06 15:10:00,48.62,48.65,48.59,48.62,63788.3008356546,22.6218,22.6357,22.6078,22.6218,63788.3008
2007-09-06 15:20:00,48.62,48.65,48.59,48.59,53481.89415041783,22.6218,22.6357,22.6078,22.6078,53481.8942
2007-09-06 15:30:00,48.59,48.61,48.54,48.57,118802.22841225629,22.6078,22.6171,22.5846,22.5985,118802.2284
2007-09-06 15:40:00,48.56,48.57,48.37,48.44,198885.7938718663,22.5939,22.5985,22.5055,22.538,198885.7939
2007-09-06 15:50:00,48.44,48.47,48.3,48.34,338579.3871866295,22.538,22.552,22.4729,22.4915,338579.3872
2007-09-07 09:30:00,47.9,48.31,47.9,48.29,111559.8885793872,22.2868,22.4775,22.2868,22.4682,111559.8886
2007-09-07 09:40:00,48.29,48.5,48.27,48.42,63091.92200557103,22.4682,22.5659,22.4589,22.5287,63091.922
2007-09-07 09:50:00,48.41,48.42,48.29,48.34,54874.65181058496,22.5241,22.5287,22.4682,22.4915,54874.6518
2007-09-07 10:00:00,48.34,48.44,48.34,48.38,66434.54038997214,22.4915,22.538,22.4915,22.5101,66434.5404
2007-09-07 10:10:00,48.38,48.45,48.36,48.44,78412.25626740948,22.5101,22.5427,22.5008,22.538,78412.2563
2007-09-07 10:20:00,48.44,48.58,48.44,48.57,46657.38161559889,22.538,22.6032,22.538,22.5985,46657.3816
2007-09-07 10:30:00,48.57,48.58,48.47,48.49,64345.40389972145,22.5985,22.6032,22.552,22.5613,64345.4039
2007-09-07 10:40:00,48.5,48.57,48.44,48.44,40250.696378830085,22.5659,22.5985,22.538,22.538,40250.6964
2007-09-07 10:50:00,48.46,48.46,48.35,48.46,53760.44568245126,22.5473,22.5473,22.4962,22.5473,53760.4457
2007-09-07 11:00:00,48.47,48.49,48.4,48.43,94289.69359331476,22.552,22.5613,22.5194,22.5334,94289.6936
2007-09-07 11:10:00,48.41,48.41,48.34,48.4,47493.03621169917,22.5241,22.5241,22.4915,22.5194,47493.0362
2007-09-07 11:20:00,48.41,48.41,48.26,48.26,33704.73537604457,22.5241,22.5241,22.4543,22.4543,33704.7354
2007-09-07 11:30:00,48.26,48.34,48.18,48.18,47771.58774373259,22.4543,22.4915,22.4171,22.4171,47771.5877
2007-09-07 11:40:00,48.18,48.24,48.17,48.21,33286.908077994434,22.4171,22.445,22.4124,22.431,33286.9081
2007-09-07 11:50:00,48.21,48.31,48.18,48.25,41643.45403899722,22.431,22.4775,22.4171,22.4496,41643.454
2007-09-07 12:00:00,48.24,48.24,48.19,48.24,36629.526462395545,22.445,22.445,22.4217,22.445,36629.5265
2007-09-07 12:10:00,48.22,48.28,48.21,48.22,40250.696378830085,22.4357,22.4636,22.431,22.4357,40250.6964
2007-09-07 12:20:00,48.23,48.27,48.21,48.24,43871.86629526463,22.4403,22.4589,22.431,22.445,43871.8663
2007-09-07 12:30:00,48.27,48.3,48.18,48.2,50557.10306406685,22.4589,22.4729,22.4171,22.4264,50557.1031
2007-09-07 12:40:00,48.2,48.24,48.17,48.2,27298.05013927577,22.4264,22.445,22.4124,22.4264,27298.0501
2007-09-07 12:50:00,48.2,48.28,48.2,48.25,33844.01114206128,22.4264,22.4636,22.4264,22.4496,33844.0111
2007-09-07 13:00:00,48.25,48.36,48.24,48.36,38022.28412256268,22.4496,22.5008,22.445,22.5008,38022.2841
2007-09-07 13:10:00,48.36,48.36,48.23,48.26,37743.73259052925,22.5008,22.5008,22.4403,22.4543,37743.7326
2007-09-07 13:20:00,48.26,48.31,48.22,48.29,35933.14763231198,22.4543,22.4775,22.4357,22.4682,35933.1476
2007-09-07 13:30:00,48.29,48.34,48.24,48.24,35515.32033426184,22.4682,22.4915,22.445,22.445,35515.3203
2007-09-07 13:40:00,48.24,48.29,48.18,48.2,38161.55988857939,22.445,22.4682,22.4171,22.4264,38161.5599
2007-09-07 13:50:00,48.2,48.23,48.16,48.17,42061.28133704736,22.4264,22.4403,22.4077,22.4124,42061.2813
2007-09-07 14:00:00,48.18,48.22,48.16,48.18,43871.86629526463,22.4171,22.4357,22.4077,22.4171,43871.8663
2007-09-07 14:10:00,48.18,48.27,48.16,48.26,56824.51253481895,22.4171,22.4589,22.4077,22.4543,56824.5125
2007-09-07 14:20:00,48.26,48.28,48.21,48.26,50139.27576601672,22.4543,22.4636,22.431,22.4543,50139.2758
2007-09-07 14:30:00,48.26,48.26,48.17,48.22,42896.93593314764,22.4543,22.4543,22.4124,22.4357,42896.9359
2007-09-07 14:40:00,48.22,48.25,48.16,48.16,53899.72144846797,22.4357,22.4496,22.4077,22.4077,53899.7214
2007-09-07 14:50:00,48.16,48.18,47.94,47.98,105013.92757660168,22.4077,22.4171,22.3054,22.324,105013.9276
2007-09-07 15:00:00,47.98,48.12,47.97,48.09,75626.74094707522,22.324,22.3891,22.3193,22.3752,75626.7409
2007-09-07 15:10:00,48.08,48.2,48.06,48.17,70891.36490250696,22.3705,22.4264,22.3612,22.4124,70891.3649
2007-09-07 15:20:00,48.17,48.18,48.0,48.03,104317.5487465181,22.4124,22.4171,22.3333,22.3473,104317.5487
2007-09-07 15:30:00,48.03,48.08,47.97,47.97,87883.00835654596,22.3473,22.3705,22.3193,22.3193,87883.0084
2007-09-07 15:40:00,47.98,48.08,47.94,48.01,107520.89136490252,22.324,22.3705,22.3054,22.338,107520.8914
2007-09-07 15:50:00,48.01,48.13,47.98,48.08,145403.89972144848,22.338,22.3938,22.324,22.3705,145403.8997
2007-09-10 09:30:00,48.03,48.12,47.89,48.08,75487.4651810585,22.3473,22.3891,22.2821,22.3705,75487.4652
2007-09-10 09:40:00,48.09,48.12,47.85,47.96,90807.79944289694,22.3752,22.3891,22.2635,22.3147,90807.7994
2007-09-10 09:50:00,47.95,48.01,47.85,47.98,40389.9721448468,22.31,22.338,22.2635,22.324,40389.9721
2007-09-10 10:00:00,47.98,48.17,47.96,48.12,33844.01114206128,22.324,22.4124,22.3147,22.3891,33844.0111
2007-09-10 10:10:00,48.13,48.13,48.03,48.06,20473.537604456826,22.3938,22.3938,22.3473,22.3612,20473.5376
2007-09-10 10:20:00,48.07,48.14,48.07,48.11,37883.008356545964,22.3659,22.3984,22.3659,22.3845,37883.0084
2007-09-10 10:30:00,48.11,48.14,48.0,48.03,38300.8356545961,22.3845,22.3984,22.3333,22.3473,38300.8357
2007-09-10 10:40:00,48.04,48.06,47.87,47.95,27158.774373259053,22.3519,22.3612,22.2728,22.31,27158.7744
2007-09-10 10:50:00,47.94,47.95,47.8,47.83,39275.766016713096,22.3054,22.31,22.2402,22.2542,39275.766
2007-09-10 11:00:00,47.82,47.88,47.8,47.83,27158.774373259053,22.2496,22.2775,22.2402,22.2542,27158.7744
2007-09-10 11:10:00,47.82,47.86,47.76,47.78,42200.55710306407,22.2496,22.2682,22.2216,22.2309,42200.5571
2007-09-10 11:20:00,47.78,47.96,47.78,47.93,47771.58774373259,22.2309,22.3147,22.2309,22.3007,47771.5877
2007-09-10 11:30:00,47.92,48.01,47.88,47.99,62116.99164345404,22.2961,22.338,22.2775,22.3287,62116.9916
2007-09-10 11:40:00,48.0,48.01,47.88,47.94,57938.71866295265,22.3333,22.338,22.2775,22.3054,57938.7187
2007-09-10 11:50:00,47.94,47.97,47.92,47.94,18384.401114206128,22.3054,22.3193,22.2961,22.3054,18384.4011
2007-09-10 12:00:00,47.94,47.96,47.9,47.91,25626.74094707521,22.3054,22.3147,22.2868,22.2914,25626.7409
2007-09-10 12:10:00,47.91,47.91,47.8,47.81,25766.01671309192,22.2914,22.2914,22.2402,22.2449,25766.0167
2007-09-10 12:20:00,47.82,47.89,47.8,47.83,36768.802228412256,22.2496,22.2821,22.2402,22.2542,36768.8022
2007-09-10 12:30:00,47.83,47.88,47.79,47.79,47910.86350974931,22.2542,22.2775,22.2356,22.2356,47910.8635
2007-09-10 12:40:00,47.79,47.81,47.7,47.72,24094.707520891367,22.2356,22.2449,22.1937,22.203,24094.7075
2007-09-10 12:50:00,47.73,47.8,47.7,47.75,22980.501392757666,22.2077,22.2402,22.1937,22.217,22980.5014
2007-09-10 13:00:00,47.75,47.79,47.73,47.73,25348.189415041783,22.217,22.2356,22.2077,22.2077,25348.1894
2007-09-10 13:10:00,47.75,47.8,47.71,47.78,24373.2590529248,22.217,22.2402,22.1984,22.2309,24373.2591
2007-09-10 13:20:00,47.78,47.83,47.75,47.83,39136.490250696384,22.2309,22.2542,22.217,22.2542,39136.4903
2007-09-10 13:30:00,47.83,47.83,47.77,47.8,27576.601671309192,22.2542,22.2542,22.2263,22.2402,27576.6017
2007-09-10 13:40:00,47.8,47.8,47.75,47.78,28969.359331476324,22.2402,22.2402,22.217,22.2309,28969.3593
2007-09-10 13:50:00,47.78,47.83,47.78,47.79,40668.52367688023,22.2309,22.2542,22.2309,22.2356,40668.5237
2007-09-10 14:00:00,47.8,47.8,47.77,47.8,25487.4651810585,22.2402,22.2402,22.2263,22.2402,25487.4652
2007-09-10 14:10:00,47.8,47.86,47.79,47.85,32311.97771587744,22.2402,22.2682,22.2356,22.2635,32311.9777
2007-09-10 14:20:00,47.85,47.91,47.83,47.89,39832.86908077994,22.2635,22.2914,22.2542,22.2821,39832.8691
2007-09-10 14:30:00,47.92,47.93,47.87,47.89,55013.92757660167,22.2961,22.3007,22.2728,22.2821,55013.9276
2007-09-10 14:40:00,47.89,47.94,47.88,47.9,44150.41782729805,22.2821,22.3054,22.2775,22.2868,44150.4178
2007-09-10 14:50:00,47.91,47.96,47.85,47.96,20473.537604456826,22.2914,22.3147,22.2635,22.3147,20473.5376
2007-09-10 15:00:00,47.96,48.08,47.89,48.08,80362.11699164346,22.3147,22.3705,22.2821,22.3705,80362.117
2007-09-10 15:10:00,48.08,48.16,48.04,48.11,44846.796657381616,22.3705,22.4077,22.3519,22.3845,44846.7967
2007-09-10 15:20:00,48.11,48.17,48.05,48.06,67130.91922005572,22.3845,22.4124,22.3566,22.3612,67130.9192
2007-09-10 15:30:00,48.06,48.06,47.96,48.01,67130.91922005572,22.3612,22.3612,22.3147,22.338,67130.9192
2007-09-10 15:40:00,48.01,48.01,47.9,47.92,76323.11977715878,22.338,22.338,22.2868,22.2961,76323.1198
2007-09-10 15:50:00,47.92,47.98,47.9,47.93,127715.87743732592,22.2961,22.324,22.2868,22.3007,127715.8774
2007-09-11 09:30:00,48.06,48.29,47.95,48.04,55710.30640668524,22.3612,22.4682,22.31,22.3519,55710.3064
2007-09-11 09:40:00,48.04,48.07,47.92,47.98,54178.2729805014,22.3519,22.3659,22.2961,22.324,54178.273
2007-09-11 09:50:00,47.96,48.03,47.93,48.03,28690.807799442897,22.3147,22.3473,22.3007,22.3473,28690.8078
2007-09-11 10:00:00,48.01,48.18,47.98,48.16,60027.85515320335,22.338,22.4171,22.324,22.4077,60027.8552
2007-09-11 10:10:00,48.15,48.2,48.1,48.18,22423.398328690808,22.4031,22.4264,22.3798,22.4171,22423.3983
2007-09-11 10:20:00,48.18,48.31,48.18,48.29,39693.59331476323,22.4171,22.4775,22.4171,22.4682,39693.5933
2007-09-11 10:30:00,48.3,48.39,48.29,48.36,40389.9721448468,22.4729,22.5148,22.4682,22.5008,40389.9721
2007-09-11 10:40:00,48.36,48.36,48.31,48.32,26044.56824512535,22.5008,22.5008,22.4775,22.4822,26044.5682
2007-09-11 10:50:00,48.31,48.34,48.26,48.26,28412.25626740948,22.4775,22.4915,22.4543,22.4543,28412.2563
2007-09-11 11:00:00,48.26,48.35,48.21,48.29,54735.37604456825,22.4543,22.4962,22.431,22.4682,54735.376
2007-09-11 11:10:00,48.26,48.34,48.21,48.23,19916.43454038997,22.4543,22.4915,22.431,22.4403,19916.4345
2007-09-11 11:20:00,48.23,48.29,48.21,48.29,34122.56267409471,22.4403,22.4682,22.431,22.4682,34122.5627
2007-09-11 11:30:00,48.27,48.29,48.18,48.23,31337.04735376045,22.4589,22.4682,22.4171,22.4403,31337.0474
2007-09-11 11:40:00,48.23,48.39,48.23,48.37,61838.44011142062,22.4403,22.5148,22.4403,22.5055,61838.4401
2007-09-11 11:50:00,48.37,48.44,48.34,48.38,38161.55988857939,22.5055,22.538,22.4915,22.5101,38161.5599
2007-09-11 12:00:00,48.39,48.44,48.32,48.42,56406.6852367688,22.5148,22.538,22.4822,22.5287,56406.6852
2007-09-11 12:10:00,48.41,48.44,48.39,48.43,34122.56267409471,22.5241,22.538,22.5148,22.5334,34122.5627
2007-09-11 12:20:00,48.44,48.46,48.42,48.46,28969.359331476324,22.538,22.5473,22.5287,22.5473,28969.3593
2007-09-11 12:30:00,48.46,48.55,48.43,48.54,46100.27855153204,22.5473,22.5892,22.5334,22.5846,46100.2786
2007-09-11 12:40:00,48.54,48.62,48.52,48.62,34818.94150417828,22.5846,22.6218,22.5752,22.6218,34818.9415
2007-09-11 12:50:00,48.63,48.64,48.58,48.61,27437.32590529248,22.6264,22.6311,22.6032,22.6171,27437.3259
2007-09-11 13:00:00,48.63,48.64,48.57,48.6,56824.51253481895,22.6264,22.6311,22.5985,22.6125,56824.5125
2007-09-11 13:10:00,48.6,48.61,48.54,48.55,23955.43175487465,22.6125,22.6171,22.5846,22.5892,23955.4318
2007-09-11 13:20:00,48.57,48.62,48.54,48.6,36350.97493036212,22.5985,22.6218,22.5846,22.6125,36350.9749
2007-09-11 13:30:00,48.58,48.62,48.54,48.56,49025.06963788301,22.6032,22.6218,22.5846,22.5939,49025.0696
2007-09-11 13:40:00,48.56,48.59,48.5,48.52,57660.16713091922,22.5939,22.6078,22.5659,22.5752,57660.1671
2007-09-11 13:50:00,48.51,48.54,48.44,48.49,35933.14763231198,22.5706,22.5846,22.538,22.5613,35933.1476
2007-09-11 14:00:00,48.49,48.64,48.48,48.62,51392.75766016713,22.5613,22.6311,22.5566,22.6218,51392.7577
2007-09-11 14:10:00,48.62,48.73,48.62,48.67,50557.10306406685,22.6218,22.673,22.6218,22.645,50557.1031
2007-09-11 14:20:00,48.67,48.73,48.66,48.73,37604.45682451253,22.645,22.673,22.6404,22.673,37604.4568
2007-09-11 14:30:00,48.73,48.73,48.61,48.64,30640.668523676883,22.673,22.673,22.6171,22.6311,30640.6685
2007-09-11 14:40:00,48.64,48.69,48.62,48.64,30222.841225626744,22.6311,22.6543,22.6218,22.6311,30222.8412
2007-09-11 14:50:00,48.64,48.64,48.58,48.61,26044.56824512535,22.6311,22.6311,22.6032,22.6171,26044.5682
2007-09-11 15:00:00,48.62,48.62,48.52,48.52,43454.03899721448,22.6218,22.6218,22.5752,22.5752,43454.039
2007-09-11 15:10:00,48.53,48.61,48.52,48.55,48607.24233983287,22.5799,22.6171,22.5752,22.5892,48607.2423
2007-09-11 15:20:00,48.54,48.55,48.47,48.53,53203.342618384406,22.5846,22.5892,22.552,22.5799,53203.3426
2007-09-11 15:30:00,48.53,48.59,48.5,48.52,78969.35933147633,22.5799,22.6078,22.5659,22.5752,78969.3593
2007-09-11 15:40:00,48.52,48.56,48.43,48.44,135793.87186629526,22.5752,22.5939,22.5334,22.538,135793.8719
2007-09-11 15:50:00,48.44,48.59,48.43,48.59,140111.42061281338,22.538,22.6078,22.5334,22.6078,140111.4206
2007-09-12 09:30:00,48.46,48.69,48.39,48.44,36908.07799442897,22.5473,22.6543,22.5148,22.538,36908.078
2007-09-12 09:40:00,48.44,48.5,48.36,48.43,61838.44011142062,22.538,22.5659,22.5008,22.5334,61838.4401
2007-09-12 09:50:00,48.41,48.47,48.31,48.36,39275.766016713096,22.5241,22.552,22.4775,22.5008,39275.766
2007-09-12 10:00:00,48.36,48.59,48.34,48.56,25905.29247910864,22.5008,22.6078,22.4915,22.5939,25905.2925
2007-09-12 10:10:00,48.57,48.64,48.56,48.6,29526.46239554317,22.5985,22.6311,22.5939,22.6125,29526.4624
2007-09-12 10:20:00,48.6,48.67,48.6,48.64,35654.596100278555,22.6125,22.645,22.6125,22.6311,35654.5961
2007-09-12 10:30:00,48.64,48.65,48.58,48.64,39554.31754874652,22.6311,22.6357,22.6032,22.6311,39554.3175
2007-09-12 10:40:00,48.64,48.67,48.59,48.61,24651.810584958217,22.6311,22.645,22.6078,22.6171,24651.8106
2007-09-12 10:50:00,48.59,48.6,48.57,48.58,59610.02785515321,22.6078,22.6125,22.5985,22.6032,59610.0279
2007-09-12 11:00:00,48.59,48.61,48.52,48.52,38300.8356545961,22.6078,22.6171,22.5752,22.5752,38300.8357
2007-09-12 11:10:00,48.52,48.61,48.51,48.57,47771.58774373259,22.5752,22.6171,22.5706,22.5985,47771.5877
2007-09-12 11:20:00,48.57,48.66,48.57,48.64,47353.760445682456,22.5985,22.6404,22.5985,22.6311,47353.7604
2007-09-12 11:30:00,48.64,48.67,48.62,48.62,28830.08356545961,22.6311,22.645,22.6218,22.6218,28830.0836
2007-09-12 11:40:00,48.62,48.64,48.59,48.63,31197.771587743733,22.6218,22.6311,22.6078,22.6264,31197.7716
2007-09-12 11:50:00,48.63,48.64,48.59,48.6,19637.883008356548,22.6264,22.6311,22.6078,22.6125,19637.883
2007-09-12 12:00:00,48.61,48.63,48.57,48.62,20194.9860724234,22.6171,22.6264,22.5985,22.6218,20194.9861
2007-09-12 12:10:00,48.62,48.66,48.56,48.57,25626.74094707521,22.6218,22.6404,22.5939,22.5985,25626.7409
2007-09-12 12:20:00,48.56,48.56,48.44,48.45,34818.94150417828,22.5939,22.5939,22.538,22.5427,34818.9415
2007-09-12 12:30:00,48.44,48.51,48.44,48.49,19916.43454038997,22.538,22.5706,22.538,22.5613,19916.4345
2007-09-12 12:40:00,48.49,48.64,48.49,48.64,47493.03621169917,22.5613,22.6311,22.5613,22.6311,47493.0362
2007-09-12 12:50:00,48.63,48.63,48.57,48.6,20891.364902506964,22.6264,22.6264,22.5985,22.6125,20891.3649
2007-09-12 13:00:00,48.6,48.6,48.51,48.56,24233.98328690808,22.6125,22.6125,22.5706,22.5939,24233.9833
2007-09-12 13:10:00,48.54,48.59,48.53,48.58,17688.022284122562,22.5846,22.6078,22.5799,22.6032,17688.0223
2007-09-12 13:20:00,48.59,48.62,48.59,48.62,17409.47075208914,22.6078,22.6218,22.6078,22.6218,17409.4708
2007-09-12 13:30:00,48.62,48.67,48.6,48.64,45264.62395543176,22.6218,22.645,22.6125,22.6311,45264.624
2007-09-12 13:40:00,48.64,48.7,48.63,48.68,42061.28133704736,22.6311,22.659,22.6264,22.6497,42061.2813
2007-09-12 13:50:00,48.67,48.77,48.67,48.77,36072.42339832869,22.645,22.6916,22.645,22.6916,36072.4234
2007-09-12 14:00:00,48.77,48.8,48.72,48.8,23816.15598885794,22.6916,22.7055,22.6683,22.7055,23816.156
2007-09-12 14:10:00,48.8,48.82,48.74,48.74,26462.395543175488,22.7055,22.7148,22.6776,22.6776,26462.3955
2007-09-12 14:20:00,48.75,48.77,48.72,48.72,21030.64066852368,22.6823,22.6916,22.6683,22.6683,21030.6407
2007-09-12 14:30:00,48.72,48.72,48.59,48.59,43036.21169916435,22.6683,22.6683,22.6078,22.6078,43036.2117
2007-09-12 14:40:00,48.59,48.68,48.59,48.68,20334.26183844012,22.6078,22.6497,22.6078,22.6497,20334.2618
2007-09-12 14:50:00,48.68,48.69,48.64,48.65,30640.668523676883,22.6497,22.6543,22.6311,22.6357,30640.6685
2007-09-12 15:00:00,48.65,48.67,48.48,48.48,44568.24512534819,22.6357,22.645,22.5566,22.5566,44568.2451
2007-09-12 15:10:00,48.48,48.54,48.46,48.46,41364.902506963794,22.5566,22.5846,22.5473,22.5473,41364.9025
2007-09-12 15:20:00,48.48,48.51,48.42,48.42,47075.20891364903,22.5566,22.5706,22.5287,22.5287,47075.2089
2007-09-12 15:30:00,48.42,48.49,48.38,48.43,51949.86072423399,22.5287,22.5613,22.5101,22.5334,51949.8607
2007-09-12 15:40:00,48.43,48.5,48.43,48.46,95403.89972144848,22.5334,22.5659,22.5334,22.5473,95403.8997
2007-09-12 15:50:00,48.44,48.51,48.27,48.35,201949.860724234,22.538,22.5706,22.4589,22.4962,201949.8607
2007-09-13 09:30:00,48.76,48.82,48.62,48.77,42896.93593314764,22.6869,22.7148,22.6218,22.6916,42896.9359
2007-09-13 09:40:00,48.77,48.79,48.63,48.73,34679.66573816156,22.6916,22.7009,22.6264,22.673,34679.6657
2007-09-13 09:50:00,48.72,48.81,48.71,48.77,38718.66295264624,22.6683,22.7102,22.6637,22.6916,38718.663
2007-09-13 10:00:00,48.75,48.82,48.72,48.77,41504.178272980505,22.6823,22.7148,22.6683,22.6916,41504.1783
2007-09-13 10:10:00,48.77,48.82,48.75,48.82,30501.392757660167,22.6916,22.7148,22.6823,22.7148,30501.3928
2007-09-13 10:20:00,48.82,48.95,48.8,48.92,46518.10584958218,22.7148,22.7753,22.7055,22.7614,46518.1058
2007-09-13 10:30:00,48.92,48.98,48.9,48.95,27855.15320334262,22.7614,22.7893,22.7521,22.7753,27855.1532
2007-09-13 10:40:00,48.95,48.97,48.92,48.94,13231.197771587744,22.7753,22.7846,22.7614,22.7707,13231.1978
2007-09-13 10:50:00,48.93,48.96,48.91,48.92,18523.676880222843,22.766,22.78,22.7567,22.7614,18523.6769
2007-09-13 11:00:00,48.93,48.98,48.88,48.89,27855.15320334262,22.766,22.7893,22.7427,22.7474,27855.1532
2007-09-13 11:10:00,48.88,48.99,48.88,48.96,22005.57103064067,22.7427,22.7939,22.7427,22.78,22005.571
2007-09-13 11:20:00,48.96,49.02,48.96,49.01,17548.74651810585,22.78,22.8079,22.78,22.8032,17548.7465
2007-09-13 11:30:00,49.0,49.0,48.91,48.98,36350.97493036212,22.7986,22.7986,22.7567,22.7893,36350.9749
2007-09-13 11:40:00,48.97,48.98,48.94,48.95,29526.46239554317,22.7846,22.7893,22.7707,22.7753,29526.4624
2007-09-13 11:50:00,48.95,48.97,48.93,48.97,23816.15598885794,22.7753,22.7846,22.766,22.7846,23816.156
2007-09-13 12:00:00,48.99,49.02,48.95,48.95,26323.119777158776,22.7939,22.8079,22.7753,22.7753,26323.1198
2007-09-13 12:10:00,48.95,49.0,48.95,48.97,27298.05013927577,22.7753,22.7986,22.7753,22.7846,27298.0501
2007-09-13 12:20:00,49.0,49.06,48.97,49.01,24233.98328690808,22.7986,22.8265,22.7846,22.8032,24233.9833
2007-09-13 12:30:00,49.03,49.03,48.97,48.98,16016.713091922007,22.8125,22.8125,22.7846,22.7893,16016.7131
2007-09-13 12:40:00,48.97,48.98,48.93,48.93,11420.612813370471,22.7846,22.7893,22.766,22.766,11420.6128
2007-09-13 12:50:00,48.93,48.95,48.93,48.95,10724.23398328691,22.766,22.7753,22.766,22.7753,10724.234
2007-09-13 13:00:00,48.96,49.02,48.95,48.97,37186.6295264624,22.78,22.8079,22.7753,22.7846,37186.6295
2007-09-13 13:10:00,48.97,49.05,48.95,49.0,32869.08077994429,22.7846,22.8218,22.7753,22.7986,32869.0808
2007-09-13 13:20:00,49.01,49.08,49.01,49.05,39136.490250696384,22.8032,22.8358,22.8032,22.8218,39136.4903
2007-09-13 13:30:00,49.05,49.09,49.04,49.08,22284.122562674096,22.8218,22.8405,22.8172,22.8358,22284.1226
2007-09-13 13:40:00,49.08,49.11,49.07,49.1,16434.540389972146,22.8358,22.8498,22.8312,22.8451,16434.5404
2007-09-13 13:50:00,49.1,49.1,49.05,49.05,21309.192200557103,22.8451,22.8451,22.8218,22.8218,21309.1922
2007-09-13 14:00:00,49.04,49.13,49.04,49.08,21030.64066852368,22.8172,22.8591,22.8172,22.8358,21030.6407
2007-09-13 14:10:00,49.08,49.13,49.03,49.05,35236.76880222841,22.8358,22.8591,22.8125,22.8218,35236.7688
2007-09-13 14:20:00,49.04,49.1,49.03,49.03,31754.874651810587,22.8172,22.8451,22.8125,22.8125,31754.8747
2007-09-13 14:30:00,49.05,49.05,49.01,49.02,24094.707520891367,22.8218,22.8218,22.8032,22.8079,24094.7075
2007-09-13 14:40:00,49.04,49.05,49.03,49.03,17409.47075208914,22.8172,22.8218,22.8125,22.8125,17409.4708
2007-09-13 14:50:00,49.03,49.08,48.97,49.0,30222.841225626744,22.8125,22.8358,22.7846,22.7986,30222.8412
2007-09-13 15:00:00,49.0,49.05,48.95,48.96,56963.78830083566,22.7986,22.8218,22.7753,22.78,56963.7883
2007-09-13 15:10:00,48.93,48.96,48.82,48.83,47632.31197771588,22.766,22.78,22.7148,22.7195,47632.312
2007-09-13 15:20:00,48.83,48.9,48.82,48.85,67409.47075208914,22.7195,22.7521,22.7148,22.7288,67409.4708
2007-09-13 15:30:00,48.86,48.86,48.8,48.8,61699.1643454039,22.7334,22.7334,22.7055,22.7055,61699.1643
2007-09-13 15:40:00,48.79,48.82,48.69,48.74,62813.37047353761,22.7009,22.7148,22.6543,22.6776,62813.3705
2007-09-13 15:50:00,48.76,48.77,48.66,48.77,98050.13927576602,22.6869,22.6916,22.6404,22.6916,98050.1393
2007-09-14 09:30:00,48.58,48.63,47.81,47.91,227158.77437325908,22.6032,22.6264,22.2449,22.2914,227158.7744
2007-09-14 09:40:00,47.91,48.15,47.9,48.0,64763.2311977716,22.2914,22.4031,22.2868,22.3333,64763.2312
2007-09-14 09:50:00,48.0,48.11,47.89,47.96,83844.01114206128,22.3333,22.3845,22.2821,22.3147,83844.0111
2007-09-14 10:00:00,47.96,48.02,47.8,47.87,113509.74930362118,22.3147,22.3426,22.2402,22.2728,113509.7493
2007-09-14 10:10:00,47.86,47.9,47.62,47.62,175487.4651810585,22.2682,22.2868,22.1565,22.1565,175487.4652
2007-09-14 10:20:00,47.62,47.7,47.47,47.64,215320.3342618385,22.1565,22.1937,22.0867,22.1658,215320.3343
2007-09-14 10:30:00,47.64,47.67,47.34,47.39,166155.98885793873,22.1658,22.1798,22.0262,22.0495,166155.9889
2007-09-14 10:40:00,47.39,47.46,47.32,47.37,236629.5264623956,22.0495,22.0821,22.0169,22.0402,236629.5265
2007-09-14 10:50:00,47.36,47.39,47.27,47.27,156267.40947075209,22.0355,22.0495,21.9937,21.9937,156267.4095
2007-09-14 11:00:00,47.28,47.37,47.2,47.22,104874.65181058495,21.9983,22.0402,21.9611,21.9704,104874.6518
2007-09-14 11:10:00,47.22,47.34,47.06,47.06,187047.3537604457,21.9704,22.0262,21.8959,21.8959,187047.3538
2007-09-14 11:20:00,47.08,47.14,46.92,46.94,226183.8440111421,21.9052,21.9332,21.8308,21.8401,226183.844
2007-09-14 11:30:00,46.93,47.1,46.93,47.08,155849.58217270195,21.8355,21.9146,21.8355,21.9052,155849.5822
2007-09-14 11:40:00,47.08,47.18,47.01,47.08,361838.44011142064,21.9052,21.9518,21.8727,21.9052,361838.4401
2007-09-14 11:50:00,47.08,47.16,46.81,46.86,136908.07799442898,21.9052,21.9425,21.7796,21.8029,136908.078
2007-09-14 12:00:00,46.88,47.02,46.87,46.95,114623.95543175488,21.8122,21.8773,21.8075,21.8448,114623.9554
2007-09-14 12:10:00,46.95,46.95,46.63,46.63,182311.97771587744,21.8448,21.8448,21.6959,21.6959,182311.9777
2007-09-14 12:20:00,46.63,46.78,46.53,46.68,222841.22562674087,21.6959,21.7657,21.6493,21.7191,222841.2256
2007-09-14 12:30:00,46.69,46.73,46.67,46.71,90529.24791086352,21.7238,21.7424,21.7145,21.7331,90529.2479
2007-09-14 12:40:00,46.7,46.73,46.56,46.59,114066.85236768804,21.7284,21.7424,21.6633,21.6773,114066.8524
2007-09-14 12:50:00,46.61,46.68,46.61,46.63,72701.94986072424,21.6866,21.7191,21.6866,21.6959,72701.9499
2007-09-14 13:00:00,46.63,46.69,46.59,46.63,89415.04178272981,21.6959,21.7238,21.6773,21.6959,89415.0418
2007-09-14 13:10:00,46.63,46.68,46.61,46.66,70334.26183844011,21.6959,21.7191,21.6866,21.7098,70334.2618
2007-09-14 13:20:00,46.66,46.68,46.65,46.67,89693.59331476323,21.7098,21.7191,21.7052,21.7145,89693.5933
2007-09-14 13:30:00,46.66,46.76,46.66,46.67,193732.59052924791,21.7098,21.7564,21.7098,21.7145,193732.5905
2007-09-14 13:40:00,46.67,46.75,46.66,46.75,133844.0111420613,21.7145,21.7517,21.7098,21.7517,133844.0111
2007-09-14 13:50:00,46.75,46.87,46.75,46.87,85933.14763231199,21.7517,21.8075,21.7517,21.8075,85933.1476
2007-09-14 14:00:00,46.87,46.89,46.76,46.81,126740.94707520893,21.8075,21.8168,21.7564,21.7796,126740.9471
2007-09-14 14:10:00,46.81,46.95,46.78,46.79,133565.45961002787,21.7796,21.8448,21.7657,21.7703,133565.4596
2007-09-14 14:20:00,46.81,46.81,46.64,46.67,158635.0974930362,21.7796,21.7796,21.7005,21.7145,158635.0975
2007-09-14 14:30:00,46.67,46.72,46.66,46.68,98885.7938718663,21.7145,21.7378,21.7098,21.7191,98885.7939
2007-09-14 14:40:00,46.68,46.68,46.64,46.66,117827.29805013927,21.7191,21.7191,21.7005,21.7098,117827.2981
2007-09-14 14:50:00,46.66,46.68,46.61,46.66,94846.79665738162,21.7098,21.7191,21.6866,21.7098,94846.7967
2007-09-14 15:00:00,46.66,46.68,46.63,46.64,106128.1337047354,21.7098,21.7191,21.6959,21.7005,106128.1337
2007-09-14 15:10:00,46.64,46.64,46.58,46.59,115181.05849582174,21.7005,21.7005,21.6726,21.6773,115181.0585
2007-09-14 15:20:00,46.59,46.67,46.58,46.6,243871.86629526463,21.6773,21.7145,21.6726,21.6819,243871.8663
2007-09-14 15:30:00,46.6,46.75,46.58,46.63,282729.8050139276,21.6819,21.7517,21.6726,21.6959,282729.805
2007-09-14 15:40:00,46.63,46.63,46.28,46.31,349303.62116991647,21.6959,21.6959,21.533,21.547,349303.6212
2007-09-14 15:50:00,46.31,46.43,46.22,46.38,792618.3844011143,21.547,21.6028,21.5051,21.5796,792618.3844
2007-09-17 09:30:00,46.28,46.56,46.25,46.52,110306.40668523675,21.533,21.6633,21.5191,21.6447,110306.4067
2007-09-17 09:40:00,46.5,46.71,46.49,46.7,87465.18105849583,21.6354,21.7331,21.6307,21.7284,87465.1811
2007-09-17 09:50:00,46.69,46.71,46.54,46.61,137883.00835654596,21.7238,21.7331,21.654,21.6866,137883.0084
2007-09-17 10:00:00,46.62,46.78,46.58,46.78,138300.8356545961,21.6912,21.7657,21.6726,21.7657,138300.8357
2007-09-17 10:10:00,46.78,46.81,46.54,46.6,368523.67688022286,21.7657,21.7796,21.654,21.6819,368523.6769
2007-09-17 10:20:00,46.61,46.65,46.45,46.5,106685.23676880224,21.6866,21.7052,21.6121,21.6354,106685.2368
2007-09-17 10:30:00,46.48,46.56,46.43,46.5,86072.4233983287,21.6261,21.6633,21.6028,21.6354,86072.4234
2007-09-17 10:40:00,46.52,46.68,46.5,46.56,73816.15598885794,21.6447,21.7191,21.6354,21.6633,73816.156
2007-09-17 10:50:00,46.56,46.62,46.51,46.54,87047.3537604457,21.6633,21.6912,21.64,21.654,87047.3538
2007-09-17 11:00:00,46.53,46.53,46.41,46.41,50696.378830083566,21.6493,21.6493,21.5935,21.5935,50696.3788
2007-09-17 11:10:00,46.41,46.43,46.38,46.4,49164.34540389972,21.5935,21.6028,21.5796,21.5889,49164.3454
2007-09-17 11:20:00,46.41,46.46,46.31,46.32,68662.95264623956,21.5935,21.6168,21.547,21.5516,68662.9526
2007-09-17 11:30:00,46.31,46.32,46.2,46.2,66713.09192200558,21.547,21.5516,21.4958,21.4958,66713.0919
2007-09-17 11:40:00,46.21,46.34,46.2,46.3,59192.20055710307,21.5005,21.5609,21.4958,21.5423,59192.2006
2007-09-17 11:50:00,46.29,46.33,46.25,46.31,46378.83008356546,21.5377,21.5563,21.5191,21.547,46378.8301
2007-09-17 12:00:00,46.31,46.32,46.2,46.22,34122.56267409471,21.547,21.5516,21.4958,21.5051,34122.5627
2007-09-17 12:10:00,46.22,46.22,46.17,46.17,24651.810584958217,21.5051,21.5051,21.4818,21.4818,24651.8106
2007-09-17 12:20:00,46.17,46.17,46.04,46.06,109331.4763231198,21.4818,21.4818,21.4214,21.4307,109331.4763
2007-09-17 12:30:00,46.05,46.05,45.86,45.94,138022.28412256268,21.426,21.426,21.3376,21.3748,138022.2841
2007-09-17 12:40:00,45.94,46.05,45.85,46.02,86490.25069637883,21.3748,21.426,21.333,21.4121,86490.2507
2007-09-17 12:50:00,46.02,46.02,45.95,46.0,53342.61838440112,21.4121,21.4121,21.3795,21.4028,53342.6184
2007-09-17 13:00:00,46.0,46.01,45.95,46.0,65459.61002785516,21.4028,21.4074,21.3795,21.4028,65459.61
2007-09-17 13:10:00,46.01,46.14,46.01,46.14,38161.55988857939,21.4074,21.4679,21.4074,21.4679,38161.5599
2007-09-17 13:20:00,46.14,46.15,46.03,46.08,37883.008356545964,21.4679,21.4725,21.4167,21.44,37883.0084
2007-09-17 13:30:00,46.08,46.27,46.06,46.25,86490.25069637883,21.44,21.5284,21.4307,21.5191,86490.2507
2007-09-17 13:40:00,46.24,46.3,46.15,46.27,95821.72701949862,21.5144,21.5423,21.4725,21.5284,95821.727
2007-09-17 13:50:00,46.27,46.27,46.17,46.21,32869.08077994429,21.5284,21.5284,21.4818,21.5005,32869.0808
2007-09-17 14:00:00,46.23,46.37,46.22,46.34,44707.5208913649,21.5098,21.5749,21.5051,21.5609,44707.5209
2007-09-17 14:10:00,46.33,46.35,46.21,46.27,41504.178272980505,21.5563,21.5656,21.5005,21.5284,41504.1783
2007-09-17 14:20:00,46.28,46.31,46.24,46.3,27298.05013927577,21.533,21.547,21.5144,21.5423,27298.0501
2007-09-17 14:30:00,46.3,46.39,46.3,46.38,60306.40668523677,21.5423,21.5842,21.5423,21.5796,60306.4067
2007-09-17 14:40:00,46.37,46.4,46.36,46.37,46657.38161559889,21.5749,21.5889,21.5703,21.5749,46657.3816
2007-09-17 14:50:00,46.38,46.47,46.33,46.47,47632.31197771588,21.5796,21.6214,21.5563,21.6214,47632.312
2007-09-17 15:00:00,46.47,46.47,46.38,46.4,48885.7938718663,21.6214,21.6214,21.5796,21.5889,48885.7939
2007-09-17 15:10:00,46.41,46.51,46.4,46.48,69637.88300835656,21.5935,21.64,21.5889,21.6261,69637.883
2007-09-17 15:20:00,46.48,46.5,46.45,46.45,73119.77715877438,21.6261,21.6354,21.6121,21.6121,73119.7772
2007-09-17 15:30:00,46.45,46.47,46.2,46.24,109749.30362116992,21.6121,21.6214,21.4958,21.5144,109749.3036
2007-09-17 15:40:00,46.24,46.25,46.1,46.12,126183.84401114206,21.5144,21.5191,21.4493,21.4586,126183.844
2007-09-17 15:50:00,46.12,46.28,46.06,46.25,192757.66016713093,21.4586,21.533,21.4307,21.5191,192757.6602
2007-09-18 09:30:00,46.36,46.81,46.36,46.63,75348.1894150418,21.5703,21.7796,21.5703,21.6959,75348.1894
2007-09-18 09:40:00,46.64,46.84,46.62,46.77,128133.70473537606,21.7005,21.7936,21.6912,21.761,128133.7047
2007-09-18 09:50:00,46.77,46.97,46.75,46.89,179247.91086350975,21.761,21.8541,21.7517,21.8168,179247.9109
2007-09-18 10:00:00,46.89,46.9,46.52,46.56,126740.94707520893,21.8168,21.8215,21.6447,21.6633,126740.9471
2007-09-18 10:10:00,46.56,46.66,46.56,46.66,31754.874651810587,21.6633,21.7098,21.6633,21.7098,31754.8747
2007-09-18 10:20:00,46.66,46.86,46.66,46.86,66713.09192200558,21.7098,21.8029,21.7098,21.8029,66713.0919
2007-09-18 10:30:00,46.86,46.89,46.81,46.83,41643.45403899722,21.8029,21.8168,21.7796,21.7889,41643.454
2007-09-18 10:40:00,46.84,46.84,46.71,46.78,40389.9721448468,21.7936,21.7936,21.7331,21.7657,40389.9721
2007-09-18 10:50:00,46.78,46.78,46.73,46.77,33147.632311977715,21.7657,21.7657,21.7424,21.761,33147.6323
2007-09-18 11:00:00,46.77,46.77,46.67,46.69,47353.760445682456,21.761,21.761,21.7145,21.7238,47353.7604
2007-09-18 11:10:00,46.68,46.71,46.66,46.66,55013.92757660167,21.7191,21.7331,21.7098,21.7098,55013.9276
2007-09-18 11:20:00,46.66,46.78,46.66,46.73,82311.97771587744,21.7098,21.7657,21.7098,21.7424,82311.9777
2007-09-18 11:30:00,46.72,46.76,46.71,46.73,49860.72423398329,21.7378,21.7564,21.7331,21.7424,49860.7242
2007-09-18 11:40:00,46.73,46.78,46.71,46.76,43314.76323119777,21.7424,21.7657,21.7331,21.7564,43314.7632
2007-09-18 11:50:00,46.76,46.77,46.73,46.73,22562.674094707523,21.7564,21.761,21.7424,21.7424,22562.6741
2007-09-18 12:00:00,46.73,46.75,46.71,46.74,41504.178272980505,21.7424,21.7517,21.7331,21.7471,41504.1783
2007-09-18 12:10:00,46.73,46.75,46.66,46.67,41922.00557103064,21.7424,21.7517,21.7098,21.7145,41922.0056
2007-09-18 12:20:00,46.66,46.68,46.65,46.67,19359.33147632312,21.7098,21.7191,21.7052,21.7145,19359.3315
2007-09-18 12:30:00,46.66,46.67,46.61,46.61,77715.87743732591,21.7098,21.7145,21.6866,21.6866,77715.8774
2007-09-18 12:40:00,46.61,46.63,46.53,46.53,49860.72423398329,21.6866,21.6959,21.6493,21.6493,49860.7242
2007-09-18 12:50:00,46.53,46.54,46.43,46.44,41643.45403899722,21.6493,21.654,21.6028,21.6075,41643.454
2007-09-18 13:00:00,46.44,46.46,46.36,46.37,58356.54596100279,21.6075,21.6168,21.5703,21.5749,58356.546
2007-09-18 13:10:00,46.36,46.42,46.35,46.41,50139.27576601672,21.5703,21.5982,21.5656,21.5935,50139.2758
2007-09-18 13:20:00,46.41,46.45,46.4,46.45,30222.841225626744,21.5935,21.6121,21.5889,21.6121,30222.8412
2007-09-18 13:30:00,46.44,46.47,46.43,46.44,53203.342618384406,21.6075,21.6214,21.6028,21.6075,53203.3426
2007-09-18 13:40:00,46.43,46.5,46.4,46.49,95264.62395543176,21.6028,21.6354,21.5889,21.6307,95264.624
2007-09-18 13:50:00,46.47,46.5,46.45,46.47,42757.66016713092,21.6214,21.6354,21.6121,21.6214,42757.6602
2007-09-18 14:00:00,46.47,46.49,46.45,46.48,36072.42339832869,21.6214,21.6307,21.6121,21.6261,36072.4234
2007-09-18 14:10:00,46.47,46.91,46.33,46.87,139136.4902506964,21.6214,21.8262,21.5563,21.8075,139136.4903
2007-09-18 14:20:00,46.8,46.89,46.48,46.65,126880.22284122564,21.775,21.8168,21.6261,21.7052,126880.2228
2007-09-18 14:30:00,46.64,46.81,46.64,46.78,137186.6295264624,21.7005,21.7796,21.7005,21.7657,137186.6295
2007-09-18 14:40:00,46.79,46.87,46.76,46.86,133983.286908078,21.7703,21.8075,21.7564,21.8029,133983.2869
2007-09-18 14:50:00,46.88,46.91,46.81,46.82,53481.89415041783,21.8122,21.8262,21.7796,21.7843,53481.8942
2007-09-18 15:00:00,46.81,46.96,46.77,46.88,99721.44846796658,21.7796,21.8494,21.761,21.8122,99721.4485
2007-09-18 15:10:00,46.89,46.98,46.89,46.9,115041.78272980504,21.8168,21.8587,21.8168,21.8215,115041.7827
2007-09-18 15:20:00,46.92,46.93,46.74,46.81,119359.33147632312,21.8308,21.8355,21.7471,21.7796,119359.3315
2007-09-18 15:30:00,46.81,46.81,46.66,46.67,179247.91086350975,21.7796,21.7796,21.7098,21.7145,179247.9109
2007-09-18 15:40:00,46.66,46.71,46.66,46.66,211281.33704735377,21.7098,21.7331,21.7098,21.7098,211281.337
2007-09-18 15:50:00,46.66,46.71,46.59,46.69,220194.9860724234,21.7098,21.7331,21.6773,21.7238,220194.9861
2007-09-19 09:30:00,46.96,47.27,46.67,46.67,103621.16991643456,21.8494,21.9937,21.7145,21.7145,103621.1699
2007-09-19 09:40:00,46.67,46.68,46.45,46.54,89693.59331476323,21.7145,21.7191,21.6121,21.654,89693.5933
2007-09-19 09:50:00,46.54,46.89,46.52,46.87,91086.35097493036,21.654,21.8168,21.6447,21.8075,91086.351
2007-09-19 10:00:00,46.88,46.89,46.76,46.78,94289.69359331476,21.8122,21.8168,21.7564,21.7657,94289.6936
2007-09-19 10:10:00,46.78,46.79,46.68,46.7,61977.71587743733,21.7657,21.7703,21.7191,21.7284,61977.7159
2007-09-19 10:20:00,46.7,46.77,46.68,46.68,55292.4791086351,21.7284,21.761,21.7191,21.7191,55292.4791
2007-09-19 10:30:00,46.68,46.72,46.63,46.65,114066.85236768804,21.7191,21.7378,21.6959,21.7052,114066.8524
2007-09-19 10:40:00,46.66,46.77,46.66,46.75,94846.79665738162,21.7098,21.761,21.7098,21.7517,94846.7967
2007-09-19 10:50:00,46.75,46.76,46.71,46.73,46935.93314763231,21.7517,21.7564,21.7331,21.7424,46935.9331
2007-09-19 11:00:00,46.74,46.84,46.73,46.84,32590.529247910865,21.7471,21.7936,21.7424,21.7936,32590.5292
2007-09-19 11:10:00,46.84,46.99,46.77,46.97,52785.51532033426,21.7936,21.8634,21.761,21.8541,52785.5153
2007-09-19 11:20:00,46.96,46.99,46.85,46.88,78272.98050139277,21.8494,21.8634,21.7982,21.8122,78272.9805
2007-09-19 11:30:00,46.89,46.89,46.76,46.78,61142.06128133705,21.8168,21.8168,21.7564,21.7657,61142.0613
2007-09-19 11:40:00,46.78,46.82,46.72,46.72,53064.066852367694,21.7657,21.7843,21.7378,21.7378,53064.0669
2007-09-19 11:50:00,46.72,46.83,46.72,46.81,57103.06406685237,21.7378,21.7889,21.7378,21.7796,57103.0641
2007-09-19 12:00:00,46.81,46.82,46.73,46.79,59470.75208913649,21.7796,21.7843,21.7424,21.7703,59470.7521
2007-09-19 12:10:00,46.8,46.83,46.77,46.81,29665.73816155989,21.775,21.7889,21.761,21.7796,29665.7382
2007-09-19 12:20:00,46.82,46.82,46.79,46.81,29526.46239554317,21.7843,21.7843,21.7703,21.7796,29526.4624
2007-09-19 12:30:00,46.81,46.93,46.81,46.93,45821.72701949861,21.7796,21.8355,21.7796,21.8355,45821.727
2007-09-19 12:40:00,46.93,46.99,46.91,46.94,44289.69359331477,21.8355,21.8634,21.8262,21.8401,44289.6936
2007-09-19 12:50:00,46.94,46.95,46.76,46.81,65320.33426183844,21.8401,21.8448,21.7564,21.7796,65320.3343
2007-09-19 13:00:00,46.82,46.91,46.81,46.89,126044.56824512537,21.7843,21.8262,21.7796,21.8168,126044.5682
2007-09-19 13:10:00,46.89,46.9,46.8,46.84,113370.47353760448,21.8168,21.8215,21.775,21.7936,113370.4735
2007-09-19 13:20:00,46.84,46.89,46.83,46.89,36072.42339832869,21.7936,21.8168,21.7889,21.8168,36072.4234
2007-09-19 13:30:00,46.89,47.01,46.89,46.99,34540.38997214485,21.8168,21.8727,21.8168,21.8634,34540.39
2007-09-19 13:40:00,46.99,47.14,46.98,47.11,68384.40111420614,21.8634,21.9332,21.8587,21.9192,68384.4011
2007-09-19 13:50:00,47.12,47.12,47.02,47.03,53342.61838440112,21.9239,21.9239,21.8773,21.882,53342.6184
2007-09-19 14:00:00,47.02,47.07,47.01,47.04,64623.95543175488,21.8773,21.9006,21.8727,21.8866,64623.9554
2007-09-19 14:10:00,47.04,47.06,46.87,46.92,76601.6713091922,21.8866,21.8959,21.8075,21.8308,76601.6713
2007-09-19 14:20:00,46.93,46.99,46.89,46.96,41364.902506963794,21.8355,21.8634,21.8168,21.8494,41364.9025
2007-09-19 14:30:00,46.97,47.03,46.96,46.99,33426.183844011146,21.8541,21.882,21.8494,21.8634,33426.1838
2007-09-19 14:40:00,46.99,47.04,46.99,47.03,40807.79944289694,21.8634,21.8866,21.8634,21.882,40807.7994
2007-09-19 14:50:00,47.02,47.14,47.02,47.09,122144.8467966574,21.8773,21.9332,21.8773,21.9099,122144.8468
2007-09-19 15:00:00,47.09,47.09,47.03,47.07,125069.63788300836,21.9099,21.9099,21.882,21.9006,125069.6379
2007-09-19 15:10:00,47.06,47.14,47.04,47.12,51114.20612813371,21.8959,21.9332,21.8866,21.9239,51114.2061
2007-09-19 15:20:00,47.12,47.19,47.11,47.16,72701.94986072424,21.9239,21.9564,21.9192,21.9425,72701.9499
2007-09-19 15:30:00,47.16,47.17,47.12,47.15,68802.22841225627,21.9425,21.9471,21.9239,21.9378,68802.2284
2007-09-19 15:40:00,47.14,47.14,46.98,46.99,196518.10584958212,21.9332,21.9332,21.8587,21.8634,196518.1058
2007-09-19 15:50:00,46.98,47.14,46.97,47.13,103760.44568245126,21.8587,21.9332,21.8541,21.9285,103760.4457
2007-09-20 09:30:00,47.02,47.17,47.02,47.11,208913.64902506964,21.8773,21.9471,21.8773,21.9192,208913.649
2007-09-20 09:40:00,47.1,47.23,47.09,47.17,200557.10306406688,21.9146,21.975,21.9099,21.9471,200557.1031
2007-09-20 09:50:00,47.19,47.29,47.17,47.22,53760.44568245126,21.9564,22.003,21.9471,21.9704,53760.4457
2007-09-20 10:00:00,47.22,47.25,47.18,47.22,87186.6295264624,21.9704,21.9843,21.9518,21.9704,87186.6295
2007-09-20 10:10:00,47.22,47.24,47.22,47.24,97910.86350974932,21.9704,21.9797,21.9704,21.9797,97910.8635
2007-09-20 10:20:00,47.24,47.27,47.23,47.24,90668.52367688024,21.9797,21.9937,21.975,21.9797,90668.5237
2007-09-20 10:30:00,47.24,47.26,46.63,46.88,903203.3426183844,21.9797,21.989,21.6959,21.8122,903203.3426
2007-09-20 10:40:00,46.9,46.91,46.67,46.7,222144.8467966574,21.8215,21.8262,21.7145,21.7284,222144.8468
2007-09-20 10:50:00,46.71,46.73,46.61,46.62,109470.7520891365,21.7331,21.7424,21.6866,21.6912,109470.7521
2007-09-20 11:00:00,46.62,46.88,46.61,46.81,87743.73259052925,21.6912,21.8122,21.6866,21.7796,87743.7326
2007-09-20 11:10:00,46.83,46.85,46.76,46.83,98746.5181058496,21.7889,21.7982,21.7564,21.7889,98746.5181
2007-09-20 11:20:00,46.83,46.89,46.67,46.68,79944.28969359332,21.7889,21.8168,21.7145,21.7191,79944.2897
2007-09-20 11:30:00,46.69,46.71,46.61,46.61,84679.66573816157,21.7238,21.7331,21.6866,21.6866,84679.6657
2007-09-20 11:40:00,46.61,46.63,46.58,46.61,73398.3286908078,21.6866,21.6959,21.6726,21.6866,73398.3287
2007-09-20 11:50:00,46.61,46.68,46.6,46.64,43454.03899721448,21.6866,21.7191,21.6819,21.7005,43454.039
2007-09-20 12:00:00,46.65,46.77,46.63,46.73,113927.57660167132,21.7052,21.761,21.6959,21.7424,113927.5766
2007-09-20 12:10:00,46.72,46.72,46.65,46.67,51810.58495821728,21.7378,21.7378,21.7052,21.7145,51810.585
2007-09-20 12:20:00,46.65,46.66,46.55,46.56,155153.2033426184,21.7052,21.7098,21.6587,21.6633,155153.2033
2007-09-20 12:30:00,46.56,46.59,46.55,46.57,80222.84122562675,21.6633,21.6773,21.6587,21.668,80222.8412
2007-09-20 12:40:00,46.57,46.58,46.53,46.55,53621.16991643454,21.668,21.6726,21.6493,21.6587,53621.1699
2007-09-20 12:50:00,46.55,46.62,46.37,46.45,118662.95264623956,21.6587,21.6912,21.5749,21.6121,118662.9526
2007-09-20 13:00:00,46.45,46.53,46.4,46.41,144428.96935933147,21.6121,21.6493,21.5889,21.5935,144428.9694
2007-09-20 13:10:00,46.42,46.43,46.38,46.41,46935.93314763231,21.5982,21.6028,21.5796,21.5935,46935.9331
2007-09-20 13:20:00,46.42,46.47,46.4,46.43,64763.2311977716,21.5982,21.6214,21.5889,21.6028,64763.2312
2007-09-20 13:30:00,46.43,46.44,46.37,46.39,89275.7660167131,21.6028,21.6075,21.5749,21.5842,89275.766
2007-09-20 13:40:00,46.39,46.4,46.37,46.37,109192.20055710307,21.5842,21.5889,21.5749,21.5749,109192.2006
2007-09-20 13:50:00,46.37,46.38,46.35,46.38,58495.8217270195,21.5749,21.5796,21.5656,21.5796,58495.8217
2007-09-20 14:00:00,46.38,46.38,46.28,46.28,80083.56545961004,21.5796,21.5796,21.533,21.533,80083.5655
2007-09-20 14:10:00,46.28,46.29,46.22,46.22,124512.53481894152,21.533,21.5377,21.5051,21.5051,124512.5348
2007-09-20 14:20:00,46.24,46.25,46.21,46.22,46518.10584958218,21.5144,21.5191,21.5005,21.5051,46518.1058
2007-09-20 14:30:00,46.22,46.27,46.19,46.26,116852.36768802228,21.5051,21.5284,21.4912,21.5237,116852.3677
2007-09-20 14:40:00,46.26,46.35,46.26,46.3,60306.40668523677,21.5237,21.5656,21.5237,21.5423,60306.4067
2007-09-20 14:50:00,46.3,46.42,46.3,46.36,79247.91086350975,21.5423,21.5982,21.5423,21.5703,79247.9109
2007-09-20 15:00:00,46.35,46.36,46.24,46.27,72841.22562674095,21.5656,21.5703,21.5144,21.5284,72841.2256
2007-09-20 15:10:00,46.27,46.38,46.25,46.35,86072.4233983287,21.5284,21.5796,21.5191,21.5656,86072.4234
2007-09-20 15:20:00,46.36,46.38,46.33,46.35,63370.47353760446,21.5703,21.5796,21.5563,21.5656,63370.4735
2007-09-20 15:30:00,46.35,46.45,46.32,46.33,115320.33426183843,21.5656,21.6121,21.5516,21.5563,115320.3343
2007-09-20 15:40:00,46.33,46.34,46.17,46.19,160167.13091922007,21.5563,21.5609,21.4818,21.4912,160167.1309
2007-09-20 15:50:00,46.2,46.3,46.18,46.28,292339.8328690808,21.4958,21.5423,21.4865,21.533,292339.8329
2007-09-21 09:30:00,45.95,46.44,45.85,46.23,1126323.1197771588,21.3795,21.6075,21.333,21.5098,1126323.1198
2007-09-21 09:40:00,46.22,46.27,45.96,46.02,147910.86350974932,21.5051,21.5284,21.3841,21.4121,147910.8635
2007-09-21 09:50:00,46.0,46.09,45.95,46.05,89972.14484679667,21.4028,21.4446,21.3795,21.426,89972.1448
2007-09-21 10:00:00,46.04,46.16,46.03,46.1,91086.35097493036,21.4214,21.4772,21.4167,21.4493,91086.351
2007-09-21 10:10:00,46.1,46.1,45.92,45.93,100974.930362117,21.4493,21.4493,21.3655,21.3702,100974.9304
2007-09-21 10:20:00,45.94,45.97,45.89,45.97,100000.0,21.3748,21.3888,21.3516,21.3888,100000.0
2007-09-21 10:30:00,45.96,46.17,45.95,45.98,277715.8774373259,21.3841,21.4818,21.3795,21.3934,277715.8774
2007-09-21 10:40:00,45.97,45.98,45.87,45.87,141364.9025069638,21.3888,21.3934,21.3423,21.3423,141364.9025
2007-09-21 10:50:00,45.87,45.87,45.64,45.77,105849.58217270196,21.3423,21.3423,21.2353,21.2957,105849.5822
2007-09-21 11:00:00,45.75,45.77,45.6,45.6,80222.84122562675,21.2864,21.2957,21.2166,21.2166,80222.8412
2007-09-21 11:10:00,45.61,45.72,45.53,45.56,112395.54317548747,21.2213,21.2725,21.1841,21.198,112395.5432
2007-09-21 11:20:00,45.54,45.56,45.4,45.44,122423.39832869082,21.1887,21.198,21.1236,21.1422,122423.3983
2007-09-21 11:30:00,45.44,45.46,45.37,45.45,89972.14484679667,21.1422,21.1515,21.1096,21.1468,89972.1448
2007-09-21 11:40:00,45.44,45.46,45.35,45.36,85793.87186629527,21.1422,21.1515,21.1003,21.105,85793.8719
2007-09-21 11:50:00,45.36,45.37,45.21,45.21,132311.97771587744,21.105,21.1096,21.0352,21.0352,132311.9777
2007-09-21 12:00:00,45.21,45.28,45.21,45.26,77994.42896935933,21.0352,21.0678,21.0352,21.0584,77994.429
2007-09-21 12:10:00,45.27,45.36,45.25,45.34,83565.45961002786,21.0631,21.105,21.0538,21.0957,83565.4596
2007-09-21 12:20:00,45.34,45.39,45.31,45.39,56963.78830083566,21.0957,21.1189,21.0817,21.1189,56963.7883
2007-09-21 12:30:00,45.39,45.46,45.39,45.46,123816.15598885796,21.1189,21.1515,21.1189,21.1515,123816.156
2007-09-21 12:40:00,45.46,45.59,45.44,45.59,69498.60724233984,21.1515,21.212,21.1422,21.212,69498.6072
2007-09-21 12:50:00,45.59,45.63,45.57,45.61,51949.86072423399,21.212,21.2306,21.2027,21.2213,51949.8607
2007-09-21 13:00:00,45.61,45.63,45.56,45.58,66295.26462395543,21.2213,21.2306,21.198,21.2073,66295.2646
2007-09-21 13:10:00,45.56,45.58,45.51,45.51,68662.95264623956,21.198,21.2073,21.1748,21.1748,68662.9526
2007-09-21 13:20:00,45.51,45.59,45.51,45.57,49164.34540389972,21.1748,21.212,21.1748,21.2027,49164.3454
2007-09-21 13:30:00,45.58,45.59,45.56,45.57,41504.178272980505,21.2073,21.212,21.198,21.2027,41504.1783
2007-09-21 13:40:00,45.59,45.59,45.54,45.54,69220.0557103064,21.212,21.212,21.1887,21.1887,69220.0557
2007-09-21 13:50:00,45.54,46.24,45.52,45.56,67409.47075208914,21.1887,21.5144,21.1794,21.198,67409.4708
2007-09-21 14:00:00,45.56,45.61,45.55,45.61,40807.79944289694,21.198,21.2213,21.1934,21.2213,40807.7994
2007-09-21 14:10:00,45.6,45.63,45.53,45.56,287186.6295264624,21.2166,21.2306,21.1841,21.198,287186.6295
2007-09-21 14:20:00,45.56,45.57,45.53,45.57,37883.008356545964,21.198,21.2027,21.1841,21.2027,37883.0084
2007-09-21 14:30:00,45.56,45.6,45.54,45.54,51392.75766016713,21.198,21.2166,21.1887,21.1887,51392.7577
2007-09-21 14:40:00,45.55,45.55,45.45,45.46,66991.643454039,21.1934,21.1934,21.1468,21.1515,66991.6435
2007-09-21 14:50:00,45.46,45.51,45.44,45.45,98467.96657381616,21.1515,21.1748,21.1422,21.1468,98467.9666
2007-09-21 15:00:00,45.46,45.57,45.46,45.56,84679.66573816157,21.1515,21.2027,21.1515,21.198,84679.6657
2007-09-21 15:10:00,45.56,45.62,45.51,45.54,111559.8885793872,21.198,21.2259,21.1748,21.1887,111559.8886
2007-09-21 15:20:00,45.53,45.6,45.51,45.51,69220.0557103064,21.1841,21.2166,21.1748,21.1748,69220.0557
2007-09-21 15:30:00,45.52,45.56,45.51,45.55,133426.18384401116,21.1794,21.198,21.1748,21.1934,133426.1838
2007-09-21 15:40:00,45.55,45.56,45.43,45.46,273955.43175487465,21.1934,21.198,21.1375,21.1515,273955.4318
2007-09-21 15:50:00,45.46,45.47,45.31,45.32,255988.8579387187,21.1515,21.1562,21.0817,21.0864,255988.8579
2007-09-24 09:30:00,45.25,45.48,45.18,45.28,164902.5069637883,21.0538,21.1608,21.0212,21.0678,164902.507
2007-09-24 09:40:00,45.26,45.36,45.18,45.25,106545.96100278552,21.0584,21.105,21.0212,21.0538,106545.961
2007-09-24 09:50:00,45.26,45.36,45.19,45.31,138718.66295264623,21.0584,21.105,21.0259,21.0817,138718.663
2007-09-24 10:00:00,45.3,45.31,45.2,45.23,189972.14484679667,21.0771,21.0817,21.0305,21.0445,189972.1448
2007-09-24 10:10:00,45.23,45.28,45.18,45.23,67827.29805013927,21.0445,21.0678,21.0212,21.0445,67827.2981
2007-09-24 10:20:00,45.23,45.31,45.21,45.31,99860.72423398327,21.0445,21.0817,21.0352,21.0817,99860.7242
2007-09-24 10:30:00,45.31,45.31,45.23,45.27,110167.13091922006,21.0817,21.0817,21.0445,21.0631,110167.1309
2007-09-24 10:40:00,45.27,45.28,45.23,45.28,72701.94986072424,21.0631,21.0678,21.0445,21.0678,72701.9499
2007-09-24 10:50:00,45.28,45.31,45.27,45.31,69498.60724233984,21.0678,21.0817,21.0631,21.0817,69498.6072
2007-09-24 11:00:00,45.31,45.32,45.27,45.28,82033.42618384401,21.0817,21.0864,21.0631,21.0678,82033.4262
2007-09-24 11:10:00,45.3,45.32,45.28,45.31,55988.85793871867,21.0771,21.0864,21.0678,21.0817,55988.8579
2007-09-24 11:20:00,45.31,45.34,45.28,45.33,77576.6016713092,21.0817,21.0957,21.0678,21.091,77576.6017
2007-09-24 11:30:00,45.31,45.39,45.28,45.35,48885.7938718663,21.0817,21.1189,21.0678,21.1003,48885.7939
2007-09-24 11:40:00,45.35,45.37,45.27,45.32,135515.32033426184,21.1003,21.1096,21.0631,21.0864,135515.3203
2007-09-24 11:50:00,45.31,45.35,45.31,45.33,44568.24512534819,21.0817,21.1003,21.0817,21.091,44568.2451
2007-09-24 12:00:00,45.32,45.36,45.31,45.33,42896.93593314764,21.0864,21.105,21.0817,21.091,42896.9359
2007-09-24 12:10:00,45.33,45.49,45.33,45.49,32311.97771587744,21.091,21.1655,21.091,21.1655,32311.9777
2007-09-24 12:20:00,45.49,45.51,45.41,45.44,40668.52367688023,21.1655,21.1748,21.1282,21.1422,40668.5237
2007-09-24 12:30:00,45.46,45.49,45.41,45.47,29665.73816155989,21.1515,21.1655,21.1282,21.1562,29665.7382
2007-09-24 12:40:00,45.48,45.54,45.46,45.51,54456.82451253482,21.1608,21.1887,21.1515,21.1748,54456.8245
2007-09-24 12:50:00,45.51,45.56,45.49,45.56,23676.880222841228,21.1748,21.198,21.1655,21.198,23676.8802
2007-09-24 13:00:00,45.54,45.56,45.52,45.55,75766.01671309193,21.1887,21.198,21.1794,21.1934,75766.0167
2007-09-24 13:10:00,45.54,45.55,45.49,45.51,25348.189415041783,21.1887,21.1934,21.1655,21.1748,25348.1894
2007-09-24 13:20:00,45.5,45.5,45.44,45.46,39832.86908077994,21.1701,21.1701,21.1422,21.1515,39832.8691
2007-09-24 13:30:00,45.45,45.46,45.37,45.39,52506.96378830084,21.1468,21.1515,21.1096,21.1189,52506.9638
2007-09-24 13:40:00,45.4,45.41,45.33,45.34,74791.08635097493,21.1236,21.1282,21.091,21.0957,74791.0864
2007-09-24 13:50:00,45.33,45.41,45.33,45.38,40807.79944289694,21.091,21.1282,21.091,21.1143,40807.7994
2007-09-24 14:00:00,45.38,45.42,45.37,45.41,55710.30640668524,21.1143,21.1329,21.1096,21.1282,55710.3064
2007-09-24 14:10:00,45.41,45.44,45.4,45.44,28551.532033426185,21.1282,21.1422,21.1236,21.1422,28551.532
2007-09-24 14:20:00,45.44,45.47,45.37,45.38,48189.41504178273,21.1422,21.1562,21.1096,21.1143,48189.415
2007-09-24 14:30:00,45.37,45.46,45.36,45.43,72144.84679665738,21.1096,21.1515,21.105,21.1375,72144.8468
2007-09-24 14:40:00,45.42,45.45,45.37,45.41,36908.07799442897,21.1329,21.1468,21.1096,21.1282,36908.078
2007-09-24 14:50:00,45.41,45.52,45.41,45.49,58635.09749303621,21.1282,21.1794,21.1282,21.1655,58635.0975
2007-09-24 15:00:00,45.49,45.53,45.42,45.51,60306.40668523677,21.1655,21.1841,21.1329,21.1748,60306.4067
2007-09-24 15:10:00,45.51,45.59,45.47,45.52,103064.06685236769,21.1748,21.212,21.1562,21.1794,103064.0669
2007-09-24 15:20:00,45.52,45.66,45.5,45.64,106824.51253481896,21.1794,21.2446,21.1701,21.2353,106824.5125
2007-09-24 15:30:00,45.64,45.66,45.57,45.58,218105.8495821728,21.2353,21.2446,21.2027,21.2073,218105.8496
2007-09-24 15:40:00,45.59,45.61,45.55,45.59,165320.33426183846,21.212,21.2213,21.1934,21.212,165320.3343
2007-09-24 15:50:00,45.59,45.6,45.51,45.54,210584.9582172702,21.212,21.2166,21.1748,21.1887,210584.9582
2007-09-25 09:30:00,45.36,45.5,45.25,45.43,112674.0947075209,21.105,21.1701,21.0538,21.1375,112674.0947
2007-09-25 09:40:00,45.44,45.54,45.36,45.43,50974.930362117,21.1422,21.1887,21.105,21.1375,50974.9304
2007-09-25 09:50:00,45.44,45.44,45.33,45.39,60306.40668523677,21.1422,21.1422,21.091,21.1189,60306.4067
2007-09-25 10:00:00,45.38,45.39,45.31,45.35,68523.67688022285,21.1143,21.1189,21.0817,21.1003,68523.6769
2007-09-25 10:10:00,45.35,45.45,45.34,45.44,72284.12256267409,21.1003,21.1468,21.0957,21.1422,72284.1226
2007-09-25 10:20:00,45.44,45.56,45.42,45.47,81337.04735376046,21.1422,21.198,21.1329,21.1562,81337.0474
2007-09-25 10:30:00,45.47,45.56,45.46,45.54,125626.74094707522,21.1562,21.198,21.1515,21.1887,125626.7409
2007-09-25 10:40:00,45.54,45.59,45.5,45.56,46657.38161559889,21.1887,21.212,21.1701,21.198,46657.3816
2007-09-25 10:50:00,45.56,45.57,45.51,45.51,44846.796657381616,21.198,21.2027,21.1748,21.1748,44846.7967
2007-09-25 11:00:00,45.51,45.56,45.48,45.49,55710.30640668524,21.1748,21.198,21.1608,21.1655,55710.3064
2007-09-25 11:10:00,45.49,45.51,45.3,45.36,88857.93871866296,21.1655,21.1748,21.0771,21.105,88857.9387
2007-09-25 11:20:00,45.36,45.43,45.33,45.38,42200.55710306407,21.105,21.1375,21.091,21.1143,42200.5571
2007-09-25 11:30:00,45.38,45.46,45.37,45.39,53342.61838440112,21.1143,21.1515,21.1096,21.1189,53342.6184
2007-09-25 11:40:00,45.4,45.41,45.36,45.39,30222.841225626744,21.1236,21.1282,21.105,21.1189,30222.8412
2007-09-25 11:50:00,45.39,45.42,45.33,45.41,39693.59331476323,21.1189,21.1329,21.091,21.1282,39693.5933
2007-09-25 12:00:00,45.41,45.46,45.36,45.46,24094.707520891367,21.1282,21.1515,21.105,21.1515,24094.7075
2007-09-25 12:10:00,45.46,45.47,45.39,45.4,50278.55153203343,21.1515,21.1562,21.1189,21.1236,50278.5515
2007-09-25 12:20:00,45.39,45.44,45.37,45.39,31058.49582172702,21.1189,21.1422,21.1096,21.1189,31058.4958
2007-09-25 12:30:00,45.38,45.42,45.37,45.4,31337.04735376045,21.1143,21.1329,21.1096,21.1236,31337.0474
2007-09-25 12:40:00,45.41,45.47,45.39,45.42,26183.844011142064,21.1282,21.1562,21.1189,21.1329,26183.844
2007-09-25 12:50:00,45.41,45.44,45.38,45.41,51949.86072423399,21.1282,21.1422,21.1143,21.1282,51949.8607
2007-09-25 13:00:00,45.41,45.41,45.36,45.37,63788.3008356546,21.1282,21.1282,21.105,21.1096,63788.3008
2007-09-25 13:10:00,45.38,45.44,45.37,45.42,45682.45125348189,21.1143,21.1422,21.1096,21.1329,45682.4513
2007-09-25 13:20:00,45.43,45.44,45.4,45.41,47771.58774373259,21.1375,21.1422,21.1236,21.1282,47771.5877
2007-09-25 13:30:00,45.41,45.43,45.33,45.36,75905.29247910864,21.1282,21.1375,21.091,21.105,75905.2925
2007-09-25 13:40:00,45.36,45.38,45.33,45.38,26323.119777158776,21.105,21.1143,21.091,21.1143,26323.1198
2007-09-25 13:50:00,45.38,45.44,45.36,45.4,44986.072423398335,21.1143,21.1422,21.105,21.1236,44986.0724
2007-09-25 14:00:00,45.4,45.4,45.31,45.31,66016.713091922,21.1236,21.1236,21.0817,21.0817,66016.7131
2007-09-25 14:10:00,45.31,45.33,45.28,45.28,45543.17548746518,21.0817,21.091,21.0678,21.0678,45543.1755
2007-09-25 14:20:00,45.29,45.3,45.24,45.27,74651.81058495822,21.0724,21.0771,21.0491,21.0631,74651.8106
2007-09-25 14:30:00,45.27,45.35,45.27,45.33,47771.58774373259,21.0631,21.1003,21.0631,21.091,47771.5877
2007-09-25 14:40:00,45.32,45.41,45.28,45.39,43314.76323119777,21.0864,21.1282,21.0678,21.1189,43314.7632
2007-09-25 14:50:00,45.38,45.44,45.36,45.4,47075.20891364903,21.1143,21.1422,21.105,21.1236,47075.2089
2007-09-25 15:00:00,45.4,45.44,45.36,45.38,31476.32311977716,21.1236,21.1422,21.105,21.1143,31476.3231
2007-09-25 15:10:00,45.38,45.44,45.36,45.42,52089.1364902507,21.1143,21.1422,21.105,21.1329,52089.1365
2007-09-25 15:20:00,45.42,45.52,45.41,45.49,73537.60445682451,21.1329,21.1794,21.1282,21.1655,73537.6045
2007-09-25 15:30:00,45.49,45.51,45.38,45.38,69916.43454038998,21.1655,21.1748,21.1143,21.1143,69916.4345
2007-09-25 15:40:00,45.38,45.43,45.35,45.38,94289.69359331476,21.1143,21.1375,21.1003,21.1143,94289.6936
2007-09-25 15:50:00,45.39,45.53,45.38,45.49,130640.66852367688,21.1189,21.1841,21.1143,21.1655,130640.6685
2007-09-26 09:30:00,45.36,45.51,45.24,45.38,69498.60724233984,21.105,21.1748,21.0491,21.1143,69498.6072
2007-09-26 09:40:00,45.37,45.38,45.05,45.14,132729.80501392757,21.1096,21.1143,20.9607,21.0026,132729.805
2007-09-26 09:50:00,45.16,45.16,45.08,45.1,185515.32033426184,21.0119,21.0119,20.9747,20.984,185515.3203
2007-09-26 10:00:00,45.1,45.19,45.06,45.19,170473.53760445683,20.984,21.0259,20.9654,21.0259,170473.5376
2007-09-26 10:10:00,45.17,45.18,45.1,45.1,87883.00835654596,21.0166,21.0212,20.984,20.984,87883.0084
2007-09-26 10:20:00,45.13,45.13,45.05,45.07,76183.84401114206,20.998,20.998,20.9607,20.97,76183.844
2007-09-26 10:30:00,45.08,45.12,45.04,45.04,58913.64902506965,20.9747,20.9933,20.9561,20.9561,58913.649
2007-09-26 10:40:00,45.03,45.08,44.98,45.08,68941.50417827298,20.9514,20.9747,20.9282,20.9747,68941.5042
2007-09-26 10:50:00,45.08,45.09,45.02,45.05,110027.85515320336,20.9747,20.9793,20.9468,20.9607,110027.8552
2007-09-26 11:00:00,45.04,45.07,45.04,45.05,55431.754874651815,20.9561,20.97,20.9561,20.9607,55431.7549
2007-09-26 11:10:00,45.05,45.07,45.03,45.06,88300.8356545961,20.9607,20.97,20.9514,20.9654,88300.8357
2007-09-26 11:20:00,45.06,45.08,45.04,45.05,95264.62395543176,20.9654,20.9747,20.9561,20.9607,95264.624
2007-09-26 11:30:00,45.06,45.07,45.03,45.05,125766.01671309191,20.9654,20.97,20.9514,20.9607,125766.0167
2007-09-26 11:40:00,45.05,45.06,45.05,45.05,64902.50696378831,20.9607,20.9654,20.9607,20.9607,64902.507
2007-09-26 11:50:00,45.05,45.07,45.04,45.04,29665.73816155989,20.9607,20.97,20.9561,20.9561,29665.7382
2007-09-26 12:00:00,45.05,45.08,45.04,45.06,91922.00557103063,20.9607,20.9747,20.9561,20.9654,91922.0056
2007-09-26 12:10:00,45.06,45.09,45.05,45.07,308077.9944289694,20.9654,20.9793,20.9607,20.97,308077.9944
2007-09-26 12:20:00,45.07,45.08,45.05,45.05,109888.57938718663,20.97,20.9747,20.9607,20.9607,109888.5794
2007-09-26 12:30:00,45.05,45.09,45.05,45.08,37743.73259052925,20.9607,20.9793,20.9607,20.9747,37743.7326
2007-09-26 12:40:00,45.08,45.1,45.08,45.08,39554.31754874652,20.9747,20.984,20.9747,20.9747,39554.3175
2007-09-26 12:50:00,45.08,45.09,45.07,45.08,32729.80501392758,20.9747,20.9793,20.97,20.9747,32729.805
2007-09-26 13:00:00,45.08,45.09,45.07,45.08,86072.4233983287,20.9747,20.9793,20.97,20.9747,86072.4234
2007-09-26 13:10:00,45.08,45.08,45.07,45.08,19637.883008356548,20.9747,20.9747,20.97,20.9747,19637.883
2007-09-26 13:20:00,45.08,45.09,45.05,45.07,41086.35097493036,20.9747,20.9793,20.9607,20.97,41086.351
2007-09-26 13:30:00,45.07,45.08,45.05,45.08,99860.72423398327,20.97,20.9747,20.9607,20.9747,99860.7242
2007-09-26 13:40:00,45.08,45.08,45.01,45.02,72423.39832869082,20.9747,20.9747,20.9421,20.9468,72423.3983
2007-09-26 13:50:00,45.02,45.03,44.94,44.96,75766.01671309193,20.9468,20.9514,20.9096,20.9189,75766.0167
2007-09-26 14:00:00,44.95,45.05,44.95,45.05,32311.97771587744,20.9142,20.9607,20.9142,20.9607,32311.9777
2007-09-26 14:10:00,45.05,45.05,45.02,45.03,42757.66016713092,20.9607,20.9607,20.9468,20.9514,42757.6602
2007-09-26 14:20:00,45.04,45.04,45.01,45.01,59749.30362116992,20.9561,20.9561,20.9421,20.9421,59749.3036
2007-09-26 14:30:00,45.03,45.03,45.01,45.01,51532.03342618384,20.9514,20.9514,20.9421,20.9421,51532.0334
2007-09-26 14:40:00,45.0,45.03,45.0,45.03,23259.05292479109,20.9375,20.9514,20.9375,20.9514,23259.0529
2007-09-26 14:50:00,45.03,45.07,45.02,45.03,101392.75766016712,20.9514,20.97,20.9468,20.9514,101392.7577
2007-09-26 15:00:00,45.03,45.04,45.02,45.03,108356.5459610028,20.9514,20.9561,20.9468,20.9514,108356.546
2007-09-26 15:10:00,45.03,45.06,45.01,45.05,110445.6824512535,20.9514,20.9654,20.9421,20.9607,110445.6825
2007-09-26 15:20:00,45.04,45.09,45.04,45.08,258913.64902506967,20.9561,20.9793,20.9561,20.9747,258913.649
2007-09-26 15:30:00,45.08,45.1,45.05,45.08,222423.3983286908,20.9747,20.984,20.9607,20.9747,222423.3983
2007-09-26 15:40:00,45.08,45.11,45.08,45.11,205710.30640668524,20.9747,20.9887,20.9747,20.9887,205710.3064
2007-09-26 15:50:00,45.11,45.16,45.1,45.15,309331.4763231198,20.9887,21.0119,20.984,21.0073,309331.4763
2007-09-27 09:30:00,45.02,45.18,44.89,45.18,121169.9164345404,20.9868,21.0614,20.9262,21.0614,121169.9164
2007-09-27 09:40:00,45.18,45.33,45.05,45.07,409610.02785515325,21.0614,21.1313,21.0008,21.0101,409610.0279
2007-09-27 09:50:00,45.08,45.14,45.06,45.11,28133.704735376046,21.0148,21.0427,21.0054,21.0287,28133.7047
2007-09-27 10:00:00,45.12,45.14,45.05,45.11,93175.48746518108,21.0334,21.0427,21.0008,21.0287,93175.4875
2007-09-27 10:10:00,45.11,45.13,45.04,45.13,137465.18105849583,21.0287,21.0381,20.9961,21.0381,137465.1811
2007-09-27 10:20:00,45.13,45.13,45.05,45.07,86768.80222841226,21.0381,21.0381,21.0008,21.0101,86768.8022
2007-09-27 10:30:00,45.08,45.09,45.05,45.08,31197.771587743733,21.0148,21.0194,21.0008,21.0148,31197.7716
2007-09-27 10:40:00,45.07,45.1,45.07,45.1,25905.29247910864,21.0101,21.0241,21.0101,21.0241,25905.2925
2007-09-27 10:50:00,45.1,45.1,45.07,45.09,32033.42618384401,21.0241,21.0241,21.0101,21.0194,32033.4262
2007-09-27 11:00:00,45.09,45.1,45.05,45.09,46796.6573816156,21.0194,21.0241,21.0008,21.0194,46796.6574
2007-09-27 11:10:00,45.08,45.1,45.05,45.08,42757.66016713092,21.0148,21.0241,21.0008,21.0148,42757.6602
2007-09-27 11:20:00,45.08,45.1,45.05,45.07,97214.48467966574,21.0148,21.0241,21.0008,21.0101,97214.4847
2007-09-27 11:30:00,45.06,45.08,45.05,45.07,42479.108635097495,21.0054,21.0148,21.0008,21.0101,42479.1086
2007-09-27 11:40:00,45.08,45.09,45.07,45.08,31754.874651810587,21.0148,21.0194,21.0101,21.0148,31754.8747
2007-09-27 11:50:00,45.08,45.1,45.08,45.09,37465.18105849582,21.0148,21.0241,21.0148,21.0194,37465.1811
2007-09-27 12:00:00,45.08,45.1,45.08,45.08,35515.32033426184,21.0148,21.0241,21.0148,21.0148,35515.3203
2007-09-27 12:10:00,45.08,45.09,45.02,45.08,35236.76880222841,21.0148,21.0194,20.9868,21.0148,35236.7688
2007-09-27 12:20:00,45.08,45.09,45.07,45.08,31615.598885793872,21.0148,21.0194,21.0101,21.0148,31615.5989
2007-09-27 12:30:00,45.08,45.08,45.05,45.07,18802.228412256267,21.0148,21.0148,21.0008,21.0101,18802.2284
2007-09-27 12:40:00,45.07,45.08,45.03,45.03,25208.91364902507,21.0101,21.0148,20.9914,20.9914,25208.9136
2007-09-27 12:50:00,45.04,45.08,45.03,45.07,27019.49860724234,20.9961,21.0148,20.9914,21.0101,27019.4986
2007-09-27 13:00:00,45.08,45.08,45.03,45.07,50417.82729805014,21.0148,21.0148,20.9914,21.0101,50417.8273
2007-09-27 13:10:00,45.08,45.08,45.05,45.08,20752.089136490253,21.0148,21.0148,21.0008,21.0148,20752.0891
2007-09-27 13:20:00,45.08,45.08,45.05,45.07,69916.43454038998,21.0148,21.0148,21.0008,21.0101,69916.4345
2007-09-27 13:30:00,45.05,45.08,45.02,45.02,48189.41504178273,21.0008,21.0148,20.9868,20.9868,48189.415
2007-09-27 13:40:00,45.03,45.05,45.02,45.04,33565.45961002786,20.9914,21.0008,20.9868,20.9961,33565.4596
2007-09-27 13:50:00,45.04,45.07,45.02,45.06,132172.70194986073,20.9961,21.0101,20.9868,21.0054,132172.7019
2007-09-27 14:00:00,45.06,45.08,45.03,45.05,45821.72701949861,21.0054,21.0148,20.9914,21.0008,45821.727
2007-09-27 14:10:00,45.05,45.07,45.04,45.05,71030.64066852369,21.0008,21.0101,20.9961,21.0008,71030.6407
2007-09-27 14:20:00,45.06,45.06,45.04,45.05,32729.80501392758,21.0054,21.0054,20.9961,21.0008,32729.805
2007-09-27 14:30:00,45.05,45.06,45.02,45.04,38718.66295264624,21.0008,21.0054,20.9868,20.9961,38718.663
2007-09-27 14:40:00,45.04,45.06,45.02,45.05,24373.2590529248,20.9961,21.0054,20.9868,21.0008,24373.2591
2007-09-27 14:50:00,45.06,45.07,45.04,45.05,39832.86908077994,21.0054,21.0101,20.9961,21.0008,39832.8691
2007-09-27 15:00:00,45.06,45.08,45.04,45.06,80779.9442896936,21.0054,21.0148,20.9961,21.0054,80779.9443
2007-09-27 15:10:00,45.06,45.06,45.04,45.05,48328.690807799445,21.0054,21.0054,20.9961,21.0008,48328.6908
2007-09-27 15:20:00,45.05,45.05,45.03,45.05,47493.03621169917,21.0008,21.0008,20.9914,21.0008,47493.0362
2007-09-27 15:30:00,45.05,45.08,45.04,45.07,92061.28133704736,21.0008,21.0148,20.9961,21.0101,92061.2813
2007-09-27 15:40:00,45.08,45.1,45.02,45.1,109610.0278551532,21.0148,21.0241,20.9868,21.0241,109610.0279
2007-09-27 15:50:00,45.09,45.1,45.06,45.1,187047.3537604457,21.0194,21.0241,21.0054,21.0241,187047.3538
2007-09-28 09:30:00,45.05,45.2,44.98,45.0,33286.908077994434,21.0008,21.0707,20.9681,20.9775,33286.9081
2007-09-28 09:40:00,45.0,45.02,44.87,44.9,53203.342618384406,20.9775,20.9868,20.9169,20.9308,53203.3426
2007-09-28 09:50:00,44.89,44.94,44.82,44.86,65181.05849582173,20.9262,20.9495,20.8936,20.9122,65181.0585
2007-09-28 10:00:00,44.88,44.9,44.82,44.9,100835.65459610028,20.9215,20.9308,20.8936,20.9308,100835.6546
2007-09-28 10:10:00,44.9,44.98,44.84,44.9,110027.85515320336,20.9308,20.9681,20.9029,20.9308,110027.8552
2007-09-28 10:20:00,44.88,44.9,44.85,44.88,79665.73816155989,20.9215,20.9308,20.9075,20.9215,79665.7382
2007-09-28 10:30:00,44.88,44.95,44.85,44.95,121169.9164345404,20.9215,20.9542,20.9075,20.9542,121169.9164
2007-09-28 10:40:00,44.95,44.98,44.94,44.98,105153.2033426184,20.9542,20.9681,20.9495,20.9681,105153.2033
2007-09-28 10:50:00,44.97,45.05,44.96,44.99,187604.4568245125,20.9635,21.0008,20.9588,20.9728,187604.4568
2007-09-28 11:00:00,44.99,45.03,44.96,44.97,38718.66295264624,20.9728,20.9914,20.9588,20.9635,38718.663
2007-09-28 11:10:00,44.97,45.01,44.97,44.98,40389.9721448468,20.9635,20.9821,20.9635,20.9681,40389.9721
2007-09-28 11:20:00,44.97,45.0,44.96,44.98,394707.5208913649,20.9635,20.9775,20.9588,20.9681,394707.5209
2007-09-28 11:30:00,44.98,45.0,44.95,44.96,124791.08635097492,20.9681,20.9775,20.9542,20.9588,124791.0864
2007-09-28 11:40:00,44.96,44.98,44.87,44.88,66573.81615598887,20.9588,20.9681,20.9169,20.9215,66573.8162
2007-09-28 11:50:00,44.88,44.88,44.86,44.88,39693.59331476323,20.9215,20.9215,20.9122,20.9215,39693.5933
2007-09-28 12:00:00,44.88,44.91,44.88,44.91,24512.534818941505,20.9215,20.9355,20.9215,20.9355,24512.5348
2007-09-28 12:10:00,44.9,44.92,44.9,44.9,15459.610027855157,20.9308,20.9402,20.9308,20.9308,15459.61
2007-09-28 12:20:00,44.9,44.92,44.89,44.92,18941.504178272982,20.9308,20.9402,20.9262,20.9402,18941.5042
2007-09-28 12:30:00,44.92,44.92,44.88,44.9,31615.598885793872,20.9402,20.9402,20.9215,20.9308,31615.5989
2007-09-28 12:40:00,44.9,44.9,44.88,44.9,34122.56267409471,20.9308,20.9308,20.9215,20.9308,34122.5627
2007-09-28 12:50:00,44.89,44.9,44.88,44.9,23398.3286908078,20.9262,20.9308,20.9215,20.9308,23398.3287
2007-09-28 13:00:00,44.9,44.92,44.9,44.91,58913.64902506965,20.9308,20.9402,20.9308,20.9355,58913.649
2007-09-28 13:10:00,44.91,44.93,44.9,44.9,55710.30640668524,20.9355,20.9448,20.9308,20.9308,55710.3064
2007-09-28 13:20:00,44.91,44.92,44.9,44.92,71727.01949860725,20.9355,20.9402,20.9308,20.9402,71727.0195
2007-09-28 13:30:00,44.92,44.92,44.9,44.9,224373.2590529248,20.9402,20.9402,20.9308,20.9308,224373.2591
2007-09-28 13:40:00,44.9,44.93,44.89,44.9,36072.42339832869,20.9308,20.9448,20.9262,20.9308,36072.4234
2007-09-28 13:50:00,44.9,44.92,44.9,44.91,29247.91086350975,20.9308,20.9402,20.9308,20.9355,29247.9109
2007-09-28 14:00:00,44.92,44.92,44.9,44.91,35097.4930362117,20.9402,20.9402,20.9308,20.9355,35097.493
2007-09-28 14:10:00,44.91,44.92,44.88,44.9,34818.94150417828,20.9355,20.9402,20.9215,20.9308,34818.9415
2007-09-28 14:20:00,44.9,44.9,44.88,44.89,29944.28969359332,20.9308,20.9308,20.9215,20.9262,29944.2897
2007-09-28 14:30:00,44.89,44.96,44.89,44.93,117409.47075208914,20.9262,20.9588,20.9262,20.9448,117409.4708
2007-09-28 14:40:00,44.93,44.95,44.91,44.91,52785.51532033426,20.9448,20.9542,20.9355,20.9355,52785.5153
2007-09-28 14:50:00,44.91,44.94,44.9,44.92,122980.50139275768,20.9355,20.9495,20.9308,20.9402,122980.5014
2007-09-28 15:00:00,44.92,44.93,44.89,44.9,84401.11420612814,20.9402,20.9448,20.9262,20.9308,84401.1142
2007-09-28 15:10:00,44.9,44.92,44.88,44.9,53342.61838440112,20.9308,20.9402,20.9215,20.9308,53342.6184
2007-09-28 15:20:00,44.9,44.92,44.9,44.91,53203.342618384406,20.9308,20.9402,20.9308,20.9355,53203.3426
2007-09-28 15:30:00,44.91,44.92,44.9,44.91,75626.74094707522,20.9355,20.9402,20.9308,20.9355,75626.7409
2007-09-28 15:40:00,44.92,44.93,44.88,44.91,206824.51253481896,20.9402,20.9448,20.9215,20.9355,206824.5125
2007-09-28 15:50:00,44.92,44.93,44.88,44.93,242339.8328690808,20.9402,20.9448,20.9215,20.9448,242339.8329
2007-10-01 09:30:00,45.13,45.4,44.66,44.66,125069.63788300836,21.0381,21.1639,20.819,20.819,125069.6379
2007-10-01 09:40:00,44.65,44.67,44.56,44.62,125069.63788300836,20.8143,20.8236,20.7723,20.8003,125069.6379
2007-10-01 09:50:00,44.65,44.71,44.56,44.69,188718.66295264623,20.8143,20.8423,20.7723,20.833,188718.663
2007-10-01 10:00:00,44.69,44.76,44.68,44.74,135654.59610027855,20.833,20.8656,20.8283,20.8563,135654.5961
2007-10-01 10:10:00,44.73,44.75,44.66,44.67,227158.77437325908,20.8516,20.8609,20.819,20.8236,227158.7744
2007-10-01 10:20:00,44.67,44.75,44.65,44.68,182311.97771587744,20.8236,20.8609,20.8143,20.8283,182311.9777
2007-10-01 10:30:00,44.68,44.7,44.65,44.66,56128.13370473538,20.8283,20.8376,20.8143,20.819,56128.1337
2007-10-01 10:40:00,44.67,44.67,44.59,44.61,52785.51532033426,20.8236,20.8236,20.7863,20.7957,52785.5153
2007-10-01 10:50:00,44.6,44.62,44.56,44.59,108217.27019498608,20.791,20.8003,20.7723,20.7863,108217.2702
2007-10-01 11:00:00,44.58,44.59,44.57,44.59,122980.50139275768,20.7817,20.7863,20.777,20.7863,122980.5014
2007-10-01 11:10:00,44.59,44.64,44.57,44.61,308913.64902506967,20.7863,20.8096,20.777,20.7957,308913.649
2007-10-01 11:20:00,44.6,44.61,44.57,44.59,64066.85236768803,20.791,20.7957,20.777,20.7863,64066.8524
2007-10-01 11:30:00,44.58,44.59,44.47,44.52,96100.27855153204,20.7817,20.7863,20.7304,20.7537,96100.2786
2007-10-01 11:40:00,44.54,44.56,44.53,44.53,122980.50139275768,20.763,20.7723,20.7584,20.7584,122980.5014
2007-10-01 11:50:00,44.54,44.54,44.52,44.54,46518.10584958218,20.763,20.763,20.7537,20.763,46518.1058
2007-10-01 12:00:00,44.54,44.55,44.49,44.52,63788.3008356546,20.763,20.7677,20.7397,20.7537,63788.3008
2007-10-01 12:10:00,44.52,44.54,44.48,44.48,128830.08356545962,20.7537,20.763,20.7351,20.7351,128830.0836
2007-10-01 12:20:00,44.48,44.51,44.47,44.49,39136.490250696384,20.7351,20.749,20.7304,20.7397,39136.4903
2007-10-01 12:30:00,44.49,44.62,44.49,44.62,34958.21727019499,20.7397,20.8003,20.7397,20.8003,34958.2173
2007-10-01 12:40:00,44.62,44.67,44.62,44.65,36350.97493036212,20.8003,20.8236,20.8003,20.8143,36350.9749
2007-10-01 12:50:00,44.65,44.77,44.64,44.72,51114.20612813371,20.8143,20.8702,20.8096,20.8469,51114.2061
2007-10-01 13:00:00,44.72,44.73,44.67,44.67,91504.17827298053,20.8469,20.8516,20.8236,20.8236,91504.1783
2007-10-01 13:10:00,44.68,44.69,44.67,44.67,133844.0111420613,20.8283,20.833,20.8236,20.8236,133844.0111
2007-10-01 13:20:00,44.66,44.69,44.64,44.64,179387.18662952646,20.819,20.833,20.8096,20.8096,179387.1866
2007-10-01 13:30:00,44.65,44.66,44.64,44.66,42757.66016713092,20.8143,20.819,20.8096,20.819,42757.6602
2007-10-01 13:40:00,44.66,44.67,44.64,44.66,98746.5181058496,20.819,20.8236,20.8096,20.819,98746.5181
2007-10-01 13:50:00,44.66,44.67,44.59,44.59,166991.643454039,20.819,20.8236,20.7863,20.7863,166991.6435
2007-10-01 14:00:00,44.59,44.62,44.59,44.61,50557.10306406685,20.7863,20.8003,20.7863,20.7957,50557.1031
2007-10-01 14:10:00,44.62,44.62,44.52,44.56,79387.18662952646,20.8003,20.8003,20.7537,20.7723,79387.1866
2007-10-01 14:20:00,44.56,44.56,44.49,44.52,83983.286908078,20.7723,20.7723,20.7397,20.7537,83983.2869
2007-10-01 14:30:00,44.52,44.52,44.45,44.51,64623.95543175488,20.7537,20.7537,20.7211,20.749,64623.9554
2007-10-01 14:40:00,44.51,44.52,44.49,44.51,118802.22841225629,20.749,20.7537,20.7397,20.749,118802.2284
2007-10-01 14:50:00,44.51,44.52,44.5,44.52,74791.08635097493,20.749,20.7537,20.7444,20.7537,74791.0864
2007-10-01 15:00:00,44.52,44.52,44.49,44.5,138997.2144846797,20.7537,20.7537,20.7397,20.7444,138997.2145
2007-10-01 15:10:00,44.49,44.52,44.48,44.49,54735.37604456825,20.7397,20.7537,20.7351,20.7397,54735.376
2007-10-01 15:20:00,44.49,44.57,44.48,44.57,346239.55431754875,20.7397,20.777,20.7351,20.777,346239.5543
2007-10-01 15:30:00,44.56,44.57,44.49,44.5,157660.16713091923,20.7723,20.777,20.7397,20.7444,157660.1671
2007-10-01 15:40:00,44.5,44.53,44.48,44.52,220612.8133704736,20.7444,20.7584,20.7351,20.7537,220612.8134
2007-10-01 15:50:00,44.52,44.55,44.47,44.52,298885.7938718663,20.7537,20.7677,20.7304,20.7537,298885.7939
2007-10-02 09:30:00,44.52,44.54,44.49,44.52,170194.9860724234,20.7537,20.763,20.7397,20.7537,170194.9861
2007-10-02 09:40:00,44.52,44.62,44.49,44.52,243175.48746518107,20.7537,20.8003,20.7397,20.7537,243175.4875
2007-10-02 09:50:00,44.52,44.62,44.5,44.54,143593.3147632312,20.7537,20.8003,20.7444,20.763,143593.3148
2007-10-02 10:00:00,44.54,44.59,44.5,44.53,147493.03621169916,20.763,20.7863,20.7444,20.7584,147493.0362
2007-10-02 10:10:00,44.53,44.55,44.52,44.52,56128.13370473538,20.7584,20.7677,20.7537,20.7537,56128.1337
2007-10-02 10:20:00,44.53,44.54,44.51,44.53,159749.30362116994,20.7584,20.763,20.749,20.7584,159749.3036
2007-10-02 10:30:00,44.52,44.54,44.48,44.49,57660.16713091922,20.7537,20.763,20.7351,20.7397,57660.1671
2007-10-02 10:40:00,44.49,44.52,44.47,44.49,61002.785515320335,20.7397,20.7537,20.7304,20.7397,61002.7855
2007-10-02 10:50:00,44.49,44.52,44.49,44.51,64902.50696378831,20.7397,20.7537,20.7397,20.749,64902.507
2007-10-02 11:00:00,44.52,44.52,44.49,44.49,35933.14763231198,20.7537,20.7537,20.7397,20.7397,35933.1476
2007-10-02 11:10:00,44.49,44.52,44.49,44.51,25069.63788300836,20.7397,20.7537,20.7397,20.749,25069.6379
2007-10-02 11:20:00,44.51,44.52,44.49,44.52,26740.947075208915,20.749,20.7537,20.7397,20.7537,26740.9471
2007-10-02 11:30:00,44.52,44.54,44.51,44.51,86211.69916434541,20.7537,20.763,20.749,20.749,86211.6992
2007-10-02 11:40:00,44.52,44.52,44.5,44.5,25069.63788300836,20.7537,20.7537,20.7444,20.7444,25069.6379
2007-10-02 11:50:00,44.49,44.52,44.49,44.52,33426.183844011146,20.7397,20.7537,20.7397,20.7537,33426.1838
2007-10-02 12:00:00,44.52,44.52,44.52,44.52,49303.621169916434,20.7537,20.7537,20.7537,20.7537,49303.6212
2007-10-02 12:10:00,44.52,44.53,44.52,44.52,110445.6824512535,20.7537,20.7584,20.7537,20.7537,110445.6825
2007-10-02 12:20:00,44.52,44.53,44.5,44.53,41364.902506963794,20.7537,20.7584,20.7444,20.7584,41364.9025
2007-10-02 12:30:00,44.53,44.54,44.52,44.53,91364.9025069638,20.7584,20.763,20.7537,20.7584,91364.9025
2007-10-02 12:40:00,44.53,44.54,44.5,44.53,76044.56824512535,20.7584,20.763,20.7444,20.7584,76044.5682
2007-10-02 12:50:00,44.53,44.54,44.49,44.51,42339.83286908078,20.7584,20.763,20.7397,20.749,42339.8329
2007-10-02 13:00:00,44.51,44.52,44.49,44.52,49442.89693593315,20.749,20.7537,20.7397,20.7537,49442.8969
2007-10-02 13:10:00,44.52,44.53,44.51,44.52,96657.38161559888,20.7537,20.7584,20.749,20.7537,96657.3816
2007-10-02 13:20:00,44.52,44.52,44.49,44.49,40250.696378830085,20.7537,20.7537,20.7397,20.7397,40250.6964
2007-10-02 13:30:00,44.49,44.49,44.46,44.47,48189.41504178273,20.7397,20.7397,20.7257,20.7304,48189.415
2007-10-02 13:40:00,44.47,44.53,44.47,44.53,98189.41504178272,20.7304,20.7584,20.7304,20.7584,98189.415
2007-10-02 13:50:00,44.53,44.53,44.51,44.52,67130.91922005572,20.7584,20.7584,20.749,20.7537,67130.9192
2007-10-02 14:00:00,44.52,44.52,44.49,44.52,26044.56824512535,20.7537,20.7537,20.7397,20.7537,26044.5682
2007-10-02 14:10:00,44.51,44.52,44.49,44.5,117548.74651810584,20.749,20.7537,20.7397,20.7444,117548.7465
2007-10-02 14:20:00,44.5,44.52,44.49,44.51,104178.2729805014,20.7444,20.7537,20.7397,20.749,104178.273
2007-10-02 14:30:00,44.52,44.57,44.52,44.54,33286.908077994434,20.7537,20.777,20.7537,20.763,33286.9081
2007-10-02 14:40:00,44.54,44.56,44.52,44.54,57242.33983286908,20.763,20.7723,20.7537,20.763,57242.3398
2007-10-02 14:50:00,44.54,44.54,44.51,44.52,33704.73537604457,20.763,20.763,20.749,20.7537,33704.7354
2007-10-02 15:00:00,44.53,44.54,44.52,44.52,168941.504178273,20.7584,20.763,20.7537,20.7537,168941.5042
2007-10-02 15:10:00,44.52,44.52,44.49,44.5,32590.529247910865,20.7537,20.7537,20.7397,20.7444,32590.5292
2007-10-02 15:20:00,44.51,44.52,44.5,44.52,44428.96935933148,20.749,20.7537,20.7444,20.7537,44428.9694
2007-10-02 15:30:00,44.52,44.52,44.5,44.52,76044.56824512535,20.7537,20.7537,20.7444,20.7537,76044.5682
2007-10-02 15:40:00,44.52,44.61,44.5,44.61,157799.44289693594,20.7537,20.7957,20.7444,20.7957,157799.4429
2007-10-02 15:50:00,44.61,44.62,44.56,44.61,318662.95264623954,20.7957,20.8003,20.7723,20.7957,318662.9526
2007-10-03 09:30:00,44.44,44.61,44.44,44.52,63927.57660167131,20.7164,20.7957,20.7164,20.7537,63927.5766
2007-10-03 09:40:00,44.52,44.59,44.52,44.57,166295.26462395545,20.7537,20.7863,20.7537,20.777,166295.2646
2007-10-03 09:50:00,44.57,44.59,44.52,44.57,54874.65181058496,20.777,20.7863,20.7537,20.777,54874.6518
2007-10-03 10:00:00,44.57,44.57,44.53,44.54,44428.96935933148,20.777,20.777,20.7584,20.763,44428.9694
2007-10-03 10:10:00,44.55,44.57,44.52,44.54,93175.48746518108,20.7677,20.777,20.7537,20.763,93175.4875
2007-10-03 10:20:00,44.54,44.57,44.53,44.56,51114.20612813371,20.763,20.777,20.7584,20.7723,51114.2061
2007-10-03 10:30:00,44.56,44.56,44.53,44.54,49164.34540389972,20.7723,20.7723,20.7584,20.763,49164.3454
2007-10-03 10:40:00,44.54,44.6,44.54,44.58,321169.9164345404,20.763,20.791,20.763,20.7817,321169.9164
2007-10-03 10:50:00,44.57,44.57,44.54,44.55,83008.35654596101,20.777,20.777,20.763,20.7677,83008.3565
2007-10-03 11:00:00,44.55,44.6,44.55,44.57,571169.9164345404,20.7677,20.791,20.7677,20.777,571169.9164
2007-10-03 11:10:00,44.56,44.57,44.54,44.57,196935.9331476323,20.7723,20.777,20.763,20.777,196935.9331
2007-10-03 11:20:00,44.56,44.57,44.53,44.55,136072.4233983287,20.7723,20.777,20.7584,20.7677,136072.4234
2007-10-03 11:30:00,44.56,44.57,44.54,44.55,44011.14206128134,20.7723,20.777,20.763,20.7677,44011.1421
2007-10-03 11:40:00,44.55,44.57,44.53,44.55,87604.45682451254,20.7677,20.777,20.7584,20.7677,87604.4568
2007-10-03 11:50:00,44.55,44.56,44.54,44.54,25069.63788300836,20.7677,20.7723,20.763,20.763,25069.6379
2007-10-03 12:00:00,44.54,44.55,44.54,44.55,60724.23398328691,20.763,20.7677,20.763,20.7677,60724.234
2007-10-03 12:10:00,44.55,44.55,44.54,44.55,219637.88300835656,20.7677,20.7677,20.763,20.7677,219637.883
2007-10-03 12:20:00,44.54,44.55,44.49,44.51,176323.11977715878,20.763,20.7677,20.7397,20.749,176323.1198
2007-10-03 12:30:00,44.5,44.54,44.49,44.54,175905.29247910864,20.7444,20.763,20.7397,20.763,175905.2925
2007-10-03 12:40:00,44.54,44.54,44.49,44.49,280501.3927576602,20.763,20.763,20.7397,20.7397,280501.3928
2007-10-03 12:50:00,44.49,44.5,44.47,44.49,33286.908077994434,20.7397,20.7444,20.7304,20.7397,33286.9081
2007-10-03 13:00:00,44.48,44.51,44.47,44.47,27437.32590529248,20.7351,20.749,20.7304,20.7304,27437.3259
2007-10-03 13:10:00,44.47,44.49,44.38,44.39,123398.3286908078,20.7304,20.7397,20.6884,20.6931,123398.3287
2007-10-03 13:20:00,44.39,44.39,44.32,44.34,54317.54874651811,20.6931,20.6931,20.6605,20.6698,54317.5487
2007-10-03 13:30:00,44.34,44.35,44.31,44.34,81058.49582172702,20.6698,20.6745,20.6558,20.6698,81058.4958
2007-10-03 13:40:00,44.35,44.36,44.28,44.3,73398.3286908078,20.6745,20.6791,20.6418,20.6511,73398.3287
2007-10-03 13:50:00,44.29,44.33,44.27,44.31,68105.84958217271,20.6465,20.6651,20.6372,20.6558,68105.8496
2007-10-03 14:00:00,44.32,44.37,44.31,44.36,34958.21727019499,20.6605,20.6838,20.6558,20.6791,34958.2173
2007-10-03 14:10:00,44.36,44.52,44.35,44.49,308077.9944289694,20.6791,20.7537,20.6745,20.7397,308077.9944
2007-10-03 14:20:00,44.49,44.52,44.44,44.47,60167.13091922006,20.7397,20.7537,20.7164,20.7304,60167.1309
2007-10-03 14:30:00,44.47,44.49,44.44,44.45,68105.84958217271,20.7304,20.7397,20.7164,20.7211,68105.8496
2007-10-03 14:40:00,44.45,44.46,44.44,44.44,45264.62395543176,20.7211,20.7257,20.7164,20.7164,45264.624
2007-10-03 14:50:00,44.44,44.44,44.38,44.42,116434.54038997216,20.7164,20.7164,20.6884,20.7071,116434.5404
2007-10-03 15:00:00,44.42,44.42,44.36,44.37,77019.49860724235,20.7071,20.7071,20.6791,20.6838,77019.4986
2007-10-03 15:10:00,44.37,44.38,44.35,44.37,47214.484679665744,20.6838,20.6884,20.6745,20.6838,47214.4847
2007-10-03 15:20:00,44.37,44.41,44.36,44.4,64902.50696378831,20.6838,20.7024,20.6791,20.6978,64902.507
2007-10-03 15:30:00,44.4,44.44,44.39,44.42,109192.20055710307,20.6978,20.7164,20.6931,20.7071,109192.2006
2007-10-03 15:40:00,44.42,44.42,44.29,44.37,149721.44846796658,20.7071,20.7071,20.6465,20.6838,149721.4485
2007-10-03 15:50:00,44.36,44.52,44.28,44.44,366016.7130919221,20.6791,20.7537,20.6418,20.7164,366016.7131
2007-10-04 09:30:00,44.52,44.64,44.52,44.56,32729.80501392758,20.7537,20.8096,20.7537,20.7723,32729.805
2007-10-04 09:40:00,44.56,44.57,44.47,44.51,57520.89136490251,20.7723,20.777,20.7304,20.749,57520.8914
2007-10-04 09:50:00,44.52,44.53,44.48,44.51,24791.08635097493,20.7537,20.7584,20.7351,20.749,24791.0864
2007-10-04 10:00:00,44.51,44.53,44.49,44.49,65181.05849582173,20.749,20.7584,20.7397,20.7397,65181.0585
2007-10-04 10:10:00,44.51,44.52,44.48,44.52,46657.38161559889,20.749,20.7537,20.7351,20.7537,46657.3816
2007-10-04 10:20:00,44.52,44.54,44.49,44.52,268105.8495821727,20.7537,20.763,20.7397,20.7537,268105.8496
2007-10-04 10:30:00,44.52,44.55,44.52,44.53,145682.4512534819,20.7537,20.7677,20.7537,20.7584,145682.4513
2007-10-04 10:40:00,44.52,44.53,44.5,44.51,62952.64623955432,20.7537,20.7584,20.7444,20.749,62952.6462
2007-10-04 10:50:00,44.5,44.53,44.49,44.52,47214.484679665744,20.7444,20.7584,20.7397,20.7537,47214.4847
2007-10-04 11:00:00,44.52,44.53,44.5,44.52,94846.79665738162,20.7537,20.7584,20.7444,20.7537,94846.7967
2007-10-04 11:10:00,44.52,44.52,44.51,44.51,45961.00278551533,20.7537,20.7537,20.749,20.749,45961.0028
2007-10-04 11:20:00,44.51,44.52,44.49,44.51,40668.52367688023,20.749,20.7537,20.7397,20.749,40668.5237
2007-10-04 11:30:00,44.51,44.53,44.49,44.52,37047.35376044569,20.749,20.7584,20.7397,20.7537,37047.3538
2007-10-04 11:40:00,44.51,44.53,44.51,44.52,41922.00557103064,20.749,20.7584,20.749,20.7537,41922.0056
2007-10-04 11:50:00,44.52,44.52,44.51,44.52,129944.28969359332,20.7537,20.7537,20.749,20.7537,129944.2897
2007-10-04 12:00:00,44.52,44.53,44.51,44.52,41225.62674094708,20.7537,20.7584,20.749,20.7537,41225.6267
2007-10-04 12:10:00,44.52,44.52,44.52,44.52,226183.8440111421,20.7537,20.7537,20.7537,20.7537,226183.844
2007-10-04 12:20:00,44.52,44.53,44.48,44.51,50139.27576601672,20.7537,20.7584,20.7351,20.749,50139.2758
2007-10-04 12:30:00,44.52,44.55,44.45,44.46,41922.00557103064,20.7537,20.7677,20.7211,20.7257,41922.0056
2007-10-04 12:40:00,44.45,44.48,44.42,44.48,38579.38718662953,20.7211,20.7351,20.7071,20.7351,38579.3872
2007-10-04 12:50:00,44.48,44.48,44.44,44.45,23537.604456824512,20.7351,20.7351,20.7164,20.7211,23537.6045
2007-10-04 13:00:00,44.44,44.47,44.42,44.42,60445.68245125349,20.7164,20.7304,20.7071,20.7071,60445.6825
2007-10-04 13:10:00,44.42,44.44,44.42,44.44,49582.172701949865,20.7071,20.7164,20.7071,20.7164,49582.1727
2007-10-04 13:20:00,44.44,44.47,44.42,44.44,65738.16155988858,20.7164,20.7304,20.7071,20.7164,65738.1616
2007-10-04 13:30:00,44.44,44.47,44.44,44.44,45125.34818941505,20.7164,20.7304,20.7164,20.7164,45125.3482
2007-10-04 13:40:00,44.46,44.47,44.44,44.45,40529.24791086351,20.7257,20.7304,20.7164,20.7211,40529.2479
2007-10-04 13:50:00,44.44,44.51,44.44,44.51,44150.41782729805,20.7164,20.749,20.7164,20.749,44150.4178
2007-10-04 14:00:00,44.51,44.52,44.45,44.47,389832.86908078,20.749,20.7537,20.7211,20.7304,389832.8691
2007-10-04 14:10:00,44.45,44.47,44.42,44.42,33008.356545961,20.7211,20.7304,20.7071,20.7071,33008.3565
2007-10-04 14:20:00,44.42,44.44,44.4,44.43,45403.89972144847,20.7071,20.7164,20.6978,20.7117,45403.8997
2007-10-04 14:30:00,44.43,44.52,44.42,44.46,59749.30362116992,20.7117,20.7537,20.7071,20.7257,59749.3036
2007-10-04 14:40:00,44.45,44.46,44.37,44.4,101114.20612813372,20.7211,20.7257,20.6838,20.6978,101114.2061
2007-10-04 14:50:00,44.41,44.48,44.4,44.48,62116.99164345404,20.7024,20.7351,20.6978,20.7351,62116.9916
2007-10-04 15:00:00,44.47,44.52,44.42,44.52,85236.76880222841,20.7304,20.7537,20.7071,20.7537,85236.7688
2007-10-04 15:10:00,44.51,44.56,44.5,44.53,367688.0222841226,20.749,20.7723,20.7444,20.7584,367688.0223
2007-10-04 15:20:00,44.52,44.54,44.48,44.49,70055.71030640669,20.7537,20.763,20.7351,20.7397,70055.7103
2007-10-04 15:30:00,44.49,44.51,44.44,44.47,76601.6713091922,20.7397,20.749,20.7164,20.7304,76601.6713
2007-10-04 15:40:00,44.47,44.65,44.44,44.59,169498.60724233984,20.7304,20.8143,20.7164,20.7863,169498.6072
2007-10-04 15:50:00,44.58,45.0,44.54,44.65,546239.5543175488,20.7817,20.9775,20.763,20.8143,546239.5543
2007-10-05 09:30:00,44.82,44.88,44.7,44.79,59192.20055710307,20.8936,20.9215,20.8376,20.8796,59192.2006
2007-10-05 09:40:00,44.76,44.87,44.71,44.84,77855.15320334262,20.8656,20.9169,20.8423,20.9029,77855.1532
2007-10-05 09:50:00,44.85,44.87,44.76,44.84,32451.25348189416,20.9075,20.9169,20.8656,20.9029,32451.2535
2007-10-05 10:00:00,44.83,44.85,44.77,44.8,29387.186629526463,20.8982,20.9075,20.8702,20.8842,29387.1866
2007-10-05 10:10:00,44.8,44.81,44.75,44.81,51532.03342618384,20.8842,20.8889,20.8609,20.8889,51532.0334
2007-10-05 10:20:00,44.8,44.88,44.8,44.85,26462.395543175488,20.8842,20.9215,20.8842,20.9075,26462.3955
2007-10-05 10:30:00,44.85,44.97,44.83,44.94,119220.05571030642,20.9075,20.9635,20.8982,20.9495,119220.0557
2007-10-05 10:40:00,44.95,45.05,44.94,45.03,67548.74651810585,20.9542,21.0008,20.9495,20.9914,67548.7465
2007-10-05 10:50:00,45.03,45.19,45.02,45.18,100696.37883008356,20.9914,21.066,20.9868,21.0614,100696.3788
2007-10-05 11:00:00,45.18,45.27,45.14,45.15,85933.14763231199,21.0614,21.1033,21.0427,21.0474,85933.1476
2007-10-05 11:10:00,45.16,45.25,45.13,45.23,36072.42339832869,21.052,21.094,21.0381,21.0847,36072.4234
2007-10-05 11:20:00,45.22,45.33,45.21,45.28,100000.0,21.08,21.1313,21.0754,21.108,100000.0
2007-10-05 11:30:00,45.27,45.38,45.26,45.34,62534.818941504185,21.1033,21.1546,21.0987,21.136,62534.8189
2007-10-05 11:40:00,45.33,45.47,45.32,45.45,117548.74651810584,21.1313,21.1966,21.1266,21.1872,117548.7465
2007-10-05 11:50:00,45.45,45.48,45.41,45.48,37604.45682451253,21.1872,21.2012,21.1686,21.2012,37604.4568
2007-10-05 12:00:00,45.47,45.5,45.46,45.49,53481.89415041783,21.1966,21.2105,21.1919,21.2059,53481.8942
2007-10-05 12:10:00,45.49,45.5,45.44,45.49,57799.442896935936,21.2059,21.2105,21.1826,21.2059,57799.4429
2007-10-05 12:20:00,45.49,45.49,45.37,45.38,62256.26740947076,21.2059,21.2059,21.1499,21.1546,62256.2674
2007-10-05 12:30:00,45.39,45.4,45.36,45.37,23259.05292479109,21.1593,21.1639,21.1453,21.1499,23259.0529
2007-10-05 12:40:00,45.38,45.4,45.36,45.39,18245.125348189416,21.1546,21.1639,21.1453,21.1593,18245.1253
2007-10-05 12:50:00,45.39,45.4,45.36,45.36,35793.87186629527,21.1593,21.1639,21.1453,21.1453,35793.8719
2007-10-05 13:00:00,45.36,45.4,45.33,45.4,40250.696378830085,21.1453,21.1639,21.1313,21.1639,40250.6964
2007-10-05 13:10:00,45.4,45.42,45.38,45.4,22423.398328690808,21.1639,21.1733,21.1546,21.1639,22423.3983
2007-10-05 13:20:00,45.4,45.41,45.28,45.36,83983.286908078,21.1639,21.1686,21.108,21.1453,83983.2869
2007-10-05 13:30:00,45.35,45.41,45.33,45.34,32311.97771587744,21.1406,21.1686,21.1313,21.136,32311.9777
2007-10-05 13:40:00,45.33,45.41,45.32,45.36,27994.42896935933,21.1313,21.1686,21.1266,21.1453,27994.429
2007-10-05 13:50:00,45.36,45.38,45.34,45.38,130362.11699164346,21.1453,21.1546,21.136,21.1546,130362.117
2007-10-05 14:00:00,45.34,45.38,45.34,45.35,27715.877437325908,21.136,21.1546,21.136,21.1406,27715.8774
2007-10-05 14:10:00,45.36,45.4,45.35,45.38,68523.67688022285,21.1453,21.1639,21.1406,21.1546,68523.6769
2007-10-05 14:20:00,45.39,45.43,45.36,45.42,67827.29805013927,21.1593,21.1779,21.1453,21.1733,67827.2981
2007-10-05 14:30:00,45.41,45.43,45.37,45.39,37883.008356545964,21.1686,21.1779,21.1499,21.1593,37883.0084
2007-10-05 14:40:00,45.39,45.46,45.39,45.45,58356.54596100279,21.1593,21.1919,21.1593,21.1872,58356.546
2007-10-05 14:50:00,45.46,45.48,45.44,45.46,69359.33147632312,21.1919,21.2012,21.1826,21.1919,69359.3315
2007-10-05 15:00:00,45.45,45.49,45.44,45.45,65738.16155988858,21.1872,21.2059,21.1826,21.1872,65738.1616
2007-10-05 15:10:00,45.44,45.44,45.39,45.41,48328.690807799445,21.1826,21.1826,21.1593,21.1686,48328.6908
2007-10-05 15:20:00,45.41,45.41,45.38,45.41,62116.99164345404,21.1686,21.1686,21.1546,21.1686,62116.9916
2007-10-05 15:30:00,45.4,45.44,45.38,45.42,77576.6016713092,21.1639,21.1826,21.1546,21.1733,77576.6017
2007-10-05 15:40:00,45.42,45.43,45.36,45.38,137743.73259052925,21.1733,21.1779,21.1453,21.1546,137743.7326
2007-10-05 15:50:00,45.38,45.44,45.37,45.41,126183.84401114206,21.1546,21.1826,21.1499,21.1686,126183.844
2007-10-08 09:30:00,45.97,46.38,45.89,46.28,369220.0557103065,21.4296,21.6208,21.3923,21.5742,369220.0557
2007-10-08 09:40:00,46.27,46.27,46.04,46.06,126880.22284122564,21.5695,21.5695,21.4623,21.4716,126880.2228
2007-10-08 09:50:00,46.06,46.1,46.05,46.07,109331.4763231198,21.4716,21.4902,21.4669,21.4763,109331.4763
2007-10-08 10:00:00,46.07,46.08,45.95,46.0,151114.20612813372,21.4763,21.4809,21.4203,21.4436,151114.2061
2007-10-08 10:10:00,46.01,46.01,45.92,45.97,83147.63231197772,21.4483,21.4483,21.4063,21.4296,83147.6323
2007-10-08 10:20:00,45.97,45.97,45.92,45.95,63091.92200557103,21.4296,21.4296,21.4063,21.4203,63091.922
2007-10-08 10:30:00,45.95,45.96,45.92,45.92,69498.60724233984,21.4203,21.425,21.4063,21.4063,69498.6072
2007-10-08 10:40:00,45.92,46.0,45.88,45.97,46657.38161559889,21.4063,21.4436,21.3877,21.4296,46657.3816
2007-10-08 10:50:00,45.97,46.0,45.94,45.97,30640.668523676883,21.4296,21.4436,21.4157,21.4296,30640.6685
2007-10-08 11:00:00,45.98,46.0,45.95,45.95,110584.9582172702,21.4343,21.4436,21.4203,21.4203,110584.9582
2007-10-08 11:10:00,45.95,45.99,45.95,45.97,43732.59052924792,21.4203,21.439,21.4203,21.4296,43732.5905
2007-10-08 11:20:00,45.97,46.0,45.97,45.98,34958.21727019499,21.4296,21.4436,21.4296,21.4343,34958.2173
2007-10-08 11:30:00,45.99,46.04,45.99,46.01,41504.178272980505,21.439,21.4623,21.439,21.4483,41504.1783
2007-10-08 11:40:00,46.02,46.02,45.98,46.0,60724.23398328691,21.453,21.453,21.4343,21.4436,60724.234
2007-10-08 11:50:00,46.0,46.0,45.98,45.99,21727.01949860724,21.4436,21.4436,21.4343,21.439,21727.0195
2007-10-08 12:00:00,45.99,46.0,45.98,45.99,25626.74094707521,21.439,21.4436,21.4343,21.439,25626.7409
2007-10-08 12:10:00,45.99,46.0,45.96,45.97,52506.96378830084,21.439,21.4436,21.425,21.4296,52506.9638
2007-10-08 12:20:00,45.97,46.0,45.96,45.99,30919.22005571031,21.4296,21.4436,21.425,21.439,30919.2201
2007-10-08 12:30:00,45.98,45.99,45.98,45.98,17130.91922005571,21.4343,21.439,21.4343,21.4343,17130.9192
2007-10-08 12:40:00,45.99,46.02,45.98,46.02,62534.818941504185,21.439,21.453,21.4343,21.453,62534.8189
2007-10-08 12:50:00,46.02,46.05,45.99,46.03,47771.58774373259,21.453,21.4669,21.439,21.4576,47771.5877
2007-10-08 13:00:00,46.03,46.05,46.02,46.05,36768.802228412256,21.4576,21.4669,21.453,21.4669,36768.8022
2007-10-08 13:10:00,46.03,46.05,46.01,46.03,35793.87186629527,21.4576,21.4669,21.4483,21.4576,35793.8719
2007-10-08 13:20:00,46.03,46.11,46.02,46.1,56824.51253481895,21.4576,21.4949,21.453,21.4902,56824.5125
2007-10-08 13:30:00,46.1,46.19,46.07,46.13,71169.9164345404,21.4902,21.5322,21.4763,21.5042,71169.9164
2007-10-08 13:40:00,46.13,46.14,46.05,46.1,91225.62674094707,21.5042,21.5089,21.4669,21.4902,91225.6267
2007-10-08 13:50:00,46.1,46.1,45.98,46.02,52367.68802228413,21.4902,21.4902,21.4343,21.453,52367.688
2007-10-08 14:00:00,46.03,46.04,46.0,46.01,40389.9721448468,21.4576,21.4623,21.4436,21.4483,40389.9721
2007-10-08 14:10:00,46.01,46.02,45.98,46.02,49721.44846796658,21.4483,21.453,21.4343,21.453,49721.4485
2007-10-08 14:20:00,46.02,46.04,45.97,45.98,37325.90529247911,21.453,21.4623,21.4296,21.4343,37325.9053
2007-10-08 14:30:00,45.98,46.01,45.96,45.97,40807.79944289694,21.4343,21.4483,21.425,21.4296,40807.7994
2007-10-08 14:40:00,46.0,46.03,45.97,46.03,75348.1894150418,21.4436,21.4576,21.4296,21.4576,75348.1894
2007-10-08 14:50:00,46.03,46.1,46.02,46.09,117966.573816156,21.4576,21.4902,21.453,21.4856,117966.5738
2007-10-08 15:00:00,46.1,46.12,46.08,46.1,84261.83844011143,21.4902,21.4996,21.4809,21.4902,84261.8384
2007-10-08 15:10:00,46.1,46.2,46.1,46.14,115598.88579387189,21.4902,21.5369,21.4902,21.5089,115598.8858
2007-10-08 15:20:00,46.15,46.22,46.13,46.21,106824.51253481896,21.5136,21.5462,21.5042,21.5415,106824.5125
2007-10-08 15:30:00,46.21,46.26,46.16,46.2,217688.02228412256,21.5415,21.5648,21.5182,21.5369,217688.0223
2007-10-08 15:40:00,46.2,46.26,46.16,46.24,330640.6685236769,21.5369,21.5648,21.5182,21.5555,330640.6685
2007-10-08 15:50:00,46.24,46.4,46.19,46.38,509052.9247910864,21.5555,21.6301,21.5322,21.6208,509052.9248
2007-10-09 09:30:00,46.96,47.39,46.96,47.37,395821.72701949865,21.8911,22.0916,21.8911,22.0823,395821.727
2007-10-09 09:40:00,47.38,47.46,46.96,47.17,425487.4651810585,22.0869,22.1242,21.8911,21.989,425487.4652
2007-10-09 09:50:00,47.18,47.57,47.17,47.56,390947.07520891365,21.9937,22.1755,21.989,22.1708,390947.0752
2007-10-09 10:00:00,47.55,47.55,47.39,47.4,205292.4791086351,22.1662,22.1662,22.0916,22.0963,205292.4791
2007-10-09 10:10:00,47.4,47.45,47.26,47.26,210027.85515320336,22.0963,22.1196,22.031,22.031,210027.8552
2007-10-09 10:20:00,47.27,47.39,47.23,47.34,196935.9331476323,22.0357,22.0916,22.017,22.0683,196935.9331
2007-10-09 10:30:00,47.34,47.42,47.34,47.39,191922.00557103063,22.0683,22.1056,22.0683,22.0916,191922.0056
2007-10-09 10:40:00,47.4,47.41,47.33,47.36,73537.60445682451,22.0963,22.1009,22.0636,22.0776,73537.6045
2007-10-09 10:50:00,47.38,47.38,47.22,47.27,109192.20055710307,22.0869,22.0869,22.0124,22.0357,109192.2006
2007-10-09 11:00:00,47.27,47.35,47.25,47.25,102785.51532033426,22.0357,22.073,22.0263,22.0263,102785.5153
2007-10-09 11:10:00,47.25,47.31,47.19,47.3,106406.6852367688,22.0263,22.0543,21.9984,22.0496,106406.6852
2007-10-09 11:20:00,47.3,47.34,47.22,47.24,100974.930362117,22.0496,22.0683,22.0124,22.0217,100974.9304
2007-10-09 11:30:00,47.24,47.27,47.23,47.25,75626.74094707522,22.0217,22.0357,22.017,22.0263,75626.7409
2007-10-09 11:40:00,47.25,47.27,47.22,47.24,66713.09192200558,22.0263,22.0357,22.0124,22.0217,66713.0919
2007-10-09 11:50:00,47.24,47.28,47.21,47.26,69359.33147632312,22.0217,22.0403,22.0077,22.031,69359.3315
2007-10-09 12:00:00,47.25,47.3,47.24,47.24,50417.82729805014,22.0263,22.0496,22.0217,22.0217,50417.8273
2007-10-09 12:10:00,47.24,47.29,47.23,47.26,90807.79944289694,22.0217,22.045,22.017,22.031,90807.7994
2007-10-09 12:20:00,47.26,47.27,47.19,47.2,40389.9721448468,22.031,22.0357,21.9984,22.003,40389.9721
2007-10-09 12:30:00,47.19,47.21,47.15,47.15,47353.760445682456,21.9984,22.0077,21.9797,21.9797,47353.7604
2007-10-09 12:40:00,47.14,47.17,47.12,47.16,47493.03621169917,21.9751,21.989,21.9657,21.9844,47493.0362
2007-10-09 12:50:00,47.15,47.16,47.11,47.11,35793.87186629527,21.9797,21.9844,21.9611,21.9611,35793.8719
2007-10-09 13:00:00,47.12,47.17,47.09,47.16,48328.690807799445,21.9657,21.989,21.9517,21.9844,48328.6908
2007-10-09 13:10:00,47.16,47.18,47.15,47.17,33565.45961002786,21.9844,21.9937,21.9797,21.989,33565.4596
2007-10-09 13:20:00,47.17,47.17,47.01,47.05,77576.6016713092,21.989,21.989,21.9145,21.9331,77576.6017
2007-10-09 13:30:00,47.06,47.2,47.05,47.14,56685.23676880224,21.9378,22.003,21.9331,21.9751,56685.2368
2007-10-09 13:40:00,47.14,47.25,47.11,47.24,44289.69359331477,21.9751,22.0263,21.9611,22.0217,44289.6936
2007-10-09 13:50:00,47.24,47.3,47.22,47.3,42200.55710306407,22.0217,22.0496,22.0124,22.0496,42200.5571
2007-10-09 14:00:00,47.28,47.3,47.16,47.24,98467.96657381616,22.0403,22.0496,21.9844,22.0217,98467.9666
2007-10-09 14:10:00,47.24,47.27,47.17,47.19,36350.97493036212,22.0217,22.0357,21.989,21.9984,36350.9749
2007-10-09 14:20:00,47.19,47.31,47.19,47.29,55710.30640668524,21.9984,22.0543,21.9984,22.045,55710.3064
2007-10-09 14:30:00,47.29,47.43,47.25,47.27,102367.68802228411,22.045,22.1102,22.0263,22.0357,102367.688
2007-10-09 14:40:00,47.26,47.3,47.26,47.28,37743.73259052925,22.031,22.0496,22.031,22.0403,37743.7326
2007-10-09 14:50:00,47.29,47.29,47.22,47.23,38440.11142061282,22.045,22.045,22.0124,22.017,38440.1114
2007-10-09 15:00:00,47.23,47.23,47.14,47.21,138161.5598885794,22.017,22.017,21.9751,22.0077,138161.5599
2007-10-09 15:10:00,47.2,47.27,47.2,47.24,64345.40389972145,22.003,22.0357,22.003,22.0217,64345.4039
2007-10-09 15:20:00,47.24,47.25,47.19,47.19,108635.0974930362,22.0217,22.0263,21.9984,21.9984,108635.0975
2007-10-09 15:30:00,47.19,47.21,47.14,47.19,130362.11699164346,21.9984,22.0077,21.9751,21.9984,130362.117
2007-10-09 15:40:00,47.19,47.24,47.12,47.14,171309.19220055713,21.9984,22.0217,21.9657,21.9751,171309.1922
2007-10-09 15:50:00,47.14,47.17,47.12,47.17,274791.0863509749,21.9751,21.989,21.9657,21.989,274791.0864
2007-10-10 09:30:00,47.17,47.28,47.06,47.28,93314.76323119778,21.989,22.0403,21.9378,22.0403,93314.7632
2007-10-10 09:40:00,47.28,47.37,47.25,47.36,62395.543175487466,22.0403,22.0823,22.0263,22.0776,62395.5432
2007-10-10 09:50:00,47.36,47.4,47.29,47.35,65598.88579387187,22.0776,22.0963,22.045,22.073,65598.8858
2007-10-10 10:00:00,47.34,47.41,47.34,47.4,47771.58774373259,22.0683,22.1009,22.0683,22.0963,47771.5877
2007-10-10 10:10:00,47.4,47.4,47.33,47.33,49721.44846796658,22.0963,22.0963,22.0636,22.0636,49721.4485
2007-10-10 10:20:00,47.33,47.39,47.29,47.37,50000.0,22.0636,22.0916,22.045,22.0823,50000.0
2007-10-10 10:30:00,47.37,47.44,47.32,47.33,70891.36490250696,22.0823,22.1149,22.059,22.0636,70891.3649
2007-10-10 10:40:00,47.33,47.52,47.33,47.49,97214.48467966574,22.0636,22.1522,22.0636,22.1382,97214.4847
2007-10-10 10:50:00,47.49,47.57,47.49,47.51,158077.99442896937,22.1382,22.1755,22.1382,22.1475,158077.9944
2007-10-10 11:00:00,47.52,47.56,47.5,47.55,63509.74930362117,22.1522,22.1708,22.1429,22.1662,63509.7493
2007-10-10 11:10:00,47.55,47.55,47.5,47.51,20473.537604456826,22.1662,22.1662,22.1429,22.1475,20473.5376
2007-10-10 11:20:00,47.52,47.55,47.5,47.51,27715.877437325908,22.1522,22.1662,22.1429,22.1475,27715.8774
2007-10-10 11:30:00,47.51,47.51,47.45,47.47,30640.668523676883,22.1475,22.1475,22.1196,22.1289,30640.6685
2007-10-10 11:40:00,47.47,47.57,47.44,47.54,45403.89972144847,22.1289,22.1755,22.1149,22.1615,45403.8997
2007-10-10 11:50:00,47.55,47.57,47.5,47.5,24791.08635097493,22.1662,22.1755,22.1429,22.1429,24791.0864
2007-10-10 12:00:00,47.52,47.56,47.49,47.51,28412.25626740948,22.1522,22.1708,22.1382,22.1475,28412.2563
2007-10-10 12:10:00,47.52,47.57,47.45,47.45,30779.944289693594,22.1522,22.1755,22.1196,22.1196,30779.9443
2007-10-10 12:20:00,47.45,47.5,47.43,47.49,20752.089136490253,22.1196,22.1429,22.1102,22.1382,20752.0891
2007-10-10 12:30:00,47.48,47.48,47.44,47.45,8913.649025069639,22.1336,22.1336,22.1149,22.1196,8913.649
2007-10-10 12:40:00,47.45,47.45,47.41,47.43,19916.43454038997,22.1196,22.1196,22.1009,22.1102,19916.4345
2007-10-10 12:50:00,47.43,47.48,47.41,47.48,36629.526462395545,22.1102,22.1336,22.1009,22.1336,36629.5265
2007-10-10 13:00:00,47.47,47.5,47.42,47.43,52367.68802228413,22.1289,22.1429,22.1056,22.1102,52367.688
2007-10-10 13:10:00,47.43,47.48,47.43,47.46,29805.013927576605,22.1102,22.1336,22.1102,22.1242,29805.0139
2007-10-10 13:20:00,47.47,47.52,47.46,47.5,37883.008356545964,22.1289,22.1522,22.1242,22.1429,37883.0084
2007-10-10 13:30:00,47.5,47.52,47.44,47.49,89972.14484679667,22.1429,22.1522,22.1149,22.1382,89972.1448
2007-10-10 13:40:00,47.49,47.52,47.49,47.51,50974.930362117,22.1382,22.1522,22.1382,22.1475,50974.9304
2007-10-10 13:50:00,47.52,47.54,47.48,47.52,36211.69916434541,22.1522,22.1615,22.1336,22.1522,36211.6992
2007-10-10 14:00:00,47.52,47.55,47.5,47.5,69080.7799442897,22.1522,22.1662,22.1429,22.1429,69080.7799
2007-10-10 14:10:00,47.5,47.5,47.45,47.45,36908.07799442897,22.1429,22.1429,22.1196,22.1196,36908.078
2007-10-10 14:20:00,47.46,47.5,47.45,47.49,34679.66573816156,22.1242,22.1429,22.1196,22.1382,34679.6657
2007-10-10 14:30:00,47.49,47.5,47.46,47.47,40668.52367688023,22.1382,22.1429,22.1242,22.1289,40668.5237
2007-10-10 14:40:00,47.48,47.57,47.46,47.55,71309.19220055711,22.1336,22.1755,22.1242,22.1662,71309.1922
2007-10-10 14:50:00,47.55,47.59,47.52,47.56,75348.1894150418,22.1662,22.1848,22.1522,22.1708,75348.1894
2007-10-10 15:00:00,47.57,47.61,47.56,47.57,75069.63788300836,22.1755,22.1942,22.1708,22.1755,75069.6379
2007-10-10 15:10:00,47.57,47.6,47.55,47.59,85097.4930362117,22.1755,22.1895,22.1662,22.1848,85097.493
2007-10-10 15:20:00,47.59,47.62,47.57,47.58,47075.20891364903,22.1848,22.1988,22.1755,22.1802,47075.2089
2007-10-10 15:30:00,47.58,47.58,47.52,47.53,74651.81058495822,22.1802,22.1802,22.1522,22.1569,74651.8106
2007-10-10 15:40:00,47.55,47.62,47.55,47.6,90389.9721448468,22.1662,22.1988,22.1662,22.1895,90389.9721
2007-10-10 15:50:00,47.59,47.6,47.5,47.5,118105.84958217273,22.1848,22.1895,22.1429,22.1429,118105.8496
2007-10-11 09:30:00,47.68,47.87,47.36,47.39,110724.23398328692,22.2268,22.3154,22.0776,22.0916,110724.234
2007-10-11 09:40:00,47.39,47.39,46.98,47.09,143036.21169916436,22.0916,22.0916,21.9005,21.9517,143036.2117
2007-10-11 09:50:00,47.09,47.28,47.07,47.26,61420.61281337048,21.9517,22.0403,21.9424,22.031,61420.6128
2007-10-11 10:00:00,47.27,47.29,47.18,47.19,69080.7799442897,22.0357,22.045,21.9937,21.9984,69080.7799
2007-10-11 10:10:00,47.2,47.22,47.19,47.2,50835.654596100285,22.003,22.0124,21.9984,22.003,50835.6546
2007-10-11 10:20:00,47.2,47.32,47.19,47.28,62395.543175487466,22.003,22.059,21.9984,22.0403,62395.5432
2007-10-11 10:30:00,47.28,47.29,47.13,47.13,55849.58217270195,22.0403,22.045,21.9704,21.9704,55849.5822
2007-10-11 10:40:00,47.13,47.14,47.07,47.12,49442.89693593315,21.9704,21.9751,21.9424,21.9657,49442.8969
2007-10-11 10:50:00,47.12,47.14,47.04,47.05,30083.56545961003,21.9657,21.9751,21.9284,21.9331,30083.5655
2007-10-11 11:00:00,47.04,47.05,46.95,46.96,86768.80222841226,21.9284,21.9331,21.8865,21.8911,86768.8022
2007-10-11 11:10:00,46.96,46.97,46.91,46.91,35376.044568245125,21.8911,21.8958,21.8678,21.8678,35376.0446
2007-10-11 11:20:00,46.91,46.91,46.89,46.91,41364.902506963794,21.8678,21.8678,21.8585,21.8678,41364.9025
2007-10-11 11:30:00,46.91,46.96,46.86,46.96,54317.54874651811,21.8678,21.8911,21.8445,21.8911,54317.5487
2007-10-11 11:40:00,46.96,47.02,46.96,46.98,27158.774373259053,21.8911,21.9191,21.8911,21.9005,27158.7744
2007-10-11 11:50:00,46.98,47.01,46.96,46.96,23259.05292479109,21.9005,21.9145,21.8911,21.8911,23259.0529
2007-10-11 12:00:00,46.96,46.97,46.89,46.89,42200.55710306407,21.8911,21.8958,21.8585,21.8585,42200.5571
2007-10-11 12:10:00,46.9,46.98,46.86,46.95,113091.92200557105,21.8632,21.9005,21.8445,21.8865,113091.922
2007-10-11 12:20:00,46.95,46.96,46.92,46.94,33426.183844011146,21.8865,21.8911,21.8725,21.8818,33426.1838
2007-10-11 12:30:00,46.94,46.99,46.94,46.98,43314.76323119777,21.8818,21.9051,21.8818,21.9005,43314.7632
2007-10-11 12:40:00,46.98,46.99,46.92,46.93,34958.21727019499,21.9005,21.9051,21.8725,21.8772,34958.2173
2007-10-11 12:50:00,46.94,46.94,46.89,46.89,46657.38161559889,21.8818,21.8818,21.8585,21.8585,46657.3816
2007-10-11 13:00:00,46.89,46.91,46.86,46.89,41643.45403899722,21.8585,21.8678,21.8445,21.8585,41643.454
2007-10-11 13:10:00,46.88,46.92,46.87,46.91,38718.66295264624,21.8539,21.8725,21.8492,21.8678,38718.663
2007-10-11 13:20:00,46.91,46.93,46.89,46.89,36908.07799442897,21.8678,21.8772,21.8585,21.8585,36908.078
2007-10-11 13:30:00,46.9,46.92,46.87,46.92,54456.82451253482,21.8632,21.8725,21.8492,21.8725,54456.8245
2007-10-11 13:40:00,46.93,46.99,46.92,46.99,32451.25348189416,21.8772,21.9051,21.8725,21.9051,32451.2535
2007-10-11 13:50:00,46.97,46.99,46.94,46.96,36768.802228412256,21.8958,21.9051,21.8818,21.8911,36768.8022
2007-10-11 14:00:00,46.96,46.99,46.88,46.9,60445.68245125349,21.8911,21.9051,21.8539,21.8632,60445.6825
2007-10-11 14:10:00,46.9,46.91,46.8,46.81,72284.12256267409,21.8632,21.8678,21.8166,21.8212,72284.1226
2007-10-11 14:20:00,46.84,46.9,46.66,46.68,121587.74373259052,21.8352,21.8632,21.7513,21.7606,121587.7437
2007-10-11 14:30:00,46.67,46.76,46.61,46.71,124373.2590529248,21.756,21.7979,21.728,21.7746,124373.2591
2007-10-11 14:40:00,46.73,46.82,46.71,46.76,129805.0139275766,21.7839,21.8259,21.7746,21.7979,129805.0139
2007-10-11 14:50:00,46.75,46.78,46.68,46.72,72701.94986072424,21.7933,21.8072,21.7606,21.7793,72701.9499
2007-10-11 15:00:00,46.71,46.76,46.64,46.68,118384.40111420614,21.7746,21.7979,21.742,21.7606,118384.4011
2007-10-11 15:10:00,46.69,46.72,46.62,46.66,137743.73259052925,21.7653,21.7793,21.7327,21.7513,137743.7326
2007-10-11 15:20:00,46.66,46.74,46.62,46.65,131058.49582172705,21.7513,21.7886,21.7327,21.7466,131058.4958
2007-10-11 15:30:00,46.65,46.68,46.6,46.67,106128.1337047354,21.7466,21.7606,21.7233,21.756,106128.1337
2007-10-11 15:40:00,46.67,46.81,46.61,46.81,114623.95543175488,21.756,21.8212,21.728,21.8212,114623.9554
2007-10-11 15:50:00,46.81,46.82,46.69,46.71,155571.03064066853,21.8212,21.8259,21.7653,21.7746,155571.0306
2007-10-12 09:30:00,46.89,46.98,46.75,46.76,38300.8356545961,21.8585,21.9005,21.7933,21.7979,38300.8357
2007-10-12 09:40:00,46.76,46.76,46.52,46.57,84958.21727019499,21.7979,21.7979,21.686,21.7093,84958.2173
2007-10-12 09:50:00,46.57,46.6,46.47,46.49,87604.45682451254,21.7093,21.7233,21.6627,21.672,87604.4568
2007-10-12 10:00:00,46.48,46.51,46.47,46.5,51949.86072423399,21.6674,21.6814,21.6627,21.6767,51949.8607
2007-10-12 10:10:00,46.5,46.5,46.38,46.44,71030.64066852369,21.6767,21.6767,21.6208,21.6487,71030.6407
2007-10-12 10:20:00,46.44,46.45,46.36,46.4,54317.54874651811,21.6487,21.6534,21.6114,21.6301,54317.5487
2007-10-12 10:30:00,46.38,46.49,46.38,46.49,44707.5208913649,21.6208,21.672,21.6208,21.672,44707.5209
2007-10-12 10:40:00,46.49,46.57,46.49,46.55,31754.874651810587,21.672,21.7093,21.672,21.7,31754.8747
2007-10-12 10:50:00,46.56,46.61,46.49,46.57,34122.56267409471,21.7047,21.728,21.672,21.7093,34122.5627
2007-10-12 11:00:00,46.57,46.63,46.49,46.6,85097.4930362117,21.7093,21.7373,21.672,21.7233,85097.493
2007-10-12 11:10:00,46.61,46.69,46.61,46.66,33704.73537604457,21.728,21.7653,21.728,21.7513,33704.7354
2007-10-12 11:20:00,46.66,46.72,46.66,46.72,19220.05571030641,21.7513,21.7793,21.7513,21.7793,19220.0557
2007-10-12 11:30:00,46.72,46.77,46.71,46.76,36350.97493036212,21.7793,21.8026,21.7746,21.7979,36350.9749
2007-10-12 11:40:00,46.76,46.78,46.73,46.75,32590.529247910865,21.7979,21.8072,21.7839,21.7933,32590.5292
2007-10-12 11:50:00,46.76,46.83,46.76,46.81,110306.40668523675,21.7979,21.8305,21.7979,21.8212,110306.4067
2007-10-12 12:00:00,46.83,46.83,46.77,46.78,26462.395543175488,21.8305,21.8305,21.8026,21.8072,26462.3955
2007-10-12 12:10:00,46.78,46.83,46.77,46.83,22423.398328690808,21.8072,21.8305,21.8026,21.8305,22423.3983
2007-10-12 12:20:00,46.82,46.89,46.82,46.89,45682.45125348189,21.8259,21.8585,21.8259,21.8585,45682.4513
2007-10-12 12:30:00,46.89,46.89,46.83,46.83,22284.122562674096,21.8585,21.8585,21.8305,21.8305,22284.1226
2007-10-12 12:40:00,46.84,46.95,46.84,46.93,41643.45403899722,21.8352,21.8865,21.8352,21.8772,41643.454
2007-10-12 12:50:00,46.93,46.94,46.84,46.87,35515.32033426184,21.8772,21.8818,21.8352,21.8492,35515.3203
2007-10-12 13:00:00,46.88,46.89,46.87,46.89,26880.22284122563,21.8539,21.8585,21.8492,21.8585,26880.2228
2007-10-12 13:10:00,46.89,46.89,46.88,46.89,44707.5208913649,21.8585,21.8585,21.8539,21.8585,44707.5209
2007-10-12 13:20:00,46.89,46.91,46.88,46.91,27437.32590529248,21.8585,21.8678,21.8539,21.8678,27437.3259
2007-10-12 13:30:00,46.9,46.92,46.88,46.89,21030.64066852368,21.8632,21.8725,21.8539,21.8585,21030.6407
2007-10-12 13:40:00,46.9,46.99,46.9,46.98,43175.48746518106,21.8632,21.9051,21.8632,21.9005,43175.4875
2007-10-12 13:50:00,46.98,47.04,46.96,47.04,105431.75487465182,21.9005,21.9284,21.8911,21.9284,105431.7549
2007-10-12 14:00:00,47.04,47.06,47.01,47.04,48328.690807799445,21.9284,21.9378,21.9145,21.9284,48328.6908
2007-10-12 14:10:00,47.04,47.06,47.01,47.04,48467.96657381616,21.9284,21.9378,21.9145,21.9284,48467.9666
2007-10-12 14:20:00,47.04,47.06,47.01,47.03,29805.013927576605,21.9284,21.9378,21.9145,21.9238,29805.0139
2007-10-12 14:30:00,47.03,47.12,47.03,47.11,45682.45125348189,21.9238,21.9657,21.9238,21.9611,45682.4513
2007-10-12 14:40:00,47.11,47.12,47.04,47.05,82451.25348189415,21.9611,21.9657,21.9284,21.9331,82451.2535
2007-10-12 14:50:00,47.04,47.06,47.01,47.03,49582.172701949865,21.9284,21.9378,21.9145,21.9238,49582.1727
2007-10-12 15:00:00,47.03,47.04,46.94,46.96,105710.30640668524,21.9238,21.9284,21.8818,21.8911,105710.3064
2007-10-12 15:10:00,46.96,46.96,46.87,46.87,37047.35376044569,21.8911,21.8911,21.8492,21.8492,37047.3538
2007-10-12 15:20:00,46.86,46.87,46.8,46.81,48746.51810584959,21.8445,21.8492,21.8166,21.8212,48746.5181
2007-10-12 15:30:00,46.81,46.83,46.79,46.83,189832.86908078,21.8212,21.8305,21.8119,21.8305,189832.8691
2007-10-12 15:40:00,46.82,46.85,46.81,46.84,62534.818941504185,21.8259,21.8399,21.8212,21.8352,62534.8189
2007-10-12 15:50:00,46.85,46.91,46.83,46.89,72284.12256267409,21.8399,21.8678,21.8305,21.8585,72284.1226
2007-10-15 09:30:00,46.98,47.03,46.6,46.66,142339.8328690808,21.9005,21.9238,21.7233,21.7513,142339.8329
2007-10-15 09:40:00,46.65,46.76,46.64,46.76,37186.6295264624,21.7466,21.7979,21.742,21.7979,37186.6295
2007-10-15 09:50:00,46.76,46.8,46.76,46.77,74651.81058495822,21.7979,21.8166,21.7979,21.8026,74651.8106
2007-10-15 10:00:00,46.77,46.87,46.77,46.8,47493.03621169917,21.8026,21.8492,21.8026,21.8166,47493.0362
2007-10-15 10:10:00,46.8,46.81,46.76,46.76,87325.90529247912,21.8166,21.8212,21.7979,21.7979,87325.9053
2007-10-15 10:20:00,46.76,46.78,46.72,46.76,59470.75208913649,21.7979,21.8072,21.7793,21.7979,59470.7521
2007-10-15 10:30:00,46.76,46.78,46.73,46.78,28830.08356545961,21.7979,21.8072,21.7839,21.8072,28830.0836
2007-10-15 10:40:00,46.78,46.78,46.73,46.74,30919.22005571031,21.8072,21.8072,21.7839,21.7886,30919.2201
2007-10-15 10:50:00,46.73,46.76,46.73,46.73,48607.24233983287,21.7839,21.7979,21.7839,21.7839,48607.2423
2007-10-15 11:00:00,46.73,46.73,46.51,46.56,104874.65181058495,21.7839,21.7839,21.6814,21.7047,104874.6518
2007-10-15 11:10:00,46.57,46.57,46.47,46.48,41922.00557103064,21.7093,21.7093,21.6627,21.6674,41922.0056
2007-10-15 11:20:00,46.46,46.49,46.45,46.48,60027.85515320335,21.6581,21.672,21.6534,21.6674,60027.8552
2007-10-15 11:30:00,46.48,46.61,46.46,46.59,70334.26183844011,21.6674,21.728,21.6581,21.7187,70334.2618
2007-10-15 11:40:00,46.59,46.67,46.55,46.56,72284.12256267409,21.7187,21.756,21.7,21.7047,72284.1226
2007-10-15 11:50:00,46.55,46.64,46.55,46.63,24512.534818941505,21.7,21.742,21.7,21.7373,24512.5348
2007-10-15 12:00:00,46.61,46.61,46.58,46.59,22980.501392757666,21.728,21.728,21.714,21.7187,22980.5014
2007-10-15 12:10:00,46.59,46.59,46.54,46.54,14763.231197771587,21.7187,21.7187,21.6954,21.6954,14763.2312
2007-10-15 12:20:00,46.55,46.56,46.5,46.51,14066.852367688023,21.7,21.7047,21.6767,21.6814,14066.8524
2007-10-15 12:30:00,46.53,46.53,46.48,46.5,22562.674094707523,21.6907,21.6907,21.6674,21.6767,22562.6741
2007-10-15 12:40:00,46.5,46.5,46.46,46.48,24930.362116991644,21.6767,21.6767,21.6581,21.6674,24930.3621
2007-10-15 12:50:00,46.48,46.49,46.31,46.36,105013.92757660168,21.6674,21.672,21.5881,21.6114,105013.9276
2007-10-15 13:00:00,46.35,46.45,46.3,46.43,56545.96100278552,21.6068,21.6534,21.5835,21.6441,56545.961
2007-10-15 13:10:00,46.43,46.44,46.32,46.36,48746.51810584959,21.6441,21.6487,21.5928,21.6114,48746.5181
2007-10-15 13:20:00,46.35,46.39,46.33,46.38,18802.228412256267,21.6068,21.6254,21.5975,21.6208,18802.2284
2007-10-15 13:30:00,46.38,46.39,46.31,46.33,80222.84122562675,21.6208,21.6254,21.5881,21.5975,80222.8412
2007-10-15 13:40:00,46.34,46.39,46.32,46.38,31754.874651810587,21.6021,21.6254,21.5928,21.6208,31754.8747
2007-10-15 13:50:00,46.37,46.38,46.31,46.31,47214.484679665744,21.6161,21.6208,21.5881,21.5881,47214.4847
2007-10-15 14:00:00,46.32,46.33,46.29,46.3,24233.98328690808,21.5928,21.5975,21.5788,21.5835,24233.9833
2007-10-15 14:10:00,46.28,46.35,46.26,46.33,34958.21727019499,21.5742,21.6068,21.5648,21.5975,34958.2173
2007-10-15 14:20:00,46.34,46.35,46.3,46.33,40807.79944289694,21.6021,21.6068,21.5835,21.5975,40807.7994
2007-10-15 14:30:00,46.33,46.35,46.3,46.35,35933.14763231198,21.5975,21.6068,21.5835,21.6068,35933.1476
2007-10-15 14:40:00,46.35,46.4,46.33,46.35,28830.08356545961,21.6068,21.6301,21.5975,21.6068,28830.0836
2007-10-15 14:50:00,46.36,46.4,46.31,46.39,58217.27019498608,21.6114,21.6301,21.5881,21.6254,58217.2702
2007-10-15 15:00:00,46.4,46.64,46.38,46.56,108217.27019498608,21.6301,21.742,21.6208,21.7047,108217.2702
2007-10-15 15:10:00,46.56,46.57,46.4,46.43,47075.20891364903,21.7047,21.7093,21.6301,21.6441,47075.2089
2007-10-15 15:20:00,46.41,46.5,46.3,46.38,84679.66573816157,21.6348,21.6767,21.5835,21.6208,84679.6657
2007-10-15 15:30:00,46.38,46.42,46.31,46.39,77298.05013927577,21.6208,21.6394,21.5881,21.6254,77298.0501
2007-10-15 15:40:00,46.39,46.53,46.34,46.51,119498.60724233984,21.6254,21.6907,21.6021,21.6814,119498.6072
2007-10-15 15:50:00,46.5,46.56,46.35,46.43,333426.1838440112,21.6767,21.7047,21.6068,21.6441,333426.1838
2007-10-16 09:30:00,46.38,46.38,46.25,46.31,111559.8885793872,21.6208,21.6208,21.5602,21.5881,111559.8886
2007-10-16 09:40:00,46.33,46.38,46.29,46.34,60027.85515320335,21.5975,21.6208,21.5788,21.6021,60027.8552
2007-10-16 09:50:00,46.34,46.36,46.28,46.28,35654.596100278555,21.6021,21.6114,21.5742,21.5742,35654.5961
2007-10-16 10:00:00,46.29,46.31,46.2,46.3,79387.18662952646,21.5788,21.5881,21.5369,21.5835,79387.1866
2007-10-16 10:10:00,46.3,46.32,46.16,46.22,84261.83844011143,21.5835,21.5928,21.5182,21.5462,84261.8384
2007-10-16 10:20:00,46.22,46.24,46.1,46.2,77298.05013927577,21.5462,21.5555,21.4902,21.5369,77298.0501
2007-10-16 10:30:00,46.2,46.3,46.16,46.2,96378.83008356548,21.5369,21.5835,21.5182,21.5369,96378.8301
2007-10-16 10:40:00,46.21,46.34,46.17,46.34,89136.49025069638,21.5415,21.6021,21.5229,21.6021,89136.4903
2007-10-16 10:50:00,46.34,46.34,46.23,46.29,63231.197771587744,21.6021,21.6021,21.5508,21.5788,63231.1978
2007-10-16 11:00:00,46.29,46.43,46.24,46.37,114763.2311977716,21.5788,21.6441,21.5555,21.6161,114763.2312
2007-10-16 11:10:00,46.38,46.41,46.3,46.33,64763.2311977716,21.6208,21.6348,21.5835,21.5975,64763.2312
2007-10-16 11:20:00,46.31,46.35,46.29,46.3,55153.203342618384,21.5881,21.6068,21.5788,21.5835,55153.2033
2007-10-16 11:30:00,46.3,46.38,46.29,46.3,79805.01392757661,21.5835,21.6208,21.5788,21.5835,79805.0139
2007-10-16 11:40:00,46.29,46.34,46.28,46.31,32590.529247910865,21.5788,21.6021,21.5742,21.5881,32590.5292
2007-10-16 11:50:00,46.32,46.32,46.28,46.31,25208.91364902507,21.5928,21.5928,21.5742,21.5881,25208.9136
2007-10-16 12:00:00,46.31,46.31,46.19,46.3,44568.24512534819,21.5881,21.5881,21.5322,21.5835,44568.2451
2007-10-16 12:10:00,46.3,46.32,46.2,46.29,43732.59052924792,21.5835,21.5928,21.5369,21.5788,43732.5905
2007-10-16 12:20:00,46.27,46.33,46.25,46.33,33704.73537604457,21.5695,21.5975,21.5602,21.5975,33704.7354
2007-10-16 12:30:00,46.33,46.38,46.31,46.33,34401.114206128135,21.5975,21.6208,21.5881,21.5975,34401.1142
2007-10-16 12:40:00,46.32,46.33,46.28,46.32,29805.013927576605,21.5928,21.5975,21.5742,21.5928,29805.0139
2007-10-16 12:50:00,46.31,46.38,46.3,46.35,39554.31754874652,21.5881,21.6208,21.5835,21.6068,39554.3175
2007-10-16 13:00:00,46.34,46.38,46.28,46.29,67688.02228412256,21.6021,21.6208,21.5742,21.5788,67688.0223
2007-10-16 13:10:00,46.29,46.33,46.28,46.3,28969.359331476324,21.5788,21.5975,21.5742,21.5835,28969.3593
2007-10-16 13:20:00,46.3,46.33,46.23,46.3,35097.4930362117,21.5835,21.5975,21.5508,21.5835,35097.493
2007-10-16 13:30:00,46.29,46.37,46.27,46.33,45125.34818941505,21.5788,21.6161,21.5695,21.5975,45125.3482
2007-10-16 13:40:00,46.3,46.33,46.3,46.31,39554.31754874652,21.5835,21.5975,21.5835,21.5881,39554.3175
2007-10-16 13:50:00,46.3,46.33,46.28,46.28,31754.874651810587,21.5835,21.5975,21.5742,21.5742,31754.8747
2007-10-16 14:00:00,46.28,46.32,46.25,46.26,26323.119777158776,21.5742,21.5928,21.5602,21.5648,26323.1198
2007-10-16 14:10:00,46.25,46.32,46.17,46.22,98328.69080779944,21.5602,21.5928,21.5229,21.5462,98328.6908
2007-10-16 14:20:00,46.22,46.23,46.14,46.21,48746.51810584959,21.5462,21.5508,21.5089,21.5415,48746.5181
2007-10-16 14:30:00,46.2,46.2,46.15,46.16,46657.38161559889,21.5369,21.5369,21.5136,21.5182,46657.3816
2007-10-16 14:40:00,46.16,46.19,46.14,46.17,45403.89972144847,21.5182,21.5322,21.5089,21.5229,45403.8997
2007-10-16 14:50:00,46.17,46.2,46.11,46.15,36211.69916434541,21.5229,21.5369,21.4949,21.5136,36211.6992
2007-10-16 15:00:00,46.15,46.18,46.13,46.16,57799.442896935936,21.5136,21.5275,21.5042,21.5182,57799.4429
2007-10-16 15:10:00,46.17,46.3,46.15,46.3,86768.80222841226,21.5229,21.5835,21.5136,21.5835,86768.8022
2007-10-16 15:20:00,46.3,46.41,46.29,46.36,107799.44289693594,21.5835,21.6348,21.5788,21.6114,107799.4429
2007-10-16 15:30:00,46.35,46.45,46.3,46.42,89693.59331476323,21.6068,21.6534,21.5835,21.6394,89693.5933
2007-10-16 15:40:00,46.42,46.52,46.41,46.43,114484.67966573816,21.6394,21.686,21.6348,21.6441,114484.6797
2007-10-16 15:50:00,46.43,46.5,46.4,46.47,189275.7660167131,21.6441,21.6767,21.6301,21.6627,189275.766
2007-10-17 09:30:00,46.67,46.67,46.43,46.44,89832.86908077994,21.756,21.756,21.6441,21.6487,89832.8691
2007-10-17 09:40:00,46.43,46.56,46.39,46.56,98189.41504178272,21.6441,21.7047,21.6254,21.7047,98189.415
2007-10-17 09:50:00,46.56,46.73,46.49,46.73,82869.0807799443,21.7047,21.7839,21.672,21.7839,82869.0808
2007-10-17 10:00:00,46.72,46.72,46.59,46.59,61977.71587743733,21.7793,21.7793,21.7187,21.7187,61977.7159
2007-10-17 10:10:00,46.61,46.69,46.58,46.68,35793.87186629527,21.728,21.7653,21.714,21.7606,35793.8719
2007-10-17 10:20:00,46.68,46.78,46.6,46.66,70752.08913649025,21.7606,21.8072,21.7233,21.7513,70752.0891
2007-10-17 10:30:00,46.67,46.69,46.57,46.62,50139.27576601672,21.756,21.7653,21.7093,21.7327,50139.2758
2007-10-17 10:40:00,46.63,46.66,46.58,46.66,173955.43175487465,21.7373,21.7513,21.714,21.7513,173955.4318
2007-10-17 10:50:00,46.66,46.66,46.58,46.63,27158.774373259053,21.7513,21.7513,21.714,21.7373,27158.7744
2007-10-17 11:00:00,46.64,46.66,46.55,46.58,68941.50417827298,21.742,21.7513,21.7,21.714,68941.5042
2007-10-17 11:10:00,46.58,46.63,46.58,46.61,28551.532033426185,21.714,21.7373,21.714,21.728,28551.532
2007-10-17 11:20:00,46.61,46.71,46.59,46.63,40807.79944289694,21.728,21.7746,21.7187,21.7373,40807.7994
2007-10-17 11:30:00,46.63,46.72,46.6,46.6,52089.1364902507,21.7373,21.7793,21.7233,21.7233,52089.1365
2007-10-17 11:40:00,46.61,46.75,46.6,46.68,61281.337047353765,21.728,21.7933,21.7233,21.7606,61281.337
2007-10-17 11:50:00,46.7,46.75,46.67,46.68,48746.51810584959,21.7699,21.7933,21.756,21.7606,48746.5181
2007-10-17 12:00:00,46.68,46.69,46.66,46.68,27158.774373259053,21.7606,21.7653,21.7513,21.7606,27158.7744
2007-10-17 12:10:00,46.67,46.67,46.6,46.64,34540.38997214485,21.756,21.756,21.7233,21.742,34540.39
2007-10-17 12:20:00,46.65,46.66,46.49,46.5,54874.65181058496,21.7466,21.7513,21.672,21.6767,54874.6518
2007-10-17 12:30:00,46.49,46.54,46.47,46.47,33286.908077994434,21.672,21.6954,21.6627,21.6627,33286.9081
2007-10-17 12:40:00,46.48,46.51,46.45,46.48,21587.74373259053,21.6674,21.6814,21.6534,21.6674,21587.7437
2007-10-17 12:50:00,46.5,46.56,46.45,46.49,46378.83008356546,21.6767,21.7047,21.6534,21.672,46378.8301
2007-10-17 13:00:00,46.49,46.54,46.41,46.42,39693.59331476323,21.672,21.6954,21.6348,21.6394,39693.5933
2007-10-17 13:10:00,46.43,46.51,46.39,46.48,39972.14484679666,21.6441,21.6814,21.6254,21.6674,39972.1448
2007-10-17 13:20:00,46.47,46.5,46.43,46.47,37465.18105849582,21.6627,21.6767,21.6441,21.6627,37465.1811
2007-10-17 13:30:00,46.49,46.56,46.48,46.49,44011.14206128134,21.672,21.7047,21.6674,21.672,44011.1421
2007-10-17 13:40:00,46.49,46.51,46.41,46.42,48050.13927576602,21.672,21.6814,21.6348,21.6394,48050.1393
2007-10-17 13:50:00,46.41,46.44,46.27,46.38,69916.43454038998,21.6348,21.6487,21.5695,21.6208,69916.4345
2007-10-17 14:00:00,46.38,46.48,46.32,46.48,57381.61559888579,21.6208,21.6674,21.5928,21.6674,57381.6156
2007-10-17 14:10:00,46.48,46.51,46.4,46.46,32451.25348189416,21.6674,21.6814,21.6301,21.6581,32451.2535
2007-10-17 14:20:00,46.46,46.47,46.38,46.45,25766.01671309192,21.6581,21.6627,21.6208,21.6534,25766.0167
2007-10-17 14:30:00,46.45,46.54,46.42,46.5,49442.89693593315,21.6534,21.6954,21.6394,21.6767,49442.8969
2007-10-17 14:40:00,46.5,46.53,46.46,46.5,49860.72423398329,21.6767,21.6907,21.6581,21.6767,49860.7242
2007-10-17 14:50:00,46.48,46.52,46.48,46.52,37325.90529247911,21.6674,21.686,21.6674,21.686,37325.9053
2007-10-17 15:00:00,46.51,46.6,46.5,46.52,59610.02785515321,21.6814,21.7233,21.6767,21.686,59610.0279
2007-10-17 15:10:00,46.53,46.59,46.5,46.52,44986.072423398335,21.6907,21.7187,21.6767,21.686,44986.0724
2007-10-17 15:20:00,46.52,46.54,46.48,46.52,42479.108635097495,21.686,21.6954,21.6674,21.686,42479.1086
2007-10-17 15:30:00,46.51,46.53,46.45,46.53,71587.74373259053,21.6814,21.6907,21.6534,21.6907,71587.7437
2007-10-17 15:40:00,46.53,46.63,46.51,46.53,127437.32590529248,21.6907,21.7373,21.6814,21.6907,127437.3259
2007-10-17 15:50:00,46.54,46.67,46.52,46.61,110167.13091922006,21.6954,21.756,21.686,21.728,110167.1309
2007-10-18 09:30:00,46.61,46.83,46.56,46.78,70612.81337047354,21.728,21.8305,21.7047,21.8072,70612.8134
2007-10-18 09:40:00,46.78,46.78,46.51,46.55,56128.13370473538,21.8072,21.8072,21.6814,21.7,56128.1337
2007-10-18 09:50:00,46.57,46.73,46.52,46.67,78690.8077994429,21.7093,21.7839,21.686,21.756,78690.8078
2007-10-18 10:00:00,46.69,46.73,46.62,46.63,49303.621169916434,21.7653,21.7839,21.7327,21.7373,49303.6212
2007-10-18 10:10:00,46.63,46.73,46.63,46.67,30919.22005571031,21.7373,21.7839,21.7373,21.756,30919.2201
2007-10-18 10:20:00,46.67,46.71,46.61,46.67,32729.80501392758,21.756,21.7746,21.728,21.756,32729.805
2007-10-18 10:30:00,46.67,46.68,46.53,46.56,30362.116991643456,21.756,21.7606,21.6907,21.7047,30362.117
2007-10-18 10:40:00,46.58,46.58,46.52,46.54,22005.57103064067,21.714,21.714,21.686,21.6954,22005.571
2007-10-18 10:50:00,46.55,46.6,46.53,46.6,14345.403899721448,21.7,21.7233,21.6907,21.7233,14345.4039
2007-10-18 11:00:00,46.59,46.66,46.57,46.61,28830.08356545961,21.7187,21.7513,21.7093,21.728,28830.0836
2007-10-18 11:10:00,46.6,46.6,46.55,46.58,23537.604456824512,21.7233,21.7233,21.7,21.714,23537.6045
2007-10-18 11:20:00,46.58,46.67,46.57,46.59,35793.87186629527,21.714,21.756,21.7093,21.7187,35793.8719
2007-10-18 11:30:00,46.59,46.64,46.59,46.63,22284.122562674096,21.7187,21.742,21.7187,21.7373,22284.1226
2007-10-18 11:40:00,46.64,46.69,46.63,46.67,27576.601671309192,21.742,21.7653,21.7373,21.756,27576.6017
2007-10-18 11:50:00,46.66,46.68,46.61,46.63,26323.119777158776,21.7513,21.7606,21.728,21.7373,26323.1198
2007-10-18 12:00:00,46.62,46.66,46.6,46.61,30779.944289693594,21.7327,21.7513,21.7233,21.728,30779.9443
2007-10-18 12:10:00,46.61,46.61,46.53,46.53,22841.225626740947,21.728,21.728,21.6907,21.6907,22841.2256
2007-10-18 12:20:00,46.53,46.58,46.51,46.52,32172.70194986073,21.6907,21.714,21.6814,21.686,32172.7019
2007-10-18 12:30:00,46.52,46.56,46.5,46.53,35097.4930362117,21.686,21.7047,21.6767,21.6907,35097.493
2007-10-18 12:40:00,46.53,46.55,46.5,46.55,24373.2590529248,21.6907,21.7,21.6767,21.7,24373.2591
2007-10-18 12:50:00,46.56,46.58,46.5,46.5,15738.16155988858,21.7047,21.714,21.6767,21.6767,15738.1616
2007-10-18 13:00:00,46.5,46.53,46.5,46.53,23537.604456824512,21.6767,21.6907,21.6767,21.6907,23537.6045
2007-10-18 13:10:00,46.53,46.58,46.5,46.58,30083.56545961003,21.6907,21.714,21.6767,21.714,30083.5655
2007-10-18 13:20:00,46.57,46.64,46.57,46.62,40250.696378830085,21.7093,21.742,21.7093,21.7327,40250.6964
2007-10-18 13:30:00,46.63,46.71,46.63,46.67,37047.35376044569,21.7373,21.7746,21.7373,21.756,37047.3538
2007-10-18 13:40:00,46.68,46.77,46.63,46.66,60167.13091922006,21.7606,21.8026,21.7373,21.7513,60167.1309
2007-10-18 13:50:00,46.66,46.81,46.66,46.81,46657.38161559889,21.7513,21.8212,21.7513,21.8212,46657.3816
2007-10-18 14:00:00,46.81,46.89,46.79,46.81,42200.55710306407,21.8212,21.8585,21.8119,21.8212,42200.5571
2007-10-18 14:10:00,46.8,46.81,46.64,46.64,57242.33983286908,21.8166,21.8212,21.742,21.742,57242.3398
2007-10-18 14:20:00,46.65,46.67,46.6,46.6,38579.38718662953,21.7466,21.756,21.7233,21.7233,38579.3872
2007-10-18 14:30:00,46.6,46.6,46.55,46.58,41922.00557103064,21.7233,21.7233,21.7,21.714,41922.0056
2007-10-18 14:40:00,46.58,46.63,46.58,46.6,65181.05849582173,21.714,21.7373,21.714,21.7233,65181.0585
2007-10-18 14:50:00,46.59,46.61,46.56,46.59,46100.27855153204,21.7187,21.728,21.7047,21.7187,46100.2786
2007-10-18 15:00:00,46.59,46.66,46.57,46.6,47075.20891364903,21.7187,21.7513,21.7093,21.7233,47075.2089
2007-10-18 15:10:00,46.6,46.64,46.56,46.6,85793.87186629527,21.7233,21.742,21.7047,21.7233,85793.8719
2007-10-18 15:20:00,46.6,46.61,46.5,46.5,66991.643454039,21.7233,21.728,21.6767,21.6767,66991.6435
2007-10-18 15:30:00,46.5,46.66,46.5,46.65,201949.860724234,21.6767,21.7513,21.6767,21.7466,201949.8607
2007-10-18 15:40:00,46.64,46.67,46.57,46.59,68662.95264623956,21.742,21.756,21.7093,21.7187,68662.9526
2007-10-18 15:50:00,46.58,46.63,46.56,46.6,79108.63509749304,21.714,21.7373,21.7047,21.7233,79108.6351
2007-10-19 09:30:00,46.45,46.66,46.45,46.6,389832.86908078,21.6534,21.7513,21.6534,21.7233,389832.8691
2007-10-19 09:40:00,46.61,46.68,46.51,46.59,95961.00278551532,21.728,21.7606,21.6814,21.7187,95961.0028
2007-10-19 09:50:00,46.56,46.69,46.53,46.66,70334.26183844011,21.7047,21.7653,21.6907,21.7513,70334.2618
2007-10-19 10:00:00,46.67,46.68,46.53,46.61,47353.760445682456,21.756,21.7606,21.6907,21.728,47353.7604
2007-10-19 10:10:00,46.6,46.6,46.46,46.49,69916.43454038998,21.7233,21.7233,21.6581,21.672,69916.4345
2007-10-19 10:20:00,46.49,46.65,46.49,46.63,35654.596100278555,21.672,21.7466,21.672,21.7373,35654.5961
2007-10-19 10:30:00,46.61,46.71,46.61,46.68,64484.67966573816,21.728,21.7746,21.728,21.7606,64484.6797
2007-10-19 10:40:00,46.7,46.73,46.66,46.68,57799.442896935936,21.7699,21.7839,21.7513,21.7606,57799.4429
2007-10-19 10:50:00,46.67,46.76,46.58,46.63,98467.96657381616,21.756,21.7979,21.714,21.7373,98467.9666
2007-10-19 11:00:00,46.62,46.69,46.61,46.68,51392.75766016713,21.7327,21.7653,21.728,21.7606,51392.7577
2007-10-19 11:10:00,46.66,46.67,46.64,46.67,10584.958217270196,21.7513,21.756,21.742,21.756,10584.9582
2007-10-19 11:20:00,46.65,46.68,46.63,46.68,22980.501392757666,21.7466,21.7606,21.7373,21.7606,22980.5014
2007-10-19 11:30:00,46.68,46.74,46.64,46.64,100139.27576601673,21.7606,21.7886,21.742,21.742,100139.2758
2007-10-19 11:40:00,46.65,46.74,46.64,46.73,28551.532033426185,21.7466,21.7886,21.742,21.7839,28551.532
2007-10-19 11:50:00,46.73,46.74,46.67,46.69,29526.46239554317,21.7839,21.7886,21.756,21.7653,29526.4624
2007-10-19 12:00:00,46.7,46.73,46.67,46.73,732869.0807799443,21.7699,21.7839,21.756,21.7839,732869.0808
2007-10-19 12:10:00,46.73,46.74,46.63,46.65,50000.0,21.7839,21.7886,21.7373,21.7466,50000.0
2007-10-19 12:20:00,46.65,46.66,46.63,46.63,23398.3286908078,21.7466,21.7513,21.7373,21.7373,23398.3287
2007-10-19 12:30:00,46.64,46.66,46.62,46.65,30779.944289693594,21.742,21.7513,21.7327,21.7466,30779.9443
2007-10-19 12:40:00,46.66,46.68,46.62,46.63,28551.532033426185,21.7513,21.7606,21.7327,21.7373,28551.532
2007-10-19 12:50:00,46.62,46.63,46.56,46.59,25487.4651810585,21.7327,21.7373,21.7047,21.7187,25487.4652
2007-10-19 13:00:00,46.58,46.61,46.58,46.61,17270.194986072423,21.714,21.728,21.714,21.728,17270.195
2007-10-19 13:10:00,46.61,46.62,46.58,46.58,26183.844011142064,21.728,21.7327,21.714,21.714,26183.844
2007-10-19 13:20:00,46.58,46.58,46.48,46.5,39136.490250696384,21.714,21.714,21.6674,21.6767,39136.4903
2007-10-19 13:30:00,46.5,46.53,46.47,46.47,37186.6295264624,21.6767,21.6907,21.6627,21.6627,37186.6295
2007-10-19 13:40:00,46.46,46.53,46.43,46.51,54456.82451253482,21.6581,21.6907,21.6441,21.6814,54456.8245
2007-10-19 13:50:00,46.5,46.59,46.5,46.56,32869.08077994429,21.6767,21.7187,21.6767,21.7047,32869.0808
2007-10-19 14:00:00,46.56,46.56,46.49,46.51,66713.09192200558,21.7047,21.7047,21.672,21.6814,66713.0919
2007-10-19 14:10:00,46.51,46.55,46.4,46.42,60584.9582172702,21.6814,21.7,21.6301,21.6394,60584.9582
2007-10-19 14:20:00,46.42,46.52,46.35,46.45,60306.40668523677,21.6394,21.686,21.6068,21.6534,60306.4067
2007-10-19 14:30:00,46.45,46.57,46.45,46.53,77994.42896935933,21.6534,21.7093,21.6534,21.6907,77994.429
2007-10-19 14:40:00,46.53,46.57,46.45,46.5,68245.12534818942,21.6907,21.7093,21.6534,21.6767,68245.1253
2007-10-19 14:50:00,46.5,46.5,46.42,46.48,104456.82451253482,21.6767,21.6767,21.6394,21.6674,104456.8245
2007-10-19 15:00:00,46.48,46.56,46.45,46.56,77019.49860724235,21.6674,21.7047,21.6534,21.7047,77019.4986
2007-10-19 15:10:00,46.56,46.62,46.5,46.52,106128.1337047354,21.7047,21.7327,21.6767,21.686,106128.1337
2007-10-19 15:20:00,46.52,46.53,46.46,46.47,103064.06685236769,21.686,21.6907,21.6581,21.6627,103064.0669
2007-10-19 15:30:00,46.47,46.5,46.43,46.49,144707.5208913649,21.6627,21.6767,21.6441,21.672,144707.5209
2007-10-19 15:40:00,46.49,46.49,46.35,46.4,168105.8495821727,21.672,21.672,21.6068,21.6301,168105.8496
2007-10-19 15:50:00,46.4,46.45,46.26,46.34,222284.1225626741,21.6301,21.6534,21.5648,21.6021,222284.1226
2007-10-22 09:30:00,46.17,46.2,46.05,46.06,64066.85236768803,21.5229,21.5369,21.4669,21.4716,64066.8524
2007-10-22 09:40:00,46.06,46.12,45.96,46.09,76044.56824512535,21.4716,21.4996,21.425,21.4856,76044.5682
2007-10-22 09:50:00,46.1,46.22,46.07,46.17,70194.9860724234,21.4902,21.5462,21.4763,21.5229,70194.9861
2007-10-22 10:00:00,46.17,46.62,46.12,46.55,389832.86908078,21.5229,21.7327,21.4996,21.7,389832.8691
2007-10-22 10:10:00,46.55,46.72,46.55,46.63,141643.4540389972,21.7,21.7793,21.7,21.7373,141643.454
2007-10-22 10:20:00,46.63,46.7,46.53,46.66,95961.00278551532,21.7373,21.7699,21.6907,21.7513,95961.0028
2007-10-22 10:30:00,46.66,46.69,46.55,46.62,47214.484679665744,21.7513,21.7653,21.7,21.7327,47214.4847
2007-10-22 10:40:00,46.61,46.63,46.53,46.53,40947.07520891365,21.728,21.7373,21.6907,21.6907,40947.0752
2007-10-22 10:50:00,46.51,46.58,46.5,46.56,65738.16155988858,21.6814,21.714,21.6767,21.7047,65738.1616
2007-10-22 11:00:00,46.57,46.58,46.53,46.54,69359.33147632312,21.7093,21.714,21.6907,21.6954,69359.3315
2007-10-22 11:10:00,46.54,46.55,46.45,46.5,54596.10027855154,21.6954,21.7,21.6534,21.6767,54596.1003
2007-10-22 11:20:00,46.52,46.52,46.31,46.41,1152785.5153203344,21.686,21.686,21.5881,21.6348,1152785.5153
2007-10-22 11:30:00,46.42,46.54,46.4,46.5,339415.04178272985,21.6394,21.6954,21.6301,21.6767,339415.0418
2007-10-22 11:40:00,46.51,46.58,46.5,46.53,71169.9164345404,21.6814,21.714,21.6767,21.6907,71169.9164
2007-10-22 11:50:00,46.53,46.59,46.49,46.56,51114.20612813371,21.6907,21.7187,21.672,21.7047,51114.2061
2007-10-22 12:00:00,46.57,46.57,46.43,46.43,81476.32311977717,21.7093,21.7093,21.6441,21.6441,81476.3231
2007-10-22 12:10:00,46.43,46.43,46.35,46.35,22284.122562674096,21.6441,21.6441,21.6068,21.6068,22284.1226
2007-10-22 12:20:00,46.36,46.48,46.35,46.47,26601.671309192203,21.6114,21.6674,21.6068,21.6627,26601.6713
2007-10-22 12:30:00,46.47,46.48,46.42,46.42,32451.25348189416,21.6627,21.6674,21.6394,21.6394,32451.2535
2007-10-22 12:40:00,46.42,46.51,46.4,46.46,31754.874651810587,21.6394,21.6814,21.6301,21.6581,31754.8747
2007-10-22 12:50:00,46.47,46.54,46.45,46.52,33844.01114206128,21.6627,21.6954,21.6534,21.686,33844.0111
2007-10-22 13:00:00,46.5,46.53,46.44,46.45,28830.08356545961,21.6767,21.6907,21.6487,21.6534,28830.0836
2007-10-22 13:10:00,46.45,46.47,46.39,46.46,35376.044568245125,21.6534,21.6627,21.6254,21.6581,35376.0446
2007-10-22 13:20:00,46.47,46.47,46.43,46.44,19916.43454038997,21.6627,21.6627,21.6441,21.6487,19916.4345
2007-10-22 13:30:00,46.44,46.54,46.42,46.44,58635.09749303621,21.6487,21.6954,21.6394,21.6487,58635.0975
2007-10-22 13:40:00,46.45,46.53,46.43,46.51,33426.183844011146,21.6534,21.6907,21.6441,21.6814,33426.1838
2007-10-22 13:50:00,46.52,46.52,46.43,46.44,25348.189415041783,21.686,21.686,21.6441,21.6487,25348.1894
2007-10-22 14:00:00,46.44,46.46,46.43,46.44,19777.15877437326,21.6487,21.6581,21.6441,21.6487,19777.1588
2007-10-22 14:10:00,46.45,46.48,46.4,46.46,49303.621169916434,21.6534,21.6674,21.6301,21.6581,49303.6212
2007-10-22 14:20:00,46.45,46.52,46.43,46.43,26880.22284122563,21.6534,21.686,21.6441,21.6441,26880.2228
2007-10-22 14:30:00,46.43,46.46,46.35,46.37,31197.771587743733,21.6441,21.6581,21.6068,21.6161,31197.7716
2007-10-22 14:40:00,46.35,46.39,46.28,46.3,53203.342618384406,21.6068,21.6254,21.5742,21.5835,53203.3426
2007-10-22 14:50:00,46.28,46.36,46.26,46.28,63927.57660167131,21.5742,21.6114,21.5648,21.5742,63927.5766
2007-10-22 15:00:00,46.28,46.33,46.21,46.25,40529.24791086351,21.5742,21.5975,21.5415,21.5602,40529.2479
2007-10-22 15:10:00,46.25,46.33,46.19,46.31,68384.40111420614,21.5602,21.5975,21.5322,21.5881,68384.4011
2007-10-22 15:20:00,46.31,46.38,46.28,46.38,94428.96935933147,21.5881,21.6208,21.5742,21.6208,94428.9694
2007-10-22 15:30:00,46.37,46.43,46.37,46.43,47493.03621169917,21.6161,21.6441,21.6161,21.6441,47493.0362
2007-10-22 15:40:00,46.43,46.53,46.43,46.51,124373.2590529248,21.6441,21.6907,21.6441,21.6814,124373.2591
2007-10-22 15:50:00,46.5,46.56,46.46,46.5,133008.356545961,21.6767,21.7047,21.6581,21.6767,133008.3565
2007-10-23 09:30:00,46.73,46.73,46.47,46.56,57242.33983286908,21.7839,21.7839,21.6627,21.7047,57242.3398
2007-10-23 09:40:00,46.56,46.61,46.51,46.51,43036.21169916435,21.7047,21.728,21.6814,21.6814,43036.2117
2007-10-23 09:50:00,46.53,46.67,46.48,46.48,40947.07520891365,21.6907,21.756,21.6674,21.6674,40947.0752
2007-10-23 10:00:00,46.48,46.5,46.33,46.47,63231.197771587744,21.6674,21.6767,21.5975,21.6627,63231.1978
2007-10-23 10:10:00,46.47,46.49,46.33,46.34,33426.183844011146,21.6627,21.672,21.5975,21.6021,33426.1838
2007-10-23 10:20:00,46.35,46.43,46.33,46.43,38022.28412256268,21.6068,21.6441,21.5975,21.6441,38022.2841
2007-10-23 10:30:00,46.42,46.44,46.35,46.37,30501.392757660167,21.6394,21.6487,21.6068,21.6161,30501.3928
2007-10-23 10:40:00,46.36,46.5,46.36,46.4,45403.89972144847,21.6114,21.6767,21.6114,21.6301,45403.8997
2007-10-23 10:50:00,46.4,46.44,46.37,46.42,40389.9721448468,21.6301,21.6487,21.6161,21.6394,40389.9721
2007-10-23 11:00:00,46.42,46.42,46.35,46.36,32590.529247910865,21.6394,21.6394,21.6068,21.6114,32590.5292
2007-10-23 11:10:00,46.37,46.38,46.31,46.32,37604.45682451253,21.6161,21.6208,21.5881,21.5928,37604.4568
2007-10-23 11:20:00,46.32,46.34,46.3,46.34,38440.11142061282,21.5928,21.6021,21.5835,21.6021,38440.1114
2007-10-23 11:30:00,46.35,46.39,46.33,46.35,25766.01671309192,21.6068,21.6254,21.5975,21.6068,25766.0167
2007-10-23 11:40:00,46.33,46.35,46.31,46.33,24651.810584958217,21.5975,21.6068,21.5881,21.5975,24651.8106
2007-10-23 11:50:00,46.33,46.35,46.31,46.31,36490.25069637883,21.5975,21.6068,21.5881,21.5881,36490.2507
2007-10-23 12:00:00,46.31,46.33,46.21,46.28,116573.81615598888,21.5881,21.5975,21.5415,21.5742,116573.8162
2007-10-23 12:10:00,46.29,46.3,46.25,46.29,26601.671309192203,21.5788,21.5835,21.5602,21.5788,26601.6713
2007-10-23 12:20:00,46.29,46.33,46.28,46.29,26183.844011142064,21.5788,21.5975,21.5742,21.5788,26183.844
2007-10-23 12:30:00,46.28,46.35,46.28,46.35,19637.883008356548,21.5742,21.6068,21.5742,21.6068,19637.883
2007-10-23 12:40:00,46.35,46.38,46.33,46.36,14345.403899721448,21.6068,21.6208,21.5975,21.6114,14345.4039
2007-10-23 12:50:00,46.35,46.38,46.33,46.35,30083.56545961003,21.6068,21.6208,21.5975,21.6068,30083.5655
2007-10-23 13:00:00,46.35,46.38,46.32,46.38,37743.73259052925,21.6068,21.6208,21.5928,21.6208,37743.7326
2007-10-23 13:10:00,46.36,46.43,46.35,46.43,21169.91643454039,21.6114,21.6441,21.6068,21.6441,21169.9164
2007-10-23 13:20:00,46.42,46.43,46.38,46.42,44707.5208913649,21.6394,21.6441,21.6208,21.6394,44707.5209
2007-10-23 13:30:00,46.42,46.43,46.37,46.43,50278.55153203343,21.6394,21.6441,21.6161,21.6441,50278.5515
2007-10-23 13:40:00,46.43,46.45,46.38,46.45,68245.12534818942,21.6441,21.6534,21.6208,21.6534,68245.1253
2007-10-23 13:50:00,46.45,46.48,46.42,46.45,56963.78830083566,21.6534,21.6674,21.6394,21.6534,56963.7883
2007-10-23 14:00:00,46.45,46.55,46.45,46.54,51949.86072423399,21.6534,21.7,21.6534,21.6954,51949.8607
2007-10-23 14:10:00,46.53,46.58,46.52,46.56,66991.643454039,21.6907,21.714,21.686,21.7047,66991.6435
2007-10-23 14:20:00,46.56,46.58,46.53,46.58,55292.4791086351,21.7047,21.714,21.6907,21.714,55292.4791
2007-10-23 14:30:00,46.58,46.58,46.43,46.43,52367.68802228413,21.714,21.714,21.6441,21.6441,52367.688
2007-10-23 14:40:00,46.44,46.51,46.44,46.5,39415.04178272981,21.6487,21.6814,21.6487,21.6767,39415.0418
2007-10-23 14:50:00,46.48,46.53,46.44,46.45,55710.30640668524,21.6674,21.6907,21.6487,21.6534,55710.3064
2007-10-23 15:00:00,46.45,46.48,46.43,46.46,72284.12256267409,21.6534,21.6674,21.6441,21.6581,72284.1226
2007-10-23 15:10:00,46.46,46.5,46.38,46.38,76462.39554317549,21.6581,21.6767,21.6208,21.6208,76462.3955
2007-10-23 15:20:00,46.38,46.48,46.29,46.48,92061.28133704736,21.6208,21.6674,21.5788,21.6674,92061.2813
2007-10-23 15:30:00,46.48,46.56,46.38,46.48,116573.81615598888,21.6674,21.7047,21.6208,21.6674,116573.8162
2007-10-23 15:40:00,46.48,46.57,46.48,46.5,72701.94986072424,21.6674,21.7093,21.6674,21.6767,72701.9499
2007-10-23 15:50:00,46.5,46.66,46.5,46.66,133565.45961002787,21.6767,21.7513,21.6767,21.7513,133565.4596
2007-10-24 09:30:00,46.53,46.67,46.48,46.53,49860.72423398329,21.6907,21.756,21.6674,21.6907,49860.7242
2007-10-24 09:40:00,46.53,46.57,46.45,46.49,61142.06128133705,21.6907,21.7093,21.6534,21.672,61142.0613
2007-10-24 09:50:00,46.48,46.65,46.48,46.64,44011.14206128134,21.6674,21.7466,21.6674,21.742,44011.1421
2007-10-24 10:00:00,46.63,46.72,46.61,46.67,96935.93314763231,21.7373,21.7793,21.728,21.756,96935.9331
2007-10-24 10:10:00,46.67,46.73,46.66,46.72,58356.54596100279,21.756,21.7839,21.7513,21.7793,58356.546
2007-10-24 10:20:00,46.73,46.75,46.7,46.71,43593.3147632312,21.7839,21.7933,21.7699,21.7746,43593.3148
2007-10-24 10:30:00,46.71,46.75,46.64,46.65,74930.36211699164,21.7746,21.7933,21.742,21.7466,74930.3621
2007-10-24 10:40:00,46.64,46.71,46.64,46.67,75626.74094707522,21.742,21.7746,21.742,21.756,75626.7409
2007-10-24 10:50:00,46.68,46.68,46.58,46.65,103899.72144846796,21.7606,21.7606,21.714,21.7466,103899.7214
2007-10-24 11:00:00,46.66,46.67,46.62,46.64,43036.21169916435,21.7513,21.756,21.7327,21.742,43036.2117
2007-10-24 11:10:00,46.66,46.66,46.35,46.35,45264.62395543176,21.7513,21.7513,21.6068,21.6068,45264.624
2007-10-24 11:20:00,46.36,46.45,46.3,46.38,56824.51253481895,21.6114,21.6534,21.5835,21.6208,56824.5125
2007-10-24 11:30:00,46.4,46.5,46.35,46.38,50000.0,21.6301,21.6767,21.6068,21.6208,50000.0
2007-10-24 11:40:00,46.38,46.38,46.21,46.26,62256.26740947076,21.6208,21.6208,21.5415,21.5648,62256.2674
2007-10-24 11:50:00,46.26,46.29,46.17,46.2,35654.596100278555,21.5648,21.5788,21.5229,21.5369,35654.5961
2007-10-24 12:00:00,46.2,46.33,46.16,46.33,44568.24512534819,21.5369,21.5975,21.5182,21.5975,44568.2451
2007-10-24 12:10:00,46.33,46.38,46.31,46.32,32451.25348189416,21.5975,21.6208,21.5881,21.5928,32451.2535
2007-10-24 12:20:00,46.34,46.34,46.27,46.29,23398.3286908078,21.6021,21.6021,21.5695,21.5788,23398.3287
2007-10-24 12:30:00,46.3,46.31,46.24,46.26,24373.2590529248,21.5835,21.5881,21.5555,21.5648,24373.2591
2007-10-24 12:40:00,46.28,46.3,46.17,46.2,34401.114206128135,21.5742,21.5835,21.5229,21.5369,34401.1142
2007-10-24 12:50:00,46.22,46.22,46.1,46.11,39275.766016713096,21.5462,21.5462,21.4902,21.4949,39275.766
2007-10-24 13:00:00,46.12,46.19,46.11,46.18,33704.73537604457,21.4996,21.5322,21.4949,21.5275,33704.7354
2007-10-24 13:10:00,46.17,46.2,46.16,46.18,40807.79944289694,21.5229,21.5369,21.5182,21.5275,40807.7994
2007-10-24 13:20:00,46.19,46.19,46.07,46.13,52089.1364902507,21.5322,21.5322,21.4763,21.5042,52089.1365
2007-10-24 13:30:00,46.12,46.17,46.11,46.12,54178.2729805014,21.4996,21.5229,21.4949,21.4996,54178.273
2007-10-24 13:40:00,46.12,46.19,46.11,46.17,38161.55988857939,21.4996,21.5322,21.4949,21.5229,38161.5599
2007-10-24 13:50:00,46.17,46.17,46.12,46.16,44150.41782729805,21.5229,21.5229,21.4996,21.5182,44150.4178
2007-10-24 14:00:00,46.17,46.17,46.09,46.1,50696.378830083566,21.5229,21.5229,21.4856,21.4902,50696.3788
2007-10-24 14:10:00,46.1,46.13,46.05,46.12,33704.73537604457,21.4902,21.5042,21.4669,21.4996,33704.7354
2007-10-24 14:20:00,46.12,46.33,46.12,46.33,62534.818941504185,21.4996,21.5975,21.4996,21.5975,62534.8189
2007-10-24 14:30:00,46.31,46.43,46.3,46.36,57520.89136490251,21.5881,21.6441,21.5835,21.6114,57520.8914
2007-10-24 14:40:00,46.36,46.38,46.29,46.35,35515.32033426184,21.6114,21.6208,21.5788,21.6068,35515.3203
2007-10-24 14:50:00,46.35,46.45,46.3,46.42,50696.378830083566,21.6068,21.6534,21.5835,21.6394,50696.3788
2007-10-24 15:00:00,46.42,46.5,46.36,46.5,60863.50974930362,21.6394,21.6767,21.6114,21.6767,60863.5097
2007-10-24 15:10:00,46.51,46.64,46.48,46.58,106685.23676880224,21.6814,21.742,21.6674,21.714,106685.2368
2007-10-24 15:20:00,46.59,46.67,46.56,46.66,83286.90807799443,21.7187,21.756,21.7047,21.7513,83286.9081
2007-10-24 15:30:00,46.66,46.67,46.42,46.46,73259.05292479109,21.7513,21.756,21.6394,21.6581,73259.0529
2007-10-24 15:40:00,46.45,46.51,46.39,46.42,80779.9442896936,21.6534,21.6814,21.6254,21.6394,80779.9443
2007-10-24 15:50:00,46.41,46.67,46.36,46.6,172980.50139275767,21.6348,21.756,21.6114,21.7233,172980.5014
2007-10-25 09:30:00,46.57,46.78,46.52,46.74,85654.59610027856,21.7093,21.8072,21.686,21.7886,85654.5961
2007-10-25 09:40:00,46.74,46.78,46.68,46.77,70194.9860724234,21.7886,21.8072,21.7606,21.8026,70194.9861
2007-10-25 09:50:00,46.77,46.84,46.71,46.75,74791.08635097493,21.8026,21.8352,21.7746,21.7933,74791.0864
2007-10-25 10:00:00,46.77,46.81,46.66,46.69,55292.4791086351,21.8026,21.8212,21.7513,21.7653,55292.4791
2007-10-25 10:10:00,46.71,47.02,46.71,47.01,64206.12813370474,21.7746,21.9191,21.7746,21.9145,64206.1281
2007-10-25 10:20:00,47.01,47.01,46.85,46.92,41782.72980501393,21.9145,21.9145,21.8399,21.8725,41782.7298
2007-10-25 10:30:00,46.91,46.92,46.83,46.83,56963.78830083566,21.8678,21.8725,21.8305,21.8305,56963.7883
2007-10-25 10:40:00,46.82,46.87,46.71,46.78,49860.72423398329,21.8259,21.8492,21.7746,21.8072,49860.7242
2007-10-25 10:50:00,46.81,46.91,46.81,46.84,25626.74094707521,21.8212,21.8678,21.8212,21.8352,25626.7409
2007-10-25 11:00:00,46.84,46.86,46.77,46.8,22005.57103064067,21.8352,21.8445,21.8026,21.8166,22005.571
2007-10-25 11:10:00,46.79,46.85,46.78,46.82,31197.771587743733,21.8119,21.8399,21.8072,21.8259,31197.7716
2007-10-25 11:20:00,46.83,46.87,46.82,46.86,18662.952646239555,21.8305,21.8492,21.8259,21.8445,18662.9526
2007-10-25 11:30:00,46.86,46.89,46.73,46.76,35793.87186629527,21.8445,21.8585,21.7839,21.7979,35793.8719
2007-10-25 11:40:00,46.75,46.84,46.73,46.77,42757.66016713092,21.7933,21.8352,21.7839,21.8026,42757.6602
2007-10-25 11:50:00,46.78,46.78,46.72,46.76,30083.56545961003,21.8072,21.8072,21.7793,21.7979,30083.5655
2007-10-25 12:00:00,46.76,46.78,46.64,46.71,103621.16991643456,21.7979,21.8072,21.742,21.7746,103621.1699
2007-10-25 12:10:00,46.68,46.71,46.63,46.69,27715.877437325908,21.7606,21.7746,21.7373,21.7653,27715.8774
2007-10-25 12:20:00,46.69,46.73,46.68,46.7,48746.51810584959,21.7653,21.7839,21.7606,21.7699,48746.5181
2007-10-25 12:30:00,46.7,46.71,46.64,46.69,26880.22284122563,21.7699,21.7746,21.742,21.7653,26880.2228
2007-10-25 12:40:00,46.7,46.72,46.66,46.66,20055.710306406687,21.7699,21.7793,21.7513,21.7513,20055.7103
2007-10-25 12:50:00,46.67,46.72,46.66,46.67,22144.846796657384,21.756,21.7793,21.7513,21.756,22144.8468
2007-10-25 13:00:00,46.68,46.72,46.61,46.63,45682.45125348189,21.7606,21.7793,21.728,21.7373,45682.4513
2007-10-25 13:10:00,46.63,46.66,46.6,46.61,21030.64066852368,21.7373,21.7513,21.7233,21.728,21030.6407
2007-10-25 13:20:00,46.63,46.66,46.52,46.53,33147.632311977715,21.7373,21.7513,21.686,21.6907,33147.6323
2007-10-25 13:30:00,46.56,46.6,46.52,46.56,30083.56545961003,21.7047,21.7233,21.686,21.7047,30083.5655
2007-10-25 13:40:00,46.56,46.58,46.53,46.56,23398.3286908078,21.7047,21.714,21.6907,21.7047,23398.3287
2007-10-25 13:50:00,46.55,46.57,46.49,46.5,19359.33147632312,21.7,21.7093,21.672,21.6767,19359.3315
2007-10-25 14:00:00,46.49,46.55,46.44,46.5,26880.22284122563,21.672,21.7,21.6487,21.6767,26880.2228
2007-10-25 14:10:00,46.51,46.56,46.5,46.56,21727.01949860724,21.6814,21.7047,21.6767,21.7047,21727.0195
2007-10-25 14:20:00,46.55,46.58,46.52,46.56,57660.16713091922,21.7,21.714,21.686,21.7047,57660.1671
2007-10-25 14:30:00,46.57,46.57,46.45,46.51,50557.10306406685,21.7093,21.7093,21.6534,21.6814,50557.1031
2007-10-25 14:40:00,46.5,46.52,46.47,46.47,39136.490250696384,21.6767,21.686,21.6627,21.6627,39136.4903
2007-10-25 14:50:00,46.48,46.6,46.47,46.6,58774.373259052925,21.6674,21.7233,21.6627,21.7233,58774.3733
2007-10-25 15:00:00,46.59,46.59,46.48,46.5,116016.713091922,21.7187,21.7187,21.6674,21.6767,116016.7131
2007-10-25 15:10:00,46.5,46.61,46.48,46.61,72005.57103064067,21.6767,21.728,21.6674,21.728,72005.571
2007-10-25 15:20:00,46.61,46.62,46.53,46.54,174094.7075208914,21.728,21.7327,21.6907,21.6954,174094.7075
2007-10-25 15:30:00,46.54,46.55,46.5,46.54,168941.504178273,21.6954,21.7,21.6767,21.6954,168941.5042
2007-10-25 15:40:00,46.54,46.67,46.53,46.64,255988.8579387187,21.6954,21.756,21.6907,21.742,255988.8579
2007-10-25 15:50:00,46.65,46.73,46.61,46.63,265598.8857938719,21.7466,21.7839,21.728,21.7373,265598.8858
2007-10-26 09:30:00,47.03,47.03,46.43,46.45,174373.2590529248,21.9238,21.9238,21.6441,21.6534,174373.2591
2007-10-26 09:40:00,46.45,46.66,46.38,46.4,117409.47075208914,21.6534,21.7513,21.6208,21.6301,117409.4708
2007-10-26 09:50:00,46.4,46.6,46.38,46.57,84540.38997214485,21.6301,21.7233,21.6208,21.7093,84540.39
2007-10-26 10:00:00,46.56,46.78,46.5,46.78,50417.82729805014,21.7047,21.8072,21.6767,21.8072,50417.8273
2007-10-26 10:10:00,46.78,46.81,46.7,46.81,30779.944289693594,21.8072,21.8212,21.7699,21.8212,30779.9443
2007-10-26 10:20:00,46.81,46.84,46.76,46.78,30640.668523676883,21.8212,21.8352,21.7979,21.8072,30640.6685
2007-10-26 10:30:00,46.79,46.86,46.77,46.8,40947.07520891365,21.8119,21.8445,21.8026,21.8166,40947.0752
2007-10-26 10:40:00,46.8,46.85,46.76,46.85,35793.87186629527,21.8166,21.8399,21.7979,21.8399,35793.8719
2007-10-26 10:50:00,46.84,46.86,46.69,46.7,53342.61838440112,21.8352,21.8445,21.7653,21.7699,53342.6184
2007-10-26 11:00:00,46.7,46.82,46.7,46.77,22005.57103064067,21.7699,21.8259,21.7699,21.8026,22005.571
2007-10-26 11:10:00,46.76,46.81,46.7,46.71,33565.45961002786,21.7979,21.8212,21.7699,21.7746,33565.4596
2007-10-26 11:20:00,46.7,46.71,46.64,46.68,38579.38718662953,21.7699,21.7746,21.742,21.7606,38579.3872
2007-10-26 11:30:00,46.68,46.76,46.68,46.71,38857.93871866296,21.7606,21.7979,21.7606,21.7746,38857.9387
2007-10-26 11:40:00,46.71,46.78,46.68,46.76,29526.46239554317,21.7746,21.8072,21.7606,21.7979,29526.4624
2007-10-26 11:50:00,46.76,46.78,46.71,46.72,22144.846796657384,21.7979,21.8072,21.7746,21.7793,22144.8468
2007-10-26 12:00:00,46.72,46.84,46.72,46.78,55571.03064066853,21.7793,21.8352,21.7793,21.8072,55571.0306
2007-10-26 12:10:00,46.78,46.86,46.76,46.86,32729.80501392758,21.8072,21.8445,21.7979,21.8445,32729.805
2007-10-26 12:20:00,46.84,46.92,46.8,46.89,20055.710306406687,21.8352,21.8725,21.8166,21.8585,20055.7103
2007-10-26 12:30:00,46.87,46.9,46.86,46.88,13788.300835654596,21.8492,21.8632,21.8445,21.8539,13788.3008
2007-10-26 12:40:00,46.87,46.89,46.79,46.8,25905.29247910864,21.8492,21.8585,21.8119,21.8166,25905.2925
2007-10-26 12:50:00,46.79,46.93,46.79,46.86,32172.70194986073,21.8119,21.8772,21.8119,21.8445,32172.7019
2007-10-26 13:00:00,46.86,46.86,46.79,46.84,24373.2590529248,21.8445,21.8445,21.8119,21.8352,24373.2591
2007-10-26 13:10:00,46.84,46.87,46.76,46.87,27019.49860724234,21.8352,21.8492,21.7979,21.8492,27019.4986
2007-10-26 13:20:00,46.87,46.91,46.81,46.87,79944.28969359332,21.8492,21.8678,21.8212,21.8492,79944.2897
2007-10-26 13:30:00,46.86,46.88,46.81,46.86,14345.403899721448,21.8445,21.8539,21.8212,21.8445,14345.4039
2007-10-26 13:40:00,46.86,46.89,46.84,46.85,9331.476323119778,21.8445,21.8585,21.8352,21.8399,9331.4763
2007-10-26 13:50:00,46.86,46.91,46.83,46.87,22144.846796657384,21.8445,21.8678,21.8305,21.8492,22144.8468
2007-10-26 14:00:00,46.89,46.96,46.86,46.94,25905.29247910864,21.8585,21.8911,21.8445,21.8818,25905.2925
2007-10-26 14:10:00,46.94,46.99,46.91,46.99,32590.529247910865,21.8818,21.9051,21.8678,21.9051,32590.5292
2007-10-26 14:20:00,46.98,47.01,46.98,46.99,33426.183844011146,21.9005,21.9145,21.9005,21.9051,33426.1838
2007-10-26 14:30:00,46.99,47.16,46.99,47.13,85654.59610027856,21.9051,21.9844,21.9051,21.9704,85654.5961
2007-10-26 14:40:00,47.14,47.14,47.04,47.05,46239.55431754875,21.9751,21.9751,21.9284,21.9331,46239.5543
2007-10-26 14:50:00,47.06,47.1,47.03,47.04,38022.28412256268,21.9378,21.9564,21.9238,21.9284,38022.2841
2007-10-26 15:00:00,47.04,47.04,46.98,47.01,55292.4791086351,21.9284,21.9284,21.9005,21.9145,55292.4791
2007-10-26 15:10:00,47.01,47.04,46.96,47.02,56406.6852367688,21.9145,21.9284,21.8911,21.9191,56406.6852
2007-10-26 15:20:00,47.02,47.03,46.99,46.99,69220.0557103064,21.9191,21.9238,21.9051,21.9051,69220.0557
2007-10-26 15:30:00,46.99,47.08,46.99,47.07,75208.91364902507,21.9051,21.9471,21.9051,21.9424,75208.9136
2007-10-26 15:40:00,47.07,47.17,47.07,47.08,78690.8077994429,21.9424,21.989,21.9424,21.9471,78690.8078
2007-10-26 15:50:00,47.07,47.09,46.98,47.06,113788.3008356546,21.9424,21.9517,21.9005,21.9378,113788.3008
2007-10-29 09:30:00,47.5,47.89,47.5,47.78,233704.73537604453,22.1429,22.3247,22.1429,22.2734,233704.7354
2007-10-29 09:40:00,47.78,47.86,47.75,47.8,259192.2005571031,22.2734,22.3107,22.2594,22.2827,259192.2006
2007-10-29 09:50:00,47.79,47.89,47.75,47.86,237325.90529247912,22.2781,22.3247,22.2594,22.3107,237325.9053
2007-10-29 10:00:00,47.88,47.89,47.78,47.78,160445.6824512535,22.32,22.3247,22.2734,22.2734,160445.6825
2007-10-29 10:10:00,47.8,47.97,47.68,47.76,211559.8885793872,22.2827,22.362,22.2268,22.2641,211559.8886
2007-10-29 10:20:00,47.75,47.8,47.7,47.8,78412.25626740948,22.2594,22.2827,22.2361,22.2827,78412.2563
2007-10-29 10:30:00,47.82,47.91,47.8,47.8,115320.33426183843,22.292,22.334,22.2827,22.2827,115320.3343
2007-10-29 10:40:00,47.8,47.92,47.8,47.9,47075.20891364903,22.2827,22.3387,22.2827,22.3293,47075.2089
2007-10-29 10:50:00,47.89,47.99,47.89,47.96,124930.36211699164,22.3247,22.3713,22.3247,22.3573,124930.3621
2007-10-29 11:00:00,47.96,47.96,47.9,47.9,70752.08913649025,22.3573,22.3573,22.3293,22.3293,70752.0891
2007-10-29 11:10:00,47.9,47.98,47.9,47.96,40111.420612813374,22.3293,22.3666,22.3293,22.3573,40111.4206
2007-10-29 11:20:00,47.96,48.0,47.89,47.97,45682.45125348189,22.3573,22.376,22.3247,22.362,45682.4513
2007-10-29 11:30:00,47.96,48.0,47.93,47.97,31476.32311977716,22.3573,22.376,22.3433,22.362,31476.3231
2007-10-29 11:40:00,47.98,48.0,47.37,47.98,56963.78830083566,22.3666,22.376,22.0823,22.3666,56963.7883
2007-10-29 11:50:00,47.98,48.08,47.97,48.07,65877.4373259053,22.3666,22.4133,22.362,22.4086,65877.4373
2007-10-29 12:00:00,48.07,48.55,48.07,48.54,321030.6406685237,22.4086,22.6324,22.4086,22.6277,321030.6407
2007-10-29 12:10:00,48.54,48.56,48.41,48.47,119359.33147632312,22.6277,22.637,22.5671,22.5951,119359.3315
2007-10-29 12:20:00,48.46,48.48,48.22,48.24,48746.51810584959,22.5904,22.5997,22.4785,22.4878,48746.5181
2007-10-29 12:30:00,48.24,48.24,48.03,48.03,64623.95543175488,22.4878,22.4878,22.3899,22.3899,64623.9554
2007-10-29 12:40:00,48.03,48.1,47.98,48.0,68384.40111420614,22.3899,22.4226,22.3666,22.376,68384.4011
2007-10-29 12:50:00,47.99,48.03,47.93,47.93,50974.930362117,22.3713,22.3899,22.3433,22.3433,50974.9304
2007-10-29 13:00:00,47.93,47.93,47.81,47.82,71030.64066852369,22.3433,22.3433,22.2874,22.292,71030.6407
2007-10-29 13:10:00,47.83,47.95,47.82,47.9,88300.8356545961,22.2967,22.3527,22.292,22.3293,88300.8357
2007-10-29 13:20:00,47.9,48.01,47.9,47.96,57242.33983286908,22.3293,22.3806,22.3293,22.3573,57242.3398
2007-10-29 13:30:00,47.96,48.06,47.95,48.06,36490.25069637883,22.3573,22.4039,22.3527,22.4039,36490.2507
2007-10-29 13:40:00,48.06,48.07,48.02,48.06,57103.06406685237,22.4039,22.4086,22.3853,22.4039,57103.0641
2007-10-29 13:50:00,48.05,48.08,47.98,48.04,73676.88022284122,22.3993,22.4133,22.3666,22.3946,73676.8802
2007-10-29 14:00:00,48.03,48.1,48.02,48.02,42896.93593314764,22.3899,22.4226,22.3853,22.3853,42896.9359
2007-10-29 14:10:00,48.03,48.03,47.93,47.93,62674.0947075209,22.3899,22.3899,22.3433,22.3433,62674.0947
2007-10-29 14:20:00,47.94,48.0,47.93,47.98,81476.32311977717,22.348,22.376,22.3433,22.3666,81476.3231
2007-10-29 14:30:00,47.98,47.98,47.94,47.95,46796.6573816156,22.3666,22.3666,22.348,22.3527,46796.6574
2007-10-29 14:40:00,47.95,47.95,47.88,47.88,28133.704735376046,22.3527,22.3527,22.32,22.32,28133.7047
2007-10-29 14:50:00,47.88,47.93,47.87,47.92,25487.4651810585,22.32,22.3433,22.3154,22.3387,25487.4652
2007-10-29 15:00:00,47.91,47.99,47.91,47.95,32729.80501392758,22.334,22.3713,22.334,22.3527,32729.805
2007-10-29 15:10:00,47.96,47.98,47.93,47.96,41643.45403899722,22.3573,22.3666,22.3433,22.3573,41643.454
2007-10-29 15:20:00,47.95,47.98,47.89,47.91,53760.44568245126,22.3527,22.3666,22.3247,22.334,53760.4457
2007-10-29 15:30:00,47.91,47.96,47.89,47.94,115320.33426183843,22.334,22.3573,22.3247,22.348,115320.3343
2007-10-29 15:40:00,47.94,47.95,47.8,47.84,144568.24512534818,22.348,22.3527,22.2827,22.3014,144568.2451
2007-10-29 15:50:00,47.84,47.92,47.83,47.85,194289.6935933148,22.3014,22.3387,22.2967,22.306,194289.6936
2007-10-30 09:30:00,47.89,47.89,47.75,47.82,55013.92757660167,22.3247,22.3247,22.2594,22.292,55013.9276
2007-10-30 09:40:00,47.82,47.9,47.68,47.8,65598.88579387187,22.292,22.3293,22.2268,22.2827,65598.8858
2007-10-30 09:50:00,47.8,47.8,47.57,47.6,64623.95543175488,22.2827,22.2827,22.1755,22.1895,64623.9554
2007-10-30 10:00:00,47.6,47.7,47.55,47.62,50278.55153203343,22.1895,22.2361,22.1662,22.1988,50278.5515
2007-10-30 10:10:00,47.62,47.75,47.62,47.75,34958.21727019499,22.1988,22.2594,22.1988,22.2594,34958.2173
2007-10-30 10:20:00,47.74,47.82,47.73,47.8,37186.6295264624,22.2548,22.292,22.2501,22.2827,37186.6295
2007-10-30 10:30:00,47.8,47.86,47.79,47.85,32451.25348189416,22.2827,22.3107,22.2781,22.306,32451.2535
2007-10-30 10:40:00,47.85,47.86,47.82,47.83,22701.949860724235,22.306,22.3107,22.292,22.2967,22701.9499
2007-10-30 10:50:00,47.83,47.93,47.82,47.93,26880.22284122563,22.2967,22.3433,22.292,22.3433,26880.2228
2007-10-30 11:00:00,47.95,47.96,47.93,47.93,35654.596100278555,22.3527,22.3573,22.3433,22.3433,35654.5961
2007-10-30 11:10:00,47.93,47.96,47.93,47.94,38579.38718662953,22.3433,22.3573,22.3433,22.348,38579.3872
2007-10-30 11:20:00,47.95,47.97,47.93,47.95,50000.0,22.3527,22.362,22.3433,22.3527,50000.0
2007-10-30 11:30:00,47.96,47.96,47.93,47.96,32172.70194986073,22.3573,22.3573,22.3433,22.3573,32172.7019
2007-10-30 11:40:00,47.95,48.02,47.93,47.98,42896.93593314764,22.3527,22.3853,22.3433,22.3666,42896.9359
2007-10-30 11:50:00,47.98,48.16,47.91,48.11,67130.91922005572,22.3666,22.4505,22.334,22.4272,67130.9192
2007-10-30 12:00:00,48.1,48.17,48.08,48.12,92757.66016713092,22.4226,22.4552,22.4133,22.4319,92757.6602
2007-10-30 12:10:00,48.13,48.28,48.11,48.25,58356.54596100279,22.4366,22.5065,22.4272,22.4925,58356.546
2007-10-30 12:20:00,48.25,48.25,48.11,48.11,41225.62674094708,22.4925,22.4925,22.4272,22.4272,41225.6267
2007-10-30 12:30:00,48.1,48.23,48.08,48.13,69359.33147632312,22.4226,22.4832,22.4133,22.4366,69359.3315
2007-10-30 12:40:00,48.13,48.13,48.09,48.11,56685.23676880224,22.4366,22.4366,22.4179,22.4272,56685.2368
2007-10-30 12:50:00,48.11,48.24,48.11,48.13,73119.77715877438,22.4272,22.4878,22.4272,22.4366,73119.7772
2007-10-30 13:00:00,48.13,48.27,48.12,48.16,98050.13927576602,22.4366,22.5018,22.4319,22.4505,98050.1393
2007-10-30 13:10:00,48.17,48.46,48.08,48.34,135515.32033426184,22.4552,22.5904,22.4133,22.5345,135515.3203
2007-10-30 13:20:00,48.33,48.33,48.2,48.26,22423.398328690808,22.5298,22.5298,22.4692,22.4972,22423.3983
2007-10-30 13:30:00,48.26,48.6,48.22,48.34,112813.3704735376,22.4972,22.6557,22.4785,22.5345,112813.3705
2007-10-30 13:40:00,48.33,48.35,48.29,48.34,32590.529247910865,22.5298,22.5391,22.5111,22.5345,32590.5292
2007-10-30 13:50:00,48.35,48.5,48.34,48.47,112813.3704735376,22.5391,22.609,22.5345,22.5951,112813.3705
2007-10-30 14:00:00,48.46,48.64,48.46,48.52,76740.94707520891,22.5904,22.6743,22.5904,22.6184,76740.9471
2007-10-30 14:10:00,48.53,48.67,48.5,48.64,138857.93871866295,22.623,22.6883,22.609,22.6743,138857.9387
2007-10-30 14:20:00,48.64,48.65,48.62,48.62,55431.754874651815,22.6743,22.679,22.665,22.665,55431.7549
2007-10-30 14:30:00,48.63,48.72,48.58,48.68,147353.76044568245,22.6696,22.7116,22.6463,22.693,147353.7604
2007-10-30 14:40:00,48.67,48.72,48.65,48.69,57660.16713091922,22.6883,22.7116,22.679,22.6976,57660.1671
2007-10-30 14:50:00,48.69,48.75,48.68,48.75,107799.44289693594,22.6976,22.7256,22.693,22.7256,107799.4429
2007-10-30 15:00:00,48.75,48.78,48.7,48.71,149582.17270194986,22.7256,22.7396,22.7023,22.7069,149582.1727
2007-10-30 15:10:00,48.7,48.84,48.69,48.84,288718.66295264626,22.7023,22.7675,22.6976,22.7675,288718.663
2007-10-30 15:20:00,48.84,48.88,48.65,48.65,119637.88300835656,22.7675,22.7862,22.679,22.679,119637.883
2007-10-30 15:30:00,48.65,48.65,48.57,48.63,130919.22005571032,22.679,22.679,22.6417,22.6696,130919.2201
2007-10-30 15:40:00,48.63,48.71,48.62,48.63,181058.49582172703,22.6696,22.7069,22.665,22.6696,181058.4958
2007-10-30 15:50:00,48.64,48.66,48.48,48.56,145125.34818941506,22.6743,22.6836,22.5997,22.637,145125.3482
2007-10-31 09:30:00,48.59,49.0,48.52,48.98,220612.8133704736,22.651,22.8421,22.6184,22.8328,220612.8134
2007-10-31 09:40:00,48.98,49.54,48.98,49.48,316016.71309192205,22.8328,23.0939,22.8328,23.0659,316016.7131
2007-10-31 09:50:00,49.49,49.54,49.0,49.18,224791.0863509749,23.0705,23.0939,22.8421,22.926,224791.0864
2007-10-31 10:00:00,49.21,49.26,49.11,49.16,50139.27576601672,22.94,22.9633,22.8934,22.9167,50139.2758
2007-10-31 10:10:00,49.16,49.16,48.82,48.82,141643.4540389972,22.9167,22.9167,22.7582,22.7582,141643.454
2007-10-31 10:20:00,48.81,49.08,48.78,49.06,111977.71587743734,22.7536,22.8794,22.7396,22.8701,111977.7159
2007-10-31 10:30:00,49.02,49.02,48.8,48.97,81754.87465181059,22.8514,22.8514,22.7489,22.8281,81754.8747
2007-10-31 10:40:00,48.98,49.07,48.96,49.05,80362.11699164346,22.8328,22.8748,22.8235,22.8654,80362.117
2007-10-31 10:50:00,49.06,49.06,49.01,49.02,66295.26462395543,22.8701,22.8701,22.8468,22.8514,66295.2646
2007-10-31 11:00:00,49.02,49.02,48.97,49.0,53342.61838440112,22.8514,22.8514,22.8281,22.8421,53342.6184
2007-10-31 11:10:00,48.99,49.07,48.97,49.07,72284.12256267409,22.8375,22.8748,22.8281,22.8748,72284.1226
2007-10-31 11:20:00,49.07,49.11,49.06,49.08,94011.14206128134,22.8748,22.8934,22.8701,22.8794,94011.1421
2007-10-31 11:30:00,49.08,49.14,48.97,48.97,43593.3147632312,22.8794,22.9074,22.8281,22.8281,43593.3148
2007-10-31 11:40:00,48.97,49.0,48.9,48.9,45821.72701949861,22.8281,22.8421,22.7955,22.7955,45821.727
2007-10-31 11:50:00,48.9,48.95,48.74,48.82,69080.7799442897,22.7955,22.8188,22.7209,22.7582,69080.7799
2007-10-31 12:00:00,48.82,48.97,48.77,48.83,153621.16991643456,22.7582,22.8281,22.7349,22.7629,153621.1699
2007-10-31 12:10:00,48.82,48.9,48.82,48.85,47910.86350974931,22.7582,22.7955,22.7582,22.7722,47910.8635
2007-10-31 12:20:00,48.85,48.91,48.77,48.8,58495.8217270195,22.7722,22.8002,22.7349,22.7489,58495.8217
2007-10-31 12:30:00,48.8,48.82,48.77,48.77,29944.28969359332,22.7489,22.7582,22.7349,22.7349,29944.2897
2007-10-31 12:40:00,48.8,48.82,48.77,48.82,65598.88579387187,22.7489,22.7582,22.7349,22.7582,65598.8858
2007-10-31 12:50:00,48.82,48.82,48.66,48.68,30362.116991643456,22.7582,22.7582,22.6836,22.693,30362.117
2007-10-31 13:00:00,48.69,48.8,48.68,48.77,26880.22284122563,22.6976,22.7489,22.693,22.7349,26880.2228
2007-10-31 13:10:00,48.75,48.84,48.75,48.82,55571.03064066853,22.7256,22.7675,22.7256,22.7582,55571.0306
2007-10-31 13:20:00,48.82,48.82,48.38,48.63,201671.30919220057,22.7582,22.7582,22.5531,22.6696,201671.3092
2007-10-31 13:30:00,48.63,48.69,48.55,48.59,44428.96935933148,22.6696,22.6976,22.6324,22.651,44428.9694
2007-10-31 13:40:00,48.59,48.73,48.58,48.69,48467.96657381616,22.651,22.7163,22.6463,22.6976,48467.9666
2007-10-31 13:50:00,48.69,48.76,48.6,48.73,120334.26183844011,22.6976,22.7302,22.6557,22.7163,120334.2618
2007-10-31 14:00:00,48.72,48.76,48.57,48.64,135654.59610027855,22.7116,22.7302,22.6417,22.6743,135654.5961
2007-10-31 14:10:00,48.67,48.67,47.93,48.11,180640.6685236769,22.6883,22.6883,22.3433,22.4272,180640.6685
2007-10-31 14:20:00,48.14,48.49,48.14,48.45,142479.1086350975,22.4412,22.6044,22.4412,22.5857,142479.1086
2007-10-31 14:30:00,48.43,48.77,48.4,48.64,246657.3816155989,22.5764,22.7349,22.5624,22.6743,246657.3816
2007-10-31 14:40:00,48.62,48.81,48.62,48.67,173676.88022284122,22.665,22.7536,22.665,22.6883,173676.8802
2007-10-31 14:50:00,48.64,48.77,48.59,48.71,172284.1225626741,22.6743,22.7349,22.651,22.7069,172284.1226
2007-10-31 15:00:00,48.71,48.81,48.55,48.62,125208.91364902508,22.7069,22.7536,22.6324,22.665,125208.9136
2007-10-31 15:10:00,48.63,48.66,48.48,48.54,122423.39832869082,22.6696,22.6836,22.5997,22.6277,122423.3983
2007-10-31 15:20:00,48.54,48.62,48.43,48.57,72005.57103064067,22.6277,22.665,22.5764,22.6417,72005.571
2007-10-31 15:30:00,48.57,48.74,48.52,48.64,123676.88022284124,22.6417,22.7209,22.6184,22.6743,123676.8802
2007-10-31 15:40:00,48.64,48.8,48.64,48.76,213927.5766016713,22.6743,22.7489,22.6743,22.7302,213927.5766
2007-10-31 15:50:00,48.77,48.9,48.75,48.87,224791.0863509749,22.7349,22.7955,22.7256,22.7815,224791.0864
2007-11-01 09:30:00,48.77,48.82,48.14,48.7,85236.76880222841,22.7349,22.7582,22.4412,22.7023,85236.7688
2007-11-01 09:40:00,48.73,48.99,48.64,48.79,128272.98050139275,22.7163,22.8375,22.6743,22.7442,128272.9805
2007-11-01 09:50:00,48.82,48.85,48.69,48.8,49164.34540389972,22.7582,22.7722,22.6976,22.7489,49164.3454
2007-11-01 10:00:00,48.82,48.85,48.51,48.58,56963.78830083566,22.7582,22.7722,22.6137,22.6463,56963.7883
2007-11-01 10:10:00,48.59,48.64,48.4,48.47,67270.19498607243,22.651,22.6743,22.5624,22.5951,67270.195
2007-11-01 10:20:00,48.47,48.68,48.44,48.68,41086.35097493036,22.5951,22.693,22.5811,22.693,41086.351
2007-11-01 10:30:00,48.69,48.8,48.66,48.8,29526.46239554317,22.6976,22.7489,22.6836,22.7489,29526.4624
2007-11-01 10:40:00,48.78,48.78,48.49,48.57,93175.48746518108,22.7396,22.7396,22.6044,22.6417,93175.4875
2007-11-01 10:50:00,48.57,48.61,48.5,48.54,38300.8356545961,22.6417,22.6603,22.609,22.6277,38300.8357
2007-11-01 11:00:00,48.54,48.59,48.45,48.49,48885.7938718663,22.6277,22.651,22.5857,22.6044,48885.7939
2007-11-01 11:10:00,48.52,48.69,48.52,48.67,39832.86908077994,22.6184,22.6976,22.6184,22.6883,39832.8691
2007-11-01 11:20:00,48.68,48.82,48.64,48.82,41922.00557103064,22.693,22.7582,22.6743,22.7582,41922.0056
2007-11-01 11:30:00,48.81,48.82,48.59,48.59,42896.93593314764,22.7536,22.7582,22.651,22.651,42896.9359
2007-11-01 11:40:00,48.59,48.69,48.52,48.67,60445.68245125349,22.651,22.6976,22.6184,22.6883,60445.6825
2007-11-01 11:50:00,48.67,48.75,48.64,48.75,30083.56545961003,22.6883,22.7256,22.6743,22.7256,30083.5655
2007-11-01 12:00:00,48.75,48.76,48.69,48.72,64066.85236768803,22.7256,22.7302,22.6976,22.7116,64066.8524
2007-11-01 12:10:00,48.72,48.78,48.69,48.76,36768.802228412256,22.7116,22.7396,22.6976,22.7302,36768.8022
2007-11-01 12:20:00,48.76,48.8,48.64,48.64,35515.32033426184,22.7302,22.7489,22.6743,22.6743,35515.3203
2007-11-01 12:30:00,48.64,48.68,48.63,48.67,52367.68802228413,22.6743,22.693,22.6696,22.6883,52367.688
2007-11-01 12:40:00,48.66,48.67,48.64,48.66,53203.342618384406,22.6836,22.6883,22.6743,22.6836,53203.3426
2007-11-01 12:50:00,48.65,48.72,48.64,48.72,50000.0,22.679,22.7116,22.6743,22.7116,50000.0
2007-11-01 13:00:00,48.71,48.72,48.64,48.67,39136.490250696384,22.7069,22.7116,22.6743,22.6883,39136.4903
2007-11-01 13:10:00,48.67,48.71,48.63,48.67,39972.14484679666,22.6883,22.7069,22.6696,22.6883,39972.1448
2007-11-01 13:20:00,48.66,48.69,48.62,48.66,73955.43175487466,22.6836,22.6976,22.665,22.6836,73955.4318
2007-11-01 13:30:00,48.64,48.67,48.53,48.57,45125.34818941505,22.6743,22.6883,22.623,22.6417,45125.3482
2007-11-01 13:40:00,48.57,48.66,48.52,48.66,45125.34818941505,22.6417,22.6836,22.6184,22.6836,45125.3482
2007-11-01 13:50:00,48.66,48.66,48.52,48.56,36072.42339832869,22.6836,22.6836,22.6184,22.637,36072.4234
2007-11-01 14:00:00,48.55,48.66,48.54,48.62,42618.38440111421,22.6324,22.6836,22.6277,22.665,42618.3844
2007-11-01 14:10:00,48.62,48.63,48.54,48.57,31476.32311977716,22.665,22.6696,22.6277,22.6417,31476.3231
2007-11-01 14:20:00,48.58,48.58,48.44,48.44,27576.601671309192,22.6463,22.6463,22.5811,22.5811,27576.6017
2007-11-01 14:30:00,48.44,48.57,48.44,48.51,23119.777158774374,22.5811,22.6417,22.5811,22.6137,23119.7772
2007-11-01 14:40:00,48.5,48.59,48.5,48.57,31058.49582172702,22.609,22.651,22.609,22.6417,31058.4958
2007-11-01 14:50:00,48.58,48.58,48.47,48.55,24930.362116991644,22.6463,22.6463,22.5951,22.6324,24930.3621
2007-11-01 15:00:00,48.53,48.59,48.52,48.57,40389.9721448468,22.623,22.651,22.6184,22.6417,40389.9721
2007-11-01 15:10:00,48.56,48.57,48.31,48.37,59888.57938718663,22.637,22.6417,22.5205,22.5484,59888.5794
2007-11-01 15:20:00,48.36,48.37,48.23,48.29,99303.62116991644,22.5438,22.5484,22.4832,22.5111,99303.6212
2007-11-01 15:30:00,48.29,48.37,48.24,48.31,111559.8885793872,22.5111,22.5484,22.4878,22.5205,111559.8886
2007-11-01 15:40:00,48.31,48.32,48.22,48.29,118105.84958217273,22.5205,22.5251,22.4785,22.5111,118105.8496
2007-11-01 15:50:00,48.29,48.29,48.16,48.2,200835.6545961003,22.5111,22.5111,22.4505,22.4692,200835.6546
2007-11-02 09:30:00,48.39,48.43,48.11,48.29,88857.93871866296,22.5578,22.5764,22.4272,22.5111,88857.9387
2007-11-02 09:40:00,48.29,48.5,48.08,48.11,81058.49582172702,22.5111,22.609,22.4133,22.4272,81058.4958
2007-11-02 09:50:00,48.1,48.23,47.83,48.09,92200.55710306409,22.4226,22.4832,22.2967,22.4179,92200.5571
2007-11-02 10:00:00,48.13,48.35,48.11,48.25,55431.754874651815,22.4366,22.5391,22.4272,22.4925,55431.7549
2007-11-02 10:10:00,48.28,48.56,48.21,48.24,74512.53481894151,22.5065,22.637,22.4739,22.4878,74512.5348
2007-11-02 10:20:00,48.25,48.39,48.19,48.36,41364.902506963794,22.4925,22.5578,22.4645,22.5438,41364.9025
2007-11-02 10:30:00,48.36,48.46,48.07,48.21,62116.99164345404,22.5438,22.5904,22.4086,22.4739,62116.9916
2007-11-02 10:40:00,48.18,48.19,48.0,48.02,26462.395543175488,22.4599,22.4645,22.376,22.3853,26462.3955
2007-11-02 10:50:00,48.02,48.17,47.96,48.09,30640.668523676883,22.3853,22.4552,22.3573,22.4179,30640.6685
2007-11-02 11:00:00,48.08,48.14,47.89,47.89,33286.908077994434,22.4133,22.4412,22.3247,22.3247,33286.9081
2007-11-02 11:10:00,47.89,47.99,47.82,47.9,41782.72980501393,22.3247,22.3713,22.292,22.3293,41782.7298
2007-11-02 11:20:00,47.92,47.92,47.69,47.69,72980.50139275767,22.3387,22.3387,22.2314,22.2314,72980.5014
2007-11-02 11:30:00,47.7,47.75,47.5,47.68,81894.1504178273,22.2361,22.2594,22.1429,22.2268,81894.1504
2007-11-02 11:40:00,47.7,48.11,47.65,48.03,98328.69080779944,22.2361,22.4272,22.2128,22.3899,98328.6908
2007-11-02 11:50:00,48.03,48.15,47.75,47.78,69220.0557103064,22.3899,22.4459,22.2594,22.2734,69220.0557
2007-11-02 12:00:00,47.79,47.98,47.79,47.93,38857.93871866296,22.2781,22.3666,22.2781,22.3433,38857.9387
2007-11-02 12:10:00,47.93,48.03,47.85,47.98,40668.52367688023,22.3433,22.3899,22.306,22.3666,40668.5237
2007-11-02 12:20:00,47.96,48.15,47.9,48.13,72423.39832869082,22.3573,22.4459,22.3293,22.4366,72423.3983
2007-11-02 12:30:00,48.13,48.24,48.11,48.21,84818.94150417828,22.4366,22.4878,22.4272,22.4739,84818.9415
2007-11-02 12:40:00,48.22,48.39,48.09,48.1,81476.32311977717,22.4785,22.5578,22.4179,22.4226,81476.3231
2007-11-02 12:50:00,48.09,48.14,47.83,47.98,69916.43454038998,22.4179,22.4412,22.2967,22.3666,69916.4345
2007-11-02 13:00:00,48.0,48.08,47.98,48.02,73398.3286908078,22.376,22.4133,22.3666,22.3853,73398.3287
2007-11-02 13:10:00,48.03,48.13,47.99,48.09,76183.84401114206,22.3899,22.4366,22.3713,22.4179,76183.844
2007-11-02 13:20:00,48.08,48.11,47.85,47.93,73259.05292479109,22.4133,22.4272,22.306,22.3433,73259.0529
2007-11-02 13:30:00,47.93,48.02,47.88,47.99,44150.41782729805,22.3433,22.3853,22.32,22.3713,44150.4178
2007-11-02 13:40:00,48.0,48.02,47.87,47.93,52924.791086350975,22.376,22.3853,22.3154,22.3433,52924.7911
2007-11-02 13:50:00,47.93,47.96,47.77,47.78,80501.39275766017,22.3433,22.3573,22.2687,22.2734,80501.3928
2007-11-02 14:00:00,47.78,47.88,47.76,47.86,72841.22562674095,22.2734,22.32,22.2641,22.3107,72841.2256
2007-11-02 14:10:00,47.87,47.87,47.65,47.66,54317.54874651811,22.3154,22.3154,22.2128,22.2175,54317.5487
2007-11-02 14:20:00,47.67,47.76,47.64,47.73,98050.13927576602,22.2221,22.2641,22.2081,22.2501,98050.1393
2007-11-02 14:30:00,47.75,47.86,47.74,47.79,56545.96100278552,22.2594,22.3107,22.2548,22.2781,56545.961
2007-11-02 14:40:00,47.78,47.87,47.75,47.87,32729.80501392758,22.2734,22.3154,22.2594,22.3154,32729.805
2007-11-02 14:50:00,47.86,47.89,47.76,47.79,68523.67688022285,22.3107,22.3247,22.2641,22.2781,68523.6769
2007-11-02 15:00:00,47.78,47.9,47.78,47.88,80919.2200557103,22.2734,22.3293,22.2734,22.32,80919.2201
2007-11-02 15:10:00,47.88,47.99,47.79,47.97,100696.37883008356,22.32,22.3713,22.2781,22.362,100696.3788
2007-11-02 15:20:00,47.94,48.2,47.93,48.04,145403.89972144848,22.348,22.4692,22.3433,22.3946,145403.8997
2007-11-02 15:30:00,48.04,48.04,47.83,47.92,105571.03064066853,22.3946,22.3946,22.2967,22.3387,105571.0306
2007-11-02 15:40:00,47.92,47.98,47.82,47.85,219916.43454039,22.3387,22.3666,22.292,22.306,219916.4345
2007-11-02 15:50:00,47.86,48.1,47.82,48.09,286490.2506963788,22.3107,22.4226,22.292,22.4179,286490.2507
2007-11-05 09:30:00,44.69,45.23,44.18,45.09,529387.1866295265,20.833,21.0847,20.5952,21.0194,529387.1866
2007-11-05 09:40:00,45.08,45.13,44.9,44.99,389275.7660167131,21.0148,21.0381,20.9308,20.9728,389275.766
2007-11-05 09:50:00,44.99,45.25,44.93,45.2,313509.7493036212,20.9728,21.094,20.9448,21.0707,313509.7493
2007-11-05 10:00:00,45.2,45.49,45.13,45.32,344289.6935933148,21.0707,21.2059,21.0381,21.1266,344289.6936
2007-11-05 10:10:00,45.31,45.56,45.29,45.51,222562.6740947076,21.122,21.2385,21.1127,21.2152,222562.6741
2007-11-05 10:20:00,45.51,45.56,45.18,45.54,293314.7632311978,21.2152,21.2385,21.0614,21.2292,293314.7632
2007-11-05 10:30:00,45.54,45.93,45.49,45.54,258356.5459610028,21.2292,21.411,21.2059,21.2292,258356.546
2007-11-05 10:40:00,45.53,45.92,45.52,45.79,279526.4623955432,21.2245,21.4063,21.2199,21.3457,279526.4624
2007-11-05 10:50:00,45.79,45.81,45.46,45.56,165181.05849582172,21.3457,21.3551,21.1919,21.2385,165181.0585
2007-11-05 11:00:00,45.56,45.6,45.39,45.45,319220.05571030645,21.2385,21.2572,21.1593,21.1872,319220.0557
2007-11-05 11:10:00,45.45,45.56,45.41,45.55,156128.13370473537,21.1872,21.2385,21.1686,21.2339,156128.1337
2007-11-05 11:20:00,45.55,45.74,45.45,45.46,80362.11699164346,21.2339,21.3224,21.1872,21.1919,80362.117
2007-11-05 11:30:00,45.46,45.54,45.43,45.44,71169.9164345404,21.1919,21.2292,21.1779,21.1826,71169.9164
2007-11-05 11:40:00,45.46,45.54,45.43,45.45,91782.72980501394,21.1919,21.2292,21.1779,21.1872,91782.7298
2007-11-05 11:50:00,45.44,45.45,45.26,45.37,140947.07520891365,21.1826,21.1872,21.0987,21.1499,140947.0752
2007-11-05 12:00:00,45.37,45.43,45.23,45.31,278551.5320334262,21.1499,21.1779,21.0847,21.122,278551.532
2007-11-05 12:10:00,45.31,45.31,45.19,45.22,77437.32590529248,21.122,21.122,21.066,21.08,77437.3259
2007-11-05 12:20:00,45.23,45.23,45.08,45.09,126183.84401114206,21.0847,21.0847,21.0148,21.0194,126183.844
2007-11-05 12:30:00,45.08,45.14,44.94,45.09,265877.4373259053,21.0148,21.0427,20.9495,21.0194,265877.4373
2007-11-05 12:40:00,45.09,45.12,44.98,44.98,152785.51532033426,21.0194,21.0334,20.9681,20.9681,152785.5153
2007-11-05 12:50:00,44.98,45.0,44.85,44.93,98885.7938718663,20.9681,20.9775,20.9075,20.9448,98885.7939
2007-11-05 13:00:00,44.93,44.98,44.82,44.89,82590.52924791086,20.9448,20.9681,20.8936,20.9262,82590.5292
2007-11-05 13:10:00,44.89,44.98,44.78,44.81,118523.67688022285,20.9262,20.9681,20.8749,20.8889,118523.6769
2007-11-05 13:20:00,44.81,44.82,44.65,44.67,116713.09192200558,20.8889,20.8936,20.8143,20.8236,116713.0919
2007-11-05 13:30:00,44.67,44.88,44.67,44.87,144150.41782729805,20.8236,20.9215,20.8236,20.9169,144150.4178
2007-11-05 13:40:00,44.87,45.14,44.81,45.13,118523.67688022285,20.9169,21.0427,20.8889,21.0381,118523.6769
2007-11-05 13:50:00,45.13,45.13,44.97,45.03,110306.40668523675,21.0381,21.0381,20.9635,20.9914,110306.4067
2007-11-05 14:00:00,45.03,45.09,44.89,44.95,110724.23398328692,20.9914,21.0194,20.9262,20.9542,110724.234
2007-11-05 14:10:00,44.95,45.02,44.85,44.91,83983.286908078,20.9542,20.9868,20.9075,20.9355,83983.2869
2007-11-05 14:20:00,44.89,45.01,44.85,44.93,103621.16991643456,20.9262,20.9821,20.9075,20.9448,103621.1699
2007-11-05 14:30:00,44.93,44.96,44.79,44.81,158635.0974930362,20.9448,20.9588,20.8796,20.8889,158635.0975
2007-11-05 14:40:00,44.82,44.83,44.71,44.76,127715.87743732592,20.8936,20.8982,20.8423,20.8656,127715.8774
2007-11-05 14:50:00,44.75,45.0,44.75,44.98,133286.90807799445,20.8609,20.9775,20.8609,20.9681,133286.9081
2007-11-05 15:00:00,44.98,45.28,44.98,45.23,211699.1643454039,20.9681,21.108,20.9681,21.0847,211699.1643
2007-11-05 15:10:00,45.28,45.28,45.13,45.15,198607.24233983288,21.108,21.108,21.0381,21.0474,198607.2423
2007-11-05 15:20:00,45.15,45.19,45.06,45.14,197910.86350974927,21.0474,21.066,21.0054,21.0427,197910.8635
2007-11-05 15:30:00,45.15,45.18,45.09,45.13,263788.3008356546,21.0474,21.0614,21.0194,21.0381,263788.3008
2007-11-05 15:40:00,45.14,45.18,44.93,44.93,298189.4150417827,21.0427,21.0614,20.9448,20.9448,298189.415
2007-11-05 15:50:00,44.93,45.05,44.9,44.97,408217.2701949861,20.9448,21.0008,20.9308,20.9635,408217.2702
2007-11-06 09:30:00,44.94,45.11,44.59,44.64,104596.10027855154,20.9495,21.0287,20.7863,20.8096,104596.1003
2007-11-06 09:40:00,44.66,44.72,44.57,44.63,119916.43454038998,20.819,20.8469,20.777,20.805,119916.4345
2007-11-06 09:50:00,44.64,44.66,44.57,44.59,121866.29526462396,20.8096,20.819,20.777,20.7863,121866.2953
2007-11-06 10:00:00,44.58,44.59,44.28,44.32,177158.77437325908,20.7817,20.7863,20.6418,20.6605,177158.7744
2007-11-06 10:10:00,44.32,44.45,44.26,44.39,132033.426183844,20.6605,20.7211,20.6325,20.6931,132033.4262
2007-11-06 10:20:00,44.39,44.39,44.16,44.18,138718.66295264623,20.6931,20.6931,20.5859,20.5952,138718.663
2007-11-06 10:30:00,44.18,44.2,44.09,44.14,168245.12534818944,20.5952,20.6045,20.5533,20.5766,168245.1253
2007-11-06 10:40:00,44.15,44.28,44.11,44.11,149303.62116991644,20.5812,20.6418,20.5626,20.5626,149303.6212
2007-11-06 10:50:00,44.14,44.54,44.14,44.53,150000.0,20.5766,20.763,20.5766,20.7584,150000.0
2007-11-06 11:00:00,44.52,44.52,44.38,44.43,100974.930362117,20.7537,20.7537,20.6884,20.7117,100974.9304
2007-11-06 11:10:00,44.42,44.47,44.37,44.47,61977.71587743733,20.7071,20.7304,20.6838,20.7304,61977.7159
2007-11-06 11:20:00,44.47,44.49,44.36,44.37,66713.09192200558,20.7304,20.7397,20.6791,20.6838,66713.0919
2007-11-06 11:30:00,44.37,44.5,44.36,44.5,81197.77158774374,20.6838,20.7444,20.6791,20.7444,81197.7716
2007-11-06 11:40:00,44.5,44.51,44.44,44.44,50835.654596100285,20.7444,20.749,20.7164,20.7164,50835.6546
2007-11-06 11:50:00,44.44,44.62,44.44,44.47,79387.18662952646,20.7164,20.8003,20.7164,20.7304,79387.1866
2007-11-06 12:00:00,44.45,44.59,44.44,44.58,61699.1643454039,20.7211,20.7863,20.7164,20.7817,61699.1643
2007-11-06 12:10:00,44.58,44.58,44.5,44.53,93175.48746518108,20.7817,20.7817,20.7444,20.7584,93175.4875
2007-11-06 12:20:00,44.54,44.54,44.45,44.49,56545.96100278552,20.763,20.763,20.7211,20.7397,56545.961
2007-11-06 12:30:00,44.49,44.51,44.44,44.45,52924.791086350975,20.7397,20.749,20.7164,20.7211,52924.7911
2007-11-06 12:40:00,44.44,44.45,44.27,44.27,73398.3286908078,20.7164,20.7211,20.6372,20.6372,73398.3287
2007-11-06 12:50:00,44.27,44.39,44.24,44.37,81754.87465181059,20.6372,20.6931,20.6232,20.6838,81754.8747
2007-11-06 13:00:00,44.37,44.39,44.33,44.35,57660.16713091922,20.6838,20.6931,20.6651,20.6745,57660.1671
2007-11-06 13:10:00,44.35,44.46,44.34,44.45,49442.89693593315,20.6745,20.7257,20.6698,20.7211,49442.8969
2007-11-06 13:20:00,44.44,44.6,44.44,44.57,56963.78830083566,20.7164,20.791,20.7164,20.777,56963.7883
2007-11-06 13:30:00,44.56,44.57,44.46,44.48,96935.93314763231,20.7723,20.777,20.7257,20.7351,96935.9331
2007-11-06 13:40:00,44.48,44.52,44.46,44.46,44568.24512534819,20.7351,20.7537,20.7257,20.7257,44568.2451
2007-11-06 13:50:00,44.47,44.55,44.46,44.52,92757.66016713092,20.7304,20.7677,20.7257,20.7537,92757.6602
2007-11-06 14:00:00,44.52,44.57,44.47,44.52,89136.49025069638,20.7537,20.777,20.7304,20.7537,89136.4903
2007-11-06 14:10:00,44.52,44.57,44.46,44.49,98467.96657381616,20.7537,20.777,20.7257,20.7397,98467.9666
2007-11-06 14:20:00,44.48,44.51,44.44,44.48,70334.26183844011,20.7351,20.749,20.7164,20.7351,70334.2618
2007-11-06 14:30:00,44.48,44.5,44.44,44.46,48467.96657381616,20.7351,20.7444,20.7164,20.7257,48467.9666
2007-11-06 14:40:00,44.46,44.49,44.44,44.44,42339.83286908078,20.7257,20.7397,20.7164,20.7164,42339.8329
2007-11-06 14:50:00,44.44,44.52,44.39,44.44,61420.61281337048,20.7164,20.7537,20.6931,20.7164,61420.6128
2007-11-06 15:00:00,44.44,44.51,44.44,44.47,84401.11420612814,20.7164,20.749,20.7164,20.7304,84401.1142
2007-11-06 15:10:00,44.48,44.61,44.45,44.58,79944.28969359332,20.7351,20.7957,20.7211,20.7817,79944.2897
2007-11-06 15:20:00,44.59,44.63,44.52,44.55,118523.67688022285,20.7863,20.805,20.7537,20.7677,118523.6769
2007-11-06 15:30:00,44.56,44.7,44.54,44.69,159888.57938718665,20.7723,20.8376,20.763,20.833,159888.5794
2007-11-06 15:40:00,44.68,44.69,44.58,44.59,140389.9721448468,20.8283,20.833,20.7817,20.7863,140389.9721
2007-11-06 15:50:00,44.59,44.6,44.47,44.55,309052.92479108635,20.7863,20.791,20.7304,20.7677,309052.9248
2007-11-07 09:30:00,44.16,44.26,43.8,44.16,89554.31754874652,20.5859,20.6325,20.4181,20.5859,89554.3175
2007-11-07 09:40:00,44.15,44.24,44.03,44.11,132451.25348189415,20.5812,20.6232,20.5253,20.5626,132451.2535
2007-11-07 09:50:00,44.11,44.2,44.03,44.1,90668.52367688024,20.5626,20.6045,20.5253,20.5579,90668.5237
2007-11-07 10:00:00,44.1,44.16,44.07,44.14,72841.22562674095,20.5579,20.5859,20.5439,20.5766,72841.2256
2007-11-07 10:10:00,44.15,44.17,44.11,44.14,97353.76044568246,20.5812,20.5905,20.5626,20.5766,97353.7604
2007-11-07 10:20:00,44.14,44.19,44.13,44.15,99303.62116991644,20.5766,20.5999,20.5719,20.5812,99303.6212
2007-11-07 10:30:00,44.16,44.16,44.01,44.05,109470.7520891365,20.5859,20.5859,20.516,20.5346,109470.7521
2007-11-07 10:40:00,44.04,44.15,44.04,44.14,69916.43454038998,20.5299,20.5812,20.5299,20.5766,69916.4345
2007-11-07 10:50:00,44.14,44.14,44.04,44.04,67827.29805013927,20.5766,20.5766,20.5299,20.5299,67827.2981
2007-11-07 11:00:00,44.05,44.06,44.01,44.06,76740.94707520891,20.5346,20.5393,20.516,20.5393,76740.9471
2007-11-07 11:10:00,44.06,44.08,44.03,44.06,81337.04735376046,20.5393,20.5486,20.5253,20.5393,81337.0474
2007-11-07 11:20:00,44.06,44.08,44.04,44.06,53064.066852367694,20.5393,20.5486,20.5299,20.5393,53064.0669
2007-11-07 11:30:00,44.07,44.11,44.01,44.05,79526.46239554317,20.5439,20.5626,20.516,20.5346,79526.4624
2007-11-07 11:40:00,44.03,44.05,43.88,43.96,62534.818941504185,20.5253,20.5346,20.4554,20.4926,62534.8189
2007-11-07 11:50:00,43.95,43.98,43.94,43.96,49303.621169916434,20.488,20.502,20.4833,20.4926,49303.6212
2007-11-07 12:00:00,43.96,43.96,43.84,43.86,89832.86908077994,20.4926,20.4926,20.4367,20.446,89832.8691
2007-11-07 12:10:00,43.86,43.87,43.78,43.83,110724.23398328692,20.446,20.4507,20.4087,20.432,110724.234
2007-11-07 12:20:00,43.83,43.88,43.8,43.81,80779.9442896936,20.432,20.4554,20.4181,20.4227,80779.9443
2007-11-07 12:30:00,43.81,43.83,43.78,43.8,96100.27855153204,20.4227,20.432,20.4087,20.4181,96100.2786
2007-11-07 12:40:00,43.8,43.83,43.78,43.79,80501.39275766017,20.4181,20.432,20.4087,20.4134,80501.3928
2007-11-07 12:50:00,43.79,43.8,43.63,43.66,71030.64066852369,20.4134,20.4181,20.3388,20.3528,71030.6407
2007-11-07 13:00:00,43.66,43.68,43.62,43.63,76323.11977715878,20.3528,20.3621,20.3342,20.3388,76323.1198
2007-11-07 13:10:00,43.63,43.63,43.27,43.36,125766.01671309191,20.3388,20.3388,20.171,20.213,125766.0167
2007-11-07 13:20:00,43.37,43.62,43.31,43.58,241086.3509749304,20.2176,20.3342,20.1896,20.3155,241086.351
2007-11-07 13:30:00,43.57,43.65,43.56,43.58,58774.373259052925,20.3108,20.3481,20.3062,20.3155,58774.3733
2007-11-07 13:40:00,43.58,43.67,43.57,43.65,54735.37604456825,20.3155,20.3575,20.3108,20.3481,54735.376
2007-11-07 13:50:00,43.65,43.72,43.65,43.69,46239.55431754875,20.3481,20.3808,20.3481,20.3668,46239.5543
2007-11-07 14:00:00,43.68,43.68,43.55,43.65,72701.94986072424,20.3621,20.3621,20.3015,20.3481,72701.9499
2007-11-07 14:10:00,43.66,43.7,43.62,43.63,106267.4094707521,20.3528,20.3714,20.3342,20.3388,106267.4095
2007-11-07 14:20:00,43.63,43.68,43.56,43.63,126044.56824512537,20.3388,20.3621,20.3062,20.3388,126044.5682
2007-11-07 14:30:00,43.63,43.65,43.6,43.63,40389.9721448468,20.3388,20.3481,20.3248,20.3388,40389.9721
2007-11-07 14:40:00,43.63,43.65,43.62,43.65,37325.90529247911,20.3388,20.3481,20.3342,20.3481,37325.9053
2007-11-07 14:50:00,43.65,43.68,43.6,43.63,66991.643454039,20.3481,20.3621,20.3248,20.3388,66991.6435
2007-11-07 15:00:00,43.63,43.76,43.57,43.71,110863.50974930364,20.3388,20.3994,20.3108,20.3761,110863.5097
2007-11-07 15:10:00,43.71,43.77,43.65,43.66,89415.04178272981,20.3761,20.4041,20.3481,20.3528,89415.0418
2007-11-07 15:20:00,43.66,43.69,43.51,43.58,176183.84401114206,20.3528,20.3668,20.2829,20.3155,176183.844
2007-11-07 15:30:00,43.57,43.62,43.55,43.59,184958.217270195,20.3108,20.3342,20.3015,20.3202,184958.2173
2007-11-07 15:40:00,43.59,43.66,43.55,43.6,278272.9805013928,20.3202,20.3528,20.3015,20.3248,278272.9805
2007-11-07 15:50:00,43.6,43.6,43.37,43.38,350000.0,20.3248,20.3248,20.2176,20.2223,350000.0
2007-11-08 09:30:00,43.48,43.93,43.44,43.52,98746.5181058496,20.2689,20.4787,20.2502,20.2875,98746.5181
2007-11-08 09:40:00,43.49,43.51,43.27,43.33,83008.35654596101,20.2736,20.2829,20.171,20.199,83008.3565
2007-11-08 09:50:00,43.32,43.44,43.32,43.38,57938.71866295265,20.1943,20.2502,20.1943,20.2223,57938.7187
2007-11-08 10:00:00,43.37,43.4,43.14,43.37,83286.90807799443,20.2176,20.2316,20.1104,20.2176,83286.9081
2007-11-08 10:10:00,43.36,43.46,43.3,43.37,80919.2200557103,20.213,20.2596,20.185,20.2176,80919.2201
2007-11-08 10:20:00,43.38,43.47,43.32,43.43,72005.57103064067,20.2223,20.2642,20.1943,20.2456,72005.571
2007-11-08 10:30:00,43.44,43.44,43.27,43.39,72701.94986072424,20.2502,20.2502,20.171,20.2269,72701.9499
2007-11-08 10:40:00,43.4,43.47,43.37,43.47,62534.818941504185,20.2316,20.2642,20.2176,20.2642,62534.8189
2007-11-08 10:50:00,43.47,43.6,43.46,43.58,104178.2729805014,20.2642,20.3248,20.2596,20.3155,104178.273
2007-11-08 11:00:00,43.58,43.63,43.51,43.51,75348.1894150418,20.3155,20.3388,20.2829,20.2829,75348.1894
2007-11-08 11:10:00,43.51,43.58,43.44,43.44,48746.51810584959,20.2829,20.3155,20.2502,20.2502,48746.5181
2007-11-08 11:20:00,43.42,43.44,43.3,43.42,63788.3008356546,20.2409,20.2502,20.185,20.2409,63788.3008
2007-11-08 11:30:00,43.43,43.48,43.4,43.47,58635.09749303621,20.2456,20.2689,20.2316,20.2642,58635.0975
2007-11-08 11:40:00,43.49,43.58,43.42,43.42,52506.96378830084,20.2736,20.3155,20.2409,20.2409,52506.9638
2007-11-08 11:50:00,43.42,43.68,43.41,43.65,62395.543175487466,20.2409,20.3621,20.2363,20.3481,62395.5432
2007-11-08 12:00:00,43.66,43.69,43.55,43.57,97075.20891364902,20.3528,20.3668,20.3015,20.3108,97075.2089
2007-11-08 12:10:00,43.58,43.62,43.48,43.51,50000.0,20.3155,20.3342,20.2689,20.2829,50000.0
2007-11-08 12:20:00,43.51,43.6,43.47,43.6,49721.44846796658,20.2829,20.3248,20.2642,20.3248,49721.4485
2007-11-08 12:30:00,43.6,43.6,43.41,43.5,55153.203342618384,20.3248,20.3248,20.2363,20.2782,55153.2033
2007-11-08 12:40:00,43.52,43.52,43.37,43.44,168105.8495821727,20.2875,20.2875,20.2176,20.2502,168105.8496
2007-11-08 12:50:00,43.44,43.57,43.44,43.48,71727.01949860725,20.2502,20.3108,20.2502,20.2689,71727.0195
2007-11-08 13:00:00,43.5,43.51,43.43,43.47,57103.06406685237,20.2782,20.2829,20.2456,20.2642,57103.0641
2007-11-08 13:10:00,43.48,43.62,43.44,43.6,65041.78272980502,20.2689,20.3342,20.2502,20.3248,65041.7827
2007-11-08 13:20:00,43.57,43.57,43.45,43.45,44011.14206128134,20.3108,20.3108,20.2549,20.2549,44011.1421
2007-11-08 13:30:00,43.45,43.55,43.4,43.45,130501.39275766016,20.2549,20.3015,20.2316,20.2549,130501.3928
2007-11-08 13:40:00,43.45,43.55,43.42,43.44,97771.5877437326,20.2549,20.3015,20.2409,20.2502,97771.5877
2007-11-08 13:50:00,43.45,43.57,43.44,43.55,43871.86629526463,20.2549,20.3108,20.2502,20.3015,43871.8663
2007-11-08 14:00:00,43.55,43.59,43.39,43.39,69359.33147632312,20.3015,20.3202,20.2269,20.2269,69359.3315
2007-11-08 14:10:00,43.4,43.47,43.4,43.45,42757.66016713092,20.2316,20.2642,20.2316,20.2549,42757.6602
2007-11-08 14:20:00,43.44,43.53,43.43,43.5,62116.99164345404,20.2502,20.2922,20.2456,20.2782,62116.9916
2007-11-08 14:30:00,43.5,43.54,43.4,43.42,53899.72144846797,20.2782,20.2969,20.2316,20.2409,53899.7214
2007-11-08 14:40:00,43.42,43.55,43.42,43.55,75208.91364902507,20.2409,20.3015,20.2409,20.3015,75208.9136
2007-11-08 14:50:00,43.55,43.63,43.45,43.63,61977.71587743733,20.3015,20.3388,20.2549,20.3388,61977.7159
2007-11-08 15:00:00,43.63,43.75,43.58,43.6,111002.78551532034,20.3388,20.3948,20.3155,20.3248,111002.7855
2007-11-08 15:10:00,43.59,43.73,43.47,43.73,89693.59331476323,20.3202,20.3854,20.2642,20.3854,89693.5933
2007-11-08 15:20:00,43.72,43.88,43.71,43.84,158635.0974930362,20.3808,20.4554,20.3761,20.4367,158635.0975
2007-11-08 15:30:00,43.86,43.89,43.71,43.77,87325.90529247912,20.446,20.46,20.3761,20.4041,87325.9053
2007-11-08 15:40:00,43.78,43.9,43.75,43.75,98885.7938718663,20.4087,20.4647,20.3948,20.3948,98885.7939
2007-11-08 15:50:00,43.77,43.86,43.72,43.78,148189.41504178275,20.4041,20.446,20.3808,20.4087,148189.415
2007-11-09 09:30:00,43.58,43.58,43.44,43.53,71030.64066852369,20.3155,20.3155,20.2502,20.2922,71030.6407
2007-11-09 09:40:00,43.56,43.79,43.53,43.73,96518.10584958218,20.3062,20.4134,20.2922,20.3854,96518.1058
2007-11-09 09:50:00,43.72,43.76,43.52,43.52,68523.67688022285,20.3808,20.3994,20.2875,20.2875,68523.6769
2007-11-09 10:00:00,43.52,43.62,43.39,43.56,109331.4763231198,20.2875,20.3342,20.2269,20.3062,109331.4763
2007-11-09 10:10:00,43.55,43.67,43.52,43.6,48885.7938718663,20.3015,20.3575,20.2875,20.3248,48885.7939
2007-11-09 10:20:00,43.58,43.6,43.28,43.32,91086.35097493036,20.3155,20.3248,20.1757,20.1943,91086.351
2007-11-09 10:30:00,43.32,43.4,43.27,43.32,64902.50696378831,20.1943,20.2316,20.171,20.1943,64902.507
2007-11-09 10:40:00,43.31,43.45,43.25,43.32,92896.93593314764,20.1896,20.2549,20.1617,20.1943,92896.9359
2007-11-09 10:50:00,43.32,43.4,43.28,43.37,63370.47353760446,20.1943,20.2316,20.1757,20.2176,63370.4735
2007-11-09 11:00:00,43.37,43.4,43.25,43.27,48885.7938718663,20.2176,20.2316,20.1617,20.171,48885.7939
2007-11-09 11:10:00,43.28,43.33,43.19,43.32,53760.44568245126,20.1757,20.199,20.1337,20.1943,53760.4457
2007-11-09 11:20:00,43.32,43.33,43.22,43.22,67966.57381615599,20.1943,20.199,20.1477,20.1477,67966.5738
2007-11-09 11:30:00,43.22,43.3,43.14,43.16,59888.57938718663,20.1477,20.185,20.1104,20.1197,59888.5794
2007-11-09 11:40:00,43.17,43.31,43.17,43.24,86490.25069637883,20.1244,20.1896,20.1244,20.157,86490.2507
2007-11-09 11:50:00,43.25,43.37,43.22,43.37,44568.24512534819,20.1617,20.2176,20.1477,20.2176,44568.2451
2007-11-09 12:00:00,43.38,43.38,43.27,43.32,67966.57381615599,20.2223,20.2223,20.171,20.1943,67966.5738
2007-11-09 12:10:00,43.32,43.4,43.32,43.4,57103.06406685237,20.1943,20.2316,20.1943,20.2316,57103.0641
2007-11-09 12:20:00,43.4,43.43,43.35,43.4,61699.1643454039,20.2316,20.2456,20.2083,20.2316,61699.1643
2007-11-09 12:30:00,43.4,43.54,43.39,43.44,145403.89972144848,20.2316,20.2969,20.2269,20.2502,145403.8997
2007-11-09 12:40:00,43.45,43.53,43.37,43.42,97632.31197771589,20.2549,20.2922,20.2176,20.2409,97632.312
2007-11-09 12:50:00,43.4,43.42,43.32,43.32,44707.5208913649,20.2316,20.2409,20.1943,20.1943,44707.5209
2007-11-09 13:00:00,43.34,43.37,43.27,43.28,61977.71587743733,20.2036,20.2176,20.171,20.1757,61977.7159
2007-11-09 13:10:00,43.27,43.37,43.25,43.37,49303.621169916434,20.171,20.2176,20.1617,20.2176,49303.6212
2007-11-09 13:20:00,43.37,43.38,43.3,43.36,58495.8217270195,20.2176,20.2223,20.185,20.213,58495.8217
2007-11-09 13:30:00,43.36,43.37,43.32,43.36,46657.38161559889,20.213,20.2176,20.1943,20.213,46657.3816
2007-11-09 13:40:00,43.36,43.37,43.27,43.29,61281.337047353765,20.213,20.2176,20.171,20.1803,61281.337
2007-11-09 13:50:00,43.29,43.32,43.29,43.29,22144.846796657384,20.1803,20.1943,20.1803,20.1803,22144.8468
2007-11-09 14:00:00,43.29,43.4,43.26,43.37,73676.88022284122,20.1803,20.2316,20.1663,20.2176,73676.8802
2007-11-09 14:10:00,43.35,43.37,43.31,43.37,49164.34540389972,20.2083,20.2176,20.1896,20.2176,49164.3454
2007-11-09 14:20:00,43.37,43.38,43.28,43.34,62813.37047353761,20.2176,20.2223,20.1757,20.2036,62813.3705
2007-11-09 14:30:00,43.33,43.4,43.3,43.36,74233.98328690809,20.199,20.2316,20.185,20.213,74233.9833
2007-11-09 14:40:00,43.37,43.47,43.35,43.4,79526.46239554317,20.2176,20.2642,20.2083,20.2316,79526.4624
2007-11-09 14:50:00,43.4,43.4,43.24,43.27,76044.56824512535,20.2316,20.2316,20.157,20.171,76044.5682
2007-11-09 15:00:00,43.27,43.34,43.23,43.34,82869.0807799443,20.171,20.2036,20.1523,20.2036,82869.0808
2007-11-09 15:10:00,43.33,43.42,43.32,43.4,131058.49582172705,20.199,20.2409,20.1943,20.2316,131058.4958
2007-11-09 15:20:00,43.4,43.4,43.27,43.33,121309.19220055713,20.2316,20.2316,20.171,20.199,121309.1922
2007-11-09 15:30:00,43.32,43.38,43.23,43.37,233286.90807799445,20.1943,20.2223,20.1523,20.2176,233286.9081
2007-11-09 15:40:00,43.37,43.37,43.07,43.09,165181.05849582172,20.2176,20.2176,20.0778,20.0871,165181.0585
2007-11-09 15:50:00,43.09,43.13,43.06,43.09,290807.79944289697,20.0871,20.1057,20.0731,20.0871,290807.7994
2007-11-12 09:30:00,43.12,43.23,42.91,43.15,91922.00557103063,20.1011,20.1523,20.0032,20.1151,91922.0056
2007-11-12 09:40:00,43.15,43.37,43.09,43.34,80362.11699164346,20.1151,20.2176,20.0871,20.2036,80362.117
2007-11-12 09:50:00,43.33,43.45,43.26,43.34,59470.75208913649,20.199,20.2549,20.1663,20.2036,59470.7521
2007-11-12 10:00:00,43.37,43.5,43.34,43.44,70612.81337047354,20.2176,20.2782,20.2036,20.2502,70612.8134
2007-11-12 10:10:00,43.44,43.66,43.44,43.62,66155.98885793872,20.2502,20.3528,20.2502,20.3342,66155.9889
2007-11-12 10:20:00,43.63,43.73,43.58,43.72,43732.59052924792,20.3388,20.3854,20.3155,20.3808,43732.5905
2007-11-12 10:30:00,43.73,43.76,43.65,43.68,42757.66016713092,20.3854,20.3994,20.3481,20.3621,42757.6602
2007-11-12 10:40:00,43.69,43.78,43.66,43.73,66155.98885793872,20.3668,20.4087,20.3528,20.3854,66155.9889
2007-11-12 10:50:00,43.73,43.73,43.59,43.7,80779.9442896936,20.3854,20.3854,20.3202,20.3714,80779.9443
2007-11-12 11:00:00,43.62,43.7,43.59,43.68,46935.93314763231,20.3342,20.3714,20.3202,20.3621,46935.9331
2007-11-12 11:10:00,43.68,43.73,43.65,43.67,39832.86908077994,20.3621,20.3854,20.3481,20.3575,39832.8691
2007-11-12 11:20:00,43.65,43.7,43.58,43.7,44011.14206128134,20.3481,20.3714,20.3155,20.3714,44011.1421
2007-11-12 11:30:00,43.7,43.7,43.58,43.67,38300.8356545961,20.3714,20.3714,20.3155,20.3575,38300.8357
2007-11-12 11:40:00,43.67,43.68,43.62,43.64,27019.49860724234,20.3575,20.3621,20.3342,20.3435,27019.4986
2007-11-12 11:50:00,43.63,43.65,43.6,43.65,26044.56824512535,20.3388,20.3481,20.3248,20.3481,26044.5682
2007-11-12 12:00:00,43.64,43.68,43.62,43.63,19080.77994428969,20.3435,20.3621,20.3342,20.3388,19080.7799
2007-11-12 12:10:00,43.63,43.63,43.5,43.55,428133.70473537606,20.3388,20.3388,20.2782,20.3015,428133.7047
2007-11-12 12:20:00,43.54,43.58,43.52,43.58,60863.50974930362,20.2969,20.3155,20.2875,20.3155,60863.5097
2007-11-12 12:30:00,43.58,43.62,43.55,43.58,54178.2729805014,20.3155,20.3342,20.3015,20.3155,54178.273
2007-11-12 12:40:00,43.58,43.62,43.58,43.6,22144.846796657384,20.3155,20.3342,20.3155,20.3248,22144.8468
2007-11-12 12:50:00,43.6,43.62,43.58,43.61,65320.33426183844,20.3248,20.3342,20.3155,20.3295,65320.3343
2007-11-12 13:00:00,43.61,43.62,43.57,43.61,66852.36768802229,20.3295,20.3342,20.3108,20.3295,66852.3677
2007-11-12 13:10:00,43.6,43.7,43.58,43.7,51532.03342618384,20.3248,20.3714,20.3155,20.3714,51532.0334
2007-11-12 13:20:00,43.71,43.75,43.65,43.74,34540.38997214485,20.3761,20.3948,20.3481,20.3901,34540.39
2007-11-12 13:30:00,43.75,43.75,43.65,43.65,107520.89136490252,20.3948,20.3948,20.3481,20.3481,107520.8914
2007-11-12 13:40:00,43.65,43.7,43.62,43.7,39554.31754874652,20.3481,20.3714,20.3342,20.3714,39554.3175
2007-11-12 13:50:00,43.7,43.7,43.64,43.67,36629.526462395545,20.3714,20.3714,20.3435,20.3575,36629.5265
2007-11-12 14:00:00,43.68,43.7,43.65,43.65,72562.67409470753,20.3621,20.3714,20.3481,20.3481,72562.6741
2007-11-12 14:10:00,43.65,43.73,43.65,43.69,39972.14484679666,20.3481,20.3854,20.3481,20.3668,39972.1448
2007-11-12 14:20:00,43.69,43.79,43.68,43.73,81197.77158774374,20.3668,20.4134,20.3621,20.3854,81197.7716
2007-11-12 14:30:00,43.72,43.82,43.65,43.8,88997.21448467967,20.3808,20.4274,20.3481,20.4181,88997.2145
2007-11-12 14:40:00,43.8,43.88,43.79,43.86,62674.0947075209,20.4181,20.4554,20.4134,20.446,62674.0947
2007-11-12 14:50:00,43.86,43.91,43.85,43.9,76880.22284122564,20.446,20.4693,20.4414,20.4647,76880.2228
2007-11-12 15:00:00,43.9,43.9,43.81,43.86,88718.66295264625,20.4647,20.4647,20.4227,20.446,88718.663
2007-11-12 15:10:00,43.86,43.93,43.82,43.88,86350.97493036212,20.446,20.4787,20.4274,20.4554,86350.9749
2007-11-12 15:20:00,43.89,43.92,43.73,43.73,115181.05849582174,20.46,20.474,20.3854,20.3854,115181.0585
2007-11-12 15:30:00,43.73,43.76,43.64,43.75,172841.22562674095,20.3854,20.3994,20.3435,20.3948,172841.2256
2007-11-12 15:40:00,43.74,43.74,43.55,43.56,178551.5320334262,20.3901,20.3901,20.3015,20.3062,178551.532
2007-11-12 15:50:00,43.56,43.6,43.45,43.45,147214.48467966574,20.3062,20.3248,20.2549,20.2549,147214.4847
2007-11-13 09:30:00,43.75,43.75,43.36,43.45,94846.79665738162,20.3948,20.3948,20.213,20.2549,94846.7967
2007-11-13 09:40:00,43.44,43.45,43.26,43.42,52785.51532033426,20.2502,20.2549,20.1663,20.2409,52785.5153
2007-11-13 09:50:00,43.42,43.53,43.34,43.53,37465.18105849582,20.2409,20.2922,20.2036,20.2922,37465.1811
2007-11-13 10:00:00,43.54,43.59,43.49,43.58,43454.03899721448,20.2969,20.3202,20.2736,20.3155,43454.039
2007-11-13 10:10:00,43.58,43.71,43.56,43.63,47632.31197771588,20.3155,20.3761,20.3062,20.3388,47632.312
2007-11-13 10:20:00,43.64,43.77,43.63,43.7,42479.108635097495,20.3435,20.4041,20.3388,20.3714,42479.1086
2007-11-13 10:30:00,43.71,43.77,43.65,43.67,60863.50974930362,20.3761,20.4041,20.3481,20.3575,60863.5097
2007-11-13 10:40:00,43.67,43.78,43.66,43.7,284122.56267409475,20.3575,20.4087,20.3528,20.3714,284122.5627
2007-11-13 10:50:00,43.7,43.73,43.63,43.66,31197.771587743733,20.3714,20.3854,20.3388,20.3528,31197.7716
2007-11-13 11:00:00,43.65,43.65,43.6,43.6,36768.802228412256,20.3481,20.3481,20.3248,20.3248,36768.8022
2007-11-13 11:10:00,43.6,43.6,43.45,43.56,55292.4791086351,20.3248,20.3248,20.2549,20.3062,55292.4791
2007-11-13 11:20:00,43.58,43.67,43.56,43.63,56963.78830083566,20.3155,20.3575,20.3062,20.3388,56963.7883
2007-11-13 11:30:00,43.63,43.65,43.47,43.47,60306.40668523677,20.3388,20.3481,20.2642,20.2642,60306.4067
2007-11-13 11:40:00,43.47,43.48,43.3,43.3,56267.40947075209,20.2642,20.2689,20.185,20.185,56267.4095
2007-11-13 11:50:00,43.31,43.32,43.26,43.3,75626.74094707522,20.1896,20.1943,20.1663,20.185,75626.7409
2007-11-13 12:00:00,43.3,43.44,43.27,43.34,114484.67966573816,20.185,20.2502,20.171,20.2036,114484.6797
2007-11-13 12:10:00,43.34,43.37,43.32,43.37,53760.44568245126,20.2036,20.2176,20.1943,20.2176,53760.4457
2007-11-13 12:20:00,43.37,43.41,43.31,43.35,55988.85793871867,20.2176,20.2363,20.1896,20.2083,55988.8579
2007-11-13 12:30:00,43.35,43.35,43.3,43.31,51671.30919220056,20.2083,20.2083,20.185,20.1896,51671.3092
2007-11-13 12:40:00,43.3,43.38,43.23,43.24,63231.197771587744,20.185,20.2223,20.1523,20.157,63231.1978
2007-11-13 12:50:00,43.23,43.29,43.15,43.16,82451.25348189415,20.1523,20.1803,20.1151,20.1197,82451.2535
2007-11-13 13:00:00,43.16,43.19,43.12,43.18,61699.1643454039,20.1197,20.1337,20.1011,20.129,61699.1643
2007-11-13 13:10:00,43.19,43.34,43.19,43.3,49164.34540389972,20.1337,20.2036,20.1337,20.185,49164.3454
2007-11-13 13:20:00,43.27,43.38,43.25,43.33,62952.64623955432,20.171,20.2223,20.1617,20.199,62952.6462
2007-11-13 13:30:00,43.33,43.35,43.24,43.27,55292.4791086351,20.199,20.2083,20.157,20.171,55292.4791
2007-11-13 13:40:00,43.27,43.43,43.26,43.41,64763.2311977716,20.171,20.2456,20.1663,20.2363,64763.2312
2007-11-13 13:50:00,43.41,43.45,43.34,43.42,44289.69359331477,20.2363,20.2549,20.2036,20.2409,44289.6936
2007-11-13 14:00:00,43.42,43.43,43.3,43.32,70055.71030640669,20.2409,20.2456,20.185,20.1943,70055.7103
2007-11-13 14:10:00,43.32,43.4,43.26,43.36,65041.78272980502,20.1943,20.2316,20.1663,20.213,65041.7827
2007-11-13 14:20:00,43.36,43.39,43.32,43.36,32451.25348189416,20.213,20.2269,20.1943,20.213,32451.2535
2007-11-13 14:30:00,43.36,43.45,43.36,43.43,48050.13927576602,20.213,20.2549,20.213,20.2456,48050.1393
2007-11-13 14:40:00,43.43,43.48,43.42,43.48,45682.45125348189,20.2456,20.2689,20.2409,20.2689,45682.4513
2007-11-13 14:50:00,43.49,43.5,43.46,43.48,40389.9721448468,20.2736,20.2782,20.2596,20.2689,40389.9721
2007-11-13 15:00:00,43.48,43.55,43.43,43.53,91643.45403899722,20.2689,20.3015,20.2456,20.2922,91643.454
2007-11-13 15:10:00,43.54,43.6,43.53,43.53,37465.18105849582,20.2969,20.3248,20.2922,20.2922,37465.1811
2007-11-13 15:20:00,43.53,43.55,43.48,43.5,61838.44011142062,20.2922,20.3015,20.2689,20.2782,61838.4401
2007-11-13 15:30:00,43.5,43.55,43.47,43.49,119080.7799442897,20.2782,20.3015,20.2642,20.2736,119080.7799
2007-11-13 15:40:00,43.47,43.62,43.47,43.55,182172.7019498608,20.2642,20.3342,20.2642,20.3015,182172.7019
2007-11-13 15:50:00,43.55,43.73,43.54,43.65,234679.6657381616,20.3015,20.3854,20.2969,20.3481,234679.6657
2007-11-14 09:30:00,43.64,43.65,42.94,42.95,283426.1838440112,20.3435,20.3481,20.0172,20.0218,283426.1838
2007-11-14 09:40:00,42.96,43.19,42.84,43.04,170752.08913649025,20.0265,20.1337,19.9705,20.0638,170752.0891
2007-11-14 09:50:00,43.02,43.19,43.02,43.17,83008.35654596101,20.0545,20.1337,20.0545,20.1244,83008.3565
2007-11-14 10:00:00,43.17,43.25,43.08,43.09,101949.860724234,20.1244,20.1617,20.0824,20.0871,101949.8607
2007-11-14 10:10:00,43.08,43.28,43.08,43.25,58635.09749303621,20.0824,20.1757,20.0824,20.1617,58635.0975
2007-11-14 10:20:00,43.25,43.27,43.11,43.17,51949.86072423399,20.1617,20.171,20.0964,20.1244,51949.8607
2007-11-14 10:30:00,43.17,43.35,43.12,43.34,67270.19498607243,20.1244,20.2083,20.1011,20.2036,67270.195
2007-11-14 10:40:00,43.33,43.34,43.19,43.31,60445.68245125349,20.199,20.2036,20.1337,20.1896,60445.6825
2007-11-14 10:50:00,43.31,43.34,43.14,43.18,71587.74373259053,20.1896,20.2036,20.1104,20.129,71587.7437
2007-11-14 11:00:00,43.18,43.19,43.13,43.17,42339.83286908078,20.129,20.1337,20.1057,20.1244,42339.8329
2007-11-14 11:10:00,43.18,43.22,43.16,43.22,47075.20891364903,20.129,20.1477,20.1197,20.1477,47075.2089
2007-11-14 11:20:00,43.22,43.25,43.16,43.18,58774.373259052925,20.1477,20.1617,20.1197,20.129,58774.3733
2007-11-14 11:30:00,43.19,43.22,43.14,43.18,92339.83286908078,20.1337,20.1477,20.1104,20.129,92339.8329
2007-11-14 11:40:00,43.18,43.2,43.17,43.18,43314.76323119777,20.129,20.1384,20.1244,20.129,43314.7632
2007-11-14 11:50:00,43.18,43.22,43.14,43.17,49721.44846796658,20.129,20.1477,20.1104,20.1244,49721.4485
2007-11-14 12:00:00,43.17,43.19,43.09,43.16,76462.39554317549,20.1244,20.1337,20.0871,20.1197,76462.3955
2007-11-14 12:10:00,43.17,43.19,43.14,43.19,85236.76880222841,20.1244,20.1337,20.1104,20.1337,85236.7688
2007-11-14 12:20:00,43.19,43.21,43.14,43.14,57381.61559888579,20.1337,20.143,20.1104,20.1104,57381.6156
2007-11-14 12:30:00,43.15,43.2,43.14,43.19,22980.501392757666,20.1151,20.1384,20.1104,20.1337,22980.5014
2007-11-14 12:40:00,43.19,43.2,43.14,43.16,112534.8189415042,20.1337,20.1384,20.1104,20.1197,112534.8189
2007-11-14 12:50:00,43.16,43.16,43.08,43.08,61002.785515320335,20.1197,20.1197,20.0824,20.0824,61002.7855
2007-11-14 13:00:00,43.08,43.09,42.99,43.02,213370.47353760447,20.0824,20.0871,20.0405,20.0545,213370.4735
2007-11-14 13:10:00,43.03,43.06,42.98,42.99,85654.59610027856,20.0591,20.0731,20.0358,20.0405,85654.5961
2007-11-14 13:20:00,43.0,43.0,42.86,42.86,192061.28133704737,20.0451,20.0451,19.9799,19.9799,192061.2813
2007-11-14 13:30:00,42.87,42.95,42.81,42.89,521309.1922005572,19.9845,20.0218,19.9566,19.9939,521309.1922
2007-11-14 13:40:00,42.89,42.98,42.86,42.96,67966.57381615599,19.9939,20.0358,19.9799,20.0265,67966.5738
2007-11-14 13:50:00,42.96,43.04,42.94,42.99,77437.32590529248,20.0265,20.0638,20.0172,20.0405,77437.3259
2007-11-14 14:00:00,42.99,43.04,42.99,43.03,33008.356545961,20.0405,20.0638,20.0405,20.0591,33008.3565
2007-11-14 14:10:00,43.03,43.05,43.0,43.05,62256.26740947076,20.0591,20.0684,20.0451,20.0684,62256.2674
2007-11-14 14:20:00,43.05,43.14,43.05,43.12,59749.30362116992,20.0684,20.1104,20.0684,20.1011,59749.3036
2007-11-14 14:30:00,43.13,43.14,43.07,43.11,50417.82729805014,20.1057,20.1104,20.0778,20.0964,50417.8273
2007-11-14 14:40:00,43.11,43.12,43.01,43.09,444289.6935933148,20.0964,20.1011,20.0498,20.0871,444289.6936
2007-11-14 14:50:00,43.1,43.15,43.09,43.14,51810.58495821728,20.0917,20.1151,20.0871,20.1104,51810.585
2007-11-14 15:00:00,43.14,43.25,43.14,43.25,52367.68802228413,20.1104,20.1617,20.1104,20.1617,52367.688
2007-11-14 15:10:00,43.25,43.35,43.25,43.35,64623.95543175488,20.1617,20.2083,20.1617,20.2083,64623.9554
2007-11-14 15:20:00,43.35,43.38,43.21,43.22,136211.69916434542,20.2083,20.2223,20.143,20.1477,136211.6992
2007-11-14 15:30:00,43.21,43.22,43.02,43.06,204596.1002785516,20.143,20.1477,20.0545,20.0731,204596.1003
2007-11-14 15:40:00,43.06,43.07,42.95,42.95,149721.44846796658,20.0731,20.0778,20.0218,20.0218,149721.4485
2007-11-14 15:50:00,42.95,42.96,42.78,42.79,277715.8774373259,20.0218,20.0265,19.9426,19.9472,277715.8774
2007-11-15 09:30:00,42.59,42.8,42.49,42.77,150974.930362117,19.854,19.9519,19.8074,19.9379,150974.9304
2007-11-15 09:40:00,42.81,42.99,42.72,42.91,83286.90807799443,19.9566,20.0405,19.9146,20.0032,83286.9081
2007-11-15 09:50:00,42.93,43.05,42.79,42.84,70334.26183844011,20.0125,20.0684,19.9472,19.9705,70334.2618
2007-11-15 10:00:00,42.82,42.92,42.78,42.92,63370.47353760446,19.9612,20.0078,19.9426,20.0078,63370.4735
2007-11-15 10:10:00,42.91,42.97,42.81,42.84,55153.203342618384,20.0032,20.0311,19.9566,19.9705,55153.2033
2007-11-15 10:20:00,42.84,42.9,42.79,42.89,83286.90807799443,19.9705,19.9985,19.9472,19.9939,83286.9081
2007-11-15 10:30:00,42.89,42.91,42.79,42.79,81754.87465181059,19.9939,20.0032,19.9472,19.9472,81754.8747
2007-11-15 10:40:00,42.79,42.84,42.76,42.77,74094.70752089137,19.9472,19.9705,19.9333,19.9379,74094.7075
2007-11-15 10:50:00,42.78,42.79,42.71,42.72,175069.63788300837,19.9426,19.9472,19.9099,19.9146,175069.6379
2007-11-15 11:00:00,42.73,42.8,42.71,42.77,94707.52089136493,19.9193,19.9519,19.9099,19.9379,94707.5209
2007-11-15 11:10:00,42.77,42.79,42.72,42.72,65459.61002785516,19.9379,19.9472,19.9146,19.9146,65459.61
2007-11-15 11:20:00,42.72,42.74,42.7,42.7,60584.9582172702,19.9146,19.9239,19.9053,19.9053,60584.9582
2007-11-15 11:30:00,42.71,42.82,42.65,42.81,77158.77437325906,19.9099,19.9612,19.882,19.9566,77158.7744
2007-11-15 11:40:00,42.81,42.81,42.63,42.76,92200.55710306409,19.9566,19.9566,19.8726,19.9333,92200.5571
2007-11-15 11:50:00,42.76,42.79,42.66,42.69,98467.96657381616,19.9333,19.9472,19.8866,19.9006,98467.9666
2007-11-15 12:00:00,42.69,42.75,42.65,42.71,92061.28133704736,19.9006,19.9286,19.882,19.9099,92061.2813
2007-11-15 12:10:00,42.72,42.75,42.64,42.69,62395.543175487466,19.9146,19.9286,19.8773,19.9006,62395.5432
2007-11-15 12:20:00,42.69,42.76,42.65,42.66,84958.21727019499,19.9006,19.9333,19.882,19.8866,84958.2173
2007-11-15 12:30:00,42.65,42.73,42.64,42.72,94986.07242339832,19.882,19.9193,19.8773,19.9146,94986.0724
2007-11-15 12:40:00,42.72,42.74,42.65,42.69,73537.60445682451,19.9146,19.9239,19.882,19.9006,73537.6045
2007-11-15 12:50:00,42.7,42.72,42.67,42.71,40947.07520891365,19.9053,19.9146,19.8913,19.9099,40947.0752
2007-11-15 13:00:00,42.71,42.81,42.7,42.71,90668.52367688024,19.9099,19.9566,19.9053,19.9099,90668.5237
2007-11-15 13:10:00,42.71,42.81,42.69,42.69,66991.643454039,19.9099,19.9566,19.9006,19.9006,66991.6435
2007-11-15 13:20:00,42.69,42.81,42.68,42.76,74651.81058495822,19.9006,19.9566,19.896,19.9333,74651.8106
2007-11-15 13:30:00,42.76,42.84,42.74,42.8,106963.78830083566,19.9333,19.9705,19.9239,19.9519,106963.7883
2007-11-15 13:40:00,42.8,42.89,42.74,42.85,65598.88579387187,19.9519,19.9939,19.9239,19.9752,65598.8858
2007-11-15 13:50:00,42.86,42.88,42.76,42.81,47910.86350974931,19.9799,19.9892,19.9333,19.9566,47910.8635
2007-11-15 14:00:00,42.81,42.82,42.73,42.74,75626.74094707522,19.9566,19.9612,19.9193,19.9239,75626.7409
2007-11-15 14:10:00,42.74,42.81,42.7,42.73,180222.8412256268,19.9239,19.9566,19.9053,19.9193,180222.8412
2007-11-15 14:20:00,42.72,42.85,42.71,42.76,80501.39275766017,19.9146,19.9752,19.9099,19.9333,80501.3928
2007-11-15 14:30:00,42.78,42.87,42.74,42.79,64066.85236768803,19.9426,19.9845,19.9239,19.9472,64066.8524
2007-11-15 14:40:00,42.79,42.8,42.72,42.75,75208.91364902507,19.9472,19.9519,19.9146,19.9286,75208.9136
2007-11-15 14:50:00,42.76,42.81,42.71,42.72,91504.17827298053,19.9333,19.9566,19.9099,19.9146,91504.1783
2007-11-15 15:00:00,42.72,42.73,42.58,42.63,117966.573816156,19.9146,19.9193,19.8493,19.8726,117966.5738
2007-11-15 15:10:00,42.63,42.65,42.59,42.61,92896.93593314764,19.8726,19.882,19.854,19.8633,92896.9359
2007-11-15 15:20:00,42.61,42.66,42.58,42.6,132869.08077994428,19.8633,19.8866,19.8493,19.8587,132869.0808
2007-11-15 15:30:00,42.6,42.6,42.36,42.39,232590.5292479109,19.8587,19.8587,19.7468,19.7608,232590.5292
2007-11-15 15:40:00,42.38,42.55,42.32,42.46,326323.1197771588,19.7561,19.8354,19.7281,19.7934,326323.1198
2007-11-15 15:50:00,42.45,42.45,42.28,42.38,446935.93314763234,19.7887,19.7887,19.7095,19.7561,446935.9331
2007-11-16 09:30:00,42.81,42.81,42.34,42.43,409610.02785515325,19.9566,19.9566,19.7375,19.7794,409610.0279
2007-11-16 09:40:00,42.44,42.53,42.29,42.47,164902.5069637883,19.7841,19.826,19.7142,19.7981,164902.507
2007-11-16 09:50:00,42.46,42.59,42.38,42.49,103481.89415041784,19.7934,19.854,19.7561,19.8074,103481.8942
2007-11-16 10:00:00,42.45,42.56,42.31,42.31,95821.72701949862,19.7887,19.84,19.7235,19.7235,95821.727
2007-11-16 10:10:00,42.32,42.36,42.23,42.25,99860.72423398327,19.7281,19.7468,19.6862,19.6955,99860.7242
2007-11-16 10:20:00,42.25,42.25,42.05,42.05,222284.1225626741,19.6955,19.6955,19.6023,19.6023,222284.1226
2007-11-16 10:30:00,42.05,42.1,41.82,41.85,234540.38997214485,19.6023,19.6256,19.4951,19.509,234540.39
2007-11-16 10:40:00,41.85,41.91,41.83,41.85,81476.32311977717,19.509,19.537,19.4997,19.509,81476.3231
2007-11-16 10:50:00,41.85,41.9,41.76,41.82,185376.04456824512,19.509,19.5323,19.4671,19.4951,185376.0446
2007-11-16 11:00:00,41.82,41.85,41.8,41.82,167270.19498607243,19.4951,19.509,19.4857,19.4951,167270.195
2007-11-16 11:10:00,41.82,41.91,41.82,41.85,105292.4791086351,19.4951,19.537,19.4951,19.509,105292.4791
2007-11-16 11:20:00,41.87,41.89,41.8,41.81,69498.60724233984,19.5184,19.5277,19.4857,19.4904,69498.6072
2007-11-16 11:30:00,41.81,41.89,41.81,41.85,63370.47353760446,19.4904,19.5277,19.4904,19.509,63370.4735
2007-11-16 11:40:00,41.85,41.91,41.83,41.9,60306.40668523677,19.509,19.537,19.4997,19.5323,60306.4067
2007-11-16 11:50:00,41.91,42.02,41.9,42.02,238300.8356545961,19.537,19.5883,19.5323,19.5883,238300.8357
2007-11-16 12:00:00,42.01,42.22,42.0,42.19,159888.57938718665,19.5836,19.6815,19.579,19.6675,159888.5794
2007-11-16 12:10:00,42.2,42.22,42.15,42.18,54038.99721448468,19.6722,19.6815,19.6489,19.6629,54038.9972
2007-11-16 12:20:00,42.18,42.23,42.09,42.1,44707.5208913649,19.6629,19.6862,19.6209,19.6256,44707.5209
2007-11-16 12:30:00,42.1,42.18,42.08,42.09,46796.6573816156,19.6256,19.6629,19.6163,19.6209,46796.6574
2007-11-16 12:40:00,42.08,42.1,41.96,42.02,69777.15877437327,19.6163,19.6256,19.5603,19.5883,69777.1588
2007-11-16 12:50:00,42.02,42.1,41.97,42.0,67827.29805013927,19.5883,19.6256,19.565,19.579,67827.2981
2007-11-16 13:00:00,42.0,42.11,41.96,42.1,89693.59331476323,19.579,19.6302,19.5603,19.6256,89693.5933
2007-11-16 13:10:00,42.09,42.1,41.92,41.97,109610.0278551532,19.6209,19.6256,19.5417,19.565,109610.0279
2007-11-16 13:20:00,41.98,42.0,41.88,41.95,91643.45403899722,19.5696,19.579,19.523,19.5557,91643.454
2007-11-16 13:30:00,41.92,42.01,41.92,41.97,54178.2729805014,19.5417,19.5836,19.5417,19.565,54178.273
2007-11-16 13:40:00,41.97,42.08,41.97,42.07,69359.33147632312,19.565,19.6163,19.565,19.6116,69359.3315
2007-11-16 13:50:00,42.07,42.09,41.97,42.0,162674.0947075209,19.6116,19.6209,19.565,19.579,162674.0947
2007-11-16 14:00:00,42.0,42.0,41.93,41.97,128133.70473537606,19.579,19.579,19.5463,19.565,128133.7047
2007-11-16 14:10:00,41.95,41.97,41.86,41.9,108774.37325905293,19.5557,19.565,19.5137,19.5323,108774.3733
2007-11-16 14:20:00,41.9,41.97,41.79,41.79,361838.44011142064,19.5323,19.565,19.4811,19.4811,361838.4401
2007-11-16 14:30:00,41.8,41.86,41.65,41.68,276880.2228412256,19.4857,19.5137,19.4158,19.4298,276880.2228
2007-11-16 14:40:00,41.69,41.72,41.64,41.7,152924.79108635098,19.4345,19.4484,19.4111,19.4391,152924.7911
2007-11-16 14:50:00,41.71,41.73,41.64,41.69,143314.76323119778,19.4438,19.4531,19.4111,19.4345,143314.7632
2007-11-16 15:00:00,41.71,41.83,41.71,41.82,186350.9749303621,19.4438,19.4997,19.4438,19.4951,186350.9749
2007-11-16 15:10:00,41.82,41.83,41.77,41.81,138997.2144846797,19.4951,19.4997,19.4717,19.4904,138997.2145
2007-11-16 15:20:00,41.81,41.9,41.78,41.79,176183.84401114206,19.4904,19.5323,19.4764,19.4811,176183.844
2007-11-16 15:30:00,41.79,41.82,41.77,41.82,126601.6713091922,19.4811,19.4951,19.4717,19.4951,126601.6713
2007-11-16 15:40:00,41.82,42.08,41.82,42.07,362256.2674094708,19.4951,19.6163,19.4951,19.6116,362256.2674
2007-11-16 15:50:00,42.07,42.07,41.95,41.95,388440.1114206128,19.6116,19.6116,19.5557,19.5557,388440.1114
2007-11-19 09:30:00,41.68,42.0,41.68,41.79,117688.02228412256,19.4298,19.579,19.4298,19.4811,117688.0223
2007-11-19 09:40:00,41.8,41.82,41.54,41.63,98328.69080779944,19.4857,19.4951,19.3645,19.4065,98328.6908
2007-11-19 09:50:00,41.62,41.72,41.55,41.55,113091.92200557105,19.4018,19.4484,19.3692,19.3692,113091.922
2007-11-19 10:00:00,41.56,41.69,41.54,41.65,77576.6016713092,19.3739,19.4345,19.3645,19.4158,77576.6017
2007-11-19 10:10:00,41.64,41.65,41.53,41.54,113091.92200557105,19.4111,19.4158,19.3599,19.3645,113091.922
2007-11-19 10:20:00,41.55,41.59,41.51,41.57,111977.71587743734,19.3692,19.3878,19.3505,19.3785,111977.7159
2007-11-19 10:30:00,41.57,41.57,41.36,41.41,281754.8746518106,19.3785,19.3785,19.2806,19.3039,281754.8747
2007-11-19 10:40:00,41.42,41.53,41.4,41.46,172980.50139275767,19.3086,19.3599,19.2993,19.3272,172980.5014
2007-11-19 10:50:00,41.46,41.47,41.39,41.46,163091.92200557105,19.3272,19.3319,19.2946,19.3272,163091.922
2007-11-19 11:00:00,41.44,41.5,41.33,41.34,179526.46239554317,19.3179,19.3459,19.2666,19.2713,179526.4624
2007-11-19 11:10:00,41.34,41.36,41.3,41.36,137465.18105849583,19.2713,19.2806,19.2526,19.2806,137465.1811
2007-11-19 11:20:00,41.36,41.36,41.21,41.21,142896.93593314764,19.2806,19.2806,19.2107,19.2107,142896.9359
2007-11-19 11:30:00,41.22,41.23,41.14,41.16,147075.20891364902,19.2154,19.22,19.1781,19.1874,147075.2089
2007-11-19 11:40:00,41.16,41.16,41.02,41.02,178969.35933147633,19.1874,19.1874,19.1221,19.1221,178969.3593
2007-11-19 11:50:00,41.04,41.06,40.88,40.88,793871.8662952647,19.1314,19.1408,19.0569,19.0569,793871.8663
2007-11-19 12:00:00,40.88,40.95,40.81,40.84,196239.55431754875,19.0569,19.0895,19.0242,19.0382,196239.5543
2007-11-19 12:10:00,40.83,40.87,40.78,40.78,126740.94707520893,19.0336,19.0522,19.0102,19.0102,126740.9471
2007-11-19 12:20:00,40.78,40.8,40.63,40.74,326323.1197771588,19.0102,19.0196,18.9403,18.9916,326323.1198
2007-11-19 12:30:00,40.75,40.98,40.74,40.93,124791.08635097492,18.9963,19.1035,18.9916,19.0802,124791.0864
2007-11-19 12:40:00,40.93,40.95,40.91,40.93,113370.47353760448,19.0802,19.0895,19.0708,19.0802,113370.4735
2007-11-19 12:50:00,40.93,40.95,40.88,40.91,101671.30919220056,19.0802,19.0895,19.0569,19.0708,101671.3092
2007-11-19 13:00:00,40.92,40.95,40.88,40.95,105571.03064066853,19.0755,19.0895,19.0569,19.0895,105571.0306
2007-11-19 13:10:00,40.95,40.98,40.88,40.97,118941.50417827298,19.0895,19.1035,19.0569,19.0988,118941.5042
2007-11-19 13:20:00,40.95,40.98,40.9,40.93,156824.51253481896,19.0895,19.1035,19.0662,19.0802,156824.5125
2007-11-19 13:30:00,40.93,40.96,40.91,40.93,103064.06685236769,19.0802,19.0942,19.0708,19.0802,103064.0669
2007-11-19 13:40:00,40.93,40.93,40.88,40.9,192896.93593314764,19.0802,19.0802,19.0569,19.0662,192896.9359
2007-11-19 13:50:00,40.9,40.91,40.86,40.88,137047.3537604457,19.0662,19.0708,19.0475,19.0569,137047.3538
2007-11-19 14:00:00,40.88,40.9,40.8,40.82,161142.06128133705,19.0569,19.0662,19.0196,19.0289,161142.0613
2007-11-19 14:10:00,40.82,40.83,40.62,40.68,271030.6406685237,19.0289,19.0336,18.9357,18.9636,271030.6407
2007-11-19 14:20:00,40.68,40.79,40.64,40.72,185236.7688022284,18.9636,19.0149,18.945,18.9823,185236.7688
2007-11-19 14:30:00,40.72,40.93,40.7,40.88,108774.37325905293,18.9823,19.0802,18.9729,19.0569,108774.3733
2007-11-19 14:40:00,40.88,40.99,40.88,40.92,178133.70473537606,19.0569,19.1081,19.0569,19.0755,178133.7047
2007-11-19 14:50:00,40.93,40.94,40.85,40.86,131058.49582172705,19.0802,19.0848,19.0429,19.0475,131058.4958
2007-11-19 15:00:00,40.86,40.86,40.75,40.76,175487.4651810585,19.0475,19.0475,18.9963,19.0009,175487.4652
2007-11-19 15:10:00,40.75,40.84,40.75,40.8,208635.0974930362,18.9963,19.0382,18.9963,19.0196,208635.0975
2007-11-19 15:20:00,40.8,40.95,40.79,40.9,290389.9721448468,19.0196,19.0895,19.0149,19.0662,290389.9721
2007-11-19 15:30:00,40.9,40.93,40.88,40.91,414484.6796657382,19.0662,19.0802,19.0569,19.0708,414484.6797
2007-11-19 15:40:00,40.9,40.93,40.81,40.83,314902.5069637883,19.0662,19.0802,19.0242,19.0336,314902.507
2007-11-19 15:50:00,40.81,40.83,40.75,40.77,394568.2451253482,19.0242,19.0336,18.9963,19.0056,394568.2451
2007-11-20 09:30:00,40.91,41.26,40.91,40.97,155013.92757660168,19.0708,19.234,19.0708,19.0988,155013.9276
2007-11-20 09:40:00,40.97,41.0,40.84,40.94,95403.89972144848,19.0988,19.1128,19.0382,19.0848,95403.8997
2007-11-20 09:50:00,40.94,41.0,40.88,40.96,245682.4512534819,19.0848,19.1128,19.0569,19.0942,245682.4513
2007-11-20 10:00:00,40.98,41.12,40.91,41.06,195125.34818941503,19.1035,19.1687,19.0708,19.1408,195125.3482
2007-11-20 10:10:00,41.06,41.14,41.03,41.13,141086.35097493036,19.1408,19.1781,19.1268,19.1734,141086.351
2007-11-20 10:20:00,41.14,41.23,41.09,41.21,101949.860724234,19.1781,19.22,19.1548,19.2107,101949.8607
2007-11-20 10:30:00,41.21,41.23,41.07,41.21,104596.10027855154,19.2107,19.22,19.1454,19.2107,104596.1003
2007-11-20 10:40:00,41.2,41.24,41.18,41.21,102506.96378830084,19.206,19.2247,19.1967,19.2107,102506.9638
2007-11-20 10:50:00,41.22,41.23,41.14,41.18,52924.791086350975,19.2154,19.22,19.1781,19.1967,52924.7911
2007-11-20 11:00:00,41.16,41.2,41.15,41.16,83983.286908078,19.1874,19.206,19.1827,19.1874,83983.2869
2007-11-20 11:10:00,41.16,41.19,41.09,41.14,156406.6852367688,19.1874,19.2014,19.1548,19.1781,156406.6852
2007-11-20 11:20:00,41.13,41.16,41.1,41.11,72841.22562674095,19.1734,19.1874,19.1594,19.1641,72841.2256
2007-11-20 11:30:00,41.12,41.19,41.11,41.14,336629.5264623956,19.1687,19.2014,19.1641,19.1781,336629.5265
2007-11-20 11:40:00,41.14,41.26,41.13,41.22,136908.07799442898,19.1781,19.234,19.1734,19.2154,136908.078
2007-11-20 11:50:00,41.23,41.23,41.16,41.18,70752.08913649025,19.22,19.22,19.1874,19.1967,70752.0891
2007-11-20 12:00:00,41.17,41.18,41.1,41.11,89554.31754874652,19.192,19.1967,19.1594,19.1641,89554.3175
2007-11-20 12:10:00,41.1,41.16,41.1,41.14,57242.33983286908,19.1594,19.1874,19.1594,19.1781,57242.3398
2007-11-20 12:20:00,41.15,41.16,41.14,41.15,30362.116991643456,19.1827,19.1874,19.1781,19.1827,30362.117
2007-11-20 12:30:00,41.16,41.16,41.07,41.1,60445.68245125349,19.1874,19.1874,19.1454,19.1594,60445.6825
2007-11-20 12:40:00,41.1,41.13,41.04,41.11,81615.59888579388,19.1594,19.1734,19.1314,19.1641,81615.5989
2007-11-20 12:50:00,41.13,41.13,41.08,41.12,88440.11142061281,19.1734,19.1734,19.1501,19.1687,88440.1114
2007-11-20 13:00:00,41.11,41.12,40.97,40.99,103899.72144846796,19.1641,19.1687,19.0988,19.1081,103899.7214
2007-11-20 13:10:00,41.0,41.0,40.83,40.83,116991.643454039,19.1128,19.1128,19.0336,19.0336,116991.6435
2007-11-20 13:20:00,40.83,40.84,40.67,40.71,105431.75487465182,19.0336,19.0382,18.959,18.9776,105431.7549
2007-11-20 13:30:00,40.7,40.75,40.68,40.75,48607.24233983287,18.9729,18.9963,18.9636,18.9963,48607.2423
2007-11-20 13:40:00,40.75,40.8,40.73,40.76,105988.85793871866,18.9963,19.0196,18.9869,19.0009,105988.8579
2007-11-20 13:50:00,40.76,40.77,40.72,40.75,48885.7938718663,19.0009,19.0056,18.9823,18.9963,48885.7939
2007-11-20 14:00:00,40.75,40.8,40.7,40.71,182172.7019498608,18.9963,19.0196,18.9729,18.9776,182172.7019
2007-11-20 14:10:00,40.71,40.75,40.61,40.71,111142.06128133704,18.9776,18.9963,18.931,18.9776,111142.0613
2007-11-20 14:20:00,40.71,40.72,40.56,40.59,147214.48467966574,18.9776,18.9823,18.9077,18.9217,147214.4847
2007-11-20 14:30:00,40.6,40.65,40.5,40.62,122423.39832869082,18.9263,18.9496,18.8797,18.9357,122423.3983
2007-11-20 14:40:00,40.62,40.65,40.54,40.64,87047.3537604457,18.9357,18.9496,18.8984,18.945,87047.3538
2007-11-20 14:50:00,40.64,40.67,40.55,40.56,77576.6016713092,18.945,18.959,18.903,18.9077,77576.6017
2007-11-20 15:00:00,40.57,40.65,40.54,40.65,76044.56824512535,18.9123,18.9496,18.8984,18.9496,76044.5682
2007-11-20 15:10:00,40.65,40.67,40.55,40.57,120612.81337047354,18.9496,18.959,18.903,18.9123,120612.8134
2007-11-20 15:20:00,40.57,40.78,40.57,40.75,183286.90807799445,18.9123,19.0102,18.9123,18.9963,183286.9081
2007-11-20 15:30:00,40.77,40.99,40.77,40.91,219637.88300835656,19.0056,19.1081,19.0056,19.0708,219637.883
2007-11-20 15:40:00,40.91,40.98,40.88,40.93,349025.06963788305,19.0708,19.1035,19.0569,19.0802,349025.0696
2007-11-20 15:50:00,40.94,40.96,40.82,40.91,185793.8718662953,19.0848,19.0942,19.0289,19.0708,185793.8719
2007-11-21 09:30:00,40.58,40.9,40.58,40.79,56545.96100278552,18.917,19.0662,18.917,19.0149,56545.961
2007-11-21 09:40:00,40.79,40.86,40.75,40.82,64484.67966573816,19.0149,19.0475,18.9963,19.0289,64484.6797
2007-11-21 09:50:00,40.81,40.88,40.68,40.69,73119.77715877438,19.0242,19.0569,18.9636,18.9683,73119.7772
2007-11-21 10:00:00,40.7,40.78,40.7,40.74,90807.79944289694,18.9729,19.0102,18.9729,18.9916,90807.7994
2007-11-21 10:10:00,40.75,40.84,40.68,40.8,69777.15877437327,18.9963,19.0382,18.9636,19.0196,69777.1588
2007-11-21 10:20:00,40.78,40.84,40.7,40.8,60445.68245125349,19.0102,19.0382,18.9729,19.0196,60445.6825
2007-11-21 10:30:00,40.8,40.83,40.7,40.75,130919.22005571032,19.0196,19.0336,18.9729,18.9963,130919.2201
2007-11-21 10:40:00,40.75,40.84,40.72,40.79,47214.484679665744,18.9963,19.0382,18.9823,19.0149,47214.4847
2007-11-21 10:50:00,40.78,40.8,40.64,40.8,148746.5181058496,19.0102,19.0196,18.945,19.0196,148746.5181
2007-11-21 11:00:00,40.8,40.82,40.67,40.73,193871.86629526463,19.0196,19.0289,18.959,18.9869,193871.8663
2007-11-21 11:10:00,40.73,40.83,40.73,40.78,78969.35933147633,18.9869,19.0336,18.9869,19.0102,78969.3593
2007-11-21 11:20:00,40.78,40.79,40.72,40.78,58774.373259052925,19.0102,19.0149,18.9823,19.0102,58774.3733
2007-11-21 11:30:00,40.78,40.84,40.71,40.78,171030.64066852367,19.0102,19.0382,18.9776,19.0102,171030.6407
2007-11-21 11:40:00,40.78,40.79,40.7,40.72,82172.70194986073,19.0102,19.0149,18.9729,18.9823,82172.7019
2007-11-21 11:50:00,40.72,40.75,40.7,40.7,23816.15598885794,18.9823,18.9963,18.9729,18.9729,23816.156
2007-11-21 12:00:00,40.7,40.75,40.67,40.67,65041.78272980502,18.9729,18.9963,18.959,18.959,65041.7827
2007-11-21 12:10:00,40.69,40.7,40.57,40.58,85933.14763231199,18.9683,18.9729,18.9123,18.917,85933.1476
2007-11-21 12:20:00,40.59,40.63,40.53,40.55,76044.56824512535,18.9217,18.9403,18.8937,18.903,76044.5682
2007-11-21 12:30:00,40.55,40.64,40.55,40.62,64066.85236768803,18.903,18.945,18.903,18.9357,64066.8524
2007-11-21 12:40:00,40.62,40.67,40.61,40.63,59052.92479108636,18.9357,18.959,18.931,18.9403,59052.9248
2007-11-21 12:50:00,40.63,40.63,40.58,40.62,53621.16991643454,18.9403,18.9403,18.917,18.9357,53621.1699
2007-11-21 13:00:00,40.62,40.76,40.58,40.75,115459.61002785516,18.9357,19.0009,18.917,18.9963,115459.61
2007-11-21 13:10:00,40.75,40.8,40.74,40.74,136490.25069637885,18.9963,19.0196,18.9916,18.9916,136490.2507
2007-11-21 13:20:00,40.72,40.72,40.66,40.72,58774.373259052925,18.9823,18.9823,18.9543,18.9823,58774.3733
2007-11-21 13:30:00,40.72,40.77,40.7,40.72,38718.66295264624,18.9823,19.0056,18.9729,18.9823,38718.663
2007-11-21 13:40:00,40.72,40.74,40.67,40.72,89415.04178272981,18.9823,18.9916,18.959,18.9823,89415.0418
2007-11-21 13:50:00,40.72,40.73,40.64,40.71,84958.21727019499,18.9823,18.9869,18.945,18.9776,84958.2173
2007-11-21 14:00:00,40.72,40.73,40.67,40.72,75348.1894150418,18.9823,18.9869,18.959,18.9823,75348.1894
2007-11-21 14:10:00,40.72,40.75,40.67,40.71,36211.69916434541,18.9823,18.9963,18.959,18.9776,36211.6992
2007-11-21 14:20:00,40.71,40.78,40.67,40.77,66713.09192200558,18.9776,19.0102,18.959,19.0056,66713.0919
2007-11-21 14:30:00,40.78,40.79,40.66,40.68,71727.01949860725,19.0102,19.0149,18.9543,18.9636,71727.0195
2007-11-21 14:40:00,40.67,40.75,40.66,40.73,36490.25069637883,18.959,18.9963,18.9543,18.9869,36490.2507
2007-11-21 14:50:00,40.74,40.85,40.72,40.78,307381.6155988858,18.9916,19.0429,18.9823,19.0102,307381.6156
2007-11-21 15:00:00,40.79,40.88,40.77,40.85,203899.721448468,19.0149,19.0569,19.0056,19.0429,203899.7214
2007-11-21 15:10:00,40.84,40.85,40.75,40.8,244150.41782729805,19.0382,19.0429,18.9963,19.0196,244150.4178
2007-11-21 15:20:00,40.8,40.82,40.75,40.78,116991.643454039,19.0196,19.0289,18.9963,19.0102,116991.6435
2007-11-21 15:30:00,40.78,40.79,40.75,40.76,118105.84958217273,19.0102,19.0149,18.9963,19.0009,118105.8496
2007-11-21 15:40:00,40.76,40.76,40.72,40.75,109470.7520891365,19.0009,19.0009,18.9823,18.9963,109470.7521
2007-11-21 15:50:00,40.76,40.76,40.55,40.57,178830.08356545962,19.0009,19.0009,18.903,18.9123,178830.0836
2007-11-23 09:30:00,40.73,41.09,40.68,40.92,80501.39275766017,18.9869,19.1548,18.9636,19.0755,80501.3928
2007-11-23 09:40:00,40.9,40.93,40.67,40.76,61002.785515320335,19.0662,19.0802,18.959,19.0009,61002.7855
2007-11-23 09:50:00,40.75,40.76,40.57,40.62,46518.10584958218,18.9963,19.0009,18.9123,18.9357,46518.1058
2007-11-23 10:00:00,40.62,40.65,40.53,40.55,38161.55988857939,18.9357,18.9496,18.8937,18.903,38161.5599
2007-11-23 10:10:00,40.54,40.62,40.52,40.62,49721.44846796658,18.8984,18.9357,18.889,18.9357,49721.4485
2007-11-23 10:20:00,40.62,40.63,40.54,40.59,49582.172701949865,18.9357,18.9403,18.8984,18.9217,49582.1727
2007-11-23 10:30:00,40.59,40.7,40.58,40.7,69359.33147632312,18.9217,18.9729,18.917,18.9729,69359.3315
2007-11-23 10:40:00,40.7,40.72,40.67,40.7,53342.61838440112,18.9729,18.9823,18.959,18.9729,53342.6184
2007-11-23 10:50:00,40.68,40.79,40.68,40.78,54874.65181058496,18.9636,19.0149,18.9636,19.0102,54874.6518
2007-11-23 11:00:00,40.8,40.81,40.72,40.75,53203.342618384406,19.0196,19.0242,18.9823,18.9963,53203.3426
2007-11-23 11:10:00,40.75,40.85,40.74,40.8,50974.930362117,18.9963,19.0429,18.9916,19.0196,50974.9304
2007-11-23 11:20:00,40.8,40.82,40.78,40.8,39693.59331476323,19.0196,19.0289,19.0102,19.0196,39693.5933
2007-11-23 11:30:00,40.79,40.93,40.75,40.9,63649.025069637886,19.0149,19.0802,18.9963,19.0662,63649.0251
2007-11-23 11:40:00,40.91,40.99,40.91,40.94,83565.45961002786,19.0708,19.1081,19.0708,19.0848,83565.4596
2007-11-23 11:50:00,40.94,41.03,40.93,40.98,62256.26740947076,19.0848,19.1268,19.0802,19.1035,62256.2674
2007-11-23 12:00:00,40.97,41.0,40.96,41.0,22423.398328690808,19.0988,19.1128,19.0942,19.1128,22423.3983
2007-11-23 12:10:00,41.0,41.03,40.99,41.02,41086.35097493036,19.1128,19.1268,19.1081,19.1221,41086.351
2007-11-23 12:20:00,41.01,41.07,41.0,41.04,41504.178272980505,19.1175,19.1454,19.1128,19.1314,41504.1783
2007-11-23 12:30:00,41.04,41.08,41.02,41.02,62674.0947075209,19.1314,19.1501,19.1221,19.1221,62674.0947
2007-11-23 12:40:00,41.01,41.05,40.95,40.96,68941.50417827298,19.1175,19.1361,19.0895,19.0942,68941.5042
2007-11-23 12:50:00,40.96,40.96,40.76,40.89,125487.4651810585,19.0942,19.0942,19.0009,19.0615,125487.4652
2007-11-26 09:30:00,40.96,41.14,40.89,41.08,63509.74930362117,19.0942,19.1781,19.0615,19.1501,63509.7493
2007-11-26 09:40:00,41.08,41.22,41.0,41.18,80501.39275766017,19.1501,19.2154,19.1128,19.1967,80501.3928
2007-11-26 09:50:00,41.18,41.31,41.16,41.31,80222.84122562675,19.1967,19.2573,19.1874,19.2573,80222.8412
2007-11-26 10:00:00,41.31,41.36,41.26,41.3,90529.24791086352,19.2573,19.2806,19.234,19.2526,90529.2479
2007-11-26 10:10:00,41.29,41.41,41.23,41.31,66016.713091922,19.248,19.3039,19.22,19.2573,66016.7131
2007-11-26 10:20:00,41.31,41.41,41.31,41.36,77437.32590529248,19.2573,19.3039,19.2573,19.2806,77437.3259
2007-11-26 10:30:00,41.36,41.42,41.35,41.42,49442.89693593315,19.2806,19.3086,19.276,19.3086,49442.8969
2007-11-26 10:40:00,41.41,41.45,41.36,41.43,121169.9164345404,19.3039,19.3226,19.2806,19.3133,121169.9164
2007-11-26 10:50:00,41.43,41.46,41.36,41.45,81894.1504178273,19.3133,19.3272,19.2806,19.3226,81894.1504
2007-11-26 11:00:00,41.45,41.47,41.33,41.34,53481.89415041783,19.3226,19.3319,19.2666,19.2713,53481.8942
2007-11-26 11:10:00,41.33,41.41,41.33,41.39,89693.59331476323,19.2666,19.3039,19.2666,19.2946,89693.5933
2007-11-26 11:20:00,41.39,41.42,41.34,41.39,91504.17827298053,19.2946,19.3086,19.2713,19.2946,91504.1783
2007-11-26 11:30:00,41.39,41.44,41.36,41.38,38300.8356545961,19.2946,19.3179,19.2806,19.2899,38300.8357
2007-11-26 11:40:00,41.38,41.43,41.36,41.38,45264.62395543176,19.2899,19.3133,19.2806,19.2899,45264.624
2007-11-26 11:50:00,41.38,41.5,41.31,41.33,86211.69916434541,19.2899,19.3459,19.2573,19.2666,86211.6992
2007-11-26 12:00:00,41.34,41.44,41.33,41.39,91225.62674094707,19.2713,19.3179,19.2666,19.2946,91225.6267
2007-11-26 12:10:00,41.39,41.39,41.36,41.36,44568.24512534819,19.2946,19.2946,19.2806,19.2806,44568.2451
2007-11-26 12:20:00,41.36,41.49,41.36,41.47,69359.33147632312,19.2806,19.3412,19.2806,19.3319,69359.3315
2007-11-26 12:30:00,41.46,41.48,41.42,41.43,20612.813370473537,19.3272,19.3366,19.3086,19.3133,20612.8134
2007-11-26 12:40:00,41.43,41.48,41.41,41.46,18941.504178272982,19.3133,19.3366,19.3039,19.3272,18941.5042
2007-11-26 12:50:00,41.44,41.46,41.37,41.45,69220.0557103064,19.3179,19.3272,19.2853,19.3226,69220.0557
2007-11-26 13:00:00,41.45,41.52,41.45,41.46,55849.58217270195,19.3226,19.3552,19.3226,19.3272,55849.5822
2007-11-26 13:10:00,41.46,41.49,41.42,41.43,50696.378830083566,19.3272,19.3412,19.3086,19.3133,50696.3788
2007-11-26 13:20:00,41.44,41.47,41.38,41.43,83983.286908078,19.3179,19.3319,19.2899,19.3133,83983.2869
2007-11-26 13:30:00,41.43,41.44,41.38,41.39,50835.654596100285,19.3133,19.3179,19.2899,19.2946,50835.6546
2007-11-26 13:40:00,41.39,41.39,41.28,41.29,33286.908077994434,19.2946,19.2946,19.2433,19.248,33286.9081
2007-11-26 13:50:00,41.29,41.36,41.24,41.34,57938.71866295265,19.248,19.2806,19.2247,19.2713,57938.7187
2007-11-26 14:00:00,41.35,41.37,41.28,41.31,48467.96657381616,19.276,19.2853,19.2433,19.2573,48467.9666
2007-11-26 14:10:00,41.31,41.38,41.27,41.38,49582.172701949865,19.2573,19.2899,19.2387,19.2899,49582.1727
2007-11-26 14:20:00,41.38,41.39,41.35,41.35,36908.07799442897,19.2899,19.2946,19.276,19.276,36908.078
2007-11-26 14:30:00,41.35,41.35,41.2,41.22,55013.92757660167,19.276,19.276,19.206,19.2154,55013.9276
2007-11-26 14:40:00,41.21,41.24,41.16,41.16,58077.99442896936,19.2107,19.2247,19.1874,19.1874,58077.9944
2007-11-26 14:50:00,41.17,41.21,41.14,41.16,82311.97771587744,19.192,19.2107,19.1781,19.1874,82311.9777
2007-11-26 15:00:00,41.16,41.18,41.06,41.07,104317.5487465181,19.1874,19.1967,19.1408,19.1454,104317.5487
2007-11-26 15:10:00,41.07,41.07,40.95,41.03,147353.76044568245,19.1454,19.1454,19.0895,19.1268,147353.7604
2007-11-26 15:20:00,41.03,41.06,41.0,41.05,86072.4233983287,19.1268,19.1408,19.1128,19.1361,86072.4234
2007-11-26 15:30:00,41.05,41.1,41.0,41.09,94150.41782729804,19.1361,19.1594,19.1128,19.1548,94150.4178
2007-11-26 15:40:00,41.09,41.12,41.05,41.08,95682.4512534819,19.1548,19.1687,19.1361,19.1501,95682.4513
2007-11-26 15:50:00,41.1,41.1,40.92,40.92,263509.7493036212,19.1594,19.1594,19.0755,19.0755,263509.7493
2007-11-27 09:30:00,41.0,41.26,40.98,41.12,142896.93593314764,19.1128,19.234,19.1035,19.1687,142896.9359
2007-11-27 09:40:00,41.12,41.34,41.08,41.28,87186.6295264624,19.1687,19.2713,19.1501,19.2433,87186.6295
2007-11-27 09:50:00,41.26,41.37,41.22,41.36,67409.47075208914,19.234,19.2853,19.2154,19.2806,67409.4708
2007-11-27 10:00:00,41.33,41.35,41.23,41.26,63231.197771587744,19.2666,19.276,19.22,19.234,63231.1978
2007-11-27 10:10:00,41.26,41.28,41.15,41.17,130640.66852367688,19.234,19.2433,19.1827,19.192,130640.6685
2007-11-27 10:20:00,41.16,41.31,41.16,41.26,198328.69080779943,19.1874,19.2573,19.1874,19.234,198328.6908
2007-11-27 10:30:00,41.26,41.27,41.18,41.21,228272.9805013928,19.234,19.2387,19.1967,19.2107,228272.9805
2007-11-27 10:40:00,41.21,41.23,41.09,41.13,72841.22562674095,19.2107,19.22,19.1548,19.1734,72841.2256
2007-11-27 10:50:00,41.13,41.21,41.13,41.19,53342.61838440112,19.1734,19.2107,19.1734,19.2014,53342.6184
2007-11-27 11:00:00,41.18,41.2,41.11,41.14,42061.28133704736,19.1967,19.206,19.1641,19.1781,42061.2813
2007-11-27 11:10:00,41.16,41.24,41.16,41.23,44428.96935933148,19.1874,19.2247,19.1874,19.22,44428.9694
2007-11-27 11:20:00,41.23,41.24,41.17,41.17,102646.23955431757,19.22,19.2247,19.192,19.192,102646.2396
2007-11-27 11:30:00,41.17,41.23,41.16,41.2,69220.0557103064,19.192,19.22,19.1874,19.206,69220.0557
2007-11-27 11:40:00,41.2,41.23,41.12,41.13,74094.70752089137,19.206,19.22,19.1687,19.1734,74094.7075
2007-11-27 11:50:00,41.14,41.18,41.11,41.12,82172.70194986073,19.1781,19.1967,19.1641,19.1687,82172.7019
2007-11-27 12:00:00,41.11,41.18,41.07,41.09,89972.14484679667,19.1641,19.1967,19.1454,19.1548,89972.1448
2007-11-27 12:10:00,41.1,41.12,41.05,41.07,71309.19220055711,19.1594,19.1687,19.1361,19.1454,71309.1922
2007-11-27 12:20:00,41.08,41.11,41.05,41.09,76183.84401114206,19.1501,19.1641,19.1361,19.1548,76183.844
2007-11-27 12:30:00,41.08,41.13,41.03,41.05,61142.06128133705,19.1501,19.1734,19.1268,19.1361,61142.0613
2007-11-27 12:40:00,41.06,41.11,41.05,41.08,35236.76880222841,19.1408,19.1641,19.1361,19.1501,35236.7688
2007-11-27 12:50:00,41.08,41.08,41.03,41.04,75348.1894150418,19.1501,19.1501,19.1268,19.1314,75348.1894
2007-11-27 13:00:00,41.05,41.09,41.04,41.06,40111.420612813374,19.1361,19.1548,19.1314,19.1408,40111.4206
2007-11-27 13:10:00,41.06,41.07,40.93,40.95,55292.4791086351,19.1408,19.1454,19.0802,19.0895,55292.4791
2007-11-27 13:20:00,40.95,41.02,40.92,41.02,49721.44846796658,19.0895,19.1221,19.0755,19.1221,49721.4485
2007-11-27 13:30:00,41.02,41.03,40.93,40.98,50835.654596100285,19.1221,19.1268,19.0802,19.1035,50835.6546
2007-11-27 13:40:00,40.97,41.06,40.95,41.04,75626.74094707522,19.0988,19.1408,19.0895,19.1314,75626.7409
2007-11-27 13:50:00,41.05,41.11,41.0,41.06,158356.5459610028,19.1361,19.1641,19.1128,19.1408,158356.546
2007-11-27 14:00:00,41.06,41.06,40.92,40.93,129944.28969359332,19.1408,19.1408,19.0755,19.0802,129944.2897
2007-11-27 14:10:00,40.94,41.0,40.93,41.0,102089.1364902507,19.0848,19.1128,19.0802,19.1128,102089.1365
2007-11-27 14:20:00,41.0,41.09,40.99,41.03,52924.791086350975,19.1128,19.1548,19.1081,19.1268,52924.7911
2007-11-27 14:30:00,41.03,41.06,40.91,40.96,139832.86908077996,19.1268,19.1408,19.0708,19.0942,139832.8691
2007-11-27 14:40:00,40.98,41.0,40.91,40.96,107660.16713091925,19.1035,19.1128,19.0708,19.0942,107660.1671
2007-11-27 14:50:00,40.98,40.99,40.87,40.98,80779.9442896936,19.1035,19.1081,19.0522,19.1035,80779.9443
2007-11-27 15:00:00,40.98,41.01,40.93,40.95,97771.5877437326,19.1035,19.1175,19.0802,19.0895,97771.5877
2007-11-27 15:10:00,40.95,41.0,40.93,40.96,112116.99164345404,19.0895,19.1128,19.0802,19.0942,112116.9916
2007-11-27 15:20:00,40.95,41.0,40.8,40.84,105431.75487465182,19.0895,19.1128,19.0196,19.0382,105431.7549
2007-11-27 15:30:00,40.83,41.18,40.83,41.12,137883.00835654596,19.0336,19.1967,19.0336,19.1687,137883.0084
2007-11-27 15:40:00,41.12,41.18,41.04,41.06,129247.91086350977,19.1687,19.1967,19.1314,19.1408,129247.9109
2007-11-27 15:50:00,41.06,41.15,41.04,41.15,188579.38718662952,19.1408,19.1827,19.1314,19.1827,188579.3872
2007-11-28 09:30:00,41.58,41.64,41.22,41.44,168245.12534818944,19.3832,19.4111,19.2154,19.3179,168245.1253
2007-11-28 09:40:00,41.43,41.64,41.31,41.62,124233.98328690809,19.3133,19.4111,19.2573,19.4018,124233.9833
2007-11-28 09:50:00,41.62,41.67,41.52,41.6,172005.57103064068,19.4018,19.4251,19.3552,19.3925,172005.571
2007-11-28 10:00:00,41.6,41.69,41.5,41.58,81754.87465181059,19.3925,19.4345,19.3459,19.3832,81754.8747
2007-11-28 10:10:00,41.59,41.69,41.59,41.64,86908.07799442897,19.3878,19.4345,19.3878,19.4111,86908.078
2007-11-28 10:20:00,41.64,41.74,41.57,41.67,172562.67409470753,19.4111,19.4578,19.3785,19.4251,172562.6741
2007-11-28 10:30:00,41.67,41.92,41.65,41.9,106963.78830083566,19.4251,19.5417,19.4158,19.5323,106963.7883
2007-11-28 10:40:00,41.9,42.0,41.85,41.87,330919.22005571035,19.5323,19.579,19.509,19.5184,330919.2201
2007-11-28 10:50:00,41.87,41.9,41.82,41.84,78969.35933147633,19.5184,19.5323,19.4951,19.5044,78969.3593
2007-11-28 11:00:00,41.85,42.02,41.82,41.92,191922.00557103063,19.509,19.5883,19.4951,19.5417,191922.0056
2007-11-28 11:10:00,41.93,41.94,41.9,41.9,56406.6852367688,19.5463,19.551,19.5323,19.5323,56406.6852
2007-11-28 11:20:00,41.9,42.02,41.82,41.94,119498.60724233984,19.5323,19.5883,19.4951,19.551,119498.6072
2007-11-28 11:30:00,41.94,41.94,41.86,41.88,87604.45682451254,19.551,19.551,19.5137,19.523,87604.4568
2007-11-28 11:40:00,41.89,41.93,41.87,41.9,85793.87186629527,19.5277,19.5463,19.5184,19.5323,85793.8719
2007-11-28 11:50:00,41.91,41.93,41.87,41.9,38579.38718662953,19.537,19.5463,19.5184,19.5323,38579.3872
2007-11-28 12:00:00,41.9,41.97,41.88,41.92,93175.48746518108,19.5323,19.565,19.523,19.5417,93175.4875
2007-11-28 12:10:00,41.93,42.02,41.92,41.97,126601.6713091922,19.5463,19.5883,19.5417,19.565,126601.6713
2007-11-28 12:20:00,41.97,41.99,41.95,41.99,62952.64623955432,19.565,19.5743,19.5557,19.5743,62952.6462
2007-11-28 12:30:00,41.98,42.01,41.92,41.92,107520.89136490252,19.5696,19.5836,19.5417,19.5417,107520.8914
2007-11-28 12:40:00,41.93,41.95,41.89,41.91,128412.25626740948,19.5463,19.5557,19.5277,19.537,128412.2563
2007-11-28 12:50:00,41.91,41.95,41.86,41.92,207242.3398328691,19.537,19.5557,19.5137,19.5417,207242.3398
2007-11-28 13:00:00,41.94,42.0,41.93,41.96,103203.3426183844,19.551,19.579,19.5463,19.5603,103203.3426
2007-11-28 13:10:00,41.96,42.02,41.92,42.02,130640.66852367688,19.5603,19.5883,19.5417,19.5883,130640.6685
2007-11-28 13:20:00,42.02,42.12,42.0,42.11,120194.9860724234,19.5883,19.6349,19.579,19.6302,120194.9861
2007-11-28 13:30:00,42.11,42.33,42.11,42.26,158077.99442896937,19.6302,19.7328,19.6302,19.7002,158077.9944
2007-11-28 13:40:00,42.26,42.26,42.17,42.19,90389.9721448468,19.7002,19.7002,19.6582,19.6675,90389.9721
2007-11-28 13:50:00,42.19,42.33,42.16,42.31,99860.72423398327,19.6675,19.7328,19.6536,19.7235,99860.7242
2007-11-28 14:00:00,42.3,42.36,42.23,42.27,130919.22005571032,19.7188,19.7468,19.6862,19.7048,130919.2201
2007-11-28 14:10:00,42.27,42.36,42.25,42.3,100000.0,19.7048,19.7468,19.6955,19.7188,100000.0
2007-11-28 14:20:00,42.32,42.36,42.29,42.35,99303.62116991644,19.7281,19.7468,19.7142,19.7421,99303.6212
2007-11-28 14:30:00,42.35,42.36,42.31,42.33,99860.72423398327,19.7421,19.7468,19.7235,19.7328,99860.7242
2007-11-28 14:40:00,42.34,42.36,42.32,42.35,123955.43175487466,19.7375,19.7468,19.7281,19.7421,123955.4318
2007-11-28 14:50:00,42.35,42.35,42.28,42.33,87883.00835654596,19.7421,19.7421,19.7095,19.7328,87883.0084
2007-11-28 15:00:00,42.33,42.33,42.27,42.31,90111.42061281338,19.7328,19.7328,19.7048,19.7235,90111.4206
2007-11-28 15:10:00,42.32,42.33,42.2,42.21,258635.0974930362,19.7281,19.7328,19.6722,19.6769,258635.0975
2007-11-28 15:20:00,42.21,42.3,42.18,42.19,186908.07799442892,19.6769,19.7188,19.6629,19.6675,186908.078
2007-11-28 15:30:00,42.2,42.2,42.15,42.19,155013.92757660168,19.6722,19.6722,19.6489,19.6675,155013.9276
2007-11-28 15:40:00,42.19,42.3,42.15,42.15,349025.06963788305,19.6675,19.7188,19.6489,19.6489,349025.0696
2007-11-28 15:50:00,42.15,42.33,42.13,42.29,294289.6935933148,19.6489,19.7328,19.6396,19.7142,294289.6936
2007-11-29 09:30:00,42.03,42.43,42.0,42.39,100696.37883008356,19.5929,19.7794,19.579,19.7608,100696.3788
2007-11-29 09:40:00,42.39,42.39,42.25,42.36,103064.06685236769,19.7608,19.7608,19.6955,19.7468,103064.0669
2007-11-29 09:50:00,42.36,42.77,42.35,42.69,267270.1949860724,19.7468,19.9379,19.7421,19.9006,267270.195
2007-11-29 10:00:00,42.7,43.04,42.7,42.99,286490.2506963788,19.9053,20.0638,19.9053,20.0405,286490.2507
2007-11-29 10:10:00,42.99,43.02,42.61,42.84,317270.1949860724,20.0405,20.0545,19.8633,19.9705,317270.195
2007-11-29 10:20:00,42.84,42.92,42.81,42.89,110027.85515320336,19.9705,20.0078,19.9566,19.9939,110027.8552
2007-11-29 10:30:00,42.89,43.02,42.89,42.97,144986.07242339835,19.9939,20.0545,19.9939,20.0311,144986.0724
2007-11-29 10:40:00,42.98,43.1,42.95,43.05,187883.008356546,20.0358,20.0917,20.0218,20.0684,187883.0084
2007-11-29 10:50:00,43.07,43.12,42.99,43.04,120612.81337047354,20.0778,20.1011,20.0405,20.0638,120612.8134
2007-11-29 11:00:00,43.04,43.14,42.98,43.08,165877.4373259053,20.0638,20.1104,20.0358,20.0824,165877.4373
2007-11-29 11:10:00,43.1,43.12,43.01,43.07,150696.3788300836,20.0917,20.1011,20.0498,20.0778,150696.3788
2007-11-29 11:20:00,43.07,43.08,42.94,43.07,169359.33147632313,20.0778,20.0824,20.0172,20.0778,169359.3315
2007-11-29 11:30:00,43.07,43.12,43.04,43.09,58774.373259052925,20.0778,20.1011,20.0638,20.0871,58774.3733
2007-11-29 11:40:00,43.09,43.17,43.09,43.17,94428.96935933147,20.0871,20.1244,20.0871,20.1244,94428.9694
2007-11-29 11:50:00,43.17,43.17,43.08,43.08,72701.94986072424,20.1244,20.1244,20.0824,20.0824,72701.9499
2007-11-29 12:00:00,43.09,43.11,43.07,43.09,78969.35933147633,20.0871,20.0964,20.0778,20.0871,78969.3593
2007-11-29 12:10:00,43.1,43.12,43.07,43.07,249582.17270194984,20.0917,20.1011,20.0778,20.0778,249582.1727
2007-11-29 12:20:00,43.07,43.09,42.99,43.05,46100.27855153204,20.0778,20.0871,20.0405,20.0684,46100.2786
2007-11-29 12:30:00,43.07,43.1,43.06,43.09,22562.674094707523,20.0778,20.0917,20.0731,20.0871,22562.6741
2007-11-29 12:40:00,43.09,43.11,43.02,43.02,29247.91086350975,20.0871,20.0964,20.0545,20.0545,29247.9109
2007-11-29 12:50:00,43.02,43.04,42.87,42.88,79247.91086350975,20.0545,20.0638,19.9845,19.9892,79247.9109
2007-11-29 13:00:00,42.9,43.13,42.9,42.96,161838.4401114206,19.9985,20.1057,19.9985,20.0265,161838.4401
2007-11-29 13:10:00,42.96,43.02,42.94,42.99,44707.5208913649,20.0265,20.0545,20.0172,20.0405,44707.5209
2007-11-29 13:20:00,42.98,43.04,42.97,43.01,54596.10027855154,20.0358,20.0638,20.0311,20.0498,54596.1003
2007-11-29 13:30:00,43.02,43.06,43.0,43.01,41643.45403899722,20.0545,20.0731,20.0451,20.0498,41643.454
2007-11-29 13:40:00,43.01,43.02,42.97,43.0,63788.3008356546,20.0498,20.0545,20.0311,20.0451,63788.3008
2007-11-29 13:50:00,42.99,43.12,42.99,43.07,60167.13091922006,20.0405,20.1011,20.0405,20.0778,60167.1309
2007-11-29 14:00:00,43.07,43.11,43.06,43.11,58774.373259052925,20.0778,20.0964,20.0731,20.0964,58774.3733
2007-11-29 14:10:00,43.11,43.22,43.07,43.22,220334.2618384401,20.0964,20.1477,20.0778,20.1477,220334.2618
2007-11-29 14:20:00,43.21,43.23,43.11,43.21,52646.23955431755,20.143,20.1523,20.0964,20.143,52646.2396
2007-11-29 14:30:00,43.22,43.22,43.13,43.14,73537.60445682451,20.1477,20.1477,20.1057,20.1104,73537.6045
2007-11-29 14:40:00,43.14,43.17,43.1,43.1,49442.89693593315,20.1104,20.1244,20.0917,20.0917,49442.8969
2007-11-29 14:50:00,43.12,43.18,43.09,43.17,87325.90529247912,20.1011,20.129,20.0871,20.1244,87325.9053
2007-11-29 15:00:00,43.17,43.24,43.16,43.22,113231.19777158774,20.1244,20.157,20.1197,20.1477,113231.1978
2007-11-29 15:10:00,43.23,43.23,43.06,43.08,71030.64066852369,20.1523,20.1523,20.0731,20.0824,71030.6407
2007-11-29 15:20:00,43.08,43.09,43.01,43.05,168245.12534818944,20.0824,20.0871,20.0498,20.0684,168245.1253
2007-11-29 15:30:00,43.05,43.07,42.99,43.02,126044.56824512537,20.0684,20.0778,20.0405,20.0545,126044.5682
2007-11-29 15:40:00,43.02,43.13,43.02,43.11,193175.48746518107,20.0545,20.1057,20.0545,20.0964,193175.4875
2007-11-29 15:50:00,43.1,43.1,43.01,43.04,242618.38440111425,20.0917,20.0917,20.0498,20.0638,242618.3844
2007-11-30 09:30:00,43.64,43.64,43.02,43.3,218941.504178273,20.3435,20.3435,20.0545,20.185,218941.5042
2007-11-30 09:40:00,43.31,43.46,43.21,43.42,145961.00278551533,20.1896,20.2596,20.143,20.2409,145961.0028
2007-11-30 09:50:00,43.44,43.54,43.37,43.52,116573.81615598888,20.2502,20.2969,20.2176,20.2875,116573.8162
2007-11-30 10:00:00,43.5,43.61,43.49,43.61,103203.3426183844,20.2782,20.3295,20.2736,20.3295,103203.3426
2007-11-30 10:10:00,43.61,43.66,43.56,43.63,165320.33426183846,20.3295,20.3528,20.3062,20.3388,165320.3343
2007-11-30 10:20:00,43.63,43.7,43.6,43.68,108774.37325905293,20.3388,20.3714,20.3248,20.3621,108774.3733
2007-11-30 10:30:00,43.68,43.7,43.46,43.46,73676.88022284122,20.3621,20.3714,20.2596,20.2596,73676.8802
2007-11-30 10:40:00,43.47,43.52,43.45,43.45,72980.50139275767,20.2642,20.2875,20.2549,20.2549,72980.5014
2007-11-30 10:50:00,43.45,43.53,43.33,43.35,91086.35097493036,20.2549,20.2922,20.199,20.2083,91086.351
2007-11-30 11:00:00,43.35,43.35,43.12,43.22,142479.1086350975,20.2083,20.2083,20.1011,20.1477,142479.1086
2007-11-30 11:10:00,43.22,43.3,43.22,43.27,75766.01671309193,20.1477,20.185,20.1477,20.171,75766.0167
2007-11-30 11:20:00,43.27,43.35,43.25,43.33,44707.5208913649,20.171,20.2083,20.1617,20.199,44707.5209
2007-11-30 11:30:00,43.34,43.37,43.27,43.36,72841.22562674095,20.2036,20.2176,20.171,20.213,72841.2256
2007-11-30 11:40:00,43.37,43.63,43.36,43.53,132451.25348189415,20.2176,20.3388,20.213,20.2922,132451.2535
2007-11-30 11:50:00,43.53,43.58,43.42,43.47,53203.342618384406,20.2922,20.3155,20.2409,20.2642,53203.3426
2007-11-30 12:00:00,43.46,43.47,43.39,43.41,32033.42618384401,20.2596,20.2642,20.2269,20.2363,32033.4262
2007-11-30 12:10:00,43.4,43.44,43.37,43.37,28969.359331476324,20.2316,20.2502,20.2176,20.2176,28969.3593
2007-11-30 12:20:00,43.38,43.4,43.35,43.4,33426.183844011146,20.2223,20.2316,20.2083,20.2316,33426.1838
2007-11-30 12:30:00,43.4,43.42,43.35,43.37,39136.490250696384,20.2316,20.2409,20.2083,20.2176,39136.4903
2007-11-30 12:40:00,43.39,43.41,43.35,43.37,60445.68245125349,20.2269,20.2363,20.2083,20.2176,60445.6825
2007-11-30 12:50:00,43.35,43.38,43.35,43.37,31058.49582172702,20.2083,20.2223,20.2083,20.2176,31058.4958
2007-11-30 13:00:00,43.37,43.38,43.33,43.36,72841.22562674095,20.2176,20.2223,20.199,20.213,72841.2256
2007-11-30 13:10:00,43.37,43.44,43.37,43.42,46378.83008356546,20.2176,20.2502,20.2176,20.2409,46378.8301
2007-11-30 13:20:00,43.43,43.54,43.43,43.51,58774.373259052925,20.2456,20.2969,20.2456,20.2829,58774.3733
2007-11-30 13:30:00,43.51,43.6,43.5,43.59,77437.32590529248,20.2829,20.3248,20.2782,20.3202,77437.3259
2007-11-30 13:40:00,43.59,43.59,43.57,43.58,64623.95543175488,20.3202,20.3202,20.3108,20.3155,64623.9554
2007-11-30 13:50:00,43.58,43.6,43.58,43.59,55849.58217270195,20.3155,20.3248,20.3155,20.3202,55849.5822
2007-11-30 14:00:00,43.58,43.59,43.37,43.4,60863.50974930362,20.3155,20.3202,20.2176,20.2316,60863.5097
2007-11-30 14:10:00,43.39,43.51,43.39,43.47,53203.342618384406,20.2269,20.2829,20.2269,20.2642,53203.3426
2007-11-30 14:20:00,43.45,43.52,43.44,43.5,57520.89136490251,20.2549,20.2875,20.2502,20.2782,57520.8914
2007-11-30 14:30:00,43.5,43.56,43.47,43.5,72701.94986072424,20.2782,20.3062,20.2642,20.2782,72701.9499
2007-11-30 14:40:00,43.5,43.58,43.5,43.55,97075.20891364902,20.2782,20.3155,20.2782,20.3015,97075.2089
2007-11-30 14:50:00,43.55,43.55,43.5,43.51,68802.22841225627,20.3015,20.3015,20.2782,20.2829,68802.2284
2007-11-30 15:00:00,43.51,43.52,43.4,43.43,82729.80501392759,20.2829,20.2875,20.2316,20.2456,82729.805
2007-11-30 15:10:00,43.43,43.47,43.35,43.45,131476.32311977717,20.2456,20.2642,20.2083,20.2549,131476.3231
2007-11-30 15:20:00,43.45,43.56,43.44,43.55,202785.51532033423,20.2549,20.3062,20.2502,20.3015,202785.5153
2007-11-30 15:30:00,43.55,43.59,43.37,43.38,163649.0250696379,20.3015,20.3202,20.2176,20.2223,163649.0251
2007-11-30 15:40:00,43.38,43.46,43.35,43.44,242896.93593314764,20.2223,20.2596,20.2083,20.2502,242896.9359
2007-11-30 15:50:00,43.45,43.5,43.35,43.5,380222.8412256268,20.2549,20.2782,20.2083,20.2782,380222.8412
2007-12-03 09:30:00,43.19,43.44,43.17,43.31,111420.61281337048,20.1337,20.2502,20.1244,20.1896,111420.6128
2007-12-03 09:40:00,43.35,43.35,43.12,43.12,99164.34540389972,20.2083,20.2083,20.1011,20.1011,99164.3454
2007-12-03 09:50:00,43.11,43.15,43.06,43.13,81615.59888579388,20.0964,20.1151,20.0731,20.1057,81615.5989
2007-12-03 10:00:00,43.12,43.27,43.12,43.16,117827.29805013927,20.1011,20.171,20.1011,20.1197,117827.2981
2007-12-03 10:10:00,43.15,43.18,43.12,43.13,52089.1364902507,20.1151,20.129,20.1011,20.1057,52089.1365
2007-12-03 10:20:00,43.13,43.18,43.06,43.14,94568.2451253482,20.1057,20.129,20.0731,20.1104,94568.2451
2007-12-03 10:30:00,43.14,43.27,43.1,43.12,53481.89415041783,20.1104,20.171,20.0917,20.1011,53481.8942
2007-12-03 10:40:00,43.11,43.15,43.07,43.07,39832.86908077994,20.0964,20.1151,20.0778,20.0778,39832.8691
2007-12-03 10:50:00,43.07,43.15,43.04,43.12,57520.89136490251,20.0778,20.1151,20.0638,20.1011,57520.8914
2007-12-03 11:00:00,43.12,43.13,43.07,43.08,33147.632311977715,20.1011,20.1057,20.0778,20.0824,33147.6323
2007-12-03 11:10:00,43.09,43.09,42.9,42.94,58217.27019498608,20.0871,20.0871,19.9985,20.0172,58217.2702
2007-12-03 11:20:00,42.94,43.02,42.88,42.98,72284.12256267409,20.0172,20.0545,19.9892,20.0358,72284.1226
2007-12-03 11:30:00,42.98,42.99,42.87,42.9,32729.80501392758,20.0358,20.0405,19.9845,19.9985,32729.805
2007-12-03 11:40:00,42.89,42.89,42.85,42.86,24651.810584958217,19.9939,19.9939,19.9752,19.9799,24651.8106
2007-12-03 11:50:00,42.86,42.86,42.79,42.84,33844.01114206128,19.9799,19.9799,19.9472,19.9705,33844.0111
2007-12-03 12:00:00,42.84,42.89,42.82,42.83,51114.20612813371,19.9705,19.9939,19.9612,19.9659,51114.2061
2007-12-03 12:10:00,42.83,42.86,42.79,42.84,49442.89693593315,19.9659,19.9799,19.9472,19.9705,49442.8969
2007-12-03 12:20:00,42.84,42.92,42.84,42.89,26323.119777158776,19.9705,20.0078,19.9705,19.9939,26323.1198
2007-12-03 12:30:00,42.89,42.9,42.85,42.88,21309.192200557103,19.9939,19.9985,19.9752,19.9892,21309.1922
2007-12-03 12:40:00,42.88,43.06,42.88,43.02,50974.930362117,19.9892,20.0731,19.9892,20.0545,50974.9304
2007-12-03 12:50:00,43.01,43.02,42.88,42.89,48885.7938718663,20.0498,20.0545,19.9892,19.9939,48885.7939
2007-12-03 13:00:00,42.89,42.89,42.83,42.84,53342.61838440112,19.9939,19.9939,19.9659,19.9705,53342.6184
2007-12-03 13:10:00,42.86,42.86,42.83,42.84,36350.97493036212,19.9799,19.9799,19.9659,19.9705,36350.9749
2007-12-03 13:20:00,42.84,42.84,42.71,42.78,79944.28969359332,19.9705,19.9705,19.9099,19.9426,79944.2897
2007-12-03 13:30:00,42.76,42.76,42.66,42.69,77158.77437325906,19.9333,19.9333,19.8866,19.9006,77158.7744
2007-12-03 13:40:00,42.69,42.7,42.63,42.69,74373.2590529248,19.9006,19.9053,19.8726,19.9006,74373.2591
2007-12-03 13:50:00,42.69,42.71,42.66,42.68,75348.1894150418,19.9006,19.9099,19.8866,19.896,75348.1894
2007-12-03 14:00:00,42.68,42.71,42.68,42.7,34958.21727019499,19.896,19.9099,19.896,19.9053,34958.2173
2007-12-03 14:10:00,42.7,42.72,42.67,42.71,40111.420612813374,19.9053,19.9146,19.8913,19.9099,40111.4206
2007-12-03 14:20:00,42.71,42.88,42.71,42.87,106545.96100278552,19.9099,19.9892,19.9099,19.9845,106545.961
2007-12-03 14:30:00,42.87,42.93,42.86,42.89,93314.76323119778,19.9845,20.0125,19.9799,19.9939,93314.7632
2007-12-03 14:40:00,42.89,42.95,42.85,42.87,81197.77158774374,19.9939,20.0218,19.9752,19.9845,81197.7716
2007-12-03 14:50:00,42.86,42.95,42.86,42.89,52785.51532033426,19.9799,20.0218,19.9799,19.9939,52785.5153
2007-12-03 15:00:00,42.89,42.9,42.76,42.76,66852.36768802229,19.9939,19.9985,19.9333,19.9333,66852.3677
2007-12-03 15:10:00,42.76,42.86,42.76,42.82,60445.68245125349,19.9333,19.9799,19.9333,19.9612,60445.6825
2007-12-03 15:20:00,42.83,42.99,42.79,42.93,82172.70194986073,19.9659,20.0405,19.9472,20.0125,82172.7019
2007-12-03 15:30:00,42.93,42.99,42.9,42.98,80919.2200557103,20.0125,20.0405,19.9985,20.0358,80919.2201
2007-12-03 15:40:00,42.98,43.05,42.94,42.97,119637.88300835656,20.0358,20.0684,20.0172,20.0311,119637.883
2007-12-03 15:50:00,42.97,42.97,42.88,42.94,155013.92757660168,20.0311,20.0311,19.9892,20.0172,155013.9276
2007-12-04 09:30:00,42.78,43.02,42.61,42.84,73676.88022284122,19.9426,20.0545,19.8633,19.9705,73676.8802
2007-12-04 09:40:00,42.84,42.85,42.73,42.76,57938.71866295265,19.9705,19.9752,19.9193,19.9333,57938.7187
2007-12-04 09:50:00,42.75,42.91,42.74,42.9,29526.46239554317,19.9286,20.0032,19.9239,19.9985,29526.4624
2007-12-04 10:00:00,42.89,43.01,42.87,43.0,41364.902506963794,19.9939,20.0498,19.9845,20.0451,41364.9025
2007-12-04 10:10:00,42.99,43.17,42.99,43.14,56267.40947075209,20.0405,20.1244,20.0405,20.1104,56267.4095
2007-12-04 10:20:00,43.14,43.31,43.14,43.27,44428.96935933148,20.1104,20.1896,20.1104,20.171,44428.9694
2007-12-04 10:30:00,43.28,43.31,43.19,43.21,48467.96657381616,20.1757,20.1896,20.1337,20.143,48467.9666
2007-12-04 10:40:00,43.21,43.27,43.19,43.26,44707.5208913649,20.143,20.171,20.1337,20.1663,44707.5209
2007-12-04 10:50:00,43.27,43.28,43.23,43.26,29665.73816155989,20.171,20.1757,20.1523,20.1663,29665.7382
2007-12-04 11:00:00,43.27,43.32,43.25,43.3,62534.818941504185,20.171,20.1943,20.1617,20.185,62534.8189
2007-12-04 11:10:00,43.3,43.4,43.29,43.4,106685.23676880224,20.185,20.2316,20.1803,20.2316,106685.2368
2007-12-04 11:20:00,43.39,43.4,43.29,43.32,48050.13927576602,20.2269,20.2316,20.1803,20.1943,48050.1393
2007-12-04 11:30:00,43.31,43.34,43.21,43.22,38579.38718662953,20.1896,20.2036,20.143,20.1477,38579.3872
2007-12-04 11:40:00,43.23,43.25,43.17,43.18,50417.82729805014,20.1523,20.1617,20.1244,20.129,50417.8273
2007-12-04 11:50:00,43.16,43.22,43.14,43.14,79944.28969359332,20.1197,20.1477,20.1104,20.1104,79944.2897
2007-12-04 12:00:00,43.15,43.25,43.15,43.23,46378.83008356546,20.1151,20.1617,20.1151,20.1523,46378.8301
2007-12-04 12:10:00,43.23,43.26,43.19,43.19,23537.604456824512,20.1523,20.1663,20.1337,20.1337,23537.6045
2007-12-04 12:20:00,43.19,43.22,43.17,43.21,26601.671309192203,20.1337,20.1477,20.1244,20.143,26601.6713
2007-12-04 12:30:00,43.22,43.22,43.17,43.18,22144.846796657384,20.1477,20.1477,20.1244,20.129,22144.8468
2007-12-04 12:40:00,43.17,43.21,43.15,43.19,30501.392757660167,20.1244,20.143,20.1151,20.1337,30501.3928
2007-12-04 12:50:00,43.18,43.19,43.08,43.08,35933.14763231198,20.129,20.1337,20.0824,20.0824,35933.1476
2007-12-04 13:00:00,43.08,43.11,43.06,43.09,32311.97771587744,20.0824,20.0964,20.0731,20.0871,32311.9777
2007-12-04 13:10:00,43.09,43.12,43.09,43.11,15877.437325905294,20.0871,20.1011,20.0871,20.0964,15877.4373
2007-12-04 13:20:00,43.11,43.11,43.04,43.07,29247.91086350975,20.0964,20.0964,20.0638,20.0778,29247.9109
2007-12-04 13:30:00,43.07,43.12,43.06,43.08,30083.56545961003,20.0778,20.1011,20.0731,20.0824,30083.5655
2007-12-04 13:40:00,43.08,43.12,43.06,43.1,26601.671309192203,20.0824,20.1011,20.0731,20.0917,26601.6713
2007-12-04 13:50:00,43.08,43.09,42.98,43.04,28412.25626740948,20.0824,20.0871,20.0358,20.0638,28412.2563
2007-12-04 14:00:00,43.05,43.05,42.89,42.92,44150.41782729805,20.0684,20.0684,19.9939,20.0078,44150.4178
2007-12-04 14:10:00,42.91,42.94,42.87,42.91,42618.38440111421,20.0032,20.0172,19.9845,20.0032,42618.3844
2007-12-04 14:20:00,42.91,42.94,42.87,42.89,46657.38161559889,20.0032,20.0172,19.9845,19.9939,46657.3816
2007-12-04 14:30:00,42.89,42.92,42.86,42.88,51532.03342618384,19.9939,20.0078,19.9799,19.9892,51532.0334
2007-12-04 14:40:00,42.88,42.91,42.86,42.89,40807.79944289694,19.9892,20.0032,19.9799,19.9939,40807.7994
2007-12-04 14:50:00,42.89,42.94,42.88,42.92,44568.24512534819,19.9939,20.0172,19.9892,20.0078,44568.2451
2007-12-04 15:00:00,42.91,42.94,42.89,42.92,46239.55431754875,20.0032,20.0172,19.9939,20.0078,46239.5543
2007-12-04 15:10:00,42.91,42.94,42.89,42.91,42618.38440111421,20.0032,20.0172,19.9939,20.0032,42618.3844
2007-12-04 15:20:00,42.91,42.93,42.81,42.84,55431.754874651815,20.0032,20.0125,19.9566,19.9705,55431.7549
2007-12-04 15:30:00,42.83,42.94,42.81,42.89,80919.2200557103,19.9659,20.0172,19.9566,19.9939,80919.2201
2007-12-04 15:40:00,42.89,42.89,42.82,42.86,63788.3008356546,19.9939,19.9939,19.9612,19.9799,63788.3008
2007-12-04 15:50:00,42.85,42.87,42.79,42.79,94150.41782729804,19.9752,19.9845,19.9472,19.9472,94150.4178
2007-12-05 09:30:00,43.14,43.38,42.86,43.14,110445.6824512535,20.1104,20.2223,19.9799,20.1104,110445.6825
2007-12-05 09:40:00,43.14,43.18,43.11,43.14,55153.203342618384,20.1104,20.129,20.0964,20.1104,55153.2033
2007-12-05 09:50:00,43.14,43.22,43.12,43.17,29108.63509749304,20.1104,20.1477,20.1011,20.1244,29108.6351
2007-12-05 10:00:00,43.17,43.34,43.16,43.29,30222.841225626744,20.1244,20.2036,20.1197,20.1803,30222.8412
2007-12-05 10:10:00,43.27,43.31,43.22,43.23,28551.532033426185,20.171,20.1896,20.1477,20.1523,28551.532
2007-12-05 10:20:00,43.23,43.26,43.19,43.23,40250.696378830085,20.1523,20.1663,20.1337,20.1523,40250.6964
2007-12-05 10:30:00,43.22,43.23,43.05,43.07,88022.28412256268,20.1477,20.1523,20.0684,20.0778,88022.2841
2007-12-05 10:40:00,43.07,43.14,43.04,43.04,43175.48746518106,20.0778,20.1104,20.0638,20.0638,43175.4875
2007-12-05 10:50:00,43.04,43.06,42.93,43.05,63231.197771587744,20.0638,20.0731,20.0125,20.0684,63231.1978
2007-12-05 11:00:00,43.06,43.18,43.06,43.17,24512.534818941505,20.0731,20.129,20.0731,20.1244,24512.5348
2007-12-05 11:10:00,43.18,43.23,43.18,43.22,27715.877437325908,20.129,20.1523,20.129,20.1477,27715.8774
2007-12-05 11:20:00,43.23,43.24,43.19,43.23,23119.777158774374,20.1523,20.157,20.1337,20.1523,23119.7772
2007-12-05 11:30:00,43.24,43.25,43.04,43.04,35097.4930362117,20.157,20.1617,20.0638,20.0638,35097.493
2007-12-05 11:40:00,43.04,43.16,42.99,43.12,47771.58774373259,20.0638,20.1197,20.0405,20.1011,47771.5877
2007-12-05 11:50:00,43.12,43.14,43.09,43.12,16295.264623955432,20.1011,20.1104,20.0871,20.1011,16295.2646
2007-12-05 12:00:00,43.12,43.13,43.1,43.12,21587.74373259053,20.1011,20.1057,20.0917,20.1011,21587.7437
2007-12-05 12:10:00,43.11,43.16,43.1,43.15,14484.679665738162,20.0964,20.1197,20.0917,20.1151,14484.6797
2007-12-05 12:20:00,43.15,43.21,43.15,43.21,10863.50974930362,20.1151,20.143,20.1151,20.143,10863.5097
2007-12-05 12:30:00,43.2,43.22,43.14,43.15,13370.473537604455,20.1384,20.1477,20.1104,20.1151,13370.4735
2007-12-05 12:40:00,43.15,43.21,43.14,43.16,15459.610027855157,20.1151,20.143,20.1104,20.1197,15459.61
2007-12-05 12:50:00,43.16,43.17,43.07,43.08,31894.1504178273,20.1197,20.1244,20.0778,20.0824,31894.1504
2007-12-05 13:00:00,43.08,43.12,43.04,43.05,18802.228412256267,20.0824,20.1011,20.0638,20.0684,18802.2284
2007-12-05 13:10:00,43.04,43.11,43.02,43.1,23119.777158774374,20.0638,20.0964,20.0545,20.0917,23119.7772
2007-12-05 13:20:00,43.09,43.09,43.03,43.07,18523.676880222843,20.0871,20.0871,20.0591,20.0778,18523.6769
2007-12-05 13:30:00,43.07,43.15,43.07,43.15,17130.91922005571,20.0778,20.1151,20.0778,20.1151,17130.9192
2007-12-05 13:40:00,43.15,43.25,43.15,43.24,19916.43454038997,20.1151,20.1617,20.1151,20.157,19916.4345
2007-12-05 13:50:00,43.25,43.26,43.2,43.2,32451.25348189416,20.1617,20.1663,20.1384,20.1384,32451.2535
2007-12-05 14:00:00,43.2,43.23,43.14,43.14,34261.83844011142,20.1384,20.1523,20.1104,20.1104,34261.8384
2007-12-05 14:10:00,43.14,43.16,43.07,43.08,28830.08356545961,20.1104,20.1197,20.0778,20.0824,28830.0836
2007-12-05 14:20:00,43.09,43.1,42.96,42.99,44986.072423398335,20.0871,20.0917,20.0265,20.0405,44986.0724
2007-12-05 14:30:00,42.99,43.02,42.97,42.99,31615.598885793872,20.0405,20.0545,20.0311,20.0405,31615.5989
2007-12-05 14:40:00,42.99,43.04,42.99,43.02,23119.777158774374,20.0405,20.0638,20.0405,20.0545,23119.7772
2007-12-05 14:50:00,43.02,43.02,42.89,42.94,34122.56267409471,20.0545,20.0545,19.9939,20.0172,34122.5627
2007-12-05 15:00:00,42.94,43.07,42.94,43.0,44568.24512534819,20.0172,20.0778,20.0172,20.0451,44568.2451
2007-12-05 15:10:00,42.99,43.06,42.99,43.01,60863.50974930362,20.0405,20.0731,20.0405,20.0498,60863.5097
2007-12-05 15:20:00,43.02,43.04,42.86,42.89,97214.48467966574,20.0545,20.0638,19.9799,19.9939,97214.4847
2007-12-05 15:30:00,42.9,43.03,42.89,43.02,71727.01949860725,19.9985,20.0591,19.9939,20.0545,71727.0195
2007-12-05 15:40:00,43.02,43.13,42.99,43.07,75487.4651810585,20.0545,20.1057,20.0405,20.0778,75487.4652
2007-12-05 15:50:00,43.07,43.12,43.04,43.09,139275.7660167131,20.0778,20.1011,20.0638,20.0871,139275.766
2007-12-06 09:30:00,43.04,43.29,43.04,43.08,62256.26740947076,20.0638,20.1803,20.0638,20.0824,62256.2674
2007-12-06 09:40:00,43.07,43.09,42.99,43.02,37604.45682451253,20.0778,20.0871,20.0405,20.0545,37604.4568
2007-12-06 09:50:00,43.01,43.09,43.01,43.03,39275.766016713096,20.0498,20.0871,20.0498,20.0591,39275.766
2007-12-06 10:00:00,43.04,43.08,43.0,43.08,23398.3286908078,20.0638,20.0824,20.0451,20.0824,23398.3287
2007-12-06 10:10:00,43.08,43.11,43.06,43.09,20752.089136490253,20.0824,20.0964,20.0731,20.0871,20752.0891
2007-12-06 10:20:00,43.09,43.17,43.04,43.16,33983.28690807799,20.0871,20.1244,20.0638,20.1197,33983.2869
2007-12-06 10:30:00,43.14,43.14,43.07,43.11,27437.32590529248,20.1104,20.1104,20.0778,20.0964,27437.3259
2007-12-06 10:40:00,43.12,43.27,43.12,43.19,34958.21727019499,20.1011,20.171,20.1011,20.1337,34958.2173
2007-12-06 10:50:00,43.2,43.22,43.19,43.19,16573.816155988858,20.1384,20.1477,20.1337,20.1337,16573.8162
2007-12-06 11:00:00,43.19,43.2,43.15,43.19,14902.506963788304,20.1337,20.1384,20.1151,20.1337,14902.507
2007-12-06 11:10:00,43.18,43.29,43.17,43.23,16434.540389972146,20.129,20.1803,20.1244,20.1523,16434.5404
2007-12-06 11:20:00,43.22,43.37,43.2,43.36,24512.534818941505,20.1477,20.2176,20.1384,20.213,24512.5348
2007-12-06 11:30:00,43.37,43.37,43.31,43.33,22841.225626740947,20.2176,20.2176,20.1896,20.199,22841.2256
2007-12-06 11:40:00,43.34,43.38,43.34,43.35,16713.091922005573,20.2036,20.2223,20.2036,20.2083,16713.0919
2007-12-06 11:50:00,43.34,43.4,43.31,43.39,38857.93871866296,20.2036,20.2316,20.1896,20.2269,38857.9387
2007-12-06 12:00:00,43.4,43.42,43.36,43.4,21030.64066852368,20.2316,20.2409,20.213,20.2316,21030.6407
2007-12-06 12:10:00,43.41,43.41,43.35,43.38,18941.504178272982,20.2363,20.2363,20.2083,20.2223,18941.5042
2007-12-06 12:20:00,43.35,43.38,43.35,43.37,37465.18105849582,20.2083,20.2223,20.2083,20.2176,37465.1811
2007-12-06 12:30:00,43.37,43.44,43.36,43.41,23259.05292479109,20.2176,20.2502,20.213,20.2363,23259.0529
2007-12-06 12:40:00,43.41,43.44,43.4,43.42,18802.228412256267,20.2363,20.2502,20.2316,20.2409,18802.2284
2007-12-06 12:50:00,43.43,43.48,43.38,43.47,22841.225626740947,20.2456,20.2689,20.2223,20.2642,22841.2256
2007-12-06 13:00:00,43.47,43.5,43.46,43.47,37186.6295264624,20.2642,20.2782,20.2596,20.2642,37186.6295
2007-12-06 13:10:00,43.47,43.49,43.47,43.47,28830.08356545961,20.2642,20.2736,20.2642,20.2642,28830.0836
2007-12-06 13:20:00,43.48,43.48,43.4,43.42,61559.88857938719,20.2689,20.2689,20.2316,20.2409,61559.8886
2007-12-06 13:30:00,43.42,43.45,43.3,43.32,44986.072423398335,20.2409,20.2549,20.185,20.1943,44986.0724
2007-12-06 13:40:00,43.31,43.4,43.3,43.39,114902.50696378831,20.1896,20.2316,20.185,20.2269,114902.507
2007-12-06 13:50:00,43.4,43.43,43.3,43.37,36490.25069637883,20.2316,20.2456,20.185,20.2176,36490.2507
2007-12-06 14:00:00,43.37,43.45,43.36,43.45,28969.359331476324,20.2176,20.2549,20.213,20.2549,28969.3593
2007-12-06 14:10:00,43.45,43.48,43.38,43.42,38440.11142061282,20.2549,20.2689,20.2223,20.2409,38440.1114
2007-12-06 14:20:00,43.42,43.51,43.42,43.44,50557.10306406685,20.2409,20.2829,20.2409,20.2502,50557.1031
2007-12-06 14:30:00,43.44,43.45,43.41,43.43,71727.01949860725,20.2502,20.2549,20.2363,20.2456,71727.0195
2007-12-06 14:40:00,43.44,43.44,43.39,43.42,70891.36490250696,20.2502,20.2502,20.2269,20.2409,70891.3649
2007-12-06 14:50:00,43.42,43.43,43.39,43.4,28133.704735376046,20.2409,20.2456,20.2269,20.2316,28133.7047
2007-12-06 15:00:00,43.4,43.44,43.39,43.43,68384.40111420614,20.2316,20.2502,20.2269,20.2456,68384.4011
2007-12-06 15:10:00,43.44,43.44,43.37,43.37,72980.50139275767,20.2502,20.2502,20.2176,20.2176,72980.5014
2007-12-06 15:20:00,43.37,43.39,43.34,43.37,58913.64902506965,20.2176,20.2269,20.2036,20.2176,58913.649
2007-12-06 15:30:00,43.37,43.45,43.36,43.45,126880.22284122564,20.2176,20.2549,20.213,20.2549,126880.2228
2007-12-06 15:40:00,43.45,43.53,43.41,43.51,197493.0362116992,20.2549,20.2922,20.2363,20.2829,197493.0362
2007-12-06 15:50:00,43.51,43.63,43.47,43.58,403621.16991643456,20.2829,20.3388,20.2642,20.3155,403621.1699
2007-12-07 09:30:00,43.77,43.77,43.06,43.24,199164.34540389973,20.4041,20.4041,20.0731,20.157,199164.3454
2007-12-07 09:40:00,43.24,43.24,43.07,43.08,78969.35933147633,20.157,20.157,20.0778,20.0824,78969.3593
2007-12-07 09:50:00,43.08,43.2,43.0,43.15,103481.89415041784,20.0824,20.1384,20.0451,20.1151,103481.8942
2007-12-07 10:00:00,43.16,43.28,43.12,43.17,68384.40111420614,20.1197,20.1757,20.1011,20.1244,68384.4011
2007-12-07 10:10:00,43.16,43.19,43.09,43.15,74651.81058495822,20.1197,20.1337,20.0871,20.1151,74651.8106
2007-12-07 10:20:00,43.15,43.19,43.13,43.17,44428.96935933148,20.1151,20.1337,20.1057,20.1244,44428.9694
2007-12-07 10:30:00,43.17,43.27,43.14,43.27,51810.58495821728,20.1244,20.171,20.1104,20.171,51810.585
2007-12-07 10:40:00,43.27,43.45,43.27,43.44,50278.55153203343,20.171,20.2549,20.171,20.2502,50278.5515
2007-12-07 10:50:00,43.44,43.47,43.42,43.44,27576.601671309192,20.2502,20.2642,20.2409,20.2502,27576.6017
2007-12-07 11:00:00,43.46,43.55,43.44,43.52,50139.27576601672,20.2596,20.3015,20.2502,20.2875,50139.2758
2007-12-07 11:10:00,43.52,43.58,43.51,43.55,44289.69359331477,20.2875,20.3155,20.2829,20.3015,44289.6936
2007-12-07 11:20:00,43.55,43.58,43.55,43.55,55431.754874651815,20.3015,20.3155,20.3015,20.3015,55431.7549
2007-12-07 11:30:00,43.55,43.6,43.54,43.6,41225.62674094708,20.3015,20.3248,20.2969,20.3248,41225.6267
2007-12-07 11:40:00,43.6,43.67,43.56,43.62,68245.12534818942,20.3248,20.3575,20.3062,20.3342,68245.1253
2007-12-07 11:50:00,43.63,43.63,43.51,43.52,96239.55431754875,20.3388,20.3388,20.2829,20.2875,96239.5543
2007-12-07 12:00:00,43.51,43.57,43.51,43.57,52089.1364902507,20.2829,20.3108,20.2829,20.3108,52089.1365
2007-12-07 12:10:00,43.56,43.58,43.53,43.55,39693.59331476323,20.3062,20.3155,20.2922,20.3015,39693.5933
2007-12-07 12:20:00,43.54,43.57,43.53,43.55,30362.116991643456,20.2969,20.3108,20.2922,20.3015,30362.117
2007-12-07 12:30:00,43.55,43.56,43.5,43.51,68802.22841225627,20.3015,20.3062,20.2782,20.2829,68802.2284
2007-12-07 12:40:00,43.51,43.58,43.5,43.56,31058.49582172702,20.2829,20.3155,20.2782,20.3062,31058.4958
2007-12-07 12:50:00,43.56,43.57,43.55,43.56,19220.05571030641,20.3062,20.3108,20.3015,20.3062,19220.0557
2007-12-07 13:00:00,43.56,43.58,43.55,43.57,24233.98328690808,20.3062,20.3155,20.3015,20.3108,24233.9833
2007-12-07 13:10:00,43.57,43.6,43.56,43.58,45961.00278551533,20.3108,20.3248,20.3062,20.3155,45961.0028
2007-12-07 13:20:00,43.58,43.6,43.52,43.52,55013.92757660167,20.3155,20.3248,20.2875,20.2875,55013.9276
2007-12-07 13:30:00,43.52,43.53,43.46,43.48,40668.52367688023,20.2875,20.2922,20.2596,20.2689,40668.5237
2007-12-07 13:40:00,43.47,43.55,43.46,43.49,61977.71587743733,20.2642,20.3015,20.2596,20.2736,61977.7159
2007-12-07 13:50:00,43.47,43.52,43.39,43.52,65877.4373259053,20.2642,20.2875,20.2269,20.2875,65877.4373
2007-12-07 14:00:00,43.51,43.59,43.51,43.58,55292.4791086351,20.2829,20.3202,20.2829,20.3155,55292.4791
2007-12-07 14:10:00,43.58,43.64,43.54,43.58,58913.64902506965,20.3155,20.3435,20.2969,20.3155,58913.649
2007-12-07 14:20:00,43.58,43.59,43.56,43.56,20473.537604456826,20.3155,20.3202,20.3062,20.3062,20473.5376
2007-12-07 14:30:00,43.56,43.63,43.55,43.6,46239.55431754875,20.3062,20.3388,20.3015,20.3248,46239.5543
2007-12-07 14:40:00,43.61,43.61,43.52,43.52,33704.73537604457,20.3295,20.3295,20.2875,20.2875,33704.7354
2007-12-07 14:50:00,43.52,43.53,43.49,43.53,33704.73537604457,20.2875,20.2922,20.2736,20.2922,33704.7354
2007-12-07 15:00:00,43.53,43.67,43.53,43.6,46796.6573816156,20.2922,20.3575,20.2922,20.3248,46796.6574
2007-12-07 15:10:00,43.6,43.67,43.59,43.59,54596.10027855154,20.3248,20.3575,20.3202,20.3202,54596.1003
2007-12-07 15:20:00,43.58,43.58,43.52,43.52,44986.072423398335,20.3155,20.3155,20.2875,20.2875,44986.0724
2007-12-07 15:30:00,43.52,43.53,43.47,43.5,51532.03342618384,20.2875,20.2922,20.2642,20.2782,51532.0334
2007-12-07 15:40:00,43.49,43.53,43.46,43.49,109610.0278551532,20.2736,20.2922,20.2596,20.2736,109610.0279
2007-12-07 15:50:00,43.49,43.54,43.44,43.54,207660.16713091923,20.2736,20.2969,20.2502,20.2969,207660.1671
2007-12-10 09:30:00,43.55,43.63,43.41,43.47,90389.9721448468,20.3015,20.3388,20.2363,20.2642,90389.9721
2007-12-10 09:40:00,43.47,43.55,43.36,43.37,46239.55431754875,20.2642,20.3015,20.213,20.2176,46239.5543
2007-12-10 09:50:00,43.37,43.45,43.27,43.38,85515.32033426184,20.2176,20.2549,20.171,20.2223,85515.3203
2007-12-10 10:00:00,43.37,43.42,43.35,43.36,111002.78551532034,20.2176,20.2409,20.2083,20.213,111002.7855
2007-12-10 10:10:00,43.36,43.4,43.19,43.2,162395.5431754875,20.213,20.2316,20.1337,20.1384,162395.5432
2007-12-10 10:20:00,43.2,43.32,43.18,43.24,65181.05849582173,20.1384,20.1943,20.129,20.157,65181.0585
2007-12-10 10:30:00,43.24,43.33,43.22,43.24,120473.53760445684,20.157,20.199,20.1477,20.157,120473.5376
2007-12-10 10:40:00,43.23,43.27,43.1,43.12,68245.12534818942,20.1523,20.171,20.0917,20.1011,68245.1253
2007-12-10 10:50:00,43.12,43.12,43.02,43.04,195543.1754874652,20.1011,20.1011,20.0545,20.0638,195543.1755
2007-12-10 11:00:00,43.04,43.16,43.03,43.15,66573.81615598887,20.0638,20.1197,20.0591,20.1151,66573.8162
2007-12-10 11:10:00,43.16,43.27,43.14,43.22,55710.30640668524,20.1197,20.171,20.1104,20.1477,55710.3064
2007-12-10 11:20:00,43.2,43.26,43.16,43.22,43314.76323119777,20.1384,20.1663,20.1197,20.1477,43314.7632
2007-12-10 11:30:00,43.23,43.35,43.2,43.26,80779.9442896936,20.1523,20.2083,20.1384,20.1663,80779.9443
2007-12-10 11:40:00,43.27,43.29,43.18,43.22,113788.3008356546,20.171,20.1803,20.129,20.1477,113788.3008
2007-12-10 11:50:00,43.22,43.24,43.19,43.23,19220.05571030641,20.1477,20.157,20.1337,20.1523,19220.0557
2007-12-10 12:00:00,43.23,43.31,43.22,43.3,23955.43175487465,20.1523,20.1896,20.1477,20.185,23955.4318
2007-12-10 12:10:00,43.31,43.39,43.3,43.35,52646.23955431755,20.1896,20.2269,20.185,20.2083,52646.2396
2007-12-10 12:20:00,43.35,43.36,43.26,43.29,25069.63788300836,20.2083,20.213,20.1663,20.1803,25069.6379
2007-12-10 12:30:00,43.27,43.33,43.27,43.33,11420.612813370471,20.171,20.199,20.171,20.199,11420.6128
2007-12-10 12:40:00,43.34,43.35,43.25,43.27,19916.43454038997,20.2036,20.2083,20.1617,20.171,19916.4345
2007-12-10 12:50:00,43.28,43.3,43.23,43.24,12674.094707520891,20.1757,20.185,20.1523,20.157,12674.0947
2007-12-10 13:00:00,43.23,43.28,43.23,43.27,19080.77994428969,20.1523,20.1757,20.1523,20.171,19080.7799
2007-12-10 13:10:00,43.27,43.32,43.27,43.32,22144.846796657384,20.171,20.1943,20.171,20.1943,22144.8468
2007-12-10 13:20:00,43.33,43.34,43.22,43.23,29805.013927576605,20.199,20.2036,20.1477,20.1523,29805.0139
2007-12-10 13:30:00,43.23,43.3,43.23,43.25,29387.186629526463,20.1523,20.185,20.1523,20.1617,29387.1866
2007-12-10 13:40:00,43.25,43.27,43.17,43.25,24651.810584958217,20.1617,20.171,20.1244,20.1617,24651.8106
2007-12-10 13:50:00,43.25,43.26,43.14,43.19,23955.43175487465,20.1617,20.1663,20.1104,20.1337,23955.4318
2007-12-10 14:00:00,43.19,43.19,43.11,43.13,46239.55431754875,20.1337,20.1337,20.0964,20.1057,46239.5543
2007-12-10 14:10:00,43.13,43.13,43.07,43.07,30779.944289693594,20.1057,20.1057,20.0778,20.0778,30779.9443
2007-12-10 14:20:00,43.08,43.12,43.07,43.09,25208.91364902507,20.0824,20.1011,20.0778,20.0871,25208.9136
2007-12-10 14:30:00,43.08,43.1,43.05,43.06,42061.28133704736,20.0824,20.0917,20.0684,20.0731,42061.2813
2007-12-10 14:40:00,43.07,43.15,43.06,43.13,51671.30919220056,20.0778,20.1151,20.0731,20.1057,51671.3092
2007-12-10 14:50:00,43.13,43.19,43.1,43.15,73537.60445682451,20.1057,20.1337,20.0917,20.1151,73537.6045
2007-12-10 15:00:00,43.14,43.22,43.11,43.22,119637.88300835656,20.1104,20.1477,20.0964,20.1477,119637.883
2007-12-10 15:10:00,43.22,43.27,43.17,43.23,66991.643454039,20.1477,20.171,20.1244,20.1523,66991.6435
2007-12-10 15:20:00,43.23,43.27,43.23,43.26,90668.52367688024,20.1523,20.171,20.1523,20.1663,90668.5237
2007-12-10 15:30:00,43.25,43.37,43.23,43.37,74233.98328690809,20.1617,20.2176,20.1523,20.2176,74233.9833
2007-12-10 15:40:00,43.37,43.37,43.26,43.28,137743.73259052925,20.2176,20.2176,20.1663,20.1757,137743.7326
2007-12-10 15:50:00,43.27,43.35,43.27,43.3,196518.10584958212,20.171,20.2083,20.171,20.185,196518.1058
2007-12-11 09:30:00,43.27,43.28,42.99,43.04,29108.63509749304,20.171,20.1757,20.0405,20.0638,29108.6351
2007-12-11 09:40:00,43.04,43.32,42.97,43.26,48746.51810584959,20.0638,20.1943,20.0311,20.1663,48746.5181
2007-12-11 09:50:00,43.26,43.3,43.12,43.17,25905.29247910864,20.1663,20.185,20.1011,20.1244,25905.2925
2007-12-11 10:00:00,43.17,43.19,43.16,43.17,17688.022284122562,20.1244,20.1337,20.1197,20.1244,17688.0223
2007-12-11 10:10:00,43.16,43.19,43.16,43.17,18105.849582172705,20.1197,20.1337,20.1197,20.1244,18105.8496
2007-12-11 10:20:00,43.17,43.21,43.13,43.21,18662.952646239555,20.1244,20.143,20.1057,20.143,18662.9526
2007-12-11 10:30:00,43.21,43.22,43.18,43.19,19498.60724233984,20.143,20.1477,20.129,20.1337,19498.6072
2007-12-11 10:40:00,43.18,43.23,43.15,43.18,25626.74094707521,20.129,20.1523,20.1151,20.129,25626.7409
2007-12-11 10:50:00,43.17,43.19,43.15,43.15,17270.194986072423,20.1244,20.1337,20.1151,20.1151,17270.195
2007-12-11 11:00:00,43.16,43.17,43.07,43.1,34679.66573816156,20.1197,20.1244,20.0778,20.0917,34679.6657
2007-12-11 11:10:00,43.11,43.17,43.09,43.17,17827.298050139278,20.0964,20.1244,20.0871,20.1244,17827.2981
2007-12-11 11:20:00,43.19,43.19,43.17,43.19,15181.058495821728,20.1337,20.1337,20.1244,20.1337,15181.0585
2007-12-11 11:30:00,43.19,43.19,43.16,43.16,16991.643454038996,20.1337,20.1337,20.1197,20.1197,16991.6435
2007-12-11 11:40:00,43.16,43.16,43.0,43.02,45961.00278551533,20.1197,20.1197,20.0451,20.0545,45961.0028
2007-12-11 11:50:00,43.01,43.08,43.01,43.08,21587.74373259053,20.0498,20.0824,20.0498,20.0824,21587.7437
2007-12-11 12:00:00,43.09,43.12,43.04,43.12,24373.2590529248,20.0871,20.1011,20.0638,20.1011,24373.2591
2007-12-11 12:10:00,43.11,43.15,43.11,43.15,13091.922005571032,20.0964,20.1151,20.0964,20.1151,13091.922
2007-12-11 12:20:00,43.15,43.2,43.13,43.19,16852.367688022285,20.1151,20.1384,20.1057,20.1337,16852.3677
2007-12-11 12:30:00,43.19,43.24,43.18,43.22,22980.501392757666,20.1337,20.157,20.129,20.1477,22980.5014
2007-12-11 12:40:00,43.22,43.24,43.19,43.19,19498.60724233984,20.1477,20.157,20.1337,20.1337,19498.6072
2007-12-11 12:50:00,43.19,43.19,43.15,43.15,30779.944289693594,20.1337,20.1337,20.1151,20.1151,30779.9443
2007-12-11 13:00:00,43.16,43.17,43.14,43.14,16991.643454038996,20.1197,20.1244,20.1104,20.1104,16991.6435
2007-12-11 13:10:00,43.14,43.14,43.03,43.03,25487.4651810585,20.1104,20.1104,20.0591,20.0591,25487.4652
2007-12-11 13:20:00,43.03,43.06,42.98,42.99,29526.46239554317,20.0591,20.0731,20.0358,20.0405,29526.4624
2007-12-11 13:30:00,42.97,43.04,42.97,43.03,18662.952646239555,20.0311,20.0638,20.0311,20.0591,18662.9526
2007-12-11 13:40:00,43.02,43.17,43.02,43.13,38161.55988857939,20.0545,20.1244,20.0545,20.1057,38161.5599
2007-12-11 13:50:00,43.14,43.15,43.09,43.13,59052.92479108636,20.1104,20.1151,20.0871,20.1057,59052.9248
2007-12-11 14:00:00,43.13,43.14,43.08,43.11,43175.48746518106,20.1057,20.1104,20.0824,20.0964,43175.4875
2007-12-11 14:10:00,43.12,43.14,42.67,42.97,91225.62674094707,20.1011,20.1104,19.8913,20.0311,91225.6267
2007-12-11 14:20:00,43.01,43.04,42.72,42.77,136768.80222841227,20.0498,20.0638,19.9146,19.9379,136768.8022
2007-12-11 14:30:00,42.79,42.79,42.56,42.74,159192.20055710306,19.9472,19.9472,19.84,19.9239,159192.2006
2007-12-11 14:40:00,42.71,42.74,42.61,42.66,67130.91922005572,19.9099,19.9239,19.8633,19.8866,67130.9192
2007-12-11 14:50:00,42.68,42.76,42.58,42.68,59052.92479108636,19.896,19.9333,19.8493,19.896,59052.9248
2007-12-11 15:00:00,42.69,42.88,42.66,42.87,158774.37325905293,19.9006,19.9892,19.8866,19.9845,158774.3733
2007-12-11 15:10:00,42.86,42.9,42.76,42.76,83565.45961002786,19.9799,19.9985,19.9333,19.9333,83565.4596
2007-12-11 15:20:00,42.76,42.79,42.72,42.76,143036.21169916436,19.9333,19.9472,19.9146,19.9333,143036.2117
2007-12-11 15:30:00,42.76,42.85,42.76,42.79,147493.03621169916,19.9333,19.9752,19.9333,19.9472,147493.0362
2007-12-11 15:40:00,42.8,42.82,42.76,42.79,209331.4763231198,19.9519,19.9612,19.9333,19.9472,209331.4763
2007-12-11 15:50:00,42.79,42.81,42.69,42.69,266016.713091922,19.9472,19.9566,19.9006,19.9006,266016.7131
2007-12-12 09:30:00,43.55,43.56,43.15,43.25,144011.14206128134,20.3015,20.3062,20.1151,20.1617,144011.1421
2007-12-12 09:40:00,43.24,43.37,42.99,43.19,110724.23398328692,20.157,20.2176,20.0405,20.1337,110724.234
2007-12-12 09:50:00,43.19,43.22,43.03,43.07,88718.66295264625,20.1337,20.1477,20.0591,20.0778,88718.663
2007-12-12 10:00:00,43.08,43.11,42.93,42.97,48885.7938718663,20.0824,20.0964,20.0125,20.0311,48885.7939
2007-12-12 10:10:00,42.97,43.11,42.94,43.09,61420.61281337048,20.0311,20.0964,20.0172,20.0871,61420.6128
2007-12-12 10:20:00,43.08,43.1,43.04,43.1,52506.96378830084,20.0824,20.0917,20.0638,20.0917,52506.9638
2007-12-12 10:30:00,43.09,43.09,43.02,43.04,56267.40947075209,20.0871,20.0871,20.0545,20.0638,56267.4095
2007-12-12 10:40:00,43.04,43.09,42.91,42.94,42757.66016713092,20.0638,20.0871,20.0032,20.0172,42757.6602
2007-12-12 10:50:00,42.94,42.97,42.91,42.91,48328.690807799445,20.0172,20.0311,20.0032,20.0032,48328.6908
2007-12-12 11:00:00,42.89,42.98,42.89,42.96,34679.66573816156,19.9939,20.0358,19.9939,20.0265,34679.6657
2007-12-12 11:10:00,42.97,43.07,42.95,43.06,48746.51810584959,20.0311,20.0778,20.0218,20.0731,48746.5181
2007-12-12 11:20:00,43.05,43.06,42.96,42.99,31058.49582172702,20.0684,20.0731,20.0265,20.0405,31058.4958
2007-12-12 11:30:00,42.99,43.08,42.98,43.08,32451.25348189416,20.0405,20.0824,20.0358,20.0824,32451.2535
2007-12-12 11:40:00,43.08,43.08,42.98,43.05,54456.82451253482,20.0824,20.0824,20.0358,20.0684,54456.8245
2007-12-12 11:50:00,43.05,43.06,42.79,42.79,54735.37604456825,20.0684,20.0731,19.9472,19.9472,54735.376
2007-12-12 12:00:00,42.81,42.9,42.8,42.85,29108.63509749304,19.9566,19.9985,19.9519,19.9752,29108.6351
2007-12-12 12:10:00,42.85,42.87,42.76,42.76,26601.671309192203,19.9752,19.9845,19.9333,19.9333,26601.6713
2007-12-12 12:20:00,42.76,42.8,42.74,42.74,19220.05571030641,19.9333,19.9519,19.9239,19.9239,19220.0557
2007-12-12 12:30:00,42.73,42.74,42.61,42.74,58913.64902506965,19.9193,19.9239,19.8633,19.9239,58913.649
2007-12-12 12:40:00,42.74,42.76,42.67,42.73,63788.3008356546,19.9239,19.9333,19.8913,19.9193,63788.3008
2007-12-12 12:50:00,42.72,42.74,42.61,42.69,59888.57938718663,19.9146,19.9239,19.8633,19.9006,59888.5794
2007-12-12 13:00:00,42.69,42.71,42.66,42.7,28133.704735376046,19.9006,19.9099,19.8866,19.9053,28133.7047
2007-12-12 13:10:00,42.7,42.71,42.69,42.71,33704.73537604457,19.9053,19.9099,19.9006,19.9099,33704.7354
2007-12-12 13:20:00,42.71,42.72,42.69,42.7,21030.64066852368,19.9099,19.9146,19.9006,19.9053,21030.6407
2007-12-12 13:30:00,42.7,42.76,42.69,42.74,39136.490250696384,19.9053,19.9333,19.9006,19.9239,39136.4903
2007-12-12 13:40:00,42.73,42.8,42.71,42.74,45125.34818941505,19.9193,19.9519,19.9099,19.9239,45125.3482
2007-12-12 13:50:00,42.74,42.83,42.71,42.8,26740.947075208915,19.9239,19.9659,19.9099,19.9519,26740.9471
2007-12-12 14:00:00,42.81,42.84,42.76,42.81,39832.86908077994,19.9566,19.9705,19.9333,19.9566,39832.8691
2007-12-12 14:10:00,42.8,42.86,42.79,42.82,33426.183844011146,19.9519,19.9799,19.9472,19.9612,33426.1838
2007-12-12 14:20:00,42.82,42.82,42.63,42.63,41225.62674094708,19.9612,19.9612,19.8726,19.8726,41225.6267
2007-12-12 14:30:00,42.63,42.67,42.62,42.67,46657.38161559889,19.8726,19.8913,19.868,19.8913,46657.3816
2007-12-12 14:40:00,42.66,42.67,42.54,42.61,64345.40389972145,19.8866,19.8913,19.8307,19.8633,64345.4039
2007-12-12 14:50:00,42.61,42.65,42.54,42.54,62534.818941504185,19.8633,19.882,19.8307,19.8307,62534.8189
2007-12-12 15:00:00,42.55,42.56,42.34,42.44,148746.5181058496,19.8354,19.84,19.7375,19.7841,148746.5181
2007-12-12 15:10:00,42.43,42.45,42.2,42.29,142618.38440111422,19.7794,19.7887,19.6722,19.7142,142618.3844
2007-12-12 15:20:00,42.3,42.39,42.24,42.38,117130.91922005572,19.7188,19.7608,19.6908,19.7561,117130.9192
2007-12-12 15:30:00,42.39,42.49,42.35,42.43,190807.7994428969,19.7608,19.8074,19.7421,19.7794,190807.7994
2007-12-12 15:40:00,42.43,42.65,42.39,42.63,236629.5264623956,19.7794,19.882,19.7608,19.8726,236629.5265
2007-12-12 15:50:00,42.64,42.77,42.63,42.71,246796.6573816156,19.8773,19.9379,19.8726,19.9099,246796.6574
2007-12-13 09:30:00,42.61,42.61,42.43,42.51,59192.20055710307,19.8633,19.8633,19.7794,19.8167,59192.2006
2007-12-13 09:40:00,42.43,42.51,42.3,42.35,66852.36768802229,19.7794,19.8167,19.7188,19.7421,66852.3677
2007-12-13 09:50:00,42.35,42.48,42.28,42.41,108495.8217270195,19.7421,19.8027,19.7095,19.7701,108495.8217
2007-12-13 10:00:00,42.39,42.47,42.23,42.43,70055.71030640669,19.7608,19.7981,19.6862,19.7794,70055.7103
2007-12-13 10:10:00,42.43,42.47,42.38,42.4,47353.760445682456,19.7794,19.7981,19.7561,19.7654,47353.7604
2007-12-13 10:20:00,42.39,42.47,42.38,42.4,71587.74373259053,19.7608,19.7981,19.7561,19.7654,71587.7437
2007-12-13 10:30:00,42.4,42.43,42.31,42.38,82033.42618384401,19.7654,19.7794,19.7235,19.7561,82033.4262
2007-12-13 10:40:00,42.39,42.41,42.27,42.3,72701.94986072424,19.7608,19.7701,19.7048,19.7188,72701.9499
2007-12-13 10:50:00,42.3,42.33,42.27,42.3,82451.25348189415,19.7188,19.7328,19.7048,19.7188,82451.2535
2007-12-13 11:00:00,42.3,42.33,42.2,42.28,56267.40947075209,19.7188,19.7328,19.6722,19.7095,56267.4095
2007-12-13 11:10:00,42.29,42.4,42.25,42.36,60724.23398328691,19.7142,19.7654,19.6955,19.7468,60724.234
2007-12-13 11:20:00,42.36,42.42,42.25,42.41,40668.52367688023,19.7468,19.7748,19.6955,19.7701,40668.5237
2007-12-13 11:30:00,42.4,42.48,42.38,42.41,47632.31197771588,19.7654,19.8027,19.7561,19.7701,47632.312
2007-12-13 11:40:00,42.41,42.46,42.33,42.4,83426.18384401115,19.7701,19.7934,19.7328,19.7654,83426.1838
2007-12-13 11:50:00,42.4,42.51,42.37,42.41,77994.42896935933,19.7654,19.8167,19.7514,19.7701,77994.429
2007-12-13 12:00:00,42.4,42.41,42.33,42.38,85236.76880222841,19.7654,19.7701,19.7328,19.7561,85236.7688
2007-12-13 12:10:00,42.38,42.43,42.36,42.43,83704.73537604457,19.7561,19.7794,19.7468,19.7794,83704.7354
2007-12-13 12:20:00,42.43,42.45,42.35,42.39,49442.89693593315,19.7794,19.7887,19.7421,19.7608,49442.8969
2007-12-13 12:30:00,42.39,42.47,42.38,42.43,66991.643454039,19.7608,19.7981,19.7561,19.7794,66991.6435
2007-12-13 12:40:00,42.43,42.44,42.35,42.42,60445.68245125349,19.7794,19.7841,19.7421,19.7748,60445.6825
2007-12-13 12:50:00,42.43,42.54,42.35,42.41,59192.20055710307,19.7794,19.8307,19.7421,19.7701,59192.2006
2007-12-13 13:00:00,42.42,42.52,42.42,42.51,32729.80501392758,19.7748,19.8214,19.7748,19.8167,32729.805
2007-12-13 13:10:00,42.51,42.51,42.41,42.46,55849.58217270195,19.8167,19.8167,19.7701,19.7934,55849.5822
2007-12-13 13:20:00,42.44,42.48,42.35,42.46,46796.6573816156,19.7841,19.8027,19.7421,19.7934,46796.6574
2007-12-13 13:30:00,42.47,42.48,42.34,42.35,35376.044568245125,19.7981,19.8027,19.7375,19.7421,35376.0446
2007-12-13 13:40:00,42.35,42.47,42.33,42.41,62952.64623955432,19.7421,19.7981,19.7328,19.7701,62952.6462
2007-12-13 13:50:00,42.42,42.46,42.35,42.39,102228.41225626742,19.7748,19.7934,19.7421,19.7608,102228.4123
2007-12-13 14:00:00,42.41,42.42,42.33,42.37,51253.48189415042,19.7701,19.7748,19.7328,19.7514,51253.4819
2007-12-13 14:10:00,42.36,42.45,42.35,42.43,76323.11977715878,19.7468,19.7887,19.7421,19.7794,76323.1198
2007-12-13 14:20:00,42.43,42.48,42.41,42.43,91225.62674094707,19.7794,19.8027,19.7701,19.7794,91225.6267
2007-12-13 14:30:00,42.43,42.45,42.39,42.43,57938.71866295265,19.7794,19.7887,19.7608,19.7794,57938.7187
2007-12-13 14:40:00,42.43,42.46,42.37,42.4,39972.14484679666,19.7794,19.7934,19.7514,19.7654,39972.1448
2007-12-13 14:50:00,42.39,42.45,42.39,42.41,65041.78272980502,19.7608,19.7887,19.7608,19.7701,65041.7827
2007-12-13 15:00:00,42.41,42.44,42.33,42.33,53899.72144846797,19.7701,19.7841,19.7328,19.7328,53899.7214
2007-12-13 15:10:00,42.34,42.38,42.3,42.36,99303.62116991644,19.7375,19.7561,19.7188,19.7468,99303.6212
2007-12-13 15:20:00,42.36,42.48,42.35,42.43,149442.89693593315,19.7468,19.8027,19.7421,19.7794,149442.8969
2007-12-13 15:30:00,42.45,42.49,42.38,42.43,131476.32311977717,19.7887,19.8074,19.7561,19.7794,131476.3231
2007-12-13 15:40:00,42.43,42.48,42.38,42.46,211002.7855153204,19.7794,19.8027,19.7561,19.7934,211002.7855
2007-12-13 15:50:00,42.45,42.61,42.4,42.58,282311.97771587747,19.7887,19.8633,19.7654,19.8493,282311.9777
2007-12-14 09:30:00,42.07,42.56,42.07,42.39,46100.27855153204,19.6116,19.84,19.6116,19.7608,46100.2786
2007-12-14 09:40:00,42.38,42.41,42.3,42.35,47493.03621169917,19.7561,19.7701,19.7188,19.7421,47493.0362
2007-12-14 09:50:00,42.33,42.37,42.3,42.3,38579.38718662953,19.7328,19.7514,19.7188,19.7188,38579.3872
2007-12-14 10:00:00,42.3,42.35,42.26,42.3,73259.05292479109,19.7188,19.7421,19.7002,19.7188,73259.0529
2007-12-14 10:10:00,42.3,42.33,42.25,42.33,91086.35097493036,19.7188,19.7328,19.6955,19.7328,91086.351
2007-12-14 10:20:00,42.34,42.35,42.3,42.31,44846.796657381616,19.7375,19.7421,19.7188,19.7235,44846.7967
2007-12-14 10:30:00,42.3,42.33,42.14,42.14,111420.61281337048,19.7188,19.7328,19.6442,19.6442,111420.6128
2007-12-14 10:40:00,42.15,42.28,42.13,42.23,91782.72980501394,19.6489,19.7095,19.6396,19.6862,91782.7298
2007-12-14 10:50:00,42.23,42.28,42.16,42.19,46239.55431754875,19.6862,19.7095,19.6536,19.6675,46239.5543
2007-12-14 11:00:00,42.19,42.23,42.1,42.1,61699.1643454039,19.6675,19.6862,19.6256,19.6256,61699.1643
2007-12-14 11:10:00,42.13,42.2,42.11,42.17,30362.116991643456,19.6396,19.6722,19.6302,19.6582,30362.117
2007-12-14 11:20:00,42.18,42.21,42.13,42.15,50139.27576601672,19.6629,19.6769,19.6396,19.6489,50139.2758
2007-12-14 11:30:00,42.15,42.18,42.13,42.16,31754.874651810587,19.6489,19.6629,19.6396,19.6536,31754.8747
2007-12-14 11:40:00,42.15,42.18,42.06,42.09,61838.44011142062,19.6489,19.6629,19.6069,19.6209,61838.4401
2007-12-14 11:50:00,42.09,42.23,42.07,42.23,32590.529247910865,19.6209,19.6862,19.6116,19.6862,32590.5292
2007-12-14 12:00:00,42.23,42.41,42.22,42.23,53621.16991643454,19.6862,19.7701,19.6815,19.6862,53621.1699
2007-12-14 12:10:00,42.25,42.3,42.24,42.26,64623.95543175488,19.6955,19.7188,19.6908,19.7002,64623.9554
2007-12-14 12:20:00,42.28,42.29,42.15,42.2,48189.41504178273,19.7095,19.7142,19.6489,19.6722,48189.415
2007-12-14 12:30:00,42.18,42.21,42.15,42.15,29247.91086350975,19.6629,19.6769,19.6489,19.6489,29247.9109
2007-12-14 12:40:00,42.15,42.24,42.15,42.2,100696.37883008356,19.6489,19.6908,19.6489,19.6722,100696.3788
2007-12-14 12:50:00,42.2,42.29,42.2,42.28,43732.59052924792,19.6722,19.7142,19.6722,19.7095,43732.5905
2007-12-14 13:00:00,42.28,42.28,42.2,42.25,50696.378830083566,19.7095,19.7095,19.6722,19.6955,50696.3788
2007-12-14 13:10:00,42.25,42.3,42.23,42.24,22701.949860724235,19.6955,19.7188,19.6862,19.6908,22701.9499
2007-12-14 13:20:00,42.25,42.29,42.23,42.29,55013.92757660167,19.6955,19.7142,19.6862,19.7142,55013.9276
2007-12-14 13:30:00,42.29,42.29,42.2,42.23,60306.40668523677,19.7142,19.7142,19.6722,19.6862,60306.4067
2007-12-14 13:40:00,42.23,42.23,42.2,42.23,32869.08077994429,19.6862,19.6862,19.6722,19.6862,32869.0808
2007-12-14 13:50:00,42.23,42.24,42.18,42.2,66155.98885793872,19.6862,19.6908,19.6629,19.6722,66155.9889
2007-12-14 14:00:00,42.2,42.22,42.04,42.13,214206.1281337048,19.6722,19.6815,19.5976,19.6396,214206.1281
2007-12-14 14:10:00,42.15,42.21,42.1,42.11,122284.1225626741,19.6489,19.6769,19.6256,19.6302,122284.1226
2007-12-14 14:20:00,42.11,42.17,42.1,42.17,44011.14206128134,19.6302,19.6582,19.6256,19.6582,44011.1421
2007-12-14 14:30:00,42.16,42.2,42.11,42.14,74373.2590529248,19.6536,19.6722,19.6302,19.6442,74373.2591
2007-12-14 14:40:00,42.15,42.16,42.08,42.1,93593.3147632312,19.6489,19.6536,19.6163,19.6256,93593.3148
2007-12-14 14:50:00,42.09,42.12,42.02,42.02,65459.61002785516,19.6209,19.6349,19.5883,19.5883,65459.61
2007-12-14 15:00:00,42.02,42.03,41.96,41.99,92061.28133704736,19.5883,19.5929,19.5603,19.5743,92061.2813
2007-12-14 15:10:00,42.0,42.01,41.9,41.9,64066.85236768803,19.579,19.5836,19.5323,19.5323,64066.8524
2007-12-14 15:20:00,41.9,42.02,41.89,42.01,88997.21448467967,19.5323,19.5883,19.5277,19.5836,88997.2145
2007-12-14 15:30:00,42.01,42.17,42.0,42.15,130640.66852367688,19.5836,19.6582,19.579,19.6489,130640.6685
2007-12-14 15:40:00,42.15,42.16,42.08,42.13,202785.51532033423,19.6489,19.6536,19.6163,19.6396,202785.5153
2007-12-14 15:50:00,42.13,42.16,41.99,42.02,278830.08356545964,19.6396,19.6536,19.5743,19.5883,278830.0836
2007-12-17 09:30:00,41.8,42.12,41.8,42.06,51253.48189415042,19.4857,19.6349,19.4857,19.6069,51253.4819
2007-12-17 09:40:00,42.05,42.11,41.95,42.02,64206.12813370474,19.6023,19.6302,19.5557,19.5883,64206.1281
2007-12-17 09:50:00,42.03,42.04,41.9,41.93,58217.27019498608,19.5929,19.5976,19.5323,19.5463,58217.2702
2007-12-17 10:00:00,41.94,42.05,41.91,42.0,59052.92479108636,19.551,19.6023,19.537,19.579,59052.9248
2007-12-17 10:10:00,42.01,42.1,42.0,42.1,51114.20612813371,19.5836,19.6256,19.579,19.6256,51114.2061
2007-12-17 10:20:00,42.07,42.1,41.99,42.0,67688.02228412256,19.6116,19.6256,19.5743,19.579,67688.0223
2007-12-17 10:30:00,42.0,42.11,41.97,42.07,83704.73537604457,19.579,19.6302,19.565,19.6116,83704.7354
2007-12-17 10:40:00,42.07,42.09,42.05,42.05,26323.119777158776,19.6116,19.6209,19.6023,19.6023,26323.1198
2007-12-17 10:50:00,42.05,42.08,42.03,42.07,49025.06963788301,19.6023,19.6163,19.5929,19.6116,49025.0696
2007-12-17 11:00:00,42.08,42.09,41.95,41.97,43314.76323119777,19.6163,19.6209,19.5557,19.565,43314.7632
2007-12-17 11:10:00,41.97,41.99,41.95,41.98,20334.26183844012,19.565,19.5743,19.5557,19.5696,20334.2618
2007-12-17 11:20:00,41.97,42.0,41.92,41.99,32311.97771587744,19.565,19.579,19.5417,19.5743,32311.9777
2007-12-17 11:30:00,41.99,42.05,41.89,41.92,43314.76323119777,19.5743,19.6023,19.5277,19.5417,43314.7632
2007-12-17 11:40:00,41.93,41.95,41.83,41.87,38440.11142061282,19.5463,19.5557,19.4997,19.5184,38440.1114
2007-12-17 11:50:00,41.87,41.89,41.79,41.85,63649.025069637886,19.5184,19.5277,19.4811,19.509,63649.0251
2007-12-17 12:00:00,41.85,41.87,41.77,41.84,83008.35654596101,19.509,19.5184,19.4717,19.5044,83008.3565
2007-12-17 12:10:00,41.85,41.86,41.82,41.85,23955.43175487465,19.509,19.5137,19.4951,19.509,23955.4318
2007-12-17 12:20:00,41.86,41.92,41.86,41.88,28830.08356545961,19.5137,19.5417,19.5137,19.523,28830.0836
2007-12-17 12:30:00,41.87,41.9,41.85,41.9,27019.49860724234,19.5184,19.5323,19.509,19.5323,27019.4986
2007-12-17 12:40:00,41.9,41.92,41.85,41.92,20194.9860724234,19.5323,19.5417,19.509,19.5417,20194.9861
2007-12-17 12:50:00,41.92,41.96,41.91,41.94,37325.90529247911,19.5417,19.5603,19.537,19.551,37325.9053
2007-12-17 13:00:00,41.93,41.95,41.83,41.84,27994.42896935933,19.5463,19.5557,19.4997,19.5044,27994.429
2007-12-17 13:10:00,41.85,41.85,41.7,41.7,75487.4651810585,19.509,19.509,19.4391,19.4391,75487.4652
2007-12-17 13:20:00,41.7,41.85,41.66,41.8,54874.65181058496,19.4391,19.509,19.4205,19.4857,54874.6518
2007-12-17 13:30:00,41.8,41.89,41.79,41.85,26323.119777158776,19.4857,19.5277,19.4811,19.509,26323.1198
2007-12-17 13:40:00,41.84,41.87,41.79,41.86,70334.26183844011,19.5044,19.5184,19.4811,19.5137,70334.2618
2007-12-17 13:50:00,41.85,41.94,41.85,41.87,40250.696378830085,19.509,19.551,19.509,19.5184,40250.6964
2007-12-17 14:00:00,41.87,41.92,41.85,41.87,72562.67409470753,19.5184,19.5417,19.509,19.5184,72562.6741
2007-12-17 14:10:00,41.87,41.93,41.84,41.92,25626.74094707521,19.5184,19.5463,19.5044,19.5417,25626.7409
2007-12-17 14:20:00,41.92,41.98,41.92,41.98,35236.76880222841,19.5417,19.5696,19.5417,19.5696,35236.7688
2007-12-17 14:30:00,41.98,42.01,41.91,41.92,62256.26740947076,19.5696,19.5836,19.537,19.5417,62256.2674
2007-12-17 14:40:00,41.93,41.93,41.87,41.87,44707.5208913649,19.5463,19.5463,19.5184,19.5184,44707.5209
2007-12-17 14:50:00,41.87,41.87,41.79,41.82,42339.83286908078,19.5184,19.5184,19.4811,19.4951,42339.8329
2007-12-17 15:00:00,41.84,41.87,41.77,41.82,45543.17548746518,19.5044,19.5184,19.4717,19.4951,45543.1755
2007-12-17 15:10:00,41.82,41.86,41.81,41.82,40529.24791086351,19.4951,19.5137,19.4904,19.4951,40529.2479
2007-12-17 15:20:00,41.8,41.81,41.75,41.77,100417.82729805016,19.4857,19.4904,19.4624,19.4717,100417.8273
2007-12-17 15:30:00,41.78,41.9,41.77,41.9,105013.92757660168,19.4764,19.5323,19.4717,19.5323,105013.9276
2007-12-17 15:40:00,41.9,41.92,41.82,41.84,109610.0278551532,19.5323,19.5417,19.4951,19.5044,109610.0279
2007-12-17 15:50:00,41.84,41.85,41.77,41.81,200696.3788300836,19.5044,19.509,19.4717,19.4904,200696.3788
2007-12-18 09:30:00,41.97,42.04,41.91,41.95,26183.844011142064,19.565,19.5976,19.537,19.5557,26183.844
2007-12-18 09:40:00,41.97,42.1,41.92,41.99,62813.37047353761,19.565,19.6256,19.5417,19.5743,62813.3705
2007-12-18 09:50:00,41.99,42.02,41.77,41.82,73119.77715877438,19.5743,19.5883,19.4717,19.4951,73119.7772
2007-12-18 10:00:00,41.82,41.88,41.81,41.86,56128.13370473538,19.4951,19.523,19.4904,19.5137,56128.1337
2007-12-18 10:10:00,41.87,41.9,41.79,41.88,38997.21448467967,19.5184,19.5323,19.4811,19.523,38997.2145
2007-12-18 10:20:00,41.87,41.91,41.79,41.79,34401.114206128135,19.5184,19.537,19.4811,19.4811,34401.1142
2007-12-18 10:30:00,41.79,41.86,41.76,41.85,559470.7520891365,19.4811,19.5137,19.4671,19.509,559470.7521
2007-12-18 10:40:00,41.84,41.9,41.82,41.88,41504.178272980505,19.5044,19.5323,19.4951,19.523,41504.1783
2007-12-18 10:50:00,41.88,41.91,41.87,41.9,31615.598885793872,19.523,19.537,19.5184,19.5323,31615.5989
2007-12-18 11:00:00,41.9,41.93,41.9,41.9,33844.01114206128,19.5323,19.5463,19.5323,19.5323,33844.0111
2007-12-18 11:10:00,41.9,41.9,41.82,41.82,23537.604456824512,19.5323,19.5323,19.4951,19.4951,23537.6045
2007-12-18 11:20:00,41.82,41.88,41.79,41.88,28690.807799442897,19.4951,19.523,19.4811,19.523,28690.8078
2007-12-18 11:30:00,41.88,41.9,41.85,41.88,41782.72980501393,19.523,19.5323,19.509,19.523,41782.7298
2007-12-18 11:40:00,41.88,41.88,41.77,41.8,29247.91086350975,19.523,19.523,19.4717,19.4857,29247.9109
2007-12-18 11:50:00,41.79,41.87,41.79,41.82,57242.33983286908,19.4811,19.5184,19.4811,19.4951,57242.3398
2007-12-18 12:00:00,41.82,41.82,41.74,41.8,33704.73537604457,19.4951,19.4951,19.4578,19.4857,33704.7354
2007-12-18 12:10:00,41.8,41.83,41.74,41.76,53481.89415041783,19.4857,19.4997,19.4578,19.4671,53481.8942
2007-12-18 12:20:00,41.77,41.82,41.74,41.79,42200.55710306407,19.4717,19.4951,19.4578,19.4811,42200.5571
2007-12-18 12:30:00,41.79,41.81,41.77,41.79,29665.73816155989,19.4811,19.4904,19.4717,19.4811,29665.7382
2007-12-18 12:40:00,41.79,41.82,41.76,41.77,33983.28690807799,19.4811,19.4951,19.4671,19.4717,33983.2869
2007-12-18 12:50:00,41.77,41.79,41.75,41.77,26183.844011142064,19.4717,19.4811,19.4624,19.4717,26183.844
2007-12-18 13:00:00,41.76,41.78,41.73,41.77,28133.704735376046,19.4671,19.4764,19.4531,19.4717,28133.7047
2007-12-18 13:10:00,41.79,41.79,41.77,41.79,27298.05013927577,19.4811,19.4811,19.4717,19.4811,27298.0501
2007-12-18 13:20:00,41.79,41.87,41.79,41.85,52646.23955431755,19.4811,19.5184,19.4811,19.509,52646.2396
2007-12-18 13:30:00,41.85,41.9,41.81,41.82,71587.74373259053,19.509,19.5323,19.4904,19.4951,71587.7437
2007-12-18 13:40:00,41.82,41.85,41.79,41.85,76462.39554317549,19.4951,19.509,19.4811,19.509,76462.3955
2007-12-18 13:50:00,41.85,41.87,41.84,41.87,153342.6183844011,19.509,19.5184,19.5044,19.5184,153342.6184
2007-12-18 14:00:00,41.87,42.0,41.86,41.98,149025.06963788302,19.5184,19.579,19.5137,19.5696,149025.0696
2007-12-18 14:10:00,42.0,42.03,41.97,42.0,72284.12256267409,19.579,19.5929,19.565,19.579,72284.1226
2007-12-18 14:20:00,42.0,42.02,41.97,42.0,80779.9442896936,19.579,19.5883,19.565,19.579,80779.9443
2007-12-18 14:30:00,42.0,42.05,42.0,42.03,108635.0974930362,19.579,19.6023,19.579,19.5929,108635.0975
2007-12-18 14:40:00,42.02,42.02,41.92,41.94,55013.92757660167,19.5883,19.5883,19.5417,19.551,55013.9276
2007-12-18 14:50:00,41.94,41.95,41.9,41.93,56406.6852367688,19.551,19.5557,19.5323,19.5463,56406.6852
2007-12-18 15:00:00,41.93,41.98,41.93,41.95,149582.17270194986,19.5463,19.5696,19.5463,19.5557,149582.1727
2007-12-18 15:10:00,41.96,42.13,41.93,42.13,83008.35654596101,19.5603,19.6396,19.5463,19.6396,83008.3565
2007-12-18 15:20:00,42.13,42.15,42.08,42.14,142896.93593314764,19.6396,19.6489,19.6163,19.6442,142896.9359
2007-12-18 15:30:00,42.13,42.25,42.13,42.25,265459.61002785515,19.6396,19.6955,19.6396,19.6955,265459.61
2007-12-18 15:40:00,42.25,42.27,42.21,42.23,268802.2284122563,19.6955,19.7048,19.6769,19.6862,268802.2284
2007-12-18 15:50:00,42.23,42.31,42.19,42.26,451392.7576601672,19.6862,19.7235,19.6675,19.7002,451392.7577
2007-12-19 09:30:00,42.39,42.39,42.1,42.19,95403.89972144848,19.7608,19.7608,19.6256,19.6675,95403.8997
2007-12-19 09:40:00,42.2,42.31,42.18,42.28,83704.73537604457,19.6722,19.7235,19.6629,19.7095,83704.7354
2007-12-19 09:50:00,42.27,42.38,42.26,42.38,40807.79944289694,19.7048,19.7561,19.7002,19.7561,40807.7994
2007-12-19 10:00:00,42.38,42.41,42.3,42.36,48189.41504178273,19.7561,19.7701,19.7188,19.7468,48189.415
2007-12-19 10:10:00,42.35,42.37,42.2,42.23,53481.89415041783,19.7421,19.7514,19.6722,19.6862,53481.8942
2007-12-19 10:20:00,42.23,42.25,42.18,42.21,27019.49860724234,19.6862,19.6955,19.6629,19.6769,27019.4986
2007-12-19 10:30:00,42.21,42.3,42.2,42.28,51810.58495821728,19.6769,19.7188,19.6722,19.7095,51810.585
2007-12-19 10:40:00,42.28,42.35,42.25,42.27,71169.9164345404,19.7095,19.7421,19.6955,19.7048,71169.9164
2007-12-19 10:50:00,42.26,42.26,42.19,42.2,14484.679665738162,19.7002,19.7002,19.6675,19.6722,14484.6797
2007-12-19 11:00:00,42.21,42.22,42.17,42.18,20473.537604456826,19.6769,19.6815,19.6582,19.6629,20473.5376
2007-12-19 11:10:00,42.18,42.21,42.15,42.15,34261.83844011142,19.6629,19.6769,19.6489,19.6489,34261.8384
2007-12-19 11:20:00,42.15,42.2,42.07,42.07,45961.00278551533,19.6489,19.6722,19.6116,19.6116,45961.0028
2007-12-19 11:30:00,42.07,42.09,42.01,42.08,32311.97771587744,19.6116,19.6209,19.5836,19.6163,32311.9777
2007-12-19 11:40:00,42.08,42.08,42.03,42.03,17827.298050139278,19.6163,19.6163,19.5929,19.5929,17827.2981
2007-12-19 11:50:00,42.03,42.04,41.93,41.95,67827.29805013927,19.5929,19.5976,19.5463,19.5557,67827.2981
2007-12-19 12:00:00,41.95,42.0,41.9,41.92,44428.96935933148,19.5557,19.579,19.5323,19.5417,44428.9694
2007-12-19 12:10:00,41.92,42.01,41.92,41.94,32451.25348189416,19.5417,19.5836,19.5417,19.551,32451.2535
2007-12-19 12:20:00,41.92,42.04,41.92,42.02,22701.949860724235,19.5417,19.5976,19.5417,19.5883,22701.9499
2007-12-19 12:30:00,42.02,42.02,41.97,42.02,29526.46239554317,19.5883,19.5883,19.565,19.5883,29526.4624
2007-12-19 12:40:00,42.0,42.03,41.97,42.02,22841.225626740947,19.579,19.5929,19.565,19.5883,22841.2256
2007-12-19 12:50:00,42.02,42.05,42.01,42.03,13509.74930362117,19.5883,19.6023,19.5836,19.5929,13509.7493
2007-12-19 13:00:00,42.02,42.06,41.96,42.05,41643.45403899722,19.5883,19.6069,19.5603,19.6023,41643.454
2007-12-19 13:10:00,42.04,42.07,42.01,42.05,15459.610027855157,19.5976,19.6116,19.5836,19.6023,15459.61
2007-12-19 13:20:00,42.04,42.04,41.97,42.0,20194.9860724234,19.5976,19.5976,19.565,19.579,20194.9861
2007-12-19 13:30:00,41.99,42.02,41.97,42.02,12952.64623955432,19.5743,19.5883,19.565,19.5883,12952.6462
2007-12-19 13:40:00,42.02,42.02,41.97,41.98,41643.45403899722,19.5883,19.5883,19.565,19.5696,41643.454
2007-12-19 13:50:00,41.97,42.02,41.97,42.0,23816.15598885794,19.565,19.5883,19.565,19.579,23816.156
2007-12-19 14:00:00,42.01,42.09,42.0,42.07,45125.34818941505,19.5836,19.6209,19.579,19.6116,45125.3482
2007-12-19 14:10:00,42.07,42.22,42.05,42.2,73398.3286908078,19.6116,19.6815,19.6023,19.6722,73398.3287
2007-12-19 14:20:00,42.2,42.28,42.2,42.23,40529.24791086351,19.6722,19.7095,19.6722,19.6862,40529.2479
2007-12-19 14:30:00,42.23,42.26,42.2,42.22,40668.52367688023,19.6862,19.7002,19.6722,19.6815,40668.5237
2007-12-19 14:40:00,42.22,42.28,42.22,42.27,55153.203342618384,19.6815,19.7095,19.6815,19.7048,55153.2033
2007-12-19 14:50:00,42.27,42.27,42.15,42.17,43175.48746518106,19.7048,19.7048,19.6489,19.6582,43175.4875
2007-12-19 15:00:00,42.17,42.2,42.13,42.15,57520.89136490251,19.6582,19.6722,19.6396,19.6489,57520.8914
2007-12-19 15:10:00,42.15,42.17,42.15,42.16,48050.13927576602,19.6489,19.6582,19.6489,19.6536,48050.1393
2007-12-19 15:20:00,42.17,42.17,42.11,42.15,124512.53481894152,19.6582,19.6582,19.6302,19.6489,124512.5348
2007-12-19 15:30:00,42.15,42.23,42.14,42.22,108356.5459610028,19.6489,19.6862,19.6442,19.6815,108356.546
2007-12-19 15:40:00,42.22,42.25,42.18,42.2,120612.81337047354,19.6815,19.6955,19.6629,19.6722,120612.8134
2007-12-19 15:50:00,42.2,42.22,42.07,42.11,220612.8133704736,19.6722,19.6815,19.6116,19.6302,220612.8134
2007-12-20 09:30:00,42.34,42.34,42.17,42.23,31754.874651810587,19.7375,19.7375,19.6582,19.6862,31754.8747
2007-12-20 09:40:00,42.23,42.33,42.23,42.3,29944.28969359332,19.6862,19.7328,19.6862,19.7188,29944.2897
2007-12-20 09:50:00,42.3,42.35,42.25,42.33,20334.26183844012,19.7188,19.7421,19.6955,19.7328,20334.2618
2007-12-20 10:00:00,42.33,42.33,42.27,42.33,13231.197771587744,19.7328,19.7328,19.7048,19.7328,13231.1978
2007-12-20 10:10:00,42.3,42.34,42.26,42.31,20752.089136490253,19.7188,19.7375,19.7002,19.7235,20752.0891
2007-12-20 10:20:00,42.31,42.34,42.16,42.19,48607.24233983287,19.7235,19.7375,19.6536,19.6675,48607.2423
2007-12-20 10:30:00,42.19,42.28,42.19,42.19,23676.880222841228,19.6675,19.7095,19.6675,19.6675,23676.8802
2007-12-20 10:40:00,42.2,42.25,42.18,42.24,32033.42618384401,19.6722,19.6955,19.6629,19.6908,32033.4262
2007-12-20 10:50:00,42.25,42.25,42.15,42.22,75348.1894150418,19.6955,19.6955,19.6489,19.6815,75348.1894
2007-12-20 11:00:00,42.21,42.21,42.05,42.07,26601.671309192203,19.6769,19.6769,19.6023,19.6116,26601.6713
2007-12-20 11:10:00,42.08,42.1,42.05,42.07,28412.25626740948,19.6163,19.6256,19.6023,19.6116,28412.2563
2007-12-20 11:20:00,42.07,42.13,42.04,42.12,48467.96657381616,19.6116,19.6396,19.5976,19.6349,48467.9666
2007-12-20 11:30:00,42.13,42.14,42.0,42.0,36211.69916434541,19.6396,19.6442,19.579,19.579,36211.6992
2007-12-20 11:40:00,42.0,42.06,42.0,42.01,28551.532033426185,19.579,19.6069,19.579,19.5836,28551.532
2007-12-20 11:50:00,42.02,42.03,41.97,41.99,28133.704735376046,19.5883,19.5929,19.565,19.5743,28133.7047
2007-12-20 12:00:00,41.98,41.98,41.92,41.95,60445.68245125349,19.5696,19.5696,19.5417,19.5557,60445.6825
2007-12-20 12:10:00,41.95,42.05,41.92,42.04,137325.90529247912,19.5557,19.6023,19.5417,19.5976,137325.9053
2007-12-20 12:20:00,42.04,42.05,41.92,41.95,26880.22284122563,19.5976,19.6023,19.5417,19.5557,26880.2228
2007-12-20 12:30:00,41.95,41.96,41.93,41.95,34540.38997214485,19.5557,19.5603,19.5463,19.5557,34540.39
2007-12-20 12:40:00,41.95,41.95,41.81,41.85,34401.114206128135,19.5557,19.5557,19.4904,19.509,34401.1142
2007-12-20 12:50:00,41.85,41.9,41.84,41.87,35654.596100278555,19.509,19.5323,19.5044,19.5184,35654.5961
2007-12-20 13:00:00,41.87,41.87,41.83,41.83,31476.32311977716,19.5184,19.5184,19.4997,19.4997,31476.3231
2007-12-20 13:10:00,41.83,41.86,41.83,41.86,31754.874651810587,19.4997,19.5137,19.4997,19.5137,31754.8747
2007-12-20 13:20:00,41.86,42.0,41.86,41.96,27994.42896935933,19.5137,19.579,19.5137,19.5603,27994.429
2007-12-20 13:30:00,41.96,42.05,41.95,42.0,14484.679665738162,19.5603,19.6023,19.5557,19.579,14484.6797
2007-12-20 13:40:00,42.0,42.05,41.97,42.05,12116.99164345404,19.579,19.6023,19.565,19.6023,12116.9916
2007-12-20 13:50:00,42.05,42.16,42.04,42.13,63509.74930362117,19.6023,19.6536,19.5976,19.6396,63509.7493
2007-12-20 14:00:00,42.13,42.18,42.13,42.18,33008.356545961,19.6396,19.6629,19.6396,19.6629,33008.3565
2007-12-20 14:10:00,42.16,42.18,42.12,42.16,19777.15877437326,19.6536,19.6629,19.6349,19.6536,19777.1588
2007-12-20 14:20:00,42.16,42.18,42.13,42.16,16991.643454038996,19.6536,19.6629,19.6396,19.6536,16991.6435
2007-12-20 14:30:00,42.16,42.2,42.15,42.18,32033.42618384401,19.6536,19.6722,19.6489,19.6629,32033.4262
2007-12-20 14:40:00,42.18,42.19,42.16,42.17,9610.027855153205,19.6629,19.6675,19.6536,19.6582,9610.0279
2007-12-20 14:50:00,42.18,42.26,42.17,42.25,40947.07520891365,19.6629,19.7002,19.6582,19.6955,40947.0752
2007-12-20 15:00:00,42.25,42.33,42.24,42.29,49025.06963788301,19.6955,19.7328,19.6908,19.7142,49025.0696
2007-12-20 15:10:00,42.28,42.31,42.2,42.2,81754.87465181059,19.7095,19.7235,19.6722,19.6722,81754.8747
2007-12-20 15:20:00,42.2,42.28,42.17,42.18,88997.21448467967,19.6722,19.7095,19.6582,19.6629,88997.2145
2007-12-20 15:30:00,42.18,42.23,42.11,42.18,85236.76880222841,19.6629,19.6862,19.6302,19.6629,85236.7688
2007-12-20 15:40:00,42.18,42.24,42.16,42.23,79247.91086350975,19.6629,19.6908,19.6536,19.6862,79247.9109
2007-12-20 15:50:00,42.23,42.28,42.23,42.26,135376.04456824512,19.6862,19.7095,19.6862,19.7002,135376.0446
2007-12-21 09:30:00,42.67,42.81,42.58,42.58,976044.5682451254,19.8913,19.9566,19.8493,19.8493,976044.5682
2007-12-21 09:40:00,42.58,42.59,42.4,42.58,91782.72980501394,19.8493,19.854,19.7654,19.8493,91782.7298
2007-12-21 09:50:00,42.58,42.59,42.47,42.5,67688.02228412256,19.8493,19.854,19.7981,19.812,67688.0223
2007-12-21 10:00:00,42.51,42.65,42.51,42.65,76601.6713091922,19.8167,19.882,19.8167,19.882,76601.6713
2007-12-21 10:10:00,42.62,42.68,42.6,42.63,77158.77437325906,19.868,19.896,19.8587,19.8726,77158.7744
2007-12-21 10:20:00,42.63,42.64,42.47,42.48,50139.27576601672,19.8726,19.8773,19.7981,19.8027,50139.2758
2007-12-21 10:30:00,42.48,42.48,42.47,42.48,28412.25626740948,19.8027,19.8027,19.7981,19.8027,28412.2563
2007-12-21 10:40:00,42.48,42.49,42.25,42.33,130222.84122562676,19.8027,19.8074,19.6955,19.7328,130222.8412
2007-12-21 10:50:00,42.33,42.34,42.21,42.21,84679.66573816157,19.7328,19.7375,19.6769,19.6769,84679.6657
2007-12-21 11:00:00,42.21,42.25,42.16,42.25,129387.18662952646,19.6769,19.6955,19.6536,19.6955,129387.1866
2007-12-21 11:10:00,42.25,42.31,42.24,42.28,55710.30640668524,19.6955,19.7235,19.6908,19.7095,55710.3064
2007-12-21 11:20:00,42.29,42.32,42.27,42.31,32033.42618384401,19.7142,19.7281,19.7048,19.7235,32033.4262
2007-12-21 11:30:00,42.31,42.34,42.29,42.3,75905.29247910864,19.7235,19.7375,19.7142,19.7188,75905.2925
2007-12-21 11:40:00,42.31,42.33,42.13,42.13,68802.22841225627,19.7235,19.7328,19.6396,19.6396,68802.2284
2007-12-21 11:50:00,42.14,42.15,42.03,42.12,99442.89693593315,19.6442,19.6489,19.5929,19.6349,99442.8969
2007-12-21 12:00:00,42.11,42.16,42.1,42.1,50139.27576601672,19.6302,19.6536,19.6256,19.6256,50139.2758
2007-12-21 12:10:00,42.11,42.18,42.1,42.17,23259.05292479109,19.6302,19.6629,19.6256,19.6582,23259.0529
2007-12-21 12:20:00,42.17,42.2,42.16,42.18,22423.398328690808,19.6582,19.6722,19.6536,19.6629,22423.3983
2007-12-21 12:30:00,42.19,42.19,42.17,42.17,25626.74094707521,19.6675,19.6675,19.6582,19.6582,25626.7409
2007-12-21 12:40:00,42.17,42.19,42.16,42.18,45125.34818941505,19.6582,19.6675,19.6536,19.6629,45125.3482
2007-12-21 12:50:00,42.18,42.23,42.15,42.17,57799.442896935936,19.6629,19.6862,19.6489,19.6582,57799.4429
2007-12-21 13:00:00,42.18,42.25,42.18,42.24,53064.066852367694,19.6629,19.6955,19.6629,19.6908,53064.0669
2007-12-21 13:10:00,42.24,42.28,42.2,42.2,28133.704735376046,19.6908,19.7095,19.6722,19.6722,28133.7047
2007-12-21 13:20:00,42.21,42.21,42.09,42.09,28133.704735376046,19.6769,19.6769,19.6209,19.6209,28133.7047
2007-12-21 13:30:00,42.1,42.18,42.1,42.16,37604.45682451253,19.6256,19.6629,19.6256,19.6536,37604.4568
2007-12-21 13:40:00,42.18,42.18,42.15,42.17,17130.91922005571,19.6629,19.6629,19.6489,19.6582,17130.9192
2007-12-21 13:50:00,42.17,42.18,42.15,42.18,22841.225626740947,19.6582,19.6629,19.6489,19.6629,22841.2256
2007-12-21 14:00:00,42.18,42.2,42.15,42.15,31058.49582172702,19.6629,19.6722,19.6489,19.6489,31058.4958
2007-12-21 14:10:00,42.15,42.18,42.07,42.12,65320.33426183844,19.6489,19.6629,19.6116,19.6349,65320.3343
2007-12-21 14:20:00,42.12,42.18,42.08,42.14,132869.08077994428,19.6349,19.6629,19.6163,19.6442,132869.0808
2007-12-21 14:30:00,42.15,42.15,42.13,42.13,52924.791086350975,19.6489,19.6489,19.6396,19.6396,52924.7911
2007-12-21 14:40:00,42.13,42.15,42.1,42.14,37047.35376044569,19.6396,19.6489,19.6256,19.6442,37047.3538
2007-12-21 14:50:00,42.15,42.15,42.13,42.15,66016.713091922,19.6489,19.6489,19.6396,19.6489,66016.7131
2007-12-21 15:00:00,42.15,42.18,42.14,42.18,62116.99164345404,19.6489,19.6629,19.6442,19.6629,62116.9916
2007-12-21 15:10:00,42.18,42.19,42.17,42.18,40250.696378830085,19.6629,19.6675,19.6582,19.6629,40250.6964
2007-12-21 15:20:00,42.18,42.18,42.17,42.18,46378.83008356546,19.6629,19.6629,19.6582,19.6629,46378.8301
2007-12-21 15:30:00,42.18,42.21,42.15,42.2,45403.89972144847,19.6629,19.6769,19.6489,19.6722,45403.8997
2007-12-21 15:40:00,42.19,42.19,42.0,42.0,155013.92757660168,19.6675,19.6675,19.579,19.579,155013.9276
2007-12-21 15:50:00,42.0,42.1,41.98,42.06,161559.8885793872,19.579,19.6256,19.5696,19.6069,161559.8886
2007-12-24 09:30:00,42.04,42.22,41.9,41.96,55710.30640668524,19.5976,19.6815,19.5323,19.5603,55710.3064
2007-12-24 09:40:00,41.99,42.13,41.97,42.06,70194.9860724234,19.5743,19.6396,19.565,19.6069,70194.9861
2007-12-24 09:50:00,42.07,42.07,42.0,42.01,51671.30919220056,19.6116,19.6116,19.579,19.5836,51671.3092
2007-12-24 10:00:00,42.02,42.02,41.93,41.93,69637.88300835656,19.5883,19.5883,19.5463,19.5463,69637.883
2007-12-24 10:10:00,41.92,41.93,41.77,41.82,65598.88579387187,19.5417,19.5463,19.4717,19.4951,65598.8858
2007-12-24 10:20:00,41.83,41.9,41.82,41.87,30640.668523676883,19.4997,19.5323,19.4951,19.5184,30640.6685
2007-12-24 10:30:00,41.87,41.9,41.79,41.82,44986.072423398335,19.5184,19.5323,19.4811,19.4951,44986.0724
2007-12-24 10:40:00,41.82,41.83,41.78,41.79,51253.48189415042,19.4951,19.4997,19.4764,19.4811,51253.4819
2007-12-24 10:50:00,41.79,41.87,41.78,41.81,47075.20891364903,19.4811,19.5184,19.4764,19.4904,47075.2089
2007-12-24 11:00:00,41.82,41.82,41.72,41.73,41086.35097493036,19.4951,19.4951,19.4484,19.4531,41086.351
2007-12-24 11:10:00,41.74,41.77,41.73,41.75,35515.32033426184,19.4578,19.4717,19.4531,19.4624,35515.3203
2007-12-24 11:20:00,41.75,41.76,41.74,41.75,26462.395543175488,19.4624,19.4671,19.4578,19.4624,26462.3955
2007-12-24 11:30:00,41.74,41.77,41.73,41.75,61977.71587743733,19.4578,19.4717,19.4531,19.4624,61977.7159
2007-12-24 11:40:00,41.75,41.77,41.74,41.75,38997.21448467967,19.4624,19.4717,19.4578,19.4624,38997.2145
2007-12-24 11:50:00,41.76,41.76,41.73,41.75,24373.2590529248,19.4671,19.4671,19.4531,19.4624,24373.2591
2007-12-24 12:00:00,41.76,41.76,41.74,41.76,65598.88579387187,19.4671,19.4671,19.4578,19.4671,65598.8858
2007-12-24 12:10:00,41.74,41.76,41.72,41.76,56963.78830083566,19.4578,19.4671,19.4484,19.4671,56963.7883
2007-12-24 12:20:00,41.76,41.76,41.74,41.75,66573.81615598887,19.4671,19.4671,19.4578,19.4624,66573.8162
2007-12-24 12:30:00,41.75,41.79,41.74,41.79,63927.57660167131,19.4624,19.4811,19.4578,19.4811,63927.5766
2007-12-24 12:40:00,41.79,41.86,41.78,41.85,112813.3704735376,19.4811,19.5137,19.4764,19.509,112813.3705
2007-12-24 12:50:00,41.85,41.9,41.85,41.9,82451.25348189415,19.509,19.5323,19.509,19.5323,82451.2535
2007-12-24 13:00:00,41.87,41.92,41.87,41.92,35654.596100278555,19.5184,19.5417,19.5184,19.5417,35654.5961
2007-12-24 13:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-26 09:30:00,42.03,42.03,41.73,41.82,54317.54874651811,19.5929,19.5929,19.4531,19.4951,54317.5487
2007-12-26 09:40:00,41.82,41.85,41.72,41.84,22701.949860724235,19.4951,19.509,19.4484,19.5044,22701.9499
2007-12-26 09:50:00,41.82,41.86,41.78,41.85,34818.94150417828,19.4951,19.5137,19.4764,19.509,34818.9415
2007-12-26 10:00:00,41.84,41.84,41.73,41.83,34540.38997214485,19.5044,19.5044,19.4531,19.4997,34540.39
2007-12-26 10:10:00,41.83,41.87,41.81,41.85,35793.87186629527,19.4997,19.5184,19.4904,19.509,35793.8719
2007-12-26 10:20:00,41.85,41.93,41.84,41.91,41922.00557103064,19.509,19.5463,19.5044,19.537,41922.0056
2007-12-26 10:30:00,41.9,41.92,41.89,41.91,34122.56267409471,19.5323,19.5417,19.5277,19.537,34122.5627
2007-12-26 10:40:00,41.92,41.93,41.89,41.9,45821.72701949861,19.5417,19.5463,19.5277,19.5323,45821.727
2007-12-26 10:50:00,41.9,41.92,41.79,41.82,44150.41782729805,19.5323,19.5417,19.4811,19.4951,44150.4178
2007-12-26 11:00:00,41.83,41.83,41.74,41.74,92339.83286908078,19.4997,19.4997,19.4578,19.4578,92339.8329
2007-12-26 11:10:00,41.74,41.75,41.59,41.61,116573.81615598888,19.4578,19.4624,19.3878,19.3972,116573.8162
2007-12-26 11:20:00,41.6,41.67,41.58,41.64,48050.13927576602,19.3925,19.4251,19.3832,19.4111,48050.1393
2007-12-26 11:30:00,41.63,41.65,41.49,41.55,89972.14484679667,19.4065,19.4158,19.3412,19.3692,89972.1448
2007-12-26 11:40:00,41.55,41.58,41.55,41.56,52924.791086350975,19.3692,19.3832,19.3692,19.3739,52924.7911
2007-12-26 11:50:00,41.56,41.56,41.49,41.49,114623.95543175488,19.3739,19.3739,19.3412,19.3412,114623.9554
2007-12-26 12:00:00,41.49,41.5,41.47,41.49,81894.1504178273,19.3412,19.3459,19.3319,19.3412,81894.1504
2007-12-26 12:10:00,41.49,41.49,41.36,41.38,122980.50139275768,19.3412,19.3412,19.2806,19.2899,122980.5014
2007-12-26 12:20:00,41.37,41.39,41.36,41.39,40807.79944289694,19.2853,19.2946,19.2806,19.2946,40807.7994
2007-12-26 12:30:00,41.39,41.39,41.36,41.37,43593.3147632312,19.2946,19.2946,19.2806,19.2853,43593.3148
2007-12-26 12:40:00,41.38,41.39,41.36,41.39,42479.108635097495,19.2899,19.2946,19.2806,19.2946,42479.1086
2007-12-26 12:50:00,41.39,41.39,41.33,41.37,90668.52367688024,19.2946,19.2946,19.2666,19.2853,90668.5237
2007-12-26 13:00:00,41.36,41.39,41.32,41.39,53481.89415041783,19.2806,19.2946,19.262,19.2946,53481.8942
2007-12-26 13:10:00,41.39,41.42,41.33,41.39,57242.33983286908,19.2946,19.3086,19.2666,19.2946,57242.3398
2007-12-26 13:20:00,41.39,41.41,41.36,41.38,22841.225626740947,19.2946,19.3039,19.2806,19.2899,22841.2256
2007-12-26 13:30:00,41.37,41.46,41.36,41.42,27019.49860724234,19.2853,19.3272,19.2806,19.3086,27019.4986
2007-12-26 13:40:00,41.42,41.46,41.38,41.45,54178.2729805014,19.3086,19.3272,19.2899,19.3226,54178.273
2007-12-26 13:50:00,41.45,41.57,41.42,41.51,127855.15320334262,19.3226,19.3785,19.3086,19.3505,127855.1532
2007-12-26 14:00:00,41.53,41.54,41.5,41.51,29526.46239554317,19.3599,19.3645,19.3459,19.3505,29526.4624
2007-12-26 14:10:00,41.51,41.57,41.51,41.54,31058.49582172702,19.3505,19.3785,19.3505,19.3645,31058.4958
2007-12-26 14:20:00,41.54,41.58,41.53,41.54,39275.766016713096,19.3645,19.3832,19.3599,19.3645,39275.766
2007-12-26 14:30:00,41.57,41.61,41.54,41.59,27298.05013927577,19.3785,19.3972,19.3645,19.3878,27298.0501
2007-12-26 14:40:00,41.59,41.61,41.54,41.57,42896.93593314764,19.3878,19.3972,19.3645,19.3785,42896.9359
2007-12-26 14:50:00,41.57,41.58,41.56,41.57,35236.76880222841,19.3785,19.3832,19.3739,19.3785,35236.7688
2007-12-26 15:00:00,41.57,41.64,41.51,41.52,77576.6016713092,19.3785,19.4111,19.3505,19.3552,77576.6017
2007-12-26 15:10:00,41.53,41.57,41.51,41.55,71448.46796657382,19.3599,19.3785,19.3505,19.3692,71448.468
2007-12-26 15:20:00,41.55,41.55,41.53,41.54,59470.75208913649,19.3692,19.3692,19.3599,19.3645,59470.7521
2007-12-26 15:30:00,41.54,41.59,41.53,41.57,147632.31197771587,19.3645,19.3878,19.3599,19.3785,147632.312
2007-12-26 15:40:00,41.57,41.62,41.55,41.61,104596.10027855154,19.3785,19.4018,19.3692,19.3972,104596.1003
2007-12-26 15:50:00,41.61,41.67,41.61,41.64,157938.71866295263,19.3972,19.4251,19.3972,19.4111,157938.7187
2007-12-27 09:30:00,41.5,41.64,41.5,41.58,62534.818941504185,19.3863,19.4517,19.3863,19.4237,62534.8189
2007-12-27 09:40:00,41.59,41.64,41.55,41.6,61977.71587743733,19.4284,19.4517,19.4097,19.433,61977.7159
2007-12-27 09:50:00,41.6,41.62,41.59,41.6,50835.654596100285,19.433,19.4424,19.4284,19.433,50835.6546
2007-12-27 10:00:00,41.6,41.64,41.54,41.56,43175.48746518106,19.433,19.4517,19.405,19.4143,43175.4875
2007-12-27 10:10:00,41.57,41.57,41.56,41.57,28551.532033426185,19.419,19.419,19.4143,19.419,28551.532
2007-12-27 10:20:00,41.57,41.57,41.54,41.56,57242.33983286908,19.419,19.419,19.405,19.4143,57242.3398
2007-12-27 10:30:00,41.54,41.54,41.47,41.49,36072.42339832869,19.405,19.405,19.3723,19.3816,36072.4234
2007-12-27 10:40:00,41.49,41.54,41.48,41.49,35515.32033426184,19.3816,19.405,19.377,19.3816,35515.3203
2007-12-27 10:50:00,41.49,41.49,41.36,41.39,37047.35376044569,19.3816,19.3816,19.3209,19.3349,37047.3538
2007-12-27 11:00:00,41.39,41.44,41.38,41.44,26323.119777158776,19.3349,19.3583,19.3303,19.3583,26323.1198
2007-12-27 11:10:00,41.43,41.49,41.42,41.42,26880.22284122563,19.3536,19.3816,19.3489,19.3489,26880.2228
2007-12-27 11:20:00,41.42,41.44,41.41,41.43,13091.922005571032,19.3489,19.3583,19.3443,19.3536,13091.922
2007-12-27 11:30:00,41.43,41.44,41.41,41.41,25069.63788300836,19.3536,19.3583,19.3443,19.3443,25069.6379
2007-12-27 11:40:00,41.44,41.46,41.41,41.46,17966.57381615599,19.3583,19.3676,19.3443,19.3676,17966.5738
2007-12-27 11:50:00,41.46,41.49,41.45,41.49,28133.704735376046,19.3676,19.3816,19.363,19.3816,28133.7047
2007-12-27 12:00:00,41.49,41.49,41.45,41.49,48050.13927576602,19.3816,19.3816,19.363,19.3816,48050.1393
2007-12-27 12:10:00,41.49,41.52,41.47,41.48,53621.16991643454,19.3816,19.3957,19.3723,19.377,53621.1699
2007-12-27 12:20:00,41.49,41.49,41.46,41.46,74512.53481894151,19.3816,19.3816,19.3676,19.3676,74512.5348
2007-12-27 12:30:00,41.48,41.52,41.47,41.49,44011.14206128134,19.377,19.3957,19.3723,19.3816,44011.1421
2007-12-27 12:40:00,41.49,41.49,41.46,41.48,22980.501392757666,19.3816,19.3816,19.3676,19.377,22980.5014
2007-12-27 12:50:00,41.47,41.48,41.44,41.46,34540.38997214485,19.3723,19.377,19.3583,19.3676,34540.39
2007-12-27 13:00:00,41.44,41.44,41.41,41.43,30501.392757660167,19.3583,19.3583,19.3443,19.3536,30501.3928
2007-12-27 13:10:00,41.42,41.44,41.39,41.41,53064.066852367694,19.3489,19.3583,19.3349,19.3443,53064.0669
2007-12-27 13:20:00,41.41,41.44,41.4,41.44,26880.22284122563,19.3443,19.3583,19.3396,19.3583,26880.2228
2007-12-27 13:30:00,41.44,41.44,41.38,41.39,22841.225626740947,19.3583,19.3583,19.3303,19.3349,22841.2256
2007-12-27 13:40:00,41.39,41.41,41.37,41.39,25208.91364902507,19.3349,19.3443,19.3256,19.3349,25208.9136
2007-12-27 13:50:00,41.39,41.4,41.37,41.39,26323.119777158776,19.3349,19.3396,19.3256,19.3349,26323.1198
2007-12-27 14:00:00,41.39,41.41,41.38,41.4,41364.902506963794,19.3349,19.3443,19.3303,19.3396,41364.9025
2007-12-27 14:10:00,41.4,41.41,41.38,41.39,23398.3286908078,19.3396,19.3443,19.3303,19.3349,23398.3287
2007-12-27 14:20:00,41.39,41.41,41.39,41.41,16713.091922005573,19.3349,19.3443,19.3349,19.3443,16713.0919
2007-12-27 14:30:00,41.41,41.41,41.36,41.37,38579.38718662953,19.3443,19.3443,19.3209,19.3256,38579.3872
2007-12-27 14:40:00,41.37,41.4,41.33,41.38,23119.777158774374,19.3256,19.3396,19.3069,19.3303,23119.7772
2007-12-27 14:50:00,41.39,41.43,41.37,41.41,20473.537604456826,19.3349,19.3536,19.3256,19.3443,20473.5376
2007-12-27 15:00:00,41.41,41.44,41.39,41.44,25626.74094707521,19.3443,19.3583,19.3349,19.3583,25626.7409
2007-12-27 15:10:00,41.44,41.44,41.43,41.43,25069.63788300836,19.3583,19.3583,19.3536,19.3536,25069.6379
2007-12-27 15:20:00,41.43,41.45,41.42,41.42,71727.01949860725,19.3536,19.363,19.3489,19.3489,71727.0195
2007-12-27 15:30:00,41.42,41.42,41.3,41.3,73398.3286908078,19.3489,19.3489,19.2929,19.2929,73398.3287
2007-12-27 15:40:00,41.31,41.31,41.25,41.26,90529.24791086352,19.2976,19.2976,19.2695,19.2742,90529.2479
2007-12-27 15:50:00,41.26,41.29,41.21,41.27,155571.03064066853,19.2742,19.2882,19.2508,19.2789,155571.0306
2007-12-28 09:30:00,41.18,41.62,41.18,41.62,92479.1086350975,19.2368,19.4424,19.2368,19.4424,92479.1086
2007-12-28 09:40:00,41.61,41.72,41.57,41.69,49860.72423398329,19.4377,19.4891,19.419,19.4751,49860.7242
2007-12-28 09:50:00,41.69,41.71,41.64,41.66,17409.47075208914,19.4751,19.4844,19.4517,19.4611,17409.4708
2007-12-28 10:00:00,41.65,41.65,41.4,41.45,52367.68802228413,19.4564,19.4564,19.3396,19.363,52367.688
2007-12-28 10:10:00,41.42,41.44,41.32,41.36,48607.24233983287,19.3489,19.3583,19.3022,19.3209,48607.2423
2007-12-28 10:20:00,41.36,41.4,41.34,41.4,14484.679665738162,19.3209,19.3396,19.3116,19.3396,14484.6797
2007-12-28 10:30:00,41.41,41.44,41.39,41.41,12116.99164345404,19.3443,19.3583,19.3349,19.3443,12116.9916
2007-12-28 10:40:00,41.41,41.41,41.41,41.41,0.0,19.3443,19.3443,19.3443,19.3443,0.0
2007-12-28 10:50:00,41.27,41.27,41.26,41.26,1671.3091922005572,19.2789,19.2789,19.2742,19.2742,1671.3092
2007-12-28 11:00:00,41.27,41.3,41.26,41.29,22980.501392757666,19.2789,19.2929,19.2742,19.2882,22980.5014
2007-12-28 11:10:00,41.29,41.34,41.27,41.34,42618.38440111421,19.2882,19.3116,19.2789,19.3116,42618.3844
2007-12-28 11:20:00,41.36,41.36,41.32,41.34,15041.782729805014,19.3209,19.3209,19.3022,19.3116,15041.7827
2007-12-28 11:30:00,41.33,41.38,41.31,41.36,26601.671309192203,19.3069,19.3303,19.2976,19.3209,26601.6713
2007-12-28 11:40:00,41.36,41.36,41.26,41.27,27158.774373259053,19.3209,19.3209,19.2742,19.2789,27158.7744
2007-12-28 11:50:00,41.27,41.3,41.21,41.21,42618.38440111421,19.2789,19.2929,19.2508,19.2508,42618.3844
2007-12-28 12:00:00,41.21,41.25,41.2,41.24,25348.189415041783,19.2508,19.2695,19.2462,19.2649,25348.1894
2007-12-28 12:10:00,41.23,41.26,41.19,41.21,27158.774373259053,19.2602,19.2742,19.2415,19.2508,27158.7744
2007-12-28 12:20:00,41.21,41.29,41.2,41.26,33565.45961002786,19.2508,19.2882,19.2462,19.2742,33565.4596
2007-12-28 12:30:00,41.26,41.26,41.18,41.23,39972.14484679666,19.2742,19.2742,19.2368,19.2602,39972.1448
2007-12-28 12:40:00,41.22,41.24,41.2,41.23,24791.08635097493,19.2555,19.2649,19.2462,19.2602,24791.0864
2007-12-28 12:50:00,41.24,41.24,41.18,41.22,22144.846796657384,19.2649,19.2649,19.2368,19.2555,22144.8468
2007-12-28 13:00:00,41.21,41.21,41.16,41.19,35376.044568245125,19.2508,19.2508,19.2275,19.2415,35376.0446
2007-12-28 13:10:00,41.19,41.2,41.11,41.13,24233.98328690808,19.2415,19.2462,19.2041,19.2135,24233.9833
2007-12-28 13:20:00,41.12,41.14,41.08,41.08,23676.880222841228,19.2088,19.2181,19.1901,19.1901,23676.8802
2007-12-28 13:30:00,41.11,41.11,41.06,41.07,25208.91364902507,19.2041,19.2041,19.1808,19.1854,25208.9136
2007-12-28 13:40:00,41.06,41.14,41.06,41.12,25208.91364902507,19.1808,19.2181,19.1808,19.2088,25208.9136
2007-12-28 13:50:00,41.13,41.18,41.11,41.16,30222.841225626744,19.2135,19.2368,19.2041,19.2275,30222.8412
2007-12-28 14:00:00,41.16,41.17,41.13,41.16,30362.116991643456,19.2275,19.2322,19.2135,19.2275,30362.117
2007-12-28 14:10:00,41.16,41.16,41.11,41.13,26323.119777158776,19.2275,19.2275,19.2041,19.2135,26323.1198
2007-12-28 14:20:00,41.13,41.18,41.12,41.18,27437.32590529248,19.2135,19.2368,19.2088,19.2368,27437.3259
2007-12-28 14:30:00,41.17,41.18,41.13,41.16,28690.807799442897,19.2322,19.2368,19.2135,19.2275,28690.8078
2007-12-28 14:40:00,41.18,41.18,41.15,41.17,38718.66295264624,19.2368,19.2368,19.2228,19.2322,38718.663
2007-12-28 14:50:00,41.17,41.18,41.13,41.17,31615.598885793872,19.2322,19.2368,19.2135,19.2322,31615.5989
2007-12-28 15:00:00,41.17,41.2,41.15,41.19,36629.526462395545,19.2322,19.2462,19.2228,19.2415,36629.5265
2007-12-28 15:10:00,41.18,41.21,41.18,41.21,28969.359331476324,19.2368,19.2508,19.2368,19.2508,28969.3593
2007-12-28 15:20:00,41.21,41.21,41.18,41.19,43871.86629526463,19.2508,19.2508,19.2368,19.2415,43871.8663
2007-12-28 15:30:00,41.21,41.21,41.14,41.18,59749.30362116992,19.2508,19.2508,19.2181,19.2368,59749.3036
2007-12-28 15:40:00,41.18,41.27,41.18,41.26,66155.98885793872,19.2368,19.2789,19.2368,19.2742,66155.9889
2007-12-28 15:50:00,41.26,41.29,41.18,41.21,138997.2144846797,19.2742,19.2882,19.2368,19.2508,138997.2145
2007-12-31 09:30:00,41.03,41.25,41.03,41.24,49582.172701949865,19.1668,19.2695,19.1668,19.2649,49582.1727
2007-12-31 09:40:00,41.22,41.34,41.12,41.17,40947.07520891365,19.2555,19.3116,19.2088,19.2322,40947.0752
2007-12-31 09:50:00,41.17,41.17,41.1,41.13,26323.119777158776,19.2322,19.2322,19.1995,19.2135,26323.1198
2007-12-31 10:00:00,41.13,41.26,41.13,41.24,38857.93871866296,19.2135,19.2742,19.2135,19.2649,38857.9387
2007-12-31 10:10:00,41.23,41.32,41.19,41.22,38161.55988857939,19.2602,19.3022,19.2415,19.2555,38161.5599
2007-12-31 10:20:00,41.23,41.28,41.19,41.27,23955.43175487465,19.2602,19.2835,19.2415,19.2789,23955.4318
2007-12-31 10:30:00,41.28,41.31,41.16,41.21,52646.23955431755,19.2835,19.2976,19.2275,19.2508,52646.2396
2007-12-31 10:40:00,41.22,41.24,41.19,41.24,26740.947075208915,19.2555,19.2649,19.2415,19.2649,26740.9471
2007-12-31 10:50:00,41.24,41.27,41.23,41.26,16713.091922005573,19.2649,19.2789,19.2602,19.2742,16713.0919
2007-12-31 11:00:00,41.26,41.26,41.22,41.25,16713.091922005573,19.2742,19.2742,19.2555,19.2695,16713.0919
2007-12-31 11:10:00,41.25,41.29,41.22,41.24,30501.392757660167,19.2695,19.2882,19.2555,19.2649,30501.3928
2007-12-31 11:20:00,41.26,41.3,41.21,41.28,50278.55153203343,19.2742,19.2929,19.2508,19.2835,50278.5515
2007-12-31 11:30:00,41.27,41.33,41.26,41.31,50139.27576601672,19.2789,19.3069,19.2742,19.2976,50139.2758
2007-12-31 11:40:00,41.31,41.31,41.24,41.29,23119.777158774374,19.2976,19.2976,19.2649,19.2882,23119.7772
2007-12-31 11:50:00,41.27,41.29,41.24,41.29,38718.66295264624,19.2789,19.2882,19.2649,19.2882,38718.663
2007-12-31 12:00:00,41.29,41.32,41.26,41.29,43314.76323119777,19.2882,19.3022,19.2742,19.2882,43314.7632
2007-12-31 12:10:00,41.31,41.34,41.28,41.34,37465.18105849582,19.2976,19.3116,19.2835,19.3116,37465.1811
2007-12-31 12:20:00,41.33,41.34,41.27,41.28,34122.56267409471,19.3069,19.3116,19.2789,19.2835,34122.5627
2007-12-31 12:30:00,41.26,41.36,41.25,41.31,75905.29247910864,19.2742,19.3209,19.2695,19.2976,75905.2925
2007-12-31 12:40:00,41.31,41.36,41.29,41.36,72005.57103064067,19.2976,19.3209,19.2882,19.3209,72005.571
2007-12-31 12:50:00,41.36,41.42,41.34,41.38,46378.83008356546,19.3209,19.3489,19.3116,19.3303,46378.8301
2007-12-31 13:00:00,41.38,41.41,41.36,41.39,16434.540389972146,19.3303,19.3443,19.3209,19.3349,16434.5404
2007-12-31 13:10:00,41.38,41.42,41.36,41.41,26462.395543175488,19.3303,19.3489,19.3209,19.3443,26462.3955
2007-12-31 13:20:00,41.41,41.49,41.39,41.43,36490.25069637883,19.3443,19.3816,19.3349,19.3536,36490.2507
2007-12-31 13:30:00,41.44,41.5,41.39,41.5,36211.69916434541,19.3583,19.3863,19.3349,19.3863,36211.6992
2007-12-31 13:40:00,41.51,41.51,41.41,41.43,27994.42896935933,19.391,19.391,19.3443,19.3536,27994.429
2007-12-31 13:50:00,41.43,41.46,41.41,41.44,15598.885793871868,19.3536,19.3676,19.3443,19.3583,15598.8858
2007-12-31 14:00:00,41.44,41.46,41.41,41.46,36629.526462395545,19.3583,19.3676,19.3443,19.3676,36629.5265
2007-12-31 14:10:00,41.46,41.56,41.46,41.5,31615.598885793872,19.3676,19.4143,19.3676,19.3863,31615.5989
2007-12-31 14:20:00,41.5,41.5,41.46,41.46,14345.403899721448,19.3863,19.3863,19.3676,19.3676,14345.4039
2007-12-31 14:30:00,41.47,41.5,41.46,41.48,35236.76880222841,19.3723,19.3863,19.3676,19.377,35236.7688
2007-12-31 14:40:00,41.48,41.54,41.46,41.53,40389.9721448468,19.377,19.405,19.3676,19.4003,40389.9721
2007-12-31 14:50:00,41.54,41.57,41.51,41.54,18941.504178272982,19.405,19.419,19.391,19.405,18941.5042
2007-12-31 15:00:00,41.54,41.54,41.47,41.5,18662.952646239555,19.405,19.405,19.3723,19.3863,18662.9526
2007-12-31 15:10:00,41.51,41.53,41.46,41.49,41782.72980501393,19.391,19.4003,19.3676,19.3816,41782.7298
2007-12-31 15:20:00,41.49,41.51,41.47,41.49,26323.119777158776,19.3816,19.391,19.3723,19.3816,26323.1198
2007-12-31 15:30:00,41.49,41.51,41.46,41.48,48885.7938718663,19.3816,19.391,19.3676,19.377,48885.7939
2007-12-31 15:40:00,41.47,41.57,41.46,41.48,99860.72423398327,19.3723,19.419,19.3676,19.377,99860.7242
2007-12-31 15:50:00,41.48,41.49,41.42,41.46,164484.67966573816,19.377,19.3816,19.3489,19.3676,164484.6797
2008-01-02 09:30:00,41.08,41.26,41.04,41.23,144707.5208913649,19.1901,19.2742,19.1714,19.2602,144707.5209
2008-01-02 09:40:00,41.25,41.31,41.2,41.23,45264.62395543176,19.2695,19.2976,19.2462,19.2602,45264.624
2008-01-02 09:50:00,41.22,41.26,41.21,41.24,58495.8217270195,19.2555,19.2742,19.2508,19.2649,58495.8217
2008-01-02 10:00:00,41.23,41.23,41.03,41.08,478272.9805013928,19.2602,19.2602,19.1668,19.1901,478272.9805
2008-01-02 10:10:00,41.07,41.1,41.05,41.07,64206.12813370474,19.1854,19.1995,19.1761,19.1854,64206.1281
2008-01-02 10:20:00,41.06,41.14,41.05,41.14,56128.13370473538,19.1808,19.2181,19.1761,19.2181,56128.1337
2008-01-02 10:30:00,41.13,41.13,41.06,41.09,91225.62674094707,19.2135,19.2135,19.1808,19.1948,91225.6267
2008-01-02 10:40:00,41.09,41.1,41.06,41.08,40250.696378830085,19.1948,19.1995,19.1808,19.1901,40250.6964
2008-01-02 10:50:00,41.08,41.09,41.06,41.07,60167.13091922006,19.1901,19.1948,19.1808,19.1854,60167.1309
2008-01-02 11:00:00,41.07,41.14,41.07,41.13,82311.97771587744,19.1854,19.2181,19.1854,19.2135,82311.9777
2008-01-02 11:10:00,41.14,41.31,41.11,41.13,113649.0250696379,19.2181,19.2976,19.2041,19.2135,113649.0251
2008-01-02 11:20:00,41.12,41.12,41.0,41.03,116852.36768802228,19.2088,19.2088,19.1527,19.1668,116852.3677
2008-01-02 11:30:00,41.02,41.05,41.0,41.02,54456.82451253482,19.1621,19.1761,19.1527,19.1621,54456.8245
2008-01-02 11:40:00,41.03,41.07,40.93,40.93,82590.52924791086,19.1668,19.1854,19.12,19.12,82590.5292
2008-01-02 11:50:00,40.94,40.98,40.93,40.98,47075.20891364903,19.1247,19.1434,19.12,19.1434,47075.2089
2008-01-02 12:00:00,40.98,40.98,40.93,40.96,82869.0807799443,19.1434,19.1434,19.12,19.1341,82869.0808
2008-01-02 12:10:00,40.95,40.98,40.93,40.95,53481.89415041783,19.1294,19.1434,19.12,19.1294,53481.8942
2008-01-02 12:20:00,40.94,40.95,40.87,40.88,44846.796657381616,19.1247,19.1294,19.092,19.0967,44846.7967
2008-01-02 12:30:00,40.87,40.88,40.83,40.86,66016.713091922,19.092,19.0967,19.0733,19.0873,66016.7131
2008-01-02 12:40:00,40.86,40.87,40.74,40.74,66852.36768802229,19.0873,19.092,19.0313,19.0313,66852.3677
2008-01-02 12:50:00,40.74,40.75,40.59,40.59,129247.91086350977,19.0313,19.036,18.9612,18.9612,129247.9109
2008-01-02 13:00:00,40.59,40.6,40.49,40.51,65459.61002785516,18.9612,18.9659,18.9145,18.9239,65459.61
2008-01-02 13:10:00,40.52,40.52,40.45,40.49,48607.24233983287,18.9285,18.9285,18.8958,18.9145,48607.2423
2008-01-02 13:20:00,40.49,40.57,40.49,40.55,78690.8077994429,18.9145,18.9519,18.9145,18.9425,78690.8078
2008-01-02 13:30:00,40.55,40.56,40.5,40.53,45125.34818941505,18.9425,18.9472,18.9192,18.9332,45125.3482
2008-01-02 13:40:00,40.55,40.58,40.53,40.56,32311.97771587744,18.9425,18.9565,18.9332,18.9472,32311.9777
2008-01-02 13:50:00,40.57,40.58,40.53,40.57,61142.06128133705,18.9519,18.9565,18.9332,18.9519,61142.0613
2008-01-02 14:00:00,40.57,40.87,40.55,40.87,148746.5181058496,18.9519,19.092,18.9425,19.092,148746.5181
2008-01-02 14:10:00,40.87,41.0,40.83,40.95,56267.40947075209,19.092,19.1527,19.0733,19.1294,56267.4095
2008-01-02 14:20:00,40.95,40.95,40.85,40.85,40529.24791086351,19.1294,19.1294,19.0827,19.0827,40529.2479
2008-01-02 14:30:00,40.85,40.89,40.78,40.8,43454.03899721448,19.0827,19.1014,19.05,19.0593,43454.039
2008-01-02 14:40:00,40.79,40.8,40.7,40.79,34958.21727019499,19.0546,19.0593,19.0126,19.0546,34958.2173
2008-01-02 14:50:00,40.8,40.81,40.67,40.68,37604.45682451253,19.0593,19.064,18.9986,19.0033,37604.4568
2008-01-02 15:00:00,40.68,40.68,40.55,40.57,97214.48467966574,19.0033,19.0033,18.9425,18.9519,97214.4847
2008-01-02 15:10:00,40.57,40.64,40.55,40.6,83286.90807799443,18.9519,18.9846,18.9425,18.9659,83286.9081
2008-01-02 15:20:00,40.61,40.67,40.58,40.64,100974.930362117,18.9706,18.9986,18.9565,18.9846,100974.9304
2008-01-02 15:30:00,40.64,40.74,40.63,40.66,394011.14206128137,18.9846,19.0313,18.9799,18.9939,394011.1421
2008-01-02 15:40:00,40.67,40.8,40.65,40.67,321309.1922005571,18.9986,19.0593,18.9892,18.9986,321309.1922
2008-01-02 15:50:00,40.67,40.7,40.65,40.67,338022.2841225627,18.9986,19.0126,18.9892,18.9986,338022.2841
2008-01-03 09:30:00,40.85,40.85,40.63,40.71,88857.93871866296,19.0827,19.0827,18.9799,19.0173,88857.9387
2008-01-03 09:40:00,40.71,40.75,40.6,40.69,73398.3286908078,19.0173,19.036,18.9659,19.0079,73398.3287
2008-01-03 09:50:00,40.69,40.8,40.67,40.76,48328.690807799445,19.0079,19.0593,18.9986,19.0406,48328.6908
2008-01-03 10:00:00,40.77,40.95,40.77,40.93,127298.05013927576,19.0453,19.1294,19.0453,19.12,127298.0501
2008-01-03 10:10:00,40.94,41.01,40.93,41.0,63091.92200557103,19.1247,19.1574,19.12,19.1527,63091.922
2008-01-03 10:20:00,41.0,41.04,40.98,41.01,61699.1643454039,19.1527,19.1714,19.1434,19.1574,61699.1643
2008-01-03 10:30:00,41.02,41.13,40.99,41.06,37325.90529247911,19.1621,19.2135,19.1481,19.1808,37325.9053
2008-01-03 10:40:00,41.07,41.08,41.03,41.03,57799.442896935936,19.1854,19.1901,19.1668,19.1668,57799.4429
2008-01-03 10:50:00,41.03,41.07,41.0,41.07,36490.25069637883,19.1668,19.1854,19.1527,19.1854,36490.2507
2008-01-03 11:00:00,41.07,41.1,41.06,41.07,72562.67409470753,19.1854,19.1995,19.1808,19.1854,72562.6741
2008-01-03 11:10:00,41.08,41.21,41.08,41.21,100000.0,19.1901,19.2508,19.1901,19.2508,100000.0
2008-01-03 11:20:00,41.22,41.31,41.21,41.29,71030.64066852369,19.2555,19.2976,19.2508,19.2882,71030.6407
2008-01-03 11:30:00,41.28,41.33,41.23,41.26,59331.47632311978,19.2835,19.3069,19.2602,19.2742,59331.4763
2008-01-03 11:40:00,41.26,41.29,41.23,41.27,41086.35097493036,19.2742,19.2882,19.2602,19.2789,41086.351
2008-01-03 11:50:00,41.26,41.29,41.21,41.22,50000.0,19.2742,19.2882,19.2508,19.2555,50000.0
2008-01-03 12:00:00,41.2,41.21,41.12,41.12,30222.841225626744,19.2462,19.2508,19.2088,19.2088,30222.8412
2008-01-03 12:10:00,41.13,41.14,41.06,41.06,27855.15320334262,19.2135,19.2181,19.1808,19.1808,27855.1532
2008-01-03 12:20:00,41.07,41.09,41.01,41.09,40807.79944289694,19.1854,19.1948,19.1574,19.1948,40807.7994
2008-01-03 12:30:00,41.09,41.11,41.03,41.04,26880.22284122563,19.1948,19.2041,19.1668,19.1714,26880.2228
2008-01-03 12:40:00,41.04,41.08,41.01,41.03,36629.526462395545,19.1714,19.1901,19.1574,19.1668,36629.5265
2008-01-03 12:50:00,41.03,41.06,40.98,41.03,282172.7019498607,19.1668,19.1808,19.1434,19.1668,282172.7019
2008-01-03 13:00:00,41.03,41.03,40.96,40.96,52228.41225626741,19.1668,19.1668,19.1341,19.1341,52228.4123
2008-01-03 13:10:00,40.96,40.98,40.91,40.93,23259.05292479109,19.1341,19.1434,19.1107,19.12,23259.0529
2008-01-03 13:20:00,40.93,40.96,40.92,40.94,22562.674094707523,19.12,19.1341,19.1154,19.1247,22562.6741
2008-01-03 13:30:00,40.92,40.97,40.91,40.95,24512.534818941505,19.1154,19.1387,19.1107,19.1294,24512.5348
2008-01-03 13:40:00,40.97,41.06,40.96,41.02,52506.96378830084,19.1387,19.1808,19.1341,19.1621,52506.9638
2008-01-03 13:50:00,41.02,41.03,40.97,40.98,30640.668523676883,19.1621,19.1668,19.1387,19.1434,30640.6685
2008-01-03 14:00:00,40.98,40.99,40.94,40.99,98467.96657381616,19.1434,19.1481,19.1247,19.1481,98467.9666
2008-01-03 14:10:00,40.98,41.08,40.97,41.07,203342.6183844012,19.1434,19.1901,19.1387,19.1854,203342.6184
2008-01-03 14:20:00,41.06,41.08,40.98,40.99,96239.55431754875,19.1808,19.1901,19.1434,19.1481,96239.5543
2008-01-03 14:30:00,40.99,41.0,40.91,40.93,65320.33426183844,19.1481,19.1527,19.1107,19.12,65320.3343
2008-01-03 14:40:00,40.93,40.93,40.8,40.85,78412.25626740948,19.12,19.12,19.0593,19.0827,78412.2563
2008-01-03 14:50:00,40.85,40.88,40.85,40.86,41086.35097493036,19.0827,19.0967,19.0827,19.0873,41086.351
2008-01-03 15:00:00,40.87,40.87,40.79,40.84,99303.62116991644,19.092,19.092,19.0546,19.078,99303.6212
2008-01-03 15:10:00,40.85,40.85,40.72,40.75,128133.70473537606,19.0827,19.0827,19.0219,19.036,128133.7047
2008-01-03 15:20:00,40.75,40.75,40.67,40.72,100278.55153203344,19.036,19.036,18.9986,19.0219,100278.5515
2008-01-03 15:30:00,40.72,40.74,40.67,40.71,117270.19498607244,19.0219,19.0313,18.9986,19.0173,117270.195
2008-01-03 15:40:00,40.72,40.84,40.71,40.78,164484.67966573816,19.0219,19.078,19.0173,19.05,164484.6797
2008-01-03 15:50:00,40.77,40.79,40.75,40.78,191225.62674094707,19.0453,19.0546,19.036,19.05,191225.6267
2008-01-04 09:30:00,40.52,40.91,40.42,40.65,99721.44846796658,18.9285,19.1107,18.8818,18.9892,99721.4485
2008-01-04 09:40:00,40.66,40.68,40.37,40.45,63788.3008356546,18.9939,19.0033,18.8585,18.8958,63788.3008
2008-01-04 09:50:00,40.45,40.56,40.41,40.56,60306.40668523677,18.8958,18.9472,18.8771,18.9472,60306.4067
2008-01-04 10:00:00,40.57,40.67,40.42,40.45,58077.99442896936,18.9519,18.9986,18.8818,18.8958,58077.9944
2008-01-04 10:10:00,40.45,40.47,40.4,40.42,53481.89415041783,18.8958,18.9052,18.8725,18.8818,53481.8942
2008-01-04 10:20:00,40.42,40.5,40.42,40.43,59192.20055710307,18.8818,18.9192,18.8818,18.8865,59192.2006
2008-01-04 10:30:00,40.43,40.48,40.41,40.47,41922.00557103064,18.8865,18.9098,18.8771,18.9052,41922.0056
2008-01-04 10:40:00,40.47,40.56,40.43,40.55,73676.88022284122,18.9052,18.9472,18.8865,18.9425,73676.8802
2008-01-04 10:50:00,40.55,40.73,40.5,40.73,115041.78272980504,18.9425,19.0266,18.9192,19.0266,115041.7827
2008-01-04 11:00:00,40.72,40.72,40.57,40.63,45264.62395543176,19.0219,19.0219,18.9519,18.9799,45264.624
2008-01-04 11:10:00,40.63,40.77,40.62,40.69,145821.72701949862,18.9799,19.0453,18.9752,19.0079,145821.727
2008-01-04 11:20:00,40.69,40.82,40.69,40.79,51532.03342618384,19.0079,19.0687,19.0079,19.0546,51532.0334
2008-01-04 11:30:00,40.79,40.81,40.77,40.77,27576.601671309192,19.0546,19.064,19.0453,19.0453,27576.6017
2008-01-04 11:40:00,40.78,40.84,40.77,40.81,31337.04735376045,19.05,19.078,19.0453,19.064,31337.0474
2008-01-04 11:50:00,40.81,40.87,40.8,40.85,47353.760445682456,19.064,19.092,19.0593,19.0827,47353.7604
2008-01-04 12:00:00,40.85,40.88,40.83,40.83,27576.601671309192,19.0827,19.0967,19.0733,19.0733,27576.6017
2008-01-04 12:10:00,40.83,40.85,40.83,40.85,45682.45125348189,19.0733,19.0827,19.0733,19.0827,45682.4513
2008-01-04 12:20:00,40.83,40.85,40.83,40.84,110167.13091922006,19.0733,19.0827,19.0733,19.078,110167.1309
2008-01-04 12:30:00,40.83,40.87,40.81,40.82,107660.16713091925,19.0733,19.092,19.064,19.0687,107660.1671
2008-01-04 12:40:00,40.81,40.88,40.8,40.83,50278.55153203343,19.064,19.0967,19.0593,19.0733,50278.5515
2008-01-04 12:50:00,40.83,40.86,40.8,40.84,25905.29247910864,19.0733,19.0873,19.0593,19.078,25905.2925
2008-01-04 13:00:00,40.84,40.85,40.8,40.8,21169.91643454039,19.078,19.0827,19.0593,19.0593,21169.9164
2008-01-04 13:10:00,40.8,40.84,40.8,40.8,27298.05013927577,19.0593,19.078,19.0593,19.0593,27298.0501
2008-01-04 13:20:00,40.81,40.82,40.68,40.72,50000.0,19.064,19.0687,19.0033,19.0219,50000.0
2008-01-04 13:30:00,40.72,40.76,40.62,40.65,26462.395543175488,19.0219,19.0406,18.9752,18.9892,26462.3955
2008-01-04 13:40:00,40.67,40.7,40.63,40.65,32590.529247910865,18.9986,19.0126,18.9799,18.9892,32590.5292
2008-01-04 13:50:00,40.67,40.83,40.67,40.79,58774.373259052925,18.9986,19.0733,18.9986,19.0546,58774.3733
2008-01-04 14:00:00,40.79,40.8,40.63,40.67,29526.46239554317,19.0546,19.0593,18.9799,18.9986,29526.4624
2008-01-04 14:10:00,40.69,40.73,40.64,40.67,15877.437325905294,19.0079,19.0266,18.9846,18.9986,15877.4373
2008-01-04 14:20:00,40.65,40.65,40.55,40.56,28830.08356545961,18.9892,18.9892,18.9425,18.9472,28830.0836
2008-01-04 14:30:00,40.56,40.58,40.53,40.54,33844.01114206128,18.9472,18.9565,18.9332,18.9379,33844.0111
2008-01-04 14:40:00,40.53,40.57,40.52,40.55,19777.15877437326,18.9332,18.9519,18.9285,18.9425,19777.1588
2008-01-04 14:50:00,40.55,40.56,40.46,40.53,67409.47075208914,18.9425,18.9472,18.9005,18.9332,67409.4708
2008-01-04 15:00:00,40.53,40.55,40.48,40.54,80222.84122562675,18.9332,18.9425,18.9098,18.9379,80222.8412
2008-01-04 15:10:00,40.54,40.58,40.51,40.57,30083.56545961003,18.9379,18.9565,18.9239,18.9519,30083.5655
2008-01-04 15:20:00,40.57,40.65,40.51,40.62,58913.64902506965,18.9519,18.9892,18.9239,18.9752,58913.649
2008-01-04 15:30:00,40.62,40.65,40.6,40.62,78969.35933147633,18.9752,18.9892,18.9659,18.9752,78969.3593
2008-01-04 15:40:00,40.62,40.63,40.52,40.52,106824.51253481896,18.9752,18.9799,18.9285,18.9285,106824.5125
2008-01-04 15:50:00,40.53,40.53,40.38,40.42,221866.295264624,18.9332,18.9332,18.8631,18.8818,221866.2953
2008-01-07 09:30:00,40.57,40.67,40.39,40.39,95125.34818941505,18.9519,18.9986,18.8678,18.8678,95125.3482
2008-01-07 09:40:00,40.39,40.43,40.27,40.27,103203.3426183844,18.8678,18.8865,18.8117,18.8117,103203.3426
2008-01-07 09:50:00,40.27,40.32,40.22,40.23,206685.23676880225,18.8117,18.8351,18.7884,18.7931,206685.2368
2008-01-07 10:00:00,40.23,40.24,40.17,40.18,126044.56824512537,18.7931,18.7977,18.765,18.7697,126044.5682
2008-01-07 10:10:00,40.19,40.2,40.14,40.14,68384.40111420614,18.7744,18.779,18.751,18.751,68384.4011
2008-01-07 10:20:00,40.12,40.14,39.81,39.84,307103.0640668524,18.7417,18.751,18.5969,18.6109,307103.0641
2008-01-07 10:30:00,39.85,40.08,39.84,40.06,204038.9972144847,18.6155,18.723,18.6109,18.7136,204038.9972
2008-01-07 10:40:00,40.06,40.1,40.02,40.07,81476.32311977717,18.7136,18.7323,18.695,18.7183,81476.3231
2008-01-07 10:50:00,40.06,40.08,40.0,40.02,85654.59610027856,18.7136,18.723,18.6856,18.695,85654.5961
2008-01-07 11:00:00,40.02,40.09,39.98,40.0,77019.49860724235,18.695,18.7277,18.6763,18.6856,77019.4986
2008-01-07 11:10:00,39.99,40.04,39.96,40.01,55710.30640668524,18.6809,18.7043,18.6669,18.6903,55710.3064
2008-01-07 11:20:00,40.01,40.08,40.01,40.07,87743.73259052925,18.6903,18.723,18.6903,18.7183,87743.7326
2008-01-07 11:30:00,40.07,40.09,40.01,40.04,109749.30362116992,18.7183,18.7277,18.6903,18.7043,109749.3036
2008-01-07 11:40:00,40.04,40.12,39.99,39.99,83426.18384401115,18.7043,18.7417,18.6809,18.6809,83426.1838
2008-01-07 11:50:00,39.99,40.04,39.97,39.99,34401.114206128135,18.6809,18.7043,18.6716,18.6809,34401.1142
2008-01-07 12:00:00,39.99,40.01,39.96,39.99,66713.09192200558,18.6809,18.6903,18.6669,18.6809,66713.0919
2008-01-07 12:10:00,39.99,40.04,39.94,40.0,44986.072423398335,18.6809,18.7043,18.6576,18.6856,44986.0724
2008-01-07 12:20:00,39.99,40.03,39.97,39.97,33565.45961002786,18.6809,18.6996,18.6716,18.6716,33565.4596
2008-01-07 12:30:00,39.98,40.07,39.97,40.01,89693.59331476323,18.6763,18.7183,18.6716,18.6903,89693.5933
2008-01-07 12:40:00,40.01,40.04,39.97,40.04,84818.94150417828,18.6903,18.7043,18.6716,18.7043,84818.9415
2008-01-07 12:50:00,40.04,40.11,40.0,40.0,88022.28412256268,18.7043,18.737,18.6856,18.6856,88022.2841
2008-01-07 13:00:00,40.0,40.02,39.96,40.0,78690.8077994429,18.6856,18.695,18.6669,18.6856,78690.8078
2008-01-07 13:10:00,40.01,40.06,39.99,40.06,75208.91364902507,18.6903,18.7136,18.6809,18.7136,75208.9136
2008-01-07 13:20:00,40.06,40.07,40.01,40.05,57660.16713091922,18.7136,18.7183,18.6903,18.709,57660.1671
2008-01-07 13:30:00,40.05,40.08,39.99,40.07,120612.81337047354,18.709,18.723,18.6809,18.7183,120612.8134
2008-01-07 13:40:00,40.08,40.08,39.98,40.03,38857.93871866296,18.723,18.723,18.6763,18.6996,38857.9387
2008-01-07 13:50:00,40.02,40.03,39.96,40.0,77855.15320334262,18.695,18.6996,18.6669,18.6856,77855.1532
2008-01-07 14:00:00,40.0,40.01,39.94,39.96,76462.39554317549,18.6856,18.6903,18.6576,18.6669,76462.3955
2008-01-07 14:10:00,39.96,39.99,39.95,39.96,50974.930362117,18.6669,18.6809,18.6623,18.6669,50974.9304
2008-01-07 14:20:00,39.97,39.97,39.94,39.95,57520.89136490251,18.6716,18.6716,18.6576,18.6623,57520.8914
2008-01-07 14:30:00,39.95,39.99,39.94,39.99,69080.7799442897,18.6623,18.6809,18.6576,18.6809,69080.7799
2008-01-07 14:40:00,39.99,39.99,39.85,39.85,110584.9582172702,18.6809,18.6809,18.6155,18.6155,110584.9582
2008-01-07 14:50:00,39.86,39.88,39.78,39.88,85933.14763231199,18.6202,18.6296,18.5828,18.6296,85933.1476
2008-01-07 15:00:00,39.88,39.95,39.86,39.91,114345.40389972144,18.6296,18.6623,18.6202,18.6436,114345.4039
2008-01-07 15:10:00,39.9,39.91,39.83,39.9,74512.53481894151,18.6389,18.6436,18.6062,18.6389,74512.5348
2008-01-07 15:20:00,39.9,39.99,39.89,39.96,134958.217270195,18.6389,18.6809,18.6342,18.6669,134958.2173
2008-01-07 15:30:00,39.96,39.96,39.79,39.8,118384.40111420614,18.6669,18.6669,18.5875,18.5922,118384.4011
2008-01-07 15:40:00,39.8,39.98,39.77,39.96,181337.04735376048,18.5922,18.6763,18.5782,18.6669,181337.0474
2008-01-07 15:50:00,39.97,40.05,39.94,40.04,197493.0362116992,18.6716,18.709,18.6576,18.7043,197493.0362
2008-01-08 09:30:00,40.17,40.56,40.06,40.56,146657.3816155989,18.765,18.9472,18.7136,18.9472,146657.3816
2008-01-08 09:40:00,40.56,40.65,40.55,40.65,62534.818941504185,18.9472,18.9892,18.9425,18.9892,62534.8189
2008-01-08 09:50:00,40.63,40.93,40.63,40.9,121866.29526462396,18.9799,19.12,18.9799,19.106,121866.2953
2008-01-08 10:00:00,40.9,40.95,40.85,40.92,112674.0947075209,19.106,19.1294,19.0827,19.1154,112674.0947
2008-01-08 10:10:00,40.93,41.2,40.91,41.13,161559.8885793872,19.12,19.2462,19.1107,19.2135,161559.8886
2008-01-08 10:20:00,41.13,41.18,40.98,41.08,73537.60445682451,19.2135,19.2368,19.1434,19.1901,73537.6045
2008-01-08 10:30:00,41.1,41.11,41.01,41.05,78412.25626740948,19.1995,19.2041,19.1574,19.1761,78412.2563
2008-01-08 10:40:00,41.03,41.06,40.99,40.99,87883.00835654596,19.1668,19.1808,19.1481,19.1481,87883.0084
2008-01-08 10:50:00,40.99,41.01,40.95,41.01,32451.25348189416,19.1481,19.1574,19.1294,19.1574,32451.2535
2008-01-08 11:00:00,41.01,41.12,41.0,41.11,41922.00557103064,19.1574,19.2088,19.1527,19.2041,41922.0056
2008-01-08 11:10:00,41.11,41.11,40.95,40.98,49164.34540389972,19.2041,19.2041,19.1294,19.1434,49164.3454
2008-01-08 11:20:00,40.98,41.1,40.93,41.1,53899.72144846797,19.1434,19.1995,19.12,19.1995,53899.7214
2008-01-08 11:30:00,41.09,41.09,40.98,41.04,48885.7938718663,19.1948,19.1948,19.1434,19.1714,48885.7939
2008-01-08 11:40:00,41.03,41.1,41.02,41.04,76601.6713091922,19.1668,19.1995,19.1621,19.1714,76601.6713
2008-01-08 11:50:00,41.03,41.16,41.03,41.15,71169.9164345404,19.1668,19.2275,19.1668,19.2228,71169.9164
2008-01-08 12:00:00,41.15,41.3,41.15,41.28,151810.58495821728,19.2228,19.2929,19.2228,19.2835,151810.585
2008-01-08 12:10:00,41.29,41.34,41.22,41.33,119637.88300835656,19.2882,19.3116,19.2555,19.3069,119637.883
2008-01-08 12:20:00,41.33,41.44,41.33,41.39,73119.77715877438,19.3069,19.3583,19.3069,19.3349,73119.7772
2008-01-08 12:30:00,41.39,41.4,41.33,41.34,63091.92200557103,19.3349,19.3396,19.3069,19.3116,63091.922
2008-01-08 12:40:00,41.34,41.44,41.33,41.41,87047.3537604457,19.3116,19.3583,19.3069,19.3443,87047.3538
2008-01-08 12:50:00,41.41,41.44,41.35,41.41,97214.48467966574,19.3443,19.3583,19.3162,19.3443,97214.4847
2008-01-08 13:00:00,41.41,41.57,41.33,41.56,138857.93871866295,19.3443,19.419,19.3069,19.4143,138857.9387
2008-01-08 13:10:00,41.56,41.67,41.54,41.64,107381.6155988858,19.4143,19.4657,19.405,19.4517,107381.6156
2008-01-08 13:20:00,41.64,41.67,41.57,41.59,98050.13927576602,19.4517,19.4657,19.419,19.4284,98050.1393
2008-01-08 13:30:00,41.59,41.61,41.42,41.46,88579.38718662954,19.4284,19.4377,19.3489,19.3676,88579.3872
2008-01-08 13:40:00,41.45,41.7,41.45,41.69,139136.4902506964,19.363,19.4797,19.363,19.4751,139136.4903
2008-01-08 13:50:00,41.69,41.79,41.61,41.79,162116.99164345404,19.4751,19.5218,19.4377,19.5218,162116.9916
2008-01-08 14:00:00,41.79,41.79,41.68,41.77,139972.14484679667,19.5218,19.5218,19.4704,19.5124,139972.1448
2008-01-08 14:10:00,41.77,41.78,41.72,41.73,133565.45961002787,19.5124,19.5171,19.4891,19.4938,133565.4596
2008-01-08 14:20:00,41.73,41.95,41.72,41.94,198746.5181058496,19.4938,19.5965,19.4891,19.5919,198746.5181
2008-01-08 14:30:00,41.94,42.04,41.93,42.04,110167.13091922006,19.5919,19.6386,19.5872,19.6386,110167.1309
2008-01-08 14:40:00,42.03,42.05,41.72,41.83,209749.30362117,19.6339,19.6432,19.4891,19.5405,209749.3036
2008-01-08 14:50:00,41.82,41.87,41.54,41.55,177298.0501392758,19.5358,19.5592,19.405,19.4097,177298.0501
2008-01-08 15:00:00,41.55,41.58,41.39,41.46,235236.7688022284,19.4097,19.4237,19.3349,19.3676,235236.7688
2008-01-08 15:10:00,41.46,41.49,41.41,41.44,299025.06963788305,19.3676,19.3816,19.3443,19.3583,299025.0696
2008-01-08 15:20:00,41.44,41.45,41.36,41.37,348050.13927576604,19.3583,19.363,19.3209,19.3256,348050.1393
2008-01-08 15:30:00,41.36,41.56,41.35,41.54,263927.57660167135,19.3209,19.4143,19.3162,19.405,263927.5766
2008-01-08 15:40:00,41.54,41.56,41.41,41.41,266155.98885793873,19.405,19.4143,19.3443,19.3443,266155.9889
2008-01-08 15:50:00,41.41,41.51,41.4,41.5,536629.5264623956,19.3443,19.391,19.3396,19.3863,536629.5265
2008-01-09 09:30:00,41.51,42.02,41.51,41.95,194568.2451253482,19.391,19.6292,19.391,19.5965,194568.2451
2008-01-09 09:40:00,41.95,42.3,41.91,42.2,305849.58217270195,19.5965,19.76,19.5778,19.7133,305849.5822
2008-01-09 09:50:00,42.2,42.46,42.13,42.33,169359.33147632313,19.7133,19.8348,19.6806,19.774,169359.3315
2008-01-09 10:00:00,42.33,42.35,42.18,42.23,130640.66852367688,19.774,19.7834,19.704,19.7273,130640.6685
2008-01-09 10:10:00,42.22,42.33,42.2,42.3,94707.52089136493,19.7227,19.774,19.7133,19.76,94707.5209
2008-01-09 10:20:00,42.3,42.54,42.25,42.51,226740.9470752089,19.76,19.8721,19.7367,19.8581,226740.9471
2008-01-09 10:30:00,42.5,42.53,42.36,42.38,84261.83844011143,19.8535,19.8675,19.7881,19.7974,84261.8384
2008-01-09 10:40:00,42.4,42.41,42.34,42.36,68384.40111420614,19.8067,19.8114,19.7787,19.7881,68384.4011
2008-01-09 10:50:00,42.36,42.41,42.35,42.37,60445.68245125349,19.7881,19.8114,19.7834,19.7927,60445.6825
2008-01-09 11:00:00,42.37,42.39,42.2,42.23,124930.36211699164,19.7927,19.8021,19.7133,19.7273,124930.3621
2008-01-09 11:10:00,42.21,42.49,42.2,42.41,110027.85515320336,19.718,19.8488,19.7133,19.8114,110027.8552
2008-01-09 11:20:00,42.41,42.45,42.23,42.25,96239.55431754875,19.8114,19.8301,19.7273,19.7367,96239.5543
2008-01-09 11:30:00,42.25,42.25,42.05,42.11,70612.81337047354,19.7367,19.7367,19.6432,19.6713,70612.8134
2008-01-09 11:40:00,42.1,42.13,42.0,42.0,105988.85793871866,19.6666,19.6806,19.6199,19.6199,105988.8579
2008-01-09 11:50:00,42.0,42.05,41.83,41.85,173119.77715877438,19.6199,19.6432,19.5405,19.5498,173119.7772
2008-01-09 12:00:00,41.85,41.95,41.85,41.92,103899.72144846796,19.5498,19.5965,19.5498,19.5825,103899.7214
2008-01-09 12:10:00,41.92,42.02,41.9,42.01,70891.36490250696,19.5825,19.6292,19.5732,19.6246,70891.3649
2008-01-09 12:20:00,42.01,42.06,41.98,42.03,59470.75208913649,19.6246,19.6479,19.6105,19.6339,59470.7521
2008-01-09 12:30:00,42.02,42.02,41.87,41.88,48746.51810584959,19.6292,19.6292,19.5592,19.5638,48746.5181
2008-01-09 12:40:00,41.88,41.9,41.87,41.88,43871.86629526463,19.5638,19.5732,19.5592,19.5638,43871.8663
2008-01-09 12:50:00,41.88,42.05,41.88,42.05,58217.27019498608,19.5638,19.6432,19.5638,19.6432,58217.2702
2008-01-09 13:00:00,42.05,42.07,41.96,41.97,58217.27019498608,19.6432,19.6526,19.6012,19.6059,58217.2702
2008-01-09 13:10:00,41.97,41.97,41.72,41.82,53621.16991643454,19.6059,19.6059,19.4891,19.5358,53621.1699
2008-01-09 13:20:00,41.82,41.9,41.78,41.88,52646.23955431755,19.5358,19.5732,19.5171,19.5638,52646.2396
2008-01-09 13:30:00,41.87,41.98,41.85,41.98,71587.74373259053,19.5592,19.6105,19.5498,19.6105,71587.7437
2008-01-09 13:40:00,41.98,42.03,41.91,42.01,74930.36211699164,19.6105,19.6339,19.5778,19.6246,74930.3621
2008-01-09 13:50:00,42.0,42.03,41.98,42.02,41364.902506963794,19.6199,19.6339,19.6105,19.6292,41364.9025
2008-01-09 14:00:00,42.01,42.07,42.0,42.05,82869.0807799443,19.6246,19.6526,19.6199,19.6432,82869.0808
2008-01-09 14:10:00,42.05,42.11,42.03,42.08,94568.2451253482,19.6432,19.6713,19.6339,19.6573,94568.2451
2008-01-09 14:20:00,42.07,42.13,42.0,42.08,72562.67409470753,19.6526,19.6806,19.6199,19.6573,72562.6741
2008-01-09 14:30:00,42.08,42.11,42.0,42.05,69359.33147632312,19.6573,19.6713,19.6199,19.6432,69359.3315
2008-01-09 14:40:00,42.05,42.16,42.0,42.11,89136.49025069638,19.6432,19.6946,19.6199,19.6713,89136.4903
2008-01-09 14:50:00,42.12,42.23,42.11,42.22,118384.40111420614,19.6759,19.7273,19.6713,19.7227,118384.4011
2008-01-09 15:00:00,42.23,42.26,42.15,42.2,130222.84122562676,19.7273,19.7413,19.69,19.7133,130222.8412
2008-01-09 15:10:00,42.2,42.23,42.16,42.18,131337.04735376046,19.7133,19.7273,19.6946,19.704,131337.0474
2008-01-09 15:20:00,42.19,42.19,42.0,42.02,297075.208913649,19.7086,19.7086,19.6199,19.6292,297075.2089
2008-01-09 15:30:00,42.02,42.08,41.9,42.05,247910.86350974927,19.6292,19.6573,19.5732,19.6432,247910.8635
2008-01-09 15:40:00,42.05,42.06,41.92,41.97,307799.442896936,19.6432,19.6479,19.5825,19.6059,307799.4429
2008-01-09 15:50:00,41.97,42.17,41.95,42.1,305013.9275766017,19.6059,19.6993,19.5965,19.6666,305013.9276
2008-01-10 09:30:00,42.51,42.7,42.07,42.49,164763.2311977716,19.8581,19.9469,19.6526,19.8488,164763.2312
2008-01-10 09:40:00,42.51,42.54,42.31,42.51,164206.12813370474,19.8581,19.8721,19.7647,19.8581,164206.1281
2008-01-10 09:50:00,42.51,42.58,42.4,42.46,76880.22284122564,19.8581,19.8908,19.8067,19.8348,76880.2228
2008-01-10 10:00:00,42.45,42.93,42.44,42.87,209888.57938718665,19.8301,20.0543,19.8254,20.0263,209888.5794
2008-01-10 10:10:00,42.87,42.98,42.78,42.91,230501.3927576602,20.0263,20.0777,19.9843,20.045,230501.3928
2008-01-10 10:20:00,42.93,42.98,42.88,42.97,174512.53481894152,20.0543,20.0777,20.031,20.073,174512.5348
2008-01-10 10:30:00,42.97,43.08,42.96,43.06,177576.6016713092,20.073,20.1244,20.0683,20.1151,177576.6017
2008-01-10 10:40:00,43.06,43.07,42.97,42.97,169498.60724233984,20.1151,20.1197,20.073,20.073,169498.6072
2008-01-10 10:50:00,42.97,43.05,42.9,42.95,120612.81337047354,20.073,20.1104,20.0403,20.0637,120612.8134
2008-01-10 11:00:00,42.95,42.97,42.84,42.86,116016.713091922,20.0637,20.073,20.0123,20.0216,116016.7131
2008-01-10 11:10:00,42.86,42.98,42.86,42.96,88022.28412256268,20.0216,20.0777,20.0216,20.0683,88022.2841
2008-01-10 11:20:00,42.97,43.04,42.95,42.99,100835.65459610028,20.073,20.1057,20.0637,20.0824,100835.6546
2008-01-10 11:30:00,43.0,43.01,42.84,42.84,64623.95543175488,20.087,20.0917,20.0123,20.0123,64623.9554
2008-01-10 11:40:00,42.84,42.89,42.81,42.87,53064.066852367694,20.0123,20.0356,19.9983,20.0263,53064.0669
2008-01-10 11:50:00,42.87,43.17,42.86,43.13,279526.4623955432,20.0263,20.1664,20.0216,20.1478,279526.4624
2008-01-10 12:00:00,43.12,43.36,43.05,43.34,871866.2952646241,20.1431,20.2552,20.1104,20.2459,871866.2953
2008-01-10 12:10:00,43.33,43.37,43.13,43.37,319080.7799442897,20.2412,20.2599,20.1478,20.2599,319080.7799
2008-01-10 12:20:00,43.36,43.63,43.3,43.32,339972.1448467967,20.2552,20.3813,20.2272,20.2365,339972.1448
2008-01-10 12:30:00,43.32,43.44,43.19,43.29,170891.36490250696,20.2365,20.2926,20.1758,20.2225,170891.3649
2008-01-10 12:40:00,43.28,43.46,43.27,43.41,180222.8412256268,20.2178,20.3019,20.2132,20.2786,180222.8412
2008-01-10 12:50:00,43.4,43.5,43.39,43.44,187047.3537604457,20.2739,20.3206,20.2692,20.2926,187047.3538
2008-01-10 13:00:00,43.45,43.45,43.28,43.34,101671.30919220056,20.2972,20.2972,20.2178,20.2459,101671.3092
2008-01-10 13:10:00,43.34,43.37,43.26,43.34,98050.13927576602,20.2459,20.2599,20.2085,20.2459,98050.1393
2008-01-10 13:20:00,43.35,43.37,43.27,43.28,138300.8356545961,20.2505,20.2599,20.2132,20.2178,138300.8357
2008-01-10 13:30:00,43.27,43.35,43.08,43.19,198050.13927576604,20.2132,20.2505,20.1244,20.1758,198050.1393
2008-01-10 13:40:00,43.17,43.37,43.12,43.27,153203.3426183844,20.1664,20.2599,20.1431,20.2132,153203.3426
2008-01-10 13:50:00,43.27,43.37,43.25,43.35,168245.12534818944,20.2132,20.2599,20.2038,20.2505,168245.1253
2008-01-10 14:00:00,43.35,43.37,43.24,43.3,142061.28133704737,20.2505,20.2599,20.1991,20.2272,142061.2813
2008-01-10 14:10:00,43.3,43.51,43.25,43.5,177715.87743732592,20.2272,20.3253,20.2038,20.3206,177715.8774
2008-01-10 14:20:00,43.5,43.51,43.38,43.44,116155.98885793872,20.3206,20.3253,20.2645,20.2926,116155.9889
2008-01-10 14:30:00,43.44,43.54,43.43,43.53,155153.2033426184,20.2926,20.3393,20.2879,20.3346,155153.2033
2008-01-10 14:40:00,43.52,43.53,43.37,43.43,118105.84958217273,20.3299,20.3346,20.2599,20.2879,118105.8496
2008-01-10 14:50:00,43.43,43.62,43.43,43.52,298467.9665738162,20.2879,20.3767,20.2879,20.3299,298467.9666
2008-01-10 15:00:00,43.53,43.55,43.47,43.54,131615.59888579388,20.3346,20.344,20.3066,20.3393,131615.5989
2008-01-10 15:10:00,43.54,43.65,43.53,43.61,247632.3119777159,20.3393,20.3907,20.3346,20.372,247632.312
2008-01-10 15:20:00,43.62,43.65,43.53,43.65,273676.8802228412,20.3767,20.3907,20.3346,20.3907,273676.8802
2008-01-10 15:30:00,43.65,43.69,43.64,43.65,248050.13927576604,20.3907,20.4094,20.386,20.3907,248050.1393
2008-01-10 15:40:00,43.65,43.68,43.54,43.56,348050.13927576604,20.3907,20.4047,20.3393,20.3486,348050.1393
2008-01-10 15:50:00,43.57,43.59,43.5,43.52,447075.208913649,20.3533,20.3626,20.3206,20.3299,447075.2089
2008-01-11 09:30:00,43.09,43.58,42.99,43.56,122284.1225626741,20.1291,20.358,20.0824,20.3486,122284.1226
2008-01-11 09:40:00,43.56,43.79,43.56,43.75,199303.62116991644,20.3486,20.4561,20.3486,20.4374,199303.6212
2008-01-11 09:50:00,43.75,44.26,43.71,44.09,324791.086350975,20.4374,20.6756,20.4187,20.5962,324791.0864
2008-01-11 10:00:00,44.08,44.16,44.01,44.04,139554.31754874653,20.5915,20.6289,20.5588,20.5729,139554.3175
2008-01-11 10:10:00,44.04,44.13,44.04,44.12,208635.0974930362,20.5729,20.6149,20.5729,20.6102,208635.0975
2008-01-11 10:20:00,44.13,44.3,44.09,44.22,184818.94150417828,20.6149,20.6943,20.5962,20.6569,184818.9415
2008-01-11 10:30:00,44.22,44.31,44.18,44.28,204874.65181058497,20.6569,20.699,20.6383,20.685,204874.6518
2008-01-11 10:40:00,44.29,44.45,44.26,44.45,363788.3008356546,20.6896,20.7644,20.6756,20.7644,363788.3008
2008-01-11 10:50:00,44.46,44.7,44.39,44.54,199442.89693593315,20.7691,20.8812,20.7364,20.8064,199442.8969
2008-01-11 11:00:00,44.54,44.59,44.39,44.44,159610.02785515322,20.8064,20.8298,20.7364,20.7597,159610.0279
2008-01-11 11:10:00,44.44,44.49,44.24,44.26,292200.5571030641,20.7597,20.7831,20.6663,20.6756,292200.5571
2008-01-11 11:20:00,44.26,44.29,44.09,44.14,147493.03621169916,20.6756,20.6896,20.5962,20.6196,147493.0362
2008-01-11 11:30:00,44.15,44.24,44.1,44.14,159052.92479108635,20.6242,20.6663,20.6009,20.6196,159052.9248
2008-01-11 11:40:00,44.14,44.23,44.11,44.2,92896.93593314764,20.6196,20.6616,20.6056,20.6476,92896.9359
2008-01-11 11:50:00,44.21,44.28,44.16,44.19,60445.68245125349,20.6523,20.685,20.6289,20.6429,60445.6825
2008-01-11 12:00:00,44.19,44.2,44.14,44.15,110724.23398328692,20.6429,20.6476,20.6196,20.6242,110724.234
2008-01-11 12:10:00,44.15,44.16,44.08,44.09,93314.76323119778,20.6242,20.6289,20.5915,20.5962,93314.7632
2008-01-11 12:20:00,44.1,44.13,44.09,44.09,60027.85515320335,20.6009,20.6149,20.5962,20.5962,60027.8552
2008-01-11 12:30:00,44.09,44.13,44.08,44.11,49303.621169916434,20.5962,20.6149,20.5915,20.6056,49303.6212
2008-01-11 12:40:00,44.12,44.19,44.09,44.16,96239.55431754875,20.6102,20.6429,20.5962,20.6289,96239.5543
2008-01-11 12:50:00,44.16,44.19,44.09,44.17,38161.55988857939,20.6289,20.6429,20.5962,20.6336,38161.5599
2008-01-11 13:00:00,44.17,44.19,44.03,44.05,60445.68245125349,20.6336,20.6429,20.5682,20.5775,60445.6825
2008-01-11 13:10:00,44.05,44.06,43.9,44.01,93036.21169916436,20.5775,20.5822,20.5075,20.5588,93036.2117
2008-01-11 13:20:00,44.01,44.09,43.94,44.01,108077.99442896937,20.5588,20.5962,20.5261,20.5588,108077.9944
2008-01-11 13:30:00,44.02,44.06,43.98,43.98,61559.88857938719,20.5635,20.5822,20.5448,20.5448,61559.8886
2008-01-11 13:40:00,43.99,44.2,43.98,43.99,57660.16713091922,20.5495,20.6476,20.5448,20.5495,57660.1671
2008-01-11 13:50:00,44.01,44.19,44.0,44.1,54317.54874651811,20.5588,20.6429,20.5542,20.6009,54317.5487
2008-01-11 14:00:00,44.09,44.12,44.07,44.12,44986.072423398335,20.5962,20.6102,20.5869,20.6102,44986.0724
2008-01-11 14:10:00,44.13,44.21,44.11,44.17,41643.45403899722,20.6149,20.6523,20.6056,20.6336,41643.454
2008-01-11 14:20:00,44.17,44.27,44.15,44.27,66991.643454039,20.6336,20.6803,20.6242,20.6803,66991.6435
2008-01-11 14:30:00,44.27,44.32,44.21,44.3,97214.48467966574,20.6803,20.7037,20.6523,20.6943,97214.4847
2008-01-11 14:40:00,44.31,44.35,44.29,44.29,100696.37883008356,20.699,20.7177,20.6896,20.6896,100696.3788
2008-01-11 14:50:00,44.3,44.33,44.18,44.25,95682.4512534819,20.6943,20.7083,20.6383,20.671,95682.4513
2008-01-11 15:00:00,44.26,44.26,44.14,44.19,103899.72144846796,20.6756,20.6756,20.6196,20.6429,103899.7214
2008-01-11 15:10:00,44.19,44.21,44.14,44.15,97493.03621169916,20.6429,20.6523,20.6196,20.6242,97493.0362
2008-01-11 15:20:00,44.16,44.22,44.07,44.16,114623.95543175488,20.6289,20.6569,20.5869,20.6289,114623.9554
2008-01-11 15:30:00,44.18,44.2,44.09,44.16,153481.89415041782,20.6383,20.6476,20.5962,20.6289,153481.8942
2008-01-11 15:40:00,44.16,44.16,44.03,44.11,212534.8189415042,20.6289,20.6289,20.5682,20.6056,212534.8189
2008-01-11 15:50:00,44.11,44.16,44.01,44.03,318941.504178273,20.6056,20.6289,20.5588,20.5682,318941.5042
2008-01-14 09:30:00,44.25,44.29,43.74,43.78,57242.33983286908,20.671,20.6896,20.4327,20.4514,57242.3398
2008-01-14 09:40:00,43.78,43.78,43.63,43.74,51532.03342618384,20.4514,20.4514,20.3813,20.4327,51532.0334
2008-01-14 09:50:00,43.73,43.88,43.72,43.76,47632.31197771588,20.428,20.4981,20.4234,20.4421,47632.312
2008-01-14 10:00:00,43.77,43.93,43.73,43.93,77158.77437325906,20.4467,20.5215,20.428,20.5215,77158.7744
2008-01-14 10:10:00,43.92,44.13,43.88,44.06,60445.68245125349,20.5168,20.6149,20.4981,20.5822,60445.6825
2008-01-14 10:20:00,44.08,44.08,43.98,44.0,37186.6295264624,20.5915,20.5915,20.5448,20.5542,37186.6295
2008-01-14 10:30:00,44.01,44.08,44.0,44.03,58077.99442896936,20.5588,20.5915,20.5542,20.5682,58077.9944
2008-01-14 10:40:00,44.03,44.03,43.92,43.95,45682.45125348189,20.5682,20.5682,20.5168,20.5308,45682.4513
2008-01-14 10:50:00,43.96,43.98,43.94,43.94,39972.14484679666,20.5355,20.5448,20.5261,20.5261,39972.1448
2008-01-14 11:00:00,43.96,44.01,43.87,43.88,40389.9721448468,20.5355,20.5588,20.4934,20.4981,40389.9721
2008-01-14 11:10:00,43.88,43.89,43.77,43.77,98885.7938718663,20.4981,20.5028,20.4467,20.4467,98885.7939
2008-01-14 11:20:00,43.78,43.83,43.75,43.81,38579.38718662953,20.4514,20.4748,20.4374,20.4654,38579.3872
2008-01-14 11:30:00,43.81,43.86,43.78,43.81,75348.1894150418,20.4654,20.4888,20.4514,20.4654,75348.1894
2008-01-14 11:40:00,43.81,43.88,43.81,43.88,30222.841225626744,20.4654,20.4981,20.4654,20.4981,30222.8412
2008-01-14 11:50:00,43.88,43.9,43.85,43.85,35097.4930362117,20.4981,20.5075,20.4841,20.4841,35097.493
2008-01-14 12:00:00,43.85,43.85,43.78,43.78,61559.88857938719,20.4841,20.4841,20.4514,20.4514,61559.8886
2008-01-14 12:10:00,43.78,43.9,43.76,43.85,50557.10306406685,20.4514,20.5075,20.4421,20.4841,50557.1031
2008-01-14 12:20:00,43.86,43.96,43.82,43.82,51114.20612813371,20.4888,20.5355,20.4701,20.4701,51114.2061
2008-01-14 12:30:00,43.82,43.83,43.78,43.8,26601.671309192203,20.4701,20.4748,20.4514,20.4607,26601.6713
2008-01-14 12:40:00,43.8,43.81,43.72,43.73,29944.28969359332,20.4607,20.4654,20.4234,20.428,29944.2897
2008-01-14 12:50:00,43.72,43.77,43.7,43.76,26323.119777158776,20.4234,20.4467,20.414,20.4421,26323.1198
2008-01-14 13:00:00,43.76,43.77,43.75,43.75,30501.392757660167,20.4421,20.4467,20.4374,20.4374,30501.3928
2008-01-14 13:10:00,43.75,43.75,43.68,43.69,44986.072423398335,20.4374,20.4374,20.4047,20.4094,44986.0724
2008-01-14 13:20:00,43.68,43.72,43.68,43.69,46935.93314763231,20.4047,20.4234,20.4047,20.4094,46935.9331
2008-01-14 13:30:00,43.69,43.73,43.68,43.72,37047.35376044569,20.4094,20.428,20.4047,20.4234,37047.3538
2008-01-14 13:40:00,43.71,43.74,43.69,43.73,57660.16713091922,20.4187,20.4327,20.4094,20.428,57660.1671
2008-01-14 13:50:00,43.74,43.81,43.73,43.78,39972.14484679666,20.4327,20.4654,20.428,20.4514,39972.1448
2008-01-14 14:00:00,43.78,43.81,43.74,43.78,88579.38718662954,20.4514,20.4654,20.4327,20.4514,88579.3872
2008-01-14 14:10:00,43.78,43.81,43.74,43.76,80779.9442896936,20.4514,20.4654,20.4327,20.4421,80779.9443
2008-01-14 14:20:00,43.75,43.81,43.74,43.75,55292.4791086351,20.4374,20.4654,20.4327,20.4374,55292.4791
2008-01-14 14:30:00,43.75,43.82,43.73,43.8,85654.59610027856,20.4374,20.4701,20.428,20.4607,85654.5961
2008-01-14 14:40:00,43.81,43.83,43.69,43.7,42200.55710306407,20.4654,20.4748,20.4094,20.414,42200.5571
2008-01-14 14:50:00,43.7,43.78,43.68,43.75,48050.13927576602,20.414,20.4514,20.4047,20.4374,48050.1393
2008-01-14 15:00:00,43.76,43.79,43.72,43.73,151114.20612813372,20.4421,20.4561,20.4234,20.428,151114.2061
2008-01-14 15:10:00,43.75,43.79,43.74,43.77,68245.12534818942,20.4374,20.4561,20.4327,20.4467,68245.1253
2008-01-14 15:20:00,43.77,43.77,43.68,43.71,52924.791086350975,20.4467,20.4467,20.4047,20.4187,52924.7911
2008-01-14 15:30:00,43.7,43.84,43.68,43.8,145821.72701949862,20.414,20.4794,20.4047,20.4607,145821.727
2008-01-14 15:40:00,43.8,43.89,43.75,43.86,88440.11142061281,20.4607,20.5028,20.4374,20.4888,88440.1114
2008-01-14 15:50:00,43.86,43.86,43.77,43.83,120752.08913649026,20.4888,20.4888,20.4467,20.4748,120752.0891
2008-01-15 09:30:00,43.4,43.6,43.11,43.41,148328.69080779946,20.2739,20.3673,20.1384,20.2786,148328.6908
2008-01-15 09:40:00,43.42,43.52,43.33,43.37,79526.46239554317,20.2832,20.3299,20.2412,20.2599,79526.4624
2008-01-15 09:50:00,43.37,43.42,43.35,43.4,69637.88300835656,20.2599,20.2832,20.2505,20.2739,69637.883
2008-01-15 10:00:00,43.41,43.47,43.25,43.25,86768.80222841226,20.2786,20.3066,20.2038,20.2038,86768.8022
2008-01-15 10:10:00,43.25,43.26,43.14,43.14,111281.33704735377,20.2038,20.2085,20.1524,20.1524,111281.337
2008-01-15 10:20:00,43.15,43.21,43.07,43.21,103481.89415041784,20.1571,20.1851,20.1197,20.1851,103481.8942
2008-01-15 10:30:00,43.21,43.3,43.09,43.09,104178.2729805014,20.1851,20.2272,20.1291,20.1291,104178.273
2008-01-15 10:40:00,43.1,43.22,43.04,43.18,130222.84122562676,20.1337,20.1898,20.1057,20.1711,130222.8412
2008-01-15 10:50:00,43.19,43.32,43.17,43.29,73537.60445682451,20.1758,20.2365,20.1664,20.2225,73537.6045
2008-01-15 11:00:00,43.29,43.35,43.23,43.24,44289.69359331477,20.2225,20.2505,20.1945,20.1991,44289.6936
2008-01-15 11:10:00,43.23,43.27,43.22,43.22,50557.10306406685,20.1945,20.2132,20.1898,20.1898,50557.1031
2008-01-15 11:20:00,43.22,43.22,43.14,43.15,69220.0557103064,20.1898,20.1898,20.1524,20.1571,69220.0557
2008-01-15 11:30:00,43.14,43.32,43.14,43.28,116713.09192200558,20.1524,20.2365,20.1524,20.2178,116713.0919
2008-01-15 11:40:00,43.28,43.3,43.09,43.12,75766.01671309193,20.2178,20.2272,20.1291,20.1431,75766.0167
2008-01-15 11:50:00,43.12,43.19,43.07,43.19,52924.791086350975,20.1431,20.1758,20.1197,20.1758,52924.7911
2008-01-15 12:00:00,43.19,43.21,43.14,43.15,76462.39554317549,20.1758,20.1851,20.1524,20.1571,76462.3955
2008-01-15 12:10:00,43.16,43.17,43.02,43.02,82869.0807799443,20.1618,20.1664,20.0964,20.0964,82869.0808
2008-01-15 12:20:00,43.03,43.12,43.0,43.07,76183.84401114206,20.101,20.1431,20.087,20.1197,76183.844
2008-01-15 12:30:00,43.07,43.08,42.99,43.02,96378.83008356548,20.1197,20.1244,20.0824,20.0964,96378.8301
2008-01-15 12:40:00,43.03,43.07,43.01,43.06,69498.60724233984,20.101,20.1197,20.0917,20.1151,69498.6072
2008-01-15 12:50:00,43.07,43.14,43.05,43.14,54038.99721448468,20.1197,20.1524,20.1104,20.1524,54038.9972
2008-01-15 13:00:00,43.14,43.17,43.13,43.14,40389.9721448468,20.1524,20.1664,20.1478,20.1524,40389.9721
2008-01-15 13:10:00,43.14,43.19,43.14,43.17,65320.33426183844,20.1524,20.1758,20.1524,20.1664,65320.3343
2008-01-15 13:20:00,43.18,43.18,43.09,43.12,105849.58217270196,20.1711,20.1711,20.1291,20.1431,105849.5822
2008-01-15 13:30:00,43.12,43.18,43.1,43.17,44011.14206128134,20.1431,20.1711,20.1337,20.1664,44011.1421
2008-01-15 13:40:00,43.17,43.17,43.08,43.09,63509.74930362117,20.1664,20.1664,20.1244,20.1291,63509.7493
2008-01-15 13:50:00,43.1,43.1,43.04,43.08,38997.21448467967,20.1337,20.1337,20.1057,20.1244,38997.2145
2008-01-15 14:00:00,43.08,43.1,43.02,43.06,54178.2729805014,20.1244,20.1337,20.0964,20.1151,54178.273
2008-01-15 14:10:00,43.04,43.14,43.04,43.08,54178.2729805014,20.1057,20.1524,20.1057,20.1244,54178.273
2008-01-15 14:20:00,43.07,43.07,42.97,43.07,82033.42618384401,20.1197,20.1197,20.073,20.1197,82033.4262
2008-01-15 14:30:00,43.07,43.08,43.02,43.05,84122.56267409472,20.1197,20.1244,20.0964,20.1104,84122.5627
2008-01-15 14:40:00,43.05,43.08,43.0,43.03,85793.87186629527,20.1104,20.1244,20.087,20.101,85793.8719
2008-01-15 14:50:00,43.04,43.09,42.96,42.99,112813.3704735376,20.1057,20.1291,20.0683,20.0824,112813.3705
2008-01-15 15:00:00,42.99,43.07,42.97,43.06,80083.56545961004,20.0824,20.1197,20.073,20.1151,80083.5655
2008-01-15 15:10:00,43.05,43.08,43.01,43.07,84540.38997214485,20.1104,20.1244,20.0917,20.1197,84540.39
2008-01-15 15:20:00,43.07,43.22,43.02,43.2,77994.42896935933,20.1197,20.1898,20.0964,20.1805,77994.429
2008-01-15 15:30:00,43.19,43.29,43.07,43.19,214066.85236768803,20.1758,20.2225,20.1197,20.1758,214066.8524
2008-01-15 15:40:00,43.19,43.19,43.01,43.04,230222.8412256268,20.1758,20.1758,20.0917,20.1057,230222.8412
2008-01-15 15:50:00,43.04,43.07,43.02,43.04,215738.1615598886,20.1057,20.1197,20.0964,20.1057,215738.1616
2008-01-16 09:30:00,42.79,43.13,42.79,43.12,126880.22284122564,19.9889,20.1478,19.9889,20.1431,126880.2228
2008-01-16 09:40:00,43.12,43.4,43.11,43.4,68523.67688022285,20.1431,20.2739,20.1384,20.2739,68523.6769
2008-01-16 09:50:00,43.37,43.47,43.34,43.37,70334.26183844011,20.2599,20.3066,20.2459,20.2599,70334.2618
2008-01-16 10:00:00,43.37,43.61,43.36,43.47,69916.43454038998,20.2599,20.372,20.2552,20.3066,69916.4345
2008-01-16 10:10:00,43.5,43.63,43.45,43.61,85793.87186629527,20.3206,20.3813,20.2972,20.372,85793.8719
2008-01-16 10:20:00,43.62,43.68,43.4,43.4,118941.50417827298,20.3767,20.4047,20.2739,20.2739,118941.5042
2008-01-16 10:30:00,43.38,43.57,43.37,43.57,154596.10027855154,20.2645,20.3533,20.2599,20.3533,154596.1003
2008-01-16 10:40:00,43.57,43.64,43.55,43.58,70334.26183844011,20.3533,20.386,20.344,20.358,70334.2618
2008-01-16 10:50:00,43.58,43.66,43.47,43.65,77019.49860724235,20.358,20.3953,20.3066,20.3907,77019.4986
2008-01-16 11:00:00,43.65,43.7,43.6,43.69,70055.71030640669,20.3907,20.414,20.3673,20.4094,70055.7103
2008-01-16 11:10:00,43.68,43.73,43.66,43.7,60306.40668523677,20.4047,20.428,20.3953,20.414,60306.4067
2008-01-16 11:20:00,43.7,43.71,43.63,43.65,34679.66573816156,20.414,20.4187,20.3813,20.3907,34679.6657
2008-01-16 11:30:00,43.64,43.65,43.47,43.61,46796.6573816156,20.386,20.3907,20.3066,20.372,46796.6574
2008-01-16 11:40:00,43.6,43.71,43.58,43.69,38300.8356545961,20.3673,20.4187,20.358,20.4094,38300.8357
2008-01-16 11:50:00,43.7,43.73,43.58,43.67,76880.22284122564,20.414,20.428,20.358,20.4,76880.2228
2008-01-16 12:00:00,43.68,43.73,43.6,43.69,60863.50974930362,20.4047,20.428,20.3673,20.4094,60863.5097
2008-01-16 12:10:00,43.68,43.72,43.64,43.65,43871.86629526463,20.4047,20.4234,20.386,20.3907,43871.8663
2008-01-16 12:20:00,43.64,43.71,43.63,43.7,36490.25069637883,20.386,20.4187,20.3813,20.414,36490.2507
2008-01-16 12:30:00,43.7,43.76,43.66,43.75,70752.08913649025,20.414,20.4421,20.3953,20.4374,70752.0891
2008-01-16 12:40:00,43.76,43.79,43.71,43.71,236072.4233983287,20.4421,20.4561,20.4187,20.4187,236072.4234
2008-01-16 12:50:00,43.71,43.78,43.71,43.73,49164.34540389972,20.4187,20.4514,20.4187,20.428,49164.3454
2008-01-16 13:00:00,43.73,43.73,43.64,43.68,62256.26740947076,20.428,20.428,20.386,20.4047,62256.2674
2008-01-16 13:10:00,43.69,43.75,43.63,43.71,66991.643454039,20.4094,20.4374,20.3813,20.4187,66991.6435
2008-01-16 13:20:00,43.72,43.73,43.55,43.55,43175.48746518106,20.4234,20.428,20.344,20.344,43175.4875
2008-01-16 13:30:00,43.55,43.6,43.52,43.54,141086.35097493036,20.344,20.3673,20.3299,20.3393,141086.351
2008-01-16 13:40:00,43.53,43.66,43.53,43.55,49721.44846796658,20.3346,20.3953,20.3346,20.344,49721.4485
2008-01-16 13:50:00,43.56,43.63,43.56,43.61,54735.37604456825,20.3486,20.3813,20.3486,20.372,54735.376
2008-01-16 14:00:00,43.63,43.7,43.57,43.69,343454.0389972145,20.3813,20.414,20.3533,20.4094,343454.039
2008-01-16 14:10:00,43.69,43.71,43.64,43.7,68523.67688022285,20.4094,20.4187,20.386,20.414,68523.6769
2008-01-16 14:20:00,43.69,43.8,43.66,43.78,109610.0278551532,20.4094,20.4607,20.3953,20.4514,109610.0279
2008-01-16 14:30:00,43.78,43.82,43.75,43.79,117548.74651810584,20.4514,20.4701,20.4374,20.4561,117548.7465
2008-01-16 14:40:00,43.81,43.83,43.78,43.83,112674.0947075209,20.4654,20.4748,20.4514,20.4748,112674.0947
2008-01-16 14:50:00,43.81,43.83,43.7,43.73,69637.88300835656,20.4654,20.4748,20.414,20.428,69637.883
2008-01-16 15:00:00,43.73,43.83,43.7,43.83,79247.91086350975,20.428,20.4748,20.414,20.4748,79247.9109
2008-01-16 15:10:00,43.83,43.91,43.79,43.88,88440.11142061281,20.4748,20.5121,20.4561,20.4981,88440.1114
2008-01-16 15:20:00,43.88,43.91,43.81,43.9,99025.06963788302,20.4981,20.5121,20.4654,20.5075,99025.0696
2008-01-16 15:30:00,43.9,43.91,43.69,43.7,169777.15877437327,20.5075,20.5121,20.4094,20.414,169777.1588
2008-01-16 15:40:00,43.7,43.78,43.65,43.77,166295.26462395545,20.414,20.4514,20.3907,20.4467,166295.2646
2008-01-16 15:50:00,43.75,43.75,43.61,43.61,243314.76323119772,20.4374,20.4374,20.372,20.372,243314.7632
2008-01-17 09:30:00,43.65,43.65,43.23,43.53,88857.93871866296,20.3907,20.3907,20.1945,20.3346,88857.9387
2008-01-17 09:40:00,43.53,43.58,43.27,43.35,61838.44011142062,20.3346,20.358,20.2132,20.2505,61838.4401
2008-01-17 09:50:00,43.35,43.4,43.13,43.15,57799.442896935936,20.2505,20.2739,20.1478,20.1571,57799.4429
2008-01-17 10:00:00,43.14,43.44,43.08,43.32,133286.90807799445,20.1524,20.2926,20.1244,20.2365,133286.9081
2008-01-17 10:10:00,43.32,43.33,43.09,43.1,80083.56545961004,20.2365,20.2412,20.1291,20.1337,80083.5655
2008-01-17 10:20:00,43.1,43.25,43.08,43.19,63091.92200557103,20.1337,20.2038,20.1244,20.1758,63091.922
2008-01-17 10:30:00,43.19,43.27,43.08,43.14,96239.55431754875,20.1758,20.2132,20.1244,20.1524,96239.5543
2008-01-17 10:40:00,43.13,43.26,43.09,43.25,63370.47353760446,20.1478,20.2085,20.1291,20.2038,63370.4735
2008-01-17 10:50:00,43.24,43.32,43.17,43.25,91225.62674094707,20.1991,20.2365,20.1664,20.2038,91225.6267
2008-01-17 11:00:00,43.25,43.35,43.25,43.3,53899.72144846797,20.2038,20.2505,20.2038,20.2272,53899.7214
2008-01-17 11:10:00,43.3,43.32,43.15,43.2,52646.23955431755,20.2272,20.2365,20.1571,20.1805,52646.2396
2008-01-17 11:20:00,43.2,43.2,43.1,43.11,40250.696378830085,20.1805,20.1805,20.1337,20.1384,40250.6964
2008-01-17 11:30:00,43.11,43.14,43.09,43.09,44011.14206128134,20.1384,20.1524,20.1291,20.1291,44011.1421
2008-01-17 11:40:00,43.09,43.16,43.08,43.12,69637.88300835656,20.1291,20.1618,20.1244,20.1431,69637.883
2008-01-17 11:50:00,43.12,43.22,43.09,43.12,53342.61838440112,20.1431,20.1898,20.1291,20.1431,53342.6184
2008-01-17 12:00:00,43.13,43.13,43.02,43.03,72284.12256267409,20.1478,20.1478,20.0964,20.101,72284.1226
2008-01-17 12:10:00,43.04,43.08,43.01,43.04,75626.74094707522,20.1057,20.1244,20.0917,20.1057,75626.7409
2008-01-17 12:20:00,43.04,43.09,43.04,43.07,76323.11977715878,20.1057,20.1291,20.1057,20.1197,76323.1198
2008-01-17 12:30:00,43.07,43.15,42.99,43.11,143593.3147632312,20.1197,20.1571,20.0824,20.1384,143593.3148
2008-01-17 12:40:00,43.12,43.22,43.11,43.17,42618.38440111421,20.1431,20.1898,20.1384,20.1664,42618.3844
2008-01-17 12:50:00,43.16,43.18,42.98,43.0,41782.72980501393,20.1618,20.1711,20.0777,20.087,41782.7298
2008-01-17 13:00:00,42.99,43.12,42.92,43.12,61838.44011142062,20.0824,20.1431,20.0497,20.1431,61838.4401
2008-01-17 13:10:00,43.12,43.23,43.09,43.17,51392.75766016713,20.1431,20.1945,20.1291,20.1664,51392.7577
2008-01-17 13:20:00,43.16,43.17,43.09,43.12,44846.796657381616,20.1618,20.1664,20.1291,20.1431,44846.7967
2008-01-17 13:30:00,43.12,43.19,43.09,43.17,60445.68245125349,20.1431,20.1758,20.1291,20.1664,60445.6825
2008-01-17 13:40:00,43.19,43.22,43.08,43.13,83565.45961002786,20.1758,20.1898,20.1244,20.1478,83565.4596
2008-01-17 13:50:00,43.14,43.25,43.12,43.19,58077.99442896936,20.1524,20.2038,20.1431,20.1758,58077.9944
2008-01-17 14:00:00,43.19,43.27,43.15,43.19,66155.98885793872,20.1758,20.2132,20.1571,20.1758,66155.9889
2008-01-17 14:10:00,43.19,43.22,43.14,43.14,81337.04735376046,20.1758,20.1898,20.1524,20.1524,81337.0474
2008-01-17 14:20:00,43.14,43.2,43.11,43.12,95125.34818941505,20.1524,20.1805,20.1384,20.1431,95125.3482
2008-01-17 14:30:00,43.11,43.12,42.98,43.02,155988.85793871866,20.1384,20.1431,20.0777,20.0964,155988.8579
2008-01-17 14:40:00,43.03,43.08,43.01,43.06,203342.6183844012,20.101,20.1244,20.0917,20.1151,203342.6184
2008-01-17 14:50:00,43.06,43.08,43.02,43.06,84122.56267409472,20.1151,20.1244,20.0964,20.1151,84122.5627
2008-01-17 15:00:00,43.06,43.18,43.03,43.12,175208.91364902508,20.1151,20.1711,20.101,20.1431,175208.9136
2008-01-17 15:10:00,43.12,43.14,43.01,43.07,76740.94707520891,20.1431,20.1524,20.0917,20.1197,76740.9471
2008-01-17 15:20:00,43.07,43.07,42.94,42.97,103621.16991643456,20.1197,20.1197,20.059,20.073,103621.1699
2008-01-17 15:30:00,42.95,43.02,42.89,42.97,189415.04178272985,20.0637,20.0964,20.0356,20.073,189415.0418
2008-01-17 15:40:00,42.97,42.97,42.85,42.88,195125.34818941503,20.073,20.073,20.017,20.031,195125.3482
2008-01-17 15:50:00,42.88,42.97,42.84,42.87,354038.9972144847,20.031,20.073,20.0123,20.0263,354038.9972
2008-01-18 09:30:00,43.27,43.34,42.76,42.83,414902.5069637883,20.2132,20.2459,19.9749,20.0076,414902.507
2008-01-18 09:40:00,42.8,43.03,42.79,42.92,81337.04735376046,19.9936,20.101,19.9889,20.0497,81337.0474
2008-01-18 09:50:00,42.93,42.93,42.69,42.84,81197.77158774374,20.0543,20.0543,19.9422,20.0123,81197.7716
2008-01-18 10:00:00,42.85,42.93,42.62,42.79,119498.60724233984,20.017,20.0543,19.9095,19.9889,119498.6072
2008-01-18 10:10:00,42.79,42.94,42.77,42.93,201949.860724234,19.9889,20.059,19.9796,20.0543,201949.8607
2008-01-18 10:20:00,42.92,42.94,42.84,42.94,44986.072423398335,20.0497,20.059,20.0123,20.059,44986.0724
2008-01-18 10:30:00,42.92,42.96,42.89,42.89,42896.93593314764,20.0497,20.0683,20.0356,20.0356,42896.9359
2008-01-18 10:40:00,42.89,42.97,42.88,42.94,58495.8217270195,20.0356,20.073,20.031,20.059,58495.8217
2008-01-18 10:50:00,42.94,43.05,42.91,43.0,34540.38997214485,20.059,20.1104,20.045,20.087,34540.39
2008-01-18 11:00:00,43.0,43.12,42.99,43.0,49442.89693593315,20.087,20.1431,20.0824,20.087,49442.8969
2008-01-18 11:10:00,43.02,43.15,43.0,43.11,82590.52924791086,20.0964,20.1571,20.087,20.1384,82590.5292
2008-01-18 11:20:00,43.11,43.14,42.9,43.11,79108.63509749304,20.1384,20.1524,20.0403,20.1384,79108.6351
2008-01-18 11:30:00,43.12,43.14,43.03,43.07,68802.22841225627,20.1431,20.1524,20.101,20.1197,68802.2284
2008-01-18 11:40:00,43.07,43.07,42.88,42.97,69359.33147632312,20.1197,20.1197,20.031,20.073,69359.3315
2008-01-18 11:50:00,42.97,42.99,42.72,42.76,63927.57660167131,20.073,20.0824,19.9562,19.9749,63927.5766
2008-01-18 12:00:00,42.76,42.94,42.75,42.9,93175.48746518108,19.9749,20.059,19.9702,20.0403,93175.4875
2008-01-18 12:10:00,42.91,43.0,42.77,42.79,115598.88579387189,20.045,20.087,19.9796,19.9889,115598.8858
2008-01-18 12:20:00,42.8,42.97,42.77,42.94,89275.7660167131,19.9936,20.073,19.9796,20.059,89275.766
2008-01-18 12:30:00,42.94,42.99,42.83,42.84,78133.70473537604,20.059,20.0824,20.0076,20.0123,78133.7047
2008-01-18 12:40:00,42.85,42.91,42.84,42.89,49582.172701949865,20.017,20.045,20.0123,20.0356,49582.1727
2008-01-18 12:50:00,42.89,42.9,42.77,42.84,52506.96378830084,20.0356,20.0403,19.9796,20.0123,52506.9638
2008-01-18 13:00:00,42.84,42.97,42.83,42.93,35654.596100278555,20.0123,20.073,20.0076,20.0543,35654.5961
2008-01-18 13:10:00,42.91,42.92,42.74,42.77,53621.16991643454,20.045,20.0497,19.9656,19.9796,53621.1699
2008-01-18 13:20:00,42.76,42.8,42.73,42.77,38718.66295264624,19.9749,19.9936,19.9609,19.9796,38718.663
2008-01-18 13:30:00,42.78,42.89,42.77,42.79,64345.40389972145,19.9843,20.0356,19.9796,19.9889,64345.4039
2008-01-18 13:40:00,42.79,42.98,42.77,42.9,68245.12534818942,19.9889,20.0777,19.9796,20.0403,68245.1253
2008-01-18 13:50:00,42.89,42.94,42.86,42.88,56545.96100278552,20.0356,20.059,20.0216,20.031,56545.961
2008-01-18 14:00:00,42.86,42.94,42.86,42.88,47075.20891364903,20.0216,20.059,20.0216,20.031,47075.2089
2008-01-18 14:10:00,42.88,42.88,42.74,42.79,123259.05292479107,20.031,20.031,19.9656,19.9889,123259.0529
2008-01-18 14:20:00,42.79,42.79,42.7,42.72,111699.1643454039,19.9889,19.9889,19.9469,19.9562,111699.1643
2008-01-18 14:30:00,42.72,42.76,42.63,42.74,130501.39275766016,19.9562,19.9749,19.9142,19.9656,130501.3928
2008-01-18 14:40:00,42.72,42.75,42.67,42.71,69498.60724233984,19.9562,19.9702,19.9329,19.9516,69498.6072
2008-01-18 14:50:00,42.69,42.78,42.6,42.77,81337.04735376046,19.9422,19.9843,19.9002,19.9796,81337.0474
2008-01-18 15:00:00,42.77,42.95,42.69,42.91,116852.36768802228,19.9796,20.0637,19.9422,20.045,116852.3677
2008-01-18 15:10:00,42.94,43.0,42.89,42.9,115738.16155988858,20.059,20.087,20.0356,20.0403,115738.1616
2008-01-18 15:20:00,42.91,42.93,42.72,42.75,95682.4512534819,20.045,20.0543,19.9562,19.9702,95682.4513
2008-01-18 15:30:00,42.75,42.92,42.75,42.84,153203.3426183844,19.9702,20.0497,19.9702,20.0123,153203.3426
2008-01-18 15:40:00,42.83,42.97,42.74,42.94,294568.2451253482,20.0076,20.073,19.9656,20.059,294568.2451
2008-01-18 15:50:00,42.94,42.96,42.69,42.74,374930.36211699166,20.059,20.0683,19.9422,19.9656,374930.3621
2008-01-22 09:30:00,40.59,42.54,40.59,41.93,141782.72980501392,18.9612,19.8721,18.9612,19.5872,141782.7298
2008-01-22 09:40:00,41.95,42.09,41.79,41.79,233426.1838440112,19.5965,19.6619,19.5218,19.5218,233426.1838
2008-01-22 09:50:00,41.83,42.01,41.23,41.25,378969.3593314763,19.5405,19.6246,19.2602,19.2695,378969.3593
2008-01-22 10:00:00,41.24,41.45,41.1,41.31,272144.8467966574,19.2649,19.363,19.1995,19.2976,272144.8468
2008-01-22 10:10:00,41.31,41.67,41.21,41.64,223259.0529247911,19.2976,19.4657,19.2508,19.4517,223259.0529
2008-01-22 10:20:00,41.65,41.83,41.57,41.79,113649.0250696379,19.4564,19.5405,19.419,19.5218,113649.0251
2008-01-22 10:30:00,41.81,41.81,41.32,41.41,178551.5320334262,19.5311,19.5311,19.3022,19.3443,178551.532
2008-01-22 10:40:00,41.39,41.54,41.29,41.45,146239.55431754875,19.3349,19.405,19.2882,19.363,146239.5543
2008-01-22 10:50:00,41.44,41.48,41.28,41.33,122423.39832869082,19.3583,19.377,19.2835,19.3069,122423.3983
2008-01-22 11:00:00,41.31,41.5,41.28,41.36,122701.94986072424,19.2976,19.3863,19.2835,19.3209,122701.9499
2008-01-22 11:10:00,41.39,41.47,41.2,41.28,140807.79944289694,19.3349,19.3723,19.2462,19.2835,140807.7994
2008-01-22 11:20:00,41.28,41.41,41.22,41.26,131615.59888579388,19.2835,19.3443,19.2555,19.2742,131615.5989
2008-01-22 11:30:00,41.29,41.29,40.98,40.99,145264.62395543177,19.2882,19.2882,19.1434,19.1481,145264.624
2008-01-22 11:40:00,41.0,41.18,41.0,41.14,111699.1643454039,19.1527,19.2368,19.1527,19.2181,111699.1643
2008-01-22 11:50:00,41.12,41.23,41.06,41.21,126601.6713091922,19.2088,19.2602,19.1808,19.2508,126601.6713
2008-01-22 12:00:00,41.21,41.46,41.21,41.44,93454.03899721448,19.2508,19.3676,19.2508,19.3583,93454.039
2008-01-22 12:10:00,41.44,41.49,41.34,41.42,114763.2311977716,19.3583,19.3816,19.3116,19.3489,114763.2312
2008-01-22 12:20:00,41.43,41.61,41.41,41.52,130779.9442896936,19.3536,19.4377,19.3443,19.3957,130779.9443
2008-01-22 12:30:00,41.51,41.55,41.42,41.5,57520.89136490251,19.391,19.4097,19.3489,19.3863,57520.8914
2008-01-22 12:40:00,41.51,41.59,41.41,41.54,87465.18105849583,19.391,19.4284,19.3443,19.405,87465.1811
2008-01-22 12:50:00,41.54,41.7,41.52,41.64,105153.2033426184,19.405,19.4797,19.3957,19.4517,105153.2033
2008-01-22 13:00:00,41.65,41.82,41.64,41.72,99582.17270194986,19.4564,19.5358,19.4517,19.4891,99582.1727
2008-01-22 13:10:00,41.71,41.82,41.61,41.69,114902.50696378831,19.4844,19.5358,19.4377,19.4751,114902.507
2008-01-22 13:20:00,41.69,41.76,41.52,41.62,88857.93871866296,19.4751,19.5078,19.3957,19.4424,88857.9387
2008-01-22 13:30:00,41.64,41.64,41.45,41.52,90529.24791086352,19.4517,19.4517,19.363,19.3957,90529.2479
2008-01-22 13:40:00,41.54,41.64,41.43,41.56,92757.66016713092,19.405,19.4517,19.3536,19.4143,92757.6602
2008-01-22 13:50:00,41.56,41.67,41.52,41.57,87186.6295264624,19.4143,19.4657,19.3957,19.419,87186.6295
2008-01-22 14:00:00,41.57,41.58,41.43,41.44,109331.4763231198,19.419,19.4237,19.3536,19.3583,109331.4763
2008-01-22 14:10:00,41.44,41.62,41.4,41.6,69359.33147632312,19.3583,19.4424,19.3396,19.433,69359.3315
2008-01-22 14:20:00,41.6,41.7,41.5,41.58,62952.64623955432,19.433,19.4797,19.3863,19.4237,62952.6462
2008-01-22 14:30:00,41.58,41.58,41.41,41.41,75766.01671309193,19.4237,19.4237,19.3443,19.3443,75766.0167
2008-01-22 14:40:00,41.41,41.54,41.37,41.51,69080.7799442897,19.3443,19.405,19.3256,19.391,69080.7799
2008-01-22 14:50:00,41.49,41.55,41.41,41.48,60584.9582172702,19.3816,19.4097,19.3443,19.377,60584.9582
2008-01-22 15:00:00,41.49,41.79,41.48,41.72,99164.34540389972,19.3816,19.5218,19.377,19.4891,99164.3454
2008-01-22 15:10:00,41.72,41.72,41.47,41.52,124233.98328690809,19.4891,19.4891,19.3723,19.3957,124233.9833
2008-01-22 15:20:00,41.53,41.62,41.5,41.6,116016.713091922,19.4003,19.4424,19.3863,19.433,116016.7131
2008-01-22 15:30:00,41.59,41.85,41.59,41.79,143036.21169916436,19.4284,19.5498,19.4284,19.5218,143036.2117
2008-01-22 15:40:00,41.8,41.85,41.59,41.61,174512.53481894152,19.5265,19.5498,19.4284,19.4377,174512.5348
2008-01-22 15:50:00,41.62,41.67,41.46,41.5,274651.81058495824,19.4424,19.4657,19.3676,19.3863,274651.8106
2008-01-23 09:30:00,40.41,40.93,39.45,40.36,204874.65181058497,18.8771,19.12,18.4287,18.8538,204874.6518
2008-01-23 09:40:00,40.36,40.5,40.21,40.42,146518.10584958218,18.8538,18.9192,18.7837,18.8818,146518.1058
2008-01-23 09:50:00,40.42,40.77,40.3,40.72,166016.71309192202,18.8818,19.0453,18.8258,19.0219,166016.7131
2008-01-23 10:00:00,40.72,40.86,40.61,40.67,207799.442896936,19.0219,19.0873,18.9706,18.9986,207799.4429
2008-01-23 10:10:00,40.69,40.87,40.65,40.86,82729.80501392759,19.0079,19.092,18.9892,19.0873,82729.805
2008-01-23 10:20:00,40.87,40.93,40.84,40.88,106128.1337047354,19.092,19.12,19.078,19.0967,106128.1337
2008-01-23 10:30:00,40.89,40.92,40.76,40.89,85793.87186629527,19.1014,19.1154,19.0406,19.1014,85793.8719
2008-01-23 10:40:00,40.89,41.07,40.69,41.05,194428.96935933147,19.1014,19.1854,19.0079,19.1761,194428.9694
2008-01-23 10:50:00,41.03,41.08,40.85,41.0,91225.62674094707,19.1668,19.1901,19.0827,19.1527,91225.6267
2008-01-23 11:00:00,41.0,41.11,40.93,40.93,67270.19498607243,19.1527,19.2041,19.12,19.12,67270.195
2008-01-23 11:10:00,40.95,41.08,40.93,41.06,71448.46796657382,19.1294,19.1901,19.12,19.1808,71448.468
2008-01-23 11:20:00,41.06,41.12,40.95,40.96,84679.66573816157,19.1808,19.2088,19.1294,19.1341,84679.6657
2008-01-23 11:30:00,40.96,40.98,40.81,40.81,155710.30640668524,19.1341,19.1434,19.064,19.064,155710.3064
2008-01-23 11:40:00,40.81,40.85,40.7,40.82,141086.35097493036,19.064,19.0827,19.0126,19.0687,141086.351
2008-01-23 11:50:00,40.82,40.83,40.67,40.67,82590.52924791086,19.0687,19.0733,18.9986,18.9986,82590.5292
2008-01-23 12:00:00,40.67,40.72,40.59,40.62,134679.66573816157,18.9986,19.0219,18.9612,18.9752,134679.6657
2008-01-23 12:10:00,40.6,40.72,40.58,40.71,198607.24233983288,18.9659,19.0219,18.9565,19.0173,198607.2423
2008-01-23 12:20:00,40.72,40.79,40.67,40.69,76462.39554317549,19.0219,19.0546,18.9986,19.0079,76462.3955
2008-01-23 12:30:00,40.68,40.7,40.57,40.6,131197.77158774374,19.0033,19.0126,18.9519,18.9659,131197.7716
2008-01-23 12:40:00,40.6,40.62,40.37,40.57,194707.52089136493,18.9659,18.9752,18.8585,18.9519,194707.5209
2008-01-23 12:50:00,40.59,40.65,40.52,40.54,62256.26740947076,18.9612,18.9892,18.9285,18.9379,62256.2674
2008-01-23 13:00:00,40.56,40.7,40.49,40.55,118384.40111420614,18.9472,19.0126,18.9145,18.9425,118384.4011
2008-01-23 13:10:00,40.52,40.62,40.45,40.6,107660.16713091925,18.9285,18.9752,18.8958,18.9659,107660.1671
2008-01-23 13:20:00,40.62,40.77,40.61,40.66,89275.7660167131,18.9752,19.0453,18.9706,18.9939,89275.766
2008-01-23 13:30:00,40.67,40.71,40.57,40.58,145961.00278551533,18.9986,19.0173,18.9519,18.9565,145961.0028
2008-01-23 13:40:00,40.57,40.69,40.56,40.67,103481.89415041784,18.9519,19.0079,18.9472,18.9986,103481.8942
2008-01-23 13:50:00,40.67,40.71,40.58,40.64,53621.16991643454,18.9986,19.0173,18.9565,18.9846,53621.1699
2008-01-23 14:00:00,40.64,40.67,40.57,40.65,59888.57938718663,18.9846,18.9986,18.9519,18.9892,59888.5794
2008-01-23 14:10:00,40.67,40.67,40.53,40.55,91364.9025069638,18.9986,18.9986,18.9332,18.9425,91364.9025
2008-01-23 14:20:00,40.56,40.82,40.54,40.75,161142.06128133705,18.9472,19.0687,18.9379,19.036,161142.0613
2008-01-23 14:30:00,40.75,40.83,40.73,40.83,126323.11977715878,19.036,19.0733,19.0266,19.0733,126323.1198
2008-01-23 14:40:00,40.83,40.85,40.65,40.72,111977.71587743734,19.0733,19.0827,18.9892,19.0219,111977.7159
2008-01-23 14:50:00,40.73,40.78,40.66,40.78,98189.41504178272,19.0266,19.05,18.9939,19.05,98189.415
2008-01-23 15:00:00,40.78,41.2,40.78,41.17,132590.52924791086,19.05,19.2462,19.05,19.2322,132590.5292
2008-01-23 15:10:00,41.2,41.34,41.16,41.22,141922.00557103066,19.2462,19.3116,19.2275,19.2555,141922.0056
2008-01-23 15:20:00,41.24,41.38,41.16,41.32,113509.74930362118,19.2649,19.3303,19.2275,19.3022,113509.7493
2008-01-23 15:30:00,41.31,41.44,41.26,41.43,178830.08356545962,19.2976,19.3583,19.2742,19.3536,178830.0836
2008-01-23 15:40:00,41.42,41.54,41.34,41.53,213927.5766016713,19.3489,19.405,19.3116,19.4003,213927.5766
2008-01-23 15:50:00,41.52,41.54,41.3,41.41,198050.13927576604,19.3957,19.405,19.2929,19.3443,198050.1393
2008-01-24 09:30:00,41.44,41.57,40.8,40.9,93175.48746518108,19.3583,19.419,19.0593,19.106,93175.4875
2008-01-24 09:40:00,40.9,40.93,40.7,40.76,292896.9359331477,19.106,19.12,19.0126,19.0406,292896.9359
2008-01-24 09:50:00,40.76,40.76,40.66,40.67,219220.0557103064,19.0406,19.0406,18.9939,18.9986,219220.0557
2008-01-24 10:00:00,40.67,40.8,40.59,40.7,193871.86629526463,18.9986,19.0593,18.9612,19.0126,193871.8663
2008-01-24 10:10:00,40.71,40.92,40.61,40.86,85376.04456824512,19.0173,19.1154,18.9706,19.0873,85376.0446
2008-01-24 10:20:00,40.87,41.17,40.85,40.99,396378.8300835655,19.092,19.2322,19.0827,19.1481,396378.8301
2008-01-24 10:30:00,41.0,41.08,40.88,41.03,494707.52089136495,19.1527,19.1901,19.0967,19.1668,494707.5209
2008-01-24 10:40:00,41.03,41.11,41.0,41.08,58217.27019498608,19.1668,19.2041,19.1527,19.1901,58217.2702
2008-01-24 10:50:00,41.08,41.14,40.92,40.94,57938.71866295265,19.1901,19.2181,19.1154,19.1247,57938.7187
2008-01-24 11:00:00,40.94,41.0,40.88,40.9,85933.14763231199,19.1247,19.1527,19.0967,19.106,85933.1476
2008-01-24 11:10:00,40.9,41.04,40.9,40.98,111559.8885793872,19.106,19.1714,19.106,19.1434,111559.8886
2008-01-24 11:20:00,40.96,41.13,40.96,41.09,51810.58495821728,19.1341,19.2135,19.1341,19.1948,51810.585
2008-01-24 11:30:00,41.08,41.13,41.0,41.0,55849.58217270195,19.1901,19.2135,19.1527,19.1527,55849.5822
2008-01-24 11:40:00,41.0,41.1,40.97,41.07,65041.78272980502,19.1527,19.1995,19.1387,19.1854,65041.7827
2008-01-24 11:50:00,41.06,41.13,40.94,40.94,57520.89136490251,19.1808,19.2135,19.1247,19.1247,57520.8914
2008-01-24 12:00:00,40.96,41.05,40.95,40.96,54178.2729805014,19.1341,19.1761,19.1294,19.1341,54178.273
2008-01-24 12:10:00,40.96,41.0,40.95,41.0,32590.529247910865,19.1341,19.1527,19.1294,19.1527,32590.5292
2008-01-24 12:20:00,40.99,41.0,40.88,40.9,51532.03342618384,19.1481,19.1527,19.0967,19.106,51532.0334
2008-01-24 12:30:00,40.93,40.98,40.85,40.91,127158.77437325906,19.12,19.1434,19.0827,19.1107,127158.7744
2008-01-24 12:40:00,40.91,40.97,40.88,40.91,67130.91922005572,19.1107,19.1387,19.0967,19.1107,67130.9192
2008-01-24 12:50:00,40.92,40.96,40.84,40.93,61977.71587743733,19.1154,19.1341,19.078,19.12,61977.7159
2008-01-24 13:00:00,40.93,40.96,40.82,40.85,33426.183844011146,19.12,19.1341,19.0687,19.0827,33426.1838
2008-01-24 13:10:00,40.86,41.01,40.83,40.93,66434.54038997214,19.0873,19.1574,19.0733,19.12,66434.5404
2008-01-24 13:20:00,40.92,40.97,40.88,40.88,63231.197771587744,19.1154,19.1387,19.0967,19.0967,63231.1978
2008-01-24 13:30:00,40.89,40.98,40.83,40.93,43314.76323119777,19.1014,19.1434,19.0733,19.12,43314.7632
2008-01-24 13:40:00,40.93,40.98,40.9,40.91,133147.63231197774,19.12,19.1434,19.106,19.1107,133147.6323
2008-01-24 13:50:00,40.9,40.96,40.89,40.92,77019.49860724235,19.106,19.1341,19.1014,19.1154,77019.4986
2008-01-24 14:00:00,40.93,40.96,40.9,40.92,79665.73816155989,19.12,19.1341,19.106,19.1154,79665.7382
2008-01-24 14:10:00,40.93,40.98,40.86,40.9,105988.85793871866,19.12,19.1434,19.0873,19.106,105988.8579
2008-01-24 14:20:00,40.92,41.11,40.91,41.0,125626.74094707522,19.1154,19.2041,19.1107,19.1527,125626.7409
2008-01-24 14:30:00,41.0,41.0,40.88,40.94,131476.32311977717,19.1527,19.1527,19.0967,19.1247,131476.3231
2008-01-24 14:40:00,40.95,40.97,40.84,40.85,139275.7660167131,19.1294,19.1387,19.078,19.0827,139275.766
2008-01-24 14:50:00,40.85,40.9,40.74,40.79,153481.89415041782,19.0827,19.106,19.0313,19.0546,153481.8942
2008-01-24 15:00:00,40.79,40.88,40.74,40.78,127855.15320334262,19.0546,19.0967,19.0313,19.05,127855.1532
2008-01-24 15:10:00,40.76,40.78,40.64,40.7,142339.8328690808,19.0406,19.05,18.9846,19.0126,142339.8329
2008-01-24 15:20:00,40.7,40.75,40.62,40.63,116016.713091922,19.0126,19.036,18.9752,18.9799,116016.7131
2008-01-24 15:30:00,40.64,40.71,40.63,40.65,229108.63509749304,18.9846,19.0173,18.9799,18.9892,229108.6351
2008-01-24 15:40:00,40.65,40.85,40.65,40.75,266295.2646239555,18.9892,19.0827,18.9892,19.036,266295.2646
2008-01-24 15:50:00,40.75,40.82,40.69,40.79,286490.2506963788,19.036,19.0687,19.0079,19.0546,286490.2507
2008-01-25 09:30:00,41.12,41.12,40.53,40.6,171169.9164345404,19.2088,19.2088,18.9332,18.9659,171169.9164
2008-01-25 09:40:00,40.6,40.7,40.6,40.67,126044.56824512537,18.9659,19.0126,18.9659,18.9986,126044.5682
2008-01-25 09:50:00,40.67,40.83,40.62,40.72,143871.86629526463,18.9986,19.0733,18.9752,19.0219,143871.8663
2008-01-25 10:00:00,40.72,40.86,40.71,40.78,103899.72144846796,19.0219,19.0873,19.0173,19.05,103899.7214
2008-01-25 10:10:00,40.76,40.85,40.72,40.85,61699.1643454039,19.0406,19.0827,19.0219,19.0827,61699.1643
2008-01-25 10:20:00,40.85,40.9,40.75,40.79,59192.20055710307,19.0827,19.106,19.036,19.0546,59192.2006
2008-01-25 10:30:00,40.8,40.8,40.71,40.76,93036.21169916436,19.0593,19.0593,19.0173,19.0406,93036.2117
2008-01-25 10:40:00,40.75,40.8,40.68,40.78,111699.1643454039,19.036,19.0593,19.0033,19.05,111699.1643
2008-01-25 10:50:00,40.76,40.8,40.72,40.75,64763.2311977716,19.0406,19.0593,19.0219,19.036,64763.2312
2008-01-25 11:00:00,40.75,40.79,40.64,40.65,73537.60445682451,19.036,19.0546,18.9846,18.9892,73537.6045
2008-01-25 11:10:00,40.65,40.74,40.58,40.7,51114.20612813371,18.9892,19.0313,18.9565,19.0126,51114.2061
2008-01-25 11:20:00,40.71,40.71,40.57,40.57,53760.44568245126,19.0173,19.0173,18.9519,18.9519,53760.4457
2008-01-25 11:30:00,40.58,40.65,40.55,40.59,73955.43175487466,18.9565,18.9892,18.9425,18.9612,73955.4318
2008-01-25 11:40:00,40.6,40.82,40.59,40.72,127855.15320334262,18.9659,19.0687,18.9612,19.0219,127855.1532
2008-01-25 11:50:00,40.71,40.75,40.62,40.7,68941.50417827298,19.0173,19.036,18.9752,19.0126,68941.5042
2008-01-25 12:00:00,40.71,40.9,40.65,40.88,46657.38161559889,19.0173,19.106,18.9892,19.0967,46657.3816
2008-01-25 12:10:00,40.89,40.98,40.86,40.93,55153.203342618384,19.1014,19.1434,19.0873,19.12,55153.2033
2008-01-25 12:20:00,40.93,40.95,40.74,40.8,84122.56267409472,19.12,19.1294,19.0313,19.0593,84122.5627
2008-01-25 12:30:00,40.81,40.91,40.8,40.84,52089.1364902507,19.064,19.1107,19.0593,19.078,52089.1365
2008-01-25 12:40:00,40.83,40.93,40.78,40.8,54874.65181058496,19.0733,19.12,19.05,19.0593,54874.6518
2008-01-25 12:50:00,40.8,40.93,40.72,40.75,72144.84679665738,19.0593,19.12,19.0219,19.036,72144.8468
2008-01-25 13:00:00,40.75,40.79,40.61,40.67,50696.378830083566,19.036,19.0546,18.9706,18.9986,50696.3788
2008-01-25 13:10:00,40.68,40.8,40.68,40.79,23259.05292479109,19.0033,19.0593,19.0033,19.0546,23259.0529
2008-01-25 13:20:00,40.8,40.82,40.61,40.72,41643.45403899722,19.0593,19.0687,18.9706,19.0219,41643.454
2008-01-25 13:30:00,40.72,40.72,40.57,40.67,58356.54596100279,19.0219,19.0219,18.9519,18.9986,58356.546
2008-01-25 13:40:00,40.67,40.68,40.53,40.56,48050.13927576602,18.9986,19.0033,18.9332,18.9472,48050.1393
2008-01-25 13:50:00,40.56,40.57,40.44,40.48,47353.760445682456,18.9472,18.9519,18.8912,18.9098,47353.7604
2008-01-25 14:00:00,40.48,40.57,40.46,40.49,42896.93593314764,18.9098,18.9519,18.9005,18.9145,42896.9359
2008-01-25 14:10:00,40.48,40.54,40.31,40.32,69498.60724233984,18.9098,18.9379,18.8304,18.8351,69498.6072
2008-01-25 14:20:00,40.33,40.57,40.3,40.5,75626.74094707522,18.8398,18.9519,18.8258,18.9192,75626.7409
2008-01-25 14:30:00,40.51,40.58,40.45,40.45,51671.30919220056,18.9239,18.9565,18.8958,18.8958,51671.3092
2008-01-25 14:40:00,40.47,40.48,40.27,40.32,67827.29805013927,18.9052,18.9098,18.8117,18.8351,67827.2981
2008-01-25 14:50:00,40.32,40.37,40.27,40.32,51114.20612813371,18.8351,18.8585,18.8117,18.8351,51114.2061
2008-01-25 15:00:00,40.33,40.37,40.29,40.37,58913.64902506965,18.8398,18.8585,18.8211,18.8585,58913.649
2008-01-25 15:10:00,40.37,40.64,40.35,40.62,55153.203342618384,18.8585,18.9846,18.8491,18.9752,55153.2033
2008-01-25 15:20:00,40.62,40.69,40.61,40.68,61002.785515320335,18.9752,19.0079,18.9706,19.0033,61002.7855
2008-01-25 15:30:00,40.68,40.7,40.57,40.58,152089.1364902507,19.0033,19.0126,18.9519,18.9565,152089.1365
2008-01-25 15:40:00,40.59,40.63,40.37,40.37,138440.1114206128,18.9612,18.9799,18.8585,18.8585,138440.1114
2008-01-25 15:50:00,40.37,40.51,40.21,40.46,323676.8802228412,18.8585,18.9239,18.7837,18.9005,323676.8802
2008-01-28 09:30:00,40.46,40.62,40.05,40.29,97353.76044568246,18.9005,18.9752,18.709,18.8211,97353.7604
2008-01-28 09:40:00,40.32,40.32,40.09,40.16,109052.92479108636,18.8351,18.8351,18.7277,18.7604,109052.9248
2008-01-28 09:50:00,40.16,40.2,39.86,40.02,77298.05013927577,18.7604,18.779,18.6202,18.695,77298.0501
2008-01-28 10:00:00,40.03,40.03,39.88,39.91,102785.51532033426,18.6996,18.6996,18.6296,18.6436,102785.5153
2008-01-28 10:10:00,39.92,40.19,39.92,40.16,117688.02228412256,18.6482,18.7744,18.6482,18.7604,117688.0223
2008-01-28 10:20:00,40.16,40.3,40.16,40.24,94846.79665738162,18.7604,18.8258,18.7604,18.7977,94846.7967
2008-01-28 10:30:00,40.24,40.47,40.19,40.24,147632.31197771587,18.7977,18.9052,18.7744,18.7977,147632.312
2008-01-28 10:40:00,40.24,40.34,40.21,40.29,113649.0250696379,18.7977,18.8444,18.7837,18.8211,113649.0251
2008-01-28 10:50:00,40.28,40.33,40.27,40.3,86629.52646239554,18.8164,18.8398,18.8117,18.8258,86629.5265
2008-01-28 11:00:00,40.32,40.33,40.13,40.19,167130.91922005572,18.8351,18.8398,18.7463,18.7744,167130.9192
2008-01-28 11:10:00,40.17,40.27,40.14,40.14,47493.03621169917,18.765,18.8117,18.751,18.751,47493.0362
2008-01-28 11:20:00,40.14,40.25,40.14,40.24,66295.26462395543,18.751,18.8024,18.751,18.7977,66295.2646
2008-01-28 11:30:00,40.24,40.28,40.2,40.26,77576.6016713092,18.7977,18.8164,18.779,18.8071,77576.6017
2008-01-28 11:40:00,40.26,40.27,40.2,40.23,46100.27855153204,18.8071,18.8117,18.779,18.7931,46100.2786
2008-01-28 11:50:00,40.23,40.24,40.14,40.16,98467.96657381616,18.7931,18.7977,18.751,18.7604,98467.9666
2008-01-28 12:00:00,40.16,40.27,40.11,40.12,131894.1504178273,18.7604,18.8117,18.737,18.7417,131894.1504
2008-01-28 12:10:00,40.14,40.21,40.11,40.19,46657.38161559889,18.751,18.7837,18.737,18.7744,46657.3816
2008-01-28 12:20:00,40.19,40.2,40.16,40.19,55153.203342618384,18.7744,18.779,18.7604,18.7744,55153.2033
2008-01-28 12:30:00,40.19,40.2,40.1,40.13,104038.99721448468,18.7744,18.779,18.7323,18.7463,104038.9972
2008-01-28 12:40:00,40.13,40.22,40.04,40.04,107242.33983286908,18.7463,18.7884,18.7043,18.7043,107242.3398
2008-01-28 12:50:00,40.04,40.19,40.04,40.16,70334.26183844011,18.7043,18.7744,18.7043,18.7604,70334.2618
2008-01-28 13:00:00,40.18,40.19,40.14,40.16,55153.203342618384,18.7697,18.7744,18.751,18.7604,55153.2033
2008-01-28 13:10:00,40.16,40.21,40.12,40.2,68384.40111420614,18.7604,18.7837,18.7417,18.779,68384.4011
2008-01-28 13:20:00,40.2,40.23,40.14,40.2,54038.99721448468,18.779,18.7931,18.751,18.779,54038.9972
2008-01-28 13:30:00,40.2,40.21,39.98,39.98,135515.32033426184,18.779,18.7837,18.6763,18.6763,135515.3203
2008-01-28 13:40:00,39.98,40.08,39.98,40.01,118802.22841225629,18.6763,18.723,18.6763,18.6903,118802.2284
2008-01-28 13:50:00,40.02,40.06,40.0,40.03,170891.36490250696,18.695,18.7136,18.6856,18.6996,170891.3649
2008-01-28 14:00:00,40.02,40.21,40.02,40.21,104735.37604456826,18.695,18.7837,18.695,18.7837,104735.376
2008-01-28 14:10:00,40.21,40.21,40.14,40.14,85376.04456824512,18.7837,18.7837,18.751,18.751,85376.0446
2008-01-28 14:20:00,40.14,40.23,40.12,40.17,74512.53481894151,18.751,18.7931,18.7417,18.765,74512.5348
2008-01-28 14:30:00,40.17,40.22,40.13,40.21,100278.55153203344,18.765,18.7884,18.7463,18.7837,100278.5515
2008-01-28 14:40:00,40.2,40.21,40.15,40.16,103760.44568245126,18.779,18.7837,18.7557,18.7604,103760.4457
2008-01-28 14:50:00,40.16,40.21,40.01,40.08,169916.43454038998,18.7604,18.7837,18.6903,18.723,169916.4345
2008-01-28 15:00:00,40.07,40.07,39.96,39.99,234679.6657381616,18.7183,18.7183,18.6669,18.6809,234679.6657
2008-01-28 15:10:00,39.99,40.09,39.91,39.91,183565.45961002787,18.6809,18.7277,18.6436,18.6436,183565.4596
2008-01-28 15:20:00,39.91,40.0,39.81,39.88,251392.75766016715,18.6436,18.6856,18.5969,18.6296,251392.7577
2008-01-28 15:30:00,39.88,40.04,39.88,40.04,229526.4623955432,18.6296,18.7043,18.6296,18.7043,229526.4624
2008-01-28 15:40:00,40.04,40.21,40.04,40.16,342479.1086350975,18.7043,18.7837,18.7043,18.7604,342479.1086
2008-01-28 15:50:00,40.16,40.19,39.85,40.19,617270.1949860725,18.7604,18.7744,18.6155,18.7744,617270.195
2008-01-29 09:30:00,39.14,40.45,39.14,39.85,617688.0222841226,18.2839,18.8958,18.2839,18.6155,617688.0223
2008-01-29 09:40:00,39.85,40.48,39.84,40.16,435097.4930362117,18.6155,18.9098,18.6109,18.7604,435097.493
2008-01-29 09:50:00,40.14,40.5,40.05,40.26,543454.0389972145,18.751,18.9192,18.709,18.8071,543454.039
2008-01-29 10:00:00,40.27,40.75,40.26,40.57,427437.3259052925,18.8117,19.036,18.8071,18.9519,427437.3259
2008-01-29 10:10:00,40.55,41.16,40.55,40.94,310584.9582172702,18.9425,19.2275,18.9425,19.1247,310584.9582
2008-01-29 10:20:00,40.94,41.41,40.94,41.37,267966.573816156,19.1247,19.3443,19.1247,19.3256,267966.5738
2008-01-29 10:30:00,41.36,42.84,41.24,42.69,750000.0,19.3209,20.0123,19.2649,19.9422,750000.0
2008-01-29 10:40:00,42.74,42.94,42.1,42.25,650974.930362117,19.9656,20.059,19.6666,19.7367,650974.9304
2008-01-29 10:50:00,42.24,42.28,41.93,42.14,499860.7242339833,19.732,19.7507,19.5872,19.6853,499860.7242
2008-01-29 11:00:00,42.14,42.26,41.97,42.1,249303.62116991644,19.6853,19.7413,19.6059,19.6666,249303.6212
2008-01-29 11:10:00,42.1,42.24,41.85,42.06,228969.3593314764,19.6666,19.732,19.5498,19.6479,228969.3593
2008-01-29 11:20:00,42.05,42.11,41.52,41.67,272701.9498607243,19.6432,19.6713,19.3957,19.4657,272701.9499
2008-01-29 11:30:00,41.64,41.89,41.58,41.82,200557.10306406688,19.4517,19.5685,19.4237,19.5358,200557.1031
2008-01-29 11:40:00,41.82,41.83,41.51,41.79,202367.68802228413,19.5358,19.5405,19.391,19.5218,202367.688
2008-01-29 11:50:00,41.81,42.14,41.68,42.03,212813.3704735376,19.5311,19.6853,19.4704,19.6339,212813.3705
2008-01-29 12:00:00,42.04,42.2,41.98,42.15,268245.12534818944,19.6386,19.7133,19.6105,19.69,268245.1253
2008-01-29 12:10:00,42.16,42.2,42.0,42.05,91225.62674094707,19.6946,19.7133,19.6199,19.6432,91225.6267
2008-01-29 12:20:00,42.05,42.18,42.0,42.05,167409.47075208914,19.6432,19.704,19.6199,19.6432,167409.4708
2008-01-29 12:30:00,42.07,42.16,42.05,42.08,140668.52367688023,19.6526,19.6946,19.6432,19.6573,140668.5237
2008-01-29 12:40:00,42.07,42.31,42.07,42.2,93314.76323119778,19.6526,19.7647,19.6526,19.7133,93314.7632
2008-01-29 12:50:00,42.2,42.53,42.19,42.48,171169.9164345404,19.7133,19.8675,19.7086,19.8441,171169.9164
2008-01-29 13:00:00,42.46,42.66,42.41,42.53,170891.36490250696,19.8348,19.9282,19.8114,19.8675,170891.3649
2008-01-29 13:10:00,42.52,42.59,42.33,42.35,95682.4512534819,19.8628,19.8955,19.774,19.7834,95682.4513
2008-01-29 13:20:00,42.35,42.67,42.35,42.51,158077.99442896937,19.7834,19.9329,19.7834,19.8581,158077.9944
2008-01-29 13:30:00,42.49,42.66,42.26,42.28,134958.217270195,19.8488,19.9282,19.7413,19.7507,134958.2173
2008-01-29 13:40:00,42.28,42.36,42.18,42.33,182869.0807799443,19.7507,19.7881,19.704,19.774,182869.0808
2008-01-29 13:50:00,42.33,42.38,42.3,42.35,212395.5431754875,19.774,19.7974,19.76,19.7834,212395.5432
2008-01-29 14:00:00,42.34,42.36,42.29,42.36,103342.61838440112,19.7787,19.7881,19.7554,19.7881,103342.6184
2008-01-29 14:10:00,42.36,42.36,42.27,42.35,190389.9721448468,19.7881,19.7881,19.746,19.7834,190389.9721
2008-01-29 14:20:00,42.34,42.36,42.15,42.21,98885.7938718663,19.7787,19.7881,19.69,19.718,98885.7939
2008-01-29 14:30:00,42.21,42.23,41.79,42.22,191225.62674094707,19.718,19.7273,19.5218,19.7227,191225.6267
2008-01-29 14:40:00,42.23,42.25,42.18,42.2,67270.19498607243,19.7273,19.7367,19.704,19.7133,67270.195
2008-01-29 14:50:00,42.21,42.25,42.21,42.24,45264.62395543176,19.718,19.7367,19.718,19.732,45264.624
2008-01-29 15:00:00,42.23,42.3,42.2,42.3,137186.6295264624,19.7273,19.76,19.7133,19.76,137186.6295
2008-01-29 15:10:00,42.31,42.35,42.28,42.3,149582.17270194986,19.7647,19.7834,19.7507,19.76,149582.1727
2008-01-29 15:20:00,42.31,42.36,42.3,42.32,143732.59052924791,19.7647,19.7881,19.76,19.7694,143732.5905
2008-01-29 15:30:00,42.31,42.33,42.31,42.33,223955.43175487468,19.7647,19.774,19.7647,19.774,223955.4318
2008-01-29 15:40:00,42.33,42.33,42.18,42.25,220891.364902507,19.774,19.774,19.704,19.7367,220891.3649
2008-01-29 15:50:00,42.25,42.28,42.11,42.18,332869.0807799443,19.7367,19.7507,19.6713,19.704,332869.0808
2008-01-30 09:30:00,42.1,42.9,42.1,42.58,343036.2116991644,19.6666,20.0403,19.6666,19.8908,343036.2117
2008-01-30 09:40:00,42.58,43.01,42.56,42.96,343593.3147632312,19.8908,20.0917,19.8815,20.0683,343593.3148
2008-01-30 09:50:00,42.97,43.08,42.73,42.9,374094.7075208914,20.073,20.1244,19.9609,20.0403,374094.7075
2008-01-30 10:00:00,42.91,43.04,42.78,42.79,186768.80222841227,20.045,20.1057,19.9843,19.9889,186768.8022
2008-01-30 10:10:00,42.79,42.91,42.78,42.81,170055.7103064067,19.9889,20.045,19.9843,19.9983,170055.7103
2008-01-30 10:20:00,42.8,42.91,42.76,42.84,173259.0529247911,19.9936,20.045,19.9749,20.0123,173259.0529
2008-01-30 10:30:00,42.84,42.84,42.71,42.76,102506.96378830084,20.0123,20.0123,19.9516,19.9749,102506.9638
2008-01-30 10:40:00,42.77,42.84,42.72,42.72,74651.81058495822,19.9796,20.0123,19.9562,19.9562,74651.8106
2008-01-30 10:50:00,42.72,42.79,42.53,42.53,101392.75766016712,19.9562,19.9889,19.8675,19.8675,101392.7577
2008-01-30 11:00:00,42.55,42.65,42.52,42.58,101532.03342618384,19.8768,19.9235,19.8628,19.8908,101532.0334
2008-01-30 11:10:00,42.58,42.58,42.49,42.58,112952.64623955432,19.8908,19.8908,19.8488,19.8908,112952.6462
2008-01-30 11:20:00,42.58,42.73,42.54,42.55,117409.47075208914,19.8908,19.9609,19.8721,19.8768,117409.4708
2008-01-30 11:30:00,42.55,42.55,42.44,42.47,259749.30362117,19.8768,19.8768,19.8254,19.8394,259749.3036
2008-01-30 11:40:00,42.48,42.49,42.35,42.41,61699.1643454039,19.8441,19.8488,19.7834,19.8114,61699.1643
2008-01-30 11:50:00,42.39,42.43,42.29,42.34,82172.70194986073,19.8021,19.8208,19.7554,19.7787,82172.7019
2008-01-30 12:00:00,42.36,42.36,42.18,42.18,60027.85515320335,19.7881,19.7881,19.704,19.704,60027.8552
2008-01-30 12:10:00,42.18,42.28,42.16,42.25,189832.86908078,19.704,19.7507,19.6946,19.7367,189832.8691
2008-01-30 12:20:00,42.25,42.34,42.19,42.28,278412.2562674095,19.7367,19.7787,19.7086,19.7507,278412.2563
2008-01-30 12:30:00,42.29,42.38,42.29,42.35,42896.93593314764,19.7554,19.7974,19.7554,19.7834,42896.9359
2008-01-30 12:40:00,42.36,42.36,42.34,42.35,49860.72423398329,19.7881,19.7881,19.7787,19.7834,49860.7242
2008-01-30 12:50:00,42.37,42.48,42.34,42.45,50000.0,19.7927,19.8441,19.7787,19.8301,50000.0
2008-01-30 13:00:00,42.46,42.46,42.14,42.16,97353.76044568246,19.8348,19.8348,19.6853,19.6946,97353.7604
2008-01-30 13:10:00,42.18,42.32,42.18,42.25,47493.03621169917,19.704,19.7694,19.704,19.7367,47493.0362
2008-01-30 13:20:00,42.25,42.3,42.22,42.29,66016.713091922,19.7367,19.76,19.7227,19.7554,66016.7131
2008-01-30 13:30:00,42.3,42.3,42.17,42.18,35097.4930362117,19.76,19.76,19.6993,19.704,35097.493
2008-01-30 13:40:00,42.18,42.22,42.03,42.08,53481.89415041783,19.704,19.7227,19.6339,19.6573,53481.8942
2008-01-30 13:50:00,42.1,42.16,42.09,42.13,41504.178272980505,19.6666,19.6946,19.6619,19.6806,41504.1783
2008-01-30 14:00:00,42.13,42.26,42.11,42.23,58217.27019498608,19.6806,19.7413,19.6713,19.7273,58217.2702
2008-01-30 14:10:00,42.24,42.61,42.22,42.43,127855.15320334262,19.732,19.9048,19.7227,19.8208,127855.1532
2008-01-30 14:20:00,42.49,42.62,42.29,42.36,154178.2729805014,19.8488,19.9095,19.7554,19.7881,154178.273
2008-01-30 14:30:00,42.38,42.46,42.25,42.4,160863.50974930363,19.7974,19.8348,19.7367,19.8067,160863.5097
2008-01-30 14:40:00,42.43,42.52,42.38,42.43,131058.49582172705,19.8208,19.8628,19.7974,19.8208,131058.4958
2008-01-30 14:50:00,42.43,42.47,42.3,42.38,84261.83844011143,19.8208,19.8394,19.76,19.7974,84261.8384
2008-01-30 15:00:00,42.4,42.61,42.38,42.54,142896.93593314764,19.8067,19.9048,19.7974,19.8721,142896.9359
2008-01-30 15:10:00,42.54,42.58,42.44,42.46,96935.93314763231,19.8721,19.8908,19.8254,19.8348,96935.9331
2008-01-30 15:20:00,42.45,42.46,42.18,42.26,123398.3286908078,19.8301,19.8348,19.704,19.7413,123398.3287
2008-01-30 15:30:00,42.28,42.3,42.11,42.2,193732.59052924791,19.7507,19.76,19.6713,19.7133,193732.5905
2008-01-30 15:40:00,42.2,42.28,42.05,42.1,204038.9972144847,19.7133,19.7507,19.6432,19.6666,204038.9972
2008-01-30 15:50:00,42.1,42.15,41.85,41.92,333286.9080779944,19.6666,19.69,19.5498,19.5825,333286.9081
2008-01-31 09:30:00,41.7,41.85,41.11,41.32,148467.96657381617,19.4797,19.5498,19.2041,19.3022,148467.9666
2008-01-31 09:40:00,41.32,41.62,41.21,41.22,123119.77715877438,19.3022,19.4424,19.2508,19.2555,123119.7772
2008-01-31 09:50:00,41.22,41.33,41.16,41.31,104735.37604456826,19.2555,19.3069,19.2275,19.2976,104735.376
2008-01-31 10:00:00,41.31,41.31,41.21,41.3,81337.04735376046,19.2976,19.2976,19.2508,19.2929,81337.0474
2008-01-31 10:10:00,41.31,41.31,41.04,41.15,84401.11420612814,19.2976,19.2976,19.1714,19.2228,84401.1142
2008-01-31 10:20:00,41.13,41.18,40.95,40.98,110027.85515320336,19.2135,19.2368,19.1294,19.1434,110027.8552
2008-01-31 10:30:00,40.98,40.98,40.82,40.93,185236.7688022284,19.1434,19.1434,19.0687,19.12,185236.7688
2008-01-31 10:40:00,40.93,40.95,40.89,40.95,178272.98050139277,19.12,19.1294,19.1014,19.1294,178272.9805
2008-01-31 10:50:00,40.95,41.16,40.89,41.14,107242.33983286908,19.1294,19.2275,19.1014,19.2181,107242.3398
2008-01-31 11:00:00,41.14,41.21,41.07,41.1,88579.38718662954,19.2181,19.2508,19.1854,19.1995,88579.3872
2008-01-31 11:10:00,41.1,41.28,41.07,41.28,52785.51532033426,19.1995,19.2835,19.1854,19.2835,52785.5153
2008-01-31 11:20:00,41.27,41.48,41.19,41.45,119220.05571030642,19.2789,19.377,19.2415,19.363,119220.0557
2008-01-31 11:30:00,41.45,41.51,41.41,41.46,213649.0250696379,19.363,19.391,19.3443,19.3676,213649.0251
2008-01-31 11:40:00,41.47,41.61,41.46,41.61,57520.89136490251,19.3723,19.4377,19.3676,19.4377,57520.8914
2008-01-31 11:50:00,41.59,41.9,41.59,41.83,106824.51253481896,19.4284,19.5732,19.4284,19.5405,106824.5125
2008-01-31 12:00:00,41.83,41.94,41.8,41.87,94707.52089136493,19.5405,19.5919,19.5265,19.5592,94707.5209
2008-01-31 12:10:00,41.85,41.87,41.7,41.72,58635.09749303621,19.5498,19.5592,19.4797,19.4891,58635.0975
2008-01-31 12:20:00,41.71,41.74,41.59,41.64,43454.03899721448,19.4844,19.4984,19.4284,19.4517,43454.039
2008-01-31 12:30:00,41.63,41.64,41.49,41.61,106406.6852367688,19.447,19.4517,19.3816,19.4377,106406.6852
2008-01-31 12:40:00,41.62,41.67,41.59,41.67,28969.359331476324,19.4424,19.4657,19.4284,19.4657,28969.3593
2008-01-31 12:50:00,41.68,41.68,41.5,41.57,72841.22562674095,19.4704,19.4704,19.3863,19.419,72841.2256
2008-01-31 13:00:00,41.57,41.62,41.56,41.62,52089.1364902507,19.419,19.4424,19.4143,19.4424,52089.1365
2008-01-31 13:10:00,41.62,41.7,41.61,41.67,58495.8217270195,19.4424,19.4797,19.4377,19.4657,58495.8217
2008-01-31 13:20:00,41.65,41.67,41.59,41.64,35654.596100278555,19.4564,19.4657,19.4284,19.4517,35654.5961
2008-01-31 13:30:00,41.64,41.72,41.64,41.68,42339.83286908078,19.4517,19.4891,19.4517,19.4704,42339.8329
2008-01-31 13:40:00,41.68,41.69,41.62,41.69,44986.072423398335,19.4704,19.4751,19.4424,19.4751,44986.0724
2008-01-31 13:50:00,41.68,41.69,41.59,41.62,49303.621169916434,19.4704,19.4751,19.4284,19.4424,49303.6212
2008-01-31 14:00:00,41.62,41.62,41.54,41.57,74651.81058495822,19.4424,19.4424,19.405,19.419,74651.8106
2008-01-31 14:10:00,41.56,41.77,41.56,41.74,112534.8189415042,19.4143,19.5124,19.4143,19.4984,112534.8189
2008-01-31 14:20:00,41.74,41.75,41.57,41.62,62813.37047353761,19.4984,19.5031,19.419,19.4424,62813.3705
2008-01-31 14:30:00,41.62,41.74,41.59,41.62,128969.35933147631,19.4424,19.4984,19.4284,19.4424,128969.3593
2008-01-31 14:40:00,41.61,41.74,41.59,41.7,83426.18384401115,19.4377,19.4984,19.4284,19.4797,83426.1838
2008-01-31 14:50:00,41.7,41.75,41.62,41.75,53481.89415041783,19.4797,19.5031,19.4424,19.5031,53481.8942
2008-01-31 15:00:00,41.76,41.93,41.69,41.93,123537.60445682453,19.5078,19.5872,19.4751,19.5872,123537.6045
2008-01-31 15:10:00,41.92,42.05,41.91,41.95,125766.01671309191,19.5825,19.6432,19.5778,19.5965,125766.0167
2008-01-31 15:20:00,41.96,41.97,41.88,41.93,99303.62116991644,19.6012,19.6059,19.5638,19.5872,99303.6212
2008-01-31 15:30:00,41.94,41.96,41.86,41.89,138718.66295264623,19.5919,19.6012,19.5545,19.5685,138718.663
2008-01-31 15:40:00,41.92,41.97,41.88,41.9,137325.90529247912,19.5825,19.6059,19.5638,19.5732,137325.9053
2008-01-31 15:50:00,41.9,41.93,41.53,41.64,277019.4986072424,19.5732,19.5872,19.4003,19.4517,277019.4986
2008-02-01 09:30:00,41.55,41.61,41.14,41.61,111142.06128133704,19.4097,19.4377,19.2181,19.4377,111142.0613
2008-02-01 09:40:00,41.64,41.88,41.49,41.81,81337.04735376046,19.4517,19.5638,19.3816,19.5311,81337.0474
2008-02-01 09:50:00,41.81,41.85,41.64,41.84,75348.1894150418,19.5311,19.5498,19.4517,19.5451,75348.1894
2008-02-01 10:00:00,41.85,42.26,41.79,42.17,156963.78830083567,19.5498,19.7413,19.5218,19.6993,156963.7883
2008-02-01 10:10:00,42.18,42.23,42.04,42.1,131894.1504178273,19.704,19.7273,19.6386,19.6666,131894.1504
2008-02-01 10:20:00,42.1,42.33,42.05,42.31,100557.10306406686,19.6666,19.774,19.6432,19.7647,100557.1031
2008-02-01 10:30:00,42.3,42.3,41.92,42.03,103481.89415041784,19.76,19.76,19.5825,19.6339,103481.8942
2008-02-01 10:40:00,42.04,42.11,41.95,42.1,77158.77437325906,19.6386,19.6713,19.5965,19.6666,77158.7744
2008-02-01 10:50:00,42.11,42.28,42.09,42.19,52228.41225626741,19.6713,19.7507,19.6619,19.7086,52228.4123
2008-02-01 11:00:00,42.2,42.24,42.08,42.1,47214.484679665744,19.7133,19.732,19.6573,19.6666,47214.4847
2008-02-01 11:10:00,42.1,42.23,42.07,42.21,32869.08077994429,19.6666,19.7273,19.6526,19.718,32869.0808
2008-02-01 11:20:00,42.2,42.29,42.16,42.2,49860.72423398329,19.7133,19.7554,19.6946,19.7133,49860.7242
2008-02-01 11:30:00,42.2,42.41,42.18,42.41,70194.9860724234,19.7133,19.8114,19.704,19.8114,70194.9861
2008-02-01 11:40:00,42.41,42.49,42.33,42.48,67827.29805013927,19.8114,19.8488,19.774,19.8441,67827.2981
2008-02-01 11:50:00,42.49,42.76,42.43,42.74,186908.07799442892,19.8488,19.9749,19.8208,19.9656,186908.078
2008-02-01 12:00:00,42.74,42.87,42.65,42.71,120055.71030640668,19.9656,20.0263,19.9235,19.9516,120055.7103
2008-02-01 12:10:00,42.71,42.84,42.67,42.78,91504.17827298053,19.9516,20.0123,19.9329,19.9843,91504.1783
2008-02-01 12:20:00,42.78,42.8,42.71,42.77,87883.00835654596,19.9843,19.9936,19.9516,19.9796,87883.0084
2008-02-01 12:30:00,42.76,42.79,42.69,42.71,82451.25348189415,19.9749,19.9889,19.9422,19.9516,82451.2535
2008-02-01 12:40:00,42.71,42.76,42.56,42.61,95961.00278551532,19.9516,19.9749,19.8815,19.9048,95961.0028
2008-02-01 12:50:00,42.62,42.71,42.61,42.63,58217.27019498608,19.9095,19.9516,19.9048,19.9142,58217.2702
2008-02-01 13:00:00,42.64,42.78,42.61,42.75,52785.51532033426,19.9189,19.9843,19.9048,19.9702,52785.5153
2008-02-01 13:10:00,42.75,42.76,42.63,42.63,51114.20612813371,19.9702,19.9749,19.9142,19.9142,51114.2061
2008-02-01 13:20:00,42.63,42.81,42.62,42.77,58774.373259052925,19.9142,19.9983,19.9095,19.9796,58774.3733
2008-02-01 13:30:00,42.77,42.77,42.66,42.69,52646.23955431755,19.9796,19.9796,19.9282,19.9422,52646.2396
2008-02-01 13:40:00,42.69,42.72,42.65,42.66,59470.75208913649,19.9422,19.9562,19.9235,19.9282,59470.7521
2008-02-01 13:50:00,42.68,42.71,42.64,42.66,87604.45682451254,19.9375,19.9516,19.9189,19.9282,87604.4568
2008-02-01 14:00:00,42.65,42.69,42.61,42.69,74233.98328690809,19.9235,19.9422,19.9048,19.9422,74233.9833
2008-02-01 14:10:00,42.68,42.76,42.65,42.74,64345.40389972145,19.9375,19.9749,19.9235,19.9656,64345.4039
2008-02-01 14:20:00,42.74,42.76,42.67,42.75,79526.46239554317,19.9656,19.9749,19.9329,19.9702,79526.4624
2008-02-01 14:30:00,42.75,42.79,42.72,42.74,96657.38161559888,19.9702,19.9889,19.9562,19.9656,96657.3816
2008-02-01 14:40:00,42.75,42.76,42.59,42.61,92200.55710306409,19.9702,19.9749,19.8955,19.9048,92200.5571
2008-02-01 14:50:00,42.61,42.74,42.6,42.7,98328.69080779944,19.9048,19.9656,19.9002,19.9469,98328.6908
2008-02-01 15:00:00,42.69,42.75,42.69,42.71,103899.72144846796,19.9422,19.9702,19.9422,19.9516,103899.7214
2008-02-01 15:10:00,42.72,42.72,42.6,42.65,102924.79108635098,19.9562,19.9562,19.9002,19.9235,102924.7911
2008-02-01 15:20:00,42.65,42.77,42.59,42.76,99582.17270194986,19.9235,19.9796,19.8955,19.9749,99582.1727
2008-02-01 15:30:00,42.77,42.8,42.71,42.79,135376.04456824512,19.9796,19.9936,19.9516,19.9889,135376.0446
2008-02-01 15:40:00,42.79,42.96,42.79,42.94,204178.2729805014,19.9889,20.0683,19.9889,20.059,204178.273
2008-02-01 15:50:00,42.95,42.96,42.79,42.84,272005.5710306407,20.0637,20.0683,19.9889,20.0123,272005.571
2008-02-04 09:30:00,42.89,43.06,42.74,42.77,107799.44289693594,20.0356,20.1151,19.9656,19.9796,107799.4429
2008-02-04 09:40:00,42.79,42.87,42.73,42.76,47214.484679665744,19.9889,20.0263,19.9609,19.9749,47214.4847
2008-02-04 09:50:00,42.78,42.98,42.73,42.88,68941.50417827298,19.9843,20.0777,19.9609,20.031,68941.5042
2008-02-04 10:00:00,42.89,42.97,42.81,42.94,66434.54038997214,20.0356,20.073,19.9983,20.059,66434.5404
2008-02-04 10:10:00,42.94,43.18,42.94,43.07,153899.721448468,20.059,20.1711,20.059,20.1197,153899.7214
2008-02-04 10:20:00,43.07,43.18,42.95,43.17,86072.4233983287,20.1197,20.1711,20.0637,20.1664,86072.4234
2008-02-04 10:30:00,43.18,43.22,43.12,43.22,58495.8217270195,20.1711,20.1898,20.1431,20.1898,58495.8217
2008-02-04 10:40:00,43.21,43.31,43.19,43.29,72284.12256267409,20.1851,20.2318,20.1758,20.2225,72284.1226
2008-02-04 10:50:00,43.29,43.4,43.28,43.4,84540.38997214485,20.2225,20.2739,20.2178,20.2739,84540.39
2008-02-04 11:00:00,43.4,43.42,43.32,43.42,82172.70194986073,20.2739,20.2832,20.2365,20.2832,82172.7019
2008-02-04 11:10:00,43.42,43.42,43.36,43.38,45682.45125348189,20.2832,20.2832,20.2552,20.2645,45682.4513
2008-02-04 11:20:00,43.37,43.38,43.23,43.24,47214.484679665744,20.2599,20.2645,20.1945,20.1991,47214.4847
2008-02-04 11:30:00,43.24,43.35,43.24,43.35,56824.51253481895,20.1991,20.2505,20.1991,20.2505,56824.5125
2008-02-04 11:40:00,43.34,43.37,43.33,43.37,40250.696378830085,20.2459,20.2599,20.2412,20.2599,40250.6964
2008-02-04 11:50:00,43.37,43.37,43.29,43.29,51810.58495821728,20.2599,20.2599,20.2225,20.2225,51810.585
2008-02-04 12:00:00,43.3,43.32,43.19,43.19,38161.55988857939,20.2272,20.2365,20.1758,20.1758,38161.5599
2008-02-04 12:10:00,43.19,43.27,43.19,43.23,32590.529247910865,20.1758,20.2132,20.1758,20.1945,32590.5292
2008-02-04 12:20:00,43.23,43.23,43.15,43.16,43314.76323119777,20.1945,20.1945,20.1571,20.1618,43314.7632
2008-02-04 12:30:00,43.16,43.19,43.15,43.15,35654.596100278555,20.1618,20.1758,20.1571,20.1571,35654.5961
2008-02-04 12:40:00,43.16,43.17,43.13,43.14,60863.50974930362,20.1618,20.1664,20.1478,20.1524,60863.5097
2008-02-04 12:50:00,43.14,43.19,43.14,43.19,52924.791086350975,20.1524,20.1758,20.1524,20.1758,52924.7911
2008-02-04 13:00:00,43.19,43.2,43.04,43.08,47771.58774373259,20.1758,20.1805,20.1057,20.1244,47771.5877
2008-02-04 13:10:00,43.08,43.14,43.08,43.12,40668.52367688023,20.1244,20.1524,20.1244,20.1431,40668.5237
2008-02-04 13:20:00,43.12,43.14,43.11,43.14,47214.484679665744,20.1431,20.1524,20.1384,20.1524,47214.4847
2008-02-04 13:30:00,43.14,43.19,43.14,43.14,47632.31197771588,20.1524,20.1758,20.1524,20.1524,47632.312
2008-02-04 13:40:00,43.14,43.19,43.14,43.17,42618.38440111421,20.1524,20.1758,20.1524,20.1664,42618.3844
2008-02-04 13:50:00,43.17,43.25,43.15,43.24,46657.38161559889,20.1664,20.2038,20.1571,20.1991,46657.3816
2008-02-04 14:00:00,43.22,43.23,43.09,43.12,58077.99442896936,20.1898,20.1945,20.1291,20.1431,58077.9944
2008-02-04 14:10:00,43.12,43.18,43.12,43.17,42479.108635097495,20.1431,20.1711,20.1431,20.1664,42479.1086
2008-02-04 14:20:00,43.17,43.2,43.13,43.19,56128.13370473538,20.1664,20.1805,20.1478,20.1758,56128.1337
2008-02-04 14:30:00,43.17,43.18,43.14,43.16,53203.342618384406,20.1664,20.1711,20.1524,20.1618,53203.3426
2008-02-04 14:40:00,43.14,43.22,43.14,43.19,45264.62395543176,20.1524,20.1898,20.1524,20.1758,45264.624
2008-02-04 14:50:00,43.19,43.24,43.13,43.22,49860.72423398329,20.1758,20.1991,20.1478,20.1898,49860.7242
2008-02-04 15:00:00,43.22,43.24,43.15,43.17,108635.0974930362,20.1898,20.1991,20.1571,20.1664,108635.0975
2008-02-04 15:10:00,43.17,43.21,43.16,43.2,56267.40947075209,20.1664,20.1851,20.1618,20.1805,56267.4095
2008-02-04 15:20:00,43.2,43.34,43.19,43.32,125208.91364902508,20.1805,20.2459,20.1758,20.2365,125208.9136
2008-02-04 15:30:00,43.33,43.42,43.32,43.35,251532.03342618383,20.2412,20.2832,20.2365,20.2505,251532.0334
2008-02-04 15:40:00,43.35,43.41,43.27,43.27,194846.79665738164,20.2505,20.2786,20.2132,20.2132,194846.7967
2008-02-04 15:50:00,43.27,43.32,43.23,43.27,182172.7019498608,20.2132,20.2365,20.1945,20.2132,182172.7019
2008-02-05 09:30:00,42.58,43.18,42.56,42.65,144150.41782729805,19.8908,20.1711,19.8815,19.9235,144150.4178
2008-02-05 09:40:00,42.66,42.71,42.51,42.64,107103.06406685236,19.9282,19.9516,19.8581,19.9189,107103.0641
2008-02-05 09:50:00,42.63,42.76,42.61,42.71,90111.42061281338,19.9142,19.9749,19.9048,19.9516,90111.4206
2008-02-05 10:00:00,42.69,42.71,42.44,42.48,94986.07242339832,19.9422,19.9516,19.8254,19.8441,94986.0724
2008-02-05 10:10:00,42.47,42.51,42.3,42.3,109052.92479108636,19.8394,19.8581,19.76,19.76,109052.9248
2008-02-05 10:20:00,42.32,42.53,42.3,42.41,84122.56267409472,19.7694,19.8675,19.76,19.8114,84122.5627
2008-02-05 10:30:00,42.41,42.45,42.28,42.39,90947.07520891364,19.8114,19.8301,19.7507,19.8021,90947.0752
2008-02-05 10:40:00,42.4,42.54,42.38,42.49,50557.10306406685,19.8067,19.8721,19.7974,19.8488,50557.1031
2008-02-05 10:50:00,42.5,42.51,42.33,42.41,44846.796657381616,19.8535,19.8581,19.774,19.8114,44846.7967
2008-02-05 11:00:00,42.43,42.43,42.23,42.24,52924.791086350975,19.8208,19.8208,19.7273,19.732,52924.7911
2008-02-05 11:10:00,42.26,42.41,42.2,42.38,60167.13091922006,19.7413,19.8114,19.7133,19.7974,60167.1309
2008-02-05 11:20:00,42.38,42.63,42.38,42.59,87325.90529247912,19.7974,19.9142,19.7974,19.8955,87325.9053
2008-02-05 11:30:00,42.59,42.59,42.47,42.53,51392.75766016713,19.8955,19.8955,19.8394,19.8675,51392.7577
2008-02-05 11:40:00,42.54,42.73,42.5,42.72,48467.96657381616,19.8721,19.9609,19.8535,19.9562,48467.9666
2008-02-05 11:50:00,42.73,42.75,42.6,42.62,36211.69916434541,19.9609,19.9702,19.9002,19.9095,36211.6992
2008-02-05 12:00:00,42.63,42.69,42.61,42.62,30362.116991643456,19.9142,19.9422,19.9048,19.9095,30362.117
2008-02-05 12:10:00,42.63,42.66,42.5,42.54,33286.908077994434,19.9142,19.9282,19.8535,19.8721,33286.9081
2008-02-05 12:20:00,42.56,42.56,42.41,42.41,31337.04735376045,19.8815,19.8815,19.8114,19.8114,31337.0474
2008-02-05 12:30:00,42.43,42.46,42.36,42.41,36211.69916434541,19.8208,19.8348,19.7881,19.8114,36211.6992
2008-02-05 12:40:00,42.41,42.51,42.39,42.48,28690.807799442897,19.8114,19.8581,19.8021,19.8441,28690.8078
2008-02-05 12:50:00,42.48,42.55,42.48,42.51,22701.949860724235,19.8441,19.8768,19.8441,19.8581,22701.9499
2008-02-05 13:00:00,42.51,42.58,42.5,42.54,42200.55710306407,19.8581,19.8908,19.8535,19.8721,42200.5571
2008-02-05 13:10:00,42.54,42.58,42.53,42.56,68245.12534818942,19.8721,19.8908,19.8675,19.8815,68245.1253
2008-02-05 13:20:00,42.58,42.69,42.57,42.58,59192.20055710307,19.8908,19.9422,19.8862,19.8908,59192.2006
2008-02-05 13:30:00,42.6,42.6,42.37,42.44,69637.88300835656,19.9002,19.9002,19.7927,19.8254,69637.883
2008-02-05 13:40:00,42.46,42.48,42.39,42.44,55571.03064066853,19.8348,19.8441,19.8021,19.8254,55571.0306
2008-02-05 13:50:00,42.46,42.49,42.43,42.48,40529.24791086351,19.8348,19.8488,19.8208,19.8441,40529.2479
2008-02-05 14:00:00,42.49,42.51,42.38,42.49,66155.98885793872,19.8488,19.8581,19.7974,19.8488,66155.9889
2008-02-05 14:10:00,42.51,42.53,42.48,42.48,59888.57938718663,19.8581,19.8675,19.8441,19.8441,59888.5794
2008-02-05 14:20:00,42.5,42.56,42.48,42.48,72423.39832869082,19.8535,19.8815,19.8441,19.8441,72423.3983
2008-02-05 14:30:00,42.48,42.53,42.43,42.53,63370.47353760446,19.8441,19.8675,19.8208,19.8675,63370.4735
2008-02-05 14:40:00,42.53,42.55,42.46,42.49,59192.20055710307,19.8675,19.8768,19.8348,19.8488,59192.2006
2008-02-05 14:50:00,42.5,42.5,42.39,42.41,56267.40947075209,19.8535,19.8535,19.8021,19.8114,56267.4095
2008-02-05 15:00:00,42.43,42.44,42.37,42.37,79805.01392757661,19.8208,19.8254,19.7927,19.7927,79805.0139
2008-02-05 15:10:00,42.38,42.46,42.33,42.45,127715.87743732592,19.7974,19.8348,19.774,19.8301,127715.8774
2008-02-05 15:20:00,42.45,42.48,42.26,42.29,93314.76323119778,19.8301,19.8441,19.7413,19.7554,93314.7632
2008-02-05 15:30:00,42.28,42.41,42.28,42.38,104317.5487465181,19.7507,19.8114,19.7507,19.7974,104317.5487
2008-02-05 15:40:00,42.38,42.4,42.14,42.18,142200.5571030641,19.7974,19.8067,19.6853,19.704,142200.5571
2008-02-05 15:50:00,42.18,42.33,42.17,42.25,284540.38997214485,19.704,19.774,19.6993,19.7367,284540.39
2008-02-06 09:30:00,42.4,42.57,42.24,42.24,52089.1364902507,19.8067,19.8862,19.732,19.732,52089.1365
2008-02-06 09:40:00,42.24,42.41,42.2,42.25,60027.85515320335,19.732,19.8114,19.7133,19.7367,60027.8552
2008-02-06 09:50:00,42.25,42.28,41.97,42.02,51532.03342618384,19.7367,19.7507,19.6059,19.6292,51532.0334
2008-02-06 10:00:00,42.02,42.11,41.95,42.09,63091.92200557103,19.6292,19.6713,19.5965,19.6619,63091.922
2008-02-06 10:10:00,42.07,42.24,42.07,42.11,42896.93593314764,19.6526,19.732,19.6526,19.6713,42896.9359
2008-02-06 10:20:00,42.12,42.12,41.97,42.03,57799.442896935936,19.6759,19.6759,19.6059,19.6339,57799.4429
2008-02-06 10:30:00,42.02,42.13,41.93,42.13,75487.4651810585,19.6292,19.6806,19.5872,19.6806,75487.4652
2008-02-06 10:40:00,42.13,42.18,42.1,42.11,41225.62674094708,19.6806,19.704,19.6666,19.6713,41225.6267
2008-02-06 10:50:00,42.11,42.13,42.05,42.13,24512.534818941505,19.6713,19.6806,19.6432,19.6806,24512.5348
2008-02-06 11:00:00,42.13,42.28,42.13,42.13,42896.93593314764,19.6806,19.7507,19.6806,19.6806,42896.9359
2008-02-06 11:10:00,42.13,42.19,42.1,42.13,36490.25069637883,19.6806,19.7086,19.6666,19.6806,36490.2507
2008-02-06 11:20:00,42.14,42.33,42.13,42.32,68105.84958217271,19.6853,19.774,19.6806,19.7694,68105.8496
2008-02-06 11:30:00,42.33,42.34,42.28,42.28,48050.13927576602,19.774,19.7787,19.7507,19.7507,48050.1393
2008-02-06 11:40:00,42.28,42.28,42.14,42.22,32033.42618384401,19.7507,19.7507,19.6853,19.7227,32033.4262
2008-02-06 11:50:00,42.22,42.23,42.18,42.2,11281.337047353762,19.7227,19.7273,19.704,19.7133,11281.337
2008-02-06 12:00:00,42.2,42.27,42.2,42.25,32172.70194986073,19.7133,19.746,19.7133,19.7367,32172.7019
2008-02-06 12:10:00,42.27,42.27,42.22,42.23,28133.704735376046,19.746,19.746,19.7227,19.7273,28133.7047
2008-02-06 12:20:00,42.23,42.23,42.1,42.1,22980.501392757666,19.7273,19.7273,19.6666,19.6666,22980.5014
2008-02-06 12:30:00,42.12,42.18,42.1,42.18,33565.45961002786,19.6759,19.704,19.6666,19.704,33565.4596
2008-02-06 12:40:00,42.17,42.17,42.07,42.07,19637.883008356548,19.6993,19.6993,19.6526,19.6526,19637.883
2008-02-06 12:50:00,42.07,42.12,42.04,42.12,19080.77994428969,19.6526,19.6759,19.6386,19.6759,19080.7799
2008-02-06 13:00:00,42.13,42.14,42.06,42.06,23537.604456824512,19.6806,19.6853,19.6479,19.6479,23537.6045
2008-02-06 13:10:00,42.06,42.1,42.02,42.08,21866.29526462396,19.6479,19.6666,19.6292,19.6573,21866.2953
2008-02-06 13:20:00,42.07,42.1,42.03,42.04,15598.885793871868,19.6526,19.6666,19.6339,19.6386,15598.8858
2008-02-06 13:30:00,42.04,42.05,41.95,41.95,22701.949860724235,19.6386,19.6432,19.5965,19.5965,22701.9499
2008-02-06 13:40:00,41.95,41.96,41.92,41.95,36629.526462395545,19.5965,19.6012,19.5825,19.5965,36629.5265
2008-02-06 13:50:00,41.95,41.99,41.92,41.92,48746.51810584959,19.5965,19.6152,19.5825,19.5825,48746.5181
2008-02-06 14:00:00,41.93,41.98,41.92,41.98,30362.116991643456,19.5872,19.6105,19.5825,19.6105,30362.117
2008-02-06 14:10:00,41.97,41.98,41.82,41.88,49582.172701949865,19.6059,19.6105,19.5358,19.5638,49582.1727
2008-02-06 14:20:00,41.87,41.96,41.83,41.93,42200.55710306407,19.5592,19.6012,19.5405,19.5872,42200.5571
2008-02-06 14:30:00,41.94,42.02,41.93,42.02,62952.64623955432,19.5919,19.6292,19.5872,19.6292,62952.6462
2008-02-06 14:40:00,42.02,42.03,41.95,41.97,43871.86629526463,19.6292,19.6339,19.5965,19.6059,43871.8663
2008-02-06 14:50:00,41.97,42.0,41.87,41.95,51253.48189415042,19.6059,19.6199,19.5592,19.5965,51253.4819
2008-02-06 15:00:00,41.95,41.97,41.92,41.95,46239.55431754875,19.5965,19.6059,19.5825,19.5965,46239.5543
2008-02-06 15:10:00,41.95,41.96,41.76,41.82,89415.04178272981,19.5965,19.6012,19.5078,19.5358,89415.0418
2008-02-06 15:20:00,41.83,41.85,41.78,41.83,62256.26740947076,19.5405,19.5498,19.5171,19.5405,62256.2674
2008-02-06 15:30:00,41.84,41.85,41.75,41.82,102924.79108635098,19.5451,19.5498,19.5031,19.5358,102924.7911
2008-02-06 15:40:00,41.84,41.9,41.79,41.88,246518.10584958212,19.5451,19.5732,19.5218,19.5638,246518.1058
2008-02-06 15:50:00,41.87,41.97,41.86,41.94,234679.6657381616,19.5592,19.6059,19.5545,19.5919,234679.6657
2008-02-07 09:30:00,41.79,42.16,41.79,41.96,336211.6991643454,19.5218,19.6946,19.5218,19.6012,336211.6992
2008-02-07 09:40:00,41.95,42.05,41.94,41.95,128969.35933147631,19.5965,19.6432,19.5919,19.5965,128969.3593
2008-02-07 09:50:00,41.94,42.04,41.9,42.04,130083.56545961004,19.5919,19.6386,19.5732,19.6386,130083.5655
2008-02-07 10:00:00,42.02,42.22,41.96,42.11,74094.70752089137,19.6292,19.7227,19.6012,19.6713,74094.7075
2008-02-07 10:10:00,42.1,42.26,42.0,42.16,97214.48467966574,19.6666,19.7413,19.6199,19.6946,97214.4847
2008-02-07 10:20:00,42.15,42.2,42.05,42.18,77994.42896935933,19.69,19.7133,19.6432,19.704,77994.429
2008-02-07 10:30:00,42.15,42.37,42.15,42.36,112813.3704735376,19.69,19.7927,19.69,19.7881,112813.3705
2008-02-07 10:40:00,42.34,42.48,42.34,42.45,142618.38440111422,19.7787,19.8441,19.7787,19.8301,142618.3844
2008-02-07 10:50:00,42.46,42.47,42.36,42.45,74094.70752089137,19.8348,19.8394,19.7881,19.8301,74094.7075
2008-02-07 11:00:00,42.46,42.53,42.31,42.31,52089.1364902507,19.8348,19.8675,19.7647,19.7647,52089.1365
2008-02-07 11:10:00,42.3,42.37,42.27,42.35,131337.04735376046,19.76,19.7927,19.746,19.7834,131337.0474
2008-02-07 11:20:00,42.37,42.45,42.35,42.41,54596.10027855154,19.7927,19.8301,19.7834,19.8114,54596.1003
2008-02-07 11:30:00,42.41,42.44,42.31,42.32,60863.50974930362,19.8114,19.8254,19.7647,19.7694,60863.5097
2008-02-07 11:40:00,42.33,42.48,42.32,42.46,71727.01949860725,19.774,19.8441,19.7694,19.8348,71727.0195
2008-02-07 11:50:00,42.47,42.48,42.38,42.4,51114.20612813371,19.8394,19.8441,19.7974,19.8067,51114.2061
2008-02-07 12:00:00,42.39,42.55,42.33,42.36,143454.0389972145,19.8021,19.8768,19.774,19.7881,143454.039
2008-02-07 12:10:00,42.36,42.36,42.23,42.25,77019.49860724235,19.7881,19.7881,19.7273,19.7367,77019.4986
2008-02-07 12:20:00,42.25,42.26,42.21,42.23,73676.88022284122,19.7367,19.7413,19.718,19.7273,73676.8802
2008-02-07 12:30:00,42.24,42.41,42.24,42.4,108077.99442896937,19.732,19.8114,19.732,19.8067,108077.9944
2008-02-07 12:40:00,42.4,42.41,42.3,42.39,72841.22562674095,19.8067,19.8114,19.76,19.8021,72841.2256
2008-02-07 12:50:00,42.4,42.56,42.39,42.56,80222.84122562675,19.8067,19.8815,19.8021,19.8815,80222.8412
2008-02-07 13:00:00,42.57,42.58,42.49,42.54,41364.902506963794,19.8862,19.8908,19.8488,19.8721,41364.9025
2008-02-07 13:10:00,42.55,42.63,42.52,42.61,51114.20612813371,19.8768,19.9142,19.8628,19.9048,51114.2061
2008-02-07 13:20:00,42.59,42.7,42.58,42.69,69080.7799442897,19.8955,19.9469,19.8908,19.9422,69080.7799
2008-02-07 13:30:00,42.69,42.73,42.61,42.66,63788.3008356546,19.9422,19.9609,19.9048,19.9282,63788.3008
2008-02-07 13:40:00,42.65,42.78,42.64,42.76,51392.75766016713,19.9235,19.9843,19.9189,19.9749,51392.7577
2008-02-07 13:50:00,42.76,42.83,42.7,42.81,70055.71030640669,19.9749,20.0076,19.9469,19.9983,70055.7103
2008-02-07 14:00:00,42.81,42.85,42.77,42.8,56128.13370473538,19.9983,20.017,19.9796,19.9936,56128.1337
2008-02-07 14:10:00,42.8,42.81,42.66,42.67,99164.34540389972,19.9936,19.9983,19.9282,19.9329,99164.3454
2008-02-07 14:20:00,42.66,42.72,42.64,42.65,97493.03621169916,19.9282,19.9562,19.9189,19.9235,97493.0362
2008-02-07 14:30:00,42.65,42.68,42.58,42.66,105710.30640668524,19.9235,19.9375,19.8908,19.9282,105710.3064
2008-02-07 14:40:00,42.66,42.74,42.63,42.7,120752.08913649026,19.9282,19.9656,19.9142,19.9469,120752.0891
2008-02-07 14:50:00,42.71,42.78,42.66,42.69,85236.76880222841,19.9516,19.9843,19.9282,19.9422,85236.7688
2008-02-07 15:00:00,42.69,42.76,42.63,42.65,130501.39275766016,19.9422,19.9749,19.9142,19.9235,130501.3928
2008-02-07 15:10:00,42.63,42.76,42.63,42.74,107799.44289693594,19.9142,19.9749,19.9142,19.9656,107799.4429
2008-02-07 15:20:00,42.74,42.91,42.73,42.84,145125.34818941506,19.9656,20.045,19.9609,20.0123,145125.3482
2008-02-07 15:30:00,42.84,42.92,42.83,42.89,132451.25348189415,20.0123,20.0497,20.0076,20.0356,132451.2535
2008-02-07 15:40:00,42.89,42.91,42.79,42.88,176323.11977715878,20.0356,20.045,19.9889,20.031,176323.1198
2008-02-07 15:50:00,42.88,43.03,42.84,42.97,274233.9832869081,20.031,20.101,20.0123,20.073,274233.9833
2008-02-08 09:30:00,42.84,42.84,42.37,42.59,119080.7799442897,20.0123,20.0123,19.7927,19.8955,119080.7799
2008-02-08 09:40:00,42.59,42.92,42.53,42.78,145125.34818941506,19.8955,20.0497,19.8675,19.9843,145125.3482
2008-02-08 09:50:00,42.79,43.37,42.7,43.34,114623.95543175488,19.9889,20.2599,19.9469,20.2459,114623.9554
2008-02-08 10:00:00,43.33,43.33,43.11,43.19,142479.1086350975,20.2412,20.2412,20.1384,20.1758,142479.1086
2008-02-08 10:10:00,43.19,43.29,43.15,43.29,129387.18662952646,20.1758,20.2225,20.1571,20.2225,129387.1866
2008-02-08 10:20:00,43.29,43.29,43.17,43.23,65459.61002785516,20.2225,20.2225,20.1664,20.1945,65459.61
2008-02-08 10:30:00,43.23,43.24,43.07,43.14,75905.29247910864,20.1945,20.1991,20.1197,20.1524,75905.2925
2008-02-08 10:40:00,43.12,43.25,43.1,43.12,101532.03342618384,20.1431,20.2038,20.1337,20.1431,101532.0334
2008-02-08 10:50:00,43.12,43.27,43.09,43.2,79805.01392757661,20.1431,20.2132,20.1291,20.1805,79805.0139
2008-02-08 11:00:00,43.2,43.5,43.2,43.46,169777.15877437327,20.1805,20.3206,20.1805,20.3019,169777.1588
2008-02-08 11:10:00,43.47,43.5,43.35,43.42,78830.08356545962,20.3066,20.3206,20.2505,20.2832,78830.0836
2008-02-08 11:20:00,43.42,43.42,43.32,43.4,64623.95543175488,20.2832,20.2832,20.2365,20.2739,64623.9554
2008-02-08 11:30:00,43.4,43.47,43.39,43.43,77994.42896935933,20.2739,20.3066,20.2692,20.2879,77994.429
2008-02-08 11:40:00,43.43,43.44,43.32,43.33,65041.78272980502,20.2879,20.2926,20.2365,20.2412,65041.7827
2008-02-08 11:50:00,43.35,43.35,43.3,43.3,49442.89693593315,20.2505,20.2505,20.2272,20.2272,49442.8969
2008-02-08 12:00:00,43.3,43.4,43.3,43.35,86072.4233983287,20.2272,20.2739,20.2272,20.2505,86072.4234
2008-02-08 12:10:00,43.35,43.37,43.23,43.24,40807.79944289694,20.2505,20.2599,20.1945,20.1991,40807.7994
2008-02-08 12:20:00,43.26,43.26,43.16,43.19,57938.71866295265,20.2085,20.2085,20.1618,20.1758,57938.7187
2008-02-08 12:30:00,43.19,43.25,43.15,43.22,70891.36490250696,20.1758,20.2038,20.1571,20.1898,70891.3649
2008-02-08 12:40:00,43.22,43.3,43.21,43.26,89972.14484679667,20.1898,20.2272,20.1851,20.2085,89972.1448
2008-02-08 12:50:00,43.27,43.49,43.27,43.46,121448.46796657382,20.2132,20.3159,20.2132,20.3019,121448.468
2008-02-08 13:00:00,43.46,43.46,43.3,43.4,66991.643454039,20.3019,20.3019,20.2272,20.2739,66991.6435
2008-02-08 13:10:00,43.4,43.4,43.23,43.27,98467.96657381616,20.2739,20.2739,20.1945,20.2132,98467.9666
2008-02-08 13:20:00,43.27,43.35,43.21,43.35,88718.66295264625,20.2132,20.2505,20.1851,20.2505,88718.663
2008-02-08 13:30:00,43.34,43.42,43.27,43.37,146239.55431754875,20.2459,20.2832,20.2132,20.2599,146239.5543
2008-02-08 13:40:00,43.37,43.4,43.27,43.37,200696.3788300836,20.2599,20.2739,20.2132,20.2599,200696.3788
2008-02-08 13:50:00,43.35,43.38,43.33,43.36,178412.25626740948,20.2505,20.2645,20.2412,20.2552,178412.2563
2008-02-08 14:00:00,43.36,43.38,43.33,43.35,147771.5877437326,20.2552,20.2645,20.2412,20.2505,147771.5877
2008-02-08 14:10:00,43.35,43.37,43.33,43.35,136211.69916434542,20.2505,20.2599,20.2412,20.2505,136211.6992
2008-02-08 14:20:00,43.35,43.44,43.33,43.4,135654.59610027855,20.2505,20.2926,20.2412,20.2739,135654.5961
2008-02-08 14:30:00,43.39,43.66,43.38,43.64,252089.1364902507,20.2692,20.3953,20.2645,20.386,252089.1365
2008-02-08 14:40:00,43.62,43.65,43.55,43.6,160167.13091922007,20.3767,20.3907,20.344,20.3673,160167.1309
2008-02-08 14:50:00,43.62,43.63,43.48,43.49,243871.86629526463,20.3767,20.3813,20.3113,20.3159,243871.8663
2008-02-08 15:00:00,43.5,43.55,43.43,43.47,149860.7242339833,20.3206,20.344,20.2879,20.3066,149860.7242
2008-02-08 15:10:00,43.46,43.52,43.4,43.5,210445.6824512535,20.3019,20.3299,20.2739,20.3206,210445.6825
2008-02-08 15:20:00,43.5,43.51,43.37,43.4,140111.42061281338,20.3206,20.3253,20.2599,20.2739,140111.4206
2008-02-08 15:30:00,43.4,43.47,43.37,43.39,247632.3119777159,20.2739,20.3066,20.2599,20.2692,247632.312
2008-02-08 15:40:00,43.39,43.63,43.37,43.6,239275.7660167131,20.2692,20.3813,20.2599,20.3673,239275.766
2008-02-08 15:50:00,43.6,43.6,43.35,43.42,258356.5459610028,20.3673,20.3673,20.2505,20.2832,258356.546
2008-02-11 09:30:00,43.41,43.41,43.12,43.23,135236.7688022284,20.2786,20.2786,20.1431,20.1945,135236.7688
2008-02-11 09:40:00,43.23,43.49,43.15,43.38,455988.8579387187,20.1945,20.3159,20.1571,20.2645,455988.8579
2008-02-11 09:50:00,43.39,43.45,43.3,43.45,185793.8718662953,20.2692,20.2972,20.2272,20.2972,185793.8719
2008-02-11 10:00:00,43.45,43.62,43.45,43.49,180779.9442896936,20.2972,20.3767,20.2972,20.3159,180779.9443
2008-02-11 10:10:00,43.5,43.5,43.3,43.3,73119.77715877438,20.3206,20.3206,20.2272,20.2272,73119.7772
2008-02-11 10:20:00,43.32,43.42,43.27,43.34,89554.31754874652,20.2365,20.2832,20.2132,20.2459,89554.3175
2008-02-11 10:30:00,43.32,43.32,43.25,43.29,87047.3537604457,20.2365,20.2365,20.2038,20.2225,87047.3538
2008-02-11 10:40:00,43.29,43.36,43.25,43.33,94707.52089136493,20.2225,20.2552,20.2038,20.2412,94707.5209
2008-02-11 10:50:00,43.34,43.4,43.3,43.33,129526.4623955432,20.2459,20.2739,20.2272,20.2412,129526.4624
2008-02-11 11:00:00,43.33,43.41,43.32,43.37,73676.88022284122,20.2412,20.2786,20.2365,20.2599,73676.8802
2008-02-11 11:10:00,43.36,43.37,43.15,43.17,109052.92479108636,20.2552,20.2599,20.1571,20.1664,109052.9248
2008-02-11 11:20:00,43.17,43.22,43.04,43.12,77576.6016713092,20.1664,20.1898,20.1057,20.1431,77576.6017
2008-02-11 11:30:00,43.12,43.12,42.97,42.97,81476.32311977717,20.1431,20.1431,20.073,20.073,81476.3231
2008-02-11 11:40:00,42.97,42.97,42.9,42.93,61142.06128133705,20.073,20.073,20.0403,20.0543,61142.0613
2008-02-11 11:50:00,42.93,42.97,42.91,42.91,44428.96935933148,20.0543,20.073,20.045,20.045,44428.9694
2008-02-11 12:00:00,42.93,43.12,42.91,43.09,76044.56824512535,20.0543,20.1431,20.045,20.1291,76044.5682
2008-02-11 12:10:00,43.07,43.09,43.06,43.06,107660.16713091925,20.1197,20.1291,20.1151,20.1151,107660.1671
2008-02-11 12:20:00,43.07,43.07,43.03,43.05,46100.27855153204,20.1197,20.1197,20.101,20.1104,46100.2786
2008-02-11 12:30:00,43.05,43.27,43.04,43.2,116991.643454039,20.1104,20.2132,20.1057,20.1805,116991.6435
2008-02-11 12:40:00,43.22,43.28,43.15,43.25,44568.24512534819,20.1898,20.2178,20.1571,20.2038,44568.2451
2008-02-11 12:50:00,43.25,43.25,43.17,43.22,32451.25348189416,20.2038,20.2038,20.1664,20.1898,32451.2535
2008-02-11 13:00:00,43.22,43.29,43.05,43.06,51392.75766016713,20.1898,20.2225,20.1104,20.1151,51392.7577
2008-02-11 13:10:00,43.06,43.17,43.03,43.03,80640.66852367688,20.1151,20.1664,20.101,20.101,80640.6685
2008-02-11 13:20:00,43.03,43.04,42.95,43.04,61420.61281337048,20.101,20.1057,20.0637,20.1057,61420.6128
2008-02-11 13:30:00,43.04,43.16,43.04,43.08,69498.60724233984,20.1057,20.1618,20.1057,20.1244,69498.6072
2008-02-11 13:40:00,43.09,43.11,43.07,43.11,52367.68802228413,20.1291,20.1384,20.1197,20.1384,52367.688
2008-02-11 13:50:00,43.11,43.19,43.1,43.14,67827.29805013927,20.1384,20.1758,20.1337,20.1524,67827.2981
2008-02-11 14:00:00,43.12,43.16,43.11,43.15,99721.44846796658,20.1431,20.1618,20.1384,20.1571,99721.4485
2008-02-11 14:10:00,43.15,43.2,43.15,43.19,73955.43175487466,20.1571,20.1805,20.1571,20.1758,73955.4318
2008-02-11 14:20:00,43.17,43.18,43.12,43.12,81337.04735376046,20.1664,20.1711,20.1431,20.1431,81337.0474
2008-02-11 14:30:00,43.12,43.12,43.07,43.11,76183.84401114206,20.1431,20.1431,20.1197,20.1384,76183.844
2008-02-11 14:40:00,43.1,43.15,43.09,43.12,79108.63509749304,20.1337,20.1571,20.1291,20.1431,79108.6351
2008-02-11 14:50:00,43.12,43.16,42.94,42.97,421587.7437325906,20.1431,20.1618,20.059,20.073,421587.7437
2008-02-11 15:00:00,42.98,43.24,42.94,43.22,144011.14206128134,20.0777,20.1991,20.059,20.1898,144011.1421
2008-02-11 15:10:00,43.22,43.25,43.17,43.17,54874.65181058496,20.1898,20.2038,20.1664,20.1664,54874.6518
2008-02-11 15:20:00,43.18,43.31,43.17,43.24,183844.0111420613,20.1711,20.2318,20.1664,20.1991,183844.0111
2008-02-11 15:30:00,43.24,43.33,43.15,43.16,139693.59331476325,20.1991,20.2412,20.1571,20.1618,139693.5933
2008-02-11 15:40:00,43.16,43.17,43.12,43.16,90389.9721448468,20.1618,20.1664,20.1431,20.1618,90389.9721
2008-02-11 15:50:00,43.17,43.17,43.07,43.09,292896.9359331477,20.1664,20.1664,20.1197,20.1291,292896.9359
2008-02-12 09:30:00,43.47,43.47,42.9,42.94,151949.860724234,20.3066,20.3066,20.0403,20.059,151949.8607
2008-02-12 09:40:00,42.96,43.17,42.91,43.11,217270.19498607243,20.0683,20.1664,20.045,20.1384,217270.195
2008-02-12 09:50:00,43.12,43.25,42.99,43.25,341504.1782729805,20.1431,20.2038,20.0824,20.2038,341504.1783
2008-02-12 10:00:00,43.25,43.49,43.19,43.22,98607.24233983288,20.2038,20.3159,20.1758,20.1898,98607.2423
2008-02-12 10:10:00,43.24,43.28,43.07,43.08,218941.504178273,20.1991,20.2178,20.1197,20.1244,218941.5042
2008-02-12 10:20:00,43.08,43.2,43.07,43.19,45403.89972144847,20.1244,20.1805,20.1197,20.1758,45403.8997
2008-02-12 10:30:00,43.18,43.22,43.07,43.09,50278.55153203343,20.1711,20.1898,20.1197,20.1291,50278.5515
2008-02-12 10:40:00,43.1,43.2,43.08,43.13,58217.27019498608,20.1337,20.1805,20.1244,20.1478,58217.2702
2008-02-12 10:50:00,43.12,43.33,43.12,43.23,149164.34540389973,20.1431,20.2412,20.1431,20.1945,149164.3454
2008-02-12 11:00:00,43.24,43.33,43.21,43.32,48607.24233983287,20.1991,20.2412,20.1851,20.2365,48607.2423
2008-02-12 11:10:00,43.32,43.45,43.32,43.44,258913.64902506967,20.2365,20.2972,20.2365,20.2926,258913.649
2008-02-12 11:20:00,43.43,43.45,43.22,43.29,32451.25348189416,20.2879,20.2972,20.1898,20.2225,32451.2535
2008-02-12 11:30:00,43.3,43.42,43.3,43.36,24094.707520891367,20.2272,20.2832,20.2272,20.2552,24094.7075
2008-02-12 11:40:00,43.36,43.47,43.35,43.46,25766.01671309192,20.2552,20.3066,20.2505,20.3019,25766.0167
2008-02-12 11:50:00,43.45,43.52,43.42,43.47,58356.54596100279,20.2972,20.3299,20.2832,20.3066,58356.546
2008-02-12 12:00:00,43.45,43.5,43.4,43.48,69220.0557103064,20.2972,20.3206,20.2739,20.3113,69220.0557
2008-02-12 12:10:00,43.48,43.49,43.43,43.47,40250.696378830085,20.3113,20.3159,20.2879,20.3066,40250.6964
2008-02-12 12:20:00,43.47,43.47,43.35,43.39,39136.490250696384,20.3066,20.3066,20.2505,20.2692,39136.4903
2008-02-12 12:30:00,43.4,43.44,43.35,43.41,45821.72701949861,20.2739,20.2926,20.2505,20.2786,45821.727
2008-02-12 12:40:00,43.41,43.43,43.4,43.41,60724.23398328691,20.2786,20.2879,20.2739,20.2786,60724.234
2008-02-12 12:50:00,43.4,43.43,43.4,43.42,24930.362116991644,20.2739,20.2879,20.2739,20.2832,24930.3621
2008-02-12 13:00:00,43.43,43.5,43.43,43.45,34679.66573816156,20.2879,20.3206,20.2879,20.2972,34679.6657
2008-02-12 13:10:00,43.44,43.58,43.42,43.54,34818.94150417828,20.2926,20.358,20.2832,20.3393,34818.9415
2008-02-12 13:20:00,43.55,43.6,43.49,43.59,27715.877437325908,20.344,20.3673,20.3159,20.3626,27715.8774
2008-02-12 13:30:00,43.59,43.64,43.52,43.57,90807.79944289694,20.3626,20.386,20.3299,20.3533,90807.7994
2008-02-12 13:40:00,43.57,43.58,43.52,43.54,34122.56267409471,20.3533,20.358,20.3299,20.3393,34122.5627
2008-02-12 13:50:00,43.53,43.55,43.44,43.48,34540.38997214485,20.3346,20.344,20.2926,20.3113,34540.39
2008-02-12 14:00:00,43.47,43.51,43.45,43.5,37186.6295264624,20.3066,20.3253,20.2972,20.3206,37186.6295
2008-02-12 14:10:00,43.5,43.51,43.47,43.47,72144.84679665738,20.3206,20.3253,20.3066,20.3066,72144.8468
2008-02-12 14:20:00,43.47,43.5,43.46,43.48,19220.05571030641,20.3066,20.3206,20.3019,20.3113,19220.0557
2008-02-12 14:30:00,43.47,43.5,43.44,43.45,60306.40668523677,20.3066,20.3206,20.2926,20.2972,60306.4067
2008-02-12 14:40:00,43.47,43.47,43.4,43.45,63788.3008356546,20.3066,20.3066,20.2739,20.2972,63788.3008
2008-02-12 14:50:00,43.46,43.46,43.41,43.44,37604.45682451253,20.3019,20.3019,20.2786,20.2926,37604.4568
2008-02-12 15:00:00,43.43,43.44,43.39,43.4,61699.1643454039,20.2879,20.2926,20.2692,20.2739,61699.1643
2008-02-12 15:10:00,43.4,43.48,43.4,43.42,131476.32311977717,20.2739,20.3113,20.2739,20.2832,131476.3231
2008-02-12 15:20:00,43.43,43.45,43.2,43.34,124233.98328690809,20.2879,20.2972,20.1805,20.2459,124233.9833
2008-02-12 15:30:00,43.32,43.39,43.31,43.33,156128.13370473537,20.2365,20.2692,20.2318,20.2412,156128.1337
2008-02-12 15:40:00,43.32,43.41,43.27,43.35,112256.26740947076,20.2365,20.2786,20.2132,20.2505,112256.2674
2008-02-12 15:50:00,43.36,43.4,43.27,43.38,232451.2534818941,20.2552,20.2739,20.2132,20.2645,232451.2535
2008-02-13 09:30:00,43.63,43.69,43.23,43.31,825905.2924791087,20.3813,20.4094,20.1945,20.2318,825905.2925
2008-02-13 09:40:00,43.32,43.68,43.28,43.65,153760.44568245127,20.2365,20.4047,20.2178,20.3907,153760.4457
2008-02-13 09:50:00,43.65,43.68,43.39,43.49,78272.98050139277,20.3907,20.4047,20.2692,20.3159,78272.9805
2008-02-13 10:00:00,43.48,43.59,43.39,43.46,96100.27855153204,20.3113,20.3626,20.2692,20.3019,96100.2786
2008-02-13 10:10:00,43.45,43.49,43.37,43.37,75348.1894150418,20.2972,20.3159,20.2599,20.2599,75348.1894
2008-02-13 10:20:00,43.39,43.47,43.33,43.47,56406.6852367688,20.2692,20.3066,20.2412,20.3066,56406.6852
2008-02-13 10:30:00,43.46,43.46,43.25,43.35,87047.3537604457,20.3019,20.3019,20.2038,20.2505,87047.3538
2008-02-13 10:40:00,43.35,43.37,43.16,43.21,86072.4233983287,20.2505,20.2599,20.1618,20.1851,86072.4234
2008-02-13 10:50:00,43.22,43.29,43.16,43.18,48050.13927576602,20.1898,20.2225,20.1618,20.1711,48050.1393
2008-02-13 11:00:00,43.19,43.25,43.12,43.18,57520.89136490251,20.1758,20.2038,20.1431,20.1711,57520.8914
2008-02-13 11:10:00,43.18,43.2,43.13,43.18,36908.07799442897,20.1711,20.1805,20.1478,20.1711,36908.078
2008-02-13 11:20:00,43.18,43.3,43.17,43.27,26880.22284122563,20.1711,20.2272,20.1664,20.2132,26880.2228
2008-02-13 11:30:00,43.28,43.32,43.27,43.28,39275.766016713096,20.2178,20.2365,20.2132,20.2178,39275.766
2008-02-13 11:40:00,43.27,43.31,43.25,43.26,34540.38997214485,20.2132,20.2318,20.2038,20.2085,34540.39
2008-02-13 11:50:00,43.25,43.26,43.2,43.25,69498.60724233984,20.2038,20.2085,20.1805,20.2038,69498.6072
2008-02-13 12:00:00,43.24,43.3,43.2,43.29,48189.41504178273,20.1991,20.2272,20.1805,20.2225,48189.415
2008-02-13 12:10:00,43.3,43.32,43.19,43.25,58217.27019498608,20.2272,20.2365,20.1758,20.2038,58217.2702
2008-02-13 12:20:00,43.25,43.28,43.24,43.27,29526.46239554317,20.2038,20.2178,20.1991,20.2132,29526.4624
2008-02-13 12:30:00,43.27,43.3,43.26,43.29,28412.25626740948,20.2132,20.2272,20.2085,20.2225,28412.2563
2008-02-13 12:40:00,43.28,43.28,43.23,43.24,27437.32590529248,20.2178,20.2178,20.1945,20.1991,27437.3259
2008-02-13 12:50:00,43.25,43.31,43.24,43.3,25766.01671309192,20.2038,20.2318,20.1991,20.2272,25766.0167
2008-02-13 13:00:00,43.3,43.34,43.25,43.33,32729.80501392758,20.2272,20.2459,20.2038,20.2412,32729.805
2008-02-13 13:10:00,43.34,43.45,43.34,43.45,37465.18105849582,20.2459,20.2972,20.2459,20.2972,37465.1811
2008-02-13 13:20:00,43.44,43.48,43.42,43.42,43036.21169916435,20.2926,20.3113,20.2832,20.2832,43036.2117
2008-02-13 13:30:00,43.43,43.43,43.4,43.42,30083.56545961003,20.2879,20.2879,20.2739,20.2832,30083.5655
2008-02-13 13:40:00,43.43,43.49,43.38,43.45,61559.88857938719,20.2879,20.3159,20.2645,20.2972,61559.8886
2008-02-13 13:50:00,43.44,43.45,43.33,43.4,40807.79944289694,20.2926,20.2972,20.2412,20.2739,40807.7994
2008-02-13 14:00:00,43.4,43.42,43.33,43.37,28969.359331476324,20.2739,20.2832,20.2412,20.2599,28969.3593
2008-02-13 14:10:00,43.37,43.43,43.36,43.43,39136.490250696384,20.2599,20.2879,20.2552,20.2879,39136.4903
2008-02-13 14:20:00,43.42,43.43,43.35,43.37,40529.24791086351,20.2832,20.2879,20.2505,20.2599,40529.2479
2008-02-13 14:30:00,43.37,43.38,43.34,43.38,35376.044568245125,20.2599,20.2645,20.2459,20.2645,35376.0446
2008-02-13 14:40:00,43.38,43.44,43.38,43.4,41086.35097493036,20.2645,20.2926,20.2645,20.2739,41086.351
2008-02-13 14:50:00,43.42,43.48,43.4,43.47,29387.186629526463,20.2832,20.3113,20.2739,20.3066,29387.1866
2008-02-13 15:00:00,43.47,43.5,43.45,43.47,48467.96657381616,20.3066,20.3206,20.2972,20.3066,48467.9666
2008-02-13 15:10:00,43.47,43.5,43.36,43.39,63649.025069637886,20.3066,20.3206,20.2552,20.2692,63649.0251
2008-02-13 15:20:00,43.4,43.48,43.37,43.39,46935.93314763231,20.2739,20.3113,20.2599,20.2692,46935.9331
2008-02-13 15:30:00,43.39,43.48,43.37,43.48,85097.4930362117,20.2692,20.3113,20.2599,20.3113,85097.493
2008-02-13 15:40:00,43.48,43.53,43.46,43.49,97493.03621169916,20.3113,20.3346,20.3019,20.3159,97493.0362
2008-02-13 15:50:00,43.49,43.51,43.39,43.41,255013.92757660168,20.3159,20.3253,20.2692,20.2786,255013.9276
2008-02-14 09:30:00,43.38,43.38,43.22,43.36,42757.66016713092,20.2645,20.2645,20.1898,20.2552,42757.6602
2008-02-14 09:40:00,43.33,43.45,43.27,43.42,48328.690807799445,20.2412,20.2972,20.2132,20.2832,48328.6908
2008-02-14 09:50:00,43.42,43.46,43.4,43.4,31894.1504178273,20.2832,20.3019,20.2739,20.2739,31894.1504
2008-02-14 10:00:00,43.39,43.47,43.37,43.4,112395.54317548747,20.2692,20.3066,20.2599,20.2739,112395.5432
2008-02-14 10:10:00,43.4,43.55,43.39,43.54,91364.9025069638,20.2739,20.344,20.2692,20.3393,91364.9025
2008-02-14 10:20:00,43.54,43.58,43.43,43.45,49025.06963788301,20.3393,20.358,20.2879,20.2972,49025.0696
2008-02-14 10:30:00,43.44,43.5,43.42,43.45,54317.54874651811,20.2926,20.3206,20.2832,20.2972,54317.5487
2008-02-14 10:40:00,43.46,43.48,43.42,43.45,66991.643454039,20.3019,20.3113,20.2832,20.2972,66991.6435
2008-02-14 10:50:00,43.45,43.52,43.4,43.47,98328.69080779944,20.2972,20.3299,20.2739,20.3066,98328.6908
2008-02-14 11:00:00,43.46,43.51,43.38,43.4,47632.31197771588,20.3019,20.3253,20.2645,20.2739,47632.312
2008-02-14 11:10:00,43.38,43.45,43.36,43.4,59610.02785515321,20.2645,20.2972,20.2552,20.2739,59610.0279
2008-02-14 11:20:00,43.4,43.4,43.32,43.33,103481.89415041784,20.2739,20.2739,20.2365,20.2412,103481.8942
2008-02-14 11:30:00,43.32,43.33,43.24,43.25,42757.66016713092,20.2365,20.2412,20.1991,20.2038,42757.6602
2008-02-14 11:40:00,43.24,43.29,43.22,43.27,22562.674094707523,20.1991,20.2225,20.1898,20.2132,22562.6741
2008-02-14 11:50:00,43.27,43.44,43.27,43.44,23398.3286908078,20.2132,20.2926,20.2132,20.2926,23398.3287
2008-02-14 12:00:00,43.43,43.45,43.37,43.39,24791.08635097493,20.2879,20.2972,20.2599,20.2692,24791.0864
2008-02-14 12:10:00,43.39,43.39,43.25,43.27,36768.802228412256,20.2692,20.2692,20.2038,20.2132,36768.8022
2008-02-14 12:20:00,43.27,43.4,43.26,43.4,15459.610027855157,20.2132,20.2739,20.2085,20.2739,15459.61
2008-02-14 12:30:00,43.38,43.4,43.31,43.34,21587.74373259053,20.2645,20.2739,20.2318,20.2459,21587.7437
2008-02-14 12:40:00,43.32,43.35,43.32,43.32,22005.57103064067,20.2365,20.2505,20.2365,20.2365,22005.571
2008-02-14 12:50:00,43.32,43.36,43.26,43.28,29665.73816155989,20.2365,20.2552,20.2085,20.2178,29665.7382
2008-02-14 13:00:00,43.27,43.3,43.22,43.25,31058.49582172702,20.2132,20.2272,20.1898,20.2038,31058.4958
2008-02-14 13:10:00,43.25,43.29,43.21,43.24,36211.69916434541,20.2038,20.2225,20.1851,20.1991,36211.6992
2008-02-14 13:20:00,43.24,43.27,43.21,43.27,30779.944289693594,20.1991,20.2132,20.1851,20.2132,30779.9443
2008-02-14 13:30:00,43.25,43.28,43.22,43.22,24094.707520891367,20.2038,20.2178,20.1898,20.1898,24094.7075
2008-02-14 13:40:00,43.22,43.27,43.22,43.26,33426.183844011146,20.1898,20.2132,20.1898,20.2085,33426.1838
2008-02-14 13:50:00,43.26,43.32,43.22,43.3,36908.07799442897,20.2085,20.2365,20.1898,20.2272,36908.078
2008-02-14 14:00:00,43.3,43.32,43.25,43.25,23537.604456824512,20.2272,20.2365,20.2038,20.2038,23537.6045
2008-02-14 14:10:00,43.26,43.27,43.21,43.25,61699.1643454039,20.2085,20.2132,20.1851,20.2038,61699.1643
2008-02-14 14:20:00,43.25,43.26,43.17,43.17,45682.45125348189,20.2038,20.2085,20.1664,20.1664,45682.4513
2008-02-14 14:30:00,43.18,43.24,43.17,43.22,34122.56267409471,20.1711,20.1991,20.1664,20.1898,34122.5627
2008-02-14 14:40:00,43.2,43.21,43.02,43.1,49860.72423398329,20.1805,20.1851,20.0964,20.1337,49860.7242
2008-02-14 14:50:00,43.11,43.22,43.09,43.2,31615.598885793872,20.1384,20.1898,20.1291,20.1805,31615.5989
2008-02-14 15:00:00,43.2,43.25,43.14,43.24,100557.10306406686,20.1805,20.2038,20.1524,20.1991,100557.1031
2008-02-14 15:10:00,43.25,43.34,43.18,43.28,113231.19777158774,20.2038,20.2459,20.1711,20.2178,113231.1978
2008-02-14 15:20:00,43.27,43.32,43.18,43.25,113231.19777158774,20.2132,20.2365,20.1711,20.2038,113231.1978
2008-02-14 15:30:00,43.25,43.26,43.16,43.22,67270.19498607243,20.2038,20.2085,20.1618,20.1898,67270.195
2008-02-14 15:40:00,43.24,43.24,43.17,43.24,152785.51532033426,20.1991,20.1991,20.1664,20.1991,152785.5153
2008-02-14 15:50:00,43.24,43.24,43.09,43.12,232311.97771587744,20.1991,20.1991,20.1291,20.1431,232311.9777
2008-02-15 09:30:00,43.01,43.09,42.87,42.94,349721.4484679666,20.0917,20.1291,20.0263,20.059,349721.4485
2008-02-15 09:40:00,42.95,43.04,42.86,42.89,104317.5487465181,20.0637,20.1057,20.0216,20.0356,104317.5487
2008-02-15 09:50:00,42.88,42.96,42.79,42.94,86211.69916434541,20.031,20.0683,19.9889,20.059,86211.6992
2008-02-15 10:00:00,42.93,43.05,42.91,42.94,68802.22841225627,20.0543,20.1104,20.045,20.059,68802.2284
2008-02-15 10:10:00,42.96,43.07,42.94,43.07,50835.654596100285,20.0683,20.1197,20.059,20.1197,50835.6546
2008-02-15 10:20:00,43.07,43.22,43.05,43.19,32451.25348189416,20.1197,20.1898,20.1104,20.1758,32451.2535
2008-02-15 10:30:00,43.17,43.25,43.16,43.18,17966.57381615599,20.1664,20.2038,20.1618,20.1711,17966.5738
2008-02-15 10:40:00,43.17,43.19,43.16,43.18,11420.612813370471,20.1664,20.1758,20.1618,20.1711,11420.6128
2008-02-15 10:50:00,43.19,43.2,43.09,43.14,27019.49860724234,20.1758,20.1805,20.1291,20.1524,27019.4986
2008-02-15 11:00:00,43.13,43.16,43.05,43.12,43036.21169916435,20.1478,20.1618,20.1104,20.1431,43036.2117
2008-02-15 11:10:00,43.12,43.19,43.1,43.15,13509.74930362117,20.1431,20.1758,20.1337,20.1571,13509.7493
2008-02-15 11:20:00,43.15,43.21,43.15,43.21,47214.484679665744,20.1571,20.1851,20.1571,20.1851,47214.4847
2008-02-15 11:30:00,43.21,43.22,43.07,43.07,15041.782729805014,20.1851,20.1898,20.1197,20.1197,15041.7827
2008-02-15 11:40:00,43.09,43.09,43.06,43.07,11142.061281337048,20.1291,20.1291,20.1151,20.1197,11142.0613
2008-02-15 11:50:00,43.07,43.15,43.04,43.14,28551.532033426185,20.1197,20.1571,20.1057,20.1524,28551.532
2008-02-15 12:00:00,43.15,43.25,43.15,43.23,28969.359331476324,20.1571,20.2038,20.1571,20.1945,28969.3593
2008-02-15 12:10:00,43.24,43.29,43.18,43.18,35654.596100278555,20.1991,20.2225,20.1711,20.1711,35654.5961
2008-02-15 12:20:00,43.2,43.31,43.2,43.27,44986.072423398335,20.1805,20.2318,20.1805,20.2132,44986.0724
2008-02-15 12:30:00,43.25,43.31,43.24,43.3,23398.3286908078,20.2038,20.2318,20.1991,20.2272,23398.3287
2008-02-15 12:40:00,43.3,43.38,43.29,43.37,26880.22284122563,20.2272,20.2645,20.2225,20.2599,26880.2228
2008-02-15 12:50:00,43.37,43.4,43.31,43.37,38579.38718662953,20.2599,20.2739,20.2318,20.2599,38579.3872
2008-02-15 13:00:00,43.36,43.4,43.32,43.33,54317.54874651811,20.2552,20.2739,20.2365,20.2412,54317.5487
2008-02-15 13:10:00,43.32,43.32,43.23,43.23,21030.64066852368,20.2365,20.2365,20.1945,20.1945,21030.6407
2008-02-15 13:20:00,43.22,43.23,43.13,43.17,94568.2451253482,20.1898,20.1945,20.1478,20.1664,94568.2451
2008-02-15 13:30:00,43.17,43.22,43.14,43.15,30083.56545961003,20.1664,20.1898,20.1524,20.1571,30083.5655
2008-02-15 13:40:00,43.14,43.23,43.14,43.19,26323.119777158776,20.1524,20.1945,20.1524,20.1758,26323.1198
2008-02-15 13:50:00,43.19,43.25,43.19,43.25,34679.66573816156,20.1758,20.2038,20.1758,20.2038,34679.6657
2008-02-15 14:00:00,43.25,43.27,43.18,43.21,28830.08356545961,20.2038,20.2132,20.1711,20.1851,28830.0836
2008-02-15 14:10:00,43.21,43.23,43.18,43.23,56685.23676880224,20.1851,20.1945,20.1711,20.1945,56685.2368
2008-02-15 14:20:00,43.22,43.27,43.22,43.27,28551.532033426185,20.1898,20.2132,20.1898,20.2132,28551.532
2008-02-15 14:30:00,43.27,43.28,43.22,43.24,29108.63509749304,20.2132,20.2178,20.1898,20.1991,29108.6351
2008-02-15 14:40:00,43.25,43.27,43.22,43.23,22701.949860724235,20.2038,20.2132,20.1898,20.1945,22701.9499
2008-02-15 14:50:00,43.25,43.3,43.22,43.27,50000.0,20.2038,20.2272,20.1898,20.2132,50000.0
2008-02-15 15:00:00,43.29,43.32,43.22,43.29,56267.40947075209,20.2225,20.2365,20.1898,20.2225,56267.4095
2008-02-15 15:10:00,43.3,43.37,43.28,43.35,64206.12813370474,20.2272,20.2599,20.2178,20.2505,64206.1281
2008-02-15 15:20:00,43.33,43.36,43.3,43.3,67548.74651810585,20.2412,20.2552,20.2272,20.2272,67548.7465
2008-02-15 15:30:00,43.3,43.3,43.21,43.25,122980.50139275768,20.2272,20.2272,20.1851,20.2038,122980.5014
2008-02-15 15:40:00,43.25,43.27,43.2,43.24,281894.1504178273,20.2038,20.2132,20.1805,20.1991,281894.1504
2008-02-15 15:50:00,43.24,43.3,43.21,43.28,446657.3816155989,20.1991,20.2272,20.1851,20.2178,446657.3816
2008-02-19 09:30:00,43.53,43.68,43.46,43.65,77298.05013927577,20.3346,20.4047,20.3019,20.3907,77298.0501
2008-02-19 09:40:00,43.65,43.97,43.65,43.93,143454.0389972145,20.3907,20.5402,20.3907,20.5215,143454.039
2008-02-19 09:50:00,43.94,43.99,43.81,43.92,96796.6573816156,20.5261,20.5495,20.4654,20.5168,96796.6574
2008-02-19 10:00:00,43.92,43.97,43.86,43.93,75766.01671309193,20.5168,20.5402,20.4888,20.5215,75766.0167
2008-02-19 10:10:00,43.93,44.13,43.83,44.13,125069.63788300836,20.5215,20.6149,20.4748,20.6149,125069.6379
2008-02-19 10:20:00,44.11,44.14,43.96,43.98,58356.54596100279,20.6056,20.6196,20.5355,20.5448,58356.546
2008-02-19 10:30:00,43.98,44.08,43.96,44.04,81754.87465181059,20.5448,20.5915,20.5355,20.5729,81754.8747
2008-02-19 10:40:00,44.03,44.06,43.96,44.03,50278.55153203343,20.5682,20.5822,20.5355,20.5682,50278.5515
2008-02-19 10:50:00,44.02,44.06,43.98,44.03,26740.947075208915,20.5635,20.5822,20.5448,20.5682,26740.9471
2008-02-19 11:00:00,44.03,44.03,43.98,44.01,52089.1364902507,20.5682,20.5682,20.5448,20.5588,52089.1365
2008-02-19 11:10:00,44.01,44.06,44.0,44.01,40111.420612813374,20.5588,20.5822,20.5542,20.5588,40111.4206
2008-02-19 11:20:00,44.01,44.06,43.92,43.92,56128.13370473538,20.5588,20.5822,20.5168,20.5168,56128.1337
2008-02-19 11:30:00,43.93,44.05,43.91,43.98,68105.84958217271,20.5215,20.5775,20.5121,20.5448,68105.8496
2008-02-19 11:40:00,43.98,43.98,43.93,43.93,36768.802228412256,20.5448,20.5448,20.5215,20.5215,36768.8022
2008-02-19 11:50:00,43.93,44.01,43.89,43.98,64066.85236768803,20.5215,20.5588,20.5028,20.5448,64066.8524
2008-02-19 12:00:00,43.98,44.03,43.95,44.02,43175.48746518106,20.5448,20.5682,20.5308,20.5635,43175.4875
2008-02-19 12:10:00,44.02,44.04,43.96,44.01,46518.10584958218,20.5635,20.5729,20.5355,20.5588,46518.1058
2008-02-19 12:20:00,44.02,44.02,43.87,43.92,71030.64066852369,20.5635,20.5635,20.4934,20.5168,71030.6407
2008-02-19 12:30:00,43.94,43.98,43.9,43.93,154456.82451253483,20.5261,20.5448,20.5075,20.5215,154456.8245
2008-02-19 12:40:00,43.95,43.96,43.88,43.93,31615.598885793872,20.5308,20.5355,20.4981,20.5215,31615.5989
2008-02-19 12:50:00,43.93,43.93,43.87,43.88,46100.27855153204,20.5215,20.5215,20.4934,20.4981,46100.2786
2008-02-19 13:00:00,43.89,43.98,43.88,43.93,50278.55153203343,20.5028,20.5448,20.4981,20.5215,50278.5515
2008-02-19 13:10:00,43.93,43.95,43.85,43.94,72005.57103064067,20.5215,20.5308,20.4841,20.5261,72005.571
2008-02-19 13:20:00,43.94,43.99,43.93,43.97,51810.58495821728,20.5261,20.5495,20.5215,20.5402,51810.585
2008-02-19 13:30:00,43.97,43.98,43.92,43.97,45821.72701949861,20.5402,20.5448,20.5168,20.5402,45821.727
2008-02-19 13:40:00,43.96,43.98,43.93,43.94,35376.044568245125,20.5355,20.5448,20.5215,20.5261,35376.0446
2008-02-19 13:50:00,43.94,43.98,43.93,43.96,38161.55988857939,20.5261,20.5448,20.5215,20.5355,38161.5599
2008-02-19 14:00:00,43.96,44.04,43.96,44.0,47214.484679665744,20.5355,20.5729,20.5355,20.5542,47214.4847
2008-02-19 14:10:00,44.0,44.06,43.96,43.98,86350.97493036212,20.5542,20.5822,20.5355,20.5448,86350.9749
2008-02-19 14:20:00,43.99,44.03,43.93,43.96,86490.25069637883,20.5495,20.5682,20.5215,20.5355,86490.2507
2008-02-19 14:30:00,43.96,44.0,43.93,43.97,57660.16713091922,20.5355,20.5542,20.5215,20.5402,57660.1671
2008-02-19 14:40:00,43.97,43.99,43.94,43.96,71448.46796657382,20.5402,20.5495,20.5261,20.5355,71448.468
2008-02-19 14:50:00,43.95,43.97,43.86,43.88,55431.754874651815,20.5308,20.5402,20.4888,20.4981,55431.7549
2008-02-19 15:00:00,43.86,43.89,43.78,43.83,121169.9164345404,20.4888,20.5028,20.4514,20.4748,121169.9164
2008-02-19 15:10:00,43.83,43.91,43.81,43.86,125905.29247910864,20.4748,20.5121,20.4654,20.4888,125905.2925
2008-02-19 15:20:00,43.87,43.98,43.85,43.96,115459.61002785516,20.4934,20.5448,20.4841,20.5355,115459.61
2008-02-19 15:30:00,43.94,44.0,43.91,43.98,85933.14763231199,20.5261,20.5542,20.5121,20.5448,85933.1476
2008-02-19 15:40:00,43.98,44.07,43.95,44.0,127019.49860724236,20.5448,20.5869,20.5308,20.5542,127019.4986
2008-02-19 15:50:00,44.01,44.01,43.94,43.98,257660.16713091923,20.5588,20.5588,20.5261,20.5448,257660.1671
2008-02-20 09:30:00,43.53,43.96,43.53,43.8,70612.81337047354,20.3346,20.5355,20.3346,20.4607,70612.8134
2008-02-20 09:40:00,43.79,43.89,43.66,43.7,57938.71866295265,20.4561,20.5028,20.3953,20.414,57938.7187
2008-02-20 09:50:00,43.7,43.8,43.67,43.76,45264.62395543176,20.414,20.4607,20.4,20.4421,45264.624
2008-02-20 10:00:00,43.76,43.83,43.71,43.83,39693.59331476323,20.4421,20.4748,20.4187,20.4748,39693.5933
2008-02-20 10:10:00,43.82,43.88,43.81,43.88,33704.73537604457,20.4701,20.4981,20.4654,20.4981,33704.7354
2008-02-20 10:20:00,43.88,43.88,43.63,43.8,95543.17548746518,20.4981,20.4981,20.3813,20.4607,95543.1755
2008-02-20 10:30:00,43.8,43.83,43.69,43.81,47910.86350974931,20.4607,20.4748,20.4094,20.4654,47910.8635
2008-02-20 10:40:00,43.81,43.81,43.73,43.73,33844.01114206128,20.4654,20.4654,20.428,20.428,33844.0111
2008-02-20 10:50:00,43.72,43.8,43.7,43.7,33426.183844011146,20.4234,20.4607,20.414,20.414,33426.1838
2008-02-20 11:00:00,43.7,43.76,43.69,43.76,37047.35376044569,20.414,20.4421,20.4094,20.4421,37047.3538
2008-02-20 11:10:00,43.77,43.88,43.77,43.84,35097.4930362117,20.4467,20.4981,20.4467,20.4794,35097.493
2008-02-20 11:20:00,43.84,43.89,43.8,43.82,27298.05013927577,20.4794,20.5028,20.4607,20.4701,27298.0501
2008-02-20 11:30:00,43.82,43.82,43.78,43.8,22284.122562674096,20.4701,20.4701,20.4514,20.4607,22284.1226
2008-02-20 11:40:00,43.81,43.83,43.8,43.8,32033.42618384401,20.4654,20.4748,20.4607,20.4607,32033.4262
2008-02-20 11:50:00,43.8,43.84,43.79,43.83,49442.89693593315,20.4607,20.4794,20.4561,20.4748,49442.8969
2008-02-20 12:00:00,43.83,44.05,43.75,43.97,81058.49582172702,20.4748,20.5775,20.4374,20.5402,81058.4958
2008-02-20 12:10:00,43.96,44.12,43.93,44.01,72284.12256267409,20.5355,20.6102,20.5215,20.5588,72284.1226
2008-02-20 12:20:00,44.01,44.16,43.93,43.93,62952.64623955432,20.5588,20.6289,20.5215,20.5215,62952.6462
2008-02-20 12:30:00,43.93,44.09,43.93,43.99,34818.94150417828,20.5215,20.5962,20.5215,20.5495,34818.9415
2008-02-20 12:40:00,44.01,44.01,43.89,43.9,48189.41504178273,20.5588,20.5588,20.5028,20.5075,48189.415
2008-02-20 12:50:00,43.91,43.96,43.88,43.9,23259.05292479109,20.5121,20.5355,20.4981,20.5075,23259.0529
2008-02-20 13:00:00,43.89,44.06,43.88,44.03,27576.601671309192,20.5028,20.5822,20.4981,20.5682,27576.6017
2008-02-20 13:10:00,44.03,44.11,43.99,44.01,43454.03899721448,20.5682,20.6056,20.5495,20.5588,43454.039
2008-02-20 13:20:00,44.0,44.0,43.89,43.89,44846.796657381616,20.5542,20.5542,20.5028,20.5028,44846.7967
2008-02-20 13:30:00,43.88,43.93,43.84,43.86,39136.490250696384,20.4981,20.5215,20.4794,20.4888,39136.4903
2008-02-20 13:40:00,43.87,43.9,43.78,43.86,57799.442896935936,20.4934,20.5075,20.4514,20.4888,57799.4429
2008-02-20 13:50:00,43.86,43.9,43.81,43.81,35654.596100278555,20.4888,20.5075,20.4654,20.4654,35654.5961
2008-02-20 14:00:00,43.81,43.98,43.71,43.91,60863.50974930362,20.4654,20.5448,20.4187,20.5121,60863.5097
2008-02-20 14:10:00,43.89,43.93,43.8,43.8,46378.83008356546,20.5028,20.5215,20.4607,20.4607,46378.8301
2008-02-20 14:20:00,43.81,43.91,43.77,43.89,46378.83008356546,20.4654,20.5121,20.4467,20.5028,46378.8301
2008-02-20 14:30:00,43.89,43.95,43.82,43.83,37743.73259052925,20.5028,20.5308,20.4701,20.4748,37743.7326
2008-02-20 14:40:00,43.85,44.01,43.81,44.01,52228.41225626741,20.4841,20.5588,20.4654,20.5588,52228.4123
2008-02-20 14:50:00,44.02,44.1,43.99,44.04,50139.27576601672,20.5635,20.6009,20.5495,20.5729,50139.2758
2008-02-20 15:00:00,44.03,44.1,44.0,44.0,58635.09749303621,20.5682,20.6009,20.5542,20.5542,58635.0975
2008-02-20 15:10:00,44.01,44.11,44.01,44.05,45125.34818941505,20.5588,20.6056,20.5588,20.5775,45125.3482
2008-02-20 15:20:00,44.05,44.09,44.02,44.05,65181.05849582173,20.5775,20.5962,20.5635,20.5775,65181.0585
2008-02-20 15:30:00,44.05,44.05,44.0,44.04,47493.03621169917,20.5775,20.5775,20.5542,20.5729,47493.0362
2008-02-20 15:40:00,44.03,44.07,43.96,44.02,60306.40668523677,20.5682,20.5869,20.5355,20.5635,60306.4067
2008-02-20 15:50:00,44.01,44.11,44.01,44.09,109192.20055710307,20.5588,20.6056,20.5588,20.5962,109192.2006
2008-02-21 09:30:00,44.12,44.16,43.94,44.11,46657.38161559889,20.6102,20.6289,20.5261,20.6056,46657.3816
2008-02-21 09:40:00,44.11,44.23,43.96,43.96,44011.14206128134,20.6056,20.6616,20.5355,20.5355,44011.1421
2008-02-21 09:50:00,43.95,43.96,43.84,43.85,48328.690807799445,20.5308,20.5355,20.4794,20.4841,48328.6908
2008-02-21 10:00:00,43.85,43.91,43.71,43.83,76601.6713091922,20.4841,20.5121,20.4187,20.4748,76601.6713
2008-02-21 10:10:00,43.83,43.91,43.74,43.88,41922.00557103064,20.4748,20.5121,20.4327,20.4981,41922.0056
2008-02-21 10:20:00,43.88,43.91,43.77,43.78,34540.38997214485,20.4981,20.5121,20.4467,20.4514,34540.39
2008-02-21 10:30:00,43.8,43.81,43.7,43.7,46935.93314763231,20.4607,20.4654,20.414,20.414,46935.9331
2008-02-21 10:40:00,43.7,43.71,43.63,43.68,42061.28133704736,20.414,20.4187,20.3813,20.4047,42061.2813
2008-02-21 10:50:00,43.67,43.7,43.53,43.53,48607.24233983287,20.4,20.414,20.3346,20.3346,48607.2423
2008-02-21 11:00:00,43.55,43.61,43.5,43.53,39136.490250696384,20.344,20.372,20.3206,20.3346,39136.4903
2008-02-21 11:10:00,43.53,43.58,43.47,43.47,53203.342618384406,20.3346,20.358,20.3066,20.3066,53203.3426
2008-02-21 11:20:00,43.47,43.47,43.37,43.43,75626.74094707522,20.3066,20.3066,20.2599,20.2879,75626.7409
2008-02-21 11:30:00,43.44,43.45,43.28,43.3,50974.930362117,20.2926,20.2972,20.2178,20.2272,50974.9304
2008-02-21 11:40:00,43.3,43.31,43.22,43.27,36768.802228412256,20.2272,20.2318,20.1898,20.2132,36768.8022
2008-02-21 11:50:00,43.27,43.27,43.18,43.2,28551.532033426185,20.2132,20.2132,20.1711,20.1805,28551.532
2008-02-21 12:00:00,43.19,43.2,43.02,43.02,86072.4233983287,20.1758,20.1805,20.0964,20.0964,86072.4234
2008-02-21 12:10:00,43.03,43.09,42.89,42.95,151392.75766016715,20.101,20.1291,20.0356,20.0637,151392.7577
2008-02-21 12:20:00,42.96,42.97,42.89,42.9,62395.543175487466,20.0683,20.073,20.0356,20.0403,62395.5432
2008-02-21 12:30:00,42.9,42.93,42.89,42.91,55849.58217270195,20.0403,20.0543,20.0356,20.045,55849.5822
2008-02-21 12:40:00,42.93,42.94,42.84,42.89,93871.86629526464,20.0543,20.059,20.0123,20.0356,93871.8663
2008-02-21 12:50:00,42.88,43.04,42.87,43.0,46239.55431754875,20.031,20.1057,20.0263,20.087,46239.5543
2008-02-21 13:00:00,43.0,43.09,42.98,43.08,33147.632311977715,20.087,20.1291,20.0777,20.1244,33147.6323
2008-02-21 13:10:00,43.09,43.09,43.01,43.07,55431.754874651815,20.1291,20.1291,20.0917,20.1197,55431.7549
2008-02-21 13:20:00,43.07,43.17,43.06,43.17,77158.77437325906,20.1197,20.1664,20.1151,20.1664,77158.7744
2008-02-21 13:30:00,43.15,43.15,43.04,43.1,49442.89693593315,20.1571,20.1571,20.1057,20.1337,49442.8969
2008-02-21 13:40:00,43.1,43.12,43.06,43.07,33565.45961002786,20.1337,20.1431,20.1151,20.1197,33565.4596
2008-02-21 13:50:00,43.06,43.12,43.04,43.07,33147.632311977715,20.1151,20.1431,20.1057,20.1197,33147.6323
2008-02-21 14:00:00,43.07,43.1,43.07,43.09,21448.46796657382,20.1197,20.1337,20.1197,20.1291,21448.468
2008-02-21 14:10:00,43.09,43.17,43.06,43.14,51114.20612813371,20.1291,20.1664,20.1151,20.1524,51114.2061
2008-02-21 14:20:00,43.14,43.21,43.12,43.18,35376.044568245125,20.1524,20.1851,20.1431,20.1711,35376.0446
2008-02-21 14:30:00,43.19,43.29,43.16,43.19,38161.55988857939,20.1758,20.2225,20.1618,20.1758,38161.5599
2008-02-21 14:40:00,43.19,43.19,43.11,43.11,23537.604456824512,20.1758,20.1758,20.1384,20.1384,23537.6045
2008-02-21 14:50:00,43.12,43.19,43.12,43.18,21169.91643454039,20.1431,20.1758,20.1431,20.1711,21169.9164
2008-02-21 15:00:00,43.18,43.19,43.06,43.09,47632.31197771588,20.1711,20.1758,20.1151,20.1291,47632.312
2008-02-21 15:10:00,43.09,43.12,43.07,43.1,40250.696378830085,20.1291,20.1431,20.1197,20.1337,40250.6964
2008-02-21 15:20:00,43.1,43.19,43.08,43.12,67688.02228412256,20.1337,20.1758,20.1244,20.1431,67688.0223
2008-02-21 15:30:00,43.12,43.17,43.04,43.07,67548.74651810585,20.1431,20.1664,20.1057,20.1197,67548.7465
2008-02-21 15:40:00,43.06,43.18,43.06,43.18,122005.57103064068,20.1151,20.1711,20.1151,20.1711,122005.571
2008-02-21 15:50:00,43.17,43.17,42.99,43.04,183147.6323119777,20.1664,20.1664,20.0824,20.1057,183147.6323
2008-02-22 09:30:00,43.07,43.4,43.03,43.29,82869.0807799443,20.1197,20.2739,20.101,20.2225,82869.0808
2008-02-22 09:40:00,43.3,43.34,43.2,43.25,57799.442896935936,20.2272,20.2459,20.1805,20.2038,57799.4429
2008-02-22 09:50:00,43.26,43.29,43.22,43.26,53342.61838440112,20.2085,20.2225,20.1898,20.2085,53342.6184
2008-02-22 10:00:00,43.28,43.28,43.17,43.19,40947.07520891365,20.2178,20.2178,20.1664,20.1758,40947.0752
2008-02-22 10:10:00,43.2,43.21,43.13,43.17,49025.06963788301,20.1805,20.1851,20.1478,20.1664,49025.0696
2008-02-22 10:20:00,43.17,43.18,43.12,43.14,69220.0557103064,20.1664,20.1711,20.1431,20.1524,69220.0557
2008-02-22 10:30:00,43.14,43.15,43.04,43.07,61559.88857938719,20.1524,20.1571,20.1057,20.1197,61559.8886
2008-02-22 10:40:00,43.06,43.21,43.05,43.14,56685.23676880224,20.1151,20.1851,20.1104,20.1524,56685.2368
2008-02-22 10:50:00,43.15,43.16,43.07,43.09,76601.6713091922,20.1571,20.1618,20.1197,20.1291,76601.6713
2008-02-22 11:00:00,43.12,43.19,43.02,43.11,72841.22562674095,20.1431,20.1758,20.0964,20.1384,72841.2256
2008-02-22 11:10:00,43.12,43.21,43.11,43.16,67827.29805013927,20.1431,20.1851,20.1384,20.1618,67827.2981
2008-02-22 11:20:00,43.15,43.25,43.13,43.25,31894.1504178273,20.1571,20.2038,20.1478,20.2038,31894.1504
2008-02-22 11:30:00,43.25,43.25,43.19,43.19,40250.696378830085,20.2038,20.2038,20.1758,20.1758,40250.6964
2008-02-22 11:40:00,43.19,43.19,43.07,43.08,48050.13927576602,20.1758,20.1758,20.1197,20.1244,48050.1393
2008-02-22 11:50:00,43.07,43.08,43.05,43.08,24512.534818941505,20.1197,20.1244,20.1104,20.1244,24512.5348
2008-02-22 12:00:00,43.08,43.08,43.02,43.05,31894.1504178273,20.1244,20.1244,20.0964,20.1104,31894.1504
2008-02-22 12:10:00,43.05,43.08,43.01,43.04,23119.777158774374,20.1104,20.1244,20.0917,20.1057,23119.7772
2008-02-22 12:20:00,43.04,43.06,43.0,43.02,19359.33147632312,20.1057,20.1151,20.087,20.0964,19359.3315
2008-02-22 12:30:00,43.01,43.02,42.92,42.97,39832.86908077994,20.0917,20.0964,20.0497,20.073,39832.8691
2008-02-22 12:40:00,42.97,42.97,42.94,42.94,16434.540389972146,20.073,20.073,20.059,20.059,16434.5404
2008-02-22 12:50:00,42.94,42.98,42.91,42.91,22284.122562674096,20.059,20.0777,20.045,20.045,22284.1226
2008-02-22 13:00:00,42.93,42.93,42.88,42.91,22701.949860724235,20.0543,20.0543,20.031,20.045,22701.9499
2008-02-22 13:10:00,42.9,42.97,42.9,42.92,29247.91086350975,20.0403,20.073,20.0403,20.0497,29247.9109
2008-02-22 13:20:00,42.93,42.93,42.86,42.86,27994.42896935933,20.0543,20.0543,20.0216,20.0216,27994.429
2008-02-22 13:30:00,42.86,42.97,42.79,42.97,53064.066852367694,20.0216,20.073,19.9889,20.073,53064.0669
2008-02-22 13:40:00,42.95,42.98,42.89,42.94,52646.23955431755,20.0637,20.0777,20.0356,20.059,52646.2396
2008-02-22 13:50:00,42.94,43.04,42.91,43.04,42339.83286908078,20.059,20.1057,20.045,20.1057,42339.8329
2008-02-22 14:00:00,43.02,43.07,42.97,43.01,40807.79944289694,20.0964,20.1197,20.073,20.0917,40807.7994
2008-02-22 14:10:00,43.01,43.05,42.95,43.05,40389.9721448468,20.0917,20.1104,20.0637,20.1104,40389.9721
2008-02-22 14:20:00,43.05,43.07,43.02,43.06,26183.844011142064,20.1104,20.1197,20.0964,20.1151,26183.844
2008-02-22 14:30:00,43.06,43.06,42.99,42.99,29526.46239554317,20.1151,20.1151,20.0824,20.0824,29526.4624
2008-02-22 14:40:00,43.0,43.05,42.98,42.99,21587.74373259053,20.087,20.1104,20.0777,20.0824,21587.7437
2008-02-22 14:50:00,43.0,43.12,42.99,43.04,42618.38440111421,20.087,20.1431,20.0824,20.1057,42618.3844
2008-02-22 15:00:00,43.05,43.11,43.05,43.09,107103.06406685236,20.1104,20.1384,20.1104,20.1291,107103.0641
2008-02-22 15:10:00,43.07,43.07,42.92,42.94,47214.484679665744,20.1197,20.1197,20.0497,20.059,47214.4847
2008-02-22 15:20:00,42.92,43.17,42.92,43.17,56685.23676880224,20.0497,20.1664,20.0497,20.1664,56685.2368
2008-02-22 15:30:00,43.17,43.44,43.14,43.38,133426.18384401116,20.1664,20.2926,20.1524,20.2645,133426.1838
2008-02-22 15:40:00,43.37,43.5,43.35,43.47,73955.43175487466,20.2599,20.3206,20.2505,20.3066,73955.4318
2008-02-22 15:50:00,43.48,43.7,43.42,43.7,153899.721448468,20.3113,20.414,20.2832,20.414,153899.7214
2008-02-25 09:30:00,43.79,43.8,43.49,43.53,59331.47632311978,20.4561,20.4607,20.3159,20.3346,59331.4763
2008-02-25 09:40:00,43.54,43.59,43.45,43.56,47493.03621169917,20.3393,20.3626,20.2972,20.3486,47493.0362
2008-02-25 09:50:00,43.53,43.59,43.45,43.46,44289.69359331477,20.3346,20.3626,20.2972,20.3019,44289.6936
2008-02-25 10:00:00,43.47,43.66,43.43,43.6,59052.92479108636,20.3066,20.3953,20.2879,20.3673,59052.9248
2008-02-25 10:10:00,43.6,43.69,43.5,43.53,47214.484679665744,20.3673,20.4094,20.3206,20.3346,47214.4847
2008-02-25 10:20:00,43.53,43.61,43.52,43.59,65041.78272980502,20.3346,20.372,20.3299,20.3626,65041.7827
2008-02-25 10:30:00,43.6,43.6,43.53,43.55,34122.56267409471,20.3673,20.3673,20.3346,20.344,34122.5627
2008-02-25 10:40:00,43.54,43.69,43.49,43.66,33286.908077994434,20.3393,20.4094,20.3159,20.3953,33286.9081
2008-02-25 10:50:00,43.66,43.74,43.65,43.74,34818.94150417828,20.3953,20.4327,20.3907,20.4327,34818.9415
2008-02-25 11:00:00,43.73,43.73,43.6,43.63,28551.532033426185,20.428,20.428,20.3673,20.3813,28551.532
2008-02-25 11:10:00,43.63,43.66,43.57,43.65,28412.25626740948,20.3813,20.3953,20.3533,20.3907,28412.2563
2008-02-25 11:20:00,43.67,43.73,43.65,43.68,42339.83286908078,20.4,20.428,20.3907,20.4047,42339.8329
2008-02-25 11:30:00,43.67,43.68,43.56,43.6,52506.96378830084,20.4,20.4047,20.3486,20.3673,52506.9638
2008-02-25 11:40:00,43.6,43.7,43.56,43.69,74233.98328690809,20.3673,20.414,20.3486,20.4094,74233.9833
2008-02-25 11:50:00,43.68,43.78,43.65,43.68,65877.4373259053,20.4047,20.4514,20.3907,20.4047,65877.4373
2008-02-25 12:00:00,43.68,43.68,43.64,43.68,18384.401114206128,20.4047,20.4047,20.386,20.4047,18384.4011
2008-02-25 12:10:00,43.68,43.68,43.54,43.58,20334.26183844012,20.4047,20.4047,20.3393,20.358,20334.2618
2008-02-25 12:20:00,43.56,43.65,43.56,43.64,22284.122562674096,20.3486,20.3907,20.3486,20.386,22284.1226
2008-02-25 12:30:00,43.63,43.65,43.56,43.63,39554.31754874652,20.3813,20.3907,20.3486,20.3813,39554.3175
2008-02-25 12:40:00,43.63,43.64,43.55,43.59,39136.490250696384,20.3813,20.386,20.344,20.3626,39136.4903
2008-02-25 12:50:00,43.58,43.6,43.49,43.55,56128.13370473538,20.358,20.3673,20.3159,20.344,56128.1337
2008-02-25 13:00:00,43.55,43.63,43.51,43.6,44707.5208913649,20.344,20.3813,20.3253,20.3673,44707.5209
2008-02-25 13:10:00,43.61,43.61,43.47,43.47,28412.25626740948,20.372,20.372,20.3066,20.3066,28412.2563
2008-02-25 13:20:00,43.48,43.52,43.41,43.44,23119.777158774374,20.3113,20.3299,20.2786,20.2926,23119.7772
2008-02-25 13:30:00,43.44,43.46,43.37,43.42,16155.98885793872,20.2926,20.3019,20.2599,20.2832,16155.9889
2008-02-25 13:40:00,43.42,43.46,43.37,43.46,54456.82451253482,20.2832,20.3019,20.2599,20.3019,54456.8245
2008-02-25 13:50:00,43.46,43.58,43.46,43.49,36768.802228412256,20.3019,20.358,20.3019,20.3159,36768.8022
2008-02-25 14:00:00,43.48,43.52,43.42,43.45,55153.203342618384,20.3113,20.3299,20.2832,20.2972,55153.2033
2008-02-25 14:10:00,43.44,43.55,43.44,43.55,37186.6295264624,20.2926,20.344,20.2926,20.344,37186.6295
2008-02-25 14:20:00,43.55,43.73,43.46,43.73,122005.57103064068,20.344,20.428,20.3019,20.428,122005.571
2008-02-25 14:30:00,43.73,43.83,43.65,43.7,54456.82451253482,20.428,20.4748,20.3907,20.414,54456.8245
2008-02-25 14:40:00,43.68,43.77,43.6,43.62,46378.83008356546,20.4047,20.4467,20.3673,20.3767,46378.8301
2008-02-25 14:50:00,43.63,43.77,43.58,43.77,37047.35376044569,20.3813,20.4467,20.358,20.4467,37047.3538
2008-02-25 15:00:00,43.76,43.81,43.71,43.74,33844.01114206128,20.4421,20.4654,20.4187,20.4327,33844.0111
2008-02-25 15:10:00,43.73,43.84,43.7,43.81,37743.73259052925,20.428,20.4794,20.414,20.4654,37743.7326
2008-02-25 15:20:00,43.81,43.86,43.77,43.86,36072.42339832869,20.4654,20.4888,20.4467,20.4888,36072.4234
2008-02-25 15:30:00,43.85,43.98,43.78,43.96,47632.31197771588,20.4841,20.5448,20.4514,20.5355,47632.312
2008-02-25 15:40:00,43.95,44.05,43.9,43.91,91922.00557103063,20.5308,20.5775,20.5075,20.5121,91922.0056
2008-02-25 15:50:00,43.91,43.94,43.85,43.88,258774.37325905293,20.5121,20.5261,20.4841,20.4981,258774.3733
2008-02-26 09:30:00,43.93,44.01,43.85,44.01,107381.6155988858,20.5215,20.5588,20.4841,20.5588,107381.6156
2008-02-26 09:40:00,44.01,44.12,43.99,44.03,70334.26183844011,20.5588,20.6102,20.5495,20.5682,70334.2618
2008-02-26 09:50:00,44.03,44.06,43.95,44.04,56545.96100278552,20.5682,20.5822,20.5308,20.5729,56545.961
2008-02-26 10:00:00,44.04,44.06,43.94,44.06,53203.342618384406,20.5729,20.5822,20.5261,20.5822,53203.3426
2008-02-26 10:10:00,44.06,44.21,44.06,44.14,67966.57381615599,20.5822,20.6523,20.5822,20.6196,67966.5738
2008-02-26 10:20:00,44.14,44.21,44.12,44.16,52367.68802228413,20.6196,20.6523,20.6102,20.6289,52367.688
2008-02-26 10:30:00,44.13,44.22,44.09,44.21,40111.420612813374,20.6149,20.6569,20.5962,20.6523,40111.4206
2008-02-26 10:40:00,44.21,44.25,44.19,44.24,62813.37047353761,20.6523,20.671,20.6429,20.6663,62813.3705
2008-02-26 10:50:00,44.24,44.37,44.22,44.3,72701.94986072424,20.6663,20.727,20.6569,20.6943,72701.9499
2008-02-26 11:00:00,44.29,44.44,44.24,44.27,74512.53481894151,20.6896,20.7597,20.6663,20.6803,74512.5348
2008-02-26 11:10:00,44.25,44.36,44.24,44.26,39693.59331476323,20.671,20.7223,20.6663,20.6756,39693.5933
2008-02-26 11:20:00,44.26,44.32,44.23,44.31,38161.55988857939,20.6756,20.7037,20.6616,20.699,38161.5599
2008-02-26 11:30:00,44.31,44.41,44.29,44.39,49303.621169916434,20.699,20.7457,20.6896,20.7364,49303.6212
2008-02-26 11:40:00,44.37,44.39,44.24,44.24,45264.62395543176,20.727,20.7364,20.6663,20.6663,45264.624
2008-02-26 11:50:00,44.24,44.28,44.19,44.27,37743.73259052925,20.6663,20.685,20.6429,20.6803,37743.7326
2008-02-26 12:00:00,44.27,44.34,44.25,44.27,46935.93314763231,20.6803,20.713,20.671,20.6803,46935.9331
2008-02-26 12:10:00,44.29,44.46,44.27,44.45,74651.81058495822,20.6896,20.7691,20.6803,20.7644,74651.8106
2008-02-26 12:20:00,44.44,44.49,44.44,44.48,81337.04735376046,20.7597,20.7831,20.7597,20.7784,81337.0474
2008-02-26 12:30:00,44.48,44.49,44.46,44.47,31337.04735376045,20.7784,20.7831,20.7691,20.7737,31337.0474
2008-02-26 12:40:00,44.47,44.47,44.37,44.39,41225.62674094708,20.7737,20.7737,20.727,20.7364,41225.6267
2008-02-26 12:50:00,44.39,44.49,44.38,44.49,39136.490250696384,20.7364,20.7831,20.7317,20.7831,39136.4903
2008-02-26 13:00:00,44.48,44.52,44.44,44.44,58217.27019498608,20.7784,20.7971,20.7597,20.7597,58217.2702
2008-02-26 13:10:00,44.44,44.46,44.37,44.38,55571.03064066853,20.7597,20.7691,20.727,20.7317,55571.0306
2008-02-26 13:20:00,44.38,44.39,44.3,44.34,47910.86350974931,20.7317,20.7364,20.6943,20.713,47910.8635
2008-02-26 13:30:00,44.34,44.34,44.21,44.29,65459.61002785516,20.713,20.713,20.6523,20.6896,65459.61
2008-02-26 13:40:00,44.3,44.33,44.26,44.26,24791.08635097493,20.6943,20.7083,20.6756,20.6756,24791.0864
2008-02-26 13:50:00,44.26,44.29,44.21,44.25,45821.72701949861,20.6756,20.6896,20.6523,20.671,45821.727
2008-02-26 14:00:00,44.24,44.24,44.17,44.21,46796.6573816156,20.6663,20.6663,20.6336,20.6523,46796.6574
2008-02-26 14:10:00,44.22,44.26,44.16,44.23,69916.43454038998,20.6569,20.6756,20.6289,20.6616,69916.4345
2008-02-26 14:20:00,44.23,44.24,44.21,44.21,27298.05013927577,20.6616,20.6663,20.6523,20.6523,27298.0501
2008-02-26 14:30:00,44.22,44.24,44.17,44.19,60167.13091922006,20.6569,20.6663,20.6336,20.6429,60167.1309
2008-02-26 14:40:00,44.17,44.24,44.17,44.24,35236.76880222841,20.6336,20.6663,20.6336,20.6663,35236.7688
2008-02-26 14:50:00,44.24,44.25,44.2,44.21,47214.484679665744,20.6663,20.671,20.6476,20.6523,47214.4847
2008-02-26 15:00:00,44.21,44.22,44.1,44.15,73119.77715877438,20.6523,20.6569,20.6009,20.6242,73119.7772
2008-02-26 15:10:00,44.16,44.19,44.06,44.09,55849.58217270195,20.6289,20.6429,20.5822,20.5962,55849.5822
2008-02-26 15:20:00,44.09,44.24,44.08,44.17,134122.56267409472,20.5962,20.6663,20.5915,20.6336,134122.5627
2008-02-26 15:30:00,44.17,44.22,44.09,44.12,107938.71866295264,20.6336,20.6569,20.5962,20.6102,107938.7187
2008-02-26 15:40:00,44.11,44.15,44.03,44.05,64763.2311977716,20.6056,20.6242,20.5682,20.5775,64763.2312
2008-02-26 15:50:00,44.04,44.14,44.01,44.13,166295.26462395545,20.5729,20.6196,20.5588,20.6149,166295.2646
2008-02-27 09:30:00,43.74,44.19,43.74,44.12,57660.16713091922,20.4327,20.6429,20.4327,20.6102,57660.1671
2008-02-27 09:40:00,44.16,44.23,44.13,44.16,87186.6295264624,20.6289,20.6616,20.6149,20.6289,87186.6295
2008-02-27 09:50:00,44.16,44.26,44.06,44.08,81058.49582172702,20.6289,20.6756,20.5822,20.5915,81058.4958
2008-02-27 10:00:00,44.07,44.17,44.02,44.09,92479.1086350975,20.5869,20.6336,20.5635,20.5962,92479.1086
2008-02-27 10:10:00,44.09,44.09,43.91,44.0,67827.29805013927,20.5962,20.5962,20.5121,20.5542,67827.2981
2008-02-27 10:20:00,43.99,43.99,43.87,43.87,54178.2729805014,20.5495,20.5495,20.4934,20.4934,54178.273
2008-02-27 10:30:00,43.88,43.94,43.88,43.91,63370.47353760446,20.4981,20.5261,20.4981,20.5121,63370.4735
2008-02-27 10:40:00,43.9,44.16,43.9,44.16,132590.52924791086,20.5075,20.6289,20.5075,20.6289,132590.5292
2008-02-27 10:50:00,44.14,44.16,44.01,44.03,35654.596100278555,20.6196,20.6289,20.5588,20.5682,35654.5961
2008-02-27 11:00:00,44.01,44.06,43.95,44.0,48885.7938718663,20.5588,20.5822,20.5308,20.5542,48885.7939
2008-02-27 11:10:00,43.99,44.02,43.96,44.02,44011.14206128134,20.5495,20.5635,20.5355,20.5635,44011.1421
2008-02-27 11:20:00,44.01,44.11,43.98,44.06,39415.04178272981,20.5588,20.6056,20.5448,20.5822,39415.0418
2008-02-27 11:30:00,44.06,44.12,44.03,44.1,28551.532033426185,20.5822,20.6102,20.5682,20.6009,28551.532
2008-02-27 11:40:00,44.09,44.22,44.08,44.21,49164.34540389972,20.5962,20.6569,20.5915,20.6523,49164.3454
2008-02-27 11:50:00,44.22,44.28,44.16,44.28,57242.33983286908,20.6569,20.685,20.6289,20.685,57242.3398
2008-02-27 12:00:00,44.26,44.26,44.15,44.16,34679.66573816156,20.6756,20.6756,20.6242,20.6289,34679.6657
2008-02-27 12:10:00,44.16,44.17,44.07,44.09,37325.90529247911,20.6289,20.6336,20.5869,20.5962,37325.9053
2008-02-27 12:20:00,44.09,44.19,44.08,44.14,25208.91364902507,20.5962,20.6429,20.5915,20.6196,25208.9136
2008-02-27 12:30:00,44.13,44.15,44.05,44.1,39554.31754874652,20.6149,20.6242,20.5775,20.6009,39554.3175
2008-02-27 12:40:00,44.11,44.11,44.02,44.06,71030.64066852369,20.6056,20.6056,20.5635,20.5822,71030.6407
2008-02-27 12:50:00,44.06,44.11,43.98,43.99,83286.90807799443,20.5822,20.6056,20.5448,20.5495,83286.9081
2008-02-27 13:00:00,43.99,44.12,43.96,43.97,77437.32590529248,20.5495,20.6102,20.5355,20.5402,77437.3259
2008-02-27 13:10:00,43.97,43.98,43.93,43.97,32172.70194986073,20.5402,20.5448,20.5215,20.5402,32172.7019
2008-02-27 13:20:00,43.96,44.03,43.9,43.92,64763.2311977716,20.5355,20.5682,20.5075,20.5168,64763.2312
2008-02-27 13:30:00,43.91,43.94,43.9,43.91,36629.526462395545,20.5121,20.5261,20.5075,20.5121,36629.5265
2008-02-27 13:40:00,43.9,43.94,43.88,43.93,27576.601671309192,20.5075,20.5261,20.4981,20.5215,27576.6017
2008-02-27 13:50:00,43.93,43.97,43.9,43.93,33704.73537604457,20.5215,20.5402,20.5075,20.5215,33704.7354
2008-02-27 14:00:00,43.91,43.95,43.88,43.91,35793.87186629527,20.5121,20.5308,20.4981,20.5121,35793.8719
2008-02-27 14:10:00,43.89,43.95,43.88,43.91,20891.364902506964,20.5028,20.5308,20.4981,20.5121,20891.3649
2008-02-27 14:20:00,43.93,43.93,43.83,43.83,26462.395543175488,20.5215,20.5215,20.4748,20.4748,26462.3955
2008-02-27 14:30:00,43.85,43.87,43.78,43.78,29665.73816155989,20.4841,20.4934,20.4514,20.4514,29665.7382
2008-02-27 14:40:00,43.79,43.92,43.79,43.88,33147.632311977715,20.4561,20.5168,20.4561,20.4981,33147.6323
2008-02-27 14:50:00,43.88,43.97,43.88,43.96,50139.27576601672,20.4981,20.5402,20.4981,20.5355,50139.2758
2008-02-27 15:00:00,43.96,43.98,43.87,43.87,40389.9721448468,20.5355,20.5448,20.4934,20.4934,40389.9721
2008-02-27 15:10:00,43.87,44.0,43.86,43.95,40947.07520891365,20.4934,20.5542,20.4888,20.5308,40947.0752
2008-02-27 15:20:00,43.95,44.01,43.91,43.97,40529.24791086351,20.5308,20.5588,20.5121,20.5402,40529.2479
2008-02-27 15:30:00,43.97,43.98,43.92,43.96,31337.04735376045,20.5402,20.5448,20.5168,20.5355,31337.0474
2008-02-27 15:40:00,43.95,43.99,43.91,43.93,60445.68245125349,20.5308,20.5495,20.5121,20.5215,60445.6825
2008-02-27 15:50:00,43.92,43.93,43.79,43.86,116155.98885793872,20.5168,20.5215,20.4561,20.4888,116155.9889
2008-02-28 09:30:00,43.61,43.75,43.5,43.51,68245.12534818942,20.372,20.4374,20.3206,20.3253,68245.1253
2008-02-28 09:40:00,43.53,43.63,43.42,43.5,44986.072423398335,20.3346,20.3813,20.2832,20.3206,44986.0724
2008-02-28 09:50:00,43.47,43.65,43.43,43.58,40111.420612813374,20.3066,20.3907,20.2879,20.358,40111.4206
2008-02-28 10:00:00,43.58,43.61,43.44,43.44,33008.356545961,20.358,20.372,20.2926,20.2926,33008.3565
2008-02-28 10:10:00,43.44,43.62,43.42,43.55,38718.66295264624,20.2926,20.3767,20.2832,20.344,38718.663
2008-02-28 10:20:00,43.56,43.62,43.45,43.56,39415.04178272981,20.3486,20.3767,20.2972,20.3486,39415.0418
2008-02-28 10:30:00,43.57,43.57,43.45,43.52,14763.231197771587,20.3533,20.3533,20.2972,20.3299,14763.2312
2008-02-28 10:40:00,43.53,43.56,43.47,43.49,21030.64066852368,20.3346,20.3486,20.3066,20.3159,21030.6407
2008-02-28 10:50:00,43.49,43.51,43.42,43.46,16852.367688022285,20.3159,20.3253,20.2832,20.3019,16852.3677
2008-02-28 11:00:00,43.43,43.46,43.24,43.33,37465.18105849582,20.2879,20.3019,20.1991,20.2412,37465.1811
2008-02-28 11:10:00,43.34,43.39,43.32,43.36,12256.267409470753,20.2459,20.2692,20.2365,20.2552,12256.2674
2008-02-28 11:20:00,43.36,43.4,43.32,43.39,13927.57660167131,20.2552,20.2739,20.2365,20.2692,13927.5766
2008-02-28 11:30:00,43.4,43.42,43.35,43.4,25626.74094707521,20.2739,20.2832,20.2505,20.2739,25626.7409
2008-02-28 11:40:00,43.41,43.44,43.36,43.39,21727.01949860724,20.2786,20.2926,20.2552,20.2692,21727.0195
2008-02-28 11:50:00,43.37,43.42,43.37,43.42,26044.56824512535,20.2599,20.2832,20.2599,20.2832,26044.5682
2008-02-28 12:00:00,43.41,43.41,43.34,43.36,8356.545961002786,20.2786,20.2786,20.2459,20.2552,8356.546
2008-02-28 12:10:00,43.35,43.36,43.32,43.35,8077.994428969359,20.2505,20.2552,20.2365,20.2505,8077.9944
2008-02-28 12:20:00,43.35,43.4,43.33,43.34,10584.958217270196,20.2505,20.2739,20.2412,20.2459,10584.9582
2008-02-28 12:30:00,43.32,43.41,43.32,43.4,43454.03899721448,20.2365,20.2786,20.2365,20.2739,43454.039
2008-02-28 12:40:00,43.4,43.52,43.4,43.5,48467.96657381616,20.2739,20.3299,20.2739,20.3206,48467.9666
2008-02-28 12:50:00,43.49,43.49,43.44,43.45,11420.612813370471,20.3159,20.3159,20.2926,20.2972,11420.6128
2008-02-28 13:00:00,43.45,43.47,43.38,43.47,25905.29247910864,20.2972,20.3066,20.2645,20.3066,25905.2925
2008-02-28 13:10:00,43.49,43.5,43.46,43.48,25905.29247910864,20.3159,20.3206,20.3019,20.3113,25905.2925
2008-02-28 13:20:00,43.47,43.53,43.45,43.45,34540.38997214485,20.3066,20.3346,20.2972,20.2972,34540.39
2008-02-28 13:30:00,43.45,43.5,43.44,43.45,25208.91364902507,20.2972,20.3206,20.2926,20.2972,25208.9136
2008-02-28 13:40:00,43.44,43.52,43.42,43.5,24791.08635097493,20.2926,20.3299,20.2832,20.3206,24791.0864
2008-02-28 13:50:00,43.5,43.52,43.47,43.51,22562.674094707523,20.3206,20.3299,20.3066,20.3253,22562.6741
2008-02-28 14:00:00,43.5,43.53,43.46,43.53,18941.504178272982,20.3206,20.3346,20.3019,20.3346,18941.5042
2008-02-28 14:10:00,43.53,43.58,43.5,43.58,28272.98050139276,20.3346,20.358,20.3206,20.358,28272.9805
2008-02-28 14:20:00,43.58,43.7,43.57,43.68,29387.186629526463,20.358,20.414,20.3533,20.4047,29387.1866
2008-02-28 14:30:00,43.68,43.72,43.67,43.68,30919.22005571031,20.4047,20.4234,20.4,20.4047,30919.2201
2008-02-28 14:40:00,43.7,43.78,43.68,43.68,41364.902506963794,20.414,20.4514,20.4047,20.4047,41364.9025
2008-02-28 14:50:00,43.68,43.79,43.65,43.71,39832.86908077994,20.4047,20.4561,20.3907,20.4187,39832.8691
2008-02-28 15:00:00,43.73,43.75,43.63,43.65,29944.28969359332,20.428,20.4374,20.3813,20.3907,29944.2897
2008-02-28 15:10:00,43.65,43.71,43.64,43.71,34958.21727019499,20.3907,20.4187,20.386,20.4187,34958.2173
2008-02-28 15:20:00,43.7,43.71,43.61,43.62,37465.18105849582,20.414,20.4187,20.372,20.3767,37465.1811
2008-02-28 15:30:00,43.62,43.64,43.58,43.6,42479.108635097495,20.3767,20.386,20.358,20.3673,42479.1086
2008-02-28 15:40:00,43.6,43.73,43.6,43.73,57520.89136490251,20.3673,20.428,20.3673,20.428,57520.8914
2008-02-28 15:50:00,43.72,43.72,43.57,43.61,112256.26740947076,20.4234,20.4234,20.3533,20.372,112256.2674
2008-02-29 09:30:00,43.17,43.19,42.94,42.99,105153.2033426184,20.1664,20.1758,20.059,20.0824,105153.2033
2008-02-29 09:40:00,43.0,43.17,42.82,42.84,88579.38718662954,20.087,20.1664,20.0029,20.0123,88579.3872
2008-02-29 09:50:00,42.86,42.87,42.58,42.62,92479.1086350975,20.0216,20.0263,19.8908,19.9095,92479.1086
2008-02-29 10:00:00,42.62,42.65,42.5,42.55,81476.32311977717,19.9095,19.9235,19.8535,19.8768,81476.3231
2008-02-29 10:10:00,42.54,42.6,42.49,42.55,56406.6852367688,19.8721,19.9002,19.8488,19.8768,56406.6852
2008-02-29 10:20:00,42.55,42.56,42.46,42.51,51810.58495821728,19.8768,19.8815,19.8348,19.8581,51810.585
2008-02-29 10:30:00,42.51,42.51,42.43,42.48,50278.55153203343,19.8581,19.8581,19.8208,19.8441,50278.5515
2008-02-29 10:40:00,42.48,42.57,42.45,42.57,39972.14484679666,19.8441,19.8862,19.8301,19.8862,39972.1448
2008-02-29 10:50:00,42.55,42.65,42.53,42.64,29387.186629526463,19.8768,19.9235,19.8675,19.9189,29387.1866
2008-02-29 11:00:00,42.63,42.7,42.59,42.7,28133.704735376046,19.9142,19.9469,19.8955,19.9469,28133.7047
2008-02-29 11:10:00,42.69,42.7,42.62,42.62,17548.74651810585,19.9422,19.9469,19.9095,19.9095,17548.7465
2008-02-29 11:20:00,42.63,42.63,42.55,42.55,28830.08356545961,19.9142,19.9142,19.8768,19.8768,28830.0836
2008-02-29 11:30:00,42.55,42.71,42.51,42.69,36350.97493036212,19.8768,19.9516,19.8581,19.9422,36350.9749
2008-02-29 11:40:00,42.69,42.72,42.63,42.64,32590.529247910865,19.9422,19.9562,19.9142,19.9189,32590.5292
2008-02-29 11:50:00,42.64,42.64,42.56,42.57,22980.501392757666,19.9189,19.9189,19.8815,19.8862,22980.5014
2008-02-29 12:00:00,42.57,42.59,42.51,42.59,27437.32590529248,19.8862,19.8955,19.8581,19.8955,27437.3259
2008-02-29 12:10:00,42.58,42.65,42.58,42.63,27994.42896935933,19.8908,19.9235,19.8908,19.9142,27994.429
2008-02-29 12:20:00,42.64,42.75,42.63,42.72,26880.22284122563,19.9189,19.9702,19.9142,19.9562,26880.2228
2008-02-29 12:30:00,42.72,42.73,42.61,42.63,26601.671309192203,19.9562,19.9609,19.9048,19.9142,26601.6713
2008-02-29 12:40:00,42.63,42.64,42.55,42.61,52785.51532033426,19.9142,19.9189,19.8768,19.9048,52785.5153
2008-02-29 12:50:00,42.61,42.65,42.54,42.56,37325.90529247911,19.9048,19.9235,19.8721,19.8815,37325.9053
2008-02-29 13:00:00,42.56,42.61,42.55,42.6,29247.91086350975,19.8815,19.9048,19.8768,19.9002,29247.9109
2008-02-29 13:10:00,42.6,42.63,42.56,42.6,26183.844011142064,19.9002,19.9142,19.8815,19.9002,26183.844
2008-02-29 13:20:00,42.61,42.61,42.54,42.56,21309.192200557103,19.9048,19.9048,19.8721,19.8815,21309.1922
2008-02-29 13:30:00,42.56,42.56,42.43,42.43,58495.8217270195,19.8815,19.8815,19.8208,19.8208,58495.8217
2008-02-29 13:40:00,42.43,42.49,42.38,42.44,44568.24512534819,19.8208,19.8488,19.7974,19.8254,44568.2451
2008-02-29 13:50:00,42.43,42.44,42.39,42.39,20612.813370473537,19.8208,19.8254,19.8021,19.8021,20612.8134
2008-02-29 14:00:00,42.39,42.41,42.36,42.37,35236.76880222841,19.8021,19.8114,19.7881,19.7927,35236.7688
2008-02-29 14:10:00,42.38,42.41,42.35,42.4,44011.14206128134,19.7974,19.8114,19.7834,19.8067,44011.1421
2008-02-29 14:20:00,42.4,42.43,42.35,42.38,29526.46239554317,19.8067,19.8208,19.7834,19.7974,29526.4624
2008-02-29 14:30:00,42.39,42.41,42.35,42.37,42200.55710306407,19.8021,19.8114,19.7834,19.7927,42200.5571
2008-02-29 14:40:00,42.38,42.45,42.37,42.38,47493.03621169917,19.7974,19.8301,19.7927,19.7974,47493.0362
2008-02-29 14:50:00,42.38,42.46,42.38,42.43,37047.35376044569,19.7974,19.8348,19.7974,19.8208,37047.3538
2008-02-29 15:00:00,42.43,42.47,42.38,42.38,61142.06128133705,19.8208,19.8394,19.7974,19.7974,61142.0613
2008-02-29 15:10:00,42.38,42.41,42.33,42.35,81337.04735376046,19.7974,19.8114,19.774,19.7834,81337.0474
2008-02-29 15:20:00,42.35,42.47,42.34,42.47,70891.36490250696,19.7834,19.8394,19.7787,19.8394,70891.3649
2008-02-29 15:30:00,42.46,42.48,42.41,42.45,82311.97771587744,19.8348,19.8441,19.8114,19.8301,82311.9777
2008-02-29 15:40:00,42.45,42.46,42.31,42.32,132869.08077994428,19.8301,19.8348,19.7647,19.7694,132869.0808
2008-02-29 15:50:00,42.32,42.47,42.25,42.41,188161.5598885794,19.7694,19.8394,19.7367,19.8114,188161.5599
2008-03-03 09:30:00,42.5,42.61,42.14,42.18,46239.55431754875,19.8535,19.9048,19.6853,19.704,46239.5543
2008-03-03 09:40:00,42.18,42.38,42.16,42.35,24512.534818941505,19.704,19.7974,19.6946,19.7834,24512.5348
2008-03-03 09:50:00,42.38,42.38,42.21,42.25,51253.48189415042,19.7974,19.7974,19.718,19.7367,51253.4819
2008-03-03 10:00:00,42.25,42.46,42.25,42.39,49442.89693593315,19.7367,19.8348,19.7367,19.8021,49442.8969
2008-03-03 10:10:00,42.39,42.46,42.39,42.41,31894.1504178273,19.8021,19.8348,19.8021,19.8114,31894.1504
2008-03-03 10:20:00,42.41,42.49,42.38,42.48,21866.29526462396,19.8114,19.8488,19.7974,19.8441,21866.2953
2008-03-03 10:30:00,42.47,42.47,42.3,42.31,31197.771587743733,19.8394,19.8394,19.76,19.7647,31197.7716
2008-03-03 10:40:00,42.31,42.35,42.3,42.33,20891.364902506964,19.7647,19.7834,19.76,19.774,20891.3649
2008-03-03 10:50:00,42.33,42.35,42.3,42.34,18662.952646239555,19.774,19.7834,19.76,19.7787,18662.9526
2008-03-03 11:00:00,42.35,42.35,42.28,42.3,22701.949860724235,19.7834,19.7834,19.7507,19.76,22701.9499
2008-03-03 11:10:00,42.3,42.3,42.13,42.13,27994.42896935933,19.76,19.76,19.6806,19.6806,27994.429
2008-03-03 11:20:00,42.13,42.16,42.07,42.08,41643.45403899722,19.6806,19.6946,19.6526,19.6573,41643.454
2008-03-03 11:30:00,42.09,42.23,42.09,42.23,17270.194986072423,19.6619,19.7273,19.6619,19.7273,17270.195
2008-03-03 11:40:00,42.23,42.27,42.21,42.23,25626.74094707521,19.7273,19.746,19.718,19.7273,25626.7409
2008-03-03 11:50:00,42.23,42.28,42.21,42.25,37465.18105849582,19.7273,19.7507,19.718,19.7367,37465.1811
2008-03-03 12:00:00,42.26,42.28,42.24,42.27,15181.058495821728,19.7413,19.7507,19.732,19.746,15181.0585
2008-03-03 12:10:00,42.27,42.3,42.26,42.3,14902.506963788304,19.746,19.76,19.7413,19.76,14902.507
2008-03-03 12:20:00,42.3,42.39,42.3,42.38,19916.43454038997,19.76,19.8021,19.76,19.7974,19916.4345
2008-03-03 12:30:00,42.37,42.37,42.24,42.28,29805.013927576605,19.7927,19.7927,19.732,19.7507,29805.0139
2008-03-03 12:40:00,42.28,42.31,42.25,42.28,20334.26183844012,19.7507,19.7647,19.7367,19.7507,20334.2618
2008-03-03 12:50:00,42.28,42.33,42.28,42.32,11977.715877437327,19.7507,19.774,19.7507,19.7694,11977.7159
2008-03-03 13:00:00,42.32,42.38,42.32,42.38,15598.885793871868,19.7694,19.7974,19.7694,19.7974,15598.8858
2008-03-03 13:10:00,42.38,42.43,42.35,42.35,20612.813370473537,19.7974,19.8208,19.7834,19.7834,20612.8134
2008-03-03 13:20:00,42.35,42.41,42.32,42.4,15598.885793871868,19.7834,19.8114,19.7694,19.8067,15598.8858
2008-03-03 13:30:00,42.41,42.41,42.35,42.38,27158.774373259053,19.8114,19.8114,19.7834,19.7974,27158.7744
2008-03-03 13:40:00,42.37,42.46,42.34,42.41,28690.807799442897,19.7927,19.8348,19.7787,19.8114,28690.8078
2008-03-03 13:50:00,42.43,42.44,42.36,42.36,23537.604456824512,19.8208,19.8254,19.7881,19.7881,23537.6045
2008-03-03 14:00:00,42.37,42.38,42.25,42.27,29944.28969359332,19.7927,19.7974,19.7367,19.746,29944.2897
2008-03-03 14:10:00,42.27,42.34,42.26,42.27,43036.21169916435,19.746,19.7787,19.7413,19.746,43036.2117
2008-03-03 14:20:00,42.26,42.29,42.21,42.23,22980.501392757666,19.7413,19.7554,19.718,19.7273,22980.5014
2008-03-03 14:30:00,42.23,42.28,42.23,42.26,21448.46796657382,19.7273,19.7507,19.7273,19.7413,21448.468
2008-03-03 14:40:00,42.26,42.33,42.25,42.25,25069.63788300836,19.7413,19.774,19.7367,19.7367,25069.6379
2008-03-03 14:50:00,42.24,42.26,42.16,42.2,47771.58774373259,19.732,19.7413,19.6946,19.7133,47771.5877
2008-03-03 15:00:00,42.2,42.28,42.19,42.25,35654.596100278555,19.7133,19.7507,19.7086,19.7367,35654.5961
2008-03-03 15:10:00,42.25,42.4,42.23,42.37,28690.807799442897,19.7367,19.8067,19.7273,19.7927,28690.8078
2008-03-03 15:20:00,42.38,42.38,42.31,42.35,41643.45403899722,19.7974,19.7974,19.7647,19.7834,41643.454
2008-03-03 15:30:00,42.35,42.43,42.33,42.36,63649.025069637886,19.7834,19.8208,19.774,19.7881,63649.0251
2008-03-03 15:40:00,42.35,42.42,42.33,42.4,65320.33426183844,19.7834,19.8161,19.774,19.8067,65320.3343
2008-03-03 15:50:00,42.39,42.46,42.36,42.39,82590.52924791086,19.8021,19.8348,19.7881,19.8021,82590.5292
2008-03-04 09:30:00,42.29,42.34,42.0,42.1,75348.1894150418,19.7554,19.7787,19.6199,19.6666,75348.1894
2008-03-04 09:40:00,42.11,42.14,41.9,42.02,55431.754874651815,19.6713,19.6853,19.5732,19.6292,55431.7549
2008-03-04 09:50:00,42.04,42.06,41.95,42.02,66991.643454039,19.6386,19.6479,19.5965,19.6292,66991.6435
2008-03-04 10:00:00,42.01,42.12,41.95,42.05,74233.98328690809,19.6246,19.6759,19.5965,19.6432,74233.9833
2008-03-04 10:10:00,42.07,42.09,41.82,41.83,85097.4930362117,19.6526,19.6619,19.5358,19.5405,85097.493
2008-03-04 10:20:00,41.83,41.95,41.79,41.82,66573.81615598887,19.5405,19.5965,19.5218,19.5358,66573.8162
2008-03-04 10:30:00,41.82,41.9,41.74,41.89,66295.26462395543,19.5358,19.5732,19.4984,19.5685,66295.2646
2008-03-04 10:40:00,41.87,41.9,41.82,41.89,35515.32033426184,19.5592,19.5732,19.5358,19.5685,35515.3203
2008-03-04 10:50:00,41.9,42.06,41.82,42.05,79247.91086350975,19.5732,19.6479,19.5358,19.6432,79247.9109
2008-03-04 11:00:00,42.05,42.11,42.04,42.07,61977.71587743733,19.6432,19.6713,19.6386,19.6526,61977.7159
2008-03-04 11:10:00,42.07,42.08,41.92,42.0,61142.06128133705,19.6526,19.6573,19.5825,19.6199,61142.0613
2008-03-04 11:20:00,42.0,42.07,41.97,42.07,38300.8356545961,19.6199,19.6526,19.6059,19.6526,38300.8357
2008-03-04 11:30:00,42.05,42.07,41.88,41.9,41086.35097493036,19.6432,19.6526,19.5638,19.5732,41086.351
2008-03-04 11:40:00,41.9,41.93,41.85,41.92,50139.27576601672,19.5732,19.5872,19.5498,19.5825,50139.2758
2008-03-04 11:50:00,41.92,41.92,41.74,41.77,35933.14763231198,19.5825,19.5825,19.4984,19.5124,35933.1476
2008-03-04 12:00:00,41.76,41.85,41.7,41.83,50835.654596100285,19.5078,19.5498,19.4797,19.5405,50835.6546
2008-03-04 12:10:00,41.84,41.88,41.77,41.78,50417.82729805014,19.5451,19.5638,19.5124,19.5171,50417.8273
2008-03-04 12:20:00,41.77,41.82,41.77,41.79,39972.14484679666,19.5124,19.5358,19.5124,19.5218,39972.1448
2008-03-04 12:30:00,41.8,41.82,41.73,41.81,79387.18662952646,19.5265,19.5358,19.4938,19.5311,79387.1866
2008-03-04 12:40:00,41.8,41.86,41.75,41.78,51114.20612813371,19.5265,19.5545,19.5031,19.5171,51114.2061
2008-03-04 12:50:00,41.78,41.79,41.68,41.69,49860.72423398329,19.5171,19.5218,19.4704,19.4751,49860.7242
2008-03-04 13:00:00,41.68,41.72,41.65,41.67,61142.06128133705,19.4704,19.4891,19.4564,19.4657,61142.0613
2008-03-04 13:10:00,41.66,41.74,41.66,41.74,45403.89972144847,19.4611,19.4984,19.4611,19.4984,45403.8997
2008-03-04 13:20:00,41.74,41.79,41.71,41.74,30640.668523676883,19.4984,19.5218,19.4844,19.4984,30640.6685
2008-03-04 13:30:00,41.74,41.77,41.64,41.65,71169.9164345404,19.4984,19.5124,19.4517,19.4564,71169.9164
2008-03-04 13:40:00,41.65,41.74,41.65,41.72,47493.03621169917,19.4564,19.4984,19.4564,19.4891,47493.0362
2008-03-04 13:50:00,41.72,41.85,41.72,41.74,62256.26740947076,19.4891,19.5498,19.4891,19.4984,62256.2674
2008-03-04 14:00:00,41.72,41.74,41.62,41.64,59192.20055710307,19.4891,19.4984,19.4424,19.4517,59192.2006
2008-03-04 14:10:00,41.64,41.76,41.64,41.76,44568.24512534819,19.4517,19.5078,19.4517,19.5078,44568.2451
2008-03-04 14:20:00,41.74,41.74,41.62,41.66,61977.71587743733,19.4984,19.4984,19.4424,19.4611,61977.7159
2008-03-04 14:30:00,41.66,41.77,41.62,41.76,49582.172701949865,19.4611,19.5124,19.4424,19.5078,49582.1727
2008-03-04 14:40:00,41.76,41.87,41.76,41.8,85376.04456824512,19.5078,19.5592,19.5078,19.5265,85376.0446
2008-03-04 14:50:00,41.82,41.82,41.67,41.74,78830.08356545962,19.5358,19.5358,19.4657,19.4984,78830.0836
2008-03-04 15:00:00,41.74,41.89,41.69,41.85,64484.67966573816,19.4984,19.5685,19.4751,19.5498,64484.6797
2008-03-04 15:10:00,41.83,41.87,41.75,41.84,117688.02228412256,19.5405,19.5592,19.5031,19.5451,117688.0223
2008-03-04 15:20:00,41.84,41.86,41.79,41.85,49860.72423398329,19.5451,19.5545,19.5218,19.5498,49860.7242
2008-03-04 15:30:00,41.85,41.93,41.81,41.92,69498.60724233984,19.5498,19.5872,19.5311,19.5825,69498.6072
2008-03-04 15:40:00,41.92,42.02,41.86,41.87,106545.96100278552,19.5825,19.6292,19.5545,19.5592,106545.961
2008-03-04 15:50:00,41.87,41.95,41.79,41.87,207938.71866295263,19.5592,19.5965,19.5218,19.5592,207938.7187
2008-03-05 09:30:00,41.9,42.12,41.89,41.93,66155.98885793872,19.5732,19.6759,19.5685,19.5872,66155.9889
2008-03-05 09:40:00,41.96,42.06,41.95,42.0,60167.13091922006,19.6012,19.6479,19.5965,19.6199,60167.1309
2008-03-05 09:50:00,42.0,42.0,41.92,41.96,43036.21169916435,19.6199,19.6199,19.5825,19.6012,43036.2117
2008-03-05 10:00:00,41.99,42.36,41.99,42.08,116991.643454039,19.6152,19.7881,19.6152,19.6573,116991.6435
2008-03-05 10:10:00,42.09,42.23,42.05,42.17,43871.86629526463,19.6619,19.7273,19.6432,19.6993,43871.8663
2008-03-05 10:20:00,42.15,42.18,42.0,42.02,29247.91086350975,19.69,19.704,19.6199,19.6292,29247.9109
2008-03-05 10:30:00,42.02,42.05,41.93,41.93,42757.66016713092,19.6292,19.6432,19.5872,19.5872,42757.6602
2008-03-05 10:40:00,41.93,41.97,41.91,41.95,40111.420612813374,19.5872,19.6059,19.5778,19.5965,40111.4206
2008-03-05 10:50:00,41.93,42.05,41.92,42.05,88579.38718662954,19.5872,19.6432,19.5825,19.6432,88579.3872
2008-03-05 11:00:00,42.06,42.07,41.97,41.97,23816.15598885794,19.6479,19.6526,19.6059,19.6059,23816.156
2008-03-05 11:10:00,41.97,42.04,41.97,41.97,27715.877437325908,19.6059,19.6386,19.6059,19.6059,27715.8774
2008-03-05 11:20:00,41.97,41.97,41.91,41.95,34540.38997214485,19.6059,19.6059,19.5778,19.5965,34540.39
2008-03-05 11:30:00,41.93,42.0,41.9,41.91,45821.72701949861,19.5872,19.6199,19.5732,19.5778,45821.727
2008-03-05 11:40:00,41.9,41.9,41.75,41.75,47075.20891364903,19.5732,19.5732,19.5031,19.5031,47075.2089
2008-03-05 11:50:00,41.74,41.87,41.74,41.86,32033.42618384401,19.4984,19.5592,19.4984,19.5545,32033.4262
2008-03-05 12:00:00,41.84,42.02,41.84,41.92,64206.12813370474,19.5451,19.6292,19.5451,19.5825,64206.1281
2008-03-05 12:10:00,41.92,41.94,41.77,41.8,40947.07520891365,19.5825,19.5919,19.5124,19.5265,40947.0752
2008-03-05 12:20:00,41.81,41.82,41.65,41.7,27994.42896935933,19.5311,19.5358,19.4564,19.4797,27994.429
2008-03-05 12:30:00,41.72,41.77,41.67,41.71,43314.76323119777,19.4891,19.5124,19.4657,19.4844,43314.7632
2008-03-05 12:40:00,41.69,41.73,41.64,41.66,36629.526462395545,19.4751,19.4938,19.4517,19.4611,36629.5265
2008-03-05 12:50:00,41.66,41.71,41.64,41.68,33983.28690807799,19.4611,19.4844,19.4517,19.4704,33983.2869
2008-03-05 13:00:00,41.68,41.77,41.68,41.77,19777.15877437326,19.4704,19.5124,19.4704,19.5124,19777.1588
2008-03-05 13:10:00,41.78,41.78,41.59,41.63,50139.27576601672,19.5171,19.5171,19.4284,19.447,50139.2758
2008-03-05 13:20:00,41.63,41.64,41.55,41.56,52646.23955431755,19.447,19.4517,19.4097,19.4143,52646.2396
2008-03-05 13:30:00,41.57,41.58,41.41,41.44,62395.543175487466,19.419,19.4237,19.3443,19.3583,62395.5432
2008-03-05 13:40:00,41.44,41.47,41.38,41.44,48885.7938718663,19.3583,19.3723,19.3303,19.3583,48885.7939
2008-03-05 13:50:00,41.44,41.51,41.41,41.48,32172.70194986073,19.3583,19.391,19.3443,19.377,32172.7019
2008-03-05 14:00:00,41.48,41.5,41.41,41.46,37465.18105849582,19.377,19.3863,19.3443,19.3676,37465.1811
2008-03-05 14:10:00,41.46,41.47,41.41,41.47,25766.01671309192,19.3676,19.3723,19.3443,19.3723,25766.0167
2008-03-05 14:20:00,41.46,41.46,41.41,41.45,39275.766016713096,19.3676,19.3676,19.3443,19.363,39275.766
2008-03-05 14:30:00,41.45,41.46,41.43,41.43,33704.73537604457,19.363,19.3676,19.3536,19.3536,33704.7354
2008-03-05 14:40:00,41.44,41.49,41.43,41.46,41364.902506963794,19.3583,19.3816,19.3536,19.3676,41364.9025
2008-03-05 14:50:00,41.46,41.51,41.44,41.46,51532.03342618384,19.3676,19.391,19.3583,19.3676,51532.0334
2008-03-05 15:00:00,41.46,41.49,41.43,41.45,56963.78830083566,19.3676,19.3816,19.3536,19.363,56963.7883
2008-03-05 15:10:00,41.46,41.47,41.34,41.36,56824.51253481895,19.3676,19.3723,19.3116,19.3209,56824.5125
2008-03-05 15:20:00,41.36,41.46,41.35,41.44,77576.6016713092,19.3209,19.3676,19.3162,19.3583,77576.6017
2008-03-05 15:30:00,41.44,41.54,41.43,41.48,91086.35097493036,19.3583,19.405,19.3536,19.377,91086.351
2008-03-05 15:40:00,41.49,41.54,41.47,41.48,99582.17270194986,19.3816,19.405,19.3723,19.377,99582.1727
2008-03-05 15:50:00,41.48,41.66,41.47,41.62,292757.66016713093,19.377,19.4611,19.3723,19.4424,292757.6602
2008-03-06 09:30:00,41.53,41.57,41.12,41.12,72423.39832869082,19.4003,19.419,19.2088,19.2088,72423.3983
2008-03-06 09:40:00,41.12,41.14,41.0,41.02,88857.93871866296,19.2088,19.2181,19.1527,19.1621,88857.9387
2008-03-06 09:50:00,41.02,41.04,40.81,40.95,182869.0807799443,19.1621,19.1714,19.064,19.1294,182869.0808
2008-03-06 10:00:00,40.95,40.95,40.82,40.83,80919.2200557103,19.1294,19.1294,19.0687,19.0733,80919.2201
2008-03-06 10:10:00,40.83,40.83,40.62,40.69,153621.16991643456,19.0733,19.0733,18.9752,19.0079,153621.1699
2008-03-06 10:20:00,40.7,40.78,40.57,40.6,125626.74094707522,19.0126,19.05,18.9519,18.9659,125626.7409
2008-03-06 10:30:00,40.6,40.69,40.59,40.6,138857.93871866295,18.9659,19.0079,18.9612,18.9659,138857.9387
2008-03-06 10:40:00,40.6,40.61,40.34,40.42,220473.53760445683,18.9659,18.9706,18.8444,18.8818,220473.5376
2008-03-06 10:50:00,40.42,40.47,40.27,40.29,174651.81058495824,18.8818,18.9052,18.8117,18.8211,174651.8106
2008-03-06 11:00:00,40.29,40.34,40.19,40.29,119637.88300835656,18.8211,18.8444,18.7744,18.8211,119637.883
2008-03-06 11:10:00,40.28,40.38,40.23,40.37,103621.16991643456,18.8164,18.8631,18.7931,18.8585,103621.1699
2008-03-06 11:20:00,40.38,40.52,40.38,40.46,73398.3286908078,18.8631,18.9285,18.8631,18.9005,73398.3287
2008-03-06 11:30:00,40.46,40.57,40.46,40.56,56406.6852367688,18.9005,18.9519,18.9005,18.9472,56406.6852
2008-03-06 11:40:00,40.56,40.65,40.54,40.59,40111.420612813374,18.9472,18.9892,18.9379,18.9612,40111.4206
2008-03-06 11:50:00,40.6,40.65,40.53,40.65,37325.90529247911,18.9659,18.9892,18.9332,18.9892,37325.9053
2008-03-06 12:00:00,40.64,40.65,40.46,40.53,95821.72701949862,18.9846,18.9892,18.9005,18.9332,95821.727
2008-03-06 12:10:00,40.53,40.55,40.48,40.5,85097.4930362117,18.9332,18.9425,18.9098,18.9192,85097.493
2008-03-06 12:20:00,40.5,40.53,40.47,40.5,38857.93871866296,18.9192,18.9332,18.9052,18.9192,38857.9387
2008-03-06 12:30:00,40.5,40.55,40.48,40.53,41922.00557103064,18.9192,18.9425,18.9098,18.9332,41922.0056
2008-03-06 12:40:00,40.53,40.6,40.53,40.57,39554.31754874652,18.9332,18.9659,18.9332,18.9519,39554.3175
2008-03-06 12:50:00,40.57,40.62,40.52,40.52,57660.16713091922,18.9519,18.9752,18.9285,18.9285,57660.1671
2008-03-06 13:00:00,40.53,40.67,40.52,40.63,63231.197771587744,18.9332,18.9986,18.9285,18.9799,63231.1978
2008-03-06 13:10:00,40.64,40.65,40.6,40.65,30362.116991643456,18.9846,18.9892,18.9659,18.9892,30362.117
2008-03-06 13:20:00,40.65,40.65,40.57,40.58,30779.944289693594,18.9892,18.9892,18.9519,18.9565,30779.9443
2008-03-06 13:30:00,40.58,40.58,40.52,40.57,65738.16155988858,18.9565,18.9565,18.9285,18.9519,65738.1616
2008-03-06 13:40:00,40.57,40.64,40.56,40.62,43036.21169916435,18.9519,18.9846,18.9472,18.9752,43036.2117
2008-03-06 13:50:00,40.62,40.62,40.55,40.56,39554.31754874652,18.9752,18.9752,18.9425,18.9472,39554.3175
2008-03-06 14:00:00,40.57,40.62,40.53,40.55,62534.818941504185,18.9519,18.9752,18.9332,18.9425,62534.8189
2008-03-06 14:10:00,40.55,40.57,40.52,40.53,46796.6573816156,18.9425,18.9519,18.9285,18.9332,46796.6574
2008-03-06 14:20:00,40.52,40.52,40.39,40.4,70473.53760445683,18.9285,18.9285,18.8678,18.8725,70473.5376
2008-03-06 14:30:00,40.4,40.44,40.39,40.41,71448.46796657382,18.8725,18.8912,18.8678,18.8771,71448.468
2008-03-06 14:40:00,40.42,40.43,40.34,40.37,77576.6016713092,18.8818,18.8865,18.8444,18.8585,77576.6017
2008-03-06 14:50:00,40.38,40.4,40.32,40.32,74094.70752089137,18.8631,18.8725,18.8351,18.8351,74094.7075
2008-03-06 15:00:00,40.32,40.33,40.2,40.2,151532.03342618386,18.8351,18.8398,18.779,18.779,151532.0334
2008-03-06 15:10:00,40.2,40.23,40.15,40.22,119220.05571030642,18.779,18.7931,18.7557,18.7884,119220.0557
2008-03-06 15:20:00,40.22,40.23,40.11,40.15,180362.11699164347,18.7884,18.7931,18.737,18.7557,180362.117
2008-03-06 15:30:00,40.15,40.15,40.03,40.09,249721.44846796652,18.7557,18.7557,18.6996,18.7277,249721.4485
2008-03-06 15:40:00,40.09,40.14,40.05,40.06,270473.5376044568,18.7277,18.751,18.709,18.7136,270473.5376
2008-03-06 15:50:00,40.05,40.05,39.78,39.86,610167.13091922,18.709,18.709,18.5828,18.6202,610167.1309
2008-03-07 09:30:00,39.63,40.01,39.63,39.95,80083.56545961004,18.5128,18.6903,18.5128,18.6623,80083.5655
2008-03-07 09:40:00,39.95,39.95,39.78,39.83,58495.8217270195,18.6623,18.6623,18.5828,18.6062,58495.8217
2008-03-07 09:50:00,39.86,40.01,39.83,39.88,139972.14484679667,18.6202,18.6903,18.6062,18.6296,139972.1448
2008-03-07 10:00:00,39.88,39.99,39.88,39.99,49164.34540389972,18.6296,18.6809,18.6296,18.6809,49164.3454
2008-03-07 10:10:00,39.98,40.19,39.92,40.17,72980.50139275767,18.6763,18.7744,18.6482,18.765,72980.5014
2008-03-07 10:20:00,40.17,40.35,40.16,40.24,97214.48467966574,18.765,18.8491,18.7604,18.7977,97214.4847
2008-03-07 10:30:00,40.22,40.5,40.21,40.48,69916.43454038998,18.7884,18.9192,18.7837,18.9098,69916.4345
2008-03-07 10:40:00,40.46,40.52,40.45,40.51,84958.21727019499,18.9005,18.9285,18.8958,18.9239,84958.2173
2008-03-07 10:50:00,40.5,40.53,40.42,40.44,66434.54038997214,18.9192,18.9332,18.8818,18.8912,66434.5404
2008-03-07 11:00:00,40.44,40.44,40.34,40.4,58356.54596100279,18.8912,18.8912,18.8444,18.8725,58356.546
2008-03-07 11:10:00,40.41,40.47,40.39,40.42,50139.27576601672,18.8771,18.9052,18.8678,18.8818,50139.2758
2008-03-07 11:20:00,40.42,40.47,40.31,40.32,65459.61002785516,18.8818,18.9052,18.8304,18.8351,65459.61
2008-03-07 11:30:00,40.31,40.46,40.31,40.45,31754.874651810587,18.8304,18.9005,18.8304,18.8958,31754.8747
2008-03-07 11:40:00,40.45,40.47,40.39,40.42,88857.93871866296,18.8958,18.9052,18.8678,18.8818,88857.9387
2008-03-07 11:50:00,40.42,40.44,40.39,40.41,73537.60445682451,18.8818,18.8912,18.8678,18.8771,73537.6045
2008-03-07 12:00:00,40.39,40.39,40.33,40.33,40250.696378830085,18.8678,18.8678,18.8398,18.8398,40250.6964
2008-03-07 12:10:00,40.34,40.37,40.24,40.33,55710.30640668524,18.8444,18.8585,18.7977,18.8398,55710.3064
2008-03-07 12:20:00,40.31,40.32,40.29,40.3,39832.86908077994,18.8304,18.8351,18.8211,18.8258,39832.8691
2008-03-07 12:30:00,40.31,40.32,40.26,40.28,51949.86072423399,18.8304,18.8351,18.8071,18.8164,51949.8607
2008-03-07 12:40:00,40.29,40.37,40.21,40.21,32729.80501392758,18.8211,18.8585,18.7837,18.7837,32729.805
2008-03-07 12:50:00,40.21,40.24,40.2,40.24,27855.15320334262,18.7837,18.7977,18.779,18.7977,27855.1532
2008-03-07 13:00:00,40.23,40.23,40.19,40.22,29387.186629526463,18.7931,18.7931,18.7744,18.7884,29387.1866
2008-03-07 13:10:00,40.21,40.22,40.15,40.16,31058.49582172702,18.7837,18.7884,18.7557,18.7604,31058.4958
2008-03-07 13:20:00,40.16,40.19,40.11,40.11,30501.392757660167,18.7604,18.7744,18.737,18.737,30501.3928
2008-03-07 13:30:00,40.12,40.13,40.09,40.11,26183.844011142064,18.7417,18.7463,18.7277,18.737,26183.844
2008-03-07 13:40:00,40.11,40.11,40.04,40.09,30779.944289693594,18.737,18.737,18.7043,18.7277,30779.9443
2008-03-07 13:50:00,40.09,40.09,40.01,40.02,33147.632311977715,18.7277,18.7277,18.6903,18.695,33147.6323
2008-03-07 14:00:00,40.02,40.04,39.98,40.04,50557.10306406685,18.695,18.7043,18.6763,18.7043,50557.1031
2008-03-07 14:10:00,40.05,40.06,39.99,40.0,41504.178272980505,18.709,18.7136,18.6809,18.6856,41504.1783
2008-03-07 14:20:00,40.0,40.0,39.86,39.9,77298.05013927577,18.6856,18.6856,18.6202,18.6389,77298.0501
2008-03-07 14:30:00,39.9,39.9,39.82,39.83,52924.791086350975,18.6389,18.6389,18.6015,18.6062,52924.7911
2008-03-07 14:40:00,39.84,39.96,39.84,39.91,54317.54874651811,18.6109,18.6669,18.6109,18.6436,54317.5487
2008-03-07 14:50:00,39.91,39.96,39.83,39.96,54596.10027855154,18.6436,18.6669,18.6062,18.6669,54596.1003
2008-03-07 15:00:00,39.97,39.99,39.89,39.97,63370.47353760446,18.6716,18.6809,18.6342,18.6716,63370.4735
2008-03-07 15:10:00,39.96,40.09,39.93,40.08,95543.17548746518,18.6669,18.7277,18.6529,18.723,95543.1755
2008-03-07 15:20:00,40.08,40.13,40.01,40.02,79247.91086350975,18.723,18.7463,18.6903,18.695,79247.9109
2008-03-07 15:30:00,40.02,40.06,39.92,40.01,90389.9721448468,18.695,18.7136,18.6482,18.6903,90389.9721
2008-03-07 15:40:00,40.01,40.09,39.97,39.98,105571.03064066853,18.6903,18.7277,18.6716,18.6763,105571.0306
2008-03-07 15:50:00,39.98,39.99,39.9,39.96,140389.9721448468,18.6763,18.6809,18.6389,18.6669,140389.9721
2008-03-10 09:30:00,39.93,40.18,39.93,40.11,35097.4930362117,18.6529,18.7697,18.6529,18.737,35097.493
2008-03-10 09:40:00,40.1,40.11,40.03,40.04,56267.40947075209,18.7323,18.737,18.6996,18.7043,56267.4095
2008-03-10 09:50:00,40.03,40.06,39.96,40.05,99303.62116991644,18.6996,18.7136,18.6669,18.709,99303.6212
2008-03-10 10:00:00,40.07,40.11,39.96,39.99,63370.47353760446,18.7183,18.737,18.6669,18.6809,63370.4735
2008-03-10 10:10:00,40.0,40.03,39.89,39.89,30501.392757660167,18.6856,18.6996,18.6342,18.6342,30501.3928
2008-03-10 10:20:00,39.91,39.91,39.82,39.82,53342.61838440112,18.6436,18.6436,18.6015,18.6015,53342.6184
2008-03-10 10:30:00,39.83,39.84,39.66,39.66,85933.14763231199,18.6062,18.6109,18.5268,18.5268,85933.1476
2008-03-10 10:40:00,39.68,39.84,39.64,39.78,74094.70752089137,18.5361,18.6109,18.5174,18.5828,74094.7075
2008-03-10 10:50:00,39.78,39.83,39.73,39.8,41364.902506963794,18.5828,18.6062,18.5595,18.5922,41364.9025
2008-03-10 11:00:00,39.79,39.83,39.76,39.78,59192.20055710307,18.5875,18.6062,18.5735,18.5828,59192.2006
2008-03-10 11:10:00,39.78,39.81,39.73,39.74,42200.55710306407,18.5828,18.5969,18.5595,18.5642,42200.5571
2008-03-10 11:20:00,39.71,39.75,39.71,39.73,29665.73816155989,18.5501,18.5688,18.5501,18.5595,29665.7382
2008-03-10 11:30:00,39.74,39.78,39.7,39.7,25069.63788300836,18.5642,18.5828,18.5455,18.5455,25069.6379
2008-03-10 11:40:00,39.71,39.75,39.66,39.71,70752.08913649025,18.5501,18.5688,18.5268,18.5501,70752.0891
2008-03-10 11:50:00,39.68,39.74,39.65,39.73,45821.72701949861,18.5361,18.5642,18.5221,18.5595,45821.727
2008-03-10 12:00:00,39.73,39.76,39.63,39.76,60724.23398328691,18.5595,18.5735,18.5128,18.5735,60724.234
2008-03-10 12:10:00,39.76,39.78,39.65,39.74,34122.56267409471,18.5735,18.5828,18.5221,18.5642,34122.5627
2008-03-10 12:20:00,39.73,39.78,39.66,39.69,37465.18105849582,18.5595,18.5828,18.5268,18.5408,37465.1811
2008-03-10 12:30:00,39.69,39.7,39.63,39.68,32869.08077994429,18.5408,18.5455,18.5128,18.5361,32869.0808
2008-03-10 12:40:00,39.67,39.71,39.53,39.55,59470.75208913649,18.5315,18.5501,18.4661,18.4754,59470.7521
2008-03-10 12:50:00,39.53,39.63,39.5,39.58,59749.30362116992,18.4661,18.5128,18.452,18.4894,59749.3036
2008-03-10 13:00:00,39.58,39.58,39.5,39.55,34401.114206128135,18.4894,18.4894,18.452,18.4754,34401.1142
2008-03-10 13:10:00,39.55,39.58,39.51,39.55,36490.25069637883,18.4754,18.4894,18.4567,18.4754,36490.2507
2008-03-10 13:20:00,39.55,39.57,39.5,39.53,57799.442896935936,18.4754,18.4847,18.452,18.4661,57799.4429
2008-03-10 13:30:00,39.52,39.57,39.49,39.5,78969.35933147633,18.4614,18.4847,18.4474,18.452,78969.3593
2008-03-10 13:40:00,39.51,39.54,39.43,39.44,40947.07520891365,18.4567,18.4707,18.4193,18.424,40947.0752
2008-03-10 13:50:00,39.42,39.47,39.41,39.41,30919.22005571031,18.4147,18.438,18.41,18.41,30919.2201
2008-03-10 14:00:00,39.42,39.51,39.38,39.39,59052.92479108636,18.4147,18.4567,18.396,18.4007,59052.9248
2008-03-10 14:10:00,39.38,39.46,39.38,39.43,44846.796657381616,18.396,18.4334,18.396,18.4193,44846.7967
2008-03-10 14:20:00,39.43,39.46,39.35,39.43,82172.70194986073,18.4193,18.4334,18.382,18.4193,82172.7019
2008-03-10 14:30:00,39.44,39.52,39.43,39.5,88857.93871866296,18.424,18.4614,18.4193,18.452,88857.9387
2008-03-10 14:40:00,39.5,39.5,39.43,39.45,31754.874651810587,18.452,18.452,18.4193,18.4287,31754.8747
2008-03-10 14:50:00,39.45,39.48,39.43,39.47,55431.754874651815,18.4287,18.4427,18.4193,18.438,55431.7549
2008-03-10 15:00:00,39.47,39.5,39.4,39.48,66713.09192200558,18.438,18.452,18.4053,18.4427,66713.0919
2008-03-10 15:10:00,39.47,39.49,39.4,39.47,69916.43454038998,18.438,18.4474,18.4053,18.438,69916.4345
2008-03-10 15:20:00,39.48,39.58,39.45,39.58,126323.11977715878,18.4427,18.4894,18.4287,18.4894,126323.1198
2008-03-10 15:30:00,39.58,39.59,39.43,39.43,131476.32311977717,18.4894,18.4941,18.4193,18.4193,131476.3231
2008-03-10 15:40:00,39.43,39.46,39.38,39.4,111977.71587743734,18.4193,18.4334,18.396,18.4053,111977.7159
2008-03-10 15:50:00,39.4,39.4,39.28,39.34,325487.4651810585,18.4053,18.4053,18.3493,18.3773,325487.4652
2008-03-11 09:30:00,40.11,40.39,39.5,40.14,486072.4233983287,18.737,18.8678,18.452,18.751,486072.4234
2008-03-11 09:40:00,40.13,41.03,40.11,41.01,516016.7130919221,18.7463,19.1668,18.737,19.1574,516016.7131
2008-03-11 09:50:00,41.01,41.49,40.96,41.28,424651.81058495824,19.1574,19.3816,19.1341,19.2835,424651.8106
2008-03-11 10:00:00,41.28,41.29,40.92,40.93,181615.59888579388,19.2835,19.2882,19.1154,19.12,181615.5989
2008-03-11 10:10:00,40.92,40.95,40.51,40.52,85236.76880222841,19.1154,19.1294,18.9239,18.9285,85236.7688
2008-03-11 10:20:00,40.53,40.56,40.42,40.44,102646.23955431757,18.9332,18.9472,18.8818,18.8912,102646.2396
2008-03-11 10:30:00,40.42,40.57,40.42,40.55,81894.1504178273,18.8818,18.9519,18.8818,18.9425,81894.1504
2008-03-11 10:40:00,40.54,40.54,40.42,40.52,93036.21169916436,18.9379,18.9379,18.8818,18.9285,93036.2117
2008-03-11 10:50:00,40.52,40.57,40.49,40.54,66295.26462395543,18.9285,18.9519,18.9145,18.9379,66295.2646
2008-03-11 11:00:00,40.53,40.56,40.48,40.5,78690.8077994429,18.9332,18.9472,18.9098,18.9192,78690.8078
2008-03-11 11:10:00,40.52,40.55,40.28,40.29,91504.17827298053,18.9285,18.9425,18.8164,18.8211,91504.1783
2008-03-11 11:20:00,40.28,40.3,40.21,40.29,105292.4791086351,18.8164,18.8258,18.7837,18.8211,105292.4791
2008-03-11 11:30:00,40.29,40.29,40.23,40.24,122980.50139275768,18.8211,18.8211,18.7931,18.7977,122980.5014
2008-03-11 11:40:00,40.24,40.24,40.16,40.2,99164.34540389972,18.7977,18.7977,18.7604,18.779,99164.3454
2008-03-11 11:50:00,40.2,40.2,40.12,40.15,74651.81058495822,18.779,18.779,18.7417,18.7557,74651.8106
2008-03-11 12:00:00,40.16,40.17,40.12,40.16,76462.39554317549,18.7604,18.765,18.7417,18.7604,76462.3955
2008-03-11 12:10:00,40.16,40.16,40.06,40.14,87883.00835654596,18.7604,18.7604,18.7136,18.751,87883.0084
2008-03-11 12:20:00,40.14,40.15,40.01,40.01,79944.28969359332,18.751,18.7557,18.6903,18.6903,79944.2897
2008-03-11 12:30:00,40.02,40.02,39.86,39.87,183983.286908078,18.695,18.695,18.6202,18.6249,183983.2869
2008-03-11 12:40:00,39.86,39.88,39.83,39.83,105710.30640668524,18.6202,18.6296,18.6062,18.6062,105710.3064
2008-03-11 12:50:00,39.84,39.91,39.79,39.9,145961.00278551533,18.6109,18.6436,18.5875,18.6389,145961.0028
2008-03-11 13:00:00,39.9,39.97,39.89,39.94,106963.78830083566,18.6389,18.6716,18.6342,18.6576,106963.7883
2008-03-11 13:10:00,39.95,40.13,39.95,40.11,77715.87743732591,18.6623,18.7463,18.6623,18.737,77715.8774
2008-03-11 13:20:00,40.12,40.16,40.11,40.14,77576.6016713092,18.7417,18.7604,18.737,18.751,77576.6017
2008-03-11 13:30:00,40.14,40.19,40.13,40.19,61559.88857938719,18.751,18.7744,18.7463,18.7744,61559.8886
2008-03-11 13:40:00,40.19,40.29,40.19,40.25,64206.12813370474,18.7744,18.8211,18.7744,18.8024,64206.1281
2008-03-11 13:50:00,40.25,40.38,40.24,40.37,61559.88857938719,18.8024,18.8631,18.7977,18.8585,61559.8886
2008-03-11 14:00:00,40.39,40.46,40.38,40.43,70334.26183844011,18.8678,18.9005,18.8631,18.8865,70334.2618
2008-03-11 14:10:00,40.44,40.5,40.41,40.47,65041.78272980502,18.8912,18.9192,18.8771,18.9052,65041.7827
2008-03-11 14:20:00,40.47,40.47,40.34,40.35,42479.108635097495,18.9052,18.9052,18.8444,18.8491,42479.1086
2008-03-11 14:30:00,40.34,40.49,40.32,40.47,64763.2311977716,18.8444,18.9145,18.8351,18.9052,64763.2312
2008-03-11 14:40:00,40.47,40.6,40.46,40.6,62395.543175487466,18.9052,18.9659,18.9005,18.9659,62395.5432
2008-03-11 14:50:00,40.6,40.68,40.58,40.62,93454.03899721448,18.9659,19.0033,18.9565,18.9752,93454.039
2008-03-11 15:00:00,40.63,40.65,40.52,40.55,136768.80222841227,18.9799,18.9892,18.9285,18.9425,136768.8022
2008-03-11 15:10:00,40.55,40.55,40.48,40.5,167966.573816156,18.9425,18.9425,18.9098,18.9192,167966.5738
2008-03-11 15:20:00,40.5,40.52,40.47,40.52,180362.11699164347,18.9192,18.9285,18.9052,18.9285,180362.117
2008-03-11 15:30:00,40.52,40.52,40.42,40.44,189136.4902506964,18.9285,18.9285,18.8818,18.8912,189136.4903
2008-03-11 15:40:00,40.43,40.46,40.37,40.38,218105.8495821728,18.8865,18.9005,18.8585,18.8631,218105.8496
2008-03-11 15:50:00,40.38,40.49,40.37,40.44,377019.4986072424,18.8631,18.9145,18.8585,18.8912,377019.4986
2008-03-12 09:30:00,40.48,40.93,40.48,40.88,83286.90807799443,18.9098,19.12,18.9098,19.0967,83286.9081
2008-03-12 09:40:00,40.89,40.91,40.76,40.86,86629.52646239554,19.1014,19.1107,19.0406,19.0873,86629.5265
2008-03-12 09:50:00,40.86,40.9,40.78,40.83,209052.92479108635,19.0873,19.106,19.05,19.0733,209052.9248
2008-03-12 10:00:00,40.85,41.0,40.83,40.97,135793.87186629526,19.0827,19.1527,19.0733,19.1387,135793.8719
2008-03-12 10:10:00,40.98,41.15,40.97,41.11,110445.6824512535,19.1434,19.2228,19.1387,19.2041,110445.6825
2008-03-12 10:20:00,41.13,41.16,40.96,40.98,55849.58217270195,19.2135,19.2275,19.1341,19.1434,55849.5822
2008-03-12 10:30:00,40.98,41.23,40.98,41.18,66155.98885793872,19.1434,19.2602,19.1434,19.2368,66155.9889
2008-03-12 10:40:00,41.18,41.21,41.1,41.13,39275.766016713096,19.2368,19.2508,19.1995,19.2135,39275.766
2008-03-12 10:50:00,41.12,41.21,41.07,41.2,29108.63509749304,19.2088,19.2508,19.1854,19.2462,29108.6351
2008-03-12 11:00:00,41.21,41.26,41.19,41.23,36490.25069637883,19.2508,19.2742,19.2415,19.2602,36490.2507
2008-03-12 11:10:00,41.24,41.28,41.06,41.07,104735.37604456826,19.2649,19.2835,19.1808,19.1854,104735.376
2008-03-12 11:20:00,41.07,41.11,41.04,41.08,166991.643454039,19.1854,19.2041,19.1714,19.1901,166991.6435
2008-03-12 11:30:00,41.08,41.1,40.91,40.95,109749.30362116992,19.1901,19.1995,19.1107,19.1294,109749.3036
2008-03-12 11:40:00,40.93,40.98,40.87,40.91,130640.66852367688,19.12,19.1434,19.092,19.1107,130640.6685
2008-03-12 11:50:00,40.9,40.94,40.78,40.79,54874.65181058496,19.106,19.1247,19.05,19.0546,54874.6518
2008-03-12 12:00:00,40.79,40.8,40.66,40.66,72284.12256267409,19.0546,19.0593,18.9939,18.9939,72284.1226
2008-03-12 12:10:00,40.67,40.71,40.64,40.65,60584.9582172702,18.9986,19.0173,18.9846,18.9892,60584.9582
2008-03-12 12:20:00,40.65,40.66,40.46,40.5,104596.10027855154,18.9892,18.9939,18.9005,18.9192,104596.1003
2008-03-12 12:30:00,40.5,40.5,40.26,40.28,165877.4373259053,18.9192,18.9192,18.8071,18.8164,165877.4373
2008-03-12 12:40:00,40.29,40.32,39.98,39.99,235376.04456824512,18.8211,18.8351,18.6763,18.6809,235376.0446
2008-03-12 12:50:00,40.01,40.01,39.6,39.7,299303.62116991647,18.6903,18.6903,18.4988,18.5455,299303.6212
2008-03-12 13:00:00,39.68,40.0,39.66,39.88,368802.2284122563,18.5361,18.6856,18.5268,18.6296,368802.2284
2008-03-12 13:10:00,39.9,40.02,39.86,39.92,95543.17548746518,18.6389,18.695,18.6202,18.6482,95543.1755
2008-03-12 13:20:00,39.92,40.11,39.92,40.04,114763.2311977716,18.6482,18.737,18.6482,18.7043,114763.2312
2008-03-12 13:30:00,40.03,40.07,39.99,40.01,76044.56824512535,18.6996,18.7183,18.6809,18.6903,76044.5682
2008-03-12 13:40:00,40.01,40.01,39.83,39.85,78830.08356545962,18.6903,18.6903,18.6062,18.6155,78830.0836
2008-03-12 13:50:00,39.85,39.92,39.82,39.83,79387.18662952646,18.6155,18.6482,18.6015,18.6062,79387.1866
2008-03-12 14:00:00,39.84,39.85,39.75,39.76,136908.07799442898,18.6109,18.6155,18.5688,18.5735,136908.078
2008-03-12 14:10:00,39.76,39.76,39.59,39.63,175626.74094707522,18.5735,18.5735,18.4941,18.5128,175626.7409
2008-03-12 14:20:00,39.63,39.65,39.48,39.55,155849.58217270195,18.5128,18.5221,18.4427,18.4754,155849.5822
2008-03-12 14:30:00,39.56,39.57,39.4,39.43,163231.19777158776,18.4801,18.4847,18.4053,18.4193,163231.1978
2008-03-12 14:40:00,39.43,39.48,39.27,39.46,210306.4066852368,18.4193,18.4427,18.3446,18.4334,210306.4067
2008-03-12 14:50:00,39.47,39.5,39.15,39.18,222144.8467966574,18.438,18.452,18.2885,18.3026,222144.8468
2008-03-12 15:00:00,39.17,39.36,39.16,39.16,217688.02228412256,18.2979,18.3866,18.2932,18.2932,217688.0223
2008-03-12 15:10:00,39.19,39.28,39.15,39.24,203481.89415041785,18.3072,18.3493,18.2885,18.3306,203481.8942
2008-03-12 15:20:00,39.24,39.25,39.15,39.2,157799.44289693594,18.3306,18.3353,18.2885,18.3119,157799.4429
2008-03-12 15:30:00,39.2,39.25,39.1,39.13,348328.69080779946,18.3119,18.3353,18.2652,18.2792,348328.6908
2008-03-12 15:40:00,39.14,39.22,39.13,39.19,301810.5849582173,18.2839,18.3212,18.2792,18.3072,301810.585
2008-03-12 15:50:00,39.19,39.19,38.99,39.15,481894.1504178273,18.3072,18.3072,18.2138,18.2885,481894.1504
2008-03-13 09:30:00,39.04,39.1,37.87,37.96,532590.529247911,18.2372,18.2652,17.6906,17.7326,532590.5292
2008-03-13 09:40:00,37.92,38.26,37.68,38.05,423119.7771587744,17.714,17.8728,17.6018,17.7747,423119.7772
2008-03-13 09:50:00,38.04,38.08,37.85,38.05,230083.56545961005,17.77,17.7887,17.6813,17.7747,230083.5655
2008-03-13 10:00:00,38.06,38.06,37.66,37.77,342339.8328690808,17.7794,17.7794,17.5925,17.6439,342339.8329
2008-03-13 10:10:00,37.76,37.92,37.59,37.8,241922.00557103063,17.6392,17.714,17.5598,17.6579,241922.0056
2008-03-13 10:20:00,37.8,37.85,37.63,37.73,192200.5571030641,17.6579,17.6813,17.5785,17.6252,192200.5571
2008-03-13 10:30:00,37.73,37.8,37.67,37.69,115459.61002785516,17.6252,17.6579,17.5972,17.6065,115459.61
2008-03-13 10:40:00,37.69,37.72,37.5,37.52,233704.73537604453,17.6065,17.6205,17.5178,17.5271,233704.7354
2008-03-13 10:50:00,37.52,37.54,37.26,37.34,316852.3676880223,17.5271,17.5364,17.4056,17.443,316852.3677
2008-03-13 11:00:00,37.36,37.63,37.31,37.51,295961.00278551533,17.4524,17.5785,17.429,17.5224,295961.0028
2008-03-13 11:10:00,37.51,37.61,37.47,37.5,304456.82451253483,17.5224,17.5691,17.5037,17.5178,304456.8245
2008-03-13 11:20:00,37.49,37.66,37.47,37.64,218105.8495821728,17.5131,17.5925,17.5037,17.5832,218105.8496
2008-03-13 11:30:00,37.64,37.67,37.41,37.41,134818.94150417828,17.5832,17.5972,17.4757,17.4757,134818.9415
2008-03-13 11:40:00,37.41,37.44,37.21,37.23,144986.07242339835,17.4757,17.4897,17.3823,17.3916,144986.0724
2008-03-13 11:50:00,37.22,37.27,37.11,37.24,208913.64902506964,17.387,17.4103,17.3356,17.3963,208913.649
2008-03-13 12:00:00,37.24,37.33,37.15,37.21,143314.76323119778,17.3963,17.4383,17.3543,17.3823,143314.7632
2008-03-13 12:10:00,37.21,37.24,37.06,37.06,291922.00557103066,17.3823,17.3963,17.3122,17.3122,291922.0056
2008-03-13 12:20:00,37.06,37.18,37.06,37.14,234122.56267409472,17.3122,17.3683,17.3122,17.3496,234122.5627
2008-03-13 12:30:00,37.13,37.16,37.03,37.08,144011.14206128134,17.3449,17.3589,17.2982,17.3216,144011.1421
2008-03-13 12:40:00,37.08,37.16,37.06,37.13,97632.31197771589,17.3216,17.3589,17.3122,17.3449,97632.312
2008-03-13 12:50:00,37.13,37.16,37.1,37.13,98328.69080779944,17.3449,17.3589,17.3309,17.3449,98328.6908
2008-03-13 13:00:00,37.13,37.21,37.11,37.13,235515.3203342619,17.3449,17.3823,17.3356,17.3449,235515.3203
2008-03-13 13:10:00,37.14,37.16,36.97,37.1,215041.78272980504,17.3496,17.3589,17.2702,17.3309,215041.7827
2008-03-13 13:20:00,37.09,37.16,37.04,37.13,236072.4233983287,17.3262,17.3589,17.3029,17.3449,236072.4234
2008-03-13 13:30:00,37.13,37.19,37.01,37.05,290250.6963788301,17.3449,17.3729,17.2889,17.3075,290250.6964
2008-03-13 13:40:00,37.05,37.1,36.98,37.01,120194.9860724234,17.3075,17.3309,17.2748,17.2889,120194.9861
2008-03-13 13:50:00,37.02,37.11,37.01,37.05,231615.59888579388,17.2935,17.3356,17.2889,17.3075,231615.5989
2008-03-13 14:00:00,37.05,37.11,37.01,37.08,534401.1142061282,17.3075,17.3356,17.2889,17.3216,534401.1142
2008-03-13 14:10:00,37.08,37.11,36.98,37.03,148050.13927576604,17.3216,17.3356,17.2748,17.2982,148050.1393
2008-03-13 14:20:00,37.03,37.11,37.02,37.04,150557.10306406685,17.2982,17.3356,17.2935,17.3029,150557.1031
2008-03-13 14:30:00,37.04,37.05,36.88,37.0,416155.98885793873,17.3029,17.3075,17.2281,17.2842,416155.9889
2008-03-13 14:40:00,36.99,37.03,36.87,36.91,231476.3231197772,17.2795,17.2982,17.2235,17.2421,231476.3231
2008-03-13 14:50:00,36.9,36.92,36.74,36.82,316852.3676880223,17.2375,17.2468,17.1627,17.2001,316852.3677
2008-03-13 15:00:00,36.82,36.95,36.82,36.86,332590.5292479109,17.2001,17.2608,17.2001,17.2188,332590.5292
2008-03-13 15:10:00,36.86,37.11,36.82,36.89,450557.1030640669,17.2188,17.3356,17.2001,17.2328,450557.1031
2008-03-13 15:20:00,36.89,36.93,36.77,36.88,280501.3927576602,17.2328,17.2515,17.1767,17.2281,280501.3928
2008-03-13 15:30:00,36.89,36.98,36.88,36.93,321727.01949860726,17.2328,17.2748,17.2281,17.2515,321727.0195
2008-03-13 15:40:00,36.94,36.95,36.7,36.74,556128.1337047354,17.2562,17.2608,17.144,17.1627,556128.1337
2008-03-13 15:50:00,36.74,36.79,36.6,36.72,1073955.4317548748,17.1627,17.1861,17.0973,17.1534,1073955.4318
2008-03-14 09:30:00,37.06,38.08,37.06,37.26,464902.5069637883,17.3122,17.7887,17.3122,17.4056,464902.507
2008-03-14 09:40:00,37.27,37.54,36.95,37.41,547771.5877437326,17.4103,17.5364,17.2608,17.4757,547771.5877
2008-03-14 09:50:00,37.44,37.49,37.07,37.15,296239.55431754875,17.4897,17.5131,17.3169,17.3543,296239.5543
2008-03-14 10:00:00,37.14,37.14,36.66,36.79,270612.8133704736,17.3496,17.3496,17.1254,17.1861,270612.8134
2008-03-14 10:10:00,36.79,37.04,36.65,36.98,410584.9582172702,17.1861,17.3029,17.1207,17.2748,410584.9582
2008-03-14 10:20:00,36.97,36.98,36.75,36.88,282172.7019498607,17.2702,17.2748,17.1674,17.2281,282172.7019
2008-03-14 10:30:00,36.88,36.98,36.68,36.77,143314.76323119778,17.2281,17.2748,17.1347,17.1767,143314.7632
2008-03-14 10:40:00,36.77,36.82,36.68,36.7,117827.29805013927,17.1767,17.2001,17.1347,17.144,117827.2981
2008-03-14 10:50:00,36.7,36.74,36.46,36.6,177715.87743732592,17.144,17.1627,17.0319,17.0973,177715.8774
2008-03-14 11:00:00,36.6,36.72,36.55,36.65,200278.55153203345,17.0973,17.1534,17.074,17.1207,200278.5515
2008-03-14 11:10:00,36.64,36.65,36.47,36.49,148746.5181058496,17.116,17.1207,17.0366,17.0459,148746.5181
2008-03-14 11:20:00,36.51,36.61,36.46,36.51,89136.49025069638,17.0553,17.102,17.0319,17.0553,89136.4903
2008-03-14 11:30:00,36.5,36.5,36.4,36.47,123676.88022284124,17.0506,17.0506,17.0039,17.0366,123676.8802
2008-03-14 11:40:00,36.47,36.65,36.45,36.48,232451.2534818941,17.0366,17.1207,17.0273,17.0413,232451.2535
2008-03-14 11:50:00,36.49,36.52,36.37,36.45,99164.34540389972,17.0459,17.06,16.9899,17.0273,99164.3454
2008-03-14 12:00:00,36.44,36.49,36.41,36.42,74651.81058495822,17.0226,17.0459,17.0086,17.0132,74651.8106
2008-03-14 12:10:00,36.42,36.52,36.42,36.45,103621.16991643456,17.0132,17.06,17.0132,17.0273,103621.1699
2008-03-14 12:20:00,36.45,36.45,36.26,36.29,122701.94986072424,17.0273,17.0273,16.9385,16.9525,122701.9499
2008-03-14 12:30:00,36.27,36.4,36.26,36.33,69637.88300835656,16.9432,17.0039,16.9385,16.9712,69637.883
2008-03-14 12:40:00,36.33,36.33,36.16,36.24,68523.67688022285,16.9712,16.9712,16.8918,16.9292,68523.6769
2008-03-14 12:50:00,36.24,36.36,36.22,36.27,90389.9721448468,16.9292,16.9852,16.9198,16.9432,90389.9721
2008-03-14 13:00:00,36.27,36.29,36.16,36.24,85236.76880222841,16.9432,16.9525,16.8918,16.9292,85236.7688
2008-03-14 13:10:00,36.25,36.28,36.16,36.19,104735.37604456826,16.9338,16.9478,16.8918,16.9058,104735.376
2008-03-14 13:20:00,36.22,36.24,36.15,36.16,101253.48189415042,16.9198,16.9292,16.8871,16.8918,101253.4819
2008-03-14 13:30:00,36.17,36.34,36.15,36.32,161838.4401114206,16.8965,16.9759,16.8871,16.9665,161838.4401
2008-03-14 13:40:00,36.33,36.45,36.27,36.39,92479.1086350975,16.9712,17.0273,16.9432,16.9992,92479.1086
2008-03-14 13:50:00,36.39,36.43,36.35,36.4,153760.44568245127,16.9992,17.0179,16.9805,17.0039,153760.4457
2008-03-14 14:00:00,36.4,36.41,36.29,36.33,169498.60724233984,17.0039,17.0086,16.9525,16.9712,169498.6072
2008-03-14 14:10:00,36.33,36.34,36.22,36.22,164623.95543175488,16.9712,16.9759,16.9198,16.9198,164623.9554
2008-03-14 14:20:00,36.22,36.24,36.05,36.09,103760.44568245126,16.9198,16.9292,16.8404,16.8591,103760.4457
2008-03-14 14:30:00,36.1,36.14,35.99,36.06,113927.57660167132,16.8638,16.8824,16.8124,16.8451,113927.5766
2008-03-14 14:40:00,36.07,36.19,36.0,36.05,165598.8857938719,16.8497,16.9058,16.817,16.8404,165598.8858
2008-03-14 14:50:00,36.06,36.08,35.97,36.03,160306.40668523678,16.8451,16.8544,16.803,16.8311,160306.4067
2008-03-14 15:00:00,36.03,36.07,35.99,36.04,100696.37883008356,16.8311,16.8497,16.8124,16.8357,100696.3788
2008-03-14 15:10:00,36.04,36.94,35.99,36.04,528690.8077994429,16.8357,17.2562,16.8124,16.8357,528690.8078
2008-03-14 15:20:00,36.04,36.27,36.04,36.22,259052.9247910864,16.8357,16.9432,16.8357,16.9198,259052.9248
2008-03-14 15:30:00,36.22,36.26,35.98,36.02,268245.12534818944,16.9198,16.9385,16.8077,16.8264,268245.1253
2008-03-14 15:40:00,36.02,36.09,35.91,36.04,253760.44568245127,16.8264,16.8591,16.775,16.8357,253760.4457
2008-03-14 15:50:00,36.04,36.13,35.98,36.09,334679.6657381616,16.8357,16.8778,16.8077,16.8591,334679.6657
2008-03-17 09:30:00,35.35,36.27,35.35,36.2,130222.84122562676,16.5134,16.9432,16.5134,16.9105,130222.8412
2008-03-17 09:40:00,36.21,36.37,36.01,36.32,165877.4373259053,16.9151,16.9899,16.8217,16.9665,165877.4373
2008-03-17 09:50:00,36.34,36.44,36.14,36.15,165459.61002785515,16.9759,17.0226,16.8824,16.8871,165459.61
2008-03-17 10:00:00,36.14,36.31,36.13,36.28,109749.30362116992,16.8824,16.9619,16.8778,16.9478,109749.3036
2008-03-17 10:10:00,36.29,36.37,36.19,36.37,146239.55431754875,16.9525,16.9899,16.9058,16.9899,146239.5543
2008-03-17 10:20:00,36.36,36.61,36.35,36.4,253064.0668523677,16.9852,17.102,16.9805,17.0039,253064.0669
2008-03-17 10:30:00,36.4,36.43,36.32,36.35,110306.40668523675,17.0039,17.0179,16.9665,16.9805,110306.4067
2008-03-17 10:40:00,36.34,36.36,36.2,36.27,154735.37604456826,16.9759,16.9852,16.9105,16.9432,154735.376
2008-03-17 10:50:00,36.28,36.31,36.24,36.28,79665.73816155989,16.9478,16.9619,16.9292,16.9478,79665.7382
2008-03-17 11:00:00,36.29,36.32,36.21,36.25,111699.1643454039,16.9525,16.9665,16.9151,16.9338,111699.1643
2008-03-17 11:10:00,36.25,36.28,36.2,36.27,124373.2590529248,16.9338,16.9478,16.9105,16.9432,124373.2591
2008-03-17 11:20:00,36.27,36.28,36.22,36.25,98746.5181058496,16.9432,16.9478,16.9198,16.9338,98746.5181
2008-03-17 11:30:00,36.26,36.34,36.24,36.32,115738.16155988858,16.9385,16.9759,16.9292,16.9665,115738.1616
2008-03-17 11:40:00,36.32,36.35,36.2,36.27,114902.50696378831,16.9665,16.9805,16.9105,16.9432,114902.507
2008-03-17 11:50:00,36.27,36.27,36.15,36.2,104317.5487465181,16.9432,16.9432,16.8871,16.9105,104317.5487
2008-03-17 12:00:00,36.2,36.27,36.18,36.22,142618.38440111422,16.9105,16.9432,16.9011,16.9198,142618.3844
2008-03-17 12:10:00,36.23,36.24,36.19,36.19,92618.3844011142,16.9245,16.9292,16.9058,16.9058,92618.3844
2008-03-17 12:20:00,36.19,36.22,36.07,36.18,72841.22562674095,16.9058,16.9198,16.8497,16.9011,72841.2256
2008-03-17 12:30:00,36.18,36.2,36.1,36.12,78969.35933147633,16.9011,16.9105,16.8638,16.8731,78969.3593
2008-03-17 12:40:00,36.14,36.15,36.09,36.12,75069.63788300836,16.8824,16.8871,16.8591,16.8731,75069.6379
2008-03-17 12:50:00,36.12,36.15,36.06,36.09,52646.23955431755,16.8731,16.8871,16.8451,16.8591,52646.2396
2008-03-17 13:00:00,36.11,36.13,35.96,36.03,60724.23398328691,16.8684,16.8778,16.7984,16.8311,60724.234
2008-03-17 13:10:00,36.01,36.06,35.95,35.99,42200.55710306407,16.8217,16.8451,16.7937,16.8124,42200.5571
2008-03-17 13:20:00,35.99,36.09,35.9,36.04,82033.42618384401,16.8124,16.8591,16.7703,16.8357,82033.4262
2008-03-17 13:30:00,36.04,36.06,35.96,36.04,39693.59331476323,16.8357,16.8451,16.7984,16.8357,39693.5933
2008-03-17 13:40:00,36.05,36.15,36.04,36.07,91504.17827298053,16.8404,16.8871,16.8357,16.8497,91504.1783
2008-03-17 13:50:00,36.07,36.1,36.04,36.07,80501.39275766017,16.8497,16.8638,16.8357,16.8497,80501.3928
2008-03-17 14:00:00,36.08,36.15,36.04,36.1,174651.81058495824,16.8544,16.8871,16.8357,16.8638,174651.8106
2008-03-17 14:10:00,36.1,36.12,36.03,36.04,112674.0947075209,16.8638,16.8731,16.8311,16.8357,112674.0947
2008-03-17 14:20:00,36.04,36.06,35.94,35.97,98328.69080779944,16.8357,16.8451,16.789,16.803,98328.6908
2008-03-17 14:30:00,35.96,36.01,35.91,35.99,104596.10027855154,16.7984,16.8217,16.775,16.8124,104596.1003
2008-03-17 14:40:00,35.99,35.99,35.9,35.92,181058.49582172703,16.8124,16.8124,16.7703,16.7797,181058.4958
2008-03-17 14:50:00,35.92,35.97,35.9,35.94,229526.4623955432,16.7797,16.803,16.7703,16.789,229526.4624
2008-03-17 15:00:00,35.94,35.97,35.9,35.91,200974.930362117,16.789,16.803,16.7703,16.775,200974.9304
2008-03-17 15:10:00,35.92,35.95,35.9,35.93,121169.9164345404,16.7797,16.7937,16.7703,16.7843,121169.9164
2008-03-17 15:20:00,35.92,35.95,35.84,35.85,176462.3955431755,16.7797,16.7937,16.7423,16.747,176462.3955
2008-03-17 15:30:00,35.85,36.3,35.85,35.9,205988.85793871863,16.747,16.9572,16.747,16.7703,205988.8579
2008-03-17 15:40:00,35.9,35.94,35.84,35.91,140529.24791086352,16.7703,16.789,16.7423,16.775,140529.2479
2008-03-17 15:50:00,35.91,35.91,35.71,35.71,222144.8467966574,16.775,16.775,16.6816,16.6816,222144.8468
2008-03-18 09:30:00,36.36,36.47,35.9,36.07,165181.05849582172,16.9852,17.0366,16.7703,16.8497,165181.0585
2008-03-18 09:40:00,36.07,36.22,36.07,36.14,126880.22284122564,16.8497,16.9198,16.8497,16.8824,126880.2228
2008-03-18 09:50:00,36.16,36.32,36.09,36.32,86072.4233983287,16.8918,16.9665,16.8591,16.9665,86072.4234
2008-03-18 10:00:00,36.29,36.39,36.29,36.31,79805.01392757661,16.9525,16.9992,16.9525,16.9619,79805.0139
2008-03-18 10:10:00,36.3,36.31,36.17,36.19,94568.2451253482,16.9572,16.9619,16.8965,16.9058,94568.2451
2008-03-18 10:20:00,36.21,36.25,36.15,36.22,144986.07242339835,16.9151,16.9338,16.8871,16.9198,144986.0724
2008-03-18 10:30:00,36.23,36.23,36.03,36.03,227019.4986072424,16.9245,16.9245,16.8311,16.8311,227019.4986
2008-03-18 10:40:00,36.04,36.09,35.99,36.03,68662.95264623956,16.8357,16.8591,16.8124,16.8311,68662.9526
2008-03-18 10:50:00,36.01,36.05,35.99,36.01,45403.89972144847,16.8217,16.8404,16.8124,16.8217,45403.8997
2008-03-18 11:00:00,36.01,36.04,35.96,36.04,187465.18105849583,16.8217,16.8357,16.7984,16.8357,187465.1811
2008-03-18 11:10:00,36.05,36.1,35.96,35.97,137743.73259052925,16.8404,16.8638,16.7984,16.803,137743.7326
2008-03-18 11:20:00,35.98,36.05,35.92,36.04,44568.24512534819,16.8077,16.8404,16.7797,16.8357,44568.2451
2008-03-18 11:30:00,36.03,36.06,36.0,36.06,556406.6852367688,16.8311,16.8451,16.817,16.8451,556406.6852
2008-03-18 11:40:00,36.06,36.13,36.01,36.01,178272.98050139277,16.8451,16.8778,16.8217,16.8217,178272.9805
2008-03-18 11:50:00,36.02,36.07,35.98,36.05,45125.34818941505,16.8264,16.8497,16.8077,16.8404,45125.3482
2008-03-18 12:00:00,36.05,36.07,36.01,36.06,37604.45682451253,16.8404,16.8497,16.8217,16.8451,37604.4568
2008-03-18 12:10:00,36.05,36.1,36.05,36.1,64345.40389972145,16.8404,16.8638,16.8404,16.8638,64345.4039
2008-03-18 12:20:00,36.11,36.12,36.1,36.12,40389.9721448468,16.8684,16.8731,16.8638,16.8731,40389.9721
2008-03-18 12:30:00,36.13,36.13,36.11,36.12,46935.93314763231,16.8778,16.8778,16.8684,16.8731,46935.9331
2008-03-18 12:40:00,36.12,36.12,36.1,36.1,44986.072423398335,16.8731,16.8731,16.8638,16.8638,44986.0724
2008-03-18 12:50:00,36.1,36.12,36.1,36.12,68105.84958217271,16.8638,16.8731,16.8638,16.8731,68105.8496
2008-03-18 13:00:00,36.12,36.12,36.08,36.11,35236.76880222841,16.8731,16.8731,16.8544,16.8684,35236.7688
2008-03-18 13:10:00,36.11,36.12,36.09,36.11,53203.342618384406,16.8684,16.8731,16.8591,16.8684,53203.3426
2008-03-18 13:20:00,36.12,36.12,36.1,36.11,69359.33147632312,16.8731,16.8731,16.8638,16.8684,69359.3315
2008-03-18 13:30:00,36.11,36.12,36.09,36.12,52228.41225626741,16.8684,16.8731,16.8591,16.8731,52228.4123
2008-03-18 13:40:00,36.12,36.14,36.09,36.1,87743.73259052925,16.8731,16.8824,16.8591,16.8638,87743.7326
2008-03-18 13:50:00,36.1,36.13,36.09,36.12,71448.46796657382,16.8638,16.8778,16.8591,16.8731,71448.468
2008-03-18 14:00:00,36.12,36.13,36.09,36.11,100974.930362117,16.8731,16.8778,16.8591,16.8684,100974.9304
2008-03-18 14:10:00,36.1,36.38,35.98,36.38,272005.5710306407,16.8638,16.9946,16.8077,16.9946,272005.571
2008-03-18 14:20:00,36.37,36.38,36.08,36.11,145403.89972144848,16.9899,16.9946,16.8544,16.8684,145403.8997
2008-03-18 14:30:00,36.09,36.14,35.94,36.1,245821.72701949865,16.8591,16.8824,16.789,16.8638,245821.727
2008-03-18 14:40:00,36.09,36.13,36.01,36.09,209470.7520891365,16.8591,16.8778,16.8217,16.8591,209470.7521
2008-03-18 14:50:00,36.1,36.31,36.07,36.24,310724.23398328695,16.8638,16.9619,16.8497,16.9292,310724.234
2008-03-18 15:00:00,36.24,36.29,36.19,36.22,141782.72980501392,16.9292,16.9525,16.9058,16.9198,141782.7298
2008-03-18 15:10:00,36.22,36.22,36.09,36.12,157660.16713091923,16.9198,16.9198,16.8591,16.8731,157660.1671
2008-03-18 15:20:00,36.12,36.14,36.09,36.09,126044.56824512537,16.8731,16.8824,16.8591,16.8591,126044.5682
2008-03-18 15:30:00,36.09,36.17,36.08,36.12,174930.36211699166,16.8591,16.8965,16.8544,16.8731,174930.3621
2008-03-18 15:40:00,36.12,36.29,36.11,36.28,514763.2311977716,16.8731,16.9525,16.8684,16.9478,514763.2312
2008-03-18 15:50:00,36.28,36.4,36.27,36.37,807660.1671309193,16.9478,17.0039,16.9432,16.9899,807660.1671
2008-03-19 09:30:00,36.66,37.95,36.66,36.96,465181.0584958218,17.1254,17.728,17.1254,17.2655,465181.0585
2008-03-19 09:40:00,36.95,37.24,36.93,37.22,291922.00557103066,17.2608,17.3963,17.2515,17.387,291922.0056
2008-03-19 09:50:00,37.22,37.44,37.21,37.33,353621.16991643456,17.387,17.4897,17.3823,17.4383,353621.1699
2008-03-19 10:00:00,37.33,37.47,37.22,37.39,363927.57660167135,17.4383,17.5037,17.387,17.4664,363927.5766
2008-03-19 10:10:00,37.4,37.77,37.39,37.75,253621.16991643456,17.471,17.6439,17.4664,17.6345,253621.1699
2008-03-19 10:20:00,37.74,37.75,37.63,37.63,146935.9331476323,17.6299,17.6345,17.5785,17.5785,146935.9331
2008-03-19 10:30:00,37.63,37.77,37.5,37.51,293454.0389972145,17.5785,17.6439,17.5178,17.5224,293454.039
2008-03-19 10:40:00,37.52,37.67,37.46,37.67,114623.95543175488,17.5271,17.5972,17.4991,17.5972,114623.9554
2008-03-19 10:50:00,37.67,37.68,37.57,37.59,127298.05013927576,17.5972,17.6018,17.5505,17.5598,127298.0501
2008-03-19 11:00:00,37.6,37.67,37.57,37.64,178690.8077994429,17.5645,17.5972,17.5505,17.5832,178690.8078
2008-03-19 11:10:00,37.63,37.66,37.63,37.64,117270.19498607244,17.5785,17.5925,17.5785,17.5832,117270.195
2008-03-19 11:20:00,37.64,37.92,37.61,37.92,152228.41225626742,17.5832,17.714,17.5691,17.714,152228.4123
2008-03-19 11:30:00,37.91,38.13,37.86,38.13,122841.22562674095,17.7093,17.8121,17.6859,17.8121,122841.2256
2008-03-19 11:40:00,38.13,38.38,38.13,38.38,163370.47353760447,17.8121,17.9288,17.8121,17.9288,163370.4735
2008-03-19 11:50:00,38.38,38.43,38.27,38.28,138161.5598885794,17.9288,17.9522,17.8775,17.8821,138161.5599
2008-03-19 12:00:00,38.28,38.29,38.12,38.16,118245.12534818942,17.8821,17.8868,17.8074,17.8261,118245.1253
2008-03-19 12:10:00,38.16,38.17,37.87,38.03,122562.67409470752,17.8261,17.8307,17.6906,17.7653,122562.6741
2008-03-19 12:20:00,38.02,38.08,37.94,38.07,79944.28969359332,17.7607,17.7887,17.7233,17.784,79944.2897
2008-03-19 12:30:00,38.01,38.03,37.84,37.88,96518.10584958218,17.756,17.7653,17.6766,17.6953,96518.1058
2008-03-19 12:40:00,37.9,37.93,37.84,37.91,61699.1643454039,17.7046,17.7186,17.6766,17.7093,61699.1643
2008-03-19 12:50:00,37.9,37.97,37.71,37.72,114066.85236768804,17.7046,17.7373,17.6159,17.6205,114066.8524
2008-03-19 13:00:00,37.72,37.76,37.59,37.68,207660.16713091923,17.6205,17.6392,17.5598,17.6018,207660.1671
2008-03-19 13:10:00,37.68,37.86,37.64,37.85,109888.57938718663,17.6018,17.6859,17.5832,17.6813,109888.5794
2008-03-19 13:20:00,37.85,37.92,37.77,37.81,94150.41782729804,17.6813,17.714,17.6439,17.6626,94150.4178
2008-03-19 13:30:00,37.81,37.85,37.7,37.8,124094.70752089136,17.6626,17.6813,17.6112,17.6579,124094.7075
2008-03-19 13:40:00,37.79,37.92,37.71,37.92,87883.00835654596,17.6532,17.714,17.6159,17.714,87883.0084
2008-03-19 13:50:00,37.92,37.92,37.75,37.86,181197.7715877437,17.714,17.714,17.6345,17.6859,181197.7716
2008-03-19 14:00:00,37.84,37.92,37.77,37.84,115181.05849582174,17.6766,17.714,17.6439,17.6766,115181.0585
2008-03-19 14:10:00,37.84,38.0,37.83,37.94,130779.9442896936,17.6766,17.7513,17.6719,17.7233,130779.9443
2008-03-19 14:20:00,37.95,38.05,37.83,37.92,149164.34540389973,17.728,17.7747,17.6719,17.714,149164.3454
2008-03-19 14:30:00,37.92,37.93,37.74,37.8,102785.51532033426,17.714,17.7186,17.6299,17.6579,102785.5153
2008-03-19 14:40:00,37.79,37.8,37.7,37.77,84958.21727019499,17.6532,17.6579,17.6112,17.6439,84958.2173
2008-03-19 14:50:00,37.77,37.9,37.76,37.89,106406.6852367688,17.6439,17.7046,17.6392,17.6999,106406.6852
2008-03-19 15:00:00,37.88,37.93,37.84,37.92,121309.19220055713,17.6953,17.7186,17.6766,17.714,121309.1922
2008-03-19 15:10:00,37.92,37.94,37.87,37.88,137604.45682451254,17.714,17.7233,17.6906,17.6953,137604.4568
2008-03-19 15:20:00,37.88,37.9,37.77,37.78,221727.0194986073,17.6953,17.7046,17.6439,17.6486,221727.0195
2008-03-19 15:30:00,37.79,37.79,37.7,37.71,250139.2757660168,17.6532,17.6532,17.6112,17.6159,250139.2758
2008-03-19 15:40:00,37.7,37.91,37.7,37.89,273259.0529247911,17.6112,17.7093,17.6112,17.6999,273259.0529
2008-03-19 15:50:00,37.88,37.89,37.71,37.71,369359.33147632313,17.6953,17.6999,17.6159,17.6159,369359.3315
2008-03-20 09:30:00,38.0,38.0,37.23,37.59,682311.9777158775,17.7513,17.7513,17.3916,17.5598,682311.9777
2008-03-20 09:40:00,37.59,37.73,37.31,37.7,246518.10584958212,17.5598,17.6252,17.429,17.6112,246518.1058
2008-03-20 09:50:00,37.7,37.7,37.22,37.34,236908.07799442892,17.6112,17.6112,17.387,17.443,236908.078
2008-03-20 10:00:00,37.34,37.61,37.31,37.4,126740.94707520893,17.443,17.5691,17.429,17.471,126740.9471
2008-03-20 10:10:00,37.4,37.4,37.34,37.37,200974.930362117,17.471,17.471,17.443,17.457,200974.9304
2008-03-20 10:20:00,37.37,37.38,37.13,37.19,184818.94150417828,17.457,17.4617,17.3449,17.3729,184818.9415
2008-03-20 10:30:00,37.2,37.2,36.89,36.94,140111.42061281338,17.3776,17.3776,17.2328,17.2562,140111.4206
2008-03-20 10:40:00,36.92,36.93,36.83,36.87,122841.22562674095,17.2468,17.2515,17.2048,17.2235,122841.2256
2008-03-20 10:50:00,36.86,36.89,36.78,36.84,100000.0,17.2188,17.2328,17.1814,17.2094,100000.0
2008-03-20 11:00:00,36.85,36.95,36.83,36.9,146100.27855153204,17.2141,17.2608,17.2048,17.2375,146100.2786
2008-03-20 11:10:00,36.92,36.92,36.82,36.88,52506.96378830084,17.2468,17.2468,17.2001,17.2281,52506.9638
2008-03-20 11:20:00,36.85,36.99,36.85,36.98,62813.37047353761,17.2141,17.2795,17.2141,17.2748,62813.3705
2008-03-20 11:30:00,36.98,37.03,36.96,37.02,124930.36211699164,17.2748,17.2982,17.2655,17.2935,124930.3621
2008-03-20 11:40:00,37.03,37.13,36.99,37.06,101949.860724234,17.2982,17.3449,17.2795,17.3122,101949.8607
2008-03-20 11:50:00,37.06,37.08,37.02,37.03,45682.45125348189,17.3122,17.3216,17.2935,17.2982,45682.4513
2008-03-20 12:00:00,37.03,37.14,37.03,37.14,109052.92479108636,17.2982,17.3496,17.2982,17.3496,109052.9248
2008-03-20 12:10:00,37.13,37.17,37.11,37.15,67548.74651810585,17.3449,17.3636,17.3356,17.3543,67548.7465
2008-03-20 12:20:00,37.15,37.24,37.13,37.24,92896.93593314764,17.3543,17.3963,17.3449,17.3963,92896.9359
2008-03-20 12:30:00,37.24,37.39,37.23,37.36,172701.94986072424,17.3963,17.4664,17.3916,17.4524,172701.9499
2008-03-20 12:40:00,37.36,37.48,37.35,37.43,104456.82451253482,17.4524,17.5084,17.4477,17.4851,104456.8245
2008-03-20 12:50:00,37.44,37.44,37.35,37.36,61002.785515320335,17.4897,17.4897,17.4477,17.4524,61002.7855
2008-03-20 13:00:00,37.37,37.41,37.33,37.39,77298.05013927577,17.457,17.4757,17.4383,17.4664,77298.0501
2008-03-20 13:10:00,37.39,37.39,37.35,37.36,69916.43454038998,17.4664,17.4664,17.4477,17.4524,69916.4345
2008-03-20 13:20:00,37.35,37.44,37.35,37.43,50139.27576601672,17.4477,17.4897,17.4477,17.4851,50139.2758
2008-03-20 13:30:00,37.42,37.48,37.41,37.46,74233.98328690809,17.4804,17.5084,17.4757,17.4991,74233.9833
2008-03-20 13:40:00,37.46,37.57,37.44,37.57,101949.860724234,17.4991,17.5505,17.4897,17.5505,101949.8607
2008-03-20 13:50:00,37.57,37.69,37.55,37.67,135515.32033426184,17.5505,17.6065,17.5411,17.5972,135515.3203
2008-03-20 14:00:00,37.67,37.73,37.67,37.7,176323.11977715878,17.5972,17.6252,17.5972,17.6112,176323.1198
2008-03-20 14:10:00,37.7,37.73,37.65,37.66,157520.89136490252,17.6112,17.6252,17.5878,17.5925,157520.8914
2008-03-20 14:20:00,37.66,37.7,37.63,37.7,120612.81337047354,17.5925,17.6112,17.5785,17.6112,120612.8134
2008-03-20 14:30:00,37.7,37.75,37.57,37.63,191086.3509749304,17.6112,17.6345,17.5505,17.5785,191086.351
2008-03-20 14:40:00,37.65,37.68,37.59,37.64,58356.54596100279,17.5878,17.6018,17.5598,17.5832,58356.546
2008-03-20 14:50:00,37.64,37.71,37.62,37.7,82172.70194986073,17.5832,17.6159,17.5738,17.6112,82172.7019
2008-03-20 15:00:00,37.7,37.75,37.67,37.75,142479.1086350975,17.6112,17.6345,17.5972,17.6345,142479.1086
2008-03-20 15:10:00,37.74,37.77,37.72,37.77,91225.62674094707,17.6299,17.6439,17.6205,17.6439,91225.6267
2008-03-20 15:20:00,37.76,37.82,37.73,37.77,119916.43454038998,17.6392,17.6672,17.6252,17.6439,119916.4345
2008-03-20 15:30:00,37.78,37.8,37.7,37.72,145125.34818941506,17.6486,17.6579,17.6112,17.6205,145125.3482
2008-03-20 15:40:00,37.72,37.75,37.67,37.72,219637.88300835656,17.6205,17.6345,17.5972,17.6205,219637.883
2008-03-20 15:50:00,37.72,37.77,37.67,37.77,469498.6072423399,17.6205,17.6439,17.5972,17.6439,469498.6072
2008-03-24 09:30:00,37.81,37.81,37.4,37.55,61281.337047353765,17.6626,17.6626,17.471,17.5411,61281.337
2008-03-24 09:40:00,37.56,37.67,37.49,37.57,63091.92200557103,17.5458,17.5972,17.5131,17.5505,63091.922
2008-03-24 09:50:00,37.56,37.7,37.44,37.51,57242.33983286908,17.5458,17.6112,17.4897,17.5224,57242.3398
2008-03-24 10:00:00,37.52,37.56,37.33,37.36,59610.02785515321,17.5271,17.5458,17.4383,17.4524,59610.0279
2008-03-24 10:10:00,37.34,37.42,37.19,37.26,93175.48746518108,17.443,17.4804,17.3729,17.4056,93175.4875
2008-03-24 10:20:00,37.3,37.36,37.15,37.15,39972.14484679666,17.4243,17.4524,17.3543,17.3543,39972.1448
2008-03-24 10:30:00,37.14,37.21,37.13,37.21,68105.84958217271,17.3496,17.3823,17.3449,17.3823,68105.8496
2008-03-24 10:40:00,37.21,37.24,37.15,37.24,48050.13927576602,17.3823,17.3963,17.3543,17.3963,48050.1393
2008-03-24 10:50:00,37.23,37.29,37.21,37.23,45682.45125348189,17.3916,17.4197,17.3823,17.3916,45682.4513
2008-03-24 11:00:00,37.22,37.24,37.17,37.24,26462.395543175488,17.387,17.3963,17.3636,17.3963,26462.3955
2008-03-24 11:10:00,37.22,37.27,37.21,37.26,27994.42896935933,17.387,17.4103,17.3823,17.4056,27994.429
2008-03-24 11:20:00,37.26,37.3,37.26,37.29,49442.89693593315,17.4056,17.4243,17.4056,17.4197,49442.8969
2008-03-24 11:30:00,37.29,37.3,37.22,37.28,32451.25348189416,17.4197,17.4243,17.387,17.415,32451.2535
2008-03-24 11:40:00,37.27,37.35,37.27,37.31,30640.668523676883,17.4103,17.4477,17.4103,17.429,30640.6685
2008-03-24 11:50:00,37.29,37.31,37.27,37.31,15459.610027855157,17.4197,17.429,17.4103,17.429,15459.61
2008-03-24 12:00:00,37.29,37.29,37.24,37.26,26601.671309192203,17.4197,17.4197,17.3963,17.4056,26601.6713
2008-03-24 12:10:00,37.26,37.26,37.19,37.25,34261.83844011142,17.4056,17.4056,17.3729,17.401,34261.8384
2008-03-24 12:20:00,37.24,37.26,37.22,37.24,22980.501392757666,17.3963,17.4056,17.387,17.3963,22980.5014
2008-03-24 12:30:00,37.24,37.24,37.16,37.21,24233.98328690808,17.3963,17.3963,17.3589,17.3823,24233.9833
2008-03-24 12:40:00,37.2,37.23,37.19,37.21,28830.08356545961,17.3776,17.3916,17.3729,17.3823,28830.0836
2008-03-24 12:50:00,37.21,37.23,37.17,37.22,34679.66573816156,17.3823,17.3916,17.3636,17.387,34679.6657
2008-03-24 13:00:00,37.22,37.24,37.2,37.2,28133.704735376046,17.387,17.3963,17.3776,17.3776,28133.7047
2008-03-24 13:10:00,37.2,37.22,37.19,37.19,32590.529247910865,17.3776,17.387,17.3729,17.3729,32590.5292
2008-03-24 13:20:00,37.19,37.24,37.19,37.2,28830.08356545961,17.3729,17.3963,17.3729,17.3776,28830.0836
2008-03-24 13:30:00,37.21,37.21,37.16,37.19,54317.54874651811,17.3823,17.3823,17.3589,17.3729,54317.5487
2008-03-24 13:40:00,37.2,37.22,37.18,37.2,36211.69916434541,17.3776,17.387,17.3683,17.3776,36211.6992
2008-03-24 13:50:00,37.19,37.2,37.17,37.2,28969.359331476324,17.3729,17.3776,17.3636,17.3776,28969.3593
2008-03-24 14:00:00,37.2,37.2,37.14,37.16,38022.28412256268,17.3776,17.3776,17.3496,17.3589,38022.2841
2008-03-24 14:10:00,37.16,37.21,37.15,37.2,61142.06128133705,17.3589,17.3823,17.3543,17.3776,61142.0613
2008-03-24 14:20:00,37.19,37.34,37.17,37.26,89275.7660167131,17.3729,17.443,17.3636,17.4056,89275.766
2008-03-24 14:30:00,37.26,37.27,37.2,37.27,60306.40668523677,17.4056,17.4103,17.3776,17.4103,60306.4067
2008-03-24 14:40:00,37.27,37.29,37.22,37.25,49721.44846796658,17.4103,17.4197,17.387,17.401,49721.4485
2008-03-24 14:50:00,37.25,37.26,37.21,37.23,59610.02785515321,17.401,17.4056,17.3823,17.3916,59610.0279
2008-03-24 15:00:00,37.24,37.3,37.23,37.26,68802.22841225627,17.3963,17.4243,17.3916,17.4056,68802.2284
2008-03-24 15:10:00,37.26,37.31,37.26,37.31,59749.30362116992,17.4056,17.429,17.4056,17.429,59749.3036
2008-03-24 15:20:00,37.31,37.33,37.23,37.23,89972.14484679667,17.429,17.4383,17.3916,17.3916,89972.1448
2008-03-24 15:30:00,37.23,37.28,37.22,37.26,218523.6768802229,17.3916,17.415,17.387,17.4056,218523.6769
2008-03-24 15:40:00,37.26,37.36,37.26,37.31,117827.29805013927,17.4056,17.4524,17.4056,17.429,117827.2981
2008-03-24 15:50:00,37.31,37.34,37.22,37.23,256406.68523676883,17.429,17.443,17.387,17.3916,256406.6852
2008-03-25 09:30:00,37.16,37.38,37.16,37.29,57103.06406685237,17.3589,17.4617,17.3589,17.4197,57103.0641
2008-03-25 09:40:00,37.3,37.52,37.29,37.44,35654.596100278555,17.4243,17.5271,17.4197,17.4897,35654.5961
2008-03-25 09:50:00,37.45,37.5,37.31,37.32,82451.25348189415,17.4944,17.5178,17.429,17.4337,82451.2535
2008-03-25 10:00:00,37.33,37.47,37.23,37.41,75069.63788300836,17.4383,17.5037,17.3916,17.4757,75069.6379
2008-03-25 10:10:00,37.41,37.47,37.38,37.44,36211.69916434541,17.4757,17.5037,17.4617,17.4897,36211.6992
2008-03-25 10:20:00,37.44,37.44,37.26,37.26,32311.97771587744,17.4897,17.4897,17.4056,17.4056,32311.9777
2008-03-25 10:30:00,37.29,37.31,37.21,37.21,24512.534818941505,17.4197,17.429,17.3823,17.3823,24512.5348
2008-03-25 10:40:00,37.21,37.26,37.14,37.14,47910.86350974931,17.3823,17.4056,17.3496,17.3496,47910.8635
2008-03-25 10:50:00,37.14,37.14,37.03,37.04,32172.70194986073,17.3496,17.3496,17.2982,17.3029,32172.7019
2008-03-25 11:00:00,37.03,37.1,37.01,37.07,39275.766016713096,17.2982,17.3309,17.2889,17.3169,39275.766
2008-03-25 11:10:00,37.07,37.07,36.96,36.96,20752.089136490253,17.3169,17.3169,17.2655,17.2655,20752.0891
2008-03-25 11:20:00,36.96,36.97,36.93,36.95,38997.21448467967,17.2655,17.2702,17.2515,17.2608,38997.2145
2008-03-25 11:30:00,36.96,37.04,36.93,36.93,33704.73537604457,17.2655,17.3029,17.2515,17.2515,33704.7354
2008-03-25 11:40:00,36.94,36.95,36.8,36.84,44150.41782729805,17.2562,17.2608,17.1908,17.2094,44150.4178
2008-03-25 11:50:00,36.82,36.99,36.82,36.96,65598.88579387187,17.2001,17.2795,17.2001,17.2655,65598.8858
2008-03-25 12:00:00,36.96,36.97,36.91,36.94,33008.356545961,17.2655,17.2702,17.2421,17.2562,33008.3565
2008-03-25 12:10:00,36.94,37.0,36.88,36.98,36211.69916434541,17.2562,17.2842,17.2281,17.2748,36211.6992
2008-03-25 12:20:00,36.98,37.09,36.97,37.07,27994.42896935933,17.2748,17.3262,17.2702,17.3169,27994.429
2008-03-25 12:30:00,37.07,37.11,37.06,37.11,14623.955431754875,17.3169,17.3356,17.3122,17.3356,14623.9554
2008-03-25 12:40:00,37.1,37.14,37.08,37.14,31337.04735376045,17.3309,17.3496,17.3216,17.3496,31337.0474
2008-03-25 12:50:00,37.16,37.21,37.13,37.15,66713.09192200558,17.3589,17.3823,17.3449,17.3543,66713.0919
2008-03-25 13:00:00,37.14,37.15,37.1,37.12,34818.94150417828,17.3496,17.3543,17.3309,17.3402,34818.9415
2008-03-25 13:10:00,37.11,37.19,37.09,37.14,27019.49860724234,17.3356,17.3729,17.3262,17.3496,27019.4986
2008-03-25 13:20:00,37.15,37.17,37.1,37.15,22701.949860724235,17.3543,17.3636,17.3309,17.3543,22701.9499
2008-03-25 13:30:00,37.15,37.22,37.14,37.14,41643.45403899722,17.3543,17.387,17.3496,17.3496,41643.454
2008-03-25 13:40:00,37.14,37.21,37.11,37.2,40668.52367688023,17.3496,17.3823,17.3356,17.3776,40668.5237
2008-03-25 13:50:00,37.19,37.19,37.13,37.17,20194.9860724234,17.3729,17.3729,17.3449,17.3636,20194.9861
2008-03-25 14:00:00,37.17,37.22,37.16,37.21,33844.01114206128,17.3636,17.387,17.3589,17.3823,33844.0111
2008-03-25 14:10:00,37.21,37.31,37.2,37.29,31197.771587743733,17.3823,17.429,17.3776,17.4197,31197.7716
2008-03-25 14:20:00,37.29,37.3,37.19,37.19,22841.225626740947,17.4197,17.4243,17.3729,17.3729,22841.2256
2008-03-25 14:30:00,37.19,37.19,37.15,37.19,28830.08356545961,17.3729,17.3729,17.3543,17.3729,28830.0836
2008-03-25 14:40:00,37.18,37.19,37.13,37.16,35236.76880222841,17.3683,17.3729,17.3449,17.3589,35236.7688
2008-03-25 14:50:00,37.16,37.24,37.16,37.21,28551.532033426185,17.3589,17.3963,17.3589,17.3823,28551.532
2008-03-25 15:00:00,37.21,37.23,37.12,37.14,25905.29247910864,17.3823,17.3916,17.3402,17.3496,25905.2925
2008-03-25 15:10:00,37.14,37.19,37.12,37.13,55849.58217270195,17.3496,17.3729,17.3402,17.3449,55849.5822
2008-03-25 15:20:00,37.15,37.16,37.11,37.14,42896.93593314764,17.3543,17.3589,17.3356,17.3496,42896.9359
2008-03-25 15:30:00,37.15,37.16,37.11,37.14,55988.85793871867,17.3543,17.3589,17.3356,17.3496,55988.8579
2008-03-25 15:40:00,37.14,37.21,37.13,37.17,106545.96100278552,17.3496,17.3823,17.3449,17.3636,106545.961
2008-03-25 15:50:00,37.17,37.19,37.09,37.1,128412.25626740948,17.3636,17.3729,17.3262,17.3309,128412.2563
2008-03-26 09:30:00,37.02,37.21,36.8,36.86,57520.89136490251,17.2935,17.3823,17.1908,17.2188,57520.8914
2008-03-26 09:40:00,36.87,37.07,36.76,37.06,72423.39832869082,17.2235,17.3169,17.1721,17.3122,72423.3983
2008-03-26 09:50:00,37.06,37.3,37.06,37.2,60027.85515320335,17.3122,17.4243,17.3122,17.3776,60027.8552
2008-03-26 10:00:00,37.21,37.21,37.04,37.11,82590.52924791086,17.3823,17.3823,17.3029,17.3356,82590.5292
2008-03-26 10:10:00,37.1,37.11,37.02,37.05,39275.766016713096,17.3309,17.3356,17.2935,17.3075,39275.766
2008-03-26 10:20:00,37.05,37.2,37.04,37.19,37465.18105849582,17.3075,17.3776,17.3029,17.3729,37465.1811
2008-03-26 10:30:00,37.19,37.19,37.06,37.1,40250.696378830085,17.3729,17.3729,17.3122,17.3309,40250.6964
2008-03-26 10:40:00,37.08,37.11,37.05,37.07,32869.08077994429,17.3216,17.3356,17.3075,17.3169,32869.0808
2008-03-26 10:50:00,37.05,37.13,37.05,37.05,19916.43454038997,17.3075,17.3449,17.3075,17.3075,19916.4345
2008-03-26 11:00:00,37.06,37.21,37.05,37.17,66713.09192200558,17.3122,17.3823,17.3075,17.3636,66713.0919
2008-03-26 11:10:00,37.18,37.18,37.06,37.12,48189.41504178273,17.3683,17.3683,17.3122,17.3402,48189.415
2008-03-26 11:20:00,37.11,37.15,37.08,37.13,39972.14484679666,17.3356,17.3543,17.3216,17.3449,39972.1448
2008-03-26 11:30:00,37.13,37.19,37.12,37.19,30501.392757660167,17.3449,17.3729,17.3402,17.3729,30501.3928
2008-03-26 11:40:00,37.18,37.2,37.15,37.19,40389.9721448468,17.3683,17.3776,17.3543,17.3729,40389.9721
2008-03-26 11:50:00,37.19,37.21,37.17,37.19,56267.40947075209,17.3729,17.3823,17.3636,17.3729,56267.4095
2008-03-26 12:00:00,37.19,37.24,37.16,37.19,42200.55710306407,17.3729,17.3963,17.3589,17.3729,42200.5571
2008-03-26 12:10:00,37.19,37.24,37.16,37.21,36908.07799442897,17.3729,17.3963,17.3589,17.3823,36908.078
2008-03-26 12:20:00,37.21,37.29,37.19,37.26,29944.28969359332,17.3823,17.4197,17.3729,17.4056,29944.2897
2008-03-26 12:30:00,37.26,37.26,37.19,37.21,29247.91086350975,17.4056,17.4056,17.3729,17.3823,29247.9109
2008-03-26 12:40:00,37.21,37.31,37.21,37.31,56267.40947075209,17.3823,17.429,17.3823,17.429,56267.4095
2008-03-26 12:50:00,37.31,37.46,37.29,37.35,213927.5766016713,17.429,17.4991,17.4197,17.4477,213927.5766
2008-03-26 13:00:00,37.34,37.39,37.31,37.34,26044.56824512535,17.443,17.4664,17.429,17.443,26044.5682
2008-03-26 13:10:00,37.34,37.41,37.32,37.39,49303.621169916434,17.443,17.4757,17.4337,17.4664,49303.6212
2008-03-26 13:20:00,37.39,37.39,37.34,37.34,26740.947075208915,17.4664,17.4664,17.443,17.443,26740.9471
2008-03-26 13:30:00,37.34,37.34,37.26,37.29,35097.4930362117,17.443,17.443,17.4056,17.4197,35097.493
2008-03-26 13:40:00,37.28,37.29,37.2,37.21,29526.46239554317,17.415,17.4197,17.3776,17.3823,29526.4624
2008-03-26 13:50:00,37.21,37.24,37.19,37.22,36490.25069637883,17.3823,17.3963,17.3729,17.387,36490.2507
2008-03-26 14:00:00,37.22,37.24,37.19,37.22,36629.526462395545,17.387,17.3963,17.3729,17.387,36629.5265
2008-03-26 14:10:00,37.22,37.26,37.2,37.21,53899.72144846797,17.387,17.4056,17.3776,17.3823,53899.7214
2008-03-26 14:20:00,37.21,37.26,37.17,37.26,54596.10027855154,17.3823,17.4056,17.3636,17.4056,54596.1003
2008-03-26 14:30:00,37.26,37.27,37.24,37.26,50974.930362117,17.4056,17.4103,17.3963,17.4056,50974.9304
2008-03-26 14:40:00,37.26,37.26,37.21,37.25,32311.97771587744,17.4056,17.4056,17.3823,17.401,32311.9777
2008-03-26 14:50:00,37.25,37.34,37.24,37.34,78969.35933147633,17.401,17.443,17.3963,17.443,78969.3593
2008-03-26 15:00:00,37.35,37.42,37.31,37.41,65041.78272980502,17.4477,17.4804,17.429,17.4757,65041.7827
2008-03-26 15:10:00,37.41,37.41,37.26,37.27,34679.66573816156,17.4757,17.4757,17.4056,17.4103,34679.6657
2008-03-26 15:20:00,37.27,37.29,37.24,37.26,41504.178272980505,17.4103,17.4197,17.3963,17.4056,41504.1783
2008-03-26 15:30:00,37.26,37.26,37.18,37.23,66155.98885793872,17.4056,17.4056,17.3683,17.3916,66155.9889
2008-03-26 15:40:00,37.24,37.24,37.21,37.23,55153.203342618384,17.3963,17.3963,17.3823,17.3916,55153.2033
2008-03-26 15:50:00,37.22,37.29,37.16,37.29,262952.64623955433,17.387,17.4197,17.3589,17.4197,262952.6462
2008-03-27 09:30:00,37.6,37.83,37.56,37.74,70334.26183844011,17.5645,17.6719,17.5458,17.6299,70334.2618
2008-03-27 09:40:00,37.75,37.88,37.74,37.88,63649.025069637886,17.6345,17.6953,17.6299,17.6953,63649.0251
2008-03-27 09:50:00,37.88,38.01,37.87,37.95,107381.6155988858,17.6953,17.756,17.6906,17.728,107381.6156
2008-03-27 10:00:00,37.95,37.96,37.87,37.89,119777.15877437328,17.728,17.7326,17.6906,17.6999,119777.1588
2008-03-27 10:10:00,37.9,38.06,37.88,38.01,83844.01114206128,17.7046,17.7794,17.6953,17.756,83844.0111
2008-03-27 10:20:00,38.0,38.06,37.96,37.97,109331.4763231198,17.7513,17.7794,17.7326,17.7373,109331.4763
2008-03-27 10:30:00,37.98,38.03,37.95,37.99,101810.58495821728,17.742,17.7653,17.728,17.7467,101810.585
2008-03-27 10:40:00,38.0,38.0,37.87,37.91,53899.72144846797,17.7513,17.7513,17.6906,17.7093,53899.7214
2008-03-27 10:50:00,37.9,37.99,37.88,37.92,102785.51532033426,17.7046,17.7467,17.6953,17.714,102785.5153
2008-03-27 11:00:00,37.92,37.92,37.86,37.92,70334.26183844011,17.714,17.714,17.6859,17.714,70334.2618
2008-03-27 11:10:00,37.9,37.92,37.86,37.87,112952.64623955432,17.7046,17.714,17.6859,17.6906,112952.6462
2008-03-27 11:20:00,37.87,37.89,37.75,37.77,99582.17270194986,17.6906,17.6999,17.6345,17.6439,99582.1727
2008-03-27 11:30:00,37.77,37.8,37.73,37.77,46518.10584958218,17.6439,17.6579,17.6252,17.6439,46518.1058
2008-03-27 11:40:00,37.77,37.82,37.76,37.8,40529.24791086351,17.6439,17.6672,17.6392,17.6579,40529.2479
2008-03-27 11:50:00,37.8,37.8,37.75,37.77,24094.707520891367,17.6579,17.6579,17.6345,17.6439,24094.7075
2008-03-27 12:00:00,37.77,37.78,37.72,37.75,47353.760445682456,17.6439,17.6486,17.6205,17.6345,47353.7604
2008-03-27 12:10:00,37.75,37.78,37.72,37.78,45403.89972144847,17.6345,17.6486,17.6205,17.6486,45403.8997
2008-03-27 12:20:00,37.78,37.81,37.75,37.81,39136.490250696384,17.6486,17.6626,17.6345,17.6626,39136.4903
2008-03-27 12:30:00,37.8,37.82,37.77,37.8,42200.55710306407,17.6579,17.6672,17.6439,17.6579,42200.5571
2008-03-27 12:40:00,37.8,37.92,37.8,37.85,42757.66016713092,17.6579,17.714,17.6579,17.6813,42757.6602
2008-03-27 12:50:00,37.85,37.86,37.79,37.79,36211.69916434541,17.6813,17.6859,17.6532,17.6532,36211.6992
2008-03-27 13:00:00,37.8,37.88,37.77,37.87,43871.86629526463,17.6579,17.6953,17.6439,17.6906,43871.8663
2008-03-27 13:10:00,37.87,38.02,37.86,37.92,36768.802228412256,17.6906,17.7607,17.6859,17.714,36768.8022
2008-03-27 13:20:00,37.92,37.92,37.87,37.88,31754.874651810587,17.714,17.714,17.6906,17.6953,31754.8747
2008-03-27 13:30:00,37.88,37.9,37.82,37.83,46657.38161559889,17.6953,17.7046,17.6672,17.6719,46657.3816
2008-03-27 13:40:00,37.83,37.83,37.75,37.79,34818.94150417828,17.6719,17.6719,17.6345,17.6532,34818.9415
2008-03-27 13:50:00,37.76,37.77,37.72,37.77,43036.21169916435,17.6392,17.6439,17.6205,17.6439,43036.2117
2008-03-27 14:00:00,37.77,37.77,37.7,37.73,63091.92200557103,17.6439,17.6439,17.6112,17.6252,63091.922
2008-03-27 14:10:00,37.72,37.77,37.69,37.7,63091.92200557103,17.6205,17.6439,17.6065,17.6112,63091.922
2008-03-27 14:20:00,37.7,37.77,37.69,37.71,64763.2311977716,17.6112,17.6439,17.6065,17.6159,64763.2312
2008-03-27 14:30:00,37.7,37.87,37.7,37.87,51253.48189415042,17.6112,17.6906,17.6112,17.6906,51253.4819
2008-03-27 14:40:00,37.87,37.95,37.87,37.92,49582.172701949865,17.6906,17.728,17.6906,17.714,49582.1727
2008-03-27 14:50:00,37.9,37.94,37.85,37.85,39972.14484679666,17.7046,17.7233,17.6813,17.6813,39972.1448
2008-03-27 15:00:00,37.85,37.89,37.82,37.85,72284.12256267409,17.6813,17.6999,17.6672,17.6813,72284.1226
2008-03-27 15:10:00,37.84,37.87,37.8,37.83,52924.791086350975,17.6766,17.6906,17.6579,17.6719,52924.7911
2008-03-27 15:20:00,37.83,37.85,37.75,37.8,71727.01949860725,17.6719,17.6813,17.6345,17.6579,71727.0195
2008-03-27 15:30:00,37.8,37.83,37.71,37.71,106824.51253481896,17.6579,17.6719,17.6159,17.6159,106824.5125
2008-03-27 15:40:00,37.7,37.85,37.68,37.82,202785.51532033423,17.6112,17.6813,17.6018,17.6672,202785.5153
2008-03-27 15:50:00,37.81,37.82,37.66,37.74,297771.5877437326,17.6626,17.6672,17.5925,17.6299,297771.5877
2008-03-28 09:30:00,37.97,38.08,37.87,38.06,104317.5487465181,17.7778,17.8293,17.731,17.8199,104317.5487
2008-03-28 09:40:00,38.05,38.2,38.03,38.06,75626.74094707522,17.8153,17.8855,17.8059,17.8199,75626.7409
2008-03-28 09:50:00,38.06,38.2,38.05,38.14,61142.06128133705,17.8199,17.8855,17.8153,17.8574,61142.0613
2008-03-28 10:00:00,38.14,38.24,38.13,38.15,55849.58217270195,17.8574,17.9042,17.8527,17.8621,55849.5822
2008-03-28 10:10:00,38.15,38.16,38.05,38.07,58217.27019498608,17.8621,17.8668,17.8153,17.8246,58217.2702
2008-03-28 10:20:00,38.05,38.08,38.01,38.03,44846.796657381616,17.8153,17.8293,17.7965,17.8059,44846.7967
2008-03-28 10:30:00,38.01,38.05,37.98,38.01,25626.74094707521,17.7965,17.8153,17.7825,17.7965,25626.7409
2008-03-28 10:40:00,38.0,38.03,37.87,37.9,19637.883008356548,17.7918,17.8059,17.731,17.745,19637.883
2008-03-28 10:50:00,37.92,37.98,37.87,37.94,26740.947075208915,17.7544,17.7825,17.731,17.7638,26740.9471
2008-03-28 11:00:00,37.93,37.97,37.87,37.92,20334.26183844012,17.7591,17.7778,17.731,17.7544,20334.2618
2008-03-28 11:10:00,37.92,37.92,37.87,37.89,26880.22284122563,17.7544,17.7544,17.731,17.7403,26880.2228
2008-03-28 11:20:00,37.89,38.07,37.89,38.05,62813.37047353761,17.7403,17.8246,17.7403,17.8153,62813.3705
2008-03-28 11:30:00,38.05,38.07,38.01,38.05,22841.225626740947,17.8153,17.8246,17.7965,17.8153,22841.2256
2008-03-28 11:40:00,38.02,38.03,37.98,37.99,30362.116991643456,17.8012,17.8059,17.7825,17.7872,30362.117
2008-03-28 11:50:00,37.99,38.02,37.98,37.98,24373.2590529248,17.7872,17.8012,17.7825,17.7825,24373.2591
2008-03-28 12:00:00,37.99,38.0,37.95,37.95,33426.183844011146,17.7872,17.7918,17.7684,17.7684,33426.1838
2008-03-28 12:10:00,37.95,37.95,37.91,37.92,21727.01949860724,17.7684,17.7684,17.7497,17.7544,21727.0195
2008-03-28 12:20:00,37.92,38.01,37.91,38.0,20612.813370473537,17.7544,17.7965,17.7497,17.7918,20612.8134
2008-03-28 12:30:00,37.98,38.0,37.94,37.94,30362.116991643456,17.7825,17.7918,17.7638,17.7638,30362.117
2008-03-28 12:40:00,37.95,37.95,37.87,37.88,23816.15598885794,17.7684,17.7684,17.731,17.7357,23816.156
2008-03-28 12:50:00,37.88,37.9,37.82,37.88,13788.300835654596,17.7357,17.745,17.7076,17.7357,13788.3008
2008-03-28 13:00:00,37.88,37.94,37.86,37.91,15598.885793871868,17.7357,17.7638,17.7263,17.7497,15598.8858
2008-03-28 13:10:00,37.91,37.96,37.9,37.92,14484.679665738162,17.7497,17.7731,17.745,17.7544,14484.6797
2008-03-28 13:20:00,37.92,37.93,37.83,37.92,38300.8356545961,17.7544,17.7591,17.7123,17.7544,38300.8357
2008-03-28 13:30:00,37.92,37.94,37.89,37.93,33147.632311977715,17.7544,17.7638,17.7403,17.7591,33147.6323
2008-03-28 13:40:00,37.92,37.92,37.85,37.88,37883.008356545964,17.7544,17.7544,17.7216,17.7357,37883.0084
2008-03-28 13:50:00,37.87,37.9,37.84,37.87,39554.31754874652,17.731,17.745,17.7169,17.731,39554.3175
2008-03-28 14:00:00,37.87,37.92,37.85,37.9,59470.75208913649,17.731,17.7544,17.7216,17.745,59470.7521
2008-03-28 14:10:00,37.9,37.92,37.87,37.91,61699.1643454039,17.745,17.7544,17.731,17.7497,61699.1643
2008-03-28 14:20:00,37.9,37.93,37.89,37.93,28412.25626740948,17.745,17.7591,17.7403,17.7591,28412.2563
2008-03-28 14:30:00,37.92,37.94,37.87,37.89,71727.01949860725,17.7544,17.7638,17.731,17.7403,71727.0195
2008-03-28 14:40:00,37.87,37.9,37.87,37.87,31337.04735376045,17.731,17.745,17.731,17.731,31337.0474
2008-03-28 14:50:00,37.88,37.91,37.85,37.91,50278.55153203343,17.7357,17.7497,17.7216,17.7497,50278.5515
2008-03-28 15:00:00,37.9,37.91,37.87,37.89,68523.67688022285,17.745,17.7497,17.731,17.7403,68523.6769
2008-03-28 15:10:00,37.9,37.9,37.77,37.77,67130.91922005572,17.745,17.745,17.6842,17.6842,67130.9192
2008-03-28 15:20:00,37.77,37.82,37.77,37.79,68662.95264623956,17.6842,17.7076,17.6842,17.6935,68662.9526
2008-03-28 15:30:00,37.79,37.79,37.77,37.77,55013.92757660167,17.6935,17.6935,17.6842,17.6842,55013.9276
2008-03-28 15:40:00,37.77,37.79,37.69,37.7,104456.82451253482,17.6842,17.6935,17.6467,17.6514,104456.8245
2008-03-28 15:50:00,37.7,37.76,37.68,37.73,174512.53481894152,17.6514,17.6795,17.642,17.6654,174512.5348
2008-03-31 09:30:00,37.66,37.78,37.11,37.34,124094.70752089136,17.6327,17.6888,17.3751,17.4828,124094.7075
2008-03-31 09:40:00,37.34,37.41,37.25,37.34,79108.63509749304,17.4828,17.5156,17.4407,17.4828,79108.6351
2008-03-31 09:50:00,37.32,37.39,37.26,37.34,46518.10584958218,17.4735,17.5062,17.4454,17.4828,46518.1058
2008-03-31 10:00:00,37.34,37.44,37.31,37.43,30640.668523676883,17.4828,17.5297,17.4688,17.525,30640.6685
2008-03-31 10:10:00,37.43,37.54,37.42,37.52,194011.1420612813,17.525,17.5765,17.5203,17.5671,194011.1421
2008-03-31 10:20:00,37.51,37.51,37.36,37.37,25766.01671309192,17.5624,17.5624,17.4922,17.4969,25766.0167
2008-03-31 10:30:00,37.35,37.36,37.29,37.36,56267.40947075209,17.4875,17.4922,17.4594,17.4922,56267.4095
2008-03-31 10:40:00,37.35,37.41,37.34,37.4,37743.73259052925,17.4875,17.5156,17.4828,17.5109,37743.7326
2008-03-31 10:50:00,37.38,37.46,37.38,37.41,35933.14763231198,17.5016,17.539,17.5016,17.5156,35933.1476
2008-03-31 11:00:00,37.41,37.41,37.29,37.31,27576.601671309192,17.5156,17.5156,17.4594,17.4688,27576.6017
2008-03-31 11:10:00,37.31,37.31,37.26,37.29,32869.08077994429,17.4688,17.4688,17.4454,17.4594,32869.0808
2008-03-31 11:20:00,37.29,37.37,37.28,37.36,43454.03899721448,17.4594,17.4969,17.4547,17.4922,43454.039
2008-03-31 11:30:00,37.35,37.43,37.34,37.36,34540.38997214485,17.4875,17.525,17.4828,17.4922,34540.39
2008-03-31 11:40:00,37.36,37.41,37.35,37.38,33704.73537604457,17.4922,17.5156,17.4875,17.5016,33704.7354
2008-03-31 11:50:00,37.37,37.39,37.33,37.35,49442.89693593315,17.4969,17.5062,17.4782,17.4875,49442.8969
2008-03-31 12:00:00,37.36,37.36,37.21,37.3,91225.62674094707,17.4922,17.4922,17.422,17.4641,91225.6267
2008-03-31 12:10:00,37.29,37.31,37.23,37.25,25487.4651810585,17.4594,17.4688,17.4313,17.4407,25487.4652
2008-03-31 12:20:00,37.24,37.32,37.24,37.32,28551.532033426185,17.436,17.4735,17.436,17.4735,28551.532
2008-03-31 12:30:00,37.31,37.36,37.3,37.36,41922.00557103064,17.4688,17.4922,17.4641,17.4922,41922.0056
2008-03-31 12:40:00,37.34,37.36,37.28,37.34,47493.03621169917,17.4828,17.4922,17.4547,17.4828,47493.0362
2008-03-31 12:50:00,37.33,37.36,37.32,37.36,53760.44568245126,17.4782,17.4922,17.4735,17.4922,53760.4457
2008-03-31 13:00:00,37.34,37.36,37.33,37.35,41643.45403899722,17.4828,17.4922,17.4782,17.4875,41643.454
2008-03-31 13:10:00,37.34,37.35,37.3,37.31,55849.58217270195,17.4828,17.4875,17.4641,17.4688,55849.5822
2008-03-31 13:20:00,37.31,37.39,37.29,37.39,60863.50974930362,17.4688,17.5062,17.4594,17.5062,60863.5097
2008-03-31 13:30:00,37.39,37.51,37.36,37.5,49164.34540389972,17.5062,17.5624,17.4922,17.5577,49164.3454
2008-03-31 13:40:00,37.49,37.52,37.43,37.44,46935.93314763231,17.5531,17.5671,17.525,17.5297,46935.9331
2008-03-31 13:50:00,37.44,37.53,37.43,37.51,42896.93593314764,17.5297,17.5718,17.525,17.5624,42896.9359
2008-03-31 14:00:00,37.49,37.55,37.47,37.55,62256.26740947076,17.5531,17.5812,17.5437,17.5812,62256.2674
2008-03-31 14:10:00,37.54,37.57,37.52,37.57,33983.28690807799,17.5765,17.5905,17.5671,17.5905,33983.2869
2008-03-31 14:20:00,37.57,37.58,37.53,37.55,35793.87186629527,17.5905,17.5952,17.5718,17.5812,35793.8719
2008-03-31 14:30:00,37.54,37.59,37.53,37.59,31894.1504178273,17.5765,17.5999,17.5718,17.5999,31894.1504
2008-03-31 14:40:00,37.58,37.59,37.54,37.58,34401.114206128135,17.5952,17.5999,17.5765,17.5952,34401.1142
2008-03-31 14:50:00,37.57,37.59,37.52,37.58,47493.03621169917,17.5905,17.5999,17.5671,17.5952,47493.0362
2008-03-31 15:00:00,37.57,37.6,37.55,37.6,49860.72423398329,17.5905,17.6046,17.5812,17.6046,49860.7242
2008-03-31 15:10:00,37.59,37.68,37.58,37.68,78830.08356545962,17.5999,17.642,17.5952,17.642,78830.0836
2008-03-31 15:20:00,37.67,37.7,37.62,37.64,91086.35097493036,17.6373,17.6514,17.6139,17.6233,91086.351
2008-03-31 15:30:00,37.64,37.64,37.52,37.56,97075.20891364902,17.6233,17.6233,17.5671,17.5858,97075.2089
2008-03-31 15:40:00,37.56,37.75,37.55,37.72,166016.71309192202,17.5858,17.6748,17.5812,17.6608,166016.7131
2008-03-31 15:50:00,37.73,37.83,37.62,37.65,333147.63231197774,17.6654,17.7123,17.6139,17.628,333147.6323
2008-04-01 09:30:00,37.73,38.16,37.73,38.06,67270.19498607243,17.6654,17.8668,17.6654,17.8199,67270.195
2008-04-01 09:40:00,38.07,38.12,37.95,38.04,65738.16155988858,17.8246,17.848,17.7684,17.8106,65738.1616
2008-04-01 09:50:00,38.04,38.18,38.03,38.13,54874.65181058496,17.8106,17.8761,17.8059,17.8527,54874.6518
2008-04-01 10:00:00,38.15,38.28,38.13,38.26,109331.4763231198,17.8621,17.9229,17.8527,17.9136,109331.4763
2008-04-01 10:10:00,38.27,38.3,38.2,38.25,53342.61838440112,17.9183,17.9323,17.8855,17.9089,53342.6184
2008-04-01 10:20:00,38.26,38.28,38.15,38.15,76044.56824512535,17.9136,17.9229,17.8621,17.8621,76044.5682
2008-04-01 10:30:00,38.15,38.2,38.11,38.13,68245.12534818942,17.8621,17.8855,17.8434,17.8527,68245.1253
2008-04-01 10:40:00,38.13,38.19,38.1,38.13,53342.61838440112,17.8527,17.8808,17.8387,17.8527,53342.6184
2008-04-01 10:50:00,38.13,38.26,38.09,38.25,40389.9721448468,17.8527,17.9136,17.834,17.9089,40389.9721
2008-04-01 11:00:00,38.28,38.3,38.15,38.15,70194.9860724234,17.9229,17.9323,17.8621,17.8621,70194.9861
2008-04-01 11:10:00,38.14,38.26,38.13,38.21,36490.25069637883,17.8574,17.9136,17.8527,17.8902,36490.2507
2008-04-01 11:20:00,38.21,38.26,38.2,38.25,33983.28690807799,17.8902,17.9136,17.8855,17.9089,33983.2869
2008-04-01 11:30:00,38.24,38.28,38.23,38.27,24651.810584958217,17.9042,17.9229,17.8995,17.9183,24651.8106
2008-04-01 11:40:00,38.28,38.46,38.28,38.46,80919.2200557103,17.9229,18.0072,17.9229,18.0072,80919.2201
2008-04-01 11:50:00,38.45,38.59,38.4,38.55,120752.08913649026,18.0025,18.0681,17.9791,18.0494,120752.0891
2008-04-01 12:00:00,38.54,38.58,38.46,38.51,69498.60724233984,18.0447,18.0634,18.0072,18.0306,69498.6072
2008-04-01 12:10:00,38.51,38.54,38.48,38.52,76601.6713091922,18.0306,18.0447,18.0166,18.0353,76601.6713
2008-04-01 12:20:00,38.52,38.56,38.47,38.48,48885.7938718663,18.0353,18.054,18.0119,18.0166,48885.7939
2008-04-01 12:30:00,38.48,38.54,38.46,38.51,35793.87186629527,18.0166,18.0447,18.0072,18.0306,35793.8719
2008-04-01 12:40:00,38.51,38.53,38.48,38.52,26044.56824512535,18.0306,18.04,18.0166,18.0353,26044.5682
2008-04-01 12:50:00,38.54,38.57,38.47,38.5,40947.07520891365,18.0447,18.0587,18.0119,18.026,40947.0752
2008-04-01 13:00:00,38.5,38.59,38.48,38.56,40111.420612813374,18.026,18.0681,18.0166,18.054,40111.4206
2008-04-01 13:10:00,38.54,38.65,38.54,38.61,33704.73537604457,18.0447,18.0962,18.0447,18.0775,33704.7354
2008-04-01 13:20:00,38.61,38.66,38.59,38.62,31476.32311977716,18.0775,18.1009,18.0681,18.0821,31476.3231
2008-04-01 13:30:00,38.61,38.62,38.48,38.48,44011.14206128134,18.0775,18.0821,18.0166,18.0166,44011.1421
2008-04-01 13:40:00,38.49,38.56,38.49,38.56,39136.490250696384,18.0213,18.054,18.0213,18.054,39136.4903
2008-04-01 13:50:00,38.56,38.59,38.51,38.56,27437.32590529248,18.054,18.0681,18.0306,18.054,27437.3259
2008-04-01 14:00:00,38.57,38.62,38.56,38.61,45682.45125348189,18.0587,18.0821,18.054,18.0775,45682.4513
2008-04-01 14:10:00,38.61,38.66,38.59,38.66,28412.25626740948,18.0775,18.1009,18.0681,18.1009,28412.2563
2008-04-01 14:20:00,38.66,38.74,38.65,38.7,54456.82451253482,18.1009,18.1383,18.0962,18.1196,54456.8245
2008-04-01 14:30:00,38.7,38.92,38.67,38.88,124791.08635097492,18.1196,18.2226,18.1055,18.2039,124791.0864
2008-04-01 14:40:00,38.87,38.89,38.86,38.87,55710.30640668524,18.1992,18.2086,18.1945,18.1992,55710.3064
2008-04-01 14:50:00,38.87,38.89,38.82,38.82,108217.27019498608,18.1992,18.2086,18.1758,18.1758,108217.2702
2008-04-01 15:00:00,38.82,38.84,38.79,38.82,92061.28133704736,18.1758,18.1851,18.1617,18.1758,92061.2813
2008-04-01 15:10:00,38.82,38.83,38.79,38.79,90807.79944289694,18.1758,18.1805,18.1617,18.1617,90807.7994
2008-04-01 15:20:00,38.79,38.79,38.74,38.76,70473.53760445683,18.1617,18.1617,18.1383,18.1477,70473.5376
2008-04-01 15:30:00,38.75,38.76,38.66,38.73,129944.28969359332,18.143,18.1477,18.1009,18.1336,129944.2897
2008-04-01 15:40:00,38.74,38.89,38.74,38.86,173816.15598885794,18.1383,18.2086,18.1383,18.1945,173816.156
2008-04-01 15:50:00,38.86,38.94,38.81,38.91,207799.442896936,18.1945,18.232,18.1711,18.2179,207799.4429
2008-04-02 09:30:00,38.97,39.4,38.94,38.94,115877.4373259053,18.246,18.4473,18.232,18.232,115877.4373
2008-04-02 09:40:00,38.94,38.99,38.76,38.76,93732.59052924791,18.232,18.2554,18.1477,18.1477,93732.5905
2008-04-02 09:50:00,38.76,38.82,38.66,38.8,77855.15320334262,18.1477,18.1758,18.1009,18.1664,77855.1532
2008-04-02 10:00:00,38.79,38.99,38.72,38.92,133704.73537604458,18.1617,18.2554,18.129,18.2226,133704.7354
2008-04-02 10:10:00,38.9,39.08,38.89,39.0,109331.4763231198,18.2132,18.2975,18.2086,18.2601,109331.4763
2008-04-02 10:20:00,39.02,39.2,38.99,39.1,95543.17548746518,18.2694,18.3537,18.2554,18.3069,95543.1755
2008-04-02 10:30:00,39.11,39.35,39.11,39.15,110584.9582172702,18.3116,18.4239,18.3116,18.3303,110584.9582
2008-04-02 10:40:00,39.15,39.22,39.14,39.2,69637.88300835656,18.3303,18.3631,18.3256,18.3537,69637.883
2008-04-02 10:50:00,39.19,39.22,39.14,39.17,60863.50974930362,18.349,18.3631,18.3256,18.3397,60863.5097
2008-04-02 11:00:00,39.17,39.18,39.02,39.04,80640.66852367688,18.3397,18.3443,18.2694,18.2788,80640.6685
2008-04-02 11:10:00,39.04,39.07,39.02,39.07,58495.8217270195,18.2788,18.2928,18.2694,18.2928,58495.8217
2008-04-02 11:20:00,39.08,39.1,39.04,39.04,36908.07799442897,18.2975,18.3069,18.2788,18.2788,36908.078
2008-04-02 11:30:00,39.04,39.16,39.03,39.15,37325.90529247911,18.2788,18.335,18.2741,18.3303,37325.9053
2008-04-02 11:40:00,39.13,39.2,39.11,39.18,34261.83844011142,18.3209,18.3537,18.3116,18.3443,34261.8384
2008-04-02 11:50:00,39.17,39.3,39.12,39.27,54735.37604456825,18.3397,18.4005,18.3162,18.3865,54735.376
2008-04-02 12:00:00,39.27,39.31,39.23,39.23,48328.690807799445,18.3865,18.4052,18.3677,18.3677,48328.6908
2008-04-02 12:10:00,39.22,39.27,39.17,39.27,76044.56824512535,18.3631,18.3865,18.3397,18.3865,76044.5682
2008-04-02 12:20:00,39.27,39.38,39.24,39.36,82033.42618384401,18.3865,18.438,18.3724,18.4286,82033.4262
2008-04-02 12:30:00,39.35,39.45,39.35,39.39,72144.84679665738,18.4239,18.4707,18.4239,18.4427,72144.8468
2008-04-02 12:40:00,39.39,39.42,39.34,39.35,33844.01114206128,18.4427,18.4567,18.4192,18.4239,33844.0111
2008-04-02 12:50:00,39.35,39.35,39.2,39.22,65459.61002785516,18.4239,18.4239,18.3537,18.3631,65459.61
2008-04-02 13:00:00,39.22,39.22,39.17,39.19,50696.378830083566,18.3631,18.3631,18.3397,18.349,50696.3788
2008-04-02 13:10:00,39.19,39.19,39.14,39.15,55988.85793871867,18.349,18.349,18.3256,18.3303,55988.8579
2008-04-02 13:20:00,39.15,39.15,39.1,39.1,42896.93593314764,18.3303,18.3303,18.3069,18.3069,42896.9359
2008-04-02 13:30:00,39.12,39.12,39.06,39.11,41643.45403899722,18.3162,18.3162,18.2881,18.3116,41643.454
2008-04-02 13:40:00,39.11,39.15,39.09,39.13,58635.09749303621,18.3116,18.3303,18.3022,18.3209,58635.0975
2008-04-02 13:50:00,39.13,39.17,39.12,39.16,48885.7938718663,18.3209,18.3397,18.3162,18.335,48885.7939
2008-04-02 14:00:00,39.16,39.16,39.08,39.1,69777.15877437327,18.335,18.335,18.2975,18.3069,69777.1588
2008-04-02 14:10:00,39.1,39.15,39.1,39.14,78133.70473537604,18.3069,18.3303,18.3069,18.3256,78133.7047
2008-04-02 14:20:00,39.13,39.13,39.09,39.12,72841.22562674095,18.3209,18.3209,18.3022,18.3162,72841.2256
2008-04-02 14:30:00,39.12,39.12,39.04,39.06,121169.9164345404,18.3162,18.3162,18.2788,18.2881,121169.9164
2008-04-02 14:40:00,39.06,39.08,39.04,39.05,50139.27576601672,18.2881,18.2975,18.2788,18.2835,50139.2758
2008-04-02 14:50:00,39.05,39.09,39.04,39.07,57242.33983286908,18.2835,18.3022,18.2788,18.2928,57242.3398
2008-04-02 15:00:00,39.07,39.09,38.97,39.01,152089.1364902507,18.2928,18.3022,18.246,18.2647,152089.1365
2008-04-02 15:10:00,39.0,39.01,38.95,38.97,71448.46796657382,18.2601,18.2647,18.2366,18.246,71448.468
2008-04-02 15:20:00,38.97,39.03,38.95,39.03,66991.643454039,18.246,18.2741,18.2366,18.2741,66991.6435
2008-04-02 15:30:00,39.03,39.12,39.02,39.04,186629.5264623956,18.2741,18.3162,18.2694,18.2788,186629.5265
2008-04-02 15:40:00,39.04,39.11,39.04,39.1,158217.27019498608,18.2788,18.3116,18.2788,18.3069,158217.2702
2008-04-02 15:50:00,39.1,39.15,39.06,39.1,378551.5320334262,18.3069,18.3303,18.2881,18.3069,378551.532
2008-04-03 09:30:00,38.97,39.34,38.97,39.28,48189.41504178273,18.246,18.4192,18.246,18.3912,48189.415
2008-04-03 09:40:00,39.28,39.29,38.97,38.98,34540.38997214485,18.3912,18.3958,18.246,18.2507,34540.39
2008-04-03 09:50:00,39.01,39.01,38.89,38.96,23398.3286908078,18.2647,18.2647,18.2086,18.2413,23398.3287
2008-04-03 10:00:00,38.97,39.1,38.89,38.89,47214.484679665744,18.246,18.3069,18.2086,18.2086,47214.4847
2008-04-03 10:10:00,38.88,38.89,38.82,38.83,21727.01949860724,18.2039,18.2086,18.1758,18.1805,21727.0195
2008-04-03 10:20:00,38.82,38.82,38.69,38.7,23398.3286908078,18.1758,18.1758,18.1149,18.1196,23398.3287
2008-04-03 10:30:00,38.7,38.79,38.69,38.71,24094.707520891367,18.1196,18.1617,18.1149,18.1243,24094.7075
2008-04-03 10:40:00,38.72,38.74,38.66,38.66,22562.674094707523,18.129,18.1383,18.1009,18.1009,22562.6741
2008-04-03 10:50:00,38.66,38.71,38.49,38.54,50557.10306406685,18.1009,18.1243,18.0213,18.0447,50557.1031
2008-04-03 11:00:00,38.54,38.56,38.42,38.54,119220.05571030642,18.0447,18.054,17.9885,18.0447,119220.0557
2008-04-03 11:10:00,38.54,38.56,38.5,38.56,74094.70752089137,18.0447,18.054,18.026,18.054,74094.7075
2008-04-03 11:20:00,38.56,38.61,38.54,38.59,53203.342618384406,18.054,18.0775,18.0447,18.0681,53203.3426
2008-04-03 11:30:00,38.59,38.64,38.58,38.59,46518.10584958218,18.0681,18.0915,18.0634,18.0681,46518.1058
2008-04-03 11:40:00,38.58,38.63,38.55,38.61,32033.42618384401,18.0634,18.0868,18.0494,18.0775,32033.4262
2008-04-03 11:50:00,38.61,38.61,38.53,38.55,20891.364902506964,18.0775,18.0775,18.04,18.0494,20891.3649
2008-04-03 12:00:00,38.56,38.62,38.56,38.62,30362.116991643456,18.054,18.0821,18.054,18.0821,30362.117
2008-04-03 12:10:00,38.61,38.62,38.56,38.59,18523.676880222843,18.0775,18.0821,18.054,18.0681,18523.6769
2008-04-03 12:20:00,38.58,38.59,38.48,38.52,36490.25069637883,18.0634,18.0681,18.0166,18.0353,36490.2507
2008-04-03 12:30:00,38.51,38.59,38.49,38.55,46796.6573816156,18.0306,18.0681,18.0213,18.0494,46796.6574
2008-04-03 12:40:00,38.55,38.71,38.54,38.7,25348.189415041783,18.0494,18.1243,18.0447,18.1196,25348.1894
2008-04-03 12:50:00,38.71,38.73,38.67,38.71,21727.01949860724,18.1243,18.1336,18.1055,18.1243,21727.0195
2008-04-03 13:00:00,38.71,38.74,38.65,38.65,17688.022284122562,18.1243,18.1383,18.0962,18.0962,17688.0223
2008-04-03 13:10:00,38.65,38.71,38.62,38.71,16991.643454038996,18.0962,18.1243,18.0821,18.1243,16991.6435
2008-04-03 13:20:00,38.7,38.76,38.67,38.76,24094.707520891367,18.1196,18.1477,18.1055,18.1477,24094.7075
2008-04-03 13:30:00,38.75,38.83,38.71,38.82,67270.19498607243,18.143,18.1805,18.1243,18.1758,67270.195
2008-04-03 13:40:00,38.82,38.84,38.79,38.82,38300.8356545961,18.1758,18.1851,18.1617,18.1758,38300.8357
2008-04-03 13:50:00,38.81,38.84,38.79,38.81,17130.91922005571,18.1711,18.1851,18.1617,18.1711,17130.9192
2008-04-03 14:00:00,38.81,38.87,38.8,38.82,24512.534818941505,18.1711,18.1992,18.1664,18.1758,24512.5348
2008-04-03 14:10:00,38.84,38.84,38.76,38.76,19220.05571030641,18.1851,18.1851,18.1477,18.1477,19220.0557
2008-04-03 14:20:00,38.76,38.83,38.76,38.8,10584.958217270196,18.1477,18.1805,18.1477,18.1664,10584.9582
2008-04-03 14:30:00,38.81,38.81,38.75,38.76,30779.944289693594,18.1711,18.1711,18.143,18.1477,30779.9443
2008-04-03 14:40:00,38.76,38.85,38.76,38.78,26601.671309192203,18.1477,18.1898,18.1477,18.157,26601.6713
2008-04-03 14:50:00,38.79,38.84,38.77,38.84,17548.74651810585,18.1617,18.1851,18.1524,18.1851,17548.7465
2008-04-03 15:00:00,38.84,38.84,38.77,38.79,20473.537604456826,18.1851,18.1851,18.1524,18.1617,20473.5376
2008-04-03 15:10:00,38.8,38.84,38.77,38.8,30640.668523676883,18.1664,18.1851,18.1524,18.1664,30640.6685
2008-04-03 15:20:00,38.8,38.81,38.76,38.76,21309.192200557103,18.1664,18.1711,18.1477,18.1477,21309.1922
2008-04-03 15:30:00,38.76,38.84,38.74,38.76,58217.27019498608,18.1477,18.1851,18.1383,18.1477,58217.2702
2008-04-03 15:40:00,38.76,38.78,38.72,38.72,46518.10584958218,18.1477,18.157,18.129,18.129,46518.1058
2008-04-03 15:50:00,38.71,38.82,38.68,38.81,136350.97493036214,18.1243,18.1758,18.1102,18.1711,136350.9749
2008-04-04 09:30:00,38.79,38.95,38.79,38.81,25069.63788300836,18.1617,18.2366,18.1617,18.1711,25069.6379
2008-04-04 09:40:00,38.82,38.93,38.76,38.76,52089.1364902507,18.1758,18.2273,18.1477,18.1477,52089.1365
2008-04-04 09:50:00,38.75,38.79,38.69,38.69,38857.93871866296,18.143,18.1617,18.1149,18.1149,38857.9387
2008-04-04 10:00:00,38.7,38.74,38.61,38.61,43732.59052924792,18.1196,18.1383,18.0775,18.0775,43732.5905
2008-04-04 10:10:00,38.61,38.68,38.58,38.61,25348.189415041783,18.0775,18.1102,18.0634,18.0775,25348.1894
2008-04-04 10:20:00,38.61,38.67,38.56,38.66,31894.1504178273,18.0775,18.1055,18.054,18.1009,31894.1504
2008-04-04 10:30:00,38.68,38.72,38.54,38.59,51671.30919220056,18.1102,18.129,18.0447,18.0681,51671.3092
2008-04-04 10:40:00,38.59,38.73,38.57,38.73,38579.38718662953,18.0681,18.1336,18.0587,18.1336,38579.3872
2008-04-04 10:50:00,38.73,38.89,38.73,38.84,46239.55431754875,18.1336,18.2086,18.1336,18.1851,46239.5543
2008-04-04 11:00:00,38.84,38.88,38.74,38.76,50278.55153203343,18.1851,18.2039,18.1383,18.1477,50278.5515
2008-04-04 11:10:00,38.76,38.77,38.65,38.67,41504.178272980505,18.1477,18.1524,18.0962,18.1055,41504.1783
2008-04-04 11:20:00,38.68,38.78,38.68,38.76,28830.08356545961,18.1102,18.157,18.1102,18.1477,28830.0836
2008-04-04 11:30:00,38.76,38.79,38.66,38.66,54874.65181058496,18.1477,18.1617,18.1009,18.1009,54874.6518
2008-04-04 11:40:00,38.66,38.8,38.66,38.78,172284.1225626741,18.1009,18.1664,18.1009,18.157,172284.1226
2008-04-04 11:50:00,38.77,38.8,38.75,38.78,42479.108635097495,18.1524,18.1664,18.143,18.157,42479.1086
2008-04-04 12:00:00,38.78,38.79,38.74,38.78,33147.632311977715,18.157,18.1617,18.1383,18.157,33147.6323
2008-04-04 12:10:00,38.8,38.86,38.77,38.83,49582.172701949865,18.1664,18.1945,18.1524,18.1805,49582.1727
2008-04-04 12:20:00,38.83,38.84,38.71,38.83,38579.38718662953,18.1805,18.1851,18.1243,18.1805,38579.3872
2008-04-04 12:30:00,38.83,38.95,38.79,38.94,34540.38997214485,18.1805,18.2366,18.1617,18.232,34540.39
2008-04-04 12:40:00,38.94,38.98,38.88,38.89,26740.947075208915,18.232,18.2507,18.2039,18.2086,26740.9471
2008-04-04 12:50:00,38.89,39.01,38.86,38.99,23537.604456824512,18.2086,18.2647,18.1945,18.2554,23537.6045
2008-04-04 13:00:00,38.98,39.0,38.87,38.89,49164.34540389972,18.2507,18.2601,18.1992,18.2086,49164.3454
2008-04-04 13:10:00,38.9,39.01,38.88,39.0,26880.22284122563,18.2132,18.2647,18.2039,18.2601,26880.2228
2008-04-04 13:20:00,39.0,39.06,38.96,39.0,46935.93314763231,18.2601,18.2881,18.2413,18.2601,46935.9331
2008-04-04 13:30:00,39.01,39.17,38.94,39.17,73398.3286908078,18.2647,18.3397,18.232,18.3397,73398.3287
2008-04-04 13:40:00,39.17,39.29,39.16,39.29,60167.13091922006,18.3397,18.3958,18.335,18.3958,60167.1309
2008-04-04 13:50:00,39.29,39.3,39.16,39.2,22284.122562674096,18.3958,18.4005,18.335,18.3537,22284.1226
2008-04-04 14:00:00,39.2,39.29,39.17,39.2,71169.9164345404,18.3537,18.3958,18.3397,18.3537,71169.9164
2008-04-04 14:10:00,39.2,39.22,38.96,39.14,70194.9860724234,18.3537,18.3631,18.2413,18.3256,70194.9861
2008-04-04 14:20:00,39.14,39.2,39.14,39.19,56128.13370473538,18.3256,18.3537,18.3256,18.349,56128.1337
2008-04-04 14:30:00,39.19,39.28,39.18,39.24,78412.25626740948,18.349,18.3912,18.3443,18.3724,78412.2563
2008-04-04 14:40:00,39.25,39.29,39.25,39.29,37325.90529247911,18.3771,18.3958,18.3771,18.3958,37325.9053
2008-04-04 14:50:00,39.29,39.33,39.25,39.3,34261.83844011142,18.3958,18.4146,18.3771,18.4005,34261.8384
2008-04-04 15:00:00,39.3,39.35,39.21,39.22,71030.64066852369,18.4005,18.4239,18.3584,18.3631,71030.6407
2008-04-04 15:10:00,39.23,39.23,39.12,39.21,65877.4373259053,18.3677,18.3677,18.3162,18.3584,65877.4373
2008-04-04 15:20:00,39.21,39.28,39.2,39.27,70473.53760445683,18.3584,18.3912,18.3537,18.3865,70473.5376
2008-04-04 15:30:00,39.27,39.3,39.2,39.21,85793.87186629527,18.3865,18.4005,18.3537,18.3584,85793.8719
2008-04-04 15:40:00,39.21,39.33,39.18,39.32,190529.24791086352,18.3584,18.4146,18.3443,18.4099,190529.2479
2008-04-04 15:50:00,39.32,39.39,39.29,39.35,306545.96100278554,18.4099,18.4427,18.3958,18.4239,306545.961
2008-04-07 09:30:00,39.6,39.66,39.25,39.41,96657.38161559888,18.541,18.5691,18.3771,18.452,96657.3816
2008-04-07 09:40:00,39.35,39.35,39.22,39.25,64206.12813370474,18.4239,18.4239,18.3631,18.3771,64206.1281
2008-04-07 09:50:00,39.27,39.3,39.22,39.26,63509.74930362117,18.3865,18.4005,18.3631,18.3818,63509.7493
2008-04-07 10:00:00,39.26,39.26,39.09,39.12,52924.791086350975,18.3818,18.3818,18.3022,18.3162,52924.7911
2008-04-07 10:10:00,39.1,39.17,39.06,39.1,51114.20612813371,18.3069,18.3397,18.2881,18.3069,51114.2061
2008-04-07 10:20:00,39.1,39.19,38.99,39.17,86072.4233983287,18.3069,18.349,18.2554,18.3397,86072.4234
2008-04-07 10:30:00,39.17,39.2,39.07,39.12,109470.7520891365,18.3397,18.3537,18.2928,18.3162,109470.7521
2008-04-07 10:40:00,39.13,39.17,39.12,39.14,47910.86350974931,18.3209,18.3397,18.3162,18.3256,47910.8635
2008-04-07 10:50:00,39.15,39.15,39.04,39.14,37743.73259052925,18.3303,18.3303,18.2788,18.3256,37743.7326
2008-04-07 11:00:00,39.13,39.26,39.13,39.23,122980.50139275768,18.3209,18.3818,18.3209,18.3677,122980.5014
2008-04-07 11:10:00,39.23,39.24,39.05,39.12,124512.53481894152,18.3677,18.3724,18.2835,18.3162,124512.5348
2008-04-07 11:20:00,39.12,39.12,39.08,39.11,22005.57103064067,18.3162,18.3162,18.2975,18.3116,22005.571
2008-04-07 11:30:00,39.11,39.15,39.09,39.1,34958.21727019499,18.3116,18.3303,18.3022,18.3069,34958.2173
2008-04-07 11:40:00,39.12,39.16,39.1,39.16,37047.35376044569,18.3162,18.335,18.3069,18.335,37047.3538
2008-04-07 11:50:00,39.16,39.17,39.13,39.15,39136.490250696384,18.335,18.3397,18.3209,18.3303,39136.4903
2008-04-07 12:00:00,39.14,39.15,39.07,39.08,68245.12534818942,18.3256,18.3303,18.2928,18.2975,68245.1253
2008-04-07 12:10:00,39.07,39.1,39.03,39.03,33147.632311977715,18.2928,18.3069,18.2741,18.2741,33147.6323
2008-04-07 12:20:00,39.03,39.07,39.02,39.06,23398.3286908078,18.2741,18.2928,18.2694,18.2881,23398.3287
2008-04-07 12:30:00,39.07,39.14,39.04,39.13,45682.45125348189,18.2928,18.3256,18.2788,18.3209,45682.4513
2008-04-07 12:40:00,39.13,39.2,39.1,39.11,37604.45682451253,18.3209,18.3537,18.3069,18.3116,37604.4568
2008-04-07 12:50:00,39.13,39.15,39.1,39.1,22562.674094707523,18.3209,18.3303,18.3069,18.3069,22562.6741
2008-04-07 13:00:00,39.11,39.17,39.1,39.13,22562.674094707523,18.3116,18.3397,18.3069,18.3209,22562.6741
2008-04-07 13:10:00,39.13,39.15,39.09,39.09,15738.16155988858,18.3209,18.3303,18.3022,18.3022,15738.1616
2008-04-07 13:20:00,39.09,39.15,39.04,39.15,58217.27019498608,18.3022,18.3303,18.2788,18.3303,58217.2702
2008-04-07 13:30:00,39.16,39.17,39.08,39.1,24094.707520891367,18.335,18.3397,18.2975,18.3069,24094.7075
2008-04-07 13:40:00,39.08,39.16,39.07,39.16,29247.91086350975,18.2975,18.335,18.2928,18.335,29247.9109
2008-04-07 13:50:00,39.16,39.16,39.12,39.12,18941.504178272982,18.335,18.335,18.3162,18.3162,18941.5042
2008-04-07 14:00:00,39.12,39.15,39.11,39.14,23676.880222841228,18.3162,18.3303,18.3116,18.3256,23676.8802
2008-04-07 14:10:00,39.15,39.22,39.14,39.22,61142.06128133705,18.3303,18.3631,18.3256,18.3631,61142.0613
2008-04-07 14:20:00,39.23,39.24,39.2,39.21,42061.28133704736,18.3677,18.3724,18.3537,18.3584,42061.2813
2008-04-07 14:30:00,39.22,39.22,39.11,39.12,45682.45125348189,18.3631,18.3631,18.3116,18.3162,45682.4513
2008-04-07 14:40:00,39.13,39.16,39.11,39.15,80501.39275766017,18.3209,18.335,18.3116,18.3303,80501.3928
2008-04-07 14:50:00,39.14,39.15,39.08,39.09,69359.33147632312,18.3256,18.3303,18.2975,18.3022,69359.3315
2008-04-07 15:00:00,39.08,39.18,39.08,39.12,95264.62395543176,18.2975,18.3443,18.2975,18.3162,95264.624
2008-04-07 15:10:00,39.12,39.14,39.05,39.05,71866.29526462396,18.3162,18.3256,18.2835,18.2835,71866.2953
2008-04-07 15:20:00,39.07,39.15,39.03,39.14,71448.46796657382,18.2928,18.3303,18.2741,18.3256,71448.468
2008-04-07 15:30:00,39.14,39.17,38.98,39.04,73816.15598885794,18.3256,18.3397,18.2507,18.2788,73816.156
2008-04-07 15:40:00,39.05,39.07,39.01,39.03,51671.30919220056,18.2835,18.2928,18.2647,18.2741,51671.3092
2008-04-07 15:50:00,39.03,39.15,39.02,39.11,147075.20891364902,18.2741,18.3303,18.2694,18.3116,147075.2089
2008-04-08 09:30:00,38.95,39.11,38.84,39.03,58635.09749303621,18.2366,18.3116,18.1851,18.2741,58635.0975
2008-04-08 09:40:00,39.03,39.03,38.9,38.97,39972.14484679666,18.2741,18.2741,18.2132,18.246,39972.1448
2008-04-08 09:50:00,38.97,39.02,38.81,38.82,57242.33983286908,18.246,18.2694,18.1711,18.1758,57242.3398
2008-04-08 10:00:00,38.82,38.92,38.81,38.84,70473.53760445683,18.1758,18.2226,18.1711,18.1851,70473.5376
2008-04-08 10:10:00,38.84,38.86,38.69,38.76,56128.13370473538,18.1851,18.1945,18.1149,18.1477,56128.1337
2008-04-08 10:20:00,38.76,38.76,38.69,38.74,70891.36490250696,18.1477,18.1477,18.1149,18.1383,70891.3649
2008-04-08 10:30:00,38.74,38.75,38.67,38.7,41782.72980501393,18.1383,18.143,18.1055,18.1196,41782.7298
2008-04-08 10:40:00,38.7,38.82,38.7,38.78,25487.4651810585,18.1196,18.1758,18.1196,18.157,25487.4652
2008-04-08 10:50:00,38.77,38.84,38.76,38.84,29387.186629526463,18.1524,18.1851,18.1477,18.1851,29387.1866
2008-04-08 11:00:00,38.84,39.0,38.84,39.0,34401.114206128135,18.1851,18.2601,18.1851,18.2601,34401.1142
2008-04-08 11:10:00,39.01,39.06,38.94,38.98,205849.58217270195,18.2647,18.2881,18.232,18.2507,205849.5822
2008-04-08 11:20:00,38.98,38.98,38.86,38.89,53481.89415041783,18.2507,18.2507,18.1945,18.2086,53481.8942
2008-04-08 11:30:00,38.9,38.9,38.75,38.77,207103.0640668524,18.2132,18.2132,18.143,18.1524,207103.0641
2008-04-08 11:40:00,38.76,38.81,38.76,38.76,122284.1225626741,18.1477,18.1711,18.1477,18.1477,122284.1226
2008-04-08 11:50:00,38.76,38.78,38.73,38.73,18105.849582172705,18.1477,18.157,18.1336,18.1336,18105.8496
2008-04-08 12:00:00,38.75,38.78,38.74,38.75,13927.57660167131,18.143,18.157,18.1383,18.143,13927.5766
2008-04-08 12:10:00,38.75,38.75,38.69,38.69,25069.63788300836,18.143,18.143,18.1149,18.1149,25069.6379
2008-04-08 12:20:00,38.69,38.71,38.68,38.69,21169.91643454039,18.1149,18.1243,18.1102,18.1149,21169.9164
2008-04-08 12:30:00,38.7,38.72,38.66,38.68,27715.877437325908,18.1196,18.129,18.1009,18.1102,27715.8774
2008-04-08 12:40:00,38.67,38.7,38.64,38.64,30501.392757660167,18.1055,18.1196,18.0915,18.0915,30501.3928
2008-04-08 12:50:00,38.64,38.78,38.64,38.72,86350.97493036212,18.0915,18.157,18.0915,18.129,86350.9749
2008-04-08 13:00:00,38.7,38.78,38.7,38.75,22423.398328690808,18.1196,18.157,18.1196,18.143,22423.3983
2008-04-08 13:10:00,38.75,38.78,38.72,38.74,24651.810584958217,18.143,18.157,18.129,18.1383,24651.8106
2008-04-08 13:20:00,38.74,38.76,38.69,38.69,19916.43454038997,18.1383,18.1477,18.1149,18.1149,19916.4345
2008-04-08 13:30:00,38.69,38.71,38.64,38.7,27994.42896935933,18.1149,18.1243,18.0915,18.1196,27994.429
2008-04-08 13:40:00,38.69,38.71,38.67,38.69,27576.601671309192,18.1149,18.1243,18.1055,18.1149,27576.6017
2008-04-08 13:50:00,38.69,38.76,38.68,38.74,20752.089136490253,18.1149,18.1477,18.1102,18.1383,20752.0891
2008-04-08 14:00:00,38.73,38.75,38.69,38.69,46100.27855153204,18.1336,18.143,18.1149,18.1149,46100.2786
2008-04-08 14:10:00,38.67,38.71,38.66,38.66,31754.874651810587,18.1055,18.1243,18.1009,18.1009,31754.8747
2008-04-08 14:20:00,38.68,38.69,38.64,38.69,52367.68802228413,18.1102,18.1149,18.0915,18.1149,52367.688
2008-04-08 14:30:00,38.69,38.76,38.67,38.72,35654.596100278555,18.1149,18.1477,18.1055,18.129,35654.5961
2008-04-08 14:40:00,38.73,38.78,38.72,38.77,34540.38997214485,18.1336,18.157,18.129,18.1524,34540.39
2008-04-08 14:50:00,38.77,38.79,38.68,38.7,114206.12813370474,18.1524,18.1617,18.1102,18.1196,114206.1281
2008-04-08 15:00:00,38.71,38.71,38.65,38.66,33426.183844011146,18.1243,18.1243,18.0962,18.1009,33426.1838
2008-04-08 15:10:00,38.66,38.66,38.58,38.59,40947.07520891365,18.1009,18.1009,18.0634,18.0681,40947.0752
2008-04-08 15:20:00,38.59,38.71,38.56,38.69,77437.32590529248,18.0681,18.1243,18.054,18.1149,77437.3259
2008-04-08 15:30:00,38.68,38.72,38.66,38.67,70334.26183844011,18.1102,18.129,18.1009,18.1055,70334.2618
2008-04-08 15:40:00,38.66,38.69,38.58,38.59,94289.69359331476,18.1009,18.1149,18.0634,18.0681,94289.6936
2008-04-08 15:50:00,38.58,38.72,38.58,38.64,173398.3286908078,18.0634,18.129,18.0634,18.0915,173398.3287
2008-04-09 09:30:00,38.62,38.94,38.62,38.84,39415.04178272981,18.0821,18.232,18.0821,18.1851,39415.0418
2008-04-09 09:40:00,38.85,39.03,38.82,38.86,84540.38997214485,18.1898,18.2741,18.1758,18.1945,84540.39
2008-04-09 09:50:00,38.85,38.89,38.09,38.42,490111.4206128134,18.1898,18.2086,17.834,17.9885,490111.4206
2008-04-09 10:00:00,38.43,38.7,38.35,38.7,91643.45403899722,17.9932,18.1196,17.9557,18.1196,91643.454
2008-04-09 10:10:00,38.71,38.8,38.67,38.74,47771.58774373259,18.1243,18.1664,18.1055,18.1383,47771.5877
2008-04-09 10:20:00,38.74,38.83,38.72,38.77,26462.395543175488,18.1383,18.1805,18.129,18.1524,26462.3955
2008-04-09 10:30:00,38.75,38.77,38.56,38.58,30919.22005571031,18.143,18.1524,18.054,18.0634,30919.2201
2008-04-09 10:40:00,38.59,38.67,38.56,38.66,32451.25348189416,18.0681,18.1055,18.054,18.1009,32451.2535
2008-04-09 10:50:00,38.69,38.69,38.59,38.6,48885.7938718663,18.1149,18.1149,18.0681,18.0728,48885.7939
2008-04-09 11:00:00,38.59,38.6,38.56,38.57,27019.49860724234,18.0681,18.0728,18.054,18.0587,27019.4986
2008-04-09 11:10:00,38.58,38.61,38.56,38.61,44150.41782729805,18.0634,18.0775,18.054,18.0775,44150.4178
2008-04-09 11:20:00,38.61,38.62,38.55,38.6,51949.86072423399,18.0775,18.0821,18.0494,18.0728,51949.8607
2008-04-09 11:30:00,38.59,38.6,38.48,38.48,24791.08635097493,18.0681,18.0728,18.0166,18.0166,24791.0864
2008-04-09 11:40:00,38.48,38.5,38.41,38.43,102785.51532033426,18.0166,18.026,17.9838,17.9932,102785.5153
2008-04-09 11:50:00,38.43,38.43,38.35,38.37,55153.203342618384,17.9932,17.9932,17.9557,17.9651,55153.2033
2008-04-09 12:00:00,38.37,38.48,38.34,38.47,51810.58495821728,17.9651,18.0166,17.951,18.0119,51810.585
2008-04-09 12:10:00,38.46,38.56,38.46,38.52,43871.86629526463,18.0072,18.054,18.0072,18.0353,43871.8663
2008-04-09 12:20:00,38.53,38.54,38.46,38.51,22701.949860724235,18.04,18.0447,18.0072,18.0306,22701.9499
2008-04-09 12:30:00,38.52,38.53,38.48,38.52,22284.122562674096,18.0353,18.04,18.0166,18.0353,22284.1226
2008-04-09 12:40:00,38.52,38.59,38.51,38.54,34818.94150417828,18.0353,18.0681,18.0306,18.0447,34818.9415
2008-04-09 12:50:00,38.54,38.54,38.37,38.41,36490.25069637883,18.0447,18.0447,17.9651,17.9838,36490.2507
2008-04-09 13:00:00,38.43,38.43,38.37,38.41,17548.74651810585,17.9932,17.9932,17.9651,17.9838,17548.7465
2008-04-09 13:10:00,38.43,38.5,38.41,38.49,24930.362116991644,17.9932,18.026,17.9838,18.0213,24930.3621
2008-04-09 13:20:00,38.48,38.48,38.41,38.47,19498.60724233984,18.0166,18.0166,17.9838,18.0119,19498.6072
2008-04-09 13:30:00,38.46,38.46,38.41,38.44,18941.504178272982,18.0072,18.0072,17.9838,17.9979,18941.5042
2008-04-09 13:40:00,38.44,38.44,38.41,38.42,14345.403899721448,17.9979,17.9979,17.9838,17.9885,14345.4039
2008-04-09 13:50:00,38.41,38.46,38.38,38.44,22005.57103064067,17.9838,18.0072,17.9698,17.9979,22005.571
2008-04-09 14:00:00,38.44,38.48,38.44,38.45,21587.74373259053,17.9979,18.0166,17.9979,18.0025,21587.7437
2008-04-09 14:10:00,38.45,38.46,38.2,38.2,124791.08635097492,18.0025,18.0072,17.8855,17.8855,124791.0864
2008-04-09 14:20:00,38.2,38.28,38.18,38.25,80779.9442896936,17.8855,17.9229,17.8761,17.9089,80779.9443
2008-04-09 14:30:00,38.25,38.31,38.23,38.31,58635.09749303621,17.9089,17.937,17.8995,17.937,58635.0975
2008-04-09 14:40:00,38.31,38.33,38.26,38.28,33426.183844011146,17.937,17.9464,17.9136,17.9229,33426.1838
2008-04-09 14:50:00,38.25,38.26,38.2,38.23,31337.04735376045,17.9089,17.9136,17.8855,17.8995,31337.0474
2008-04-09 15:00:00,38.24,38.28,38.21,38.25,32590.529247910865,17.9042,17.9229,17.8902,17.9089,32590.5292
2008-04-09 15:10:00,38.26,38.26,38.2,38.24,22144.846796657384,17.9136,17.9136,17.8855,17.9042,22144.8468
2008-04-09 15:20:00,38.24,38.27,38.21,38.21,31058.49582172702,17.9042,17.9183,17.8902,17.8902,31058.4958
2008-04-09 15:30:00,38.23,38.37,38.23,38.33,89275.7660167131,17.8995,17.9651,17.8995,17.9464,89275.766
2008-04-09 15:40:00,38.33,38.34,38.19,38.19,145543.1754874652,17.9464,17.951,17.8808,17.8808,145543.1755
2008-04-09 15:50:00,38.2,38.3,38.18,38.26,276880.2228412256,17.8855,17.9323,17.8761,17.9136,276880.2228
2008-04-10 09:30:00,37.36,37.59,37.11,37.12,237465.18105849583,17.4922,17.5999,17.3751,17.3798,237465.1811
2008-04-10 09:40:00,37.12,37.39,37.1,37.39,174791.08635097495,17.3798,17.5062,17.3705,17.5062,174791.0864
2008-04-10 09:50:00,37.36,37.36,37.05,37.2,226323.1197771588,17.4922,17.4922,17.3471,17.4173,226323.1198
2008-04-10 10:00:00,37.21,37.23,37.01,37.03,145682.4512534819,17.422,17.4313,17.3283,17.3377,145682.4513
2008-04-10 10:10:00,37.03,37.05,36.91,36.96,60027.85515320335,17.3377,17.3471,17.2815,17.3049,60027.8552
2008-04-10 10:20:00,36.96,37.11,36.95,37.08,88857.93871866296,17.3049,17.3751,17.3002,17.3611,88857.9387
2008-04-10 10:30:00,37.08,37.14,36.88,36.88,102228.41225626742,17.3611,17.3892,17.2675,17.2675,102228.4123
2008-04-10 10:40:00,36.88,36.97,36.84,36.94,60167.13091922006,17.2675,17.3096,17.2487,17.2955,60167.1309
2008-04-10 10:50:00,36.93,37.06,36.88,37.06,62952.64623955432,17.2909,17.3517,17.2675,17.3517,62952.6462
2008-04-10 11:00:00,37.06,37.13,37.03,37.05,70334.26183844011,17.3517,17.3845,17.3377,17.3471,70334.2618
2008-04-10 11:10:00,37.05,37.29,37.04,37.29,107242.33983286908,17.3471,17.4594,17.3424,17.4594,107242.3398
2008-04-10 11:20:00,37.29,37.48,37.29,37.47,84122.56267409472,17.4594,17.5484,17.4594,17.5437,84122.5627
2008-04-10 11:30:00,37.45,37.58,37.44,37.55,60863.50974930362,17.5343,17.5952,17.5297,17.5812,60863.5097
2008-04-10 11:40:00,37.56,37.71,37.56,37.71,46657.38161559889,17.5858,17.6561,17.5858,17.6561,46657.3816
2008-04-10 11:50:00,37.71,37.82,37.7,37.77,56128.13370473538,17.6561,17.7076,17.6514,17.6842,56128.1337
2008-04-10 12:00:00,37.77,37.81,37.72,37.72,124094.70752089136,17.6842,17.7029,17.6608,17.6608,124094.7075
2008-04-10 12:10:00,37.72,37.74,37.61,37.69,161002.78551532034,17.6608,17.6701,17.6092,17.6467,161002.7855
2008-04-10 12:20:00,37.69,37.82,37.69,37.8,44568.24512534819,17.6467,17.7076,17.6467,17.6982,44568.2451
2008-04-10 12:30:00,37.79,37.95,37.79,37.92,88161.55988857939,17.6935,17.7684,17.6935,17.7544,88161.5599
2008-04-10 12:40:00,37.92,37.97,37.79,37.79,72980.50139275767,17.7544,17.7778,17.6935,17.6935,72980.5014
2008-04-10 12:50:00,37.78,37.88,37.74,37.77,135236.7688022284,17.6888,17.7357,17.6701,17.6842,135236.7688
2008-04-10 13:00:00,37.77,37.82,37.72,37.75,66573.81615598887,17.6842,17.7076,17.6608,17.6748,66573.8162
2008-04-10 13:10:00,37.74,37.8,37.59,37.61,128690.8077994429,17.6701,17.6982,17.5999,17.6092,128690.8078
2008-04-10 13:20:00,37.61,37.64,37.56,37.57,34122.56267409471,17.6092,17.6233,17.5858,17.5905,34122.5627
2008-04-10 13:30:00,37.57,37.59,37.49,37.55,55571.03064066853,17.5905,17.5999,17.5531,17.5812,55571.0306
2008-04-10 13:40:00,37.54,37.56,37.52,37.56,23816.15598885794,17.5765,17.5858,17.5671,17.5858,23816.156
2008-04-10 13:50:00,37.56,37.64,37.5,37.57,49582.172701949865,17.5858,17.6233,17.5577,17.5905,49582.1727
2008-04-10 14:00:00,37.59,37.63,37.57,37.62,24930.362116991644,17.5999,17.6186,17.5905,17.6139,24930.3621
2008-04-10 14:10:00,37.62,37.72,37.62,37.72,47632.31197771588,17.6139,17.6608,17.6139,17.6608,47632.312
2008-04-10 14:20:00,37.72,37.72,37.68,37.7,27437.32590529248,17.6608,17.6608,17.642,17.6514,27437.3259
2008-04-10 14:30:00,37.7,37.7,37.67,37.7,57242.33983286908,17.6514,17.6514,17.6373,17.6514,57242.3398
2008-04-10 14:40:00,37.7,37.72,37.68,37.7,66852.36768802229,17.6514,17.6608,17.642,17.6514,66852.3677
2008-04-10 14:50:00,37.71,37.71,37.67,37.67,40947.07520891365,17.6561,17.6561,17.6373,17.6373,40947.0752
2008-04-10 15:00:00,37.68,37.71,37.67,37.7,40389.9721448468,17.642,17.6561,17.6373,17.6514,40389.9721
2008-04-10 15:10:00,37.69,37.7,37.59,37.61,61281.337047353765,17.6467,17.6514,17.5999,17.6092,61281.337
2008-04-10 15:20:00,37.61,37.66,37.59,37.63,73259.05292479109,17.6092,17.6327,17.5999,17.6186,73259.0529
2008-04-10 15:30:00,37.63,37.63,37.49,37.52,146518.10584958218,17.6186,17.6186,17.5531,17.5671,146518.1058
2008-04-10 15:40:00,37.52,37.53,37.41,37.42,170334.2618384401,17.5671,17.5718,17.5156,17.5203,170334.2618
2008-04-10 15:50:00,37.42,37.47,37.39,37.43,273537.60445682454,17.5203,17.5437,17.5062,17.525,273537.6045
2008-04-11 09:30:00,36.9,37.65,36.9,37.45,93732.59052924791,17.2768,17.628,17.2768,17.5343,93732.5905
2008-04-11 09:40:00,37.45,37.47,37.31,37.31,111559.8885793872,17.5343,17.5437,17.4688,17.4688,111559.8886
2008-04-11 09:50:00,37.32,37.38,37.26,37.3,78551.53203342619,17.4735,17.5016,17.4454,17.4641,78551.532
2008-04-11 10:00:00,37.3,37.39,37.29,37.34,82311.97771587744,17.4641,17.5062,17.4594,17.4828,82311.9777
2008-04-11 10:10:00,37.34,37.4,37.33,37.34,64484.67966573816,17.4828,17.5109,17.4782,17.4828,64484.6797
2008-04-11 10:20:00,37.33,37.36,37.24,37.27,57799.442896935936,17.4782,17.4922,17.436,17.4501,57799.4429
2008-04-11 10:30:00,37.27,37.34,37.27,37.31,41364.902506963794,17.4501,17.4828,17.4501,17.4688,41364.9025
2008-04-11 10:40:00,37.3,37.35,37.3,37.34,47910.86350974931,17.4641,17.4875,17.4641,17.4828,47910.8635
2008-04-11 10:50:00,37.34,37.44,37.34,37.41,74930.36211699164,17.4828,17.5297,17.4828,17.5156,74930.3621
2008-04-11 11:00:00,37.41,37.41,37.34,37.39,38997.21448467967,17.5156,17.5156,17.4828,17.5062,38997.2145
2008-04-11 11:10:00,37.39,37.57,37.32,37.38,256963.78830083567,17.5062,17.5905,17.4735,17.5016,256963.7883
2008-04-11 11:20:00,37.36,37.41,37.36,37.39,26601.671309192203,17.4922,17.5156,17.4922,17.5062,26601.6713
2008-04-11 11:30:00,37.38,37.39,37.34,37.34,20752.089136490253,17.5016,17.5062,17.4828,17.4828,20752.0891
2008-04-11 11:40:00,37.34,37.36,37.31,37.36,23676.880222841228,17.4828,17.4922,17.4688,17.4922,23676.8802
2008-04-11 11:50:00,37.35,37.49,37.35,37.47,51949.86072423399,17.4875,17.5531,17.4875,17.5437,51949.8607
2008-04-11 12:00:00,37.46,37.47,37.43,37.44,41225.62674094708,17.539,17.5437,17.525,17.5297,41225.6267
2008-04-11 12:10:00,37.43,37.45,37.37,37.38,17409.47075208914,17.525,17.5343,17.4969,17.5016,17409.4708
2008-04-11 12:20:00,37.39,37.42,37.31,37.31,23119.777158774374,17.5062,17.5203,17.4688,17.4688,23119.7772
2008-04-11 12:30:00,37.31,37.35,37.3,37.3,17130.91922005571,17.4688,17.4875,17.4641,17.4641,17130.9192
2008-04-11 12:40:00,37.29,37.32,37.25,37.25,21727.01949860724,17.4594,17.4735,17.4407,17.4407,21727.0195
2008-04-11 12:50:00,37.26,37.26,37.11,37.13,41225.62674094708,17.4454,17.4454,17.3751,17.3845,41225.6267
2008-04-11 13:00:00,37.11,37.16,37.11,37.16,18384.401114206128,17.3751,17.3986,17.3751,17.3986,18384.4011
2008-04-11 13:10:00,37.15,37.19,37.14,37.18,25069.63788300836,17.3939,17.4126,17.3892,17.4079,25069.6379
2008-04-11 13:20:00,37.16,37.19,37.16,37.17,18523.676880222843,17.3986,17.4126,17.3986,17.4032,18523.6769
2008-04-11 13:30:00,37.16,37.17,37.1,37.1,33008.356545961,17.3986,17.4032,17.3705,17.3705,33008.3565
2008-04-11 13:40:00,37.1,37.13,37.08,37.11,21309.192200557103,17.3705,17.3845,17.3611,17.3751,21309.1922
2008-04-11 13:50:00,37.11,37.13,37.08,37.11,19777.15877437326,17.3751,17.3845,17.3611,17.3751,19777.1588
2008-04-11 14:00:00,37.13,37.18,37.11,37.16,45125.34818941505,17.3845,17.4079,17.3751,17.3986,45125.3482
2008-04-11 14:10:00,37.16,37.17,37.16,37.17,35793.87186629527,17.3986,17.4032,17.3986,17.4032,35793.8719
2008-04-11 14:20:00,37.16,37.21,37.16,37.2,36350.97493036212,17.3986,17.422,17.3986,17.4173,36350.9749
2008-04-11 14:30:00,37.2,37.26,37.2,37.26,44986.072423398335,17.4173,17.4454,17.4173,17.4454,44986.0724
2008-04-11 14:40:00,37.25,37.3,37.25,37.29,68662.95264623956,17.4407,17.4641,17.4407,17.4594,68662.9526
2008-04-11 14:50:00,37.29,37.31,37.24,37.25,45264.62395543176,17.4594,17.4688,17.436,17.4407,45264.624
2008-04-11 15:00:00,37.24,37.31,37.21,37.27,83844.01114206128,17.436,17.4688,17.422,17.4501,83844.0111
2008-04-11 15:10:00,37.26,37.27,37.2,37.21,52924.791086350975,17.4454,17.4501,17.4173,17.422,52924.7911
2008-04-11 15:20:00,37.21,37.24,37.19,37.24,45543.17548746518,17.422,17.436,17.4126,17.436,45543.1755
2008-04-11 15:30:00,37.23,37.26,37.19,37.21,70891.36490250696,17.4313,17.4454,17.4126,17.422,70891.3649
2008-04-11 15:40:00,37.2,37.21,37.16,37.16,82590.52924791086,17.4173,17.422,17.3986,17.3986,82590.5292
2008-04-11 15:50:00,37.16,37.2,37.07,37.19,207103.0640668524,17.3986,17.4173,17.3564,17.4126,207103.0641
2008-04-14 09:30:00,36.9,37.06,36.8,36.81,74512.53481894151,17.2768,17.3517,17.23,17.2347,74512.5348
2008-04-14 09:40:00,36.81,36.88,36.63,36.72,133286.90807799445,17.2347,17.2675,17.1504,17.1925,133286.9081
2008-04-14 09:50:00,36.7,36.72,36.55,36.56,53064.066852367694,17.1832,17.1925,17.1129,17.1176,53064.0669
2008-04-14 10:00:00,36.56,36.73,36.53,36.71,70612.81337047354,17.1176,17.1972,17.1036,17.1879,70612.8134
2008-04-14 10:10:00,36.71,36.74,36.6,36.62,52924.791086350975,17.1879,17.2019,17.1364,17.1457,52924.7911
2008-04-14 10:20:00,36.62,36.67,36.56,36.62,45961.00278551533,17.1457,17.1691,17.1176,17.1457,45961.0028
2008-04-14 10:30:00,36.63,36.73,36.63,36.73,37325.90529247911,17.1504,17.1972,17.1504,17.1972,37325.9053
2008-04-14 10:40:00,36.73,36.75,36.6,36.61,49303.621169916434,17.1972,17.2066,17.1364,17.141,49303.6212
2008-04-14 10:50:00,36.61,36.65,36.54,36.63,51532.03342618384,17.141,17.1598,17.1083,17.1504,51532.0334
2008-04-14 11:00:00,36.64,36.67,36.61,36.63,40250.696378830085,17.1551,17.1691,17.141,17.1504,40250.6964
2008-04-14 11:10:00,36.62,36.63,36.6,36.61,34122.56267409471,17.1457,17.1504,17.1364,17.141,34122.5627
2008-04-14 11:20:00,36.61,36.61,36.57,36.58,36211.69916434541,17.141,17.141,17.1223,17.127,36211.6992
2008-04-14 11:30:00,36.59,36.59,36.55,36.57,26183.844011142064,17.1317,17.1317,17.1129,17.1223,26183.844
2008-04-14 11:40:00,36.56,36.64,36.55,36.62,34122.56267409471,17.1176,17.1551,17.1129,17.1457,34122.5627
2008-04-14 11:50:00,36.62,36.7,36.61,36.7,21030.64066852368,17.1457,17.1832,17.141,17.1832,21030.6407
2008-04-14 12:00:00,36.69,36.7,36.61,36.65,37883.008356545964,17.1785,17.1832,17.141,17.1598,37883.0084
2008-04-14 12:10:00,36.65,36.67,36.63,36.65,15738.16155988858,17.1598,17.1691,17.1504,17.1598,15738.1616
2008-04-14 12:20:00,36.64,36.68,36.63,36.67,66434.54038997214,17.1551,17.1738,17.1504,17.1691,66434.5404
2008-04-14 12:30:00,36.68,36.7,36.67,36.68,22423.398328690808,17.1738,17.1832,17.1691,17.1738,22423.3983
2008-04-14 12:40:00,36.68,36.7,36.67,36.68,25487.4651810585,17.1738,17.1832,17.1691,17.1738,25487.4652
2008-04-14 12:50:00,36.68,36.73,36.67,36.72,20334.26183844012,17.1738,17.1972,17.1691,17.1925,20334.2618
2008-04-14 13:00:00,36.72,36.73,36.62,36.64,27715.877437325908,17.1925,17.1972,17.1457,17.1551,27715.8774
2008-04-14 13:10:00,36.63,36.69,36.57,36.6,54456.82451253482,17.1504,17.1785,17.1223,17.1364,54456.8245
2008-04-14 13:20:00,36.6,36.63,36.59,36.63,62674.0947075209,17.1364,17.1504,17.1317,17.1504,62674.0947
2008-04-14 13:30:00,36.62,36.63,36.56,36.58,28412.25626740948,17.1457,17.1504,17.1176,17.127,28412.2563
2008-04-14 13:40:00,36.58,36.6,36.5,36.52,27576.601671309192,17.127,17.1364,17.0895,17.0989,27576.6017
2008-04-14 13:50:00,36.52,36.56,36.51,36.54,25487.4651810585,17.0989,17.1176,17.0942,17.1083,25487.4652
2008-04-14 14:00:00,36.54,36.57,36.53,36.54,28969.359331476324,17.1083,17.1223,17.1036,17.1083,28969.3593
2008-04-14 14:10:00,36.54,36.55,36.51,36.51,32311.97771587744,17.1083,17.1129,17.0942,17.0942,32311.9777
2008-04-14 14:20:00,36.5,36.55,36.5,36.52,31894.1504178273,17.0895,17.1129,17.0895,17.0989,31894.1504
2008-04-14 14:30:00,36.52,36.54,36.5,36.5,47910.86350974931,17.0989,17.1083,17.0895,17.0895,47910.8635
2008-04-14 14:40:00,36.51,36.53,36.47,36.47,50696.378830083566,17.0942,17.1036,17.0755,17.0755,50696.3788
2008-04-14 14:50:00,36.47,36.48,36.42,36.42,46796.6573816156,17.0755,17.0802,17.0521,17.0521,46796.6574
2008-04-14 15:00:00,36.43,36.45,36.38,36.41,51532.03342618384,17.0568,17.0661,17.0334,17.0474,51532.0334
2008-04-14 15:10:00,36.42,36.45,36.38,36.4,47075.20891364903,17.0521,17.0661,17.0334,17.0427,47075.2089
2008-04-14 15:20:00,36.4,36.44,36.39,36.4,59610.02785515321,17.0427,17.0614,17.038,17.0427,59610.0279
2008-04-14 15:30:00,36.4,36.5,36.39,36.49,95125.34818941505,17.0427,17.0895,17.038,17.0849,95125.3482
2008-04-14 15:40:00,36.5,36.54,36.45,36.52,84122.56267409472,17.0895,17.1083,17.0661,17.0989,84122.5627
2008-04-14 15:50:00,36.51,36.52,36.45,36.47,169916.43454038998,17.0942,17.0989,17.0661,17.0755,169916.4345
2008-04-15 09:30:00,36.69,36.78,36.63,36.73,38718.66295264624,17.1785,17.2206,17.1504,17.1972,38718.663
2008-04-15 09:40:00,36.73,36.88,36.69,36.87,70473.53760445683,17.1972,17.2675,17.1785,17.2628,70473.5376
2008-04-15 09:50:00,36.88,37.03,36.87,36.98,67966.57381615599,17.2675,17.3377,17.2628,17.3143,67966.5738
2008-04-15 10:00:00,36.98,37.17,36.98,37.05,94986.07242339832,17.3143,17.4032,17.3143,17.3471,94986.0724
2008-04-15 10:10:00,37.05,37.06,36.88,36.88,62813.37047353761,17.3471,17.3517,17.2675,17.2675,62813.3705
2008-04-15 10:20:00,36.88,36.88,36.78,36.8,85097.4930362117,17.2675,17.2675,17.2206,17.23,85097.493
2008-04-15 10:30:00,36.8,36.83,36.78,36.8,72701.94986072424,17.23,17.244,17.2206,17.23,72701.9499
2008-04-15 10:40:00,36.82,36.85,36.75,36.76,77715.87743732591,17.2394,17.2534,17.2066,17.2113,77715.8774
2008-04-15 10:50:00,36.75,36.78,36.72,36.74,71448.46796657382,17.2066,17.2206,17.1925,17.2019,71448.468
2008-04-15 11:00:00,36.74,36.83,36.7,36.71,52646.23955431755,17.2019,17.244,17.1832,17.1879,52646.2396
2008-04-15 11:10:00,36.7,36.7,36.62,36.64,69498.60724233984,17.1832,17.1832,17.1457,17.1551,69498.6072
2008-04-15 11:20:00,36.63,36.7,36.63,36.69,52228.41225626741,17.1504,17.1832,17.1504,17.1785,52228.4123
2008-04-15 11:30:00,36.69,36.7,36.61,36.63,72980.50139275767,17.1785,17.1832,17.141,17.1504,72980.5014
2008-04-15 11:40:00,36.63,36.63,36.57,36.59,28133.704735376046,17.1504,17.1504,17.1223,17.1317,28133.7047
2008-04-15 11:50:00,36.59,36.6,36.54,36.59,31337.04735376045,17.1317,17.1364,17.1083,17.1317,31337.0474
2008-04-15 12:00:00,36.59,36.62,36.59,36.61,30083.56545961003,17.1317,17.1457,17.1317,17.141,30083.5655
2008-04-15 12:10:00,36.6,36.62,36.59,36.6,25487.4651810585,17.1364,17.1457,17.1317,17.1364,25487.4652
2008-04-15 12:20:00,36.6,36.64,36.6,36.63,90529.24791086352,17.1364,17.1551,17.1364,17.1504,90529.2479
2008-04-15 12:30:00,36.63,36.65,36.62,36.65,36768.802228412256,17.1504,17.1598,17.1457,17.1598,36768.8022
2008-04-15 12:40:00,36.65,36.65,36.6,36.62,39832.86908077994,17.1598,17.1598,17.1364,17.1457,39832.8691
2008-04-15 12:50:00,36.62,36.69,36.61,36.62,53621.16991643454,17.1457,17.1785,17.141,17.1457,53621.1699
2008-04-15 13:00:00,36.61,36.63,36.6,36.6,36350.97493036212,17.141,17.1504,17.1364,17.1364,36350.9749
2008-04-15 13:10:00,36.61,36.63,36.59,36.63,38579.38718662953,17.141,17.1504,17.1317,17.1504,38579.3872
2008-04-15 13:20:00,36.63,36.64,36.59,36.62,20473.537604456826,17.1504,17.1551,17.1317,17.1457,20473.5376
2008-04-15 13:30:00,36.62,36.64,36.6,36.63,25766.01671309192,17.1457,17.1551,17.1364,17.1504,25766.0167
2008-04-15 13:40:00,36.63,36.76,36.63,36.76,15738.16155988858,17.1504,17.2113,17.1504,17.2113,15738.1616
2008-04-15 13:50:00,36.77,36.78,36.66,36.66,25348.189415041783,17.216,17.2206,17.1645,17.1645,25348.1894
2008-04-15 14:00:00,36.67,36.68,36.64,36.64,28133.704735376046,17.1691,17.1738,17.1551,17.1551,28133.7047
2008-04-15 14:10:00,36.64,36.72,36.62,36.65,56824.51253481895,17.1551,17.1925,17.1457,17.1598,56824.5125
2008-04-15 14:20:00,36.65,36.65,36.61,36.63,13509.74930362117,17.1598,17.1598,17.141,17.1504,13509.7493
2008-04-15 14:30:00,36.63,36.68,36.63,36.63,31058.49582172702,17.1504,17.1738,17.1504,17.1504,31058.4958
2008-04-15 14:40:00,36.62,36.64,36.57,36.6,28272.98050139276,17.1457,17.1551,17.1223,17.1364,28272.9805
2008-04-15 14:50:00,36.6,36.65,36.6,36.63,39275.766016713096,17.1364,17.1598,17.1364,17.1504,39275.766
2008-04-15 15:00:00,36.63,36.68,36.6,36.65,46100.27855153204,17.1504,17.1738,17.1364,17.1598,46100.2786
2008-04-15 15:10:00,36.65,36.74,36.63,36.73,57660.16713091922,17.1598,17.2019,17.1504,17.1972,57660.1671
2008-04-15 15:20:00,36.73,36.8,36.72,36.78,42200.55710306407,17.1972,17.23,17.1925,17.2206,42200.5571
2008-04-15 15:30:00,36.78,36.9,36.78,36.87,107660.16713091925,17.2206,17.2768,17.2206,17.2628,107660.1671
2008-04-15 15:40:00,36.88,36.88,36.7,36.71,98746.5181058496,17.2675,17.2675,17.1832,17.1879,98746.5181
2008-04-15 15:50:00,36.7,36.78,36.67,36.74,221587.7437325905,17.1832,17.2206,17.1691,17.2019,221587.7437
2008-04-16 09:30:00,37.09,37.09,36.78,36.85,29108.63509749304,17.3658,17.3658,17.2206,17.2534,29108.6351
2008-04-16 09:40:00,36.85,36.96,36.73,36.77,43732.59052924792,17.2534,17.3049,17.1972,17.216,43732.5905
2008-04-16 09:50:00,36.75,36.83,36.74,36.83,46100.27855153204,17.2066,17.244,17.2019,17.244,46100.2786
2008-04-16 10:00:00,36.83,36.88,36.78,36.82,56128.13370473538,17.244,17.2675,17.2206,17.2394,56128.1337
2008-04-16 10:10:00,36.83,36.86,36.79,36.8,54735.37604456825,17.244,17.2581,17.2253,17.23,54735.376
2008-04-16 10:20:00,36.83,36.95,36.77,36.78,33008.356545961,17.244,17.3002,17.216,17.2206,33008.3565
2008-04-16 10:30:00,36.8,36.85,36.6,36.6,40389.9721448468,17.23,17.2534,17.1364,17.1364,40389.9721
2008-04-16 10:40:00,36.6,36.65,36.6,36.65,30362.116991643456,17.1364,17.1598,17.1364,17.1598,30362.117
2008-04-16 10:50:00,36.65,36.75,36.63,36.75,38022.28412256268,17.1598,17.2066,17.1504,17.2066,38022.2841
2008-04-16 11:00:00,36.77,36.79,36.66,36.66,34818.94150417828,17.216,17.2253,17.1645,17.1645,34818.9415
2008-04-16 11:10:00,36.67,36.67,36.64,36.64,11559.888579387189,17.1691,17.1691,17.1551,17.1551,11559.8886
2008-04-16 11:20:00,36.64,36.65,36.63,36.63,18105.849582172705,17.1551,17.1598,17.1504,17.1504,18105.8496
2008-04-16 11:30:00,36.63,36.8,36.63,36.78,40111.420612813374,17.1504,17.23,17.1504,17.2206,40111.4206
2008-04-16 11:40:00,36.78,36.85,36.77,36.85,16991.643454038996,17.2206,17.2534,17.216,17.2534,16991.6435
2008-04-16 11:50:00,36.85,36.87,36.8,36.8,16434.540389972146,17.2534,17.2628,17.23,17.23,16434.5404
2008-04-16 12:00:00,36.8,36.8,36.74,36.75,37047.35376044569,17.23,17.23,17.2019,17.2066,37047.3538
2008-04-16 12:10:00,36.75,36.81,36.73,36.79,22701.949860724235,17.2066,17.2347,17.1972,17.2253,22701.9499
2008-04-16 12:20:00,36.79,36.8,36.72,36.79,21727.01949860724,17.2253,17.23,17.1925,17.2253,21727.0195
2008-04-16 12:30:00,36.79,36.91,36.77,36.77,35654.596100278555,17.2253,17.2815,17.216,17.216,35654.5961
2008-04-16 12:40:00,36.76,36.79,36.76,36.78,37883.008356545964,17.2113,17.2253,17.2113,17.2206,37883.0084
2008-04-16 12:50:00,36.78,36.79,36.75,36.76,22701.949860724235,17.2206,17.2253,17.2066,17.2113,22701.9499
2008-04-16 13:00:00,36.76,36.78,36.7,36.7,29108.63509749304,17.2113,17.2206,17.1832,17.1832,29108.6351
2008-04-16 13:10:00,36.71,36.74,36.7,36.73,16852.367688022285,17.1879,17.2019,17.1832,17.1972,16852.3677
2008-04-16 13:20:00,36.73,36.76,36.73,36.75,19498.60724233984,17.1972,17.2113,17.1972,17.2066,19498.6072
2008-04-16 13:30:00,36.75,36.77,36.69,36.73,28830.08356545961,17.2066,17.216,17.1785,17.1972,28830.0836
2008-04-16 13:40:00,36.73,36.78,36.73,36.78,22841.225626740947,17.1972,17.2206,17.1972,17.2206,22841.2256
2008-04-16 13:50:00,36.78,36.83,36.78,36.82,21448.46796657382,17.2206,17.244,17.2206,17.2394,21448.468
2008-04-16 14:00:00,36.82,36.83,36.78,36.79,31476.32311977716,17.2394,17.244,17.2206,17.2253,31476.3231
2008-04-16 14:10:00,36.79,36.8,36.75,36.8,73259.05292479109,17.2253,17.23,17.2066,17.23,73259.0529
2008-04-16 14:20:00,36.8,36.83,36.79,36.8,26880.22284122563,17.23,17.244,17.2253,17.23,26880.2228
2008-04-16 14:30:00,36.8,36.86,36.8,36.86,26601.671309192203,17.23,17.2581,17.23,17.2581,26601.6713
2008-04-16 14:40:00,36.86,36.91,36.85,36.9,30779.944289693594,17.2581,17.2815,17.2534,17.2768,30779.9443
2008-04-16 14:50:00,36.89,36.97,36.89,36.91,33704.73537604457,17.2721,17.3096,17.2721,17.2815,33704.7354
2008-04-16 15:00:00,36.92,36.93,36.9,36.9,69080.7799442897,17.2862,17.2909,17.2768,17.2768,69080.7799
2008-04-16 15:10:00,36.9,36.96,36.88,36.93,35654.596100278555,17.2768,17.3049,17.2675,17.2909,35654.5961
2008-04-16 15:20:00,36.93,37.04,36.93,37.02,56545.96100278552,17.2909,17.3424,17.2909,17.333,56545.961
2008-04-16 15:30:00,37.02,37.08,37.01,37.08,70612.81337047354,17.333,17.3611,17.3283,17.3611,70612.8134
2008-04-16 15:40:00,37.08,37.17,37.08,37.16,157103.06406685238,17.3611,17.4032,17.3611,17.3986,157103.0641
2008-04-16 15:50:00,37.16,37.2,37.09,37.16,195403.89972144848,17.3986,17.4173,17.3658,17.3986,195403.8997
2008-04-17 09:30:00,37.02,37.32,37.02,37.32,46518.10584958218,17.333,17.4735,17.333,17.4735,46518.1058
2008-04-17 09:40:00,37.31,37.32,37.05,37.06,34818.94150417828,17.4688,17.4735,17.3471,17.3517,34818.9415
2008-04-17 09:50:00,37.06,37.11,37.01,37.11,25348.189415041783,17.3517,17.3751,17.3283,17.3751,25348.1894
2008-04-17 10:00:00,37.1,37.24,37.03,37.15,389554.3175487465,17.3705,17.436,17.3377,17.3939,389554.3175
2008-04-17 10:10:00,37.16,37.16,37.09,37.09,85933.14763231199,17.3986,17.3986,17.3658,17.3658,85933.1476
2008-04-17 10:20:00,37.08,37.08,36.86,36.87,37047.35376044569,17.3611,17.3611,17.2581,17.2628,37047.3538
2008-04-17 10:30:00,36.87,36.88,36.78,36.8,91643.45403899722,17.2628,17.2675,17.2206,17.23,91643.454
2008-04-17 10:40:00,36.8,36.84,36.78,36.8,78272.98050139277,17.23,17.2487,17.2206,17.23,78272.9805
2008-04-17 10:50:00,36.8,36.83,36.77,36.8,75208.91364902507,17.23,17.244,17.216,17.23,75208.9136
2008-04-17 11:00:00,36.81,36.85,36.76,36.81,29944.28969359332,17.2347,17.2534,17.2113,17.2347,29944.2897
2008-04-17 11:10:00,36.8,36.85,36.78,36.83,122841.22562674095,17.23,17.2534,17.2206,17.244,122841.2256
2008-04-17 11:20:00,36.83,36.86,36.79,36.85,38997.21448467967,17.244,17.2581,17.2253,17.2534,38997.2145
2008-04-17 11:30:00,36.83,36.93,36.82,36.88,35933.14763231198,17.244,17.2909,17.2394,17.2675,35933.1476
2008-04-17 11:40:00,36.88,36.91,36.78,36.9,60445.68245125349,17.2675,17.2815,17.2206,17.2768,60445.6825
2008-04-17 11:50:00,36.88,36.99,36.86,36.98,50417.82729805014,17.2675,17.319,17.2581,17.3143,50417.8273
2008-04-17 12:00:00,36.97,37.0,36.95,36.96,27715.877437325908,17.3096,17.3236,17.3002,17.3049,27715.8774
2008-04-17 12:10:00,36.97,36.98,36.94,36.98,91364.9025069638,17.3096,17.3143,17.2955,17.3143,91364.9025
2008-04-17 12:20:00,36.98,37.11,36.96,36.98,155431.75487465182,17.3143,17.3751,17.3049,17.3143,155431.7549
2008-04-17 12:30:00,36.98,36.99,36.94,36.96,19498.60724233984,17.3143,17.319,17.2955,17.3049,19498.6072
2008-04-17 12:40:00,36.97,36.98,36.88,36.88,40389.9721448468,17.3096,17.3143,17.2675,17.2675,40389.9721
2008-04-17 12:50:00,36.88,37.02,36.88,37.01,46657.38161559889,17.2675,17.333,17.2675,17.3283,46657.3816
2008-04-17 13:00:00,37.0,37.03,36.93,36.98,62534.818941504185,17.3236,17.3377,17.2909,17.3143,62534.8189
2008-04-17 13:10:00,36.98,36.98,36.93,36.97,49025.06963788301,17.3143,17.3143,17.2909,17.3096,49025.0696
2008-04-17 13:20:00,36.97,36.99,36.93,36.98,29665.73816155989,17.3096,17.319,17.2909,17.3143,29665.7382
2008-04-17 13:30:00,36.97,36.98,36.92,36.98,37047.35376044569,17.3096,17.3143,17.2862,17.3143,37047.3538
2008-04-17 13:40:00,36.98,37.0,36.9,36.93,96100.27855153204,17.3143,17.3236,17.2768,17.2909,96100.2786
2008-04-17 13:50:00,36.93,36.98,36.91,36.97,159470.7520891365,17.2909,17.3143,17.2815,17.3096,159470.7521
2008-04-17 14:00:00,36.97,37.01,36.96,36.96,20194.9860724234,17.3096,17.3283,17.3049,17.3049,20194.9861
2008-04-17 14:10:00,36.95,36.98,36.93,36.98,28690.807799442897,17.3002,17.3143,17.2909,17.3143,28690.8078
2008-04-17 14:20:00,36.98,36.98,36.95,36.98,20752.089136490253,17.3143,17.3143,17.3002,17.3143,20752.0891
2008-04-17 14:30:00,36.97,36.97,36.92,36.93,49721.44846796658,17.3096,17.3096,17.2862,17.2909,49721.4485
2008-04-17 14:40:00,36.93,36.95,36.91,36.91,28690.807799442897,17.2909,17.3002,17.2815,17.2815,28690.8078
2008-04-17 14:50:00,36.91,36.91,36.82,36.83,75069.63788300836,17.2815,17.2815,17.2394,17.244,75069.6379
2008-04-17 15:00:00,36.84,36.88,36.78,36.84,109331.4763231198,17.2487,17.2675,17.2206,17.2487,109331.4763
2008-04-17 15:10:00,36.85,36.87,36.83,36.83,58077.99442896936,17.2534,17.2628,17.244,17.244,58077.9944
2008-04-17 15:20:00,36.83,36.86,36.83,36.84,40389.9721448468,17.244,17.2581,17.244,17.2487,40389.9721
2008-04-17 15:30:00,36.84,36.91,36.83,36.91,47075.20891364903,17.2487,17.2815,17.244,17.2815,47075.2089
2008-04-17 15:40:00,36.91,36.91,36.88,36.9,173119.77715877438,17.2815,17.2815,17.2675,17.2768,173119.7772
2008-04-17 15:50:00,36.91,37.0,36.89,36.95,210167.13091922007,17.2815,17.3236,17.2721,17.3002,210167.1309
2008-04-18 09:30:00,37.4,37.64,37.26,37.52,276740.94707520894,17.5109,17.6233,17.4454,17.5671,276740.9471
2008-04-18 09:40:00,37.51,37.71,37.49,37.66,66991.643454039,17.5624,17.6561,17.5531,17.6327,66991.6435
2008-04-18 09:50:00,37.66,37.82,37.66,37.74,53481.89415041783,17.6327,17.7076,17.6327,17.6701,53481.8942
2008-04-18 10:00:00,37.73,37.73,37.59,37.59,41922.00557103064,17.6654,17.6654,17.5999,17.5999,41922.0056
2008-04-18 10:10:00,37.6,37.67,37.47,37.47,74791.08635097493,17.6046,17.6373,17.5437,17.5437,74791.0864
2008-04-18 10:20:00,37.46,37.52,37.45,37.46,48607.24233983287,17.539,17.5671,17.5343,17.539,48607.2423
2008-04-18 10:30:00,37.46,37.53,37.46,37.48,66991.643454039,17.539,17.5718,17.539,17.5484,66991.6435
2008-04-18 10:40:00,37.49,37.49,37.43,37.44,52089.1364902507,17.5531,17.5531,17.525,17.5297,52089.1365
2008-04-18 10:50:00,37.44,37.46,37.41,37.45,30222.841225626744,17.5297,17.539,17.5156,17.5343,30222.8412
2008-04-18 11:00:00,37.45,37.49,37.41,37.41,51810.58495821728,17.5343,17.5531,17.5156,17.5156,51810.585
2008-04-18 11:10:00,37.4,37.4,37.3,37.31,24094.707520891367,17.5109,17.5109,17.4641,17.4688,24094.7075
2008-04-18 11:20:00,37.32,37.36,37.26,37.36,55571.03064066853,17.4735,17.4922,17.4454,17.4922,55571.0306
2008-04-18 11:30:00,37.36,37.41,37.36,37.4,26323.119777158776,17.4922,17.5156,17.4922,17.5109,26323.1198
2008-04-18 11:40:00,37.4,37.41,37.34,37.37,64484.67966573816,17.5109,17.5156,17.4828,17.4969,64484.6797
2008-04-18 11:50:00,37.38,37.39,37.37,37.39,49303.621169916434,17.5016,17.5062,17.4969,17.5062,49303.6212
2008-04-18 12:00:00,37.38,37.41,37.38,37.41,47771.58774373259,17.5016,17.5156,17.5016,17.5156,47771.5877
2008-04-18 12:10:00,37.4,37.44,37.4,37.44,46100.27855153204,17.5109,17.5297,17.5109,17.5297,46100.2786
2008-04-18 12:20:00,37.43,37.48,37.43,37.47,46518.10584958218,17.525,17.5484,17.525,17.5437,46518.1058
2008-04-18 12:30:00,37.47,37.47,37.36,37.39,64902.50696378831,17.5437,17.5437,17.4922,17.5062,64902.507
2008-04-18 12:40:00,37.38,37.39,37.34,37.39,59052.92479108636,17.5016,17.5062,17.4828,17.5062,59052.9248
2008-04-18 12:50:00,37.39,37.47,37.38,37.47,46518.10584958218,17.5062,17.5437,17.5016,17.5437,46518.1058
2008-04-18 13:00:00,37.47,37.49,37.41,37.48,83844.01114206128,17.5437,17.5531,17.5156,17.5484,83844.0111
2008-04-18 13:10:00,37.48,37.5,37.47,37.49,22562.674094707523,17.5484,17.5577,17.5437,17.5531,22562.6741
2008-04-18 13:20:00,37.49,37.62,37.49,37.61,26183.844011142064,17.5531,17.6139,17.5531,17.6092,26183.844
2008-04-18 13:30:00,37.61,37.64,37.51,37.54,59470.75208913649,17.6092,17.6233,17.5624,17.5765,59470.7521
2008-04-18 13:40:00,37.54,37.54,37.5,37.54,23119.777158774374,17.5765,17.5765,17.5577,17.5765,23119.7772
2008-04-18 13:50:00,37.54,37.61,37.54,37.61,35654.596100278555,17.5765,17.6092,17.5765,17.6092,35654.5961
2008-04-18 14:00:00,37.61,37.65,37.61,37.64,23816.15598885794,17.6092,17.628,17.6092,17.6233,23816.156
2008-04-18 14:10:00,37.64,37.7,37.64,37.7,35515.32033426184,17.6233,17.6514,17.6233,17.6514,35515.3203
2008-04-18 14:20:00,37.7,37.76,37.7,37.76,60445.68245125349,17.6514,17.6795,17.6514,17.6795,60445.6825
2008-04-18 14:30:00,37.76,37.76,37.7,37.72,56545.96100278552,17.6795,17.6795,17.6514,17.6608,56545.961
2008-04-18 14:40:00,37.72,37.77,37.72,37.72,48328.690807799445,17.6608,17.6842,17.6608,17.6608,48328.6908
2008-04-18 14:50:00,37.72,37.73,37.72,37.72,28412.25626740948,17.6608,17.6654,17.6608,17.6608,28412.2563
2008-04-18 15:00:00,37.72,37.72,37.62,37.66,48607.24233983287,17.6608,17.6608,17.6139,17.6327,48607.2423
2008-04-18 15:10:00,37.67,37.7,37.64,37.66,42339.83286908078,17.6373,17.6514,17.6233,17.6327,42339.8329
2008-04-18 15:20:00,37.66,37.66,37.52,37.57,61977.71587743733,17.6327,17.6327,17.5671,17.5905,61977.7159
2008-04-18 15:30:00,37.57,37.68,37.57,37.58,73816.15598885794,17.5905,17.642,17.5905,17.5952,73816.156
2008-04-18 15:40:00,37.58,37.62,37.57,37.61,54178.2729805014,17.5952,17.6139,17.5905,17.6092,54178.273
2008-04-18 15:50:00,37.62,37.75,37.61,37.71,161002.78551532034,17.6139,17.6748,17.6092,17.6561,161002.7855
2008-04-21 09:30:00,37.48,37.82,37.47,37.62,53621.16991643454,17.5484,17.7076,17.5437,17.6139,53621.1699
2008-04-21 09:40:00,37.6,37.72,37.52,37.54,45961.00278551533,17.6046,17.6608,17.5671,17.5765,45961.0028
2008-04-21 09:50:00,37.54,37.61,37.46,37.49,55710.30640668524,17.5765,17.6092,17.539,17.5531,55710.3064
2008-04-21 10:00:00,37.48,37.62,37.38,37.59,66155.98885793872,17.5484,17.6139,17.5016,17.5999,66155.9889
2008-04-21 10:10:00,37.58,37.64,37.49,37.52,39136.490250696384,17.5952,17.6233,17.5531,17.5671,39136.4903
2008-04-21 10:20:00,37.51,37.52,37.41,37.46,65459.61002785516,17.5624,17.5671,17.5156,17.539,65459.61
2008-04-21 10:30:00,37.46,37.55,37.41,37.43,74094.70752089137,17.539,17.5812,17.5156,17.525,74094.7075
2008-04-21 10:40:00,37.43,37.46,37.4,37.41,27855.15320334262,17.525,17.539,17.5109,17.5156,27855.1532
2008-04-21 10:50:00,37.41,37.49,37.24,37.26,66155.98885793872,17.5156,17.5531,17.436,17.4454,66155.9889
2008-04-21 11:00:00,37.25,37.34,37.21,37.33,64763.2311977716,17.4407,17.4828,17.422,17.4782,64763.2312
2008-04-21 11:10:00,37.34,37.34,37.23,37.31,92200.55710306409,17.4828,17.4828,17.4313,17.4688,92200.5571
2008-04-21 11:20:00,37.31,37.42,37.26,37.31,47910.86350974931,17.4688,17.5203,17.4454,17.4688,47910.8635
2008-04-21 11:30:00,37.3,37.36,37.26,37.34,47075.20891364903,17.4641,17.4922,17.4454,17.4828,47075.2089
2008-04-21 11:40:00,37.34,37.35,37.22,37.26,42339.83286908078,17.4828,17.4875,17.4266,17.4454,42339.8329
2008-04-21 11:50:00,37.26,37.28,37.13,37.19,52785.51532033426,17.4454,17.4547,17.3845,17.4126,52785.5153
2008-04-21 12:00:00,37.19,37.3,37.18,37.3,27298.05013927577,17.4126,17.4641,17.4079,17.4641,27298.0501
2008-04-21 12:10:00,37.29,37.34,37.29,37.34,33008.356545961,17.4594,17.4828,17.4594,17.4828,33008.3565
2008-04-21 12:20:00,37.33,37.36,37.31,37.33,22701.949860724235,17.4782,17.4922,17.4688,17.4782,22701.9499
2008-04-21 12:30:00,37.33,37.35,37.3,37.35,50974.930362117,17.4782,17.4875,17.4641,17.4875,50974.9304
2008-04-21 12:40:00,37.34,37.39,37.32,37.32,24233.98328690808,17.4828,17.5062,17.4735,17.4735,24233.9833
2008-04-21 12:50:00,37.31,37.31,37.21,37.24,21587.74373259053,17.4688,17.4688,17.422,17.436,21587.7437
2008-04-21 13:00:00,37.24,37.32,37.23,37.29,30919.22005571031,17.436,17.4735,17.4313,17.4594,30919.2201
2008-04-21 13:10:00,37.29,37.36,37.27,37.36,36211.69916434541,17.4594,17.4922,17.4501,17.4922,36211.6992
2008-04-21 13:20:00,37.35,37.36,37.27,37.27,17827.298050139278,17.4875,17.4922,17.4501,17.4501,17827.2981
2008-04-21 13:30:00,37.27,37.27,37.16,37.18,45264.62395543176,17.4501,17.4501,17.3986,17.4079,45264.624
2008-04-21 13:40:00,37.18,37.19,37.11,37.11,62116.99164345404,17.4079,17.4126,17.3751,17.3751,62116.9916
2008-04-21 13:50:00,37.11,37.19,37.08,37.16,61838.44011142062,17.3751,17.4126,17.3611,17.3986,61838.4401
2008-04-21 14:00:00,37.16,37.19,37.13,37.18,52924.791086350975,17.3986,17.4126,17.3845,17.4079,52924.7911
2008-04-21 14:10:00,37.19,37.2,37.15,37.19,99164.34540389972,17.4126,17.4173,17.3939,17.4126,99164.3454
2008-04-21 14:20:00,37.19,37.21,37.1,37.17,83286.90807799443,17.4126,17.422,17.3705,17.4032,83286.9081
2008-04-21 14:30:00,37.17,37.23,37.16,37.18,35793.87186629527,17.4032,17.4313,17.3986,17.4079,35793.8719
2008-04-21 14:40:00,37.19,37.21,37.12,37.16,128830.08356545962,17.4126,17.422,17.3798,17.3986,128830.0836
2008-04-21 14:50:00,37.16,37.2,37.13,37.19,27994.42896935933,17.3986,17.4173,17.3845,17.4126,27994.429
2008-04-21 15:00:00,37.2,37.25,37.13,37.15,42339.83286908078,17.4173,17.4407,17.3845,17.3939,42339.8329
2008-04-21 15:10:00,37.15,37.16,37.08,37.15,104178.2729805014,17.3939,17.3986,17.3611,17.3939,104178.273
2008-04-21 15:20:00,37.15,37.2,37.11,37.19,50139.27576601672,17.3939,17.4173,17.3751,17.4126,50139.2758
2008-04-21 15:30:00,37.19,37.26,37.16,37.24,56685.23676880224,17.4126,17.4454,17.3986,17.436,56685.2368
2008-04-21 15:40:00,37.24,37.31,37.22,37.26,85515.32033426184,17.436,17.4688,17.4266,17.4454,85515.3203
2008-04-21 15:50:00,37.27,37.33,37.22,37.26,119637.88300835656,17.4501,17.4782,17.4266,17.4454,119637.883
2008-04-22 09:30:00,37.15,37.37,36.88,37.3,176462.3955431755,17.3939,17.4969,17.2675,17.4641,176462.3955
2008-04-22 09:40:00,37.33,37.49,37.26,37.3,110584.9582172702,17.4782,17.5531,17.4454,17.4641,110584.9582
2008-04-22 09:50:00,37.3,37.32,37.07,37.13,205153.2033426184,17.4641,17.4735,17.3564,17.3845,205153.2033
2008-04-22 10:00:00,37.13,37.2,37.11,37.18,83844.01114206128,17.3845,17.4173,17.3751,17.4079,83844.0111
2008-04-22 10:10:00,37.16,37.19,37.13,37.13,139972.14484679667,17.3986,17.4126,17.3845,17.3845,139972.1448
2008-04-22 10:20:00,37.13,37.14,36.91,36.97,89275.7660167131,17.3845,17.3892,17.2815,17.3096,89275.766
2008-04-22 10:30:00,36.98,37.0,36.95,36.98,36908.07799442897,17.3143,17.3236,17.3002,17.3143,36908.078
2008-04-22 10:40:00,36.98,37.03,36.94,37.01,134540.38997214485,17.3143,17.3377,17.2955,17.3283,134540.39
2008-04-22 10:50:00,37.0,37.01,36.91,36.91,377994.4289693594,17.3236,17.3283,17.2815,17.2815,377994.429
2008-04-22 11:00:00,36.92,36.93,36.76,36.78,63509.74930362117,17.2862,17.2909,17.2113,17.2206,63509.7493
2008-04-22 11:10:00,36.78,36.88,36.78,36.87,47353.760445682456,17.2206,17.2675,17.2206,17.2628,47353.7604
2008-04-22 11:20:00,36.87,36.94,36.85,36.9,74930.36211699164,17.2628,17.2955,17.2534,17.2768,74930.3621
2008-04-22 11:30:00,36.9,36.91,36.78,36.88,52924.791086350975,17.2768,17.2815,17.2206,17.2675,52924.7911
2008-04-22 11:40:00,36.88,36.91,36.78,36.85,22980.501392757666,17.2675,17.2815,17.2206,17.2534,22980.5014
2008-04-22 11:50:00,36.83,36.86,36.78,36.82,94150.41782729804,17.244,17.2581,17.2206,17.2394,94150.4178
2008-04-22 12:00:00,36.83,36.83,36.8,36.81,187743.73259052925,17.244,17.244,17.23,17.2347,187743.7326
2008-04-22 12:10:00,36.81,36.85,36.81,36.83,241922.00557103063,17.2347,17.2534,17.2347,17.244,241922.0056
2008-04-22 12:20:00,36.83,36.85,36.83,36.84,31058.49582172702,17.244,17.2534,17.244,17.2487,31058.4958
2008-04-22 12:30:00,36.84,36.85,36.82,36.84,36768.802228412256,17.2487,17.2534,17.2394,17.2487,36768.8022
2008-04-22 12:40:00,36.84,36.85,36.75,36.75,21866.29526462396,17.2487,17.2534,17.2066,17.2066,21866.2953
2008-04-22 12:50:00,36.75,36.83,36.73,36.81,46796.6573816156,17.2066,17.244,17.1972,17.2347,46796.6574
2008-04-22 13:00:00,36.8,36.83,36.78,36.82,19080.77994428969,17.23,17.244,17.2206,17.2394,19080.7799
2008-04-22 13:10:00,36.82,36.87,36.8,36.83,29805.013927576605,17.2394,17.2628,17.23,17.244,29805.0139
2008-04-22 13:20:00,36.84,36.88,36.81,36.84,39832.86908077994,17.2487,17.2675,17.2347,17.2487,39832.8691
2008-04-22 13:30:00,36.83,36.85,36.8,36.81,24373.2590529248,17.244,17.2534,17.23,17.2347,24373.2591
2008-04-22 13:40:00,36.81,36.85,36.78,36.81,55988.85793871867,17.2347,17.2534,17.2206,17.2347,55988.8579
2008-04-22 13:50:00,36.81,36.84,36.81,36.84,56128.13370473538,17.2347,17.2487,17.2347,17.2487,56128.1337
2008-04-22 14:00:00,36.84,36.85,36.82,36.85,64066.85236768803,17.2487,17.2534,17.2394,17.2534,64066.8524
2008-04-22 14:10:00,36.85,36.85,36.82,36.84,44846.796657381616,17.2534,17.2534,17.2394,17.2487,44846.7967
2008-04-22 14:20:00,36.84,36.88,36.83,36.87,29944.28969359332,17.2487,17.2675,17.244,17.2628,29944.2897
2008-04-22 14:30:00,36.86,36.91,36.84,36.88,42200.55710306407,17.2581,17.2815,17.2487,17.2675,42200.5571
2008-04-22 14:40:00,36.88,36.93,36.88,36.93,46100.27855153204,17.2675,17.2909,17.2675,17.2909,46100.2786
2008-04-22 14:50:00,36.91,36.96,36.91,36.96,34540.38997214485,17.2815,17.3049,17.2815,17.3049,34540.39
2008-04-22 15:00:00,36.96,37.05,36.95,37.03,86072.4233983287,17.3049,17.3471,17.3002,17.3377,86072.4234
2008-04-22 15:10:00,37.03,37.06,36.98,36.99,45961.00278551533,17.3377,17.3517,17.3143,17.319,45961.0028
2008-04-22 15:20:00,36.98,36.98,36.96,36.98,35933.14763231198,17.3143,17.3143,17.3049,17.3143,35933.1476
2008-04-22 15:30:00,36.98,36.99,36.96,36.98,66434.54038997214,17.3143,17.319,17.3049,17.3143,66434.5404
2008-04-22 15:40:00,36.98,37.03,36.96,37.01,49860.72423398329,17.3143,17.3377,17.3049,17.3283,49860.7242
2008-04-22 15:50:00,37.01,37.08,36.98,37.06,151253.48189415043,17.3283,17.3611,17.3143,17.3517,151253.4819
2008-04-23 09:30:00,37.1,37.19,37.03,37.11,77298.05013927577,17.3705,17.4126,17.3377,17.3751,77298.0501
2008-04-23 09:40:00,37.11,37.22,37.06,37.07,60027.85515320335,17.3751,17.4266,17.3517,17.3564,60027.8552
2008-04-23 09:50:00,37.07,37.22,37.05,37.2,93871.86629526464,17.3564,17.4266,17.3471,17.4173,93871.8663
2008-04-23 10:00:00,37.2,37.29,37.2,37.29,49164.34540389972,17.4173,17.4594,17.4173,17.4594,49164.3454
2008-04-23 10:10:00,37.28,37.28,37.18,37.19,105571.03064066853,17.4547,17.4547,17.4079,17.4126,105571.0306
2008-04-23 10:20:00,37.19,37.21,37.16,37.16,74930.36211699164,17.4126,17.422,17.3986,17.3986,74930.3621
2008-04-23 10:30:00,37.16,37.18,37.13,37.16,197771.5877437326,17.3986,17.4079,17.3845,17.3986,197771.5877
2008-04-23 10:40:00,37.15,37.27,37.03,37.13,39693.59331476323,17.3939,17.4501,17.3377,17.3845,39693.5933
2008-04-23 10:50:00,37.14,37.21,37.13,37.21,60167.13091922006,17.3892,17.422,17.3845,17.422,60167.1309
2008-04-23 11:00:00,37.21,37.21,37.16,37.16,52367.68802228413,17.422,17.422,17.3986,17.3986,52367.688
2008-04-23 11:10:00,37.15,37.17,37.13,37.16,40111.420612813374,17.3939,17.4032,17.3845,17.3986,40111.4206
2008-04-23 11:20:00,37.16,37.17,37.14,37.17,151253.48189415043,17.3986,17.4032,17.3892,17.4032,151253.4819
2008-04-23 11:30:00,37.16,37.23,37.16,37.16,27994.42896935933,17.3986,17.4313,17.3986,17.3986,27994.429
2008-04-23 11:40:00,37.16,37.19,37.14,37.14,40947.07520891365,17.3986,17.4126,17.3892,17.3892,40947.0752
2008-04-23 11:50:00,37.15,37.31,37.15,37.22,24512.534818941505,17.3939,17.4688,17.3939,17.4266,24512.5348
2008-04-23 12:00:00,37.21,37.23,37.2,37.2,12813.370473537603,17.422,17.4313,17.4173,17.4173,12813.3705
2008-04-23 12:10:00,37.2,37.21,37.19,37.19,8495.821727019498,17.4173,17.422,17.4126,17.4126,8495.8217
2008-04-23 12:20:00,37.17,37.19,37.12,37.16,69220.0557103064,17.4032,17.4126,17.3798,17.3986,69220.0557
2008-04-23 12:30:00,37.16,37.17,37.1,37.13,163927.57660167132,17.3986,17.4032,17.3705,17.3845,163927.5766
2008-04-23 12:40:00,37.15,37.16,37.12,37.13,13927.57660167131,17.3939,17.3986,17.3798,17.3845,13927.5766
2008-04-23 12:50:00,37.12,37.16,37.11,37.14,28830.08356545961,17.3798,17.3986,17.3751,17.3892,28830.0836
2008-04-23 13:00:00,37.14,37.14,37.08,37.11,32590.529247910865,17.3892,17.3892,17.3611,17.3751,32590.5292
2008-04-23 13:10:00,37.11,37.14,37.11,37.14,37465.18105849582,17.3751,17.3892,17.3751,17.3892,37465.1811
2008-04-23 13:20:00,37.13,37.19,37.13,37.17,42200.55710306407,17.3845,17.4126,17.3845,17.4032,42200.5571
2008-04-23 13:30:00,37.16,37.21,37.16,37.19,27994.42896935933,17.3986,17.422,17.3986,17.4126,27994.429
2008-04-23 13:40:00,37.19,37.2,37.14,37.2,38857.93871866296,17.4126,17.4173,17.3892,17.4173,38857.9387
2008-04-23 13:50:00,37.19,37.19,37.1,37.16,46657.38161559889,17.4126,17.4126,17.3705,17.3986,46657.3816
2008-04-23 14:00:00,37.17,37.19,37.13,37.16,42200.55710306407,17.4032,17.4126,17.3845,17.3986,42200.5571
2008-04-23 14:10:00,37.15,37.24,37.15,37.19,22562.674094707523,17.3939,17.436,17.3939,17.4126,22562.6741
2008-04-23 14:20:00,37.19,37.2,37.16,37.16,21309.192200557103,17.4126,17.4173,17.3986,17.3986,21309.1922
2008-04-23 14:30:00,37.16,37.2,37.16,37.16,54038.99721448468,17.3986,17.4173,17.3986,17.3986,54038.9972
2008-04-23 14:40:00,37.16,37.19,37.12,37.13,46935.93314763231,17.3986,17.4126,17.3798,17.3845,46935.9331
2008-04-23 14:50:00,37.13,37.18,37.13,37.16,48607.24233983287,17.3845,17.4079,17.3845,17.3986,48607.2423
2008-04-23 15:00:00,37.16,37.18,37.15,37.16,60445.68245125349,17.3986,17.4079,17.3939,17.3986,60445.6825
2008-04-23 15:10:00,37.17,37.23,37.17,37.2,46796.6573816156,17.4032,17.4313,17.4032,17.4173,46796.6574
2008-04-23 15:20:00,37.19,37.21,37.15,37.16,208774.37325905293,17.4126,17.422,17.3939,17.3986,208774.3733
2008-04-23 15:30:00,37.14,37.17,37.11,37.15,163927.57660167132,17.3892,17.4032,17.3751,17.3939,163927.5766
2008-04-23 15:40:00,37.15,37.18,37.13,37.16,157242.3398328691,17.3939,17.4079,17.3845,17.3986,157242.3398
2008-04-23 15:50:00,37.16,37.24,37.15,37.21,199025.06963788305,17.3986,17.436,17.3939,17.422,199025.0696
2008-04-24 09:30:00,37.18,37.56,37.18,37.56,72423.39832869082,17.4079,17.5858,17.4079,17.5858,72423.3983
2008-04-24 09:40:00,37.57,37.57,37.34,37.34,90668.52367688024,17.5905,17.5905,17.4828,17.4828,90668.5237
2008-04-24 09:50:00,37.34,37.43,37.24,37.27,216155.9888579388,17.4828,17.525,17.436,17.4501,216155.9889
2008-04-24 10:00:00,37.27,37.31,37.15,37.31,148328.69080779946,17.4501,17.4688,17.3939,17.4688,148328.6908
2008-04-24 10:10:00,37.31,37.36,37.3,37.35,133147.63231197774,17.4688,17.4922,17.4641,17.4875,133147.6323
2008-04-24 10:20:00,37.34,37.39,37.34,37.36,43314.76323119777,17.4828,17.5062,17.4828,17.4922,43314.7632
2008-04-24 10:30:00,37.36,37.36,37.34,37.34,119220.05571030642,17.4922,17.4922,17.4828,17.4828,119220.0557
2008-04-24 10:40:00,37.34,37.36,37.34,37.34,29526.46239554317,17.4828,17.4922,17.4828,17.4828,29526.4624
2008-04-24 10:50:00,37.34,37.37,37.26,37.31,95264.62395543176,17.4828,17.4969,17.4454,17.4688,95264.624
2008-04-24 11:00:00,37.32,37.36,37.29,37.29,45543.17548746518,17.4735,17.4922,17.4594,17.4594,45543.1755
2008-04-24 11:10:00,37.3,37.34,37.29,37.33,215181.0584958217,17.4641,17.4828,17.4594,17.4782,215181.0585
2008-04-24 11:20:00,37.31,37.34,37.3,37.34,24373.2590529248,17.4688,17.4828,17.4641,17.4828,24373.2591
2008-04-24 11:30:00,37.35,37.38,37.29,37.35,52785.51532033426,17.4875,17.5016,17.4594,17.4875,52785.5153
2008-04-24 11:40:00,37.34,37.4,37.34,37.36,37743.73259052925,17.4828,17.5109,17.4828,17.4922,37743.7326
2008-04-24 11:50:00,37.36,37.4,37.36,37.39,27019.49860724234,17.4922,17.5109,17.4922,17.5062,27019.4986
2008-04-24 12:00:00,37.37,37.55,37.35,37.52,34818.94150417828,17.4969,17.5812,17.4875,17.5671,34818.9415
2008-04-24 12:10:00,37.52,37.61,37.47,37.6,49303.621169916434,17.5671,17.6092,17.5437,17.6046,49303.6212
2008-04-24 12:20:00,37.6,37.69,37.6,37.69,42339.83286908078,17.6046,17.6467,17.6046,17.6467,42339.8329
2008-04-24 12:30:00,37.68,37.77,37.65,37.77,47493.03621169917,17.642,17.6842,17.628,17.6842,47493.0362
2008-04-24 12:40:00,37.77,37.87,37.77,37.84,37047.35376044569,17.6842,17.731,17.6842,17.7169,37047.3538
2008-04-24 12:50:00,37.84,37.89,37.82,37.87,43871.86629526463,17.7169,17.7403,17.7076,17.731,43871.8663
2008-04-24 13:00:00,37.87,37.95,37.85,37.87,46518.10584958218,17.731,17.7684,17.7216,17.731,46518.1058
2008-04-24 13:10:00,37.88,37.95,37.86,37.95,22562.674094707523,17.7357,17.7684,17.7263,17.7684,22562.6741
2008-04-24 13:20:00,37.94,38.0,37.92,38.0,24651.810584958217,17.7638,17.7918,17.7544,17.7918,24651.8106
2008-04-24 13:30:00,38.0,38.03,37.9,37.9,54178.2729805014,17.7918,17.8059,17.745,17.745,54178.273
2008-04-24 13:40:00,37.9,38.04,37.89,38.04,33983.28690807799,17.745,17.8106,17.7403,17.8106,33983.2869
2008-04-24 13:50:00,38.04,38.06,37.98,38.06,22284.122562674096,17.8106,17.8199,17.7825,17.8199,22284.1226
2008-04-24 14:00:00,38.07,38.13,38.01,38.1,33844.01114206128,17.8246,17.8527,17.7965,17.8387,33844.0111
2008-04-24 14:10:00,38.11,38.18,38.11,38.15,20752.089136490253,17.8434,17.8761,17.8434,17.8621,20752.0891
2008-04-24 14:20:00,38.15,38.15,38.05,38.07,51253.48189415042,17.8621,17.8621,17.8153,17.8246,51253.4819
2008-04-24 14:30:00,38.07,38.13,38.03,38.06,45403.89972144847,17.8246,17.8527,17.8059,17.8199,45403.8997
2008-04-24 14:40:00,38.05,38.1,38.03,38.05,34540.38997214485,17.8153,17.8387,17.8059,17.8153,34540.39
2008-04-24 14:50:00,38.05,38.11,38.03,38.07,18523.676880222843,17.8153,17.8434,17.8059,17.8246,18523.6769
2008-04-24 15:00:00,38.06,38.1,38.03,38.05,41504.178272980505,17.8199,17.8387,17.8059,17.8153,41504.1783
2008-04-24 15:10:00,38.05,38.08,37.96,37.98,31197.771587743733,17.8153,17.8293,17.7731,17.7825,31197.7716
2008-04-24 15:20:00,37.98,38.07,37.98,38.05,45682.45125348189,17.7825,17.8246,17.7825,17.8153,45682.4513
2008-04-24 15:30:00,38.05,38.05,37.85,37.88,224651.81058495824,17.8153,17.8153,17.7216,17.7357,224651.8106
2008-04-24 15:40:00,37.87,37.88,37.75,37.8,99860.72423398327,17.731,17.7357,17.6748,17.6982,99860.7242
2008-04-24 15:50:00,37.8,37.88,37.76,37.8,225348.1894150418,17.6982,17.7357,17.6795,17.6982,225348.1894
2008-04-25 09:30:00,37.91,38.03,37.81,37.98,58077.99442896936,17.7497,17.8059,17.7029,17.7825,58077.9944
2008-04-25 09:40:00,38.0,38.02,37.9,37.99,45961.00278551533,17.7918,17.8012,17.745,17.7872,45961.0028
2008-04-25 09:50:00,38.0,38.09,37.95,38.0,56824.51253481895,17.7918,17.834,17.7684,17.7918,56824.5125
2008-04-25 10:00:00,38.05,38.07,37.91,37.91,45682.45125348189,17.8153,17.8246,17.7497,17.7497,45682.4513
2008-04-25 10:10:00,37.93,38.05,37.92,38.05,22841.225626740947,17.7591,17.8153,17.7544,17.8153,22841.2256
2008-04-25 10:20:00,38.05,38.07,37.95,37.98,31058.49582172702,17.8153,17.8246,17.7684,17.7825,31058.4958
2008-04-25 10:30:00,37.96,37.98,37.82,37.89,46796.6573816156,17.7731,17.7825,17.7076,17.7403,46796.6574
2008-04-25 10:40:00,37.88,37.94,37.87,37.9,74651.81058495822,17.7357,17.7638,17.731,17.745,74651.8106
2008-04-25 10:50:00,37.9,37.95,37.87,37.92,45403.89972144847,17.745,17.7684,17.731,17.7544,45403.8997
2008-04-25 11:00:00,37.95,37.97,37.84,37.84,33147.632311977715,17.7684,17.7778,17.7169,17.7169,33147.6323
2008-04-25 11:10:00,37.83,37.85,37.7,37.72,53342.61838440112,17.7123,17.7216,17.6514,17.6608,53342.6184
2008-04-25 11:20:00,37.7,37.73,37.65,37.7,90947.07520891364,17.6514,17.6654,17.628,17.6514,90947.0752
2008-04-25 11:30:00,37.7,37.82,37.69,37.82,66155.98885793872,17.6514,17.7076,17.6467,17.7076,66155.9889
2008-04-25 11:40:00,37.8,37.88,37.75,37.87,71587.74373259053,17.6982,17.7357,17.6748,17.731,71587.7437
2008-04-25 11:50:00,37.87,37.92,37.85,37.9,24094.707520891367,17.731,17.7544,17.7216,17.745,24094.7075
2008-04-25 12:00:00,37.9,37.9,37.74,37.74,43454.03899721448,17.745,17.745,17.6701,17.6701,43454.039
2008-04-25 12:10:00,37.74,37.84,37.71,37.75,175208.91364902508,17.6701,17.7169,17.6561,17.6748,175208.9136
2008-04-25 12:20:00,37.75,37.78,37.74,37.77,13788.300835654596,17.6748,17.6888,17.6701,17.6842,13788.3008
2008-04-25 12:30:00,37.77,37.79,37.75,37.79,235654.59610027852,17.6842,17.6935,17.6748,17.6935,235654.5961
2008-04-25 12:40:00,37.79,37.89,37.78,37.85,54596.10027855154,17.6935,17.7403,17.6888,17.7216,54596.1003
2008-04-25 12:50:00,37.85,37.88,37.7,37.72,67548.74651810585,17.7216,17.7357,17.6514,17.6608,67548.7465
2008-04-25 13:00:00,37.72,37.75,37.7,37.74,26462.395543175488,17.6608,17.6748,17.6514,17.6701,26462.3955
2008-04-25 13:10:00,37.74,37.76,37.71,37.71,36908.07799442897,17.6701,17.6795,17.6561,17.6561,36908.078
2008-04-25 13:20:00,37.71,37.76,37.7,37.71,37743.73259052925,17.6561,17.6795,17.6514,17.6561,37743.7326
2008-04-25 13:30:00,37.7,37.76,37.7,37.76,51253.48189415042,17.6514,17.6795,17.6514,17.6795,51253.4819
2008-04-25 13:40:00,37.76,37.76,37.72,37.72,27715.877437325908,17.6795,17.6795,17.6608,17.6608,27715.8774
2008-04-25 13:50:00,37.72,37.73,37.68,37.72,393593.3147632312,17.6608,17.6654,17.642,17.6608,393593.3148
2008-04-25 14:00:00,37.72,37.73,37.71,37.73,37047.35376044569,17.6608,17.6654,17.6561,17.6654,37047.3538
2008-04-25 14:10:00,37.72,37.73,37.7,37.72,44150.41782729805,17.6608,17.6654,17.6514,17.6608,44150.4178
2008-04-25 14:20:00,37.72,37.72,37.64,37.7,39275.766016713096,17.6608,17.6608,17.6233,17.6514,39275.766
2008-04-25 14:30:00,37.7,37.7,37.62,37.65,32311.97771587744,17.6514,17.6514,17.6139,17.628,32311.9777
2008-04-25 14:40:00,37.66,37.7,37.65,37.7,33844.01114206128,17.6327,17.6514,17.628,17.6514,33844.0111
2008-04-25 14:50:00,37.7,37.75,37.67,37.72,127855.15320334262,17.6514,17.6748,17.6373,17.6608,127855.1532
2008-04-25 15:00:00,37.72,37.78,37.68,37.77,50557.10306406685,17.6608,17.6888,17.642,17.6842,50557.1031
2008-04-25 15:10:00,37.77,37.8,37.75,37.8,57103.06406685237,17.6842,17.6982,17.6748,17.6982,57103.0641
2008-04-25 15:20:00,37.8,37.87,37.75,37.75,44986.072423398335,17.6982,17.731,17.6748,17.6748,44986.0724
2008-04-25 15:30:00,37.75,37.76,37.71,37.74,90111.42061281338,17.6748,17.6795,17.6561,17.6701,90111.4206
2008-04-25 15:40:00,37.74,37.75,37.68,37.69,205710.30640668524,17.6701,17.6748,17.642,17.6467,205710.3064
2008-04-25 15:50:00,37.69,37.78,37.65,37.78,189136.4902506964,17.6467,17.6888,17.628,17.6888,189136.4903
2008-04-28 09:30:00,37.72,38.27,37.72,38.23,51532.03342618384,17.6608,17.9183,17.6608,17.8995,51532.0334
2008-04-28 09:40:00,38.26,38.36,38.25,38.3,37186.6295264624,17.9136,17.9604,17.9089,17.9323,37186.6295
2008-04-28 09:50:00,38.29,38.29,38.1,38.26,28412.25626740948,17.9276,17.9276,17.8387,17.9136,28412.2563
2008-04-28 10:00:00,38.28,38.45,38.26,38.41,29526.46239554317,17.9229,18.0025,17.9136,17.9838,29526.4624
2008-04-28 10:10:00,38.41,38.48,38.36,38.43,55710.30640668524,17.9838,18.0166,17.9604,17.9932,55710.3064
2008-04-28 10:20:00,38.43,38.46,38.3,38.3,41922.00557103064,17.9932,18.0072,17.9323,17.9323,41922.0056
2008-04-28 10:30:00,38.3,38.38,38.28,38.38,201671.30919220057,17.9323,17.9698,17.9229,17.9698,201671.3092
2008-04-28 10:40:00,38.38,38.38,38.35,38.36,104317.5487465181,17.9698,17.9698,17.9557,17.9604,104317.5487
2008-04-28 10:50:00,38.36,38.38,38.33,38.36,67130.91922005572,17.9604,17.9698,17.9464,17.9604,67130.9192
2008-04-28 11:00:00,38.36,38.38,38.33,38.36,47214.484679665744,17.9604,17.9698,17.9464,17.9604,47214.4847
2008-04-28 11:10:00,38.36,38.38,38.35,38.36,56267.40947075209,17.9604,17.9698,17.9557,17.9604,56267.4095
2008-04-28 11:20:00,38.36,38.36,38.31,38.33,59470.75208913649,17.9604,17.9604,17.937,17.9464,59470.7521
2008-04-28 11:30:00,38.33,38.37,38.31,38.34,184540.38997214485,17.9464,17.9651,17.937,17.951,184540.39
2008-04-28 11:40:00,38.34,38.37,38.34,38.36,24651.810584958217,17.951,17.9651,17.951,17.9604,24651.8106
2008-04-28 11:50:00,38.36,38.38,38.34,38.36,23676.880222841228,17.9604,17.9698,17.951,17.9604,23676.8802
2008-04-28 12:00:00,38.36,38.36,38.27,38.29,74094.70752089137,17.9604,17.9604,17.9183,17.9276,74094.7075
2008-04-28 12:10:00,38.29,38.3,38.26,38.28,263231.19777158776,17.9276,17.9323,17.9136,17.9229,263231.1978
2008-04-28 12:20:00,38.28,38.32,38.27,38.3,47632.31197771588,17.9229,17.9417,17.9183,17.9323,47632.312
2008-04-28 12:30:00,38.3,38.33,38.28,38.3,30362.116991643456,17.9323,17.9464,17.9229,17.9323,30362.117
2008-04-28 12:40:00,38.3,38.32,38.29,38.3,21169.91643454039,17.9323,17.9417,17.9276,17.9323,21169.9164
2008-04-28 12:50:00,38.3,38.31,38.26,38.28,31754.874651810587,17.9323,17.937,17.9136,17.9229,31754.8747
2008-04-28 13:00:00,38.27,38.33,38.27,38.27,33008.356545961,17.9183,17.9464,17.9183,17.9183,33008.3565
2008-04-28 13:10:00,38.28,38.28,38.26,38.28,28551.532033426185,17.9229,17.9229,17.9136,17.9229,28551.532
2008-04-28 13:20:00,38.28,38.31,38.26,38.29,27855.15320334262,17.9229,17.937,17.9136,17.9276,27855.1532
2008-04-28 13:30:00,38.29,38.31,38.26,38.27,55431.754874651815,17.9276,17.937,17.9136,17.9183,55431.7549
2008-04-28 13:40:00,38.28,38.28,38.25,38.26,33147.632311977715,17.9229,17.9229,17.9089,17.9136,33147.6323
2008-04-28 13:50:00,38.25,38.29,38.23,38.28,172841.22562674095,17.9089,17.9276,17.8995,17.9229,172841.2256
2008-04-28 14:00:00,38.27,38.27,38.15,38.17,52785.51532033426,17.9183,17.9183,17.8621,17.8714,52785.5153
2008-04-28 14:10:00,38.18,38.18,38.08,38.12,90389.9721448468,17.8761,17.8761,17.8293,17.848,90389.9721
2008-04-28 14:20:00,38.12,38.19,38.12,38.15,533704.7353760446,17.848,17.8808,17.848,17.8621,533704.7354
2008-04-28 14:30:00,38.15,38.16,38.08,38.14,132869.08077994428,17.8621,17.8668,17.8293,17.8574,132869.0808
2008-04-28 14:40:00,38.13,38.16,38.09,38.13,72701.94986072424,17.8527,17.8668,17.834,17.8527,72701.9499
2008-04-28 14:50:00,38.13,38.22,38.13,38.2,105710.30640668524,17.8527,17.8949,17.8527,17.8855,105710.3064
2008-04-28 15:00:00,38.2,38.22,38.16,38.16,61977.71587743733,17.8855,17.8949,17.8668,17.8668,61977.7159
2008-04-28 15:10:00,38.17,38.18,38.12,38.13,128551.5320334262,17.8714,17.8761,17.848,17.8527,128551.532
2008-04-28 15:20:00,38.12,38.15,38.05,38.08,89415.04178272981,17.848,17.8621,17.8153,17.8293,89415.0418
2008-04-28 15:30:00,38.08,38.08,38.03,38.08,115320.33426183843,17.8293,17.8293,17.8059,17.8293,115320.3343
2008-04-28 15:40:00,38.08,38.09,38.06,38.09,116155.98885793872,17.8293,17.834,17.8199,17.834,116155.9889
2008-04-28 15:50:00,38.08,38.09,37.98,38.03,462534.8189415042,17.8293,17.834,17.7825,17.8059,462534.8189
2008-04-29 09:30:00,38.06,38.1,38.03,38.09,81058.49582172702,17.8199,17.8387,17.8059,17.834,81058.4958
2008-04-29 09:40:00,38.09,38.09,37.95,37.95,122701.94986072424,17.834,17.834,17.7684,17.7684,122701.9499
2008-04-29 09:50:00,37.95,38.04,37.84,37.91,50278.55153203343,17.7684,17.8106,17.7169,17.7497,50278.5515
2008-04-29 10:00:00,37.9,38.09,37.9,38.01,57799.442896935936,17.745,17.834,17.745,17.7965,57799.4429
2008-04-29 10:10:00,38.0,38.05,38.0,38.04,31337.04735376045,17.7918,17.8153,17.7918,17.8106,31337.0474
2008-04-29 10:20:00,38.03,38.05,38.02,38.05,16434.540389972146,17.8059,17.8153,17.8012,17.8153,16434.5404
2008-04-29 10:30:00,38.04,38.07,38.0,38.06,18245.125348189416,17.8106,17.8246,17.7918,17.8199,18245.1253
2008-04-29 10:40:00,38.05,38.07,37.98,37.99,34540.38997214485,17.8153,17.8246,17.7825,17.7872,34540.39
2008-04-29 10:50:00,37.97,38.04,37.96,38.03,624791.086350975,17.7778,17.8106,17.7731,17.8059,624791.0864
2008-04-29 11:00:00,38.03,38.05,38.0,38.03,46100.27855153204,17.8059,17.8153,17.7918,17.8059,46100.2786
2008-04-29 11:10:00,38.03,38.13,38.02,38.11,33008.356545961,17.8059,17.8527,17.8012,17.8434,33008.3565
2008-04-29 11:20:00,38.11,38.23,38.11,38.2,46518.10584958218,17.8434,17.8995,17.8434,17.8855,46518.1058
2008-04-29 11:30:00,38.2,38.23,38.18,38.22,28272.98050139276,17.8855,17.8995,17.8761,17.8949,28272.9805
2008-04-29 11:40:00,38.22,38.23,38.14,38.18,23259.05292479109,17.8949,17.8995,17.8574,17.8761,23259.0529
2008-04-29 11:50:00,38.18,38.18,38.11,38.13,33008.356545961,17.8761,17.8761,17.8434,17.8527,33008.3565
2008-04-29 12:00:00,38.13,38.14,38.1,38.12,34540.38997214485,17.8527,17.8574,17.8387,17.848,34540.39
2008-04-29 12:10:00,38.11,38.14,38.05,38.11,36908.07799442897,17.8434,17.8574,17.8153,17.8434,36908.078
2008-04-29 12:20:00,38.12,38.14,38.1,38.13,24233.98328690808,17.848,17.8574,17.8387,17.8527,24233.9833
2008-04-29 12:30:00,38.13,38.14,38.03,38.08,19220.05571030641,17.8527,17.8574,17.8059,17.8293,19220.0557
2008-04-29 12:40:00,38.1,38.11,38.04,38.06,10863.50974930362,17.8387,17.8434,17.8106,17.8199,10863.5097
2008-04-29 12:50:00,38.08,38.13,38.03,38.03,36908.07799442897,17.8293,17.8527,17.8059,17.8059,36908.078
2008-04-29 13:00:00,38.03,38.05,38.01,38.05,20334.26183844012,17.8059,17.8153,17.7965,17.8153,20334.2618
2008-04-29 13:10:00,38.05,38.1,38.03,38.05,26740.947075208915,17.8153,17.8387,17.8059,17.8153,26740.9471
2008-04-29 13:20:00,38.05,38.08,38.03,38.07,18941.504178272982,17.8153,17.8293,17.8059,17.8246,18941.5042
2008-04-29 13:30:00,38.07,38.09,38.02,38.03,29526.46239554317,17.8246,17.834,17.8012,17.8059,29526.4624
2008-04-29 13:40:00,38.03,38.05,37.98,38.0,48050.13927576602,17.8059,17.8153,17.7825,17.7918,48050.1393
2008-04-29 13:50:00,38.0,38.04,37.98,38.03,35654.596100278555,17.7918,17.8106,17.7825,17.8059,35654.5961
2008-04-29 14:00:00,38.03,38.04,37.92,37.93,31476.32311977716,17.8059,17.8106,17.7544,17.7591,31476.3231
2008-04-29 14:10:00,37.92,37.97,37.87,37.9,38579.38718662953,17.7544,17.7778,17.731,17.745,38579.3872
2008-04-29 14:20:00,37.9,37.95,37.9,37.94,38022.28412256268,17.745,17.7684,17.745,17.7638,38022.2841
2008-04-29 14:30:00,37.94,38.03,37.92,38.0,27019.49860724234,17.7638,17.8059,17.7544,17.7918,27019.4986
2008-04-29 14:40:00,38.0,38.08,38.0,38.06,65459.61002785516,17.7918,17.8293,17.7918,17.8199,65459.61
2008-04-29 14:50:00,38.07,38.07,38.03,38.03,74791.08635097493,17.8246,17.8246,17.8059,17.8059,74791.0864
2008-04-29 15:00:00,38.03,38.08,38.03,38.05,42896.93593314764,17.8059,17.8293,17.8059,17.8153,42896.9359
2008-04-29 15:10:00,38.05,38.06,38.03,38.04,43732.59052924792,17.8153,17.8199,17.8059,17.8106,43732.5905
2008-04-29 15:20:00,38.04,38.04,37.97,37.97,32590.529247910865,17.8106,17.8106,17.7778,17.7778,32590.5292
2008-04-29 15:30:00,37.97,37.98,37.92,37.95,49721.44846796658,17.7778,17.7825,17.7544,17.7684,49721.4485
2008-04-29 15:40:00,37.95,37.95,37.9,37.93,56267.40947075209,17.7684,17.7684,17.745,17.7591,56267.4095
2008-04-29 15:50:00,37.93,37.96,37.86,37.9,111699.1643454039,17.7591,17.7731,17.7263,17.745,111699.1643
2008-04-30 09:30:00,38.05,38.05,37.67,37.67,112813.3704735376,17.8153,17.8153,17.6373,17.6373,112813.3705
2008-04-30 09:40:00,37.67,37.75,37.64,37.7,87325.90529247912,17.6373,17.6748,17.6233,17.6514,87325.9053
2008-04-30 09:50:00,37.72,37.78,37.72,37.74,19080.77994428969,17.6608,17.6888,17.6608,17.6701,19080.7799
2008-04-30 10:00:00,37.73,37.76,37.72,37.75,32451.25348189416,17.6654,17.6795,17.6608,17.6748,32451.2535
2008-04-30 10:10:00,37.75,37.82,37.75,37.82,24373.2590529248,17.6748,17.7076,17.6748,17.7076,24373.2591
2008-04-30 10:20:00,37.82,38.05,37.82,37.97,47910.86350974931,17.7076,17.8153,17.7076,17.7778,47910.8635
2008-04-30 10:30:00,37.96,38.0,37.9,37.9,29665.73816155989,17.7731,17.7918,17.745,17.745,29665.7382
2008-04-30 10:40:00,37.9,37.97,37.87,37.87,105013.92757660168,17.745,17.7778,17.731,17.731,105013.9276
2008-04-30 10:50:00,37.87,37.97,37.87,37.88,108913.64902506964,17.731,17.7778,17.731,17.7357,108913.649
2008-04-30 11:00:00,37.92,38.07,37.9,38.02,100000.0,17.7544,17.8246,17.745,17.8012,100000.0
2008-04-30 11:10:00,38.03,38.08,38.0,38.0,101671.30919220056,17.8059,17.8293,17.7918,17.7918,101671.3092
2008-04-30 11:20:00,38.01,38.13,37.96,38.09,94150.41782729804,17.7965,17.8527,17.7731,17.834,94150.4178
2008-04-30 11:30:00,38.08,38.13,38.05,38.1,88857.93871866296,17.8293,17.8527,17.8153,17.8387,88857.9387
2008-04-30 11:40:00,38.1,38.12,37.88,37.9,63788.3008356546,17.8387,17.848,17.7357,17.745,63788.3008
2008-04-30 11:50:00,37.9,37.96,37.9,37.92,29108.63509749304,17.745,17.7731,17.745,17.7544,29108.6351
2008-04-30 12:00:00,37.92,37.93,37.87,37.88,29944.28969359332,17.7544,17.7591,17.731,17.7357,29944.2897
2008-04-30 12:10:00,37.87,37.9,37.85,37.88,27855.15320334262,17.731,17.745,17.7216,17.7357,27855.1532
2008-04-30 12:20:00,37.88,37.89,37.82,37.82,56267.40947075209,17.7357,17.7403,17.7076,17.7076,56267.4095
2008-04-30 12:30:00,37.81,37.91,37.81,37.87,77855.15320334262,17.7029,17.7497,17.7029,17.731,77855.1532
2008-04-30 12:40:00,37.87,37.88,37.85,37.87,24233.98328690808,17.731,17.7357,17.7216,17.731,24233.9833
2008-04-30 12:50:00,37.87,37.92,37.86,37.91,44707.5208913649,17.731,17.7544,17.7263,17.7497,44707.5209
2008-04-30 13:00:00,37.92,37.92,37.81,37.84,65320.33426183844,17.7544,17.7544,17.7029,17.7169,65320.3343
2008-04-30 13:10:00,37.84,37.92,37.84,37.9,80362.11699164346,17.7169,17.7544,17.7169,17.745,80362.117
2008-04-30 13:20:00,37.87,37.92,37.86,37.87,108356.5459610028,17.731,17.7544,17.7263,17.731,108356.546
2008-04-30 13:30:00,37.87,37.89,37.82,37.82,51253.48189415042,17.731,17.7403,17.7076,17.7076,51253.4819
2008-04-30 13:40:00,37.83,37.92,37.82,37.87,45821.72701949861,17.7123,17.7544,17.7076,17.731,45821.727
2008-04-30 13:50:00,37.87,37.91,37.85,37.88,22980.501392757666,17.731,17.7497,17.7216,17.7357,22980.5014
2008-04-30 14:00:00,37.88,37.94,37.83,37.87,36768.802228412256,17.7357,17.7638,17.7123,17.731,36768.8022
2008-04-30 14:10:00,37.86,37.95,37.76,37.95,110306.40668523675,17.7263,17.7684,17.6795,17.7684,110306.4067
2008-04-30 14:20:00,37.95,37.98,37.79,37.88,93175.48746518108,17.7684,17.7825,17.6935,17.7357,93175.4875
2008-04-30 14:30:00,37.89,37.95,37.81,37.82,69637.88300835656,17.7403,17.7684,17.7029,17.7076,69637.883
2008-04-30 14:40:00,37.81,37.9,37.76,37.76,49582.172701949865,17.7029,17.745,17.6795,17.6795,49582.1727
2008-04-30 14:50:00,37.77,37.77,37.5,37.52,161977.71587743732,17.6842,17.6842,17.5577,17.5671,161977.7159
2008-04-30 15:00:00,37.51,37.57,37.44,37.51,58356.54596100279,17.5624,17.5905,17.5297,17.5624,58356.546
2008-04-30 15:10:00,37.51,37.53,37.37,37.48,137883.00835654596,17.5624,17.5718,17.4969,17.5484,137883.0084
2008-04-30 15:20:00,37.47,37.52,37.38,37.46,145125.34818941506,17.5437,17.5671,17.5016,17.539,145125.3482
2008-04-30 15:30:00,37.46,37.62,37.44,37.58,160863.50974930363,17.539,17.6139,17.5297,17.5952,160863.5097
2008-04-30 15:40:00,37.58,37.59,37.42,37.44,140668.52367688023,17.5952,17.5999,17.5203,17.5297,140668.5237
2008-04-30 15:50:00,37.44,37.52,37.38,37.39,170891.36490250696,17.5297,17.5671,17.5016,17.5062,170891.3649
2008-05-01 09:30:00,38.05,38.73,38.05,38.55,317966.573816156,17.8153,18.1336,17.8153,18.0494,317966.5738
2008-05-01 09:40:00,38.51,39.21,38.44,39.16,332172.7019498607,18.0306,18.3584,17.9979,18.335,332172.7019
2008-05-01 09:50:00,39.14,39.53,38.9,38.95,265738.16155988857,18.3256,18.5082,18.2132,18.2366,265738.1616
2008-05-01 10:00:00,38.94,39.34,38.82,39.32,184679.6657381616,18.232,18.4192,18.1758,18.4099,184679.6657
2008-05-01 10:10:00,39.3,39.46,39.2,39.28,167688.02228412256,18.4005,18.4754,18.3537,18.3912,167688.0223
2008-05-01 10:20:00,39.28,39.39,39.2,39.21,130779.9442896936,18.3912,18.4427,18.3537,18.3584,130779.9443
2008-05-01 10:30:00,39.21,39.74,39.21,39.71,203760.44568245127,18.3584,18.6065,18.3584,18.5925,203760.4457
2008-05-01 10:40:00,39.69,39.73,39.45,39.52,214902.5069637883,18.5831,18.6018,18.4707,18.5035,214902.507
2008-05-01 10:50:00,39.51,39.71,39.35,39.52,203481.89415041785,18.4988,18.5925,18.4239,18.5035,203481.8942
2008-05-01 11:00:00,39.49,39.6,39.45,39.53,178412.25626740948,18.4895,18.541,18.4707,18.5082,178412.2563
2008-05-01 11:10:00,39.5,39.53,39.48,39.53,118802.22841225629,18.4942,18.5082,18.4848,18.5082,118802.2284
2008-05-01 11:20:00,39.53,39.53,39.5,39.5,138022.28412256268,18.5082,18.5082,18.4942,18.4942,138022.2841
2008-05-01 11:30:00,39.51,39.66,39.39,39.61,158217.27019498608,18.4988,18.5691,18.4427,18.5457,158217.2702
2008-05-01 11:40:00,39.61,39.64,39.5,39.61,98189.41504178272,18.5457,18.5597,18.4942,18.5457,98189.415
2008-05-01 11:50:00,39.61,39.63,39.58,39.59,90250.6963788301,18.5457,18.555,18.5316,18.5363,90250.6964
2008-05-01 12:00:00,39.6,39.63,39.56,39.57,62256.26740947076,18.541,18.555,18.5223,18.5269,62256.2674
2008-05-01 12:10:00,39.58,39.6,39.42,39.52,81058.49582172702,18.5316,18.541,18.4567,18.5035,81058.4958
2008-05-01 12:20:00,39.52,39.57,39.44,39.52,108356.5459610028,18.5035,18.5269,18.4661,18.5035,108356.546
2008-05-01 12:30:00,39.53,39.57,39.48,39.52,148607.24233983288,18.5082,18.5269,18.4848,18.5035,148607.2423
2008-05-01 12:40:00,39.51,39.51,39.45,39.48,48607.24233983287,18.4988,18.4988,18.4707,18.4848,48607.2423
2008-05-01 12:50:00,39.5,39.55,39.45,39.53,89972.14484679667,18.4942,18.5176,18.4707,18.5082,89972.1448
2008-05-01 13:00:00,39.53,39.57,39.45,39.48,61559.88857938719,18.5082,18.5269,18.4707,18.4848,61559.8886
2008-05-01 13:10:00,39.48,39.5,39.45,39.49,93593.3147632312,18.4848,18.4942,18.4707,18.4895,93593.3148
2008-05-01 13:20:00,39.49,39.54,39.45,39.5,70612.81337047354,18.4895,18.5129,18.4707,18.4942,70612.8134
2008-05-01 13:30:00,39.49,39.5,39.45,39.46,86211.69916434541,18.4895,18.4942,18.4707,18.4754,86211.6992
2008-05-01 13:40:00,39.47,39.48,39.31,39.41,111142.06128133704,18.4801,18.4848,18.4052,18.452,111142.0613
2008-05-01 13:50:00,39.42,39.45,39.33,39.4,168802.22841225629,18.4567,18.4707,18.4146,18.4473,168802.2284
2008-05-01 14:00:00,39.4,39.44,39.37,39.43,105571.03064066853,18.4473,18.4661,18.4333,18.4614,105571.0306
2008-05-01 14:10:00,39.42,39.45,39.41,39.45,76880.22284122564,18.4567,18.4707,18.452,18.4707,76880.2228
2008-05-01 14:20:00,39.44,39.54,39.4,39.41,118941.50417827298,18.4661,18.5129,18.4473,18.452,118941.5042
2008-05-01 14:30:00,39.4,39.48,39.4,39.4,97771.5877437326,18.4473,18.4848,18.4473,18.4473,97771.5877
2008-05-01 14:40:00,39.4,39.5,39.38,39.44,110863.50974930364,18.4473,18.4942,18.438,18.4661,110863.5097
2008-05-01 14:50:00,39.44,39.47,39.36,39.38,99721.44846796658,18.4661,18.4801,18.4286,18.438,99721.4485
2008-05-01 15:00:00,39.38,39.45,39.38,39.41,127158.77437325906,18.438,18.4707,18.438,18.452,127158.7744
2008-05-01 15:10:00,39.42,39.52,39.4,39.51,101392.75766016712,18.4567,18.5035,18.4473,18.4988,101392.7577
2008-05-01 15:20:00,39.51,39.63,39.49,39.61,135654.59610027855,18.4988,18.555,18.4895,18.5457,135654.5961
2008-05-01 15:30:00,39.61,39.63,39.55,39.57,130501.39275766016,18.5457,18.555,18.5176,18.5269,130501.3928
2008-05-01 15:40:00,39.56,39.58,39.43,39.58,184818.94150417828,18.5223,18.5316,18.4614,18.5316,184818.9415
2008-05-01 15:50:00,39.57,39.63,39.45,39.62,307381.6155988858,18.5269,18.555,18.4707,18.5503,307381.6156
2008-05-02 09:30:00,39.77,40.11,39.45,40.08,207520.8913649025,18.6206,18.7798,18.4707,18.7657,207520.8914
2008-05-02 09:40:00,40.08,40.4,40.04,40.16,203064.0668523677,18.7657,18.9155,18.747,18.8032,203064.0669
2008-05-02 09:50:00,40.16,40.16,39.88,39.99,100417.82729805016,18.8032,18.8032,18.6721,18.7236,100417.8273
2008-05-02 10:00:00,39.99,40.12,39.95,40.12,68941.50417827298,18.7236,18.7844,18.7049,18.7844,68941.5042
2008-05-02 10:10:00,40.1,40.11,39.92,40.09,59610.02785515321,18.7751,18.7798,18.6908,18.7704,59610.0279
2008-05-02 10:20:00,40.08,40.1,39.77,39.81,154735.37604456826,18.7657,18.7751,18.6206,18.6393,154735.376
2008-05-02 10:30:00,39.81,39.81,39.68,39.71,66155.98885793872,18.6393,18.6393,18.5784,18.5925,66155.9889
2008-05-02 10:40:00,39.72,39.88,39.69,39.86,134122.56267409472,18.5972,18.6721,18.5831,18.6627,134122.5627
2008-05-02 10:50:00,39.86,39.96,39.76,39.94,53760.44568245126,18.6627,18.7095,18.6159,18.7002,53760.4457
2008-05-02 11:00:00,39.94,39.98,39.86,39.92,54735.37604456825,18.7002,18.7189,18.6627,18.6908,54735.376
2008-05-02 11:10:00,39.91,39.97,39.85,39.85,71309.19220055711,18.6861,18.7142,18.658,18.658,71309.1922
2008-05-02 11:20:00,39.86,39.92,39.79,39.87,88857.93871866296,18.6627,18.6908,18.6299,18.6674,88857.9387
2008-05-02 11:30:00,39.88,39.97,39.84,39.85,90947.07520891364,18.6721,18.7142,18.6533,18.658,90947.0752
2008-05-02 11:40:00,39.85,39.85,39.67,39.68,186072.4233983287,18.658,18.658,18.5738,18.5784,186072.4234
2008-05-02 11:50:00,39.66,39.69,39.65,39.69,25905.29247910864,18.5691,18.5831,18.5644,18.5831,25905.2925
2008-05-02 12:00:00,39.68,39.69,39.63,39.68,54874.65181058496,18.5784,18.5831,18.555,18.5784,54874.6518
2008-05-02 12:10:00,39.68,39.89,39.67,39.72,56267.40947075209,18.5784,18.6768,18.5738,18.5972,56267.4095
2008-05-02 12:20:00,39.73,39.83,39.71,39.82,21448.46796657382,18.6018,18.6487,18.5925,18.644,21448.468
2008-05-02 12:30:00,39.81,39.82,39.64,39.68,144986.07242339835,18.6393,18.644,18.5597,18.5784,144986.0724
2008-05-02 12:40:00,39.68,39.77,39.63,39.76,52089.1364902507,18.5784,18.6206,18.555,18.6159,52089.1365
2008-05-02 12:50:00,39.76,39.87,39.75,39.86,95821.72701949862,18.6159,18.6674,18.6112,18.6627,95821.727
2008-05-02 13:00:00,39.86,39.88,39.83,39.88,55571.03064066853,18.6627,18.6721,18.6487,18.6721,55571.0306
2008-05-02 13:10:00,39.88,39.88,39.83,39.86,116434.54038997216,18.6721,18.6721,18.6487,18.6627,116434.5404
2008-05-02 13:20:00,39.85,39.88,39.85,39.88,65041.78272980502,18.658,18.6721,18.658,18.6721,65041.7827
2008-05-02 13:30:00,39.88,39.88,39.83,39.86,25348.189415041783,18.6721,18.6721,18.6487,18.6627,25348.1894
2008-05-02 13:40:00,39.83,39.88,39.83,39.88,48885.7938718663,18.6487,18.6721,18.6487,18.6721,48885.7939
2008-05-02 13:50:00,39.87,39.87,39.83,39.84,26462.395543175488,18.6674,18.6674,18.6487,18.6533,26462.3955
2008-05-02 14:00:00,39.84,39.86,39.76,39.76,138718.66295264623,18.6533,18.6627,18.6159,18.6159,138718.663
2008-05-02 14:10:00,39.76,39.88,39.76,39.83,87186.6295264624,18.6159,18.6721,18.6159,18.6487,87186.6295
2008-05-02 14:20:00,39.83,39.88,39.83,39.86,181476.3231197772,18.6487,18.6721,18.6487,18.6627,181476.3231
2008-05-02 14:30:00,39.86,39.9,39.85,39.88,193036.2116991644,18.6627,18.6814,18.658,18.6721,193036.2117
2008-05-02 14:40:00,39.88,39.88,39.87,39.87,53760.44568245126,18.6721,18.6721,18.6674,18.6674,53760.4457
2008-05-02 14:50:00,39.88,39.89,39.85,39.87,355292.4791086351,18.6721,18.6768,18.658,18.6674,355292.4791
2008-05-02 15:00:00,39.87,39.88,39.8,39.83,63509.74930362117,18.6674,18.6721,18.6346,18.6487,63509.7493
2008-05-02 15:10:00,39.83,39.87,39.81,39.83,70612.81337047354,18.6487,18.6674,18.6393,18.6487,70612.8134
2008-05-02 15:20:00,39.81,39.85,39.76,39.8,42757.66016713092,18.6393,18.658,18.6159,18.6346,42757.6602
2008-05-02 15:30:00,39.8,39.86,39.73,39.74,108217.27019498608,18.6346,18.6627,18.6018,18.6065,108217.2702
2008-05-02 15:40:00,39.73,39.76,39.73,39.76,103481.89415041784,18.6018,18.6159,18.6018,18.6159,103481.8942
2008-05-02 15:50:00,39.76,39.76,39.72,39.74,470612.8133704736,18.6159,18.6159,18.5972,18.6065,470612.8134
2008-05-05 09:30:00,39.81,39.81,39.49,39.74,99442.89693593315,18.6393,18.6393,18.4895,18.6065,99442.8969
2008-05-05 09:40:00,39.73,40.23,39.73,40.17,185236.7688022284,18.6018,18.8359,18.6018,18.8079,185236.7688
2008-05-05 09:50:00,40.16,40.47,40.15,40.24,158913.64902506964,18.8032,18.9483,18.7985,18.8406,158913.649
2008-05-05 10:00:00,40.24,40.55,40.12,40.55,78969.35933147633,18.8406,18.9858,18.7844,18.9858,78969.3593
2008-05-05 10:10:00,40.55,40.55,40.22,40.31,54456.82451253482,18.9858,18.9858,18.8313,18.8734,54456.8245
2008-05-05 10:20:00,40.31,40.32,40.1,40.13,71727.01949860725,18.8734,18.8781,18.7751,18.7891,71727.0195
2008-05-05 10:30:00,40.13,40.24,40.13,40.16,28272.98050139276,18.7891,18.8406,18.7891,18.8032,28272.9805
2008-05-05 10:40:00,40.16,40.19,40.09,40.09,22841.225626740947,18.8032,18.8172,18.7704,18.7704,22841.2256
2008-05-05 10:50:00,40.1,40.1,39.88,39.9,41782.72980501393,18.7751,18.7751,18.6721,18.6814,41782.7298
2008-05-05 11:00:00,39.9,40.02,39.86,40.0,60167.13091922006,18.6814,18.7376,18.6627,18.7283,60167.1309
2008-05-05 11:10:00,39.99,40.01,39.86,39.99,106824.51253481896,18.7236,18.7329,18.6627,18.7236,106824.5125
2008-05-05 11:20:00,39.99,39.99,39.9,39.92,71866.29526462396,18.7236,18.7236,18.6814,18.6908,71866.2953
2008-05-05 11:30:00,39.92,39.99,39.89,39.98,95403.89972144848,18.6908,18.7236,18.6768,18.7189,95403.8997
2008-05-05 11:40:00,39.97,39.99,39.92,39.94,22144.846796657384,18.7142,18.7236,18.6908,18.7002,22144.8468
2008-05-05 11:50:00,39.94,39.99,39.93,39.96,105153.2033426184,18.7002,18.7236,18.6955,18.7095,105153.2033
2008-05-05 12:00:00,39.96,40.01,39.96,39.99,39693.59331476323,18.7095,18.7329,18.7095,18.7236,39693.5933
2008-05-05 12:10:00,39.99,40.03,39.98,40.03,34679.66573816156,18.7236,18.7423,18.7189,18.7423,34679.6657
2008-05-05 12:20:00,40.03,40.03,39.93,39.96,24512.534818941505,18.7423,18.7423,18.6955,18.7095,24512.5348
2008-05-05 12:30:00,39.96,40.0,39.95,39.99,20473.537604456826,18.7095,18.7283,18.7049,18.7236,20473.5376
2008-05-05 12:40:00,39.99,39.99,39.98,39.99,22562.674094707523,18.7236,18.7236,18.7189,18.7236,22562.6741
2008-05-05 12:50:00,39.99,40.09,39.99,40.02,38022.28412256268,18.7236,18.7704,18.7236,18.7376,38022.2841
2008-05-05 13:00:00,40.02,40.04,39.98,40.02,20055.710306406687,18.7376,18.747,18.7189,18.7376,20055.7103
2008-05-05 13:10:00,40.03,40.03,39.96,39.98,22841.225626740947,18.7423,18.7423,18.7095,18.7189,22841.2256
2008-05-05 13:20:00,39.96,40.01,39.95,40.01,19080.77994428969,18.7095,18.7329,18.7049,18.7329,19080.7799
2008-05-05 13:30:00,40.0,40.01,39.98,39.98,33008.356545961,18.7283,18.7329,18.7189,18.7189,33008.3565
2008-05-05 13:40:00,39.98,40.0,39.96,39.98,19637.883008356548,18.7189,18.7283,18.7095,18.7189,19637.883
2008-05-05 13:50:00,39.97,40.0,39.96,40.0,30083.56545961003,18.7142,18.7283,18.7095,18.7283,30083.5655
2008-05-05 14:00:00,40.0,40.0,39.96,39.98,26880.22284122563,18.7283,18.7283,18.7095,18.7189,26880.2228
2008-05-05 14:10:00,39.98,39.99,39.96,39.99,34818.94150417828,18.7189,18.7236,18.7095,18.7236,34818.9415
2008-05-05 14:20:00,39.99,40.0,39.95,39.96,27019.49860724234,18.7236,18.7283,18.7049,18.7095,27019.4986
2008-05-05 14:30:00,39.96,39.97,39.87,39.87,47214.484679665744,18.7095,18.7142,18.6674,18.6674,47214.4847
2008-05-05 14:40:00,39.88,39.92,39.83,39.86,33565.45961002786,18.6721,18.6908,18.6487,18.6627,33565.4596
2008-05-05 14:50:00,39.87,39.91,39.86,39.86,42479.108635097495,18.6674,18.6861,18.6627,18.6627,42479.1086
2008-05-05 15:00:00,39.85,39.93,39.85,39.93,70055.71030640669,18.658,18.6955,18.658,18.6955,70055.7103
2008-05-05 15:10:00,39.93,39.93,39.86,39.88,61281.337047353765,18.6955,18.6955,18.6627,18.6721,61281.337
2008-05-05 15:20:00,39.88,39.94,39.86,39.93,48885.7938718663,18.6721,18.7002,18.6627,18.6955,48885.7939
2008-05-05 15:30:00,39.93,39.94,39.89,39.91,59331.47632311978,18.6955,18.7002,18.6768,18.6861,59331.4763
2008-05-05 15:40:00,39.91,39.95,39.88,39.92,64902.50696378831,18.6861,18.7049,18.6721,18.6908,64902.507
2008-05-05 15:50:00,39.92,39.96,39.92,39.96,121448.46796657382,18.6908,18.7095,18.6908,18.7095,121448.468
2008-05-06 09:30:00,40.52,40.52,39.66,39.78,193593.3147632312,18.9717,18.9717,18.5691,18.6253,193593.3148
2008-05-06 09:40:00,39.73,39.82,39.58,39.61,113649.0250696379,18.6018,18.644,18.5316,18.5457,113649.0251
2008-05-06 09:50:00,39.63,39.73,39.59,39.6,89693.59331476323,18.555,18.6018,18.5363,18.541,89693.5933
2008-05-06 10:00:00,39.6,39.67,39.57,39.58,67409.47075208914,18.541,18.5738,18.5269,18.5316,67409.4708
2008-05-06 10:10:00,39.58,39.66,39.52,39.64,105292.4791086351,18.5316,18.5691,18.5035,18.5597,105292.4791
2008-05-06 10:20:00,39.63,39.66,39.3,39.33,86072.4233983287,18.555,18.5691,18.4005,18.4146,86072.4234
2008-05-06 10:30:00,39.32,39.44,39.31,39.44,44011.14206128134,18.4099,18.4661,18.4052,18.4661,44011.1421
2008-05-06 10:40:00,39.44,39.54,39.42,39.54,45125.34818941505,18.4661,18.5129,18.4567,18.5129,45125.3482
2008-05-06 10:50:00,39.55,39.58,39.4,39.57,58217.27019498608,18.5176,18.5316,18.4473,18.5269,58217.2702
2008-05-06 11:00:00,39.56,39.64,39.55,39.63,82172.70194986073,18.5223,18.5597,18.5176,18.555,82172.7019
2008-05-06 11:10:00,39.63,39.74,39.58,39.58,68523.67688022285,18.555,18.6065,18.5316,18.5316,68523.6769
2008-05-06 11:20:00,39.58,39.61,39.57,39.61,28690.807799442897,18.5316,18.5457,18.5269,18.5457,28690.8078
2008-05-06 11:30:00,39.6,39.63,39.6,39.62,21448.46796657382,18.541,18.555,18.541,18.5503,21448.468
2008-05-06 11:40:00,39.63,39.64,39.62,39.63,22841.225626740947,18.555,18.5597,18.5503,18.555,22841.2256
2008-05-06 11:50:00,39.63,39.66,39.56,39.56,54456.82451253482,18.555,18.5691,18.5223,18.5223,54456.8245
2008-05-06 12:00:00,39.57,39.66,39.56,39.63,53481.89415041783,18.5269,18.5691,18.5223,18.555,53481.8942
2008-05-06 12:10:00,39.65,39.74,39.63,39.72,111142.06128133704,18.5644,18.6065,18.555,18.5972,111142.0613
2008-05-06 12:20:00,39.69,39.88,39.66,39.8,45125.34818941505,18.5831,18.6721,18.5691,18.6346,45125.3482
2008-05-06 12:30:00,39.8,39.83,39.79,39.81,32451.25348189416,18.6346,18.6487,18.6299,18.6393,32451.2535
2008-05-06 12:40:00,39.79,39.86,39.79,39.86,13927.57660167131,18.6299,18.6627,18.6299,18.6627,13927.5766
2008-05-06 12:50:00,39.86,39.95,39.86,39.91,25766.01671309192,18.6627,18.7049,18.6627,18.6861,25766.0167
2008-05-06 13:00:00,39.91,40.04,39.91,40.04,31476.32311977716,18.6861,18.747,18.6861,18.747,31476.3231
2008-05-06 13:10:00,40.04,40.06,39.95,39.99,57938.71866295265,18.747,18.7564,18.7049,18.7236,57938.7187
2008-05-06 13:20:00,39.99,40.03,39.96,40.0,22980.501392757666,18.7236,18.7423,18.7095,18.7283,22980.5014
2008-05-06 13:30:00,40.01,40.01,39.97,39.98,43454.03899721448,18.7329,18.7329,18.7142,18.7189,43454.039
2008-05-06 13:40:00,39.98,39.99,39.88,39.9,41504.178272980505,18.7189,18.7236,18.6721,18.6814,41504.1783
2008-05-06 13:50:00,39.9,39.96,39.9,39.95,29247.91086350975,18.6814,18.7095,18.6814,18.7049,29247.9109
2008-05-06 14:00:00,39.95,39.96,39.86,39.86,50974.930362117,18.7049,18.7095,18.6627,18.6627,50974.9304
2008-05-06 14:10:00,39.86,39.88,39.83,39.87,49303.621169916434,18.6627,18.6721,18.6487,18.6674,49303.6212
2008-05-06 14:20:00,39.86,39.86,39.76,39.78,56406.6852367688,18.6627,18.6627,18.6159,18.6253,56406.6852
2008-05-06 14:30:00,39.78,39.84,39.78,39.79,61142.06128133705,18.6253,18.6533,18.6253,18.6299,61142.0613
2008-05-06 14:40:00,39.78,39.9,39.78,39.88,92757.66016713092,18.6253,18.6814,18.6253,18.6721,92757.6602
2008-05-06 14:50:00,39.88,39.96,39.86,39.96,77994.42896935933,18.6721,18.7095,18.6627,18.7095,77994.429
2008-05-06 15:00:00,39.96,39.96,39.9,39.92,43314.76323119777,18.7095,18.7095,18.6814,18.6908,43314.7632
2008-05-06 15:10:00,39.93,39.96,39.91,39.91,63091.92200557103,18.6955,18.7095,18.6861,18.6861,63091.922
2008-05-06 15:20:00,39.91,39.96,39.87,39.95,47214.484679665744,18.6861,18.7095,18.6674,18.7049,47214.4847
2008-05-06 15:30:00,39.96,40.01,39.95,39.97,110584.9582172702,18.7095,18.7329,18.7049,18.7142,110584.9582
2008-05-06 15:40:00,39.97,39.98,39.85,39.86,84401.11420612814,18.7142,18.7189,18.658,18.6627,84401.1142
2008-05-06 15:50:00,39.86,39.98,39.85,39.94,207242.3398328691,18.6627,18.7189,18.658,18.7002,207242.3398
2008-05-07 09:30:00,40.26,40.26,39.73,40.06,39554.31754874652,18.85,18.85,18.6018,18.7564,39554.3175
2008-05-07 09:40:00,40.07,40.09,39.72,39.78,51114.20612813371,18.761,18.7704,18.5972,18.6253,51114.2061
2008-05-07 09:50:00,39.78,39.86,39.71,39.72,38161.55988857939,18.6253,18.6627,18.5925,18.5972,38161.5599
2008-05-07 10:00:00,39.72,39.72,39.64,39.71,32590.529247910865,18.5972,18.5972,18.5597,18.5925,32590.5292
2008-05-07 10:10:00,39.69,39.7,39.55,39.58,33704.73537604457,18.5831,18.5878,18.5176,18.5316,33704.7354
2008-05-07 10:20:00,39.58,39.61,39.55,39.57,29665.73816155989,18.5316,18.5457,18.5176,18.5269,29665.7382
2008-05-07 10:30:00,39.57,39.63,39.48,39.63,87465.18105849583,18.5269,18.555,18.4848,18.555,87465.1811
2008-05-07 10:40:00,39.63,39.63,39.5,39.5,38022.28412256268,18.555,18.555,18.4942,18.4942,38022.2841
2008-05-07 10:50:00,39.51,39.51,39.31,39.32,51532.03342618384,18.4988,18.4988,18.4052,18.4099,51532.0334
2008-05-07 11:00:00,39.32,39.45,39.31,39.45,26740.947075208915,18.4099,18.4707,18.4052,18.4707,26740.9471
2008-05-07 11:10:00,39.45,39.47,39.33,39.44,39275.766016713096,18.4707,18.4801,18.4146,18.4661,39275.766
2008-05-07 11:20:00,39.44,39.44,39.39,39.39,27158.774373259053,18.4661,18.4661,18.4427,18.4427,27158.7744
2008-05-07 11:30:00,39.4,39.43,39.32,39.34,23676.880222841228,18.4473,18.4614,18.4099,18.4192,23676.8802
2008-05-07 11:40:00,39.34,39.34,39.31,39.33,27576.601671309192,18.4192,18.4192,18.4052,18.4146,27576.6017
2008-05-07 11:50:00,39.33,39.34,39.3,39.31,26323.119777158776,18.4146,18.4192,18.4005,18.4052,26323.1198
2008-05-07 12:00:00,39.32,39.33,39.24,39.24,49860.72423398329,18.4099,18.4146,18.3724,18.3724,49860.7242
2008-05-07 12:10:00,39.24,39.25,39.03,39.13,169498.60724233984,18.3724,18.3771,18.2741,18.3209,169498.6072
2008-05-07 12:20:00,39.13,39.29,39.11,39.22,40529.24791086351,18.3209,18.3958,18.3116,18.3631,40529.2479
2008-05-07 12:30:00,39.2,39.31,39.2,39.3,16852.367688022285,18.3537,18.4052,18.3537,18.4005,16852.3677
2008-05-07 12:40:00,39.31,39.42,39.3,39.38,30919.22005571031,18.4052,18.4567,18.4005,18.438,30919.2201
2008-05-07 12:50:00,39.39,39.4,39.36,39.36,16155.98885793872,18.4427,18.4473,18.4286,18.4286,16155.9889
2008-05-07 13:00:00,39.35,39.36,39.3,39.31,27855.15320334262,18.4239,18.4286,18.4005,18.4052,27855.1532
2008-05-07 13:10:00,39.31,39.35,39.3,39.35,31615.598885793872,18.4052,18.4239,18.4005,18.4239,31615.5989
2008-05-07 13:20:00,39.35,39.36,39.21,39.23,30222.841225626744,18.4239,18.4286,18.3584,18.3677,30222.8412
2008-05-07 13:30:00,39.23,39.25,39.17,39.17,24930.362116991644,18.3677,18.3771,18.3397,18.3397,24930.3621
2008-05-07 13:40:00,39.17,39.18,39.14,39.16,37465.18105849582,18.3397,18.3443,18.3256,18.335,37465.1811
2008-05-07 13:50:00,39.17,39.18,39.15,39.16,26044.56824512535,18.3397,18.3443,18.3303,18.335,26044.5682
2008-05-07 14:00:00,39.16,39.19,39.15,39.16,59331.47632311978,18.335,18.349,18.3303,18.335,59331.4763
2008-05-07 14:10:00,39.17,39.25,39.15,39.24,61002.785515320335,18.3397,18.3771,18.3303,18.3724,61002.7855
2008-05-07 14:20:00,39.24,39.25,39.15,39.2,39415.04178272981,18.3724,18.3771,18.3303,18.3537,39415.0418
2008-05-07 14:30:00,39.18,39.18,39.11,39.15,76740.94707520891,18.3443,18.3443,18.3116,18.3303,76740.9471
2008-05-07 14:40:00,39.15,39.22,39.14,39.2,40529.24791086351,18.3303,18.3631,18.3256,18.3537,40529.2479
2008-05-07 14:50:00,39.21,39.25,39.15,39.18,75626.74094707522,18.3584,18.3771,18.3303,18.3443,75626.7409
2008-05-07 15:00:00,39.18,39.18,39.08,39.11,64066.85236768803,18.3443,18.3443,18.2975,18.3116,64066.8524
2008-05-07 15:10:00,39.1,39.12,39.07,39.09,85515.32033426184,18.3069,18.3162,18.2928,18.3022,85515.3203
2008-05-07 15:20:00,39.1,39.1,38.94,38.97,63370.47353760446,18.3069,18.3069,18.232,18.246,63370.4735
2008-05-07 15:30:00,38.97,39.01,38.93,38.98,116434.54038997216,18.246,18.2647,18.2273,18.2507,116434.5404
2008-05-07 15:40:00,38.98,39.04,38.95,39.01,111281.33704735377,18.2507,18.2788,18.2366,18.2647,111281.337
2008-05-07 15:50:00,39.0,39.01,38.81,38.87,239275.7660167131,18.2601,18.2647,18.1711,18.1992,239275.766
2008-05-08 09:30:00,38.93,38.93,38.74,38.75,59470.75208913649,18.2273,18.2273,18.1383,18.143,59470.7521
2008-05-08 09:40:00,38.76,38.99,38.75,38.99,65181.05849582173,18.1477,18.2554,18.143,18.2554,65181.0585
2008-05-08 09:50:00,38.99,39.08,38.92,38.99,55153.203342618384,18.2554,18.2975,18.2226,18.2554,55153.2033
2008-05-08 10:00:00,38.99,38.99,38.88,38.89,52367.68802228413,18.2554,18.2554,18.2039,18.2086,52367.688
2008-05-08 10:10:00,38.91,38.91,38.78,38.8,43871.86629526463,18.2179,18.2179,18.157,18.1664,43871.8663
2008-05-08 10:20:00,38.8,38.85,38.74,38.81,52646.23955431755,18.1664,18.1898,18.1383,18.1711,52646.2396
2008-05-08 10:30:00,38.81,38.83,38.61,38.61,60306.40668523677,18.1711,18.1805,18.0775,18.0775,60306.4067
2008-05-08 10:40:00,38.61,38.64,38.54,38.59,44428.96935933148,18.0775,18.0915,18.0447,18.0681,44428.9694
2008-05-08 10:50:00,38.59,38.62,38.56,38.6,34401.114206128135,18.0681,18.0821,18.054,18.0728,34401.1142
2008-05-08 11:00:00,38.6,38.74,38.59,38.74,51810.58495821728,18.0728,18.1383,18.0681,18.1383,51810.585
2008-05-08 11:10:00,38.72,38.76,38.71,38.73,32869.08077994429,18.129,18.1477,18.1243,18.1336,32869.0808
2008-05-08 11:20:00,38.73,38.99,38.72,38.97,69777.15877437327,18.1336,18.2554,18.129,18.246,69777.1588
2008-05-08 11:30:00,38.97,38.98,38.82,38.82,30222.841225626744,18.246,18.2507,18.1758,18.1758,30222.8412
2008-05-08 11:40:00,38.82,38.85,38.72,38.82,34261.83844011142,18.1758,18.1898,18.129,18.1758,34261.8384
2008-05-08 11:50:00,38.81,38.89,38.76,38.89,16573.816155988858,18.1711,18.2086,18.1477,18.2086,16573.8162
2008-05-08 12:00:00,38.87,38.89,38.79,38.89,22144.846796657384,18.1992,18.2086,18.1617,18.2086,22144.8468
2008-05-08 12:10:00,38.89,38.91,38.78,38.79,44986.072423398335,18.2086,18.2179,18.157,18.1617,44986.0724
2008-05-08 12:20:00,38.79,38.88,38.79,38.82,23119.777158774374,18.1617,18.2039,18.1617,18.1758,23119.7772
2008-05-08 12:30:00,38.81,38.84,38.78,38.79,14623.955431754875,18.1711,18.1851,18.157,18.1617,14623.9554
2008-05-08 12:40:00,38.8,38.85,38.79,38.81,11142.061281337048,18.1664,18.1898,18.1617,18.1711,11142.0613
2008-05-08 12:50:00,38.8,38.86,38.79,38.82,12116.99164345404,18.1664,18.1945,18.1617,18.1758,12116.9916
2008-05-08 13:00:00,38.8,38.93,38.8,38.85,22562.674094707523,18.1664,18.2273,18.1664,18.1898,22562.6741
2008-05-08 13:10:00,38.85,38.87,38.79,38.84,16434.540389972146,18.1898,18.1992,18.1617,18.1851,16434.5404
2008-05-08 13:20:00,38.83,39.01,38.83,39.01,26044.56824512535,18.1805,18.2647,18.1805,18.2647,26044.5682
2008-05-08 13:30:00,38.99,39.02,38.89,38.89,20334.26183844012,18.2554,18.2694,18.2086,18.2086,20334.2618
2008-05-08 13:40:00,38.89,38.99,38.89,38.99,31337.04735376045,18.2086,18.2554,18.2086,18.2554,31337.0474
2008-05-08 13:50:00,38.99,39.08,38.99,39.08,16155.98885793872,18.2554,18.2975,18.2554,18.2975,16155.9889
2008-05-08 14:00:00,39.08,39.08,38.94,38.95,17409.47075208914,18.2975,18.2975,18.232,18.2366,17409.4708
2008-05-08 14:10:00,38.92,38.96,38.84,38.84,22423.398328690808,18.2226,18.2413,18.1851,18.1851,22423.3983
2008-05-08 14:20:00,38.84,38.94,38.83,38.86,26323.119777158776,18.1851,18.232,18.1805,18.1945,26323.1198
2008-05-08 14:30:00,38.84,38.84,38.79,38.79,24094.707520891367,18.1851,18.1851,18.1617,18.1617,24094.7075
2008-05-08 14:40:00,38.8,38.82,38.76,38.79,37743.73259052925,18.1664,18.1758,18.1477,18.1617,37743.7326
2008-05-08 14:50:00,38.79,38.79,38.76,38.77,19637.883008356548,18.1617,18.1617,18.1477,18.1524,19637.883
2008-05-08 15:00:00,38.77,38.82,38.76,38.79,28690.807799442897,18.1524,18.1758,18.1477,18.1617,28690.8078
2008-05-08 15:10:00,38.8,38.82,38.76,38.78,38997.21448467967,18.1664,18.1758,18.1477,18.157,38997.2145
2008-05-08 15:20:00,38.78,38.86,38.76,38.82,39554.31754874652,18.157,18.1945,18.1477,18.1758,39554.3175
2008-05-08 15:30:00,38.81,38.85,38.79,38.85,70473.53760445683,18.1711,18.1898,18.1617,18.1898,70473.5376
2008-05-08 15:40:00,38.84,38.89,38.78,38.86,89415.04178272981,18.1851,18.2086,18.157,18.1945,89415.0418
2008-05-08 15:50:00,38.86,38.89,38.84,38.88,94011.14206128134,18.1945,18.2086,18.1851,18.2039,94011.1421
2008-05-09 09:30:00,38.71,38.8,38.42,38.51,38857.93871866296,18.1243,18.1664,17.9885,18.0306,38857.9387
2008-05-09 09:40:00,38.52,38.76,38.51,38.75,48467.96657381616,18.0353,18.1477,18.0306,18.143,48467.9666
2008-05-09 09:50:00,38.75,38.89,38.71,38.76,56545.96100278552,18.143,18.2086,18.1243,18.1477,56545.961
2008-05-09 10:00:00,38.76,38.97,38.76,38.97,53203.342618384406,18.1477,18.246,18.1477,18.246,53203.3426
2008-05-09 10:10:00,38.97,38.97,38.83,38.94,48746.51810584959,18.246,18.246,18.1805,18.232,48746.5181
2008-05-09 10:20:00,38.94,38.95,38.83,38.89,38022.28412256268,18.232,18.2366,18.1805,18.2086,38022.2841
2008-05-09 10:30:00,38.89,38.9,38.81,38.87,44568.24512534819,18.2086,18.2132,18.1711,18.1992,44568.2451
2008-05-09 10:40:00,38.84,38.96,38.84,38.89,32311.97771587744,18.1851,18.2413,18.1851,18.2086,32311.9777
2008-05-09 10:50:00,38.89,38.9,38.8,38.84,25348.189415041783,18.2086,18.2132,18.1664,18.1851,25348.1894
2008-05-09 11:00:00,38.84,38.86,38.79,38.82,26323.119777158776,18.1851,18.1945,18.1617,18.1758,26323.1198
2008-05-09 11:10:00,38.83,38.84,38.74,38.79,19637.883008356548,18.1805,18.1851,18.1383,18.1617,19637.883
2008-05-09 11:20:00,38.76,38.79,38.71,38.74,22701.949860724235,18.1477,18.1617,18.1243,18.1383,22701.9499
2008-05-09 11:30:00,38.74,38.74,38.67,38.69,21169.91643454039,18.1383,18.1383,18.1055,18.1149,21169.9164
2008-05-09 11:40:00,38.69,38.71,38.64,38.64,19080.77994428969,18.1149,18.1243,18.0915,18.0915,19080.7799
2008-05-09 11:50:00,38.65,38.71,38.64,38.64,24233.98328690808,18.0962,18.1243,18.0915,18.0915,24233.9833
2008-05-09 12:00:00,38.64,38.69,38.64,38.66,11002.785515320336,18.0915,18.1149,18.0915,18.1009,11002.7855
2008-05-09 12:10:00,38.66,38.69,38.64,38.69,23398.3286908078,18.1009,18.1149,18.0915,18.1149,23398.3287
2008-05-09 12:20:00,38.69,38.71,38.65,38.69,17966.57381615599,18.1149,18.1243,18.0962,18.1149,17966.5738
2008-05-09 12:30:00,38.69,38.75,38.69,38.74,21169.91643454039,18.1149,18.143,18.1149,18.1383,21169.9164
2008-05-09 12:40:00,38.74,38.76,38.74,38.74,13231.197771587744,18.1383,18.1477,18.1383,18.1383,13231.1978
2008-05-09 12:50:00,38.76,38.87,38.75,38.85,19916.43454038997,18.1477,18.1992,18.143,18.1898,19916.4345
2008-05-09 13:00:00,38.85,38.85,38.79,38.82,16573.816155988858,18.1898,18.1898,18.1617,18.1758,16573.8162
2008-05-09 13:10:00,38.82,38.84,38.8,38.8,16991.643454038996,18.1758,18.1851,18.1664,18.1664,16991.6435
2008-05-09 13:20:00,38.82,38.84,38.76,38.78,47632.31197771588,18.1758,18.1851,18.1477,18.157,47632.312
2008-05-09 13:30:00,38.77,38.79,38.76,38.79,28969.359331476324,18.1524,18.1617,18.1477,18.1617,28969.3593
2008-05-09 13:40:00,38.79,38.79,38.68,38.69,66155.98885793872,18.1617,18.1617,18.1102,18.1149,66155.9889
2008-05-09 13:50:00,38.69,38.69,38.62,38.69,39275.766016713096,18.1149,18.1149,18.0821,18.1149,39275.766
2008-05-09 14:00:00,38.69,38.74,38.65,38.65,23537.604456824512,18.1149,18.1383,18.0962,18.0962,23537.6045
2008-05-09 14:10:00,38.66,38.71,38.65,38.69,18523.676880222843,18.1009,18.1243,18.0962,18.1149,18523.6769
2008-05-09 14:20:00,38.68,38.69,38.63,38.64,21866.29526462396,18.1102,18.1149,18.0868,18.0915,21866.2953
2008-05-09 14:30:00,38.63,38.67,38.61,38.67,26044.56824512535,18.0868,18.1055,18.0775,18.1055,26044.5682
2008-05-09 14:40:00,38.66,38.72,38.66,38.66,19916.43454038997,18.1009,18.129,18.1009,18.1009,19916.4345
2008-05-09 14:50:00,38.65,38.72,38.65,38.69,18105.849582172705,18.0962,18.129,18.0962,18.1149,18105.8496
2008-05-09 15:00:00,38.69,38.78,38.69,38.77,24233.98328690808,18.1149,18.157,18.1149,18.1524,24233.9833
2008-05-09 15:10:00,38.77,38.79,38.75,38.79,22701.949860724235,18.1524,18.1617,18.143,18.1617,22701.9499
2008-05-09 15:20:00,38.79,38.89,38.78,38.89,38300.8356545961,18.1617,18.2086,18.157,18.2086,38300.8357
2008-05-09 15:30:00,38.89,38.92,38.84,38.89,46378.83008356546,18.2086,18.2226,18.1851,18.2086,46378.8301
2008-05-09 15:40:00,38.89,38.94,38.82,38.84,52785.51532033426,18.2086,18.232,18.1758,18.1851,52785.5153
2008-05-09 15:50:00,38.83,38.88,38.8,38.83,100696.37883008356,18.1805,18.2039,18.1664,18.1805,100696.3788
2008-05-12 09:30:00,38.88,39.14,38.88,39.04,88718.66295264625,18.2039,18.3256,18.2039,18.2788,88718.663
2008-05-12 09:40:00,39.04,39.21,39.03,39.07,73537.60445682451,18.2788,18.3584,18.2741,18.2928,73537.6045
2008-05-12 09:50:00,39.07,39.09,38.84,38.87,45682.45125348189,18.2928,18.3022,18.1851,18.1992,45682.4513
2008-05-12 10:00:00,38.88,38.89,38.83,38.84,31337.04735376045,18.2039,18.2086,18.1805,18.1851,31337.0474
2008-05-12 10:10:00,38.84,38.85,38.63,38.66,36629.526462395545,18.1851,18.1898,18.0868,18.1009,36629.5265
2008-05-12 10:20:00,38.64,38.69,38.64,38.66,32311.97771587744,18.0915,18.1149,18.0915,18.1009,32311.9777
2008-05-12 10:30:00,38.66,38.66,38.59,38.64,34261.83844011142,18.1009,18.1009,18.0681,18.0915,34261.8384
2008-05-12 10:40:00,38.65,38.76,38.61,38.74,28551.532033426185,18.0962,18.1477,18.0775,18.1383,28551.532
2008-05-12 10:50:00,38.73,38.77,38.73,38.73,20334.26183844012,18.1336,18.1524,18.1336,18.1336,20334.2618
2008-05-12 11:00:00,38.73,38.79,38.65,38.65,36490.25069637883,18.1336,18.1617,18.0962,18.0962,36490.2507
2008-05-12 11:10:00,38.65,38.65,38.58,38.61,27298.05013927577,18.0962,18.0962,18.0634,18.0775,27298.0501
2008-05-12 11:20:00,38.62,38.69,38.62,38.66,21727.01949860724,18.0821,18.1149,18.0821,18.1009,21727.0195
2008-05-12 11:30:00,38.66,38.72,38.64,38.71,23259.05292479109,18.1009,18.129,18.0915,18.1243,23259.0529
2008-05-12 11:40:00,38.71,38.74,38.68,38.74,36908.07799442897,18.1243,18.1383,18.1102,18.1383,36908.078
2008-05-12 11:50:00,38.74,38.75,38.71,38.73,20752.089136490253,18.1383,18.143,18.1243,18.1336,20752.0891
2008-05-12 12:00:00,38.72,38.79,38.71,38.77,14623.955431754875,18.129,18.1617,18.1243,18.1524,14623.9554
2008-05-12 12:10:00,38.77,38.82,38.75,38.75,20612.813370473537,18.1524,18.1758,18.143,18.143,20612.8134
2008-05-12 12:20:00,38.75,38.82,38.75,38.81,12256.267409470753,18.143,18.1758,18.143,18.1711,12256.2674
2008-05-12 12:30:00,38.8,38.81,38.77,38.79,12952.64623955432,18.1664,18.1711,18.1524,18.1617,12952.6462
2008-05-12 12:40:00,38.78,38.82,38.75,38.75,20612.813370473537,18.157,18.1758,18.143,18.143,20612.8134
2008-05-12 12:50:00,38.76,38.81,38.74,38.76,10724.23398328691,18.1477,18.1711,18.1383,18.1477,10724.234
2008-05-12 13:00:00,38.76,38.93,38.76,38.76,73398.3286908078,18.1477,18.2273,18.1477,18.1477,73398.3287
2008-05-12 13:10:00,38.76,38.76,38.71,38.72,13091.922005571032,18.1477,18.1477,18.1243,18.129,13091.922
2008-05-12 13:20:00,38.71,38.75,38.69,38.71,11977.715877437327,18.1243,18.143,18.1149,18.1243,11977.7159
2008-05-12 13:30:00,38.7,38.72,38.65,38.71,19080.77994428969,18.1196,18.129,18.0962,18.1243,19080.7799
2008-05-12 13:40:00,38.73,38.75,38.7,38.74,13788.300835654596,18.1336,18.143,18.1196,18.1383,13788.3008
2008-05-12 13:50:00,38.75,38.85,38.74,38.77,36211.69916434541,18.143,18.1898,18.1383,18.1524,36211.6992
2008-05-12 14:00:00,38.78,38.79,38.71,38.77,22284.122562674096,18.157,18.1617,18.1243,18.1524,22284.1226
2008-05-12 14:10:00,38.77,38.81,38.76,38.78,13231.197771587744,18.1524,18.1711,18.1477,18.157,13231.1978
2008-05-12 14:20:00,38.79,38.9,38.76,38.89,21727.01949860724,18.1617,18.2132,18.1477,18.2086,21727.0195
2008-05-12 14:30:00,38.89,38.92,38.84,38.9,27576.601671309192,18.2086,18.2226,18.1851,18.2132,27576.6017
2008-05-12 14:40:00,38.91,38.95,38.91,38.94,16573.816155988858,18.2179,18.2366,18.2179,18.232,16573.8162
2008-05-12 14:50:00,38.94,38.98,38.92,38.98,32033.42618384401,18.232,18.2507,18.2226,18.2507,32033.4262
2008-05-12 15:00:00,38.97,39.02,38.92,39.01,37743.73259052925,18.246,18.2694,18.2226,18.2647,37743.7326
2008-05-12 15:10:00,39.0,39.06,38.99,39.03,31337.04735376045,18.2601,18.2881,18.2554,18.2741,31337.0474
2008-05-12 15:20:00,39.05,39.05,38.97,39.04,40529.24791086351,18.2835,18.2835,18.246,18.2788,40529.2479
2008-05-12 15:30:00,39.04,39.07,38.99,39.06,42339.83286908078,18.2788,18.2928,18.2554,18.2881,42339.8329
2008-05-12 15:40:00,39.04,39.17,39.04,39.16,68802.22841225627,18.2788,18.3397,18.2788,18.335,68802.2284
2008-05-12 15:50:00,39.15,39.2,39.11,39.15,138440.1114206128,18.3303,18.3537,18.3116,18.3303,138440.1114
2008-05-13 09:30:00,39.38,39.6,39.38,39.48,95125.34818941505,18.438,18.541,18.438,18.4848,95125.3482
2008-05-13 09:40:00,39.47,39.74,39.43,39.65,91364.9025069638,18.4801,18.6065,18.4614,18.5644,91364.9025
2008-05-13 09:50:00,39.63,39.74,39.59,39.66,64345.40389972145,18.555,18.6065,18.5363,18.5691,64345.4039
2008-05-13 10:00:00,39.66,39.73,39.63,39.72,70473.53760445683,18.5691,18.6018,18.555,18.5972,70473.5376
2008-05-13 10:10:00,39.72,39.83,39.69,39.82,76601.6713091922,18.5972,18.6487,18.5831,18.644,76601.6713
2008-05-13 10:20:00,39.82,39.96,39.78,39.82,83983.286908078,18.644,18.7095,18.6253,18.644,83983.2869
2008-05-13 10:30:00,39.82,39.91,39.72,39.83,63091.92200557103,18.644,18.6861,18.5972,18.6487,63091.922
2008-05-13 10:40:00,39.83,39.93,39.83,39.88,62952.64623955432,18.6487,18.6955,18.6487,18.6721,62952.6462
2008-05-13 10:50:00,39.88,39.98,39.87,39.92,55710.30640668524,18.6721,18.7189,18.6674,18.6908,55710.3064
2008-05-13 11:00:00,39.91,39.97,39.88,39.97,43732.59052924792,18.6861,18.7142,18.6721,18.7142,43732.5905
2008-05-13 11:10:00,39.96,40.11,39.95,40.07,72005.57103064067,18.7095,18.7798,18.7049,18.761,72005.571
2008-05-13 11:20:00,40.07,40.08,39.9,39.9,96518.10584958218,18.761,18.7657,18.6814,18.6814,96518.1058
2008-05-13 11:30:00,39.9,39.93,39.86,39.86,73676.88022284122,18.6814,18.6955,18.6627,18.6627,73676.8802
2008-05-13 11:40:00,39.86,39.91,39.81,39.91,55571.03064066853,18.6627,18.6861,18.6393,18.6861,55571.0306
2008-05-13 11:50:00,39.91,40.0,39.86,39.92,216991.643454039,18.6861,18.7283,18.6627,18.6908,216991.6435
2008-05-13 12:00:00,39.92,40.07,39.92,40.06,80083.56545961004,18.6908,18.761,18.6908,18.7564,80083.5655
2008-05-13 12:10:00,40.06,40.06,39.92,40.01,61142.06128133705,18.7564,18.7564,18.6908,18.7329,61142.0613
2008-05-13 12:20:00,40.03,40.09,40.01,40.01,57520.89136490251,18.7423,18.7704,18.7329,18.7329,57520.8914
2008-05-13 12:30:00,40.03,40.03,39.95,40.01,55849.58217270195,18.7423,18.7423,18.7049,18.7329,55849.5822
2008-05-13 12:40:00,40.01,40.03,39.94,39.96,35515.32033426184,18.7329,18.7423,18.7002,18.7095,35515.3203
2008-05-13 12:50:00,39.96,39.97,39.91,39.96,39415.04178272981,18.7095,18.7142,18.6861,18.7095,39415.0418
2008-05-13 13:00:00,39.97,39.99,39.91,39.92,47075.20891364903,18.7142,18.7236,18.6861,18.6908,47075.2089
2008-05-13 13:10:00,39.94,39.94,39.79,39.79,37465.18105849582,18.7002,18.7002,18.6299,18.6299,37465.1811
2008-05-13 13:20:00,39.79,39.85,39.78,39.78,45961.00278551533,18.6299,18.658,18.6253,18.6253,45961.0028
2008-05-13 13:30:00,39.8,39.88,39.79,39.84,40807.79944289694,18.6346,18.6721,18.6299,18.6533,40807.7994
2008-05-13 13:40:00,39.83,39.89,39.83,39.83,40947.07520891365,18.6487,18.6768,18.6487,18.6487,40947.0752
2008-05-13 13:50:00,39.83,39.83,39.76,39.76,38022.28412256268,18.6487,18.6487,18.6159,18.6159,38022.2841
2008-05-13 14:00:00,39.76,39.79,39.71,39.73,73676.88022284122,18.6159,18.6299,18.5925,18.6018,73676.8802
2008-05-13 14:10:00,39.73,39.73,39.63,39.67,58356.54596100279,18.6018,18.6018,18.555,18.5738,58356.546
2008-05-13 14:20:00,39.67,39.67,39.6,39.61,102646.23955431757,18.5738,18.5738,18.541,18.5457,102646.2396
2008-05-13 14:30:00,39.62,39.69,39.61,39.66,50417.82729805014,18.5503,18.5831,18.5457,18.5691,50417.8273
2008-05-13 14:40:00,39.66,39.69,39.64,39.67,47632.31197771588,18.5691,18.5831,18.5597,18.5738,47632.312
2008-05-13 14:50:00,39.65,39.74,39.64,39.74,44289.69359331477,18.5644,18.6065,18.5597,18.6065,44289.6936
2008-05-13 15:00:00,39.73,39.78,39.71,39.78,44568.24512534819,18.6018,18.6253,18.5925,18.6253,44568.2451
2008-05-13 15:10:00,39.78,39.81,39.73,39.74,51810.58495821728,18.6253,18.6393,18.6018,18.6065,51810.585
2008-05-13 15:20:00,39.74,39.76,39.72,39.73,51392.75766016713,18.6065,18.6159,18.5972,18.6018,51392.7577
2008-05-13 15:30:00,39.75,39.76,39.68,39.76,103760.44568245126,18.6112,18.6159,18.5784,18.6159,103760.4457
2008-05-13 15:40:00,39.76,39.8,39.76,39.78,150557.10306406685,18.6159,18.6346,18.6159,18.6253,150557.1031
2008-05-13 15:50:00,39.79,39.81,39.7,39.74,171587.74373259055,18.6299,18.6393,18.5878,18.6065,171587.7437
2008-05-14 09:30:00,40.09,40.14,39.95,40.14,64902.50696378831,18.7704,18.7938,18.7049,18.7938,64902.507
2008-05-14 09:40:00,40.11,40.21,40.08,40.14,75208.91364902507,18.7798,18.8266,18.7657,18.7938,75208.9136
2008-05-14 09:50:00,40.12,40.19,40.01,40.04,38997.21448467967,18.7844,18.8172,18.7329,18.747,38997.2145
2008-05-14 10:00:00,40.04,40.06,39.96,39.97,55292.4791086351,18.747,18.7564,18.7095,18.7142,55292.4791
2008-05-14 10:10:00,39.96,40.01,39.91,39.99,35933.14763231198,18.7095,18.7329,18.6861,18.7236,35933.1476
2008-05-14 10:20:00,39.99,39.99,39.9,39.94,40389.9721448468,18.7236,18.7236,18.6814,18.7002,40389.9721
2008-05-14 10:30:00,39.93,40.08,39.88,39.99,65181.05849582173,18.6955,18.7657,18.6721,18.7236,65181.0585
2008-05-14 10:40:00,39.99,40.01,39.86,39.86,18105.849582172705,18.7236,18.7329,18.6627,18.6627,18105.8496
2008-05-14 10:50:00,39.87,39.87,39.78,39.81,16991.643454038996,18.6674,18.6674,18.6253,18.6393,16991.6435
2008-05-14 11:00:00,39.82,39.83,39.76,39.76,14623.955431754875,18.644,18.6487,18.6159,18.6159,14623.9554
2008-05-14 11:10:00,39.76,39.84,39.76,39.81,18662.952646239555,18.6159,18.6533,18.6159,18.6393,18662.9526
2008-05-14 11:20:00,39.81,39.82,39.76,39.78,10306.406685236769,18.6393,18.644,18.6159,18.6253,10306.4067
2008-05-14 11:30:00,39.8,39.88,39.8,39.88,18523.676880222843,18.6346,18.6721,18.6346,18.6721,18523.6769
2008-05-14 11:40:00,39.88,39.92,39.86,39.92,12395.543175487466,18.6721,18.6908,18.6627,18.6908,12395.5432
2008-05-14 11:50:00,39.9,39.9,39.83,39.88,6545.961002785516,18.6814,18.6814,18.6487,18.6721,6545.961
2008-05-14 12:00:00,39.88,39.91,39.78,39.89,6963.788300835655,18.6721,18.6861,18.6253,18.6768,6963.7883
2008-05-14 12:10:00,39.89,39.9,39.86,39.86,3760.4456824512536,18.6768,18.6814,18.6627,18.6627,3760.4457
2008-05-14 12:20:00,39.86,39.89,39.86,39.86,5292.479108635098,18.6627,18.6768,18.6627,18.6627,5292.4791
2008-05-14 12:30:00,39.87,39.91,39.86,39.91,25069.63788300836,18.6674,18.6861,18.6627,18.6861,25069.6379
2008-05-14 12:40:00,39.91,39.91,39.88,39.89,10027.855153203343,18.6861,18.6861,18.6721,18.6768,10027.8552
2008-05-14 12:50:00,39.88,39.92,39.88,39.92,4874.651810584958,18.6721,18.6908,18.6721,18.6908,4874.6518
2008-05-14 13:00:00,39.92,40.01,39.91,40.01,15320.33426183844,18.6908,18.7329,18.6861,18.7329,15320.3343
2008-05-14 13:10:00,40.02,40.07,40.0,40.06,9888.57938718663,18.7376,18.761,18.7283,18.7564,9888.5794
2008-05-14 13:20:00,40.08,40.11,40.05,40.1,17548.74651810585,18.7657,18.7798,18.7517,18.7751,17548.7465
2008-05-14 13:30:00,40.1,40.12,40.02,40.04,17966.57381615599,18.7751,18.7844,18.7376,18.747,17966.5738
2008-05-14 13:40:00,40.03,40.06,40.01,40.04,11699.1643454039,18.7423,18.7564,18.7329,18.747,11699.1643
2008-05-14 13:50:00,40.04,40.04,39.98,39.99,10445.682451253482,18.747,18.747,18.7189,18.7236,10445.6825
2008-05-14 14:00:00,39.98,40.0,39.98,39.98,15041.782729805014,18.7189,18.7283,18.7189,18.7189,15041.7827
2008-05-14 14:10:00,39.99,40.04,39.98,40.04,17827.298050139278,18.7236,18.747,18.7189,18.747,17827.2981
2008-05-14 14:20:00,40.05,40.09,40.04,40.08,21587.74373259053,18.7517,18.7704,18.747,18.7657,21587.7437
2008-05-14 14:30:00,40.06,40.08,40.0,40.0,24512.534818941505,18.7564,18.7657,18.7283,18.7283,24512.5348
2008-05-14 14:40:00,40.01,40.02,39.98,40.0,58217.27019498608,18.7329,18.7376,18.7189,18.7283,58217.2702
2008-05-14 14:50:00,39.99,40.0,39.98,39.98,29944.28969359332,18.7236,18.7283,18.7189,18.7189,29944.2897
2008-05-14 15:00:00,39.98,40.0,39.96,39.99,28272.98050139276,18.7189,18.7283,18.7095,18.7236,28272.9805
2008-05-14 15:10:00,39.99,40.0,39.91,39.96,53064.066852367694,18.7236,18.7283,18.6861,18.7095,53064.0669
2008-05-14 15:20:00,39.95,39.96,39.92,39.94,51532.03342618384,18.7049,18.7095,18.6908,18.7002,51532.0334
2008-05-14 15:30:00,39.94,39.95,39.9,39.92,66713.09192200558,18.7002,18.7049,18.6814,18.6908,66713.0919
2008-05-14 15:40:00,39.93,39.93,39.77,39.82,80919.2200557103,18.6955,18.6955,18.6206,18.644,80919.2201
2008-05-14 15:50:00,39.83,39.88,39.78,39.88,123119.77715877438,18.6487,18.6721,18.6253,18.6721,123119.7772
2008-05-15 09:30:00,39.85,39.85,39.53,39.53,39832.86908077994,18.658,18.658,18.5082,18.5082,39832.8691
2008-05-15 09:40:00,39.53,39.55,39.49,39.5,35933.14763231198,18.5082,18.5176,18.4895,18.4942,35933.1476
2008-05-15 09:50:00,39.5,39.65,39.41,39.5,37465.18105849582,18.4942,18.5644,18.452,18.4942,37465.1811
2008-05-15 10:00:00,39.48,39.56,39.4,39.42,39832.86908077994,18.4848,18.5223,18.4473,18.4567,39832.8691
2008-05-15 10:10:00,39.43,39.47,39.35,39.47,34540.38997214485,18.4614,18.4801,18.4239,18.4801,34540.39
2008-05-15 10:20:00,39.47,39.66,39.47,39.53,42757.66016713092,18.4801,18.5691,18.4801,18.5082,42757.6602
2008-05-15 10:30:00,39.54,39.66,39.54,39.6,49721.44846796658,18.5129,18.5691,18.5129,18.541,49721.4485
2008-05-15 10:40:00,39.61,39.68,39.59,39.61,21309.192200557103,18.5457,18.5784,18.5363,18.5457,21309.1922
2008-05-15 10:50:00,39.61,39.61,39.52,39.53,13649.025069637884,18.5457,18.5457,18.5035,18.5082,13649.0251
2008-05-15 11:00:00,39.53,39.55,39.45,39.46,21727.01949860724,18.5082,18.5176,18.4707,18.4754,21727.0195
2008-05-15 11:10:00,39.45,39.46,39.35,39.35,22423.398328690808,18.4707,18.4754,18.4239,18.4239,22423.3983
2008-05-15 11:20:00,39.35,39.38,39.32,39.35,21309.192200557103,18.4239,18.438,18.4099,18.4239,21309.1922
2008-05-15 11:30:00,39.36,39.41,39.3,39.31,15041.782729805014,18.4286,18.452,18.4005,18.4052,15041.7827
2008-05-15 11:40:00,39.3,39.35,39.27,39.31,35654.596100278555,18.4005,18.4239,18.3865,18.4052,35654.5961
2008-05-15 11:50:00,39.3,39.31,39.26,39.27,32729.80501392758,18.4005,18.4052,18.3818,18.3865,32729.805
2008-05-15 12:00:00,39.27,39.27,39.22,39.25,59749.30362116992,18.3865,18.3865,18.3631,18.3771,59749.3036
2008-05-15 12:10:00,39.23,39.28,39.23,39.27,38022.28412256268,18.3677,18.3912,18.3677,18.3865,38022.2841
2008-05-15 12:20:00,39.28,39.37,39.28,39.35,35097.4930362117,18.3912,18.4333,18.3912,18.4239,35097.493
2008-05-15 12:30:00,39.35,39.48,39.34,39.48,25208.91364902507,18.4239,18.4848,18.4192,18.4848,25208.9136
2008-05-15 12:40:00,39.49,39.49,39.39,39.43,54596.10027855154,18.4895,18.4895,18.4427,18.4614,54596.1003
2008-05-15 12:50:00,39.45,39.48,39.37,39.4,32172.70194986073,18.4707,18.4848,18.4333,18.4473,32172.7019
2008-05-15 13:00:00,39.4,39.6,39.38,39.57,31197.771587743733,18.4473,18.541,18.438,18.5269,31197.7716
2008-05-15 13:10:00,39.55,39.61,39.55,39.59,18523.676880222843,18.5176,18.5457,18.5176,18.5363,18523.6769
2008-05-15 13:20:00,39.58,39.63,39.53,39.6,30222.841225626744,18.5316,18.555,18.5082,18.541,30222.8412
2008-05-15 13:30:00,39.58,39.6,39.46,39.48,20194.9860724234,18.5316,18.541,18.4754,18.4848,20194.9861
2008-05-15 13:40:00,39.48,39.58,39.43,39.58,16991.643454038996,18.4848,18.5316,18.4614,18.5316,16991.6435
2008-05-15 13:50:00,39.57,39.57,39.43,39.48,34958.21727019499,18.5269,18.5269,18.4614,18.4848,34958.2173
2008-05-15 14:00:00,39.48,39.49,39.44,39.47,36629.526462395545,18.4848,18.4895,18.4661,18.4801,36629.5265
2008-05-15 14:10:00,39.47,39.49,39.39,39.43,53899.72144846797,18.4801,18.4895,18.4427,18.4614,53899.7214
2008-05-15 14:20:00,39.43,39.47,39.37,39.37,22284.122562674096,18.4614,18.4801,18.4333,18.4333,22284.1226
2008-05-15 14:30:00,39.37,39.48,39.36,39.48,15320.33426183844,18.4333,18.4848,18.4286,18.4848,15320.3343
2008-05-15 14:40:00,39.48,39.55,39.45,39.53,18941.504178272982,18.4848,18.5176,18.4707,18.5082,18941.5042
2008-05-15 14:50:00,39.53,39.58,39.51,39.53,27576.601671309192,18.5082,18.5316,18.4988,18.5082,27576.6017
2008-05-15 15:00:00,39.53,39.56,39.46,39.55,16713.091922005573,18.5082,18.5223,18.4754,18.5176,16713.0919
2008-05-15 15:10:00,39.56,39.58,39.5,39.54,36211.69916434541,18.5223,18.5316,18.4942,18.5129,36211.6992
2008-05-15 15:20:00,39.54,39.57,39.53,39.53,72423.39832869082,18.5129,18.5269,18.5082,18.5082,72423.3983
2008-05-15 15:30:00,39.53,39.54,39.48,39.51,94428.96935933147,18.5082,18.5129,18.4848,18.4988,94428.9694
2008-05-15 15:40:00,39.52,39.68,39.52,39.68,68802.22841225627,18.5035,18.5784,18.5035,18.5784,68802.2284
2008-05-15 15:50:00,39.69,39.71,39.63,39.69,211838.4401114206,18.5831,18.5925,18.555,18.5831,211838.4401
2008-05-16 09:30:00,39.71,39.82,39.58,39.71,306406.6852367688,18.5925,18.644,18.5316,18.5925,306406.6852
2008-05-16 09:40:00,39.71,39.71,39.51,39.63,49442.89693593315,18.5925,18.5925,18.4988,18.555,49442.8969
2008-05-16 09:50:00,39.63,39.74,39.61,39.66,39415.04178272981,18.555,18.6065,18.5457,18.5691,39415.0418
2008-05-16 10:00:00,39.66,39.81,39.62,39.81,30640.668523676883,18.5691,18.6393,18.5503,18.6393,30640.6685
2008-05-16 10:10:00,39.8,39.95,39.8,39.89,38579.38718662953,18.6346,18.7049,18.6346,18.6768,38579.3872
2008-05-16 10:20:00,39.89,39.9,39.71,39.83,38997.21448467967,18.6768,18.6814,18.5925,18.6487,38997.2145
2008-05-16 10:30:00,39.84,39.91,39.76,39.78,36629.526462395545,18.6533,18.6861,18.6159,18.6253,36629.5265
2008-05-16 10:40:00,39.78,39.91,39.78,39.89,39972.14484679666,18.6253,18.6861,18.6253,18.6768,39972.1448
2008-05-16 10:50:00,39.88,39.88,39.81,39.86,29247.91086350975,18.6721,18.6721,18.6393,18.6627,29247.9109
2008-05-16 11:00:00,39.83,39.89,39.79,39.87,50835.654596100285,18.6487,18.6768,18.6299,18.6674,50835.6546
2008-05-16 11:10:00,39.87,39.94,39.86,39.92,50835.654596100285,18.6674,18.7002,18.6627,18.6908,50835.6546
2008-05-16 11:20:00,39.92,39.99,39.91,39.98,30083.56545961003,18.6908,18.7236,18.6861,18.7189,30083.5655
2008-05-16 11:30:00,39.98,40.06,39.98,40.04,39275.766016713096,18.7189,18.7564,18.7189,18.747,39275.766
2008-05-16 11:40:00,40.04,40.05,39.96,40.03,39693.59331476323,18.747,18.7517,18.7095,18.7423,39693.5933
2008-05-16 11:50:00,40.03,40.04,39.96,39.96,25348.189415041783,18.7423,18.747,18.7095,18.7095,25348.1894
2008-05-16 12:00:00,39.96,39.96,39.89,39.89,23259.05292479109,18.7095,18.7095,18.6768,18.6768,23259.0529
2008-05-16 12:10:00,39.91,39.94,39.87,39.92,26462.395543175488,18.6861,18.7002,18.6674,18.6908,26462.3955
2008-05-16 12:20:00,39.92,39.92,39.83,39.89,24094.707520891367,18.6908,18.6908,18.6487,18.6768,24094.7075
2008-05-16 12:30:00,39.89,39.94,39.76,39.8,58635.09749303621,18.6768,18.7002,18.6159,18.6346,58635.0975
2008-05-16 12:40:00,39.82,39.86,39.81,39.86,14206.128133704737,18.644,18.6627,18.6393,18.6627,14206.1281
2008-05-16 12:50:00,39.84,39.93,39.84,39.93,11699.1643454039,18.6533,18.6955,18.6533,18.6955,11699.1643
2008-05-16 13:00:00,39.92,40.0,39.92,39.99,28412.25626740948,18.6908,18.7283,18.6908,18.7236,28412.2563
2008-05-16 13:10:00,40.0,40.0,39.94,39.94,43314.76323119777,18.7283,18.7283,18.7002,18.7002,43314.7632
2008-05-16 13:20:00,39.95,39.98,39.94,39.98,21727.01949860724,18.7049,18.7189,18.7002,18.7189,21727.0195
2008-05-16 13:30:00,39.96,40.06,39.94,39.97,55292.4791086351,18.7095,18.7564,18.7002,18.7142,55292.4791
2008-05-16 13:40:00,39.98,40.0,39.96,39.99,15738.16155988858,18.7189,18.7283,18.7095,18.7236,15738.1616
2008-05-16 13:50:00,39.99,40.06,39.96,40.03,36211.69916434541,18.7236,18.7564,18.7095,18.7423,36211.6992
2008-05-16 14:00:00,40.02,40.06,39.95,40.01,27715.877437325908,18.7376,18.7564,18.7049,18.7329,27715.8774
2008-05-16 14:10:00,40.01,40.14,40.01,40.14,52089.1364902507,18.7329,18.7938,18.7329,18.7938,52089.1365
2008-05-16 14:20:00,40.14,40.19,40.09,40.11,27994.42896935933,18.7938,18.8172,18.7704,18.7798,27994.429
2008-05-16 14:30:00,40.11,40.13,40.06,40.11,36768.802228412256,18.7798,18.7891,18.7564,18.7798,36768.8022
2008-05-16 14:40:00,40.11,40.21,40.09,40.18,51810.58495821728,18.7798,18.8266,18.7704,18.8125,51810.585
2008-05-16 14:50:00,40.17,40.21,40.15,40.18,27855.15320334262,18.8079,18.8266,18.7985,18.8125,27855.1532
2008-05-16 15:00:00,40.18,40.23,40.11,40.23,51392.75766016713,18.8125,18.8359,18.7798,18.8359,51392.7577
2008-05-16 15:10:00,40.23,40.24,40.12,40.13,44707.5208913649,18.8359,18.8406,18.7844,18.7891,44707.5209
2008-05-16 15:20:00,40.13,40.15,40.06,40.06,47771.58774373259,18.7891,18.7985,18.7564,18.7564,47771.5877
2008-05-16 15:30:00,40.06,40.1,40.04,40.07,40947.07520891365,18.7564,18.7751,18.747,18.761,40947.0752
2008-05-16 15:40:00,40.08,40.11,40.02,40.04,63231.197771587744,18.7657,18.7798,18.7376,18.747,63231.1978
2008-05-16 15:50:00,40.04,40.04,39.96,39.99,145682.4512534819,18.747,18.747,18.7095,18.7236,145682.4513
2008-05-19 09:30:00,40.06,40.12,39.94,39.99,41086.35097493036,18.7564,18.7844,18.7002,18.7236,41086.351
2008-05-19 09:40:00,39.98,40.16,39.85,40.16,31337.04735376045,18.7189,18.8032,18.658,18.8032,31337.0474
2008-05-19 09:50:00,40.15,40.22,40.11,40.16,21727.01949860724,18.7985,18.8313,18.7798,18.8032,21727.0195
2008-05-19 10:00:00,40.18,40.23,40.09,40.13,19777.15877437326,18.8125,18.8359,18.7704,18.7891,19777.1588
2008-05-19 10:10:00,40.11,40.12,40.04,40.05,12952.64623955432,18.7798,18.7844,18.747,18.7517,12952.6462
2008-05-19 10:20:00,40.04,40.18,40.01,40.18,68245.12534818942,18.747,18.8125,18.7329,18.8125,68245.1253
2008-05-19 10:30:00,40.19,40.29,40.15,40.28,16016.713091922007,18.8172,18.864,18.7985,18.8594,16016.7131
2008-05-19 10:40:00,40.28,40.28,40.19,40.19,21727.01949860724,18.8594,18.8594,18.8172,18.8172,21727.0195
2008-05-19 10:50:00,40.2,40.23,40.19,40.23,14066.852367688023,18.8219,18.8359,18.8172,18.8359,14066.8524
2008-05-19 11:00:00,40.23,40.24,40.14,40.16,20055.710306406687,18.8359,18.8406,18.7938,18.8032,20055.7103
2008-05-19 11:10:00,40.17,40.32,40.16,40.32,20891.364902506964,18.8079,18.8781,18.8032,18.8781,20891.3649
2008-05-19 11:20:00,40.32,40.37,40.32,40.33,22423.398328690808,18.8781,18.9015,18.8781,18.8828,22423.3983
2008-05-19 11:30:00,40.32,40.32,40.24,40.24,13509.74930362117,18.8781,18.8781,18.8406,18.8406,13509.7493
2008-05-19 11:40:00,40.24,40.34,40.22,40.3,28412.25626740948,18.8406,18.8875,18.8313,18.8687,28412.2563
2008-05-19 11:50:00,40.29,40.29,40.21,40.21,12395.543175487466,18.864,18.864,18.8266,18.8266,12395.5432
2008-05-19 12:00:00,40.23,40.24,40.21,40.24,8217.270194986073,18.8359,18.8406,18.8266,18.8406,8217.2702
2008-05-19 12:10:00,40.24,40.27,40.22,40.24,19777.15877437326,18.8406,18.8547,18.8313,18.8406,19777.1588
2008-05-19 12:20:00,40.23,40.29,40.19,40.22,40529.24791086351,18.8359,18.864,18.8172,18.8313,40529.2479
2008-05-19 12:30:00,40.24,40.27,40.21,40.21,9052.924791086352,18.8406,18.8547,18.8266,18.8266,9052.9248
2008-05-19 12:40:00,40.2,40.24,40.16,40.16,11838.440111420614,18.8219,18.8406,18.8032,18.8032,11838.4401
2008-05-19 12:50:00,40.16,40.19,40.14,40.19,10306.406685236769,18.8032,18.8172,18.7938,18.8172,10306.4067
2008-05-19 13:00:00,40.21,40.24,40.17,40.24,13370.473537604455,18.8266,18.8406,18.8079,18.8406,13370.4735
2008-05-19 13:10:00,40.22,40.23,40.16,40.19,11699.1643454039,18.8313,18.8359,18.8032,18.8172,11699.1643
2008-05-19 13:20:00,40.2,40.26,40.19,40.23,8774.373259052925,18.8219,18.85,18.8172,18.8359,8774.3733
2008-05-19 13:30:00,40.22,40.25,40.15,40.15,12395.543175487466,18.8313,18.8453,18.7985,18.7985,12395.5432
2008-05-19 13:40:00,40.16,40.21,40.16,40.2,12674.094707520891,18.8032,18.8266,18.8032,18.8219,12674.0947
2008-05-19 13:50:00,40.21,40.22,40.17,40.22,16991.643454038996,18.8266,18.8313,18.8079,18.8313,16991.6435
2008-05-19 14:00:00,40.22,40.24,40.19,40.2,21309.192200557103,18.8313,18.8406,18.8172,18.8219,21309.1922
2008-05-19 14:10:00,40.19,40.19,40.03,40.11,29526.46239554317,18.8172,18.8172,18.7423,18.7798,29526.4624
2008-05-19 14:20:00,40.11,40.11,40.03,40.07,21309.192200557103,18.7798,18.7798,18.7423,18.761,21309.1922
2008-05-19 14:30:00,40.06,40.11,40.06,40.09,17548.74651810585,18.7564,18.7798,18.7564,18.7704,17548.7465
2008-05-19 14:40:00,40.1,40.14,40.09,40.1,14206.128133704737,18.7751,18.7938,18.7704,18.7751,14206.1281
2008-05-19 14:50:00,40.1,40.16,40.08,40.14,21169.91643454039,18.7751,18.8032,18.7657,18.7938,21169.9164
2008-05-19 15:00:00,40.14,40.14,40.05,40.08,27715.877437325908,18.7938,18.7938,18.7517,18.7657,27715.8774
2008-05-19 15:10:00,40.09,40.14,40.04,40.09,26183.844011142064,18.7704,18.7938,18.747,18.7704,26183.844
2008-05-19 15:20:00,40.09,40.14,40.07,40.09,19777.15877437326,18.7704,18.7938,18.761,18.7704,19777.1588
2008-05-19 15:30:00,40.1,40.12,40.04,40.06,86768.80222841226,18.7751,18.7844,18.747,18.7564,86768.8022
2008-05-19 15:40:00,40.06,40.17,40.04,40.13,96518.10584958218,18.7564,18.8079,18.747,18.7891,96518.1058
2008-05-19 15:50:00,40.14,40.17,40.08,40.14,112813.3704735376,18.7938,18.8079,18.7657,18.7938,112813.3705
2008-05-20 09:30:00,40.14,40.15,40.04,40.1,33844.01114206128,18.7938,18.7985,18.747,18.7751,33844.0111
2008-05-20 09:40:00,40.07,40.14,40.01,40.03,30501.392757660167,18.761,18.7938,18.7329,18.7423,30501.3928
2008-05-20 09:50:00,40.04,40.04,39.92,39.92,19916.43454038997,18.747,18.747,18.6908,18.6908,19916.4345
2008-05-20 10:00:00,39.93,39.98,39.9,39.98,36490.25069637883,18.6955,18.7189,18.6814,18.7189,36490.2507
2008-05-20 10:10:00,39.97,40.09,39.9,40.09,11977.715877437327,18.7142,18.7704,18.6814,18.7704,11977.7159
2008-05-20 10:20:00,40.09,40.18,40.01,40.16,27158.774373259053,18.7704,18.8125,18.7329,18.8032,27158.7744
2008-05-20 10:30:00,40.16,40.19,40.06,40.09,29805.013927576605,18.8032,18.8172,18.7564,18.7704,29805.0139
2008-05-20 10:40:00,40.09,40.2,40.09,40.17,13231.197771587744,18.7704,18.8219,18.7704,18.8079,13231.1978
2008-05-20 10:50:00,40.18,40.21,40.14,40.19,17688.022284122562,18.8125,18.8266,18.7938,18.8172,17688.0223
2008-05-20 11:00:00,40.2,40.22,40.14,40.16,28133.704735376046,18.8219,18.8313,18.7938,18.8032,28133.7047
2008-05-20 11:10:00,40.14,40.28,40.14,40.25,20612.813370473537,18.7938,18.8594,18.7938,18.8453,20612.8134
2008-05-20 11:20:00,40.26,40.27,40.22,40.26,15320.33426183844,18.85,18.8547,18.8313,18.85,15320.3343
2008-05-20 11:30:00,40.26,40.32,40.16,40.16,34679.66573816156,18.85,18.8781,18.8032,18.8032,34679.6657
2008-05-20 11:40:00,40.16,40.16,40.04,40.05,26323.119777158776,18.8032,18.8032,18.747,18.7517,26323.1198
2008-05-20 11:50:00,40.06,40.19,40.01,40.09,71309.19220055711,18.7564,18.8172,18.7329,18.7704,71309.1922
2008-05-20 12:00:00,40.11,40.12,40.06,40.09,19080.77994428969,18.7798,18.7844,18.7564,18.7704,19080.7799
2008-05-20 12:10:00,40.09,40.09,40.04,40.04,12395.543175487466,18.7704,18.7704,18.747,18.747,12395.5432
2008-05-20 12:20:00,40.05,40.18,40.04,40.12,18941.504178272982,18.7517,18.8125,18.747,18.7844,18941.5042
2008-05-20 12:30:00,40.14,40.14,40.12,40.14,8913.649025069639,18.7938,18.7938,18.7844,18.7938,8913.649
2008-05-20 12:40:00,40.12,40.13,40.05,40.05,5292.479108635098,18.7844,18.7891,18.7517,18.7517,5292.4791
2008-05-20 12:50:00,40.07,40.07,39.95,39.96,14206.128133704737,18.761,18.761,18.7049,18.7095,14206.1281
2008-05-20 13:00:00,39.96,40.01,39.96,39.98,16155.98885793872,18.7095,18.7329,18.7095,18.7189,16155.9889
2008-05-20 13:10:00,39.99,40.08,39.97,40.06,30640.668523676883,18.7236,18.7657,18.7142,18.7564,30640.6685
2008-05-20 13:20:00,40.07,40.1,40.04,40.1,23955.43175487465,18.761,18.7751,18.747,18.7751,23955.4318
2008-05-20 13:30:00,40.09,40.12,40.09,40.11,34122.56267409471,18.7704,18.7844,18.7704,18.7798,34122.5627
2008-05-20 13:40:00,40.11,40.16,40.05,40.14,46100.27855153204,18.7798,18.8032,18.7517,18.7938,46100.2786
2008-05-20 13:50:00,40.14,40.16,39.98,39.99,23398.3286908078,18.7938,18.8032,18.7189,18.7236,23398.3287
2008-05-20 14:00:00,39.99,40.0,39.87,39.89,33983.28690807799,18.7236,18.7283,18.6674,18.6768,33983.2869
2008-05-20 14:10:00,39.87,39.89,39.78,39.8,25905.29247910864,18.6674,18.6768,18.6253,18.6346,25905.2925
2008-05-20 14:20:00,39.8,39.85,39.8,39.84,14484.679665738162,18.6346,18.658,18.6346,18.6533,14484.6797
2008-05-20 14:30:00,39.82,39.93,39.82,39.92,17409.47075208914,18.644,18.6955,18.644,18.6908,17409.4708
2008-05-20 14:40:00,39.91,39.93,39.83,39.86,15320.33426183844,18.6861,18.6955,18.6487,18.6627,15320.3343
2008-05-20 14:50:00,39.86,39.92,39.86,39.86,15598.885793871868,18.6627,18.6908,18.6627,18.6627,15598.8858
2008-05-20 15:00:00,39.86,39.96,39.86,39.92,17130.91922005571,18.6627,18.7095,18.6627,18.6908,17130.9192
2008-05-20 15:10:00,39.94,39.98,39.88,39.98,32033.42618384401,18.7002,18.7189,18.6721,18.7189,32033.4262
2008-05-20 15:20:00,39.98,40.0,39.94,39.96,32451.25348189416,18.7189,18.7283,18.7002,18.7095,32451.2535
2008-05-20 15:30:00,39.96,39.97,39.84,39.89,46657.38161559889,18.7095,18.7142,18.6533,18.6768,46657.3816
2008-05-20 15:40:00,39.89,40.03,39.88,39.99,73816.15598885794,18.6768,18.7423,18.6721,18.7236,73816.156
2008-05-20 15:50:00,40.01,40.04,39.94,39.99,66713.09192200558,18.7329,18.747,18.7002,18.7236,66713.0919
2008-05-21 09:30:00,39.94,40.28,39.94,40.27,57799.442896935936,18.7002,18.8594,18.7002,18.8547,57799.4429
2008-05-21 09:40:00,40.28,40.29,40.22,40.23,37186.6295264624,18.8594,18.864,18.8313,18.8359,37186.6295
2008-05-21 09:50:00,40.22,40.24,40.06,40.1,74791.08635097493,18.8313,18.8406,18.7564,18.7751,74791.0864
2008-05-21 10:00:00,40.1,40.1,39.96,39.96,36350.97493036212,18.7751,18.7751,18.7095,18.7095,36350.9749
2008-05-21 10:10:00,39.96,40.14,39.96,40.09,52646.23955431755,18.7095,18.7938,18.7095,18.7704,52646.2396
2008-05-21 10:20:00,40.09,40.34,40.09,40.31,79665.73816155989,18.7704,18.8875,18.7704,18.8734,79665.7382
2008-05-21 10:30:00,40.3,40.3,39.98,40.06,60027.85515320335,18.8687,18.8687,18.7189,18.7564,60027.8552
2008-05-21 10:40:00,40.08,40.13,39.99,40.0,27715.877437325908,18.7657,18.7891,18.7236,18.7283,27715.8774
2008-05-21 10:50:00,39.99,39.99,39.78,39.81,54456.82451253482,18.7236,18.7236,18.6253,18.6393,54456.8245
2008-05-21 11:00:00,39.84,39.85,39.66,39.68,63927.57660167131,18.6533,18.658,18.5691,18.5784,63927.5766
2008-05-21 11:10:00,39.71,39.84,39.71,39.82,26044.56824512535,18.5925,18.6533,18.5925,18.644,26044.5682
2008-05-21 11:20:00,39.81,39.86,39.76,39.84,17270.194986072423,18.6393,18.6627,18.6159,18.6533,17270.195
2008-05-21 11:30:00,39.84,39.98,39.84,39.94,38997.21448467967,18.6533,18.7189,18.6533,18.7002,38997.2145
2008-05-21 11:40:00,39.94,39.97,39.83,39.96,27019.49860724234,18.7002,18.7142,18.6487,18.7095,27019.4986
2008-05-21 11:50:00,39.96,40.01,39.91,39.91,17688.022284122562,18.7095,18.7329,18.6861,18.6861,17688.0223
2008-05-21 12:00:00,39.92,39.94,39.88,39.94,16852.367688022285,18.6908,18.7002,18.6721,18.7002,16852.3677
2008-05-21 12:10:00,39.94,39.99,39.91,39.99,12952.64623955432,18.7002,18.7236,18.6861,18.7236,12952.6462
2008-05-21 12:20:00,39.99,40.01,39.96,40.01,18105.849582172705,18.7236,18.7329,18.7095,18.7329,18105.8496
2008-05-21 12:30:00,40.01,40.04,39.99,40.04,26183.844011142064,18.7329,18.747,18.7236,18.747,26183.844
2008-05-21 12:40:00,40.04,40.2,40.04,40.17,26462.395543175488,18.747,18.8219,18.747,18.8079,26462.3955
2008-05-21 12:50:00,40.17,40.18,40.09,40.11,23537.604456824512,18.8079,18.8125,18.7704,18.7798,23537.6045
2008-05-21 13:00:00,40.11,40.11,40.07,40.07,32172.70194986073,18.7798,18.7798,18.761,18.761,32172.7019
2008-05-21 13:10:00,40.06,40.17,40.06,40.14,25626.74094707521,18.7564,18.8079,18.7564,18.7938,25626.7409
2008-05-21 13:20:00,40.14,40.24,40.14,40.23,47771.58774373259,18.7938,18.8406,18.7938,18.8359,47771.5877
2008-05-21 13:30:00,40.23,40.36,40.22,40.35,43593.3147632312,18.8359,18.8968,18.8313,18.8921,43593.3148
2008-05-21 13:40:00,40.35,40.4,40.32,40.32,20473.537604456826,18.8921,18.9155,18.8781,18.8781,20473.5376
2008-05-21 13:50:00,40.3,40.32,40.19,40.31,32869.08077994429,18.8687,18.8781,18.8172,18.8734,32869.0808
2008-05-21 14:00:00,40.31,40.31,40.01,40.03,61559.88857938719,18.8734,18.8734,18.7329,18.7423,61559.8886
2008-05-21 14:10:00,40.04,40.04,39.87,39.87,40111.420612813374,18.747,18.747,18.6674,18.6674,40111.4206
2008-05-21 14:20:00,39.86,39.9,39.79,39.88,50000.0,18.6627,18.6814,18.6299,18.6721,50000.0
2008-05-21 14:30:00,39.88,39.92,39.76,39.85,57799.442896935936,18.6721,18.6908,18.6159,18.658,57799.4429
2008-05-21 14:40:00,39.86,39.87,39.71,39.71,37604.45682451253,18.6627,18.6674,18.5925,18.5925,37604.4568
2008-05-21 14:50:00,39.71,39.81,39.69,39.79,31615.598885793872,18.5925,18.6393,18.5831,18.6299,31615.5989
2008-05-21 15:00:00,39.81,39.87,39.71,39.87,58356.54596100279,18.6393,18.6674,18.5925,18.6674,58356.546
2008-05-21 15:10:00,39.86,39.87,39.73,39.77,46239.55431754875,18.6627,18.6674,18.6018,18.6206,46239.5543
2008-05-21 15:20:00,39.76,39.83,39.76,39.81,24791.08635097493,18.6159,18.6487,18.6159,18.6393,24791.0864
2008-05-21 15:30:00,39.81,39.88,39.79,39.8,38857.93871866296,18.6393,18.6721,18.6299,18.6346,38857.9387
2008-05-21 15:40:00,39.79,39.8,39.66,39.75,50417.82729805014,18.6299,18.6346,18.5691,18.6112,50417.8273
2008-05-21 15:50:00,39.75,39.76,39.6,39.71,90668.52367688024,18.6112,18.6159,18.541,18.5925,90668.5237
2008-05-22 09:30:00,39.65,39.7,39.41,39.55,50278.55153203343,18.5644,18.5878,18.452,18.5176,50278.5515
2008-05-22 09:40:00,39.49,39.55,39.4,39.4,44150.41782729805,18.4895,18.5176,18.4473,18.4473,44150.4178
2008-05-22 09:50:00,39.39,39.55,39.35,39.48,36211.69916434541,18.4427,18.5176,18.4239,18.4848,36211.6992
2008-05-22 10:00:00,39.47,39.73,39.47,39.71,61281.337047353765,18.4801,18.6018,18.4801,18.5925,61281.337
2008-05-22 10:10:00,39.72,39.76,39.47,39.51,32590.529247910865,18.5972,18.6159,18.4801,18.4988,32590.5292
2008-05-22 10:20:00,39.51,39.73,39.5,39.73,44011.14206128134,18.4988,18.6018,18.4942,18.6018,44011.1421
2008-05-22 10:30:00,39.72,39.83,39.7,39.76,46518.10584958218,18.5972,18.6487,18.5878,18.6159,46518.1058
2008-05-22 10:40:00,39.77,39.78,39.74,39.78,47075.20891364903,18.6206,18.6253,18.6065,18.6253,47075.2089
2008-05-22 10:50:00,39.78,39.78,39.66,39.71,75208.91364902507,18.6253,18.6253,18.5691,18.5925,75208.9136
2008-05-22 11:00:00,39.72,39.89,39.68,39.89,34818.94150417828,18.5972,18.6768,18.5784,18.6768,34818.9415
2008-05-22 11:10:00,39.88,40.04,39.88,40.01,33844.01114206128,18.6721,18.747,18.6721,18.7329,33844.0111
2008-05-22 11:20:00,40.01,40.1,39.97,39.99,50139.27576601672,18.7329,18.7751,18.7142,18.7236,50139.2758
2008-05-22 11:30:00,39.99,40.01,39.94,40.01,24651.810584958217,18.7236,18.7329,18.7002,18.7329,24651.8106
2008-05-22 11:40:00,40.01,40.06,39.99,40.06,27994.42896935933,18.7329,18.7564,18.7236,18.7564,27994.429
2008-05-22 11:50:00,40.06,40.24,40.05,40.24,31615.598885793872,18.7564,18.8406,18.7517,18.8406,31615.5989
2008-05-22 12:00:00,40.23,40.35,40.23,40.34,42896.93593314764,18.8359,18.8921,18.8359,18.8875,42896.9359
2008-05-22 12:10:00,40.34,40.39,40.32,40.38,44011.14206128134,18.8875,18.9109,18.8781,18.9062,44011.1421
2008-05-22 12:20:00,40.39,40.48,40.39,40.46,47493.03621169917,18.9109,18.953,18.9109,18.9436,47493.0362
2008-05-22 12:30:00,40.47,40.54,40.44,40.54,48607.24233983287,18.9483,18.9811,18.9343,18.9811,48607.2423
2008-05-22 12:40:00,40.55,40.7,40.51,40.67,61977.71587743733,18.9858,19.056,18.967,19.042,61977.7159
2008-05-22 12:50:00,40.68,40.69,40.56,40.59,54735.37604456825,19.0466,19.0513,18.9905,19.0045,54735.376
2008-05-22 13:00:00,40.58,40.66,40.57,40.63,55571.03064066853,18.9998,19.0373,18.9951,19.0232,55571.0306
2008-05-22 13:10:00,40.64,40.67,40.58,40.58,57938.71866295265,19.0279,19.042,18.9998,18.9998,57938.7187
2008-05-22 13:20:00,40.57,40.58,40.48,40.48,27576.601671309192,18.9951,18.9998,18.953,18.953,27576.6017
2008-05-22 13:30:00,40.49,40.57,40.46,40.57,32311.97771587744,18.9577,18.9951,18.9436,18.9951,32311.9777
2008-05-22 13:40:00,40.57,40.65,40.54,40.64,39693.59331476323,18.9951,19.0326,18.9811,19.0279,39693.5933
2008-05-22 13:50:00,40.61,40.63,40.53,40.53,38022.28412256268,19.0139,19.0232,18.9764,18.9764,38022.2841
2008-05-22 14:00:00,40.53,40.67,40.52,40.6,53064.066852367694,18.9764,19.042,18.9717,19.0092,53064.0669
2008-05-22 14:10:00,40.6,40.62,40.52,40.59,33565.45961002786,19.0092,19.0185,18.9717,19.0045,33565.4596
2008-05-22 14:20:00,40.6,40.67,40.54,40.59,38440.11142061282,19.0092,19.042,18.9811,19.0045,38440.1114
2008-05-22 14:30:00,40.59,40.67,40.57,40.65,37186.6295264624,19.0045,19.042,18.9951,19.0326,37186.6295
2008-05-22 14:40:00,40.65,40.66,40.58,40.61,31058.49582172702,19.0326,19.0373,18.9998,19.0139,31058.4958
2008-05-22 14:50:00,40.61,40.61,40.49,40.53,47353.760445682456,19.0139,19.0139,18.9577,18.9764,47353.7604
2008-05-22 15:00:00,40.53,40.54,40.47,40.47,64484.67966573816,18.9764,18.9811,18.9483,18.9483,64484.6797
2008-05-22 15:10:00,40.47,40.55,40.45,40.54,38718.66295264624,18.9483,18.9858,18.939,18.9811,38718.663
2008-05-22 15:20:00,40.55,40.55,40.39,40.39,40668.52367688023,18.9858,18.9858,18.9109,18.9109,40668.5237
2008-05-22 15:30:00,40.39,40.47,40.37,40.45,71169.9164345404,18.9109,18.9483,18.9015,18.939,71169.9164
2008-05-22 15:40:00,40.44,40.47,40.37,40.42,79247.91086350975,18.9343,18.9483,18.9015,18.9249,79247.9109
2008-05-22 15:50:00,40.42,40.42,40.32,40.38,150278.55153203342,18.9249,18.9249,18.8781,18.9062,150278.5515
2008-05-23 09:30:00,40.32,40.32,39.96,40.07,45682.45125348189,18.8781,18.8781,18.7095,18.761,45682.4513
2008-05-23 09:40:00,40.08,40.08,39.86,39.88,50139.27576601672,18.7657,18.7657,18.6627,18.6721,50139.2758
2008-05-23 09:50:00,39.87,39.91,39.73,39.91,46378.83008356546,18.6674,18.6861,18.6018,18.6861,46378.8301
2008-05-23 10:00:00,39.94,40.09,39.87,39.88,50557.10306406685,18.7002,18.7704,18.6674,18.6721,50557.1031
2008-05-23 10:10:00,39.88,39.89,39.76,39.82,39972.14484679666,18.6721,18.6768,18.6159,18.644,39972.1448
2008-05-23 10:20:00,39.81,39.85,39.71,39.76,39275.766016713096,18.6393,18.658,18.5925,18.6159,39275.766
2008-05-23 10:30:00,39.76,39.76,39.67,39.68,24930.362116991644,18.6159,18.6159,18.5738,18.5784,24930.3621
2008-05-23 10:40:00,39.7,39.7,39.57,39.59,37743.73259052925,18.5878,18.5878,18.5269,18.5363,37743.7326
2008-05-23 10:50:00,39.59,39.6,39.49,39.57,38857.93871866296,18.5363,18.541,18.4895,18.5269,38857.9387
2008-05-23 11:00:00,39.56,39.63,39.5,39.59,22423.398328690808,18.5223,18.555,18.4942,18.5363,22423.3983
2008-05-23 11:10:00,39.59,39.59,39.46,39.46,33844.01114206128,18.5363,18.5363,18.4754,18.4754,33844.0111
2008-05-23 11:20:00,39.47,39.53,39.46,39.53,23119.777158774374,18.4801,18.5082,18.4754,18.5082,23119.7772
2008-05-23 11:30:00,39.53,39.58,39.45,39.57,27576.601671309192,18.5082,18.5316,18.4707,18.5269,27576.6017
2008-05-23 11:40:00,39.56,39.63,39.5,39.62,32590.529247910865,18.5223,18.555,18.4942,18.5503,32590.5292
2008-05-23 11:50:00,39.61,39.63,39.51,39.54,25905.29247910864,18.5457,18.555,18.4988,18.5129,25905.2925
2008-05-23 12:00:00,39.52,39.61,39.52,39.54,18384.401114206128,18.5035,18.5457,18.5035,18.5129,18384.4011
2008-05-23 12:10:00,39.53,39.56,39.51,39.56,17827.298050139278,18.5082,18.5223,18.4988,18.5223,17827.2981
2008-05-23 12:20:00,39.56,39.6,39.51,39.53,25069.63788300836,18.5223,18.541,18.4988,18.5082,25069.6379
2008-05-23 12:30:00,39.52,39.58,39.51,39.58,17688.022284122562,18.5035,18.5316,18.4988,18.5316,17688.0223
2008-05-23 12:40:00,39.57,39.57,39.48,39.5,27019.49860724234,18.5269,18.5269,18.4848,18.4942,27019.4986
2008-05-23 12:50:00,39.5,39.52,39.42,39.43,36490.25069637883,18.4942,18.5035,18.4567,18.4614,36490.2507
2008-05-23 13:00:00,39.43,39.53,39.4,39.53,18105.849582172705,18.4614,18.5082,18.4473,18.5082,18105.8496
2008-05-23 13:10:00,39.53,39.54,39.49,39.53,15598.885793871868,18.5082,18.5129,18.4895,18.5082,15598.8858
2008-05-23 13:20:00,39.52,39.54,39.49,39.52,12116.99164345404,18.5035,18.5129,18.4895,18.5035,12116.9916
2008-05-23 13:30:00,39.53,39.66,39.52,39.6,29247.91086350975,18.5082,18.5691,18.5035,18.541,29247.9109
2008-05-23 13:40:00,39.6,39.74,39.6,39.73,31754.874651810587,18.541,18.6065,18.541,18.6018,31754.8747
2008-05-23 13:50:00,39.74,39.75,39.56,39.58,49860.72423398329,18.6065,18.6112,18.5223,18.5316,49860.7242
2008-05-23 14:00:00,39.57,39.68,39.54,39.66,26183.844011142064,18.5269,18.5784,18.5129,18.5691,26183.844
2008-05-23 14:10:00,39.65,39.71,39.62,39.66,35236.76880222841,18.5644,18.5925,18.5503,18.5691,35236.7688
2008-05-23 14:20:00,39.64,39.66,39.56,39.66,20891.364902506964,18.5597,18.5691,18.5223,18.5691,20891.3649
2008-05-23 14:30:00,39.65,39.66,39.61,39.63,12395.543175487466,18.5644,18.5691,18.5457,18.555,12395.5432
2008-05-23 14:40:00,39.63,39.71,39.6,39.71,22144.846796657384,18.555,18.5925,18.541,18.5925,22144.8468
2008-05-23 14:50:00,39.72,39.72,39.6,39.61,17270.194986072423,18.5972,18.5972,18.541,18.5457,17270.195
2008-05-23 15:00:00,39.63,39.68,39.6,39.63,27576.601671309192,18.555,18.5784,18.541,18.555,27576.6017
2008-05-23 15:10:00,39.63,39.65,39.56,39.6,29387.186629526463,18.555,18.5644,18.5223,18.541,29387.1866
2008-05-23 15:20:00,39.59,39.66,39.56,39.63,13509.74930362117,18.5363,18.5691,18.5223,18.555,13509.7493
2008-05-23 15:30:00,39.64,39.68,39.58,39.58,49303.621169916434,18.5597,18.5784,18.5316,18.5316,49303.6212
2008-05-23 15:40:00,39.59,39.6,39.52,39.55,61559.88857938719,18.5363,18.541,18.5035,18.5176,61559.8886
2008-05-23 15:50:00,39.54,39.55,39.45,39.47,110167.13091922006,18.5129,18.5176,18.4707,18.4801,110167.1309
2008-05-27 09:30:00,39.53,39.53,39.33,39.52,44846.796657381616,18.5082,18.5082,18.4146,18.5035,44846.7967
2008-05-27 09:40:00,39.53,39.91,39.53,39.73,32729.80501392758,18.5082,18.6861,18.5082,18.6018,32729.805
2008-05-27 09:50:00,39.74,39.77,39.52,39.63,36908.07799442897,18.6065,18.6206,18.5035,18.555,36908.078
2008-05-27 10:00:00,39.63,39.99,39.56,39.96,50696.378830083566,18.555,18.7236,18.5223,18.7095,50696.3788
2008-05-27 10:10:00,39.97,39.97,39.68,39.76,35236.76880222841,18.7142,18.7142,18.5784,18.6159,35236.7688
2008-05-27 10:20:00,39.76,39.76,39.58,39.58,21309.192200557103,18.6159,18.6159,18.5316,18.5316,21309.1922
2008-05-27 10:30:00,39.58,39.61,39.56,39.59,32451.25348189416,18.5316,18.5457,18.5223,18.5363,32451.2535
2008-05-27 10:40:00,39.57,39.63,39.55,39.63,25766.01671309192,18.5269,18.555,18.5176,18.555,25766.0167
2008-05-27 10:50:00,39.65,39.71,39.58,39.71,11420.612813370471,18.5644,18.5925,18.5316,18.5925,11420.6128
2008-05-27 11:00:00,39.71,39.76,39.55,39.56,33844.01114206128,18.5925,18.6159,18.5176,18.5223,33844.0111
2008-05-27 11:10:00,39.56,39.58,39.54,39.55,31476.32311977716,18.5223,18.5316,18.5129,18.5176,31476.3231
2008-05-27 11:20:00,39.55,39.55,39.48,39.51,29665.73816155989,18.5176,18.5176,18.4848,18.4988,29665.7382
2008-05-27 11:30:00,39.5,39.58,39.5,39.58,20473.537604456826,18.4942,18.5316,18.4942,18.5316,20473.5376
2008-05-27 11:40:00,39.57,39.71,39.57,39.63,23398.3286908078,18.5269,18.5925,18.5269,18.555,23398.3287
2008-05-27 11:50:00,39.63,39.63,39.55,39.58,22841.225626740947,18.555,18.555,18.5176,18.5316,22841.2256
2008-05-27 12:00:00,39.57,39.6,39.54,39.6,20752.089136490253,18.5269,18.541,18.5129,18.541,20752.0891
2008-05-27 12:10:00,39.6,39.65,39.59,39.63,13091.922005571032,18.541,18.5644,18.5363,18.555,13091.922
2008-05-27 12:20:00,39.64,39.68,39.63,39.64,20194.9860724234,18.5597,18.5784,18.555,18.5597,20194.9861
2008-05-27 12:30:00,39.66,39.68,39.61,39.63,23119.777158774374,18.5691,18.5784,18.5457,18.555,23119.7772
2008-05-27 12:40:00,39.64,39.68,39.64,39.68,13370.473537604455,18.5597,18.5784,18.5597,18.5784,13370.4735
2008-05-27 12:50:00,39.68,39.76,39.68,39.75,13788.300835654596,18.5784,18.6159,18.5784,18.6112,13788.3008
2008-05-27 13:00:00,39.75,39.77,39.73,39.75,22701.949860724235,18.6112,18.6206,18.6018,18.6112,22701.9499
2008-05-27 13:10:00,39.75,39.77,39.73,39.75,12674.094707520891,18.6112,18.6206,18.6018,18.6112,12674.0947
2008-05-27 13:20:00,39.75,39.78,39.75,39.76,12952.64623955432,18.6112,18.6253,18.6112,18.6159,12952.6462
2008-05-27 13:30:00,39.76,39.76,39.7,39.73,9470.752089136491,18.6159,18.6159,18.5878,18.6018,9470.7521
2008-05-27 13:40:00,39.73,39.76,39.73,39.73,15181.058495821728,18.6018,18.6159,18.6018,18.6018,15181.0585
2008-05-27 13:50:00,39.73,39.79,39.72,39.79,11559.888579387189,18.6018,18.6299,18.5972,18.6299,11559.8886
2008-05-27 14:00:00,39.79,39.83,39.76,39.8,22423.398328690808,18.6299,18.6487,18.6159,18.6346,22423.3983
2008-05-27 14:10:00,39.81,39.85,39.78,39.79,22284.122562674096,18.6393,18.658,18.6253,18.6299,22284.1226
2008-05-27 14:20:00,39.79,39.87,39.79,39.85,20334.26183844012,18.6299,18.6674,18.6299,18.658,20334.2618
2008-05-27 14:30:00,39.86,39.95,39.84,39.95,19916.43454038997,18.6627,18.7049,18.6533,18.7049,19916.4345
2008-05-27 14:40:00,39.96,40.02,39.94,39.99,27158.774373259053,18.7095,18.7376,18.7002,18.7236,27158.7744
2008-05-27 14:50:00,39.99,40.04,39.96,40.03,32172.70194986073,18.7236,18.747,18.7095,18.7423,32172.7019
2008-05-27 15:00:00,40.03,40.04,39.99,40.02,33704.73537604457,18.7423,18.747,18.7236,18.7376,33704.7354
2008-05-27 15:10:00,40.02,40.04,39.99,40.0,24930.362116991644,18.7376,18.747,18.7236,18.7283,24930.3621
2008-05-27 15:20:00,40.01,40.01,39.94,40.01,33008.356545961,18.7329,18.7329,18.7002,18.7329,33008.3565
2008-05-27 15:30:00,40.0,40.09,40.0,40.05,40250.696378830085,18.7283,18.7704,18.7283,18.7517,40250.6964
2008-05-27 15:40:00,40.05,40.09,40.03,40.04,65181.05849582173,18.7517,18.7704,18.7423,18.747,65181.0585
2008-05-27 15:50:00,40.04,40.1,40.04,40.1,96518.10584958218,18.747,18.7751,18.747,18.7751,96518.1058
2008-05-28 09:30:00,40.06,40.46,40.06,40.44,47493.03621169917,18.7564,18.9436,18.7564,18.9343,47493.0362
2008-05-28 09:40:00,40.43,40.44,40.34,40.36,38440.11142061282,18.9296,18.9343,18.8875,18.8968,38440.1114
2008-05-28 09:50:00,40.35,40.39,40.26,40.29,28690.807799442897,18.8921,18.9109,18.85,18.864,28690.8078
2008-05-28 10:00:00,40.28,40.29,40.16,40.21,88857.93871866296,18.8594,18.864,18.8032,18.8266,88857.9387
2008-05-28 10:10:00,40.2,40.27,40.18,40.21,57520.89136490251,18.8219,18.8547,18.8125,18.8266,57520.8914
2008-05-28 10:20:00,40.2,40.33,40.17,40.33,50974.930362117,18.8219,18.8828,18.8079,18.8828,50974.9304
2008-05-28 10:30:00,40.32,40.4,40.28,40.35,39136.490250696384,18.8781,18.9155,18.8594,18.8921,39136.4903
2008-05-28 10:40:00,40.36,40.47,40.34,40.34,30222.841225626744,18.8968,18.9483,18.8875,18.8875,30222.8412
2008-05-28 10:50:00,40.35,40.54,40.29,40.52,30501.392757660167,18.8921,18.9811,18.864,18.9717,30501.3928
2008-05-28 11:00:00,40.52,40.55,40.42,40.45,42896.93593314764,18.9717,18.9858,18.9249,18.939,42896.9359
2008-05-28 11:10:00,40.48,40.55,40.42,40.47,107799.44289693594,18.953,18.9858,18.9249,18.9483,107799.4429
2008-05-28 11:20:00,40.48,40.52,40.42,40.44,34401.114206128135,18.953,18.9717,18.9249,18.9343,34401.1142
2008-05-28 11:30:00,40.44,40.46,40.34,40.37,62256.26740947076,18.9343,18.9436,18.8875,18.9015,62256.2674
2008-05-28 11:40:00,40.36,40.37,40.22,40.23,21448.46796657382,18.8968,18.9015,18.8313,18.8359,21448.468
2008-05-28 11:50:00,40.24,40.24,40.11,40.16,22701.949860724235,18.8406,18.8406,18.7798,18.8032,22701.9499
2008-05-28 12:00:00,40.15,40.15,40.01,40.05,38857.93871866296,18.7985,18.7985,18.7329,18.7517,38857.9387
2008-05-28 12:10:00,40.05,40.11,40.01,40.06,76183.84401114206,18.7517,18.7798,18.7329,18.7564,76183.844
2008-05-28 12:20:00,40.06,40.11,40.01,40.11,108495.8217270195,18.7564,18.7798,18.7329,18.7798,108495.8217
2008-05-28 12:30:00,40.1,40.1,40.02,40.02,32590.529247910865,18.7751,18.7751,18.7376,18.7376,32590.5292
2008-05-28 12:40:00,40.03,40.09,39.98,40.06,45682.45125348189,18.7423,18.7704,18.7189,18.7564,45682.4513
2008-05-28 12:50:00,40.06,40.06,39.97,40.0,26740.947075208915,18.7564,18.7564,18.7142,18.7283,26740.9471
2008-05-28 13:00:00,40.0,40.09,40.0,40.06,31197.771587743733,18.7283,18.7704,18.7283,18.7564,31197.7716
2008-05-28 13:10:00,40.05,40.09,40.02,40.05,24930.362116991644,18.7517,18.7704,18.7376,18.7517,24930.3621
2008-05-28 13:20:00,40.04,40.1,39.99,40.1,33286.908077994434,18.747,18.7751,18.7236,18.7751,33286.9081
2008-05-28 13:30:00,40.1,40.11,40.04,40.07,67130.91922005572,18.7751,18.7798,18.747,18.761,67130.9192
2008-05-28 13:40:00,40.06,40.07,39.98,39.99,29665.73816155989,18.7564,18.761,18.7189,18.7236,29665.7382
2008-05-28 13:50:00,39.99,40.05,39.97,40.01,34540.38997214485,18.7236,18.7517,18.7142,18.7329,34540.39
2008-05-28 14:00:00,40.01,40.05,39.94,39.99,45821.72701949861,18.7329,18.7517,18.7002,18.7236,45821.727
2008-05-28 14:10:00,39.99,39.99,39.88,39.89,55013.92757660167,18.7236,18.7236,18.6721,18.6768,55013.9276
2008-05-28 14:20:00,39.9,39.92,39.8,39.88,45264.62395543176,18.6814,18.6908,18.6346,18.6721,45264.624
2008-05-28 14:30:00,39.88,39.89,39.81,39.88,57799.442896935936,18.6721,18.6768,18.6393,18.6721,57799.4429
2008-05-28 14:40:00,39.87,39.87,39.76,39.78,87604.45682451254,18.6674,18.6674,18.6159,18.6253,87604.4568
2008-05-28 14:50:00,39.76,39.77,39.71,39.76,34261.83844011142,18.6159,18.6206,18.5925,18.6159,34261.8384
2008-05-28 15:00:00,39.76,39.87,39.73,39.83,26323.119777158776,18.6159,18.6674,18.6018,18.6487,26323.1198
2008-05-28 15:10:00,39.83,39.84,39.73,39.81,45543.17548746518,18.6487,18.6533,18.6018,18.6393,45543.1755
2008-05-28 15:20:00,39.81,39.92,39.76,39.87,99582.17270194986,18.6393,18.6908,18.6159,18.6674,99582.1727
2008-05-28 15:30:00,39.86,39.97,39.83,39.88,96100.27855153204,18.6627,18.7142,18.6487,18.6721,96100.2786
2008-05-28 15:40:00,39.88,39.96,39.81,39.92,70334.26183844011,18.6721,18.7095,18.6393,18.6908,70334.2618
2008-05-28 15:50:00,39.93,39.97,39.88,39.94,252228.41225626745,18.6955,18.7142,18.6721,18.7002,252228.4123
2008-05-29 09:30:00,39.75,40.11,39.73,39.95,41086.35097493036,18.6112,18.7798,18.6018,18.7049,41086.351
2008-05-29 09:40:00,39.99,40.01,39.89,40.01,79108.63509749304,18.7236,18.7329,18.6768,18.7329,79108.6351
2008-05-29 09:50:00,40.01,40.01,39.94,40.01,33426.183844011146,18.7329,18.7329,18.7002,18.7329,33426.1838
2008-05-29 10:00:00,40.01,40.01,39.81,39.9,42339.83286908078,18.7329,18.7329,18.6393,18.6814,42339.8329
2008-05-29 10:10:00,39.9,40.01,39.81,39.99,40807.79944289694,18.6814,18.7329,18.6393,18.7236,40807.7994
2008-05-29 10:20:00,40.0,40.07,39.87,39.89,64763.2311977716,18.7283,18.761,18.6674,18.6768,64763.2312
2008-05-29 10:30:00,39.87,39.87,39.55,39.73,80919.2200557103,18.6674,18.6674,18.5176,18.6018,80919.2201
2008-05-29 10:40:00,39.71,39.92,39.67,39.92,40250.696378830085,18.5925,18.6908,18.5738,18.6908,40250.6964
2008-05-29 10:50:00,39.91,39.94,39.86,39.88,27855.15320334262,18.6861,18.7002,18.6627,18.6721,27855.1532
2008-05-29 11:00:00,39.89,39.96,39.8,39.8,40250.696378830085,18.6768,18.7095,18.6346,18.6346,40250.6964
2008-05-29 11:10:00,39.81,39.94,39.81,39.89,50974.930362117,18.6393,18.7002,18.6393,18.6768,50974.9304
2008-05-29 11:20:00,39.89,39.94,39.83,39.91,68523.67688022285,18.6768,18.7002,18.6487,18.6861,68523.6769
2008-05-29 11:30:00,39.92,40.01,39.91,40.0,37047.35376044569,18.6908,18.7329,18.6861,18.7283,37047.3538
2008-05-29 11:40:00,40.01,40.03,39.96,40.01,26462.395543175488,18.7329,18.7423,18.7095,18.7329,26462.3955
2008-05-29 11:50:00,40.0,40.12,39.99,40.09,30919.22005571031,18.7283,18.7844,18.7236,18.7704,30919.2201
2008-05-29 12:00:00,40.09,40.1,39.96,39.96,28969.359331476324,18.7704,18.7751,18.7095,18.7095,28969.3593
2008-05-29 12:10:00,39.96,40.02,39.96,39.99,37883.008356545964,18.7095,18.7376,18.7095,18.7236,37883.0084
2008-05-29 12:20:00,39.99,40.02,39.97,40.01,23676.880222841228,18.7236,18.7376,18.7142,18.7329,23676.8802
2008-05-29 12:30:00,40.02,40.16,40.01,40.16,28272.98050139276,18.7376,18.8032,18.7329,18.8032,28272.9805
2008-05-29 12:40:00,40.15,40.2,40.14,40.18,31754.874651810587,18.7985,18.8219,18.7938,18.8125,31754.8747
2008-05-29 12:50:00,40.16,40.18,40.09,40.09,21448.46796657382,18.8032,18.8125,18.7704,18.7704,21448.468
2008-05-29 13:00:00,40.1,40.12,40.07,40.09,39554.31754874652,18.7751,18.7844,18.761,18.7704,39554.3175
2008-05-29 13:10:00,40.08,40.09,40.01,40.01,29387.186629526463,18.7657,18.7704,18.7329,18.7329,29387.1866
2008-05-29 13:20:00,40.01,40.03,39.94,39.99,56267.40947075209,18.7329,18.7423,18.7002,18.7236,56267.4095
2008-05-29 13:30:00,39.99,39.99,39.94,39.98,48885.7938718663,18.7236,18.7236,18.7002,18.7189,48885.7939
2008-05-29 13:40:00,39.98,40.03,39.98,40.01,49582.172701949865,18.7189,18.7423,18.7189,18.7329,49582.1727
2008-05-29 13:50:00,40.01,40.07,40.01,40.05,33426.183844011146,18.7329,18.761,18.7329,18.7517,33426.1838
2008-05-29 14:00:00,40.04,40.11,40.04,40.06,37883.008356545964,18.747,18.7798,18.747,18.7564,37883.0084
2008-05-29 14:10:00,40.09,40.22,40.07,40.19,28830.08356545961,18.7704,18.8313,18.761,18.8172,28830.0836
2008-05-29 14:20:00,40.19,40.24,40.12,40.22,129108.63509749304,18.8172,18.8406,18.7844,18.8313,129108.6351
2008-05-29 14:30:00,40.22,40.24,40.21,40.23,23119.777158774374,18.8313,18.8406,18.8266,18.8359,23119.7772
2008-05-29 14:40:00,40.23,40.3,40.22,40.29,43036.21169916435,18.8359,18.8687,18.8313,18.864,43036.2117
2008-05-29 14:50:00,40.3,40.34,40.25,40.28,44428.96935933148,18.8687,18.8875,18.8453,18.8594,44428.9694
2008-05-29 15:00:00,40.27,40.32,40.24,40.31,46100.27855153204,18.8547,18.8781,18.8406,18.8734,46100.2786
2008-05-29 15:10:00,40.31,40.37,40.28,40.3,45125.34818941505,18.8734,18.9015,18.8594,18.8687,45125.3482
2008-05-29 15:20:00,40.32,40.37,40.27,40.28,48467.96657381616,18.8781,18.9015,18.8547,18.8594,48467.9666
2008-05-29 15:30:00,40.29,40.37,40.25,40.34,58913.64902506965,18.864,18.9015,18.8453,18.8875,58913.649
2008-05-29 15:40:00,40.36,40.42,40.34,40.42,136490.25069637885,18.8968,18.9249,18.8875,18.9249,136490.2507
2008-05-29 15:50:00,40.42,40.42,40.31,40.36,128969.35933147631,18.9249,18.9249,18.8734,18.8968,128969.3593
2008-05-30 09:30:00,40.68,40.8,40.42,40.75,77994.42896935933,19.0466,19.1028,18.9249,19.0794,77994.429
2008-05-30 09:40:00,40.75,40.8,40.53,40.71,71587.74373259053,19.0794,19.1028,18.9764,19.0607,71587.7437
2008-05-30 09:50:00,40.71,40.72,40.51,40.51,37186.6295264624,19.0607,19.0654,18.967,18.967,37186.6295
2008-05-30 10:00:00,40.53,40.67,40.52,40.66,37047.35376044569,18.9764,19.042,18.9717,19.0373,37047.3538
2008-05-30 10:10:00,40.65,40.68,40.57,40.63,30919.22005571031,19.0326,19.0466,18.9951,19.0232,30919.2201
2008-05-30 10:20:00,40.65,40.67,40.62,40.64,51532.03342618384,19.0326,19.042,19.0185,19.0279,51532.0334
2008-05-30 10:30:00,40.63,40.67,40.44,40.5,39136.490250696384,19.0232,19.042,18.9343,18.9624,39136.4903
2008-05-30 10:40:00,40.49,40.49,40.41,40.44,29665.73816155989,18.9577,18.9577,18.9202,18.9343,29665.7382
2008-05-30 10:50:00,40.43,40.43,40.22,40.34,34818.94150417828,18.9296,18.9296,18.8313,18.8875,34818.9415
2008-05-30 11:00:00,40.34,40.39,40.27,40.33,33983.28690807799,18.8875,18.9109,18.8547,18.8828,33983.2869
2008-05-30 11:10:00,40.33,40.33,40.19,40.29,33844.01114206128,18.8828,18.8828,18.8172,18.864,33844.0111
2008-05-30 11:20:00,40.3,40.32,40.29,40.29,16852.367688022285,18.8687,18.8781,18.864,18.864,16852.3677
2008-05-30 11:30:00,40.3,40.34,40.3,40.32,27576.601671309192,18.8687,18.8875,18.8687,18.8781,27576.6017
2008-05-30 11:40:00,40.33,40.37,40.3,40.32,30919.22005571031,18.8828,18.9015,18.8687,18.8781,30919.2201
2008-05-30 11:50:00,40.32,40.42,40.31,40.42,27994.42896935933,18.8781,18.9249,18.8734,18.9249,27994.429
2008-05-30 12:00:00,40.4,40.5,40.4,40.49,22980.501392757666,18.9155,18.9624,18.9155,18.9577,22980.5014
2008-05-30 12:10:00,40.49,40.53,40.49,40.52,20752.089136490253,18.9577,18.9764,18.9577,18.9717,20752.0891
2008-05-30 12:20:00,40.52,40.59,40.52,40.57,24373.2590529248,18.9717,19.0045,18.9717,18.9951,24373.2591
2008-05-30 12:30:00,40.58,40.7,40.58,40.7,33147.632311977715,18.9998,19.056,18.9998,19.056,33147.6323
2008-05-30 12:40:00,40.67,40.73,40.65,40.65,27715.877437325908,19.042,19.0701,19.0326,19.0326,27715.8774
2008-05-30 12:50:00,40.65,40.7,40.6,40.63,24651.810584958217,19.0326,19.056,19.0092,19.0232,24651.8106
2008-05-30 13:00:00,40.61,40.63,40.56,40.57,23537.604456824512,19.0139,19.0232,18.9905,18.9951,23537.6045
2008-05-30 13:10:00,40.56,40.57,40.49,40.5,28412.25626740948,18.9905,18.9951,18.9577,18.9624,28412.2563
2008-05-30 13:20:00,40.5,40.57,40.48,40.56,31197.771587743733,18.9624,18.9951,18.953,18.9905,31197.7716
2008-05-30 13:30:00,40.55,40.57,40.44,40.44,47353.760445682456,18.9858,18.9951,18.9343,18.9343,47353.7604
2008-05-30 13:40:00,40.44,40.49,40.39,40.47,31476.32311977716,18.9343,18.9577,18.9109,18.9483,31476.3231
2008-05-30 13:50:00,40.49,40.52,40.46,40.52,26601.671309192203,18.9577,18.9717,18.9436,18.9717,26601.6713
2008-05-30 14:00:00,40.5,40.52,40.48,40.49,28272.98050139276,18.9624,18.9717,18.953,18.9577,28272.9805
2008-05-30 14:10:00,40.49,40.49,40.42,40.46,26323.119777158776,18.9577,18.9577,18.9249,18.9436,26323.1198
2008-05-30 14:20:00,40.45,40.5,40.44,40.48,29526.46239554317,18.939,18.9624,18.9343,18.953,29526.4624
2008-05-30 14:30:00,40.47,40.54,40.47,40.5,38440.11142061282,18.9483,18.9811,18.9483,18.9624,38440.1114
2008-05-30 14:40:00,40.49,40.54,40.47,40.52,39415.04178272981,18.9577,18.9811,18.9483,18.9717,39415.0418
2008-05-30 14:50:00,40.51,40.52,40.48,40.49,40111.420612813374,18.967,18.9717,18.953,18.9577,40111.4206
2008-05-30 15:00:00,40.48,40.61,40.47,40.47,81615.59888579388,18.953,19.0139,18.9483,18.9483,81615.5989
2008-05-30 15:10:00,40.47,40.48,40.38,40.44,38440.11142061282,18.9483,18.953,18.9062,18.9343,38440.1114
2008-05-30 15:20:00,40.44,40.55,40.43,40.54,57520.89136490251,18.9343,18.9858,18.9296,18.9811,57520.8914
2008-05-30 15:30:00,40.52,40.57,40.48,40.54,74233.98328690809,18.9717,18.9951,18.953,18.9811,74233.9833
2008-05-30 15:40:00,40.54,40.75,40.53,40.72,123816.15598885796,18.9811,19.0794,18.9764,19.0654,123816.156
2008-05-30 15:50:00,40.72,40.72,40.51,40.52,222284.1225626741,19.0654,19.0654,18.967,18.9717,222284.1226
2008-06-02 09:30:00,40.52,40.52,40.13,40.2,69916.43454038998,18.9717,18.9717,18.7891,18.8219,69916.4345
2008-06-02 09:40:00,40.19,40.2,40.04,40.1,80779.9442896936,18.8172,18.8219,18.747,18.7751,80779.9443
2008-06-02 09:50:00,40.09,40.09,39.99,40.06,62256.26740947076,18.7704,18.7704,18.7236,18.7564,62256.2674
2008-06-02 10:00:00,40.06,40.14,40.01,40.04,77715.87743732591,18.7564,18.7938,18.7329,18.747,77715.8774
2008-06-02 10:10:00,40.04,40.09,39.91,39.91,54596.10027855154,18.747,18.7704,18.6861,18.6861,54596.1003
2008-06-02 10:20:00,39.91,39.93,39.84,39.88,41225.62674094708,18.6861,18.6955,18.6533,18.6721,41225.6267
2008-06-02 10:30:00,39.88,39.9,39.79,39.81,54038.99721448468,18.6721,18.6814,18.6299,18.6393,54038.9972
2008-06-02 10:40:00,39.8,39.97,39.8,39.96,39832.86908077994,18.6346,18.7142,18.6346,18.7095,39832.8691
2008-06-02 10:50:00,39.96,40.0,39.94,39.94,38300.8356545961,18.7095,18.7283,18.7002,18.7002,38300.8357
2008-06-02 11:00:00,39.94,39.99,39.84,39.86,40111.420612813374,18.7002,18.7236,18.6533,18.6627,40111.4206
2008-06-02 11:10:00,39.87,39.91,39.83,39.83,37325.90529247911,18.6674,18.6861,18.6487,18.6487,37325.9053
2008-06-02 11:20:00,39.84,39.86,39.78,39.8,42479.108635097495,18.6533,18.6627,18.6253,18.6346,42479.1086
2008-06-02 11:30:00,39.82,39.85,39.72,39.72,39832.86908077994,18.644,18.658,18.5972,18.5972,39832.8691
2008-06-02 11:40:00,39.73,39.87,39.71,39.86,58774.373259052925,18.6018,18.6674,18.5925,18.6627,58774.3733
2008-06-02 11:50:00,39.86,39.96,39.85,39.92,57660.16713091922,18.6627,18.7095,18.658,18.6908,57660.1671
2008-06-02 12:00:00,39.92,40.0,39.91,39.95,37604.45682451253,18.6908,18.7283,18.6861,18.7049,37604.4568
2008-06-02 12:10:00,39.95,40.01,39.94,39.94,32869.08077994429,18.7049,18.7329,18.7002,18.7002,32869.0808
2008-06-02 12:20:00,39.94,39.99,39.94,39.99,26044.56824512535,18.7002,18.7236,18.7002,18.7236,26044.5682
2008-06-02 12:30:00,39.97,39.99,39.83,39.84,48467.96657381616,18.7142,18.7236,18.6487,18.6533,48467.9666
2008-06-02 12:40:00,39.86,39.86,39.71,39.71,31058.49582172702,18.6627,18.6627,18.5925,18.5925,31058.4958
2008-06-02 12:50:00,39.72,39.78,39.69,39.71,26044.56824512535,18.5972,18.6253,18.5831,18.5925,26044.5682
2008-06-02 13:00:00,39.71,39.79,39.7,39.79,28272.98050139276,18.5925,18.6299,18.5878,18.6299,28272.9805
2008-06-02 13:10:00,39.79,39.86,39.79,39.83,23398.3286908078,18.6299,18.6627,18.6299,18.6487,23398.3287
2008-06-02 13:20:00,39.83,39.94,39.82,39.94,31058.49582172702,18.6487,18.7002,18.644,18.7002,31058.4958
2008-06-02 13:30:00,39.93,39.94,39.91,39.94,35376.044568245125,18.6955,18.7002,18.6861,18.7002,35376.0446
2008-06-02 13:40:00,39.95,40.0,39.94,39.98,62813.37047353761,18.7049,18.7283,18.7002,18.7189,62813.3705
2008-06-02 13:50:00,39.98,40.06,39.97,40.06,56128.13370473538,18.7189,18.7564,18.7142,18.7564,56128.1337
2008-06-02 14:00:00,40.07,40.14,40.06,40.12,45403.89972144847,18.761,18.7938,18.7564,18.7844,45403.8997
2008-06-02 14:10:00,40.12,40.16,40.11,40.13,54596.10027855154,18.7844,18.8032,18.7798,18.7891,54596.1003
2008-06-02 14:20:00,40.14,40.16,40.04,40.05,70334.26183844011,18.7938,18.8032,18.747,18.7517,70334.2618
2008-06-02 14:30:00,40.04,40.08,40.01,40.02,49860.72423398329,18.747,18.7657,18.7329,18.7376,49860.7242
2008-06-02 14:40:00,40.02,40.06,40.0,40.03,43732.59052924792,18.7376,18.7564,18.7283,18.7423,43732.5905
2008-06-02 14:50:00,40.04,40.04,39.97,39.98,60863.50974930362,18.747,18.747,18.7142,18.7189,60863.5097
2008-06-02 15:00:00,39.96,40.02,39.96,39.98,60167.13091922006,18.7095,18.7376,18.7095,18.7189,60167.1309
2008-06-02 15:10:00,39.97,40.02,39.97,39.98,68105.84958217271,18.7142,18.7376,18.7142,18.7189,68105.8496
2008-06-02 15:20:00,40.01,40.12,40.0,40.07,70055.71030640669,18.7329,18.7844,18.7283,18.761,70055.7103
2008-06-02 15:30:00,40.09,40.09,39.99,40.01,93593.3147632312,18.7704,18.7704,18.7236,18.7329,93593.3148
2008-06-02 15:40:00,40.01,40.08,39.99,40.06,163509.74930362118,18.7329,18.7657,18.7236,18.7564,163509.7493
2008-06-02 15:50:00,40.06,40.13,39.97,39.98,305013.9275766017,18.7564,18.7891,18.7142,18.7189,305013.9276
2008-06-03 09:30:00,40.16,40.24,39.99,40.04,66991.643454039,18.8032,18.8406,18.7236,18.747,66991.6435
2008-06-03 09:40:00,40.01,40.04,39.83,39.87,129387.18662952646,18.7329,18.747,18.6487,18.6674,129387.1866
2008-06-03 09:50:00,39.86,39.86,39.77,39.82,38161.55988857939,18.6627,18.6627,18.6206,18.644,38161.5599
2008-06-03 10:00:00,39.82,40.11,39.82,40.1,82033.42618384401,18.644,18.7798,18.644,18.7751,82033.4262
2008-06-03 10:10:00,40.11,40.14,39.94,40.14,46796.6573816156,18.7798,18.7938,18.7002,18.7938,46796.6574
2008-06-03 10:20:00,40.13,40.14,40.0,40.01,30501.392757660167,18.7891,18.7938,18.7283,18.7329,30501.3928
2008-06-03 10:30:00,40.01,40.01,39.96,40.0,21169.91643454039,18.7329,18.7329,18.7095,18.7283,21169.9164
2008-06-03 10:40:00,40.0,40.06,39.96,39.99,27994.42896935933,18.7283,18.7564,18.7095,18.7236,27994.429
2008-06-03 10:50:00,40.0,40.01,39.96,40.01,38300.8356545961,18.7283,18.7329,18.7095,18.7329,38300.8357
2008-06-03 11:00:00,40.01,40.09,40.01,40.05,27158.774373259053,18.7329,18.7704,18.7329,18.7517,27158.7744
2008-06-03 11:10:00,40.06,40.22,40.06,40.19,23676.880222841228,18.7564,18.8313,18.7564,18.8172,23676.8802
2008-06-03 11:20:00,40.19,40.22,40.06,40.07,24791.08635097493,18.8172,18.8313,18.7564,18.761,24791.0864
2008-06-03 11:30:00,40.09,40.1,40.01,40.04,62116.99164345404,18.7704,18.7751,18.7329,18.747,62116.9916
2008-06-03 11:40:00,40.04,40.11,40.04,40.11,32033.42618384401,18.747,18.7798,18.747,18.7798,32033.4262
2008-06-03 11:50:00,40.11,40.19,40.07,40.19,33844.01114206128,18.7798,18.8172,18.761,18.8172,33844.0111
2008-06-03 12:00:00,40.19,40.22,40.14,40.21,38300.8356545961,18.8172,18.8313,18.7938,18.8266,38300.8357
2008-06-03 12:10:00,40.19,40.23,40.17,40.22,25208.91364902507,18.8172,18.8359,18.8079,18.8313,25208.9136
2008-06-03 12:20:00,40.2,40.22,40.16,40.16,44150.41782729805,18.8219,18.8313,18.8032,18.8032,44150.4178
2008-06-03 12:30:00,40.16,40.25,40.15,40.24,39832.86908077994,18.8032,18.8453,18.7985,18.8406,39832.8691
2008-06-03 12:40:00,40.24,40.24,40.11,40.19,24512.534818941505,18.8406,18.8406,18.7798,18.8172,24512.5348
2008-06-03 12:50:00,40.19,40.19,39.97,40.04,67270.19498607243,18.8172,18.8172,18.7142,18.747,67270.195
2008-06-03 13:00:00,40.04,40.11,40.03,40.11,17270.194986072423,18.747,18.7798,18.7423,18.7798,17270.195
2008-06-03 13:10:00,40.08,40.19,40.06,40.19,20752.089136490253,18.7657,18.8172,18.7564,18.8172,20752.0891
2008-06-03 13:20:00,40.16,40.23,40.06,40.07,38997.21448467967,18.8032,18.8359,18.7564,18.761,38997.2145
2008-06-03 13:30:00,40.09,40.09,39.95,40.0,43732.59052924792,18.7704,18.7704,18.7049,18.7283,43732.5905
2008-06-03 13:40:00,39.99,40.06,39.9,39.97,39275.766016713096,18.7236,18.7564,18.6814,18.7142,39275.766
2008-06-03 13:50:00,39.99,39.99,39.83,39.83,106545.96100278552,18.7236,18.7236,18.6487,18.6487,106545.961
2008-06-03 14:00:00,39.83,39.85,39.73,39.75,109749.30362116992,18.6487,18.658,18.6018,18.6112,109749.3036
2008-06-03 14:10:00,39.76,39.81,39.73,39.78,53621.16991643454,18.6159,18.6393,18.6018,18.6253,53621.1699
2008-06-03 14:20:00,39.78,39.87,39.74,39.86,138300.8356545961,18.6253,18.6674,18.6065,18.6627,138300.8357
2008-06-03 14:30:00,39.86,39.94,39.81,39.85,74791.08635097493,18.6627,18.7002,18.6393,18.658,74791.0864
2008-06-03 14:40:00,39.85,39.94,39.83,39.94,50278.55153203343,18.658,18.7002,18.6487,18.7002,50278.5515
2008-06-03 14:50:00,39.94,39.94,39.9,39.94,42618.38440111421,18.7002,18.7002,18.6814,18.7002,42618.3844
2008-06-03 15:00:00,39.94,40.06,39.86,39.99,82172.70194986073,18.7002,18.7564,18.6627,18.7236,82172.7019
2008-06-03 15:10:00,39.98,40.0,39.91,39.93,37325.90529247911,18.7189,18.7283,18.6861,18.6955,37325.9053
2008-06-03 15:20:00,39.93,40.03,39.92,40.02,42896.93593314764,18.6955,18.7423,18.6908,18.7376,42896.9359
2008-06-03 15:30:00,40.01,40.07,39.95,39.98,83286.90807799443,18.7329,18.761,18.7049,18.7189,83286.9081
2008-06-03 15:40:00,39.97,40.07,39.94,40.03,80640.66852367688,18.7142,18.761,18.7002,18.7423,80640.6685
2008-06-03 15:50:00,40.02,40.06,39.99,39.99,101253.48189415042,18.7376,18.7564,18.7236,18.7236,101253.4819
2008-06-04 09:30:00,39.81,40.14,39.68,40.08,51949.86072423399,18.6393,18.7938,18.5784,18.7657,51949.8607
2008-06-04 09:40:00,40.08,40.25,40.07,40.24,58217.27019498608,18.7657,18.8453,18.761,18.8406,58217.2702
2008-06-04 09:50:00,40.28,40.35,40.19,40.24,57660.16713091922,18.8594,18.8921,18.8172,18.8406,57660.1671
2008-06-04 10:00:00,40.25,40.34,40.13,40.34,71866.29526462396,18.8453,18.8875,18.7891,18.8875,71866.2953
2008-06-04 10:10:00,40.33,40.39,40.22,40.36,44986.072423398335,18.8828,18.9109,18.8313,18.8968,44986.0724
2008-06-04 10:20:00,40.34,40.49,40.34,40.47,63091.92200557103,18.8875,18.9577,18.8875,18.9483,63091.922
2008-06-04 10:30:00,40.47,40.52,40.27,40.29,72423.39832869082,18.9483,18.9717,18.8547,18.864,72423.3983
2008-06-04 10:40:00,40.3,40.47,40.27,40.45,50557.10306406685,18.8687,18.9483,18.8547,18.939,50557.1031
2008-06-04 10:50:00,40.46,40.6,40.46,40.47,67688.02228412256,18.9436,19.0092,18.9436,18.9483,67688.0223
2008-06-04 11:00:00,40.46,40.57,40.43,40.57,23676.880222841228,18.9436,18.9951,18.9296,18.9951,23676.8802
2008-06-04 11:10:00,40.58,40.6,40.51,40.52,22562.674094707523,18.9998,19.0092,18.967,18.9717,22562.6741
2008-06-04 11:20:00,40.52,40.55,40.41,40.42,29665.73816155989,18.9717,18.9858,18.9202,18.9249,29665.7382
2008-06-04 11:30:00,40.41,40.43,40.37,40.37,21169.91643454039,18.9202,18.9296,18.9015,18.9015,21169.9164
2008-06-04 11:40:00,40.37,40.39,40.34,40.34,18662.952646239555,18.9015,18.9109,18.8875,18.8875,18662.9526
2008-06-04 11:50:00,40.34,40.47,40.34,40.44,21866.29526462396,18.8875,18.9483,18.8875,18.9343,21866.2953
2008-06-04 12:00:00,40.44,40.44,40.32,40.35,22980.501392757666,18.9343,18.9343,18.8781,18.8921,22980.5014
2008-06-04 12:10:00,40.36,40.5,40.36,40.5,22980.501392757666,18.8968,18.9624,18.8968,18.9624,22980.5014
2008-06-04 12:20:00,40.5,40.53,40.42,40.44,12674.094707520891,18.9624,18.9764,18.9249,18.9343,12674.0947
2008-06-04 12:30:00,40.44,40.52,40.39,40.43,28412.25626740948,18.9343,18.9717,18.9109,18.9296,28412.2563
2008-06-04 12:40:00,40.43,40.5,40.42,40.43,41225.62674094708,18.9296,18.9624,18.9249,18.9296,41225.6267
2008-06-04 12:50:00,40.43,40.52,40.39,40.39,35515.32033426184,18.9296,18.9717,18.9109,18.9109,35515.3203
2008-06-04 13:00:00,40.39,40.44,40.27,40.32,54038.99721448468,18.9109,18.9343,18.8547,18.8781,54038.9972
2008-06-04 13:10:00,40.32,40.41,40.32,40.35,36490.25069637883,18.8781,18.9202,18.8781,18.8921,36490.2507
2008-06-04 13:20:00,40.34,40.44,40.33,40.41,22423.398328690808,18.8875,18.9343,18.8828,18.9202,22423.3983
2008-06-04 13:30:00,40.39,40.49,40.37,40.45,23119.777158774374,18.9109,18.9577,18.9015,18.939,23119.7772
2008-06-04 13:40:00,40.45,40.5,40.44,40.45,21309.192200557103,18.939,18.9624,18.9343,18.939,21309.1922
2008-06-04 13:50:00,40.45,40.55,40.44,40.52,25487.4651810585,18.939,18.9858,18.9343,18.9717,25487.4652
2008-06-04 14:00:00,40.51,40.57,40.47,40.47,56545.96100278552,18.967,18.9951,18.9483,18.9483,56545.961
2008-06-04 14:10:00,40.46,40.46,40.34,40.36,44150.41782729805,18.9436,18.9436,18.8875,18.8968,44150.4178
2008-06-04 14:20:00,40.36,40.44,40.33,40.41,21030.64066852368,18.8968,18.9343,18.8828,18.9202,21030.6407
2008-06-04 14:30:00,40.39,40.52,40.37,40.5,18662.952646239555,18.9109,18.9717,18.9015,18.9624,18662.9526
2008-06-04 14:40:00,40.5,40.55,40.37,40.42,91782.72980501394,18.9624,18.9858,18.9015,18.9249,91782.7298
2008-06-04 14:50:00,40.42,40.46,40.32,40.34,55292.4791086351,18.9249,18.9436,18.8781,18.8875,55292.4791
2008-06-04 15:00:00,40.34,40.39,40.31,40.36,63509.74930362117,18.8875,18.9109,18.8734,18.8968,63509.7493
2008-06-04 15:10:00,40.37,40.53,40.36,40.44,62674.0947075209,18.9015,18.9764,18.8968,18.9343,62674.0947
2008-06-04 15:20:00,40.44,40.48,40.35,40.37,89275.7660167131,18.9343,18.953,18.8921,18.9015,89275.766
2008-06-04 15:30:00,40.38,40.42,40.35,40.36,84540.38997214485,18.9062,18.9249,18.8921,18.8968,84540.39
2008-06-04 15:40:00,40.37,40.44,40.33,40.4,159331.47632311977,18.9015,18.9343,18.8828,18.9155,159331.4763
2008-06-04 15:50:00,40.4,40.42,40.34,40.42,256128.1337047354,18.9155,18.9249,18.8875,18.9249,256128.1337
2008-06-05 09:30:00,40.33,40.44,40.22,40.24,52506.96378830084,18.8828,18.9343,18.8313,18.8406,52506.9638
2008-06-05 09:40:00,40.25,40.44,40.23,40.44,44428.96935933148,18.8453,18.9343,18.8359,18.9343,44428.9694
2008-06-05 09:50:00,40.44,40.55,40.38,40.45,35376.044568245125,18.9343,18.9858,18.9062,18.939,35376.0446
2008-06-05 10:00:00,40.46,40.67,40.38,40.66,52228.41225626741,18.9436,19.042,18.9062,19.0373,52228.4123
2008-06-05 10:10:00,40.67,40.87,40.67,40.83,64484.67966573816,19.042,19.1356,19.042,19.1169,64484.6797
2008-06-05 10:20:00,40.84,40.92,40.82,40.83,42061.28133704736,19.1216,19.159,19.1122,19.1169,42061.2813
2008-06-05 10:30:00,40.83,40.93,40.82,40.82,33983.28690807799,19.1169,19.1637,19.1122,19.1122,33983.2869
2008-06-05 10:40:00,40.81,40.93,40.8,40.92,25208.91364902507,19.1075,19.1637,19.1028,19.159,25208.9136
2008-06-05 10:50:00,40.92,40.98,40.84,40.92,124094.70752089136,19.159,19.1871,19.1216,19.159,124094.7075
2008-06-05 11:00:00,40.91,40.95,40.85,40.9,90111.42061281338,19.1543,19.1731,19.1262,19.1496,90111.4206
2008-06-05 11:10:00,40.91,40.99,40.88,40.96,58635.09749303621,19.1543,19.1918,19.1403,19.1777,58635.0975
2008-06-05 11:20:00,40.96,41.01,40.9,41.0,55710.30640668524,19.1777,19.2012,19.1496,19.1965,55710.3064
2008-06-05 11:30:00,41.0,41.0,40.93,40.98,27576.601671309192,19.1965,19.1965,19.1637,19.1871,27576.6017
2008-06-05 11:40:00,40.98,41.0,40.93,40.95,29665.73816155989,19.1871,19.1965,19.1637,19.1731,29665.7382
2008-06-05 11:50:00,40.95,40.98,40.93,40.94,16852.367688022285,19.1731,19.1871,19.1637,19.1684,16852.3677
2008-06-05 12:00:00,40.94,41.03,40.92,40.93,68245.12534818942,19.1684,19.2105,19.159,19.1637,68245.1253
2008-06-05 12:10:00,40.92,41.02,40.92,41.0,30919.22005571031,19.159,19.2058,19.159,19.1965,30919.2201
2008-06-05 12:20:00,41.0,41.07,40.93,41.0,59888.57938718663,19.1965,19.2292,19.1637,19.1965,59888.5794
2008-06-05 12:30:00,41.01,41.12,41.0,41.11,39832.86908077994,19.2012,19.2527,19.1965,19.248,39832.8691
2008-06-05 12:40:00,41.11,41.11,41.02,41.03,49582.172701949865,19.248,19.248,19.2058,19.2105,49582.1727
2008-06-05 12:50:00,41.05,41.06,40.99,41.03,42200.55710306407,19.2199,19.2246,19.1918,19.2105,42200.5571
2008-06-05 13:00:00,41.04,41.11,41.03,41.03,28412.25626740948,19.2152,19.248,19.2105,19.2105,28412.2563
2008-06-05 13:10:00,41.03,41.03,40.99,41.0,17827.298050139278,19.2105,19.2105,19.1918,19.1965,17827.2981
2008-06-05 13:20:00,41.0,41.08,40.99,41.05,42200.55710306407,19.1965,19.2339,19.1918,19.2199,42200.5571
2008-06-05 13:30:00,41.05,41.08,41.03,41.06,51810.58495821728,19.2199,19.2339,19.2105,19.2246,51810.585
2008-06-05 13:40:00,41.06,41.13,41.02,41.08,70752.08913649025,19.2246,19.2573,19.2058,19.2339,70752.0891
2008-06-05 13:50:00,41.08,41.11,41.01,41.04,33147.632311977715,19.2339,19.248,19.2012,19.2152,33147.6323
2008-06-05 14:00:00,41.04,41.05,40.97,40.98,51810.58495821728,19.2152,19.2199,19.1824,19.1871,51810.585
2008-06-05 14:10:00,40.98,40.98,40.91,40.96,66713.09192200558,19.1871,19.1871,19.1543,19.1777,66713.0919
2008-06-05 14:20:00,40.96,40.98,40.91,40.94,103899.72144846796,19.1777,19.1871,19.1543,19.1684,103899.7214
2008-06-05 14:30:00,40.94,41.03,40.89,41.02,60445.68245125349,19.1684,19.2105,19.145,19.2058,60445.6825
2008-06-05 14:40:00,41.0,41.04,40.93,40.98,20194.9860724234,19.1965,19.2152,19.1637,19.1871,20194.9861
2008-06-05 14:50:00,40.98,41.08,40.95,41.06,28969.359331476324,19.1871,19.2339,19.1731,19.2246,28969.3593
2008-06-05 15:00:00,41.06,41.17,41.03,41.17,41504.178272980505,19.2246,19.2761,19.2105,19.2761,41504.1783
2008-06-05 15:10:00,41.16,41.16,41.06,41.09,40668.52367688023,19.2714,19.2714,19.2246,19.2386,40668.5237
2008-06-05 15:20:00,41.08,41.16,41.05,41.09,47075.20891364903,19.2339,19.2714,19.2199,19.2386,47075.2089
2008-06-05 15:30:00,41.09,41.18,41.06,41.12,67270.19498607243,19.2386,19.2807,19.2246,19.2527,67270.195
2008-06-05 15:40:00,41.13,41.13,41.06,41.09,115459.61002785516,19.2573,19.2573,19.2246,19.2386,115459.61
2008-06-05 15:50:00,41.08,41.14,41.03,41.09,181197.7715877437,19.2339,19.262,19.2105,19.2386,181197.7716
2008-06-06 09:30:00,40.93,40.95,39.76,40.93,73816.15598885794,19.1637,19.1731,18.6159,19.1637,73816.156
2008-06-06 09:40:00,40.88,40.98,40.84,40.85,69637.88300835656,19.1403,19.1871,19.1216,19.1262,69637.883
2008-06-06 09:50:00,40.85,40.95,40.83,40.91,71727.01949860725,19.1262,19.1731,19.1169,19.1543,71727.0195
2008-06-06 10:00:00,40.89,40.89,40.59,40.6,112674.0947075209,19.145,19.145,19.0045,19.0092,112674.0947
2008-06-06 10:10:00,40.6,40.73,40.59,40.66,50974.930362117,19.0092,19.0701,19.0045,19.0373,50974.9304
2008-06-06 10:20:00,40.67,40.75,40.6,40.65,56406.6852367688,19.042,19.0794,19.0092,19.0326,56406.6852
2008-06-06 10:30:00,40.65,40.69,40.6,40.62,62116.99164345404,19.0326,19.0513,19.0092,19.0185,62116.9916
2008-06-06 10:40:00,40.62,40.63,40.54,40.6,73259.05292479109,19.0185,19.0232,18.9811,19.0092,73259.0529
2008-06-06 10:50:00,40.6,40.65,40.57,40.62,37465.18105849582,19.0092,19.0326,18.9951,19.0185,37465.1811
2008-06-06 11:00:00,40.6,40.6,40.49,40.55,105292.4791086351,19.0092,19.0092,18.9577,18.9858,105292.4791
2008-06-06 11:10:00,40.55,40.59,40.54,40.59,61838.44011142062,18.9858,19.0045,18.9811,19.0045,61838.4401
2008-06-06 11:20:00,40.59,40.62,40.5,40.53,33704.73537604457,19.0045,19.0185,18.9624,18.9764,33704.7354
2008-06-06 11:30:00,40.52,40.6,40.48,40.57,32033.42618384401,18.9717,19.0092,18.953,18.9951,32033.4262
2008-06-06 11:40:00,40.57,40.62,40.51,40.6,84818.94150417828,18.9951,19.0185,18.967,19.0092,84818.9415
2008-06-06 11:50:00,40.6,40.61,40.48,40.48,68105.84958217271,19.0092,19.0139,18.953,18.953,68105.8496
2008-06-06 12:00:00,40.49,40.5,40.42,40.46,35933.14763231198,18.9577,18.9624,18.9249,18.9436,35933.1476
2008-06-06 12:10:00,40.46,40.55,40.34,40.37,42757.66016713092,18.9436,18.9858,18.8875,18.9015,42757.6602
2008-06-06 12:20:00,40.37,40.43,40.33,40.41,40389.9721448468,18.9015,18.9296,18.8828,18.9202,40389.9721
2008-06-06 12:30:00,40.43,40.47,40.35,40.39,33426.183844011146,18.9296,18.9483,18.8921,18.9109,33426.1838
2008-06-06 12:40:00,40.39,40.45,40.36,40.36,24373.2590529248,18.9109,18.939,18.8968,18.8968,24373.2591
2008-06-06 12:50:00,40.36,40.37,40.26,40.26,33426.183844011146,18.8968,18.9015,18.85,18.85,33426.1838
2008-06-06 13:00:00,40.27,40.27,40.08,40.11,64345.40389972145,18.8547,18.8547,18.7657,18.7798,64345.4039
2008-06-06 13:10:00,40.09,40.21,39.96,39.96,125208.91364902508,18.7704,18.8266,18.7095,18.7095,125208.9136
2008-06-06 13:20:00,39.96,40.14,39.96,40.0,55153.203342618384,18.7095,18.7938,18.7095,18.7283,55153.2033
2008-06-06 13:30:00,39.99,40.12,39.95,39.97,83704.73537604457,18.7236,18.7844,18.7049,18.7142,83704.7354
2008-06-06 13:40:00,39.98,40.09,39.98,40.06,29387.186629526463,18.7189,18.7704,18.7189,18.7564,29387.1866
2008-06-06 13:50:00,40.04,40.06,39.88,40.0,144011.14206128134,18.747,18.7564,18.6721,18.7283,144011.1421
2008-06-06 14:00:00,40.01,40.02,39.96,40.0,72423.39832869082,18.7329,18.7376,18.7095,18.7283,72423.3983
2008-06-06 14:10:00,40.0,40.06,39.89,40.03,65181.05849582173,18.7283,18.7564,18.6768,18.7423,65181.0585
2008-06-06 14:20:00,40.02,40.09,39.94,40.09,47632.31197771588,18.7376,18.7704,18.7002,18.7704,47632.312
2008-06-06 14:30:00,40.09,40.16,40.09,40.1,44011.14206128134,18.7704,18.8032,18.7704,18.7751,44011.1421
2008-06-06 14:40:00,40.11,40.2,40.1,40.17,51253.48189415042,18.7798,18.8219,18.7751,18.8079,51253.4819
2008-06-06 14:50:00,40.18,40.29,40.12,40.27,111838.4401114206,18.8125,18.864,18.7844,18.8547,111838.4401
2008-06-06 15:00:00,40.27,40.34,40.21,40.33,93314.76323119778,18.8547,18.8875,18.8266,18.8828,93314.7632
2008-06-06 15:10:00,40.34,40.42,40.3,40.32,117966.573816156,18.8875,18.9249,18.8687,18.8781,117966.5738
2008-06-06 15:20:00,40.32,40.33,40.23,40.27,203899.721448468,18.8781,18.8828,18.8359,18.8547,203899.7214
2008-06-06 15:30:00,40.29,40.37,40.21,40.31,121866.29526462396,18.864,18.9015,18.8266,18.8734,121866.2953
2008-06-06 15:40:00,40.31,40.32,40.22,40.26,247493.0362116992,18.8734,18.8781,18.8313,18.85,247493.0362
2008-06-06 15:50:00,40.26,40.3,40.14,40.14,264902.5069637883,18.85,18.8687,18.7938,18.7938,264902.507
2008-06-09 09:30:00,40.46,40.61,40.19,40.22,56824.51253481895,18.9436,19.0139,18.8172,18.8313,56824.5125
2008-06-09 09:40:00,40.27,40.38,40.22,40.37,87325.90529247912,18.8547,18.9062,18.8313,18.9015,87325.9053
2008-06-09 09:50:00,40.37,40.67,40.32,40.44,60445.68245125349,18.9015,19.042,18.8781,18.9343,60445.6825
2008-06-09 10:00:00,40.44,40.57,40.29,40.3,78272.98050139277,18.9343,18.9951,18.864,18.8687,78272.9805
2008-06-09 10:10:00,40.3,40.51,40.28,40.38,66295.26462395543,18.8687,18.967,18.8594,18.9062,66295.2646
2008-06-09 10:20:00,40.37,40.37,40.24,40.29,66434.54038997214,18.9015,18.9015,18.8406,18.864,66434.5404
2008-06-09 10:30:00,40.29,40.36,40.22,40.29,68802.22841225627,18.864,18.8968,18.8313,18.864,68802.2284
2008-06-09 10:40:00,40.3,40.35,40.29,40.34,61838.44011142062,18.8687,18.8921,18.864,18.8875,61838.4401
2008-06-09 10:50:00,40.36,40.36,40.28,40.3,58356.54596100279,18.8968,18.8968,18.8594,18.8687,58356.546
2008-06-09 11:00:00,40.28,40.36,40.27,40.31,56406.6852367688,18.8594,18.8968,18.8547,18.8734,56406.6852
2008-06-09 11:10:00,40.3,40.39,40.25,40.31,38022.28412256268,18.8687,18.9109,18.8453,18.8734,38022.2841
2008-06-09 11:20:00,40.31,40.37,40.29,40.3,37743.73259052925,18.8734,18.9015,18.864,18.8687,37743.7326
2008-06-09 11:30:00,40.32,40.38,40.15,40.19,52506.96378830084,18.8781,18.9062,18.7985,18.8172,52506.9638
2008-06-09 11:40:00,40.19,40.19,40.02,40.06,41364.902506963794,18.8172,18.8172,18.7376,18.7564,41364.9025
2008-06-09 11:50:00,40.06,40.06,39.91,39.93,43454.03899721448,18.7564,18.7564,18.6861,18.6955,43454.039
2008-06-09 12:00:00,39.94,39.94,39.83,39.87,59610.02785515321,18.7002,18.7002,18.6487,18.6674,59610.0279
2008-06-09 12:10:00,39.87,39.88,39.85,39.86,43314.76323119777,18.6674,18.6721,18.658,18.6627,43314.7632
2008-06-09 12:20:00,39.86,39.9,39.83,39.86,147493.03621169916,18.6627,18.6814,18.6487,18.6627,147493.0362
2008-06-09 12:30:00,39.86,39.88,39.78,39.79,136490.25069637885,18.6627,18.6721,18.6253,18.6299,136490.2507
2008-06-09 12:40:00,39.8,39.8,39.72,39.73,40668.52367688023,18.6346,18.6346,18.5972,18.6018,40668.5237
2008-06-09 12:50:00,39.73,39.78,39.72,39.76,133844.0111420613,18.6018,18.6253,18.5972,18.6159,133844.0111
2008-06-09 13:00:00,39.75,39.79,39.66,39.68,98467.96657381616,18.6112,18.6299,18.5691,18.5784,98467.9666
2008-06-09 13:10:00,39.68,39.77,39.61,39.64,37604.45682451253,18.5784,18.6206,18.5457,18.5597,37604.4568
2008-06-09 13:20:00,39.65,39.71,39.61,39.67,38579.38718662953,18.5644,18.5925,18.5457,18.5738,38579.3872
2008-06-09 13:30:00,39.66,39.72,39.65,39.71,29387.186629526463,18.5691,18.5972,18.5644,18.5925,29387.1866
2008-06-09 13:40:00,39.71,39.74,39.66,39.73,25069.63788300836,18.5925,18.6065,18.5691,18.6018,25069.6379
2008-06-09 13:50:00,39.73,39.78,39.67,39.74,34958.21727019499,18.6018,18.6253,18.5738,18.6065,34958.2173
2008-06-09 14:00:00,39.74,39.78,39.69,39.7,56824.51253481895,18.6065,18.6253,18.5831,18.5878,56824.5125
2008-06-09 14:10:00,39.7,39.75,39.67,39.74,31615.598885793872,18.5878,18.6112,18.5738,18.6065,31615.5989
2008-06-09 14:20:00,39.74,39.79,39.7,39.78,25208.91364902507,18.6065,18.6299,18.5878,18.6253,25208.9136
2008-06-09 14:30:00,39.77,39.84,39.73,39.83,46518.10584958218,18.6206,18.6533,18.6018,18.6487,46518.1058
2008-06-09 14:40:00,39.82,39.82,39.71,39.73,44011.14206128134,18.644,18.644,18.5925,18.6018,44011.1421
2008-06-09 14:50:00,39.73,39.74,39.65,39.66,32311.97771587744,18.6018,18.6065,18.5644,18.5691,32311.9777
2008-06-09 15:00:00,39.67,39.72,39.66,39.66,44150.41782729805,18.5738,18.5972,18.5691,18.5691,44150.4178
2008-06-09 15:10:00,39.68,39.79,39.68,39.79,28412.25626740948,18.5784,18.6299,18.5784,18.6299,28412.2563
2008-06-09 15:20:00,39.78,39.82,39.69,39.73,50835.654596100285,18.6253,18.644,18.5831,18.6018,50835.6546
2008-06-09 15:30:00,39.73,39.88,39.73,39.76,66434.54038997214,18.6018,18.6721,18.6018,18.6159,66434.5404
2008-06-09 15:40:00,39.76,39.91,39.74,39.87,56267.40947075209,18.6159,18.6861,18.6065,18.6674,56267.4095
2008-06-09 15:50:00,39.87,39.95,39.78,39.82,97353.76044568246,18.6674,18.7049,18.6253,18.644,97353.7604
2008-06-10 09:30:00,39.5,39.76,39.25,39.47,105431.75487465182,18.4942,18.6159,18.3771,18.4801,105431.7549
2008-06-10 09:40:00,39.49,39.49,39.24,39.27,74651.81058495822,18.4895,18.4895,18.3724,18.3865,74651.8106
2008-06-10 09:50:00,39.27,39.38,39.27,39.32,50974.930362117,18.3865,18.438,18.3865,18.4099,50974.9304
2008-06-10 10:00:00,39.31,39.39,39.24,39.32,83008.35654596101,18.4052,18.4427,18.3724,18.4099,83008.3565
2008-06-10 10:10:00,39.32,39.37,39.25,39.32,71030.64066852369,18.4099,18.4333,18.3771,18.4099,71030.6407
2008-06-10 10:20:00,39.31,39.33,39.25,39.26,57520.89136490251,18.4052,18.4146,18.3771,18.3818,57520.8914
2008-06-10 10:30:00,39.26,39.33,39.15,39.2,58495.8217270195,18.3818,18.4146,18.3303,18.3537,58495.8217
2008-06-10 10:40:00,39.21,39.25,39.09,39.2,45961.00278551533,18.3584,18.3771,18.3022,18.3537,45961.0028
2008-06-10 10:50:00,39.19,39.25,39.11,39.17,48467.96657381616,18.349,18.3771,18.3116,18.3397,48467.9666
2008-06-10 11:00:00,39.17,39.3,39.12,39.13,66991.643454039,18.3397,18.4005,18.3162,18.3209,66991.6435
2008-06-10 11:10:00,39.14,39.22,39.11,39.17,51532.03342618384,18.3256,18.3631,18.3116,18.3397,51532.0334
2008-06-10 11:20:00,39.17,39.21,39.08,39.1,57938.71866295265,18.3397,18.3584,18.2975,18.3069,57938.7187
2008-06-10 11:30:00,39.1,39.16,39.07,39.1,65320.33426183844,18.3069,18.335,18.2928,18.3069,65320.3343
2008-06-10 11:40:00,39.12,39.25,39.12,39.17,133704.73537604458,18.3162,18.3771,18.3162,18.3397,133704.7354
2008-06-10 11:50:00,39.17,39.22,39.12,39.17,69359.33147632312,18.3397,18.3631,18.3162,18.3397,69359.3315
2008-06-10 12:00:00,39.17,39.19,39.1,39.13,63370.47353760446,18.3397,18.349,18.3069,18.3209,63370.4735
2008-06-10 12:10:00,39.13,39.2,39.1,39.12,55988.85793871867,18.3209,18.3537,18.3069,18.3162,55988.8579
2008-06-10 12:20:00,39.13,39.22,39.1,39.15,35793.87186629527,18.3209,18.3631,18.3069,18.3303,35793.8719
2008-06-10 12:30:00,39.15,39.21,39.1,39.19,23259.05292479109,18.3303,18.3584,18.3069,18.349,23259.0529
2008-06-10 12:40:00,39.17,39.24,39.17,39.24,17548.74651810585,18.3397,18.3724,18.3397,18.3724,17548.7465
2008-06-10 12:50:00,39.24,39.4,39.22,39.27,104456.82451253482,18.3724,18.4473,18.3631,18.3865,104456.8245
2008-06-10 13:00:00,39.27,39.38,39.24,39.3,23259.05292479109,18.3865,18.438,18.3724,18.4005,23259.0529
2008-06-10 13:10:00,39.32,39.51,39.32,39.42,42200.55710306407,18.4099,18.4988,18.4099,18.4567,42200.5571
2008-06-10 13:20:00,39.43,39.54,39.42,39.53,45682.45125348189,18.4614,18.5129,18.4567,18.5082,45682.4513
2008-06-10 13:30:00,39.51,39.53,39.43,39.5,51253.48189415042,18.4988,18.5082,18.4614,18.4942,51253.4819
2008-06-10 13:40:00,39.5,39.51,39.44,39.44,27019.49860724234,18.4942,18.4988,18.4661,18.4661,27019.4986
2008-06-10 13:50:00,39.45,39.5,39.39,39.39,32869.08077994429,18.4707,18.4942,18.4427,18.4427,32869.0808
2008-06-10 14:00:00,39.39,39.41,39.28,39.31,43732.59052924792,18.4427,18.452,18.3912,18.4052,43732.5905
2008-06-10 14:10:00,39.3,39.32,39.24,39.25,46796.6573816156,18.4005,18.4099,18.3724,18.3771,46796.6574
2008-06-10 14:20:00,39.26,39.29,39.14,39.14,147771.5877437326,18.3818,18.3958,18.3256,18.3256,147771.5877
2008-06-10 14:30:00,39.14,39.15,39.1,39.14,165459.61002785515,18.3256,18.3303,18.3069,18.3256,165459.61
2008-06-10 14:40:00,39.13,39.15,39.1,39.12,33147.632311977715,18.3209,18.3303,18.3069,18.3162,33147.6323
2008-06-10 14:50:00,39.12,39.15,39.09,39.14,33147.632311977715,18.3162,18.3303,18.3022,18.3256,33147.6323
2008-06-10 15:00:00,39.15,39.16,39.1,39.12,70752.08913649025,18.3303,18.335,18.3069,18.3162,70752.0891
2008-06-10 15:10:00,39.12,39.12,39.02,39.03,38440.11142061282,18.3162,18.3162,18.2694,18.2741,38440.1114
2008-06-10 15:20:00,39.03,39.14,39.03,39.12,42618.38440111421,18.2741,18.3256,18.2741,18.3162,42618.3844
2008-06-10 15:30:00,39.12,39.14,39.08,39.1,76183.84401114206,18.3162,18.3256,18.2975,18.3069,76183.844
2008-06-10 15:40:00,39.1,39.12,39.04,39.11,71169.9164345404,18.3069,18.3162,18.2788,18.3116,71169.9164
2008-06-10 15:50:00,39.11,39.13,39.05,39.05,130640.66852367688,18.3116,18.3209,18.2835,18.2835,130640.6685
2008-06-11 09:30:00,38.74,38.87,38.52,38.82,77298.05013927577,18.1383,18.1992,18.0353,18.1758,77298.0501
2008-06-11 09:40:00,38.82,38.82,38.6,38.74,68662.95264623956,18.1758,18.1758,18.0728,18.1383,68662.9526
2008-06-11 09:50:00,38.76,38.86,38.66,38.73,47910.86350974931,18.1477,18.1945,18.1009,18.1336,47910.8635
2008-06-11 10:00:00,38.71,38.79,38.64,38.71,27158.774373259053,18.1243,18.1617,18.0915,18.1243,27158.7744
2008-06-11 10:10:00,38.7,38.72,38.56,38.64,66434.54038997214,18.1196,18.129,18.054,18.0915,66434.5404
2008-06-11 10:20:00,38.64,38.64,38.26,38.36,130222.84122562676,18.0915,18.0915,17.9136,17.9604,130222.8412
2008-06-11 10:30:00,38.35,38.38,38.23,38.28,105849.58217270196,17.9557,17.9698,17.8995,17.9229,105849.5822
2008-06-11 10:40:00,38.28,38.33,38.22,38.33,190389.9721448468,17.9229,17.9464,17.8949,17.9464,190389.9721
2008-06-11 10:50:00,38.33,38.38,38.23,38.25,73676.88022284122,17.9464,17.9698,17.8995,17.9089,73676.8802
2008-06-11 11:00:00,38.26,38.27,38.15,38.24,66434.54038997214,17.9136,17.9183,17.8621,17.9042,66434.5404
2008-06-11 11:10:00,38.25,38.3,38.25,38.29,43036.21169916435,17.9089,17.9323,17.9089,17.9276,43036.2117
2008-06-11 11:20:00,38.29,38.29,38.1,38.13,62116.99164345404,17.9276,17.9276,17.8387,17.8527,62116.9916
2008-06-11 11:30:00,38.13,38.25,38.09,38.19,55292.4791086351,17.8527,17.9089,17.834,17.8808,55292.4791
2008-06-11 11:40:00,38.2,38.23,38.18,38.18,25905.29247910864,17.8855,17.8995,17.8761,17.8761,25905.2925
2008-06-11 11:50:00,38.19,38.28,38.1,38.27,44568.24512534819,17.8808,17.9229,17.8387,17.9183,44568.2451
2008-06-11 12:00:00,38.27,38.32,38.26,38.31,32311.97771587744,17.9183,17.9417,17.9136,17.937,32311.9777
2008-06-11 12:10:00,38.33,38.44,38.31,38.38,29665.73816155989,17.9464,17.9979,17.937,17.9698,29665.7382
2008-06-11 12:20:00,38.38,38.43,38.3,38.32,33147.632311977715,17.9698,17.9932,17.9323,17.9417,33147.6323
2008-06-11 12:30:00,38.31,38.33,38.28,38.3,35515.32033426184,17.937,17.9464,17.9229,17.9323,35515.3203
2008-06-11 12:40:00,38.31,38.32,38.23,38.29,33565.45961002786,17.937,17.9417,17.8995,17.9276,33565.4596
2008-06-11 12:50:00,38.31,38.35,38.28,38.35,39554.31754874652,17.937,17.9557,17.9229,17.9557,39554.3175
2008-06-11 13:00:00,38.36,38.47,38.33,38.46,35236.76880222841,17.9604,18.0119,17.9464,18.0072,35236.7688
2008-06-11 13:10:00,38.46,38.53,38.42,38.5,27019.49860724234,18.0072,18.04,17.9885,18.026,27019.4986
2008-06-11 13:20:00,38.5,38.51,38.43,38.46,25069.63788300836,18.026,18.0306,17.9932,18.0072,25069.6379
2008-06-11 13:30:00,38.45,38.48,38.41,38.41,36490.25069637883,18.0025,18.0166,17.9838,17.9838,36490.2507
2008-06-11 13:40:00,38.42,38.48,38.36,38.38,52089.1364902507,17.9885,18.0166,17.9604,17.9698,52089.1365
2008-06-11 13:50:00,38.36,38.47,38.36,38.46,30640.668523676883,17.9604,18.0119,17.9604,18.0072,30640.6685
2008-06-11 14:00:00,38.47,38.56,38.39,38.55,63927.57660167131,18.0119,18.054,17.9744,18.0494,63927.5766
2008-06-11 14:10:00,38.56,38.56,38.46,38.48,46796.6573816156,18.054,18.054,18.0072,18.0166,46796.6574
2008-06-11 14:20:00,38.47,38.59,38.47,38.5,38579.38718662953,18.0119,18.0681,18.0119,18.026,38579.3872
2008-06-11 14:30:00,38.51,38.52,38.39,38.42,50000.0,18.0306,18.0353,17.9744,17.9885,50000.0
2008-06-11 14:40:00,38.41,38.46,38.38,38.38,38579.38718662953,17.9838,18.0072,17.9698,17.9698,38579.3872
2008-06-11 14:50:00,38.41,38.43,38.33,38.34,42896.93593314764,17.9838,17.9932,17.9464,17.951,42896.9359
2008-06-11 15:00:00,38.33,38.42,38.33,38.41,29665.73816155989,17.9464,17.9885,17.9464,17.9838,29665.7382
2008-06-11 15:10:00,38.41,38.42,38.34,38.34,71169.9164345404,17.9838,17.9885,17.951,17.951,71169.9164
2008-06-11 15:20:00,38.34,38.43,38.32,38.43,50278.55153203343,17.951,17.9932,17.9417,17.9932,50278.5515
2008-06-11 15:30:00,38.43,38.45,38.35,38.37,73398.3286908078,17.9932,18.0025,17.9557,17.9651,73398.3287
2008-06-11 15:40:00,38.37,38.4,38.32,38.35,79526.46239554317,17.9651,17.9791,17.9417,17.9557,79526.4624
2008-06-11 15:50:00,38.34,38.39,38.16,38.19,261559.8885793872,17.951,17.9744,17.8668,17.8808,261559.8886
2008-06-12 09:30:00,38.27,38.44,38.17,38.36,37325.90529247911,17.9183,17.9979,17.8714,17.9604,37325.9053
2008-06-12 09:40:00,38.38,38.51,38.23,38.33,46657.38161559889,17.9698,18.0306,17.8995,17.9464,46657.3816
2008-06-12 09:50:00,38.33,38.54,38.31,38.34,43175.48746518106,17.9464,18.0447,17.937,17.951,43175.4875
2008-06-12 10:00:00,38.36,38.5,38.33,38.34,35933.14763231198,17.9604,18.026,17.9464,17.951,35933.1476
2008-06-12 10:10:00,38.35,38.48,38.29,38.46,31476.32311977716,17.9557,18.0166,17.9276,18.0072,31476.3231
2008-06-12 10:20:00,38.46,38.46,38.34,38.37,20473.537604456826,18.0072,18.0072,17.951,17.9651,20473.5376
2008-06-12 10:30:00,38.36,38.46,38.34,38.45,26880.22284122563,17.9604,18.0072,17.951,18.0025,26880.2228
2008-06-12 10:40:00,38.46,38.5,38.45,38.48,23259.05292479109,18.0072,18.026,18.0025,18.0166,23259.0529
2008-06-12 10:50:00,38.47,38.55,38.47,38.54,37604.45682451253,18.0119,18.0494,18.0119,18.0447,37604.4568
2008-06-12 11:00:00,38.54,38.64,38.54,38.61,35097.4930362117,18.0447,18.0915,18.0447,18.0775,35097.493
2008-06-12 11:10:00,38.61,38.66,38.58,38.61,22980.501392757666,18.0775,18.1009,18.0634,18.0775,22980.5014
2008-06-12 11:20:00,38.61,38.65,38.56,38.63,27715.877437325908,18.0775,18.0962,18.054,18.0868,27715.8774
2008-06-12 11:30:00,38.64,38.69,38.64,38.67,41922.00557103064,18.0915,18.1149,18.0915,18.1055,41922.0056
2008-06-12 11:40:00,38.66,38.67,38.61,38.66,21866.29526462396,18.1009,18.1055,18.0775,18.1009,21866.2953
2008-06-12 11:50:00,38.67,38.67,38.62,38.64,44846.796657381616,18.1055,18.1055,18.0821,18.0915,44846.7967
2008-06-12 12:00:00,38.64,38.66,38.51,38.54,50557.10306406685,18.0915,18.1009,18.0306,18.0447,50557.1031
2008-06-12 12:10:00,38.54,38.56,38.48,38.51,19777.15877437326,18.0447,18.054,18.0166,18.0306,19777.1588
2008-06-12 12:20:00,38.51,38.53,38.45,38.46,25487.4651810585,18.0306,18.04,18.0025,18.0072,25487.4652
2008-06-12 12:30:00,38.46,38.52,38.45,38.48,32172.70194986073,18.0072,18.0353,18.0025,18.0166,32172.7019
2008-06-12 12:40:00,38.47,38.52,38.43,38.46,16991.643454038996,18.0119,18.0353,17.9932,18.0072,16991.6435
2008-06-12 12:50:00,38.46,38.46,38.38,38.39,22562.674094707523,18.0072,18.0072,17.9698,17.9744,22562.6741
2008-06-12 13:00:00,38.39,38.48,38.36,38.4,37325.90529247911,17.9744,18.0166,17.9604,17.9791,37325.9053
2008-06-12 13:10:00,38.39,38.41,38.35,38.4,20752.089136490253,17.9744,17.9838,17.9557,17.9791,20752.0891
2008-06-12 13:20:00,38.39,38.45,38.38,38.43,22562.674094707523,17.9744,18.0025,17.9698,17.9932,22562.6741
2008-06-12 13:30:00,38.44,38.49,38.38,38.47,28690.807799442897,17.9979,18.0213,17.9698,18.0119,28690.8078
2008-06-12 13:40:00,38.47,38.48,38.4,38.4,30779.944289693594,18.0119,18.0166,17.9791,17.9791,30779.9443
2008-06-12 13:50:00,38.39,38.43,38.36,38.41,21866.29526462396,17.9744,17.9932,17.9604,17.9838,21866.2953
2008-06-12 14:00:00,38.41,38.43,38.32,38.39,35654.596100278555,17.9838,17.9932,17.9417,17.9744,35654.5961
2008-06-12 14:10:00,38.38,38.48,38.36,38.43,31058.49582172702,17.9698,18.0166,17.9604,17.9932,31058.4958
2008-06-12 14:20:00,38.43,38.5,38.37,38.38,33844.01114206128,17.9932,18.026,17.9651,17.9698,33844.0111
2008-06-12 14:30:00,38.38,38.43,38.37,38.38,33983.28690807799,17.9698,17.9932,17.9651,17.9698,33983.2869
2008-06-12 14:40:00,38.38,38.46,38.38,38.42,50835.654596100285,17.9698,18.0072,17.9698,17.9885,50835.6546
2008-06-12 14:50:00,38.42,38.51,38.41,38.51,39693.59331476323,17.9885,18.0306,17.9838,18.0306,39693.5933
2008-06-12 15:00:00,38.5,38.5,38.37,38.42,41086.35097493036,18.026,18.026,17.9651,17.9885,41086.351
2008-06-12 15:10:00,38.42,38.45,38.4,38.43,65738.16155988858,17.9885,18.0025,17.9791,17.9932,65738.1616
2008-06-12 15:20:00,38.43,38.44,38.35,38.38,127715.87743732592,17.9932,17.9979,17.9557,17.9698,127715.8774
2008-06-12 15:30:00,38.35,38.44,38.35,38.42,62534.818941504185,17.9557,17.9979,17.9557,17.9885,62534.8189
2008-06-12 15:40:00,38.43,38.61,38.42,38.57,129108.63509749304,17.9932,18.0775,17.9885,18.0587,129108.6351
2008-06-12 15:50:00,38.56,38.59,38.51,38.55,188161.5598885794,18.054,18.0681,18.0306,18.0494,188161.5599
2008-06-13 09:30:00,38.81,38.87,38.66,38.71,55988.85793871867,18.1711,18.1992,18.1009,18.1243,55988.8579
2008-06-13 09:40:00,38.69,38.71,38.47,38.5,73398.3286908078,18.1149,18.1243,18.0119,18.026,73398.3287
2008-06-13 09:50:00,38.54,38.79,38.48,38.75,142200.5571030641,18.0447,18.1617,18.0166,18.143,142200.5571
2008-06-13 10:00:00,38.75,38.9,38.69,38.76,102228.41225626742,18.143,18.2132,18.1149,18.1477,102228.4123
2008-06-13 10:10:00,38.76,39.06,38.72,39.0,63649.025069637886,18.1477,18.2881,18.129,18.2601,63649.0251
2008-06-13 10:20:00,39.0,39.12,39.0,39.06,42896.93593314764,18.2601,18.3162,18.2601,18.2881,42896.9359
2008-06-13 10:30:00,39.06,39.09,38.92,38.92,31894.1504178273,18.2881,18.3022,18.2226,18.2226,31894.1504
2008-06-13 10:40:00,38.91,39.03,38.89,39.01,48607.24233983287,18.2179,18.2741,18.2086,18.2647,48607.2423
2008-06-13 10:50:00,39.02,39.1,38.99,39.04,45682.45125348189,18.2694,18.3069,18.2554,18.2788,45682.4513
2008-06-13 11:00:00,39.07,39.11,38.98,38.99,60724.23398328691,18.2928,18.3116,18.2507,18.2554,60724.234
2008-06-13 11:10:00,38.99,39.07,38.95,39.03,24094.707520891367,18.2554,18.2928,18.2366,18.2741,24094.7075
2008-06-13 11:20:00,39.03,39.03,38.97,38.98,23119.777158774374,18.2741,18.2741,18.246,18.2507,23119.7772
2008-06-13 11:30:00,38.99,39.04,38.97,39.01,25069.63788300836,18.2554,18.2788,18.246,18.2647,25069.6379
2008-06-13 11:40:00,39.01,39.05,38.98,39.01,32172.70194986073,18.2647,18.2835,18.2507,18.2647,32172.7019
2008-06-13 11:50:00,39.0,39.11,39.0,39.09,29944.28969359332,18.2601,18.3116,18.2601,18.3022,29944.2897
2008-06-13 12:00:00,39.09,39.1,38.98,39.0,51671.30919220056,18.3022,18.3069,18.2507,18.2601,51671.3092
2008-06-13 12:10:00,39.0,39.03,38.99,38.99,20334.26183844012,18.2601,18.2741,18.2554,18.2554,20334.2618
2008-06-13 12:20:00,38.99,39.0,38.94,38.99,24373.2590529248,18.2554,18.2601,18.232,18.2554,24373.2591
2008-06-13 12:30:00,38.98,39.04,38.97,38.98,21866.29526462396,18.2507,18.2788,18.246,18.2507,21866.2953
2008-06-13 12:40:00,38.97,38.97,38.82,38.87,46518.10584958218,18.246,18.246,18.1758,18.1992,46518.1058
2008-06-13 12:50:00,38.84,38.87,38.82,38.84,17688.022284122562,18.1851,18.1992,18.1758,18.1851,17688.0223
2008-06-13 13:00:00,38.84,38.87,38.78,38.82,21448.46796657382,18.1851,18.1992,18.157,18.1758,21448.468
2008-06-13 13:10:00,38.82,38.94,38.82,38.93,15598.885793871868,18.1758,18.232,18.1758,18.2273,15598.8858
2008-06-13 13:20:00,38.92,39.01,38.9,39.0,34679.66573816156,18.2226,18.2647,18.2132,18.2601,34679.6657
2008-06-13 13:30:00,39.02,39.04,38.92,38.94,54596.10027855154,18.2694,18.2788,18.2226,18.232,54596.1003
2008-06-13 13:40:00,38.94,39.02,38.94,39.01,17548.74651810585,18.232,18.2694,18.232,18.2647,17548.7465
2008-06-13 13:50:00,39.0,39.04,38.98,38.99,23955.43175487465,18.2601,18.2788,18.2507,18.2554,23955.4318
2008-06-13 14:00:00,38.99,39.04,38.97,39.0,32451.25348189416,18.2554,18.2788,18.246,18.2601,32451.2535
2008-06-13 14:10:00,39.0,39.1,38.99,39.1,44011.14206128134,18.2601,18.3069,18.2554,18.3069,44011.1421
2008-06-13 14:20:00,39.08,39.09,39.01,39.02,33426.183844011146,18.2975,18.3022,18.2647,18.2694,33426.1838
2008-06-13 14:30:00,39.02,39.06,39.02,39.03,28133.704735376046,18.2694,18.2881,18.2694,18.2741,28133.7047
2008-06-13 14:40:00,39.03,39.11,39.03,39.1,37047.35376044569,18.2741,18.3116,18.2741,18.3069,37047.3538
2008-06-13 14:50:00,39.1,39.12,39.1,39.11,38997.21448467967,18.3069,18.3162,18.3069,18.3116,38997.2145
2008-06-13 15:00:00,39.12,39.13,39.1,39.12,30919.22005571031,18.3162,18.3209,18.3069,18.3162,30919.2201
2008-06-13 15:10:00,39.12,39.12,39.1,39.12,43593.3147632312,18.3162,18.3162,18.3069,18.3162,43593.3148
2008-06-13 15:20:00,39.12,39.16,39.1,39.11,54456.82451253482,18.3162,18.335,18.3069,18.3116,54456.8245
2008-06-13 15:30:00,39.12,39.15,39.08,39.15,75348.1894150418,18.3162,18.3303,18.2975,18.3303,75348.1894
2008-06-13 15:40:00,39.14,39.25,39.12,39.22,200417.82729805016,18.3256,18.3771,18.3162,18.3631,200417.8273
2008-06-13 15:50:00,39.23,39.35,39.22,39.35,180501.3927576602,18.3677,18.4239,18.3631,18.4239,180501.3928
2008-06-16 09:30:00,38.97,38.97,38.68,38.68,57381.61559888579,18.246,18.246,18.1102,18.1102,57381.6156
2008-06-16 09:40:00,38.68,38.93,38.67,38.68,58077.99442896936,18.1102,18.2273,18.1055,18.1102,58077.9944
2008-06-16 09:50:00,38.67,38.8,38.66,38.69,32172.70194986073,18.1055,18.1664,18.1009,18.1149,32172.7019
2008-06-16 10:00:00,38.68,38.69,38.6,38.66,42200.55710306407,18.1102,18.1149,18.0728,18.1009,42200.5571
2008-06-16 10:10:00,38.64,38.68,38.55,38.55,44986.072423398335,18.0915,18.1102,18.0494,18.0494,44986.0724
2008-06-16 10:20:00,38.56,38.61,38.5,38.51,35654.596100278555,18.054,18.0775,18.026,18.0306,35654.5961
2008-06-16 10:30:00,38.52,38.54,38.48,38.52,43036.21169916435,18.0353,18.0447,18.0166,18.0353,43036.2117
2008-06-16 10:40:00,38.54,38.54,38.48,38.5,38022.28412256268,18.0447,18.0447,18.0166,18.026,38022.2841
2008-06-16 10:50:00,38.49,38.64,38.49,38.64,66434.54038997214,18.0213,18.0915,18.0213,18.0915,66434.5404
2008-06-16 11:00:00,38.66,38.71,38.61,38.64,38161.55988857939,18.1009,18.1243,18.0775,18.0915,38161.5599
2008-06-16 11:10:00,38.64,38.72,38.64,38.65,50835.654596100285,18.0915,18.129,18.0915,18.0962,50835.6546
2008-06-16 11:20:00,38.65,38.65,38.55,38.62,22284.122562674096,18.0962,18.0962,18.0494,18.0821,22284.1226
2008-06-16 11:30:00,38.63,38.71,38.62,38.71,14902.506963788304,18.0868,18.1243,18.0821,18.1243,14902.507
2008-06-16 11:40:00,38.71,38.81,38.71,38.81,18105.849582172705,18.1243,18.1711,18.1243,18.1711,18105.8496
2008-06-16 11:50:00,38.81,38.86,38.81,38.85,17130.91922005571,18.1711,18.1945,18.1711,18.1898,17130.9192
2008-06-16 12:00:00,38.85,38.88,38.76,38.82,18384.401114206128,18.1898,18.2039,18.1477,18.1758,18384.4011
2008-06-16 12:10:00,38.81,38.94,38.79,38.94,34679.66573816156,18.1711,18.232,18.1617,18.232,34679.6657
2008-06-16 12:20:00,38.94,39.01,38.92,38.93,15320.33426183844,18.232,18.2647,18.2226,18.2273,15320.3343
2008-06-16 12:30:00,38.93,38.94,38.88,38.92,12813.370473537603,18.2273,18.232,18.2039,18.2226,12813.3705
2008-06-16 12:40:00,38.92,38.92,38.85,38.92,12674.094707520891,18.2226,18.2226,18.1898,18.2226,12674.0947
2008-06-16 12:50:00,38.92,38.98,38.89,38.92,21309.192200557103,18.2226,18.2507,18.2086,18.2226,21309.1922
2008-06-16 13:00:00,38.92,38.92,38.81,38.82,15041.782729805014,18.2226,18.2226,18.1711,18.1758,15041.7827
2008-06-16 13:10:00,38.82,38.96,38.8,38.94,20055.710306406687,18.1758,18.2413,18.1664,18.232,20055.7103
2008-06-16 13:20:00,38.96,39.02,38.94,39.02,17688.022284122562,18.2413,18.2694,18.232,18.2694,17688.0223
2008-06-16 13:30:00,39.04,39.15,39.04,39.14,12952.64623955432,18.2788,18.3303,18.2788,18.3256,12952.6462
2008-06-16 13:40:00,39.14,39.15,39.02,39.02,27298.05013927577,18.3256,18.3303,18.2694,18.2694,27298.0501
2008-06-16 13:50:00,39.03,39.04,38.98,38.98,16573.816155988858,18.2741,18.2788,18.2507,18.2507,16573.8162
2008-06-16 14:00:00,38.99,39.04,38.99,39.01,18941.504178272982,18.2554,18.2788,18.2554,18.2647,18941.5042
2008-06-16 14:10:00,39.01,39.02,38.98,38.99,19080.77994428969,18.2647,18.2694,18.2507,18.2554,19080.7799
2008-06-16 14:20:00,38.99,39.02,38.91,38.93,22562.674094707523,18.2554,18.2694,18.2179,18.2273,22562.6741
2008-06-16 14:30:00,38.93,39.01,38.93,39.01,16016.713091922007,18.2273,18.2647,18.2273,18.2647,16016.7131
2008-06-16 14:40:00,39.01,39.1,39.0,39.06,21587.74373259053,18.2647,18.3069,18.2601,18.2881,21587.7437
2008-06-16 14:50:00,39.04,39.11,39.04,39.09,15738.16155988858,18.2788,18.3116,18.2788,18.3022,15738.1616
2008-06-16 15:00:00,39.09,39.09,39.02,39.03,26880.22284122563,18.3022,18.3022,18.2694,18.2741,26880.2228
2008-06-16 15:10:00,39.02,39.07,39.01,39.03,20194.9860724234,18.2694,18.2928,18.2647,18.2741,20194.9861
2008-06-16 15:20:00,39.04,39.06,39.01,39.03,24094.707520891367,18.2788,18.2881,18.2647,18.2741,24094.7075
2008-06-16 15:30:00,39.04,39.07,39.02,39.04,40668.52367688023,18.2788,18.2928,18.2694,18.2788,40668.5237
2008-06-16 15:40:00,39.05,39.07,39.01,39.05,45961.00278551533,18.2835,18.2928,18.2647,18.2835,45961.0028
2008-06-16 15:50:00,39.04,39.1,38.95,38.99,123537.60445682453,18.2788,18.3069,18.2366,18.2554,123537.6045
2008-06-17 09:30:00,39.1,39.45,39.1,39.22,40807.79944289694,18.3069,18.4707,18.3069,18.3631,40807.7994
2008-06-17 09:40:00,39.25,39.35,39.17,39.34,43454.03899721448,18.3771,18.4239,18.3397,18.4192,43454.039
2008-06-17 09:50:00,39.35,39.43,39.33,39.41,44150.41782729805,18.4239,18.4614,18.4146,18.452,44150.4178
2008-06-17 10:00:00,39.39,39.48,39.36,39.37,32172.70194986073,18.4427,18.4848,18.4286,18.4333,32172.7019
2008-06-17 10:10:00,39.38,39.49,39.37,39.48,28690.807799442897,18.438,18.4895,18.4333,18.4848,28690.8078
2008-06-17 10:20:00,39.48,39.48,39.38,39.38,38161.55988857939,18.4848,18.4848,18.438,18.438,38161.5599
2008-06-17 10:30:00,39.39,39.41,39.36,39.4,27019.49860724234,18.4427,18.452,18.4286,18.4473,27019.4986
2008-06-17 10:40:00,39.4,39.41,39.3,39.32,32033.42618384401,18.4473,18.452,18.4005,18.4099,32033.4262
2008-06-17 10:50:00,39.32,39.33,39.3,39.33,31754.874651810587,18.4099,18.4146,18.4005,18.4146,31754.8747
2008-06-17 11:00:00,39.32,39.33,39.27,39.27,25626.74094707521,18.4099,18.4146,18.3865,18.3865,25626.7409
2008-06-17 11:10:00,39.28,39.28,39.2,39.2,32451.25348189416,18.3912,18.3912,18.3537,18.3537,32451.2535
2008-06-17 11:20:00,39.2,39.21,39.07,39.09,31615.598885793872,18.3537,18.3584,18.2928,18.3022,31615.5989
2008-06-17 11:30:00,39.08,39.12,38.99,39.04,35236.76880222841,18.2975,18.3162,18.2554,18.2788,35236.7688
2008-06-17 11:40:00,39.04,39.04,38.98,39.0,27715.877437325908,18.2788,18.2788,18.2507,18.2601,27715.8774
2008-06-17 11:50:00,39.0,39.02,38.94,39.02,105849.58217270196,18.2601,18.2694,18.232,18.2694,105849.5822
2008-06-17 12:00:00,39.02,39.05,39.0,39.02,37465.18105849582,18.2694,18.2835,18.2601,18.2694,37465.1811
2008-06-17 12:10:00,39.02,39.03,38.97,38.98,34261.83844011142,18.2694,18.2741,18.246,18.2507,34261.8384
2008-06-17 12:20:00,38.99,39.0,38.97,38.99,56545.96100278552,18.2554,18.2601,18.246,18.2554,56545.961
2008-06-17 12:30:00,39.0,39.02,38.97,38.99,57799.442896935936,18.2601,18.2694,18.246,18.2554,57799.4429
2008-06-17 12:40:00,38.99,39.0,38.93,38.94,36211.69916434541,18.2554,18.2601,18.2273,18.232,36211.6992
2008-06-17 12:50:00,38.94,38.94,38.82,38.83,40111.420612813374,18.232,18.232,18.1758,18.1805,40111.4206
2008-06-17 13:00:00,38.82,38.83,38.77,38.83,48328.690807799445,18.1758,18.1805,18.1524,18.1805,48328.6908
2008-06-17 13:10:00,38.83,38.86,38.81,38.85,41504.178272980505,18.1805,18.1945,18.1711,18.1898,41504.1783
2008-06-17 13:20:00,38.84,38.87,38.79,38.81,26880.22284122563,18.1851,18.1992,18.1617,18.1711,26880.2228
2008-06-17 13:30:00,38.82,38.83,38.76,38.78,34958.21727019499,18.1758,18.1805,18.1477,18.157,34958.2173
2008-06-17 13:40:00,38.78,38.78,38.69,38.69,47214.484679665744,18.157,18.157,18.1149,18.1149,47214.4847
2008-06-17 13:50:00,38.69,38.7,38.67,38.67,44150.41782729805,18.1149,18.1196,18.1055,18.1055,44150.4178
2008-06-17 14:00:00,38.68,38.72,38.68,38.72,44568.24512534819,18.1102,18.129,18.1102,18.129,44568.2451
2008-06-17 14:10:00,38.72,38.82,38.72,38.78,39275.766016713096,18.129,18.1758,18.129,18.157,39275.766
2008-06-17 14:20:00,38.77,38.8,38.76,38.79,27437.32590529248,18.1524,18.1664,18.1477,18.1617,27437.3259
2008-06-17 14:30:00,38.79,38.84,38.77,38.82,28272.98050139276,18.1617,18.1851,18.1524,18.1758,28272.9805
2008-06-17 14:40:00,38.82,38.88,38.82,38.86,30083.56545961003,18.1758,18.2039,18.1758,18.1945,30083.5655
2008-06-17 14:50:00,38.85,38.88,38.85,38.85,40807.79944289694,18.1898,18.2039,18.1898,18.1898,40807.7994
2008-06-17 15:00:00,38.86,38.87,38.75,38.75,44846.796657381616,18.1945,18.1992,18.143,18.143,44846.7967
2008-06-17 15:10:00,38.76,38.82,38.72,38.72,57381.61559888579,18.1477,18.1758,18.129,18.129,57381.6156
2008-06-17 15:20:00,38.72,38.75,38.68,38.69,39136.490250696384,18.129,18.143,18.1102,18.1149,39136.4903
2008-06-17 15:30:00,38.69,38.7,38.63,38.64,104735.37604456826,18.1149,18.1196,18.0868,18.0915,104735.376
2008-06-17 15:40:00,38.64,38.68,38.61,38.66,83426.18384401115,18.0915,18.1102,18.0775,18.1009,83426.1838
2008-06-17 15:50:00,38.66,38.73,38.64,38.65,213509.7493036212,18.1009,18.1336,18.0915,18.0962,213509.7493
2008-06-18 09:30:00,38.39,38.66,38.39,38.57,64066.85236768803,17.9744,18.1009,17.9744,18.0587,64066.8524
2008-06-18 09:40:00,38.55,38.55,38.34,38.37,39693.59331476323,18.0494,18.0494,17.951,17.9651,39693.5933
2008-06-18 09:50:00,38.36,38.4,38.2,38.33,35793.87186629527,17.9604,17.9791,17.8855,17.9464,35793.8719
2008-06-18 10:00:00,38.33,38.34,38.21,38.23,45543.17548746518,17.9464,17.951,17.8902,17.8995,45543.1755
2008-06-18 10:10:00,38.23,38.32,38.11,38.32,50417.82729805014,17.8995,17.9417,17.8434,17.9417,50417.8273
2008-06-18 10:20:00,38.33,38.37,38.31,38.34,38997.21448467967,17.9464,17.9651,17.937,17.951,38997.2145
2008-06-18 10:30:00,38.33,38.36,38.25,38.36,45543.17548746518,17.9464,17.9604,17.9089,17.9604,45543.1755
2008-06-18 10:40:00,38.34,38.36,38.31,38.34,43175.48746518106,17.951,17.9604,17.937,17.951,43175.4875
2008-06-18 10:50:00,38.34,38.37,38.32,38.34,43175.48746518106,17.951,17.9651,17.9417,17.951,43175.4875
2008-06-18 11:00:00,38.34,38.5,38.34,38.43,49442.89693593315,17.951,18.026,17.951,17.9932,49442.8969
2008-06-18 11:10:00,38.43,38.43,38.33,38.34,29387.186629526463,17.9932,17.9932,17.9464,17.951,29387.1866
2008-06-18 11:20:00,38.33,38.35,38.2,38.2,91782.72980501394,17.9464,17.9557,17.8855,17.8855,91782.7298
2008-06-18 11:30:00,38.2,38.2,38.11,38.11,74791.08635097493,17.8855,17.8855,17.8434,17.8434,74791.0864
2008-06-18 11:40:00,38.11,38.14,38.02,38.05,77158.77437325906,17.8434,17.8574,17.8012,17.8153,77158.7744
2008-06-18 11:50:00,38.05,38.15,38.04,38.08,50557.10306406685,17.8153,17.8621,17.8106,17.8293,50557.1031
2008-06-18 12:00:00,38.08,38.09,38.05,38.08,24233.98328690808,17.8293,17.834,17.8153,17.8293,24233.9833
2008-06-18 12:10:00,38.08,38.08,38.04,38.04,16852.367688022285,17.8293,17.8293,17.8106,17.8106,16852.3677
2008-06-18 12:20:00,38.04,38.05,38.01,38.04,20334.26183844012,17.8106,17.8153,17.7965,17.8106,20334.2618
2008-06-18 12:30:00,38.04,38.08,38.04,38.05,27298.05013927577,17.8106,17.8293,17.8106,17.8153,27298.0501
2008-06-18 12:40:00,38.05,38.05,37.98,38.0,21309.192200557103,17.8153,17.8153,17.7825,17.7918,21309.1922
2008-06-18 12:50:00,38.01,38.01,37.95,37.99,17966.57381615599,17.7965,17.7965,17.7684,17.7872,17966.5738
2008-06-18 13:00:00,37.98,38.0,37.94,37.95,29665.73816155989,17.7825,17.7918,17.7638,17.7684,29665.7382
2008-06-18 13:10:00,37.95,37.95,37.82,37.92,35933.14763231198,17.7684,17.7684,17.7076,17.7544,35933.1476
2008-06-18 13:20:00,37.92,37.94,37.85,37.9,36768.802228412256,17.7544,17.7638,17.7216,17.745,36768.8022
2008-06-18 13:30:00,37.9,37.98,37.85,37.9,73398.3286908078,17.745,17.7825,17.7216,17.745,73398.3287
2008-06-18 13:40:00,37.88,37.94,37.87,37.93,49860.72423398329,17.7357,17.7638,17.731,17.7591,49860.7242
2008-06-18 13:50:00,37.94,37.94,37.84,37.87,72144.84679665738,17.7638,17.7638,17.7169,17.731,72144.8468
2008-06-18 14:00:00,37.87,37.91,37.8,37.82,179387.18662952646,17.731,17.7497,17.6982,17.7076,179387.1866
2008-06-18 14:10:00,37.82,37.84,37.75,37.77,51253.48189415042,17.7076,17.7169,17.6748,17.6842,51253.4819
2008-06-18 14:20:00,37.76,37.77,37.67,37.7,65738.16155988858,17.6795,17.6842,17.6373,17.6514,65738.1616
2008-06-18 14:30:00,37.7,37.71,37.66,37.7,79944.28969359332,17.6514,17.6561,17.6327,17.6514,79944.2897
2008-06-18 14:40:00,37.7,37.72,37.65,37.66,57660.16713091922,17.6514,17.6608,17.628,17.6327,57660.1671
2008-06-18 14:50:00,37.66,37.69,37.65,37.69,57242.33983286908,17.6327,17.6467,17.628,17.6467,57242.3398
2008-06-18 15:00:00,37.69,37.69,37.63,37.65,118941.50417827298,17.6467,17.6467,17.6186,17.628,118941.5042
2008-06-18 15:10:00,37.66,37.7,37.62,37.7,116016.713091922,17.6327,17.6514,17.6139,17.6514,116016.7131
2008-06-18 15:20:00,37.7,37.81,37.7,37.8,101253.48189415042,17.6514,17.7029,17.6514,17.6982,101253.4819
2008-06-18 15:30:00,37.8,37.83,37.75,37.77,94568.2451253482,17.6982,17.7123,17.6748,17.6842,94568.2451
2008-06-18 15:40:00,37.77,37.77,37.67,37.73,132172.70194986073,17.6842,17.6842,17.6373,17.6654,132172.7019
2008-06-18 15:50:00,37.73,37.82,37.7,37.75,164484.67966573816,17.6654,17.7076,17.6514,17.6748,164484.6797
2008-06-19 09:30:00,37.52,37.95,37.49,37.9,63231.197771587744,17.5671,17.7684,17.5531,17.745,63231.1978
2008-06-19 09:40:00,37.93,38.01,37.65,37.73,93454.03899721448,17.7591,17.7965,17.628,17.6654,93454.039
2008-06-19 09:50:00,37.72,37.82,37.67,37.77,26740.947075208915,17.6608,17.7076,17.6373,17.6842,26740.9471
2008-06-19 10:00:00,37.79,37.87,37.66,37.74,38718.66295264624,17.6935,17.731,17.6327,17.6701,38718.663
2008-06-19 10:10:00,37.72,37.85,37.72,37.77,71448.46796657382,17.6608,17.7216,17.6608,17.6842,71448.468
2008-06-19 10:20:00,37.75,37.93,37.75,37.92,49025.06963788301,17.6748,17.7591,17.6748,17.7544,49025.0696
2008-06-19 10:30:00,37.93,37.99,37.85,37.87,55710.30640668524,17.7591,17.7872,17.7216,17.731,55710.3064
2008-06-19 10:40:00,37.85,37.9,37.8,37.87,21587.74373259053,17.7216,17.745,17.6982,17.731,21587.7437
2008-06-19 10:50:00,37.86,37.89,37.74,37.8,44150.41782729805,17.7263,17.7403,17.6701,17.6982,44150.4178
2008-06-19 11:00:00,37.79,37.85,37.7,37.72,52646.23955431755,17.6935,17.7216,17.6514,17.6608,52646.2396
2008-06-19 11:10:00,37.7,37.7,37.58,37.63,50278.55153203343,17.6514,17.6514,17.5952,17.6186,50278.5515
2008-06-19 11:20:00,37.62,37.65,37.53,37.57,61002.785515320335,17.6139,17.628,17.5718,17.5905,61002.7855
2008-06-19 11:30:00,37.57,37.59,37.41,37.48,109610.0278551532,17.5905,17.5999,17.5156,17.5484,109610.0279
2008-06-19 11:40:00,37.47,37.54,37.44,37.51,44150.41782729805,17.5437,17.5765,17.5297,17.5624,44150.4178
2008-06-19 11:50:00,37.5,37.52,37.45,37.52,31476.32311977716,17.5577,17.5671,17.5343,17.5671,31476.3231
2008-06-19 12:00:00,37.52,37.62,37.51,37.6,40389.9721448468,17.5671,17.6139,17.5624,17.6046,40389.9721
2008-06-19 12:10:00,37.6,37.76,37.54,37.74,44707.5208913649,17.6046,17.6795,17.5765,17.6701,44707.5209
2008-06-19 12:20:00,37.73,37.87,37.73,37.82,65738.16155988858,17.6654,17.731,17.6654,17.7076,65738.1616
2008-06-19 12:30:00,37.81,37.85,37.77,37.77,31476.32311977716,17.7029,17.7216,17.6842,17.6842,31476.3231
2008-06-19 12:40:00,37.77,37.8,37.69,37.75,24373.2590529248,17.6842,17.6982,17.6467,17.6748,24373.2591
2008-06-19 12:50:00,37.73,37.73,37.67,37.7,21309.192200557103,17.6654,17.6654,17.6373,17.6514,21309.1922
2008-06-19 13:00:00,37.69,37.72,37.68,37.7,22701.949860724235,17.6467,17.6608,17.642,17.6514,22701.9499
2008-06-19 13:10:00,37.7,37.75,37.69,37.72,23955.43175487465,17.6514,17.6748,17.6467,17.6608,23955.4318
2008-06-19 13:20:00,37.71,37.75,37.7,37.75,23537.604456824512,17.6561,17.6748,17.6514,17.6748,23537.6045
2008-06-19 13:30:00,37.73,37.82,37.73,37.8,33008.356545961,17.6654,17.7076,17.6654,17.6982,33008.3565
2008-06-19 13:40:00,37.8,37.82,37.75,37.75,30362.116991643456,17.6982,17.7076,17.6748,17.6748,30362.117
2008-06-19 13:50:00,37.74,37.75,37.67,37.7,29944.28969359332,17.6701,17.6748,17.6373,17.6514,29944.2897
2008-06-19 14:00:00,37.69,37.7,37.65,37.67,33704.73537604457,17.6467,17.6514,17.628,17.6373,33704.7354
2008-06-19 14:10:00,37.67,37.75,37.65,37.74,36908.07799442897,17.6373,17.6748,17.628,17.6701,36908.078
2008-06-19 14:20:00,37.74,37.82,37.72,37.77,39972.14484679666,17.6701,17.7076,17.6608,17.6842,39972.1448
2008-06-19 14:30:00,37.77,37.85,37.76,37.84,77437.32590529248,17.6842,17.7216,17.6795,17.7169,77437.3259
2008-06-19 14:40:00,37.83,37.86,37.76,37.76,50974.930362117,17.7123,17.7263,17.6795,17.6795,50974.9304
2008-06-19 14:50:00,37.75,37.8,37.75,37.8,38440.11142061282,17.6748,17.6982,17.6748,17.6982,38440.1114
2008-06-19 15:00:00,37.79,37.85,37.79,37.8,63370.47353760446,17.6935,17.7216,17.6935,17.6982,63370.4735
2008-06-19 15:10:00,37.82,37.83,37.77,37.83,42061.28133704736,17.7076,17.7123,17.6842,17.7123,42061.2813
2008-06-19 15:20:00,37.82,37.82,37.75,37.77,43871.86629526463,17.7076,17.7076,17.6748,17.6842,43871.8663
2008-06-19 15:30:00,37.79,37.85,37.77,37.82,54874.65181058496,17.6935,17.7216,17.6842,17.7076,54874.6518
2008-06-19 15:40:00,37.82,37.84,37.75,37.76,95682.4512534819,17.7076,17.7169,17.6748,17.6795,95682.4513
2008-06-19 15:50:00,37.76,37.78,37.64,37.69,158495.8217270195,17.6795,17.6888,17.6233,17.6467,158495.8217
2008-06-20 09:30:00,37.66,37.75,37.41,37.53,541643.4540389973,17.6327,17.6748,17.5156,17.5718,541643.454
2008-06-20 09:40:00,37.53,37.53,37.41,37.46,63231.197771587744,17.5718,17.5718,17.5156,17.539,63231.1978
2008-06-20 09:50:00,37.45,37.51,37.43,37.44,49721.44846796658,17.5343,17.5624,17.525,17.5297,49721.4485
2008-06-20 10:00:00,37.44,37.45,37.34,37.4,70334.26183844011,17.5297,17.5343,17.4828,17.5109,70334.2618
2008-06-20 10:10:00,37.4,37.51,37.38,37.47,32172.70194986073,17.5109,17.5624,17.5016,17.5437,32172.7019
2008-06-20 10:20:00,37.46,37.54,37.43,37.52,51253.48189415042,17.539,17.5765,17.525,17.5671,51253.4819
2008-06-20 10:30:00,37.52,37.57,37.5,37.54,31058.49582172702,17.5671,17.5905,17.5577,17.5765,31058.4958
2008-06-20 10:40:00,37.54,37.62,37.52,37.6,32172.70194986073,17.5765,17.6139,17.5671,17.6046,32172.7019
2008-06-20 10:50:00,37.61,37.63,37.59,37.61,50278.55153203343,17.6092,17.6186,17.5999,17.6092,50278.5515
2008-06-20 11:00:00,37.59,37.62,37.52,37.59,29108.63509749304,17.5999,17.6139,17.5671,17.5999,29108.6351
2008-06-20 11:10:00,37.57,37.59,37.52,37.52,32172.70194986073,17.5905,17.5999,17.5671,17.5671,32172.7019
2008-06-20 11:20:00,37.52,37.57,37.49,37.5,57103.06406685237,17.5671,17.5905,17.5531,17.5577,57103.0641
2008-06-20 11:30:00,37.5,37.5,37.45,37.45,48189.41504178273,17.5577,17.5577,17.5343,17.5343,48189.415
2008-06-20 11:40:00,37.47,37.55,37.44,37.46,68105.84958217271,17.5437,17.5812,17.5297,17.539,68105.8496
2008-06-20 11:50:00,37.44,37.46,37.44,37.44,31197.771587743733,17.5297,17.539,17.5297,17.5297,31197.7716
2008-06-20 12:00:00,37.44,37.46,37.43,37.45,27158.774373259053,17.5297,17.539,17.525,17.5343,27158.7744
2008-06-20 12:10:00,37.45,37.47,37.44,37.47,13788.300835654596,17.5343,17.5437,17.5297,17.5437,13788.3008
2008-06-20 12:20:00,37.47,37.49,37.41,37.47,57242.33983286908,17.5437,17.5531,17.5156,17.5437,57242.3398
2008-06-20 12:30:00,37.47,37.49,37.43,37.43,20612.813370473537,17.5437,17.5531,17.525,17.525,20612.8134
2008-06-20 12:40:00,37.42,37.45,37.41,37.42,27994.42896935933,17.5203,17.5343,17.5156,17.5203,27994.429
2008-06-20 12:50:00,37.41,37.43,37.34,37.34,40668.52367688023,17.5156,17.525,17.4828,17.4828,40668.5237
2008-06-20 13:00:00,37.34,37.36,37.34,37.35,63927.57660167131,17.4828,17.4922,17.4828,17.4875,63927.5766
2008-06-20 13:10:00,37.36,37.37,37.31,37.32,60027.85515320335,17.4922,17.4969,17.4688,17.4735,60027.8552
2008-06-20 13:20:00,37.32,37.33,37.21,37.24,73398.3286908078,17.4735,17.4782,17.422,17.436,73398.3287
2008-06-20 13:30:00,37.24,37.3,37.21,37.27,101392.75766016712,17.436,17.4641,17.422,17.4501,101392.7577
2008-06-20 13:40:00,37.29,37.3,37.26,37.29,36211.69916434541,17.4594,17.4641,17.4454,17.4594,36211.6992
2008-06-20 13:50:00,37.29,37.35,37.29,37.34,59610.02785515321,17.4594,17.4875,17.4594,17.4828,59610.0279
2008-06-20 14:00:00,37.33,37.34,37.3,37.32,57242.33983286908,17.4782,17.4828,17.4641,17.4735,57242.3398
2008-06-20 14:10:00,37.31,37.33,37.16,37.18,75905.29247910864,17.4688,17.4782,17.3986,17.4079,75905.2925
2008-06-20 14:20:00,37.19,37.2,37.13,37.17,40807.79944289694,17.4126,17.4173,17.3845,17.4032,40807.7994
2008-06-20 14:30:00,37.17,37.18,37.11,37.12,46239.55431754875,17.4032,17.4079,17.3751,17.3798,46239.5543
2008-06-20 14:40:00,37.11,37.21,37.11,37.18,83983.286908078,17.3751,17.422,17.3751,17.4079,83983.2869
2008-06-20 14:50:00,37.16,37.18,37.01,37.04,51114.20612813371,17.3986,17.4079,17.3283,17.3424,51114.2061
2008-06-20 15:00:00,37.06,37.13,37.02,37.1,88022.28412256268,17.3517,17.3845,17.333,17.3705,88022.2841
2008-06-20 15:10:00,37.08,37.13,37.03,37.04,74930.36211699164,17.3611,17.3845,17.3377,17.3424,74930.3621
2008-06-20 15:20:00,37.05,37.13,37.03,37.07,90529.24791086352,17.3471,17.3845,17.3377,17.3564,90529.2479
2008-06-20 15:30:00,37.07,37.1,37.01,37.01,108913.64902506964,17.3564,17.3705,17.3283,17.3283,108913.649
2008-06-20 15:40:00,37.0,37.11,36.97,37.07,282451.2534818941,17.3236,17.3751,17.3096,17.3564,282451.2535
2008-06-20 15:50:00,37.07,37.14,37.03,37.04,343732.59052924794,17.3564,17.3892,17.3377,17.3424,343732.5905
2008-06-23 09:30:00,37.39,37.69,37.39,37.48,109331.4763231198,17.5062,17.6467,17.5062,17.5484,109331.4763
2008-06-23 09:40:00,37.48,37.51,37.23,37.23,74791.08635097493,17.5484,17.5624,17.4313,17.4313,74791.0864
2008-06-23 09:50:00,37.25,37.26,37.06,37.11,71587.74373259053,17.4407,17.4454,17.3517,17.3751,71587.7437
2008-06-23 10:00:00,37.11,37.12,37.07,37.09,52785.51532033426,17.3751,17.3798,17.3564,17.3658,52785.5153
2008-06-23 10:10:00,37.09,37.21,37.06,37.16,140668.52367688023,17.3658,17.422,17.3517,17.3986,140668.5237
2008-06-23 10:20:00,37.16,37.19,37.03,37.03,72980.50139275767,17.3986,17.4126,17.3377,17.3377,72980.5014
2008-06-23 10:30:00,37.02,37.15,37.02,37.13,50139.27576601672,17.333,17.3939,17.333,17.3845,50139.2758
2008-06-23 10:40:00,37.11,37.12,37.04,37.1,28272.98050139276,17.3751,17.3798,17.3424,17.3705,28272.9805
2008-06-23 10:50:00,37.11,37.15,37.06,37.08,31754.874651810587,17.3751,17.3939,17.3517,17.3611,31754.8747
2008-06-23 11:00:00,37.08,37.12,37.05,37.05,29108.63509749304,17.3611,17.3798,17.3471,17.3471,29108.6351
2008-06-23 11:10:00,37.06,37.09,37.0,37.0,34261.83844011142,17.3517,17.3658,17.3236,17.3236,34261.8384
2008-06-23 11:20:00,37.0,37.03,36.94,37.03,21169.91643454039,17.3236,17.3377,17.2955,17.3377,21169.9164
2008-06-23 11:30:00,37.04,37.1,37.03,37.04,22144.846796657384,17.3424,17.3705,17.3377,17.3424,22144.8468
2008-06-23 11:40:00,37.03,37.05,37.01,37.03,35515.32033426184,17.3377,17.3471,17.3283,17.3377,35515.3203
2008-06-23 11:50:00,37.02,37.11,37.01,37.1,45682.45125348189,17.333,17.3751,17.3283,17.3705,45682.4513
2008-06-23 12:00:00,37.09,37.11,37.08,37.09,26740.947075208915,17.3658,17.3751,17.3611,17.3658,26740.9471
2008-06-23 12:10:00,37.08,37.1,37.06,37.08,51392.75766016713,17.3611,17.3705,17.3517,17.3611,51392.7577
2008-06-23 12:20:00,37.09,37.09,36.99,37.0,25208.91364902507,17.3658,17.3658,17.319,17.3236,25208.9136
2008-06-23 12:30:00,37.0,37.05,36.96,36.96,32590.529247910865,17.3236,17.3471,17.3049,17.3049,32590.5292
2008-06-23 12:40:00,36.96,37.01,36.93,37.01,48746.51810584959,17.3049,17.3283,17.2909,17.3283,48746.5181
2008-06-23 12:50:00,37.01,37.11,36.99,37.09,40947.07520891365,17.3283,17.3751,17.319,17.3658,40947.0752
2008-06-23 13:00:00,37.08,37.11,37.06,37.08,53342.61838440112,17.3611,17.3751,17.3517,17.3611,53342.6184
2008-06-23 13:10:00,37.08,37.08,37.03,37.03,17688.022284122562,17.3611,17.3611,17.3377,17.3377,17688.0223
2008-06-23 13:20:00,37.05,37.08,37.04,37.06,30919.22005571031,17.3471,17.3611,17.3424,17.3517,30919.2201
2008-06-23 13:30:00,37.05,37.1,37.05,37.07,19498.60724233984,17.3471,17.3705,17.3471,17.3564,19498.6072
2008-06-23 13:40:00,37.06,37.11,37.05,37.1,24373.2590529248,17.3517,17.3751,17.3471,17.3705,24373.2591
2008-06-23 13:50:00,37.1,37.1,37.02,37.06,24930.362116991644,17.3705,17.3705,17.333,17.3517,24930.3621
2008-06-23 14:00:00,37.03,37.06,37.02,37.03,49442.89693593315,17.3377,17.3517,17.333,17.3377,49442.8969
2008-06-23 14:10:00,37.03,37.08,37.03,37.08,50000.0,17.3377,17.3611,17.3377,17.3611,50000.0
2008-06-23 14:20:00,37.08,37.08,37.02,37.05,32451.25348189416,17.3611,17.3611,17.333,17.3471,32451.2535
2008-06-23 14:30:00,37.04,37.08,37.03,37.05,36072.42339832869,17.3424,17.3611,17.3377,17.3471,36072.4234
2008-06-23 14:40:00,37.06,37.08,37.0,37.0,33844.01114206128,17.3517,17.3611,17.3236,17.3236,33844.0111
2008-06-23 14:50:00,37.0,37.02,36.99,37.0,43454.03899721448,17.3236,17.333,17.319,17.3236,43454.039
2008-06-23 15:00:00,37.0,37.0,36.93,36.96,80222.84122562675,17.3236,17.3236,17.2909,17.3049,80222.8412
2008-06-23 15:10:00,36.96,36.98,36.91,36.91,52506.96378830084,17.3049,17.3143,17.2815,17.2815,52506.9638
2008-06-23 15:20:00,36.91,37.0,36.88,36.98,72701.94986072424,17.2815,17.3236,17.2675,17.3143,72701.9499
2008-06-23 15:30:00,36.98,37.01,36.94,36.97,75487.4651810585,17.3143,17.3283,17.2955,17.3096,75487.4652
2008-06-23 15:40:00,36.97,36.98,36.9,36.91,96378.83008356548,17.3096,17.3143,17.2768,17.2815,96378.8301
2008-06-23 15:50:00,36.91,36.98,36.88,36.95,195821.72701949865,17.2815,17.3143,17.2675,17.3002,195821.727
2008-06-24 09:30:00,36.83,36.87,36.62,36.65,87186.6295264624,17.244,17.2628,17.1457,17.1598,87186.6295
2008-06-24 09:40:00,36.65,36.74,36.62,36.72,77994.42896935933,17.1598,17.2019,17.1457,17.1925,77994.429
2008-06-24 09:50:00,36.72,36.76,36.63,36.63,50557.10306406685,17.1925,17.2113,17.1504,17.1504,50557.1031
2008-06-24 10:00:00,36.63,36.63,36.49,36.62,99582.17270194986,17.1504,17.1504,17.0849,17.1457,99582.1727
2008-06-24 10:10:00,36.61,36.63,36.52,36.59,241643.45403899724,17.141,17.1504,17.0989,17.1317,241643.454
2008-06-24 10:20:00,36.6,36.63,36.5,36.59,54596.10027855154,17.1364,17.1504,17.0895,17.1317,54596.1003
2008-06-24 10:30:00,36.59,36.62,36.58,36.62,133704.73537604458,17.1317,17.1457,17.127,17.1457,133704.7354
2008-06-24 10:40:00,36.62,36.7,36.61,36.7,79805.01392757661,17.1457,17.1832,17.141,17.1832,79805.0139
2008-06-24 10:50:00,36.7,36.78,35.95,36.78,60584.9582172702,17.1832,17.2206,16.832,17.2206,60584.9582
2008-06-24 11:00:00,36.78,36.89,36.75,36.83,55292.4791086351,17.2206,17.2721,17.2066,17.244,55292.4791
2008-06-24 11:10:00,36.83,36.91,36.81,36.91,69498.60724233984,17.244,17.2815,17.2347,17.2815,69498.6072
2008-06-24 11:20:00,36.91,36.94,36.81,36.82,43593.3147632312,17.2815,17.2955,17.2347,17.2394,43593.3148
2008-06-24 11:30:00,36.82,36.83,36.78,36.8,38857.93871866296,17.2394,17.244,17.2206,17.23,38857.9387
2008-06-24 11:40:00,36.81,36.85,36.79,36.83,45543.17548746518,17.2347,17.2534,17.2253,17.244,45543.1755
2008-06-24 11:50:00,36.83,36.87,36.8,36.86,39136.490250696384,17.244,17.2628,17.23,17.2581,39136.4903
2008-06-24 12:00:00,36.85,36.85,36.8,36.81,27437.32590529248,17.2534,17.2534,17.23,17.2347,27437.3259
2008-06-24 12:10:00,36.81,36.87,36.8,36.83,45961.00278551533,17.2347,17.2628,17.23,17.244,45961.0028
2008-06-24 12:20:00,36.83,36.9,36.81,36.89,25069.63788300836,17.244,17.2768,17.2347,17.2721,25069.6379
2008-06-24 12:30:00,36.88,36.91,36.86,36.86,30779.944289693594,17.2675,17.2815,17.2581,17.2581,30779.9443
2008-06-24 12:40:00,36.86,36.88,36.84,36.86,43732.59052924792,17.2581,17.2675,17.2487,17.2581,43732.5905
2008-06-24 12:50:00,36.86,36.87,36.79,36.8,42618.38440111421,17.2581,17.2628,17.2253,17.23,42618.3844
2008-06-24 13:00:00,36.8,36.85,36.8,36.8,26740.947075208915,17.23,17.2534,17.23,17.23,26740.9471
2008-06-24 13:10:00,36.8,36.83,36.79,36.82,36490.25069637883,17.23,17.244,17.2253,17.2394,36490.2507
2008-06-24 13:20:00,36.82,36.85,36.78,36.8,67548.74651810585,17.2394,17.2534,17.2206,17.23,67548.7465
2008-06-24 13:30:00,36.8,36.82,36.73,36.79,45682.45125348189,17.23,17.2394,17.1972,17.2253,45682.4513
2008-06-24 13:40:00,36.8,36.85,36.75,36.8,31894.1504178273,17.23,17.2534,17.2066,17.23,31894.1504
2008-06-24 13:50:00,36.8,36.86,36.8,36.82,19080.77994428969,17.23,17.2581,17.23,17.2394,19080.7799
2008-06-24 14:00:00,36.83,36.9,36.83,36.84,42757.66016713092,17.244,17.2768,17.244,17.2487,42757.6602
2008-06-24 14:10:00,36.84,36.84,36.79,36.8,22144.846796657384,17.2487,17.2487,17.2253,17.23,22144.8468
2008-06-24 14:20:00,36.8,36.84,36.78,36.78,33983.28690807799,17.23,17.2487,17.2206,17.2206,33983.2869
2008-06-24 14:30:00,36.78,36.8,36.75,36.77,24233.98328690808,17.2206,17.23,17.2066,17.216,24233.9833
2008-06-24 14:40:00,36.76,36.78,36.74,36.75,25766.01671309192,17.2113,17.2206,17.2019,17.2066,25766.0167
2008-06-24 14:50:00,36.75,36.79,36.75,36.77,20334.26183844012,17.2066,17.2253,17.2066,17.216,20334.2618
2008-06-24 15:00:00,36.78,36.78,36.68,36.71,43732.59052924792,17.2206,17.2206,17.1738,17.1879,43732.5905
2008-06-24 15:10:00,36.7,36.73,36.68,36.7,32033.42618384401,17.1832,17.1972,17.1738,17.1832,32033.4262
2008-06-24 15:20:00,36.72,36.74,36.67,36.73,38022.28412256268,17.1925,17.2019,17.1691,17.1972,38022.2841
2008-06-24 15:30:00,36.73,36.75,36.65,36.69,65320.33426183844,17.1972,17.2066,17.1598,17.1785,65320.3343
2008-06-24 15:40:00,36.7,36.77,36.68,36.72,56128.13370473538,17.1832,17.216,17.1738,17.1925,56128.1337
2008-06-24 15:50:00,36.71,36.75,36.65,36.71,132729.80501392757,17.1879,17.2066,17.1598,17.1879,132729.805
2008-06-25 09:30:00,36.85,36.98,36.7,36.96,74094.70752089137,17.2534,17.3143,17.1832,17.3049,74094.7075
2008-06-25 09:40:00,36.92,37.11,36.89,37.03,45403.89972144847,17.2862,17.3751,17.2721,17.3377,45403.8997
2008-06-25 09:50:00,37.02,37.13,36.96,37.13,62813.37047353761,17.333,17.3845,17.3049,17.3845,62813.3705
2008-06-25 10:00:00,37.14,37.23,37.13,37.17,65738.16155988858,17.3892,17.4313,17.3845,17.4032,65738.1616
2008-06-25 10:10:00,37.18,37.26,37.16,37.24,49582.172701949865,17.4079,17.4454,17.3986,17.436,49582.1727
2008-06-25 10:20:00,37.24,37.29,37.21,37.24,34540.38997214485,17.436,17.4594,17.422,17.436,34540.39
2008-06-25 10:30:00,37.24,37.4,37.21,37.35,76880.22284122564,17.436,17.5109,17.422,17.4875,76880.2228
2008-06-25 10:40:00,37.35,37.52,37.33,37.52,38022.28412256268,17.4875,17.5671,17.4782,17.5671,38022.2841
2008-06-25 10:50:00,37.51,37.57,37.43,37.44,54735.37604456825,17.5624,17.5905,17.525,17.5297,54735.376
2008-06-25 11:00:00,37.44,37.52,37.39,37.39,39136.490250696384,17.5297,17.5671,17.5062,17.5062,39136.4903
2008-06-25 11:10:00,37.39,37.42,37.31,37.34,38300.8356545961,17.5062,17.5203,17.4688,17.4828,38300.8357
2008-06-25 11:20:00,37.34,37.42,37.34,37.41,35933.14763231198,17.4828,17.5203,17.4828,17.5156,35933.1476
2008-06-25 11:30:00,37.41,37.49,37.4,37.48,35793.87186629527,17.5156,17.5531,17.5109,17.5484,35793.8719
2008-06-25 11:40:00,37.49,37.5,37.47,37.49,47771.58774373259,17.5531,17.5577,17.5437,17.5531,47771.5877
2008-06-25 11:50:00,37.49,37.51,37.43,37.48,28412.25626740948,17.5531,17.5624,17.525,17.5484,28412.2563
2008-06-25 12:00:00,37.48,37.49,37.43,37.47,52506.96378830084,17.5484,17.5531,17.525,17.5437,52506.9638
2008-06-25 12:10:00,37.48,37.56,37.47,37.54,76601.6713091922,17.5484,17.5858,17.5437,17.5765,76601.6713
2008-06-25 12:20:00,37.53,37.57,37.47,37.49,22980.501392757666,17.5718,17.5905,17.5437,17.5531,22980.5014
2008-06-25 12:30:00,37.49,37.5,37.45,37.47,19637.883008356548,17.5531,17.5577,17.5343,17.5437,19637.883
2008-06-25 12:40:00,37.47,37.52,37.45,37.47,25208.91364902507,17.5437,17.5671,17.5343,17.5437,25208.9136
2008-06-25 12:50:00,37.47,37.55,37.45,37.54,20194.9860724234,17.5437,17.5812,17.5343,17.5765,20194.9861
2008-06-25 13:00:00,37.54,37.56,37.51,37.51,25487.4651810585,17.5765,17.5858,17.5624,17.5624,25487.4652
2008-06-25 13:10:00,37.51,37.57,37.47,37.54,48189.41504178273,17.5624,17.5905,17.5437,17.5765,48189.415
2008-06-25 13:20:00,37.55,37.56,37.49,37.49,32590.529247910865,17.5812,17.5858,17.5531,17.5531,32590.5292
2008-06-25 13:30:00,37.5,37.54,37.49,37.52,20752.089136490253,17.5577,17.5765,17.5531,17.5671,20752.0891
2008-06-25 13:40:00,37.52,37.56,37.49,37.52,45125.34818941505,17.5671,17.5858,17.5531,17.5671,45125.3482
2008-06-25 13:50:00,37.51,37.52,37.46,37.46,15738.16155988858,17.5624,17.5671,17.539,17.539,15738.1616
2008-06-25 14:00:00,37.45,37.54,37.45,37.49,26323.119777158776,17.5343,17.5765,17.5343,17.5531,26323.1198
2008-06-25 14:10:00,37.5,37.66,37.39,37.62,96796.6573816156,17.5577,17.6327,17.5062,17.6139,96796.6574
2008-06-25 14:20:00,37.62,37.72,37.62,37.64,66573.81615598887,17.6139,17.6608,17.6139,17.6233,66573.8162
2008-06-25 14:30:00,37.65,37.75,37.55,37.63,66852.36768802229,17.628,17.6748,17.5812,17.6186,66852.3677
2008-06-25 14:40:00,37.64,37.65,37.44,37.51,100278.55153203344,17.6233,17.628,17.5297,17.5624,100278.5515
2008-06-25 14:50:00,37.51,37.61,37.46,37.59,54874.65181058496,17.5624,17.6092,17.539,17.5999,54874.6518
2008-06-25 15:00:00,37.57,37.68,37.56,37.62,58077.99442896936,17.5905,17.642,17.5858,17.6139,58077.9944
2008-06-25 15:10:00,37.62,37.71,37.53,37.53,51810.58495821728,17.6139,17.6561,17.5718,17.5718,51810.585
2008-06-25 15:20:00,37.54,37.54,37.4,37.46,85236.76880222841,17.5765,17.5765,17.5109,17.539,85236.7688
2008-06-25 15:30:00,37.47,37.47,37.31,37.36,76880.22284122564,17.5437,17.5437,17.4688,17.4922,76880.2228
2008-06-25 15:40:00,37.34,37.41,37.34,37.36,83286.90807799443,17.4828,17.5156,17.4828,17.4922,83286.9081
2008-06-25 15:50:00,37.36,37.46,37.36,37.42,129944.28969359332,17.4922,17.539,17.4922,17.5203,129944.2897
2008-06-26 09:30:00,36.96,37.27,36.88,37.14,44846.796657381616,17.3049,17.4501,17.2675,17.3892,44846.7967
2008-06-26 09:40:00,37.13,37.23,36.87,36.89,42339.83286908078,17.3845,17.4313,17.2628,17.2721,42339.8329
2008-06-26 09:50:00,36.88,37.02,36.87,37.02,43871.86629526463,17.2675,17.333,17.2628,17.333,43871.8663
2008-06-26 10:00:00,37.03,37.06,36.74,36.88,57381.61559888579,17.3377,17.3517,17.2019,17.2675,57381.6156
2008-06-26 10:10:00,36.88,36.9,36.7,36.75,57938.71866295265,17.2675,17.2768,17.1832,17.2066,57938.7187
2008-06-26 10:20:00,36.75,36.88,36.74,36.84,73676.88022284122,17.2066,17.2675,17.2019,17.2487,73676.8802
2008-06-26 10:30:00,36.83,36.85,36.73,36.75,37743.73259052925,17.244,17.2534,17.1972,17.2066,37743.7326
2008-06-26 10:40:00,36.75,36.83,36.69,36.8,37047.35376044569,17.2066,17.244,17.1785,17.23,37047.3538
2008-06-26 10:50:00,36.85,36.88,36.7,36.7,68523.67688022285,17.2534,17.2675,17.1832,17.1832,68523.6769
2008-06-26 11:00:00,36.7,36.87,36.68,36.85,64902.50696378831,17.1832,17.2628,17.1738,17.2534,64902.507
2008-06-26 11:10:00,36.85,36.91,36.82,36.86,45682.45125348189,17.2534,17.2815,17.2394,17.2581,45682.4513
2008-06-26 11:20:00,36.84,36.88,36.8,36.86,30919.22005571031,17.2487,17.2675,17.23,17.2581,30919.2201
2008-06-26 11:30:00,36.86,36.92,36.86,36.88,34540.38997214485,17.2581,17.2862,17.2581,17.2675,34540.39
2008-06-26 11:40:00,36.88,37.01,36.88,37.01,34958.21727019499,17.2675,17.3283,17.2675,17.3283,34958.2173
2008-06-26 11:50:00,37.01,37.02,36.88,36.98,59052.92479108636,17.3283,17.333,17.2675,17.3143,59052.9248
2008-06-26 12:00:00,36.98,36.98,36.78,36.85,44568.24512534819,17.3143,17.3143,17.2206,17.2534,44568.2451
2008-06-26 12:10:00,36.85,36.88,36.8,36.85,33426.183844011146,17.2534,17.2675,17.23,17.2534,33426.1838
2008-06-26 12:20:00,36.85,36.87,36.77,36.78,35097.4930362117,17.2534,17.2628,17.216,17.2206,35097.493
2008-06-26 12:30:00,36.78,36.79,36.67,36.69,34261.83844011142,17.2206,17.2253,17.1691,17.1785,34261.8384
2008-06-26 12:40:00,36.68,36.69,36.62,36.62,38718.66295264624,17.1738,17.1785,17.1457,17.1457,38718.663
2008-06-26 12:50:00,36.63,36.64,36.57,36.58,40529.24791086351,17.1504,17.1551,17.1223,17.127,40529.2479
2008-06-26 13:00:00,36.59,36.64,36.59,36.61,37465.18105849582,17.1317,17.1551,17.1317,17.141,37465.1811
2008-06-26 13:10:00,36.62,36.66,36.59,36.62,30919.22005571031,17.1457,17.1645,17.1317,17.1457,30919.2201
2008-06-26 13:20:00,36.61,36.67,36.59,36.63,75069.63788300836,17.141,17.1691,17.1317,17.1504,75069.6379
2008-06-26 13:30:00,36.63,36.7,36.61,36.7,38857.93871866296,17.1504,17.1832,17.141,17.1832,38857.9387
2008-06-26 13:40:00,36.69,36.73,36.65,36.67,29387.186629526463,17.1785,17.1972,17.1598,17.1691,29387.1866
2008-06-26 13:50:00,36.65,36.75,36.63,36.67,26880.22284122563,17.1598,17.2066,17.1504,17.1691,26880.2228
2008-06-26 14:00:00,36.67,36.67,36.6,36.65,31058.49582172702,17.1691,17.1691,17.1364,17.1598,31058.4958
2008-06-26 14:10:00,36.65,36.65,36.56,36.6,64066.85236768803,17.1598,17.1598,17.1176,17.1364,64066.8524
2008-06-26 14:20:00,36.6,36.66,36.55,36.65,74094.70752089137,17.1364,17.1645,17.1129,17.1598,74094.7075
2008-06-26 14:30:00,36.65,36.67,36.61,36.62,65598.88579387187,17.1598,17.1691,17.141,17.1457,65598.8858
2008-06-26 14:40:00,36.62,36.63,36.47,36.49,81894.1504178273,17.1457,17.1504,17.0755,17.0849,81894.1504
2008-06-26 14:50:00,36.48,36.52,36.45,36.49,43454.03899721448,17.0802,17.0989,17.0661,17.0849,43454.039
2008-06-26 15:00:00,36.5,36.63,36.49,36.57,49721.44846796658,17.0895,17.1504,17.0849,17.1223,49721.4485
2008-06-26 15:10:00,36.57,36.63,36.53,36.53,48885.7938718663,17.1223,17.1504,17.1036,17.1036,48885.7939
2008-06-26 15:20:00,36.53,36.6,36.51,36.57,54456.82451253482,17.1036,17.1364,17.0942,17.1223,54456.8245
2008-06-26 15:30:00,36.57,36.6,36.5,36.55,96935.93314763231,17.1223,17.1364,17.0895,17.1129,96935.9331
2008-06-26 15:40:00,36.55,36.57,36.39,36.43,131476.32311977717,17.1129,17.1223,17.038,17.0568,131476.3231
2008-06-26 15:50:00,36.43,36.52,36.39,36.43,269498.6072423399,17.0568,17.0989,17.038,17.0568,269498.6072
2008-06-27 09:30:00,36.4,36.54,36.26,36.42,58635.09749303621,17.0898,17.1556,17.0241,17.0992,58635.0975
2008-06-27 09:40:00,36.42,36.47,36.31,36.37,44150.41782729805,17.0992,17.1227,17.0476,17.0758,44150.4178
2008-06-27 09:50:00,36.37,36.4,36.34,36.39,69637.88300835656,17.0758,17.0898,17.0617,17.0851,69637.883
2008-06-27 10:00:00,36.39,36.56,36.37,36.56,49442.89693593315,17.0851,17.165,17.0758,17.165,49442.8969
2008-06-27 10:10:00,36.55,36.62,36.45,36.45,34540.38997214485,17.1603,17.1931,17.1133,17.1133,34540.39
2008-06-27 10:20:00,36.45,36.47,36.35,36.37,49582.172701949865,17.1133,17.1227,17.0664,17.0758,49582.1727
2008-06-27 10:30:00,36.36,36.4,36.29,36.33,70612.81337047354,17.0711,17.0898,17.0382,17.057,70612.8134
2008-06-27 10:40:00,36.34,36.35,36.29,36.31,66295.26462395543,17.0617,17.0664,17.0382,17.0476,66295.2646
2008-06-27 10:50:00,36.31,36.32,36.24,36.31,48746.51810584959,17.0476,17.0523,17.0147,17.0476,48746.5181
2008-06-27 11:00:00,36.29,36.36,36.26,36.36,39275.766016713096,17.0382,17.0711,17.0241,17.0711,39275.766
2008-06-27 11:10:00,36.35,36.45,36.34,36.41,38440.11142061282,17.0664,17.1133,17.0617,17.0945,38440.1114
2008-06-27 11:20:00,36.4,36.5,36.4,36.48,50835.654596100285,17.0898,17.1368,17.0898,17.1274,50835.6546
2008-06-27 11:30:00,36.5,36.51,36.45,36.45,29526.46239554317,17.1368,17.1415,17.1133,17.1133,29526.4624
2008-06-27 11:40:00,36.44,36.44,36.38,36.42,38440.11142061282,17.1086,17.1086,17.0805,17.0992,38440.1114
2008-06-27 11:50:00,36.42,36.43,36.37,36.37,22144.846796657384,17.0992,17.1039,17.0758,17.0758,22144.8468
2008-06-27 12:00:00,36.36,36.53,36.34,36.51,47353.760445682456,17.0711,17.1509,17.0617,17.1415,47353.7604
2008-06-27 12:10:00,36.5,36.51,36.4,36.42,28690.807799442897,17.1368,17.1415,17.0898,17.0992,28690.8078
2008-06-27 12:20:00,36.42,36.44,36.33,36.33,38022.28412256268,17.0992,17.1086,17.057,17.057,38022.2841
2008-06-27 12:30:00,36.34,36.35,36.25,36.27,25905.29247910864,17.0617,17.0664,17.0194,17.0288,25905.2925
2008-06-27 12:40:00,36.26,36.27,36.19,36.2,46378.83008356546,17.0241,17.0288,16.9912,16.9959,46378.8301
2008-06-27 12:50:00,36.19,36.27,36.17,36.27,61142.06128133705,16.9912,17.0288,16.9819,17.0288,61142.0613
2008-06-27 13:00:00,36.27,36.28,36.22,36.24,43732.59052924792,17.0288,17.0335,17.0053,17.0147,43732.5905
2008-06-27 13:10:00,36.24,36.31,36.22,36.28,43314.76323119777,17.0147,17.0476,17.0053,17.0335,43314.7632
2008-06-27 13:20:00,36.29,36.35,36.28,36.35,40389.9721448468,17.0382,17.0664,17.0335,17.0664,40389.9721
2008-06-27 13:30:00,36.35,36.4,36.27,36.28,65598.88579387187,17.0664,17.0898,17.0288,17.0335,65598.8858
2008-06-27 13:40:00,36.28,36.34,36.27,36.32,68384.40111420614,17.0335,17.0617,17.0288,17.0523,68384.4011
2008-06-27 13:50:00,36.32,36.36,36.27,36.33,36629.526462395545,17.0523,17.0711,17.0288,17.057,36629.5265
2008-06-27 14:00:00,36.33,36.4,36.32,36.33,59052.92479108636,17.057,17.0898,17.0523,17.057,59052.9248
2008-06-27 14:10:00,36.32,36.4,36.32,36.37,108217.27019498608,17.0523,17.0898,17.0523,17.0758,108217.2702
2008-06-27 14:20:00,36.39,36.55,36.36,36.53,85654.59610027856,17.0851,17.1603,17.0711,17.1509,85654.5961
2008-06-27 14:30:00,36.53,36.63,36.53,36.58,127298.05013927576,17.1509,17.1978,17.1509,17.1744,127298.0501
2008-06-27 14:40:00,36.58,36.67,36.58,36.65,75487.4651810585,17.1744,17.2166,17.1744,17.2072,75487.4652
2008-06-27 14:50:00,36.65,36.65,36.5,36.52,81615.59888579388,17.2072,17.2072,17.1368,17.1462,81615.5989
2008-06-27 15:00:00,36.52,36.57,36.52,36.57,107660.16713091925,17.1462,17.1697,17.1462,17.1697,107660.1671
2008-06-27 15:10:00,36.57,36.57,36.5,36.51,62534.818941504185,17.1697,17.1697,17.1368,17.1415,62534.8189
2008-06-27 15:20:00,36.51,36.57,36.47,36.47,74233.98328690809,17.1415,17.1697,17.1227,17.1227,74233.9833
2008-06-27 15:30:00,36.47,36.51,36.45,36.49,151253.48189415043,17.1227,17.1415,17.1133,17.1321,151253.4819
2008-06-27 15:40:00,36.48,36.5,36.4,36.46,189693.59331476325,17.1274,17.1368,17.0898,17.118,189693.5933
2008-06-27 15:50:00,36.46,36.47,36.35,36.38,236629.5264623956,17.118,17.1227,17.0664,17.0805,236629.5265
2008-06-30 09:30:00,36.33,36.62,36.26,36.56,75487.4651810585,17.057,17.1931,17.0241,17.165,75487.4652
2008-06-30 09:40:00,36.59,36.77,36.53,36.67,97353.76044568246,17.179,17.2636,17.1509,17.2166,97353.7604
2008-06-30 09:50:00,36.65,36.85,36.65,36.74,34958.21727019499,17.2072,17.3011,17.2072,17.2495,34958.2173
2008-06-30 10:00:00,36.73,36.95,36.73,36.89,77994.42896935933,17.2448,17.3481,17.2448,17.3199,77994.429
2008-06-30 10:10:00,36.91,37.08,36.88,36.93,118941.50417827298,17.3293,17.4091,17.3152,17.3387,118941.5042
2008-06-30 10:20:00,36.94,37.06,36.9,37.03,62534.818941504185,17.3434,17.3997,17.3246,17.3856,62534.8189
2008-06-30 10:30:00,37.03,37.11,36.98,37.07,40807.79944289694,17.3856,17.4232,17.3622,17.4044,40807.7994
2008-06-30 10:40:00,37.06,37.06,36.93,37.03,56824.51253481895,17.3997,17.3997,17.3387,17.3856,56824.5125
2008-06-30 10:50:00,37.03,37.19,36.98,37.19,72562.67409470753,17.3856,17.4607,17.3622,17.4607,72562.6741
2008-06-30 11:00:00,37.19,37.19,37.03,37.05,31615.598885793872,17.4607,17.4607,17.3856,17.395,31615.5989
2008-06-30 11:10:00,37.05,37.26,37.04,37.24,46378.83008356546,17.395,17.4936,17.3903,17.4842,46378.8301
2008-06-30 11:20:00,37.25,37.41,37.19,37.39,72701.94986072424,17.4889,17.564,17.4607,17.5547,72701.9499
2008-06-30 11:30:00,37.41,37.52,37.37,37.41,59610.02785515321,17.564,17.6157,17.5453,17.564,59610.0279
2008-06-30 11:40:00,37.41,37.49,37.29,37.32,39415.04178272981,17.564,17.6016,17.5077,17.5218,39415.0418
2008-06-30 11:50:00,37.31,37.47,37.31,37.42,60445.68245125349,17.5171,17.5922,17.5171,17.5687,60445.6825
2008-06-30 12:00:00,37.44,37.44,37.29,37.36,31615.598885793872,17.5781,17.5781,17.5077,17.5406,31615.5989
2008-06-30 12:10:00,37.36,37.44,37.36,37.39,26740.947075208915,17.5406,17.5781,17.5406,17.5547,26740.9471
2008-06-30 12:20:00,37.39,37.39,37.27,37.27,21866.29526462396,17.5547,17.5547,17.4983,17.4983,21866.2953
2008-06-30 12:30:00,37.29,37.29,37.16,37.18,20055.710306406687,17.5077,17.5077,17.4467,17.4561,20055.7103
2008-06-30 12:40:00,37.18,37.34,37.18,37.32,20612.813370473537,17.4561,17.5312,17.4561,17.5218,20612.8134
2008-06-30 12:50:00,37.33,37.35,37.23,37.24,31754.874651810587,17.5265,17.5359,17.4795,17.4842,31754.8747
2008-06-30 13:00:00,37.27,37.32,37.2,37.23,25487.4651810585,17.4983,17.5218,17.4654,17.4795,25487.4652
2008-06-30 13:10:00,37.23,37.32,37.22,37.28,34679.66573816156,17.4795,17.5218,17.4748,17.503,34679.6657
2008-06-30 13:20:00,37.3,37.34,37.28,37.31,25905.29247910864,17.5124,17.5312,17.503,17.5171,25905.2925
2008-06-30 13:30:00,37.29,37.29,37.22,37.25,27855.15320334262,17.5077,17.5077,17.4748,17.4889,27855.1532
2008-06-30 13:40:00,37.26,37.29,37.24,37.25,33147.632311977715,17.4936,17.5077,17.4842,17.4889,33147.6323
2008-06-30 13:50:00,37.24,37.25,37.18,37.21,41086.35097493036,17.4842,17.4889,17.4561,17.4701,41086.351
2008-06-30 14:00:00,37.2,37.21,37.17,37.2,53342.61838440112,17.4654,17.4701,17.4514,17.4654,53342.6184
2008-06-30 14:10:00,37.19,37.21,37.19,37.19,25487.4651810585,17.4607,17.4701,17.4607,17.4607,25487.4652
2008-06-30 14:20:00,37.19,37.26,37.18,37.22,131754.8746518106,17.4607,17.4936,17.4561,17.4748,131754.8747
2008-06-30 14:30:00,37.21,37.21,37.11,37.11,50000.0,17.4701,17.4701,17.4232,17.4232,50000.0
2008-06-30 14:40:00,37.11,37.24,37.08,37.23,54317.54874651811,17.4232,17.4842,17.4091,17.4795,54317.5487
2008-06-30 14:50:00,37.24,37.25,37.19,37.19,28272.98050139276,17.4842,17.4889,17.4607,17.4607,28272.9805
2008-06-30 15:00:00,37.19,37.24,37.16,37.22,52506.96378830084,17.4607,17.4842,17.4467,17.4748,52506.9638
2008-06-30 15:10:00,37.23,37.31,37.22,37.31,49721.44846796658,17.4795,17.5171,17.4748,17.5171,49721.4485
2008-06-30 15:20:00,37.32,37.36,37.31,37.33,65738.16155988858,17.5218,17.5406,17.5171,17.5265,65738.1616
2008-06-30 15:30:00,37.33,37.33,37.2,37.29,72980.50139275767,17.5265,17.5265,17.4654,17.5077,72980.5014
2008-06-30 15:40:00,37.29,37.29,37.1,37.14,178969.35933147633,17.5077,17.5077,17.4185,17.4373,178969.3593
2008-06-30 15:50:00,37.13,37.16,36.97,36.99,279247.9108635097,17.4326,17.4467,17.3575,17.3668,279247.9109
2008-07-01 09:30:00,36.65,36.94,36.44,36.44,66573.81615598887,17.2072,17.3434,17.1086,17.1086,66573.8162
2008-07-01 09:40:00,36.44,36.55,36.37,36.42,86072.4233983287,17.1086,17.1603,17.0758,17.0992,86072.4234
2008-07-01 09:50:00,36.42,36.5,36.42,36.48,49860.72423398329,17.0992,17.1368,17.0992,17.1274,49860.7242
2008-07-01 10:00:00,36.5,36.7,36.46,36.46,83426.18384401115,17.1368,17.2307,17.118,17.118,83426.1838
2008-07-01 10:10:00,36.47,36.66,36.45,36.65,70752.08913649025,17.1227,17.2119,17.1133,17.2072,70752.0891
2008-07-01 10:20:00,36.65,36.84,36.63,36.73,84122.56267409472,17.2072,17.2964,17.1978,17.2448,84122.5627
2008-07-01 10:30:00,36.73,36.86,36.73,36.85,77298.05013927577,17.2448,17.3058,17.2448,17.3011,77298.0501
2008-07-01 10:40:00,36.85,36.86,36.71,36.75,41225.62674094708,17.3011,17.3058,17.2354,17.2542,41225.6267
2008-07-01 10:50:00,36.77,36.77,36.68,36.7,69777.15877437327,17.2636,17.2636,17.2213,17.2307,69777.1588
2008-07-01 11:00:00,36.68,36.7,36.62,36.62,54874.65181058496,17.2213,17.2307,17.1931,17.1931,54874.6518
2008-07-01 11:10:00,36.63,36.65,36.61,36.64,53621.16991643454,17.1978,17.2072,17.1884,17.2025,53621.1699
2008-07-01 11:20:00,36.63,36.65,36.6,36.61,44011.14206128134,17.1978,17.2072,17.1837,17.1884,44011.1421
2008-07-01 11:30:00,36.62,36.63,36.6,36.62,32869.08077994429,17.1931,17.1978,17.1837,17.1931,32869.0808
2008-07-01 11:40:00,36.61,36.66,36.6,36.65,18105.849582172705,17.1884,17.2119,17.1837,17.2072,18105.8496
2008-07-01 11:50:00,36.66,36.67,36.62,36.63,32311.97771587744,17.2119,17.2166,17.1931,17.1978,32311.9777
2008-07-01 12:00:00,36.63,36.68,36.62,36.62,35933.14763231198,17.1978,17.2213,17.1931,17.1931,35933.1476
2008-07-01 12:10:00,36.62,36.63,36.54,36.57,114623.95543175488,17.1931,17.1978,17.1556,17.1697,114623.9554
2008-07-01 12:20:00,36.56,36.61,36.4,36.42,118941.50417827298,17.165,17.1884,17.0898,17.0992,118941.5042
2008-07-01 12:30:00,36.42,36.45,36.4,36.42,86908.07799442897,17.0992,17.1133,17.0898,17.0992,86908.078
2008-07-01 12:40:00,36.41,36.46,36.39,36.44,52646.23955431755,17.0945,17.118,17.0851,17.1086,52646.2396
2008-07-01 12:50:00,36.43,36.48,36.41,36.42,14902.506963788304,17.1039,17.1274,17.0945,17.0992,14902.507
2008-07-01 13:00:00,36.42,36.44,36.34,36.34,84679.66573816157,17.0992,17.1086,17.0617,17.0617,84679.6657
2008-07-01 13:10:00,36.35,36.41,36.33,36.4,49164.34540389972,17.0664,17.0945,17.057,17.0898,49164.3454
2008-07-01 13:20:00,36.4,36.42,36.39,36.42,36490.25069637883,17.0898,17.0992,17.0851,17.0992,36490.2507
2008-07-01 13:30:00,36.4,36.41,36.37,36.4,61142.06128133705,17.0898,17.0945,17.0758,17.0898,61142.0613
2008-07-01 13:40:00,36.4,36.52,36.37,36.51,72701.94986072424,17.0898,17.1462,17.0758,17.1415,72701.9499
2008-07-01 13:50:00,36.51,36.61,36.5,36.59,73676.88022284122,17.1415,17.1884,17.1368,17.179,73676.8802
2008-07-01 14:00:00,36.59,36.67,36.59,36.6,92896.93593314764,17.179,17.2166,17.179,17.1837,92896.9359
2008-07-01 14:10:00,36.62,36.74,36.61,36.63,42618.38440111421,17.1931,17.2495,17.1884,17.1978,42618.3844
2008-07-01 14:20:00,36.63,36.65,36.56,36.57,71866.29526462396,17.1978,17.2072,17.165,17.1697,71866.2953
2008-07-01 14:30:00,36.58,36.64,36.57,36.63,70055.71030640669,17.1744,17.2025,17.1697,17.1978,70055.7103
2008-07-01 14:40:00,36.63,36.75,36.63,36.67,56685.23676880224,17.1978,17.2542,17.1978,17.2166,56685.2368
2008-07-01 14:50:00,36.68,36.7,36.61,36.61,44986.072423398335,17.2213,17.2307,17.1884,17.1884,44986.0724
2008-07-01 15:00:00,36.61,36.66,36.58,36.63,165598.8857938719,17.1884,17.2119,17.1744,17.1978,165598.8858
2008-07-01 15:10:00,36.62,36.62,36.53,36.55,79108.63509749304,17.1931,17.1931,17.1509,17.1603,79108.6351
2008-07-01 15:20:00,36.55,36.58,36.5,36.51,150139.2757660167,17.1603,17.1744,17.1368,17.1415,150139.2758
2008-07-01 15:30:00,36.52,36.57,36.5,36.54,87743.73259052925,17.1462,17.1697,17.1368,17.1556,87743.7326
2008-07-01 15:40:00,36.54,36.56,36.49,36.51,116434.54038997216,17.1556,17.165,17.1321,17.1415,116434.5404
2008-07-01 15:50:00,36.5,36.55,36.48,36.55,441922.00557103066,17.1368,17.1603,17.1274,17.1603,441922.0056
2008-07-02 09:30:00,36.32,36.6,36.32,36.47,104317.5487465181,17.0523,17.1837,17.0523,17.1227,104317.5487
2008-07-02 09:40:00,36.47,36.68,36.47,36.65,139693.59331476325,17.1227,17.2213,17.1227,17.2072,139693.5933
2008-07-02 09:50:00,36.65,36.8,36.52,36.8,111699.1643454039,17.2072,17.2776,17.1462,17.2776,111699.1643
2008-07-02 10:00:00,36.78,36.83,36.7,36.83,59888.57938718663,17.2683,17.2917,17.2307,17.2917,59888.5794
2008-07-02 10:10:00,36.85,36.86,36.69,36.78,53621.16991643454,17.3011,17.3058,17.226,17.2683,53621.1699
2008-07-02 10:20:00,36.78,36.78,36.64,36.69,74373.2590529248,17.2683,17.2683,17.2025,17.226,74373.2591
2008-07-02 10:30:00,36.68,36.79,36.68,36.76,64345.40389972145,17.2213,17.2729,17.2213,17.2589,64345.4039
2008-07-02 10:40:00,36.76,36.83,36.7,36.82,42896.93593314764,17.2589,17.2917,17.2307,17.287,42896.9359
2008-07-02 10:50:00,36.82,36.85,36.8,36.8,26880.22284122563,17.287,17.3011,17.2776,17.2776,26880.2228
2008-07-02 11:00:00,36.79,36.8,36.54,36.64,40529.24791086351,17.2729,17.2776,17.1556,17.2025,40529.2479
2008-07-02 11:10:00,36.64,36.73,36.63,36.68,22423.398328690808,17.2025,17.2448,17.1978,17.2213,22423.3983
2008-07-02 11:20:00,36.68,36.73,36.63,36.64,27994.42896935933,17.2213,17.2448,17.1978,17.2025,27994.429
2008-07-02 11:30:00,36.63,36.66,36.58,36.6,24651.810584958217,17.1978,17.2119,17.1744,17.1837,24651.8106
2008-07-02 11:40:00,36.61,36.62,36.51,36.53,18941.504178272982,17.1884,17.1931,17.1415,17.1509,18941.5042
2008-07-02 11:50:00,36.52,36.57,36.49,36.51,26601.671309192203,17.1462,17.1697,17.1321,17.1415,26601.6713
2008-07-02 12:00:00,36.51,36.56,36.5,36.55,32869.08077994429,17.1415,17.165,17.1368,17.1603,32869.0808
2008-07-02 12:10:00,36.55,36.6,36.55,36.59,39693.59331476323,17.1603,17.1837,17.1603,17.179,39693.5933
2008-07-02 12:20:00,36.6,36.6,36.5,36.58,45403.89972144847,17.1837,17.1837,17.1368,17.1744,45403.8997
2008-07-02 12:30:00,36.57,36.62,36.57,36.62,23119.777158774374,17.1697,17.1931,17.1697,17.1931,23119.7772
2008-07-02 12:40:00,36.62,36.66,36.61,36.65,30779.944289693594,17.1931,17.2119,17.1884,17.2072,30779.9443
2008-07-02 12:50:00,36.65,36.73,36.65,36.73,17548.74651810585,17.2072,17.2448,17.2072,17.2448,17548.7465
2008-07-02 13:00:00,36.72,36.72,36.64,36.65,26323.119777158776,17.2401,17.2401,17.2025,17.2072,26323.1198
2008-07-02 13:10:00,36.65,36.68,36.63,36.65,22701.949860724235,17.2072,17.2213,17.1978,17.2072,22701.9499
2008-07-02 13:20:00,36.65,36.65,36.54,36.57,38161.55988857939,17.2072,17.2072,17.1556,17.1697,38161.5599
2008-07-02 13:30:00,36.57,36.63,36.53,36.61,12256.267409470753,17.1697,17.1978,17.1509,17.1884,12256.2674
2008-07-02 13:40:00,36.6,36.63,36.46,36.53,66713.09192200558,17.1837,17.1978,17.118,17.1509,66713.0919
2008-07-02 13:50:00,36.54,36.61,36.52,36.6,30779.944289693594,17.1556,17.1884,17.1462,17.1837,30779.9443
2008-07-02 14:00:00,36.6,36.63,36.51,36.54,42618.38440111421,17.1837,17.1978,17.1415,17.1556,42618.3844
2008-07-02 14:10:00,36.53,36.59,36.48,36.52,31058.49582172702,17.1509,17.179,17.1274,17.1462,31058.4958
2008-07-02 14:20:00,36.52,36.55,36.39,36.39,38579.38718662953,17.1462,17.1603,17.0851,17.0851,38579.3872
2008-07-02 14:30:00,36.4,36.55,36.4,36.51,62813.37047353761,17.0898,17.1603,17.0898,17.1415,62813.3705
2008-07-02 14:40:00,36.52,36.57,36.45,36.5,62534.818941504185,17.1462,17.1697,17.1133,17.1368,62534.8189
2008-07-02 14:50:00,36.5,36.55,36.44,36.51,40389.9721448468,17.1368,17.1603,17.1086,17.1415,40389.9721
2008-07-02 15:00:00,36.5,36.55,36.47,36.48,28969.359331476324,17.1368,17.1603,17.1227,17.1274,28969.3593
2008-07-02 15:10:00,36.5,36.54,36.42,36.52,64066.85236768803,17.1368,17.1556,17.0992,17.1462,64066.8524
2008-07-02 15:20:00,36.5,36.58,36.48,36.5,172005.57103064068,17.1368,17.1744,17.1274,17.1368,172005.571
2008-07-02 15:30:00,36.5,36.5,36.39,36.43,58217.27019498608,17.1368,17.1368,17.0851,17.1039,58217.2702
2008-07-02 15:40:00,36.43,36.45,36.39,36.4,176462.3955431755,17.1039,17.1133,17.0851,17.0898,176462.3955
2008-07-02 15:50:00,36.4,36.5,36.37,36.37,297493.0362116992,17.0898,17.1368,17.0758,17.0758,297493.0362
2008-07-03 09:30:00,36.65,36.93,36.65,36.81,36490.25069637883,17.2072,17.3387,17.2072,17.2823,36490.2507
2008-07-03 09:40:00,36.8,36.85,36.65,36.79,87883.00835654596,17.2776,17.3011,17.2072,17.2729,87883.0084
2008-07-03 09:50:00,36.81,36.83,36.61,36.75,71169.9164345404,17.2823,17.2917,17.1884,17.2542,71169.9164
2008-07-03 10:00:00,36.74,36.78,36.4,36.64,92061.28133704736,17.2495,17.2683,17.0898,17.2025,92061.2813
2008-07-03 10:10:00,36.64,36.73,36.63,36.66,43454.03899721448,17.2025,17.2448,17.1978,17.2119,43454.039
2008-07-03 10:20:00,36.65,36.7,36.55,36.63,55013.92757660167,17.2072,17.2307,17.1603,17.1978,55013.9276
2008-07-03 10:30:00,36.61,36.63,36.5,36.51,43175.48746518106,17.1884,17.1978,17.1368,17.1415,43175.4875
2008-07-03 10:40:00,36.52,36.53,36.37,36.42,49303.621169916434,17.1462,17.1509,17.0758,17.0992,49303.6212
2008-07-03 10:50:00,36.45,36.45,36.27,36.29,32590.529247910865,17.1133,17.1133,17.0288,17.0382,32590.5292
2008-07-03 11:00:00,36.28,36.32,36.19,36.24,53342.61838440112,17.0335,17.0523,16.9912,17.0147,53342.6184
2008-07-03 11:10:00,36.24,36.32,36.22,36.29,47353.760445682456,17.0147,17.0523,17.0053,17.0382,47353.7604
2008-07-03 11:20:00,36.29,36.37,36.19,36.32,146657.3816155989,17.0382,17.0758,16.9912,17.0523,146657.3816
2008-07-03 11:30:00,36.34,36.42,36.3,36.41,38579.38718662953,17.0617,17.0992,17.0429,17.0945,38579.3872
2008-07-03 11:40:00,36.41,36.49,36.35,36.45,41643.45403899722,17.0945,17.1321,17.0664,17.1133,41643.454
2008-07-03 11:50:00,36.45,36.45,36.29,36.34,36211.69916434541,17.1133,17.1133,17.0382,17.0617,36211.6992
2008-07-03 12:00:00,36.33,36.37,36.24,36.27,44846.796657381616,17.057,17.0758,17.0147,17.0288,44846.7967
2008-07-03 12:10:00,36.27,36.36,36.27,36.33,41086.35097493036,17.0288,17.0711,17.0288,17.057,41086.351
2008-07-03 12:20:00,36.33,36.35,36.3,36.32,23119.777158774374,17.057,17.0664,17.0429,17.0523,23119.7772
2008-07-03 12:30:00,36.32,36.42,36.27,36.39,75905.29247910864,17.0523,17.0992,17.0288,17.0851,75905.2925
2008-07-03 12:40:00,36.38,36.39,36.32,36.35,48746.51810584959,17.0805,17.0851,17.0523,17.0664,48746.5181
2008-07-03 12:50:00,36.35,36.37,36.28,36.33,96518.10584958218,17.0664,17.0758,17.0335,17.057,96518.1058
2008-07-07 09:30:00,36.44,36.76,36.44,36.63,61559.88857938719,17.1086,17.2589,17.1086,17.1978,61559.8886
2008-07-07 09:40:00,36.65,36.68,36.55,36.62,66016.713091922,17.2072,17.2213,17.1603,17.1931,66016.7131
2008-07-07 09:50:00,36.61,36.64,36.54,36.61,112256.26740947076,17.1884,17.2025,17.1556,17.1884,112256.2674
2008-07-07 10:00:00,36.6,36.66,36.52,36.63,112952.64623955432,17.1837,17.2119,17.1462,17.1978,112952.6462
2008-07-07 10:10:00,36.63,36.65,36.55,36.55,41782.72980501393,17.1978,17.2072,17.1603,17.1603,41782.7298
2008-07-07 10:20:00,36.55,36.6,36.5,36.5,59470.75208913649,17.1603,17.1837,17.1368,17.1368,59470.7521
2008-07-07 10:30:00,36.52,36.52,36.45,36.51,372841.22562674095,17.1462,17.1462,17.1133,17.1415,372841.2256
2008-07-07 10:40:00,36.52,36.62,36.5,36.53,57520.89136490251,17.1462,17.1931,17.1368,17.1509,57520.8914
2008-07-07 10:50:00,36.53,36.54,36.44,36.46,55849.58217270195,17.1509,17.1556,17.1086,17.118,55849.5822
2008-07-07 11:00:00,36.45,36.52,36.39,36.45,33426.183844011146,17.1133,17.1462,17.0851,17.1133,33426.1838
2008-07-07 11:10:00,36.47,36.5,36.44,36.47,70194.9860724234,17.1227,17.1368,17.1086,17.1227,70194.9861
2008-07-07 11:20:00,36.47,36.55,36.4,36.47,121866.29526462396,17.1227,17.1603,17.0898,17.1227,121866.2953
2008-07-07 11:30:00,36.47,36.51,36.41,36.43,39415.04178272981,17.1227,17.1415,17.0945,17.1039,39415.0418
2008-07-07 11:40:00,36.42,36.44,36.31,36.31,42896.93593314764,17.0992,17.1086,17.0476,17.0476,42896.9359
2008-07-07 11:50:00,36.31,36.41,36.29,36.4,48328.690807799445,17.0476,17.0945,17.0382,17.0898,48328.6908
2008-07-07 12:00:00,36.4,36.44,36.39,36.4,14345.403899721448,17.0898,17.1086,17.0851,17.0898,14345.4039
2008-07-07 12:10:00,36.41,36.5,36.37,36.4,38857.93871866296,17.0945,17.1368,17.0758,17.0898,38857.9387
2008-07-07 12:20:00,36.41,36.41,36.27,36.29,111699.1643454039,17.0945,17.0945,17.0288,17.0382,111699.1643
2008-07-07 12:30:00,36.29,36.39,36.29,36.37,45543.17548746518,17.0382,17.0851,17.0382,17.0758,45543.1755
2008-07-07 12:40:00,36.38,36.42,36.34,36.34,16434.540389972146,17.0805,17.0992,17.0617,17.0617,16434.5404
2008-07-07 12:50:00,36.35,36.4,36.24,36.27,89136.49025069638,17.0664,17.0898,17.0147,17.0288,89136.4903
2008-07-07 13:00:00,36.27,36.29,36.16,36.27,54874.65181058496,17.0288,17.0382,16.9772,17.0288,54874.6518
2008-07-07 13:10:00,36.27,36.32,36.22,36.29,30779.944289693594,17.0288,17.0523,17.0053,17.0382,30779.9443
2008-07-07 13:20:00,36.28,36.32,36.24,36.29,31197.771587743733,17.0335,17.0523,17.0147,17.0382,31197.7716
2008-07-07 13:30:00,36.28,36.29,36.23,36.27,33565.45961002786,17.0335,17.0382,17.01,17.0288,33565.4596
2008-07-07 13:40:00,36.27,36.29,36.26,36.26,31337.04735376045,17.0288,17.0382,17.0241,17.0241,31337.0474
2008-07-07 13:50:00,36.27,36.29,36.22,36.26,81754.87465181059,17.0288,17.0382,17.0053,17.0241,81754.8747
2008-07-07 14:00:00,36.27,36.31,36.24,36.26,89275.7660167131,17.0288,17.0476,17.0147,17.0241,89275.766
2008-07-07 14:10:00,36.27,36.33,36.24,36.29,65181.05849582173,17.0288,17.057,17.0147,17.0382,65181.0585
2008-07-07 14:20:00,36.3,36.35,36.22,36.23,76044.56824512535,17.0429,17.0664,17.0053,17.01,76044.5682
2008-07-07 14:30:00,36.23,36.33,36.23,36.33,98607.24233983288,17.01,17.057,17.01,17.057,98607.2423
2008-07-07 14:40:00,36.32,36.37,36.28,36.3,157103.06406685238,17.0523,17.0758,17.0335,17.0429,157103.0641
2008-07-07 14:50:00,36.3,36.32,36.26,36.29,35654.596100278555,17.0429,17.0523,17.0241,17.0382,35654.5961
2008-07-07 15:00:00,36.29,36.37,36.29,36.35,85515.32033426184,17.0382,17.0758,17.0382,17.0664,85515.3203
2008-07-07 15:10:00,36.35,36.45,36.32,36.44,60584.9582172702,17.0664,17.1133,17.0523,17.1086,60584.9582
2008-07-07 15:20:00,36.45,36.56,36.37,36.55,113509.74930362118,17.1133,17.165,17.0758,17.1603,113509.7493
2008-07-07 15:30:00,36.55,36.65,36.48,36.57,148885.7938718663,17.1603,17.2072,17.1274,17.1697,148885.7939
2008-07-07 15:40:00,36.57,36.65,36.48,36.5,191225.62674094707,17.1697,17.2072,17.1274,17.1368,191225.6267
2008-07-07 15:50:00,36.51,36.54,36.33,36.33,253203.34261838443,17.1415,17.1556,17.057,17.057,253203.3426
2008-07-08 09:30:00,36.26,36.83,36.26,36.45,164484.67966573816,17.0241,17.2917,17.0241,17.1133,164484.6797
2008-07-08 09:40:00,36.45,36.7,36.45,36.62,68941.50417827298,17.1133,17.2307,17.1133,17.1931,68941.5042
2008-07-08 09:50:00,36.62,36.68,36.57,36.6,76601.6713091922,17.1931,17.2213,17.1697,17.1837,76601.6713
2008-07-08 10:00:00,36.6,36.77,36.46,36.73,71448.46796657382,17.1837,17.2636,17.118,17.2448,71448.468
2008-07-08 10:10:00,36.73,36.83,36.65,36.8,200417.82729805016,17.2448,17.2917,17.2072,17.2776,200417.8273
2008-07-08 10:20:00,36.8,37.07,36.78,37.06,71309.19220055711,17.2776,17.4044,17.2683,17.3997,71309.1922
2008-07-08 10:30:00,37.03,37.1,36.96,37.0,62534.818941504185,17.3856,17.4185,17.3528,17.3715,62534.8189
2008-07-08 10:40:00,37.0,37.13,36.97,37.13,64066.85236768803,17.3715,17.4326,17.3575,17.4326,64066.8524
2008-07-08 10:50:00,37.13,37.16,37.07,37.14,40947.07520891365,17.4326,17.4467,17.4044,17.4373,40947.0752
2008-07-08 11:00:00,37.13,37.24,37.12,37.24,84401.11420612814,17.4326,17.4842,17.4279,17.4842,84401.1142
2008-07-08 11:10:00,37.24,37.33,37.22,37.27,91364.9025069638,17.4842,17.5265,17.4748,17.4983,91364.9025
2008-07-08 11:20:00,37.27,37.31,37.22,37.31,50417.82729805014,17.4983,17.5171,17.4748,17.5171,50417.8273
2008-07-08 11:30:00,37.32,37.32,37.11,37.12,90529.24791086352,17.5218,17.5218,17.4232,17.4279,90529.2479
2008-07-08 11:40:00,37.11,37.16,37.07,37.13,67827.29805013927,17.4232,17.4467,17.4044,17.4326,67827.2981
2008-07-08 11:50:00,37.13,37.29,37.13,37.28,58913.64902506965,17.4326,17.5077,17.4326,17.503,58913.649
2008-07-08 12:00:00,37.26,37.28,37.16,37.16,75208.91364902507,17.4936,17.503,17.4467,17.4467,75208.9136
2008-07-08 12:10:00,37.15,37.19,37.1,37.1,38022.28412256268,17.442,17.4607,17.4185,17.4185,38022.2841
2008-07-08 12:20:00,37.1,37.19,37.02,37.04,63788.3008356546,17.4185,17.4607,17.3809,17.3903,63788.3008
2008-07-08 12:30:00,37.05,37.07,36.98,36.98,70194.9860724234,17.395,17.4044,17.3622,17.3622,70194.9861
2008-07-08 12:40:00,36.98,37.01,36.91,36.93,36629.526462395545,17.3622,17.3762,17.3293,17.3387,36629.5265
2008-07-08 12:50:00,36.93,37.08,36.93,36.98,52924.791086350975,17.3387,17.4091,17.3387,17.3622,52924.7911
2008-07-08 13:00:00,36.98,37.01,36.96,36.97,71448.46796657382,17.3622,17.3762,17.3528,17.3575,71448.468
2008-07-08 13:10:00,36.97,36.99,36.83,36.84,76880.22284122564,17.3575,17.3668,17.2917,17.2964,76880.2228
2008-07-08 13:20:00,36.83,36.86,36.76,36.83,79665.73816155989,17.2917,17.3058,17.2589,17.2917,79665.7382
2008-07-08 13:30:00,36.83,36.85,36.79,36.82,46796.6573816156,17.2917,17.3011,17.2729,17.287,46796.6574
2008-07-08 13:40:00,36.82,36.85,36.79,36.82,33565.45961002786,17.287,17.3011,17.2729,17.287,33565.4596
2008-07-08 13:50:00,36.83,36.85,36.8,36.8,67130.91922005572,17.2917,17.3011,17.2776,17.2776,67130.9192
2008-07-08 14:00:00,36.8,36.83,36.75,36.77,175905.29247910864,17.2776,17.2917,17.2542,17.2636,175905.2925
2008-07-08 14:10:00,36.76,36.8,36.7,36.79,119637.88300835656,17.2589,17.2776,17.2307,17.2729,119637.883
2008-07-08 14:20:00,36.79,36.89,36.77,36.87,63927.57660167131,17.2729,17.3199,17.2636,17.3105,63927.5766
2008-07-08 14:30:00,36.85,36.93,36.8,36.81,88997.21448467967,17.3011,17.3387,17.2776,17.2823,88997.2145
2008-07-08 14:40:00,36.8,36.96,36.8,36.88,93732.59052924791,17.2776,17.3528,17.2776,17.3152,93732.5905
2008-07-08 14:50:00,36.88,36.94,36.85,36.93,63927.57660167131,17.3152,17.3434,17.3011,17.3387,63927.5766
2008-07-08 15:00:00,36.93,37.08,36.88,37.08,104456.82451253482,17.3387,17.4091,17.3152,17.4091,104456.8245
2008-07-08 15:10:00,37.08,37.11,36.99,37.02,80362.11699164346,17.4091,17.4232,17.3668,17.3809,80362.117
2008-07-08 15:20:00,37.02,37.07,36.97,37.03,82311.97771587744,17.3809,17.4044,17.3575,17.3856,82311.9777
2008-07-08 15:30:00,37.03,37.1,37.01,37.08,96657.38161559888,17.3856,17.4185,17.3762,17.4091,96657.3816
2008-07-08 15:40:00,37.08,37.1,36.95,36.98,179108.63509749304,17.4091,17.4185,17.3481,17.3622,179108.6351
2008-07-08 15:50:00,36.99,37.09,36.98,37.05,209470.7520891365,17.3668,17.4138,17.3622,17.395,209470.7521
2008-07-09 09:30:00,37.3,37.54,37.19,37.42,106963.78830083566,17.5124,17.6251,17.4607,17.5687,106963.7883
2008-07-09 09:40:00,37.42,37.62,37.31,37.42,117688.02228412256,17.5687,17.6626,17.5171,17.5687,117688.0223
2008-07-09 09:50:00,37.42,37.75,37.36,37.73,86211.69916434541,17.5687,17.7237,17.5406,17.7143,86211.6992
2008-07-09 10:00:00,37.72,37.9,37.64,37.88,94011.14206128134,17.7096,17.7941,17.672,17.7847,94011.1421
2008-07-09 10:10:00,37.88,38.0,37.87,37.9,92479.1086350975,17.7847,17.841,17.78,17.7941,92479.1086
2008-07-09 10:20:00,37.9,38.02,37.87,37.97,61977.71587743733,17.7941,17.8504,17.78,17.827,61977.7159
2008-07-09 10:30:00,37.98,38.09,37.97,37.98,162674.0947075209,17.8317,17.8833,17.827,17.8317,162674.0947
2008-07-09 10:40:00,37.99,38.0,37.87,37.9,84679.66573816157,17.8364,17.841,17.78,17.7941,84679.6657
2008-07-09 10:50:00,37.9,38.14,37.89,38.13,67130.91922005572,17.7941,17.9068,17.7894,17.9021,67130.9192
2008-07-09 11:00:00,38.12,38.4,38.11,38.36,137047.3537604457,17.8974,18.0288,17.8927,18.0101,137047.3538
2008-07-09 11:10:00,38.36,38.4,38.22,38.35,58913.64902506965,18.0101,18.0288,17.9443,18.0054,58913.649
2008-07-09 11:20:00,38.34,38.49,38.32,38.48,51114.20612813371,18.0007,18.0711,17.9913,18.0664,51114.2061
2008-07-09 11:30:00,38.48,38.51,38.43,38.43,74651.81058495822,18.0664,18.0805,18.0429,18.0429,74651.8106
2008-07-09 11:40:00,38.45,38.5,38.34,38.39,67966.57381615599,18.0523,18.0758,18.0007,18.0242,67966.5738
2008-07-09 11:50:00,38.37,38.39,38.18,38.18,59192.20055710307,18.0148,18.0242,17.9256,17.9256,59192.2006
2008-07-09 12:00:00,38.17,38.19,38.07,38.07,39275.766016713096,17.9209,17.9303,17.8739,17.8739,39275.766
2008-07-09 12:10:00,38.07,38.08,38.04,38.07,73119.77715877438,17.8739,17.8786,17.8598,17.8739,73119.7772
2008-07-09 12:20:00,38.08,38.13,38.05,38.09,30919.22005571031,17.8786,17.9021,17.8645,17.8833,30919.2201
2008-07-09 12:30:00,38.06,38.07,37.85,37.85,58217.27019498608,17.8692,17.8739,17.7706,17.7706,58217.2702
2008-07-09 12:40:00,37.85,37.87,37.82,37.82,45403.89972144847,17.7706,17.78,17.7565,17.7565,45403.8997
2008-07-09 12:50:00,37.84,37.95,37.83,37.94,30640.668523676883,17.7659,17.8176,17.7612,17.8129,30640.6685
2008-07-09 13:00:00,37.94,37.96,37.82,37.82,49025.06963788301,17.8129,17.8223,17.7565,17.7565,49025.0696
2008-07-09 13:10:00,37.83,37.85,37.79,37.8,32590.529247910865,17.7612,17.7706,17.7425,17.7471,32590.5292
2008-07-09 13:20:00,37.8,37.84,37.78,37.82,33147.632311977715,17.7471,17.7659,17.7378,17.7565,33147.6323
2008-07-09 13:30:00,37.82,37.85,37.77,37.77,34122.56267409471,17.7565,17.7706,17.7331,17.7331,34122.5627
2008-07-09 13:40:00,37.76,37.77,37.72,37.76,31476.32311977716,17.7284,17.7331,17.7096,17.7284,31476.3231
2008-07-09 13:50:00,37.76,37.77,37.67,37.74,33147.632311977715,17.7284,17.7331,17.6861,17.719,33147.6323
2008-07-09 14:00:00,37.74,37.74,37.63,37.7,45961.00278551533,17.719,17.719,17.6673,17.7002,45961.0028
2008-07-09 14:10:00,37.71,37.82,37.69,37.7,34122.56267409471,17.7049,17.7565,17.6955,17.7002,34122.5627
2008-07-09 14:20:00,37.7,37.72,37.64,37.67,50417.82729805014,17.7002,17.7096,17.672,17.6861,50417.8273
2008-07-09 14:30:00,37.67,37.75,37.67,37.72,40529.24791086351,17.6861,17.7237,17.6861,17.7096,40529.2479
2008-07-09 14:40:00,37.72,37.79,37.72,37.75,38579.38718662953,17.7096,17.7425,17.7096,17.7237,38579.3872
2008-07-09 14:50:00,37.77,37.77,37.62,37.62,93454.03899721448,17.7331,17.7331,17.6626,17.6626,93454.039
2008-07-09 15:00:00,37.62,37.62,37.49,37.51,78272.98050139277,17.6626,17.6626,17.6016,17.611,78272.9805
2008-07-09 15:10:00,37.5,37.61,37.5,37.54,58217.27019498608,17.6063,17.6579,17.6063,17.6251,58217.2702
2008-07-09 15:20:00,37.55,37.7,37.49,37.7,73676.88022284122,17.6298,17.7002,17.6016,17.7002,73676.8802
2008-07-09 15:30:00,37.7,37.73,37.63,37.65,97632.31197771589,17.7002,17.7143,17.6673,17.6767,97632.312
2008-07-09 15:40:00,37.65,37.67,37.5,37.53,117827.29805013927,17.6767,17.6861,17.6063,17.6204,117827.2981
2008-07-09 15:50:00,37.54,37.55,37.44,37.44,206824.51253481896,17.6251,17.6298,17.5781,17.5781,206824.5125
2008-07-10 09:30:00,37.4,37.77,37.36,37.36,57242.33983286908,17.5593,17.7331,17.5406,17.5406,57242.3398
2008-07-10 09:40:00,37.39,38.03,37.38,37.75,63509.74930362117,17.5547,17.8551,17.55,17.7237,63509.7493
2008-07-10 09:50:00,37.75,37.82,37.54,37.55,40807.79944289694,17.7237,17.7565,17.6251,17.6298,40807.7994
2008-07-10 10:00:00,37.54,37.55,37.29,37.29,61281.337047353765,17.6251,17.6298,17.5077,17.5077,61281.337
2008-07-10 10:10:00,37.29,37.49,37.28,37.36,71727.01949860725,17.5077,17.6016,17.503,17.5406,71727.0195
2008-07-10 10:20:00,37.36,37.43,37.26,37.35,44150.41782729805,17.5406,17.5734,17.4936,17.5359,44150.4178
2008-07-10 10:30:00,37.34,37.34,37.13,37.24,63927.57660167131,17.5312,17.5312,17.4326,17.4842,63927.5766
2008-07-10 10:40:00,37.24,37.36,37.14,37.14,26601.671309192203,17.4842,17.5406,17.4373,17.4373,26601.6713
2008-07-10 10:50:00,37.12,37.19,37.08,37.08,30362.116991643456,17.4279,17.4607,17.4091,17.4091,30362.117
2008-07-10 11:00:00,37.08,37.29,37.06,37.24,39415.04178272981,17.4091,17.5077,17.3997,17.4842,39415.0418
2008-07-10 11:10:00,37.2,37.37,37.14,37.19,24651.810584958217,17.4654,17.5453,17.4373,17.4607,24651.8106
2008-07-10 11:20:00,37.19,37.24,37.16,37.24,20612.813370473537,17.4607,17.4842,17.4467,17.4842,20612.8134
2008-07-10 11:30:00,37.24,37.42,37.24,37.3,31197.771587743733,17.4842,17.5687,17.4842,17.5124,31197.7716
2008-07-10 11:40:00,37.32,37.37,37.31,37.31,22144.846796657384,17.5218,17.5453,17.5171,17.5171,22144.8468
2008-07-10 11:50:00,37.32,37.36,37.29,37.31,18245.125348189416,17.5218,17.5406,17.5077,17.5171,18245.1253
2008-07-10 12:00:00,37.31,37.41,37.3,37.34,31615.598885793872,17.5171,17.564,17.5124,17.5312,31615.5989
2008-07-10 12:10:00,37.36,37.39,37.29,37.32,15320.33426183844,17.5406,17.5547,17.5077,17.5218,15320.3343
2008-07-10 12:20:00,37.31,37.31,37.19,37.28,16852.367688022285,17.5171,17.5171,17.4607,17.503,16852.3677
2008-07-10 12:30:00,37.27,37.3,37.19,37.24,17548.74651810585,17.4983,17.5124,17.4607,17.4842,17548.7465
2008-07-10 12:40:00,37.24,37.27,37.2,37.24,14206.128133704737,17.4842,17.4983,17.4654,17.4842,14206.1281
2008-07-10 12:50:00,37.26,37.26,37.09,37.14,20334.26183844012,17.4936,17.4936,17.4138,17.4373,20334.2618
2008-07-10 13:00:00,37.15,37.26,37.14,37.23,16713.091922005573,17.442,17.4936,17.4373,17.4795,16713.0919
2008-07-10 13:10:00,37.24,37.34,37.21,37.31,21309.192200557103,17.4842,17.5312,17.4701,17.5171,21309.1922
2008-07-10 13:20:00,37.3,37.36,37.26,37.31,17688.022284122562,17.5124,17.5406,17.4936,17.5171,17688.0223
2008-07-10 13:30:00,37.34,37.46,37.34,37.41,29805.013927576605,17.5312,17.5875,17.5312,17.564,29805.0139
2008-07-10 13:40:00,37.41,37.43,37.33,37.36,31476.32311977716,17.564,17.5734,17.5265,17.5406,31476.3231
2008-07-10 13:50:00,37.36,37.37,37.3,37.3,22701.949860724235,17.5406,17.5453,17.5124,17.5124,22701.9499
2008-07-10 14:00:00,37.29,37.31,37.24,37.27,30083.56545961003,17.5077,17.5171,17.4842,17.4983,30083.5655
2008-07-10 14:10:00,37.28,37.3,37.21,37.22,33286.908077994434,17.503,17.5124,17.4701,17.4748,33286.9081
2008-07-10 14:20:00,37.22,37.27,37.02,37.06,43314.76323119777,17.4748,17.4983,17.3809,17.3997,43314.7632
2008-07-10 14:30:00,37.05,37.16,37.05,37.13,30222.841225626744,17.395,17.4467,17.395,17.4326,30222.8412
2008-07-10 14:40:00,37.12,37.15,37.0,37.0,45543.17548746518,17.4279,17.442,17.3715,17.3715,45543.1755
2008-07-10 14:50:00,36.98,37.06,36.92,37.01,47075.20891364903,17.3622,17.3997,17.334,17.3762,47075.2089
2008-07-10 15:00:00,37.01,37.21,37.01,37.19,55292.4791086351,17.3762,17.4701,17.3762,17.4607,55292.4791
2008-07-10 15:10:00,37.2,37.29,37.16,37.18,51949.86072423399,17.4654,17.5077,17.4467,17.4561,51949.8607
2008-07-10 15:20:00,37.2,37.27,37.13,37.18,49442.89693593315,17.4654,17.4983,17.4326,17.4561,49442.8969
2008-07-10 15:30:00,37.17,37.21,37.08,37.15,58913.64902506965,17.4514,17.4701,17.4091,17.442,58913.649
2008-07-10 15:40:00,37.16,37.29,37.14,37.27,55013.92757660167,17.4467,17.5077,17.4373,17.4983,55013.9276
2008-07-10 15:50:00,37.28,37.42,37.21,37.39,123259.05292479107,17.503,17.5687,17.4701,17.5547,123259.0529
2008-07-11 09:30:00,36.86,37.09,36.86,37.0,41364.902506963794,17.3058,17.4138,17.3058,17.3715,41364.9025
2008-07-11 09:40:00,36.99,37.13,36.89,37.06,43175.48746518106,17.3668,17.4326,17.3199,17.3997,43175.4875
2008-07-11 09:50:00,37.03,37.11,36.83,37.08,38022.28412256268,17.3856,17.4232,17.2917,17.4091,38022.2841
2008-07-11 10:00:00,37.08,37.09,36.92,37.07,28551.532033426185,17.4091,17.4138,17.334,17.4044,28551.532
2008-07-11 10:10:00,37.08,37.08,36.95,36.96,32590.529247910865,17.4091,17.4091,17.3481,17.3528,32590.5292
2008-07-11 10:20:00,36.96,37.0,36.74,36.83,55988.85793871867,17.3528,17.3715,17.2495,17.2917,55988.8579
2008-07-11 10:30:00,36.83,36.89,36.75,36.82,65320.33426183844,17.2917,17.3199,17.2542,17.287,65320.3343
2008-07-11 10:40:00,36.82,36.86,36.7,36.86,46796.6573816156,17.287,17.3058,17.2307,17.3058,46796.6574
2008-07-11 10:50:00,36.86,36.97,36.79,36.85,31476.32311977716,17.3058,17.3575,17.2729,17.3011,31476.3231
2008-07-11 11:00:00,36.85,36.91,36.78,36.81,77994.42896935933,17.3011,17.3293,17.2683,17.2823,77994.429
2008-07-11 11:10:00,36.83,37.0,36.78,36.93,82869.0807799443,17.2917,17.3715,17.2683,17.3387,82869.0808
2008-07-11 11:20:00,36.95,36.99,36.78,36.82,60724.23398328691,17.3481,17.3668,17.2683,17.287,60724.234
2008-07-11 11:30:00,36.82,36.97,36.78,36.97,52089.1364902507,17.287,17.3575,17.2683,17.3575,52089.1365
2008-07-11 11:40:00,36.98,37.1,36.96,36.98,31476.32311977716,17.3622,17.4185,17.3528,17.3622,31476.3231
2008-07-11 11:50:00,36.98,37.03,36.92,37.03,25348.189415041783,17.3622,17.3856,17.334,17.3856,25348.1894
2008-07-11 12:00:00,37.01,37.06,36.94,36.96,20473.537604456826,17.3762,17.3997,17.3434,17.3528,20473.5376
2008-07-11 12:10:00,36.94,36.97,36.88,36.95,16434.540389972146,17.3434,17.3575,17.3152,17.3481,16434.5404
2008-07-11 12:20:00,36.93,37.03,36.89,37.0,24373.2590529248,17.3387,17.3856,17.3199,17.3715,24373.2591
2008-07-11 12:30:00,37.01,37.03,36.93,37.01,20194.9860724234,17.3762,17.3856,17.3387,17.3762,20194.9861
2008-07-11 12:40:00,37.01,37.08,36.99,37.07,20055.710306406687,17.3762,17.4091,17.3668,17.4044,20055.7103
2008-07-11 12:50:00,37.08,37.09,36.93,36.95,21866.29526462396,17.4091,17.4138,17.3387,17.3481,21866.2953
2008-07-11 13:00:00,36.96,36.96,36.88,36.91,21448.46796657382,17.3528,17.3528,17.3152,17.3293,21448.468
2008-07-11 13:10:00,36.91,36.99,36.82,36.97,26880.22284122563,17.3293,17.3668,17.287,17.3575,26880.2228
2008-07-11 13:20:00,36.98,37.02,36.96,37.02,20752.089136490253,17.3622,17.3809,17.3528,17.3809,20752.0891
2008-07-11 13:30:00,37.01,37.02,36.95,36.96,44150.41782729805,17.3762,17.3809,17.3481,17.3528,44150.4178
2008-07-11 13:40:00,36.96,37.01,36.93,36.96,38718.66295264624,17.3528,17.3762,17.3387,17.3528,38718.663
2008-07-11 13:50:00,36.96,37.03,36.96,36.98,58635.09749303621,17.3528,17.3856,17.3528,17.3622,58635.0975
2008-07-11 14:00:00,36.97,37.07,36.94,37.02,53342.61838440112,17.3575,17.4044,17.3434,17.3809,53342.6184
2008-07-11 14:10:00,37.03,37.03,36.94,36.96,29526.46239554317,17.3856,17.3856,17.3434,17.3528,29526.4624
2008-07-11 14:20:00,36.96,36.98,36.82,36.84,32311.97771587744,17.3528,17.3622,17.287,17.2964,32311.9777
2008-07-11 14:30:00,36.84,36.91,36.83,36.89,31894.1504178273,17.2964,17.3293,17.2917,17.3199,31894.1504
2008-07-11 14:40:00,36.88,37.07,36.86,37.06,56685.23676880224,17.3152,17.4044,17.3058,17.3997,56685.2368
2008-07-11 14:50:00,37.06,37.17,37.01,37.06,82869.0807799443,17.3997,17.4514,17.3762,17.3997,82869.0808
2008-07-11 15:00:00,37.1,37.31,37.05,37.22,91922.00557103063,17.4185,17.5171,17.395,17.4748,91922.0056
2008-07-11 15:10:00,37.24,37.26,37.01,37.02,54038.99721448468,17.4842,17.4936,17.3762,17.3809,54038.9972
2008-07-11 15:20:00,37.03,37.06,36.96,36.96,85236.76880222841,17.3856,17.3997,17.3528,17.3528,85236.7688
2008-07-11 15:30:00,36.98,36.98,36.82,36.82,120473.53760445684,17.3622,17.3622,17.287,17.287,120473.5376
2008-07-11 15:40:00,36.83,36.91,36.79,36.85,144707.5208913649,17.2917,17.3293,17.2729,17.3011,144707.5209
2008-07-11 15:50:00,36.88,37.08,36.86,37.01,185376.04456824512,17.3152,17.4091,17.3058,17.3762,185376.0446
2008-07-14 09:30:00,37.34,37.34,36.88,36.99,74930.36211699164,17.5312,17.5312,17.3152,17.3668,74930.3621
2008-07-14 09:40:00,37.0,37.23,36.94,37.16,58913.64902506965,17.3715,17.4795,17.3434,17.4467,58913.649
2008-07-14 09:50:00,37.16,37.17,36.89,37.14,84122.56267409472,17.4467,17.4514,17.3199,17.4373,84122.5627
2008-07-14 10:00:00,37.11,37.16,36.97,37.06,34401.114206128135,17.4232,17.4467,17.3575,17.3997,34401.1142
2008-07-14 10:10:00,37.03,37.03,36.78,36.93,58356.54596100279,17.3856,17.3856,17.2683,17.3387,58356.546
2008-07-14 10:20:00,36.91,36.92,36.63,36.75,44428.96935933148,17.3293,17.334,17.1978,17.2542,44428.9694
2008-07-14 10:30:00,36.76,36.94,36.76,36.89,34261.83844011142,17.2589,17.3434,17.2589,17.3199,34261.8384
2008-07-14 10:40:00,36.9,36.91,36.78,36.81,14066.852367688023,17.3246,17.3293,17.2683,17.2823,14066.8524
2008-07-14 10:50:00,36.83,36.91,36.8,36.91,13091.922005571032,17.2917,17.3293,17.2776,17.3293,13091.922
2008-07-14 11:00:00,36.93,36.98,36.87,36.89,32729.80501392758,17.3387,17.3622,17.3105,17.3199,32729.805
2008-07-14 11:10:00,36.88,36.96,36.81,36.94,24373.2590529248,17.3152,17.3528,17.2823,17.3434,24373.2591
2008-07-14 11:20:00,36.94,36.98,36.85,36.95,33565.45961002786,17.3434,17.3622,17.3011,17.3481,33565.4596
2008-07-14 11:30:00,36.96,36.97,36.84,36.88,17548.74651810585,17.3528,17.3575,17.2964,17.3152,17548.7465
2008-07-14 11:40:00,36.87,36.98,36.86,36.91,24791.08635097493,17.3105,17.3622,17.3058,17.3293,24791.0864
2008-07-14 11:50:00,36.89,36.91,36.69,36.75,44150.41782729805,17.3199,17.3293,17.226,17.2542,44150.4178
2008-07-14 12:00:00,36.77,36.81,36.65,36.67,25348.189415041783,17.2636,17.2823,17.2072,17.2166,25348.1894
2008-07-14 12:10:00,36.68,36.77,36.65,36.7,39415.04178272981,17.2213,17.2636,17.2072,17.2307,39415.0418
2008-07-14 12:20:00,36.7,36.76,36.7,36.74,22144.846796657384,17.2307,17.2589,17.2307,17.2495,22144.8468
2008-07-14 12:30:00,36.73,36.75,36.61,36.65,23537.604456824512,17.2448,17.2542,17.1884,17.2072,23537.6045
2008-07-14 12:40:00,36.65,36.71,36.64,36.7,11699.1643454039,17.2072,17.2354,17.2025,17.2307,11699.1643
2008-07-14 12:50:00,36.73,36.78,36.66,36.67,15041.782729805014,17.2448,17.2683,17.2119,17.2166,15041.7827
2008-07-14 13:00:00,36.67,36.68,36.58,36.63,21030.64066852368,17.2166,17.2213,17.1744,17.1978,21030.6407
2008-07-14 13:10:00,36.62,36.71,36.6,36.67,26183.844011142064,17.1931,17.2354,17.1837,17.2166,26183.844
2008-07-14 13:20:00,36.65,36.72,36.65,36.72,23398.3286908078,17.2072,17.2401,17.2072,17.2401,23398.3287
2008-07-14 13:30:00,36.73,36.77,36.68,36.76,22005.57103064067,17.2448,17.2636,17.2213,17.2589,22005.571
2008-07-14 13:40:00,36.77,36.83,36.75,36.83,39972.14484679666,17.2636,17.2917,17.2542,17.2917,39972.1448
2008-07-14 13:50:00,36.82,36.83,36.71,36.73,45821.72701949861,17.287,17.2917,17.2354,17.2448,45821.727
2008-07-14 14:00:00,36.74,36.78,36.7,36.74,35793.87186629527,17.2495,17.2683,17.2307,17.2495,35793.8719
2008-07-14 14:10:00,36.74,36.78,36.74,36.77,23259.05292479109,17.2495,17.2683,17.2495,17.2636,23259.0529
2008-07-14 14:20:00,36.75,36.83,36.75,36.78,89275.7660167131,17.2542,17.2917,17.2542,17.2683,89275.766
2008-07-14 14:30:00,36.79,36.8,36.75,36.78,50557.10306406685,17.2729,17.2776,17.2542,17.2683,50557.1031
2008-07-14 14:40:00,36.78,36.81,36.66,36.69,167409.47075208914,17.2683,17.2823,17.2119,17.226,167409.4708
2008-07-14 14:50:00,36.69,36.72,36.61,36.65,90389.9721448468,17.226,17.2401,17.1884,17.2072,90389.9721
2008-07-14 15:00:00,36.65,36.65,36.56,36.61,108077.99442896937,17.2072,17.2072,17.165,17.1884,108077.9944
2008-07-14 15:10:00,36.6,36.66,36.6,36.65,47214.484679665744,17.1837,17.2119,17.1837,17.2072,47214.4847
2008-07-14 15:20:00,36.65,36.85,36.65,36.78,91364.9025069638,17.2072,17.3011,17.2072,17.2683,91364.9025
2008-07-14 15:30:00,36.77,36.86,36.75,36.8,85236.76880222841,17.2636,17.3058,17.2542,17.2776,85236.7688
2008-07-14 15:40:00,36.8,36.8,36.7,36.8,121587.74373259052,17.2776,17.2776,17.2307,17.2776,121587.7437
2008-07-14 15:50:00,36.8,36.8,36.57,36.6,161977.71587743732,17.2776,17.2776,17.1697,17.1837,161977.7159
2008-07-15 09:30:00,36.33,36.39,36.12,36.12,163788.3008356546,17.057,17.0851,16.9584,16.9584,163788.3008
2008-07-15 09:40:00,36.12,36.33,36.12,36.18,170334.2618384401,16.9584,17.057,16.9584,16.9866,170334.2618
2008-07-15 09:50:00,36.18,36.19,36.03,36.09,104178.2729805014,16.9866,16.9912,16.9161,16.9443,104178.273
2008-07-15 10:00:00,36.1,36.12,35.86,35.99,188300.8356545961,16.949,16.9584,16.8363,16.8973,188300.8357
2008-07-15 10:10:00,36.0,36.18,35.99,36.18,107938.71866295264,16.902,16.9866,16.8973,16.9866,107938.7187
2008-07-15 10:20:00,36.17,36.24,36.05,36.13,75905.29247910864,16.9819,17.0147,16.9255,16.9631,75905.2925
2008-07-15 10:30:00,36.12,36.23,36.04,36.22,73259.05292479109,16.9584,17.01,16.9208,17.0053,73259.0529
2008-07-15 10:40:00,36.24,36.37,36.14,36.36,59192.20055710307,17.0147,17.0758,16.9678,17.0711,59192.2006
2008-07-15 10:50:00,36.37,36.39,36.26,36.34,50417.82729805014,17.0758,17.0851,17.0241,17.0617,50417.8273
2008-07-15 11:00:00,36.34,36.75,36.32,36.66,95403.89972144848,17.0617,17.2542,17.0523,17.2119,95403.8997
2008-07-15 11:10:00,36.66,36.81,36.65,36.81,53899.72144846797,17.2119,17.2823,17.2072,17.2823,53899.7214
2008-07-15 11:20:00,36.81,36.87,36.68,36.68,61699.1643454039,17.2823,17.3105,17.2213,17.2213,61699.1643
2008-07-15 11:30:00,36.68,36.68,36.57,36.63,40529.24791086351,17.2213,17.2213,17.1697,17.1978,40529.2479
2008-07-15 11:40:00,36.6,36.64,36.54,36.55,37186.6295264624,17.1837,17.2025,17.1556,17.1603,37186.6295
2008-07-15 11:50:00,36.55,36.7,36.55,36.65,69359.33147632312,17.1603,17.2307,17.1603,17.2072,69359.3315
2008-07-15 12:00:00,36.64,36.73,36.62,36.63,46935.93314763231,17.2025,17.2448,17.1931,17.1978,46935.9331
2008-07-15 12:10:00,36.65,36.69,36.56,36.66,55710.30640668524,17.2072,17.226,17.165,17.2119,55710.3064
2008-07-15 12:20:00,36.67,36.73,36.61,36.71,52089.1364902507,17.2166,17.2448,17.1884,17.2354,52089.1365
2008-07-15 12:30:00,36.72,36.83,36.7,36.74,72284.12256267409,17.2401,17.2917,17.2307,17.2495,72284.1226
2008-07-15 12:40:00,36.73,36.83,36.71,36.74,58217.27019498608,17.2448,17.2917,17.2354,17.2495,58217.2702
2008-07-15 12:50:00,36.75,36.98,36.75,36.96,67548.74651810585,17.2542,17.3622,17.2542,17.3528,67548.7465
2008-07-15 13:00:00,36.96,37.06,36.94,36.99,56128.13370473538,17.3528,17.3997,17.3434,17.3668,56128.1337
2008-07-15 13:10:00,36.98,37.0,36.87,36.88,30919.22005571031,17.3622,17.3715,17.3105,17.3152,30919.2201
2008-07-15 13:20:00,36.87,36.89,36.72,36.74,37883.008356545964,17.3105,17.3199,17.2401,17.2495,37883.0084
2008-07-15 13:30:00,36.73,36.79,36.68,36.77,41643.45403899722,17.2448,17.2729,17.2213,17.2636,41643.454
2008-07-15 13:40:00,36.78,36.83,36.77,36.83,29387.186629526463,17.2683,17.2917,17.2636,17.2917,29387.1866
2008-07-15 13:50:00,36.84,36.9,36.78,36.9,52924.791086350975,17.2964,17.3246,17.2683,17.3246,52924.7911
2008-07-15 14:00:00,36.91,36.91,36.71,36.75,63091.92200557103,17.3293,17.3293,17.2354,17.2542,63091.922
2008-07-15 14:10:00,36.73,36.89,36.73,36.83,31754.874651810587,17.2448,17.3199,17.2448,17.2917,31754.8747
2008-07-15 14:20:00,36.83,36.91,36.79,36.81,37465.18105849582,17.2917,17.3293,17.2729,17.2823,37465.1811
2008-07-15 14:30:00,36.82,36.97,36.81,36.94,77298.05013927577,17.287,17.3575,17.2823,17.3434,77298.0501
2008-07-15 14:40:00,36.95,36.99,36.94,36.97,45682.45125348189,17.3481,17.3668,17.3434,17.3575,45682.4513
2008-07-15 14:50:00,36.96,37.02,36.94,36.98,58774.373259052925,17.3528,17.3809,17.3434,17.3622,58774.3733
2008-07-15 15:00:00,36.99,37.11,36.97,37.08,72841.22562674095,17.3668,17.4232,17.3575,17.4091,72841.2256
2008-07-15 15:10:00,37.08,37.13,37.03,37.09,68245.12534818942,17.4091,17.4326,17.3856,17.4138,68245.1253
2008-07-15 15:20:00,37.09,37.09,36.98,37.01,76740.94707520891,17.4138,17.4138,17.3622,17.3762,76740.9471
2008-07-15 15:30:00,37.01,37.01,36.88,36.94,125348.1894150418,17.3762,17.3762,17.3152,17.3434,125348.1894
2008-07-15 15:40:00,36.94,36.98,36.91,36.93,108774.37325905293,17.3434,17.3622,17.3293,17.3387,108774.3733
2008-07-15 15:50:00,36.94,37.01,36.91,36.93,171169.9164345404,17.3434,17.3762,17.3293,17.3387,171169.9164
2008-07-16 09:30:00,36.93,36.98,36.69,36.96,63231.197771587744,17.3387,17.3622,17.226,17.3528,63231.1978
2008-07-16 09:40:00,36.93,37.18,36.91,37.13,42200.55710306407,17.3387,17.4561,17.3293,17.4326,42200.5571
2008-07-16 09:50:00,37.13,37.53,37.1,37.48,73119.77715877438,17.4326,17.6204,17.4185,17.5969,73119.7772
2008-07-16 10:00:00,37.49,37.54,37.25,37.26,98607.24233983288,17.6016,17.6251,17.4889,17.4936,98607.2423
2008-07-16 10:10:00,37.25,37.29,36.96,36.96,41922.00557103064,17.4889,17.5077,17.3528,17.3528,41922.0056
2008-07-16 10:20:00,36.94,37.05,36.89,36.96,34401.114206128135,17.3434,17.395,17.3199,17.3528,34401.1142
2008-07-16 10:30:00,36.97,37.44,36.93,37.41,67270.19498607243,17.3575,17.5781,17.3387,17.564,67270.195
2008-07-16 10:40:00,37.43,37.57,37.39,37.44,57381.61559888579,17.5734,17.6392,17.5547,17.5781,57381.6156
2008-07-16 10:50:00,37.44,37.62,37.41,37.42,41225.62674094708,17.5781,17.6626,17.564,17.5687,41225.6267
2008-07-16 11:00:00,37.41,37.47,37.34,37.34,35376.044568245125,17.564,17.5922,17.5312,17.5312,35376.0446
2008-07-16 11:10:00,37.34,37.38,37.27,37.37,29387.186629526463,17.5312,17.55,17.4983,17.5453,29387.1866
2008-07-16 11:20:00,37.36,37.36,37.19,37.27,20612.813370473537,17.5406,17.5406,17.4607,17.4983,20612.8134
2008-07-16 11:30:00,37.23,37.24,37.13,37.14,35515.32033426184,17.4795,17.4842,17.4326,17.4373,35515.3203
2008-07-16 11:40:00,37.15,37.16,37.07,37.08,17548.74651810585,17.442,17.4467,17.4044,17.4091,17548.7465
2008-07-16 11:50:00,37.08,37.14,37.03,37.12,43175.48746518106,17.4091,17.4373,17.3856,17.4279,43175.4875
2008-07-16 12:00:00,37.11,37.18,37.11,37.14,29526.46239554317,17.4232,17.4561,17.4232,17.4373,29526.4624
2008-07-16 12:10:00,37.13,37.26,37.11,37.24,38579.38718662953,17.4326,17.4936,17.4232,17.4842,38579.3872
2008-07-16 12:20:00,37.25,37.33,37.16,37.31,40250.696378830085,17.4889,17.5265,17.4467,17.5171,40250.6964
2008-07-16 12:30:00,37.31,37.33,37.22,37.25,31615.598885793872,17.5171,17.5265,17.4748,17.4889,31615.5989
2008-07-16 12:40:00,37.25,37.28,37.21,37.24,28969.359331476324,17.4889,17.503,17.4701,17.4842,28969.3593
2008-07-16 12:50:00,37.26,37.36,37.26,37.36,16852.367688022285,17.4936,17.5406,17.4936,17.5406,16852.3677
2008-07-16 13:00:00,37.34,37.46,37.31,37.46,36908.07799442897,17.5312,17.5875,17.5171,17.5875,36908.078
2008-07-16 13:10:00,37.45,37.47,37.37,37.39,38300.8356545961,17.5828,17.5922,17.5453,17.5547,38300.8357
2008-07-16 13:20:00,37.38,37.46,37.37,37.46,15738.16155988858,17.55,17.5875,17.5453,17.5875,15738.1616
2008-07-16 13:30:00,37.45,37.46,37.36,37.36,27437.32590529248,17.5828,17.5875,17.5406,17.5406,27437.3259
2008-07-16 13:40:00,37.37,37.41,37.34,37.39,28551.532033426185,17.5453,17.564,17.5312,17.5547,28551.532
2008-07-16 13:50:00,37.4,37.41,37.37,37.4,17688.022284122562,17.5593,17.564,17.5453,17.5593,17688.0223
2008-07-16 14:00:00,37.41,37.47,37.36,37.4,60584.9582172702,17.564,17.5922,17.5406,17.5593,60584.9582
2008-07-16 14:10:00,37.4,37.47,37.34,37.43,49164.34540389972,17.5593,17.5922,17.5312,17.5734,49164.3454
2008-07-16 14:20:00,37.42,37.46,37.4,37.4,47214.484679665744,17.5687,17.5875,17.5593,17.5593,47214.4847
2008-07-16 14:30:00,37.41,37.51,37.4,37.51,56963.78830083566,17.564,17.611,17.5593,17.611,56963.7883
2008-07-16 14:40:00,37.52,37.52,37.44,37.47,58774.373259052925,17.6157,17.6157,17.5781,17.5922,58774.3733
2008-07-16 14:50:00,37.47,37.53,37.42,37.48,47910.86350974931,17.5922,17.6204,17.5687,17.5969,47910.8635
2008-07-16 15:00:00,37.47,37.47,37.41,37.44,37743.73259052925,17.5922,17.5922,17.564,17.5781,37743.7326
2008-07-16 15:10:00,37.44,37.44,37.38,37.41,32451.25348189416,17.5781,17.5781,17.55,17.564,32451.2535
2008-07-16 15:20:00,37.42,37.47,37.41,37.44,33286.908077994434,17.5687,17.5922,17.564,17.5781,33286.9081
2008-07-16 15:30:00,37.44,37.52,37.43,37.51,86490.25069637883,17.5781,17.6157,17.5734,17.611,86490.2507
2008-07-16 15:40:00,37.5,37.57,37.47,37.54,137325.90529247912,17.6063,17.6392,17.5922,17.6251,137325.9053
2008-07-16 15:50:00,37.54,37.55,37.46,37.5,114623.95543175488,17.6251,17.6298,17.5875,17.6063,114623.9554
2008-07-17 09:30:00,37.8,37.8,37.29,37.47,73955.43175487466,17.7471,17.7471,17.5077,17.5922,73955.4318
2008-07-17 09:40:00,37.47,37.54,37.13,37.16,70891.36490250696,17.5922,17.6251,17.4326,17.4467,70891.3649
2008-07-17 09:50:00,37.16,37.26,37.13,37.26,49721.44846796658,17.4467,17.4936,17.4326,17.4936,49721.4485
2008-07-17 10:00:00,37.26,37.36,37.09,37.17,54317.54874651811,17.4936,17.5406,17.4138,17.4514,54317.5487
2008-07-17 10:10:00,37.2,37.37,37.14,37.33,48189.41504178273,17.4654,17.5453,17.4373,17.5265,48189.415
2008-07-17 10:20:00,37.34,37.37,37.27,37.29,37604.45682451253,17.5312,17.5453,17.4983,17.5077,37604.4568
2008-07-17 10:30:00,37.31,37.47,37.26,37.41,35376.044568245125,17.5171,17.5922,17.4936,17.564,35376.0446
2008-07-17 10:40:00,37.39,37.41,37.26,37.31,25208.91364902507,17.5547,17.564,17.4936,17.5171,25208.9136
2008-07-17 10:50:00,37.3,37.42,37.24,37.42,27158.774373259053,17.5124,17.5687,17.4842,17.5687,27158.7744
2008-07-17 11:00:00,37.42,37.44,37.3,37.31,37186.6295264624,17.5687,17.5781,17.5124,17.5171,37186.6295
2008-07-17 11:10:00,37.31,37.5,37.31,37.44,39415.04178272981,17.5171,17.6063,17.5171,17.5781,39415.0418
2008-07-17 11:20:00,37.44,37.51,37.34,37.47,38718.66295264624,17.5781,17.611,17.5312,17.5922,38718.663
2008-07-17 11:30:00,37.47,37.55,37.36,37.53,38300.8356545961,17.5922,17.6298,17.5406,17.6204,38300.8357
2008-07-17 11:40:00,37.55,37.6,37.52,37.54,27158.774373259053,17.6298,17.6532,17.6157,17.6251,27158.7744
2008-07-17 11:50:00,37.55,37.59,37.5,37.54,25905.29247910864,17.6298,17.6486,17.6063,17.6251,25905.2925
2008-07-17 12:00:00,37.53,37.57,37.48,37.52,22562.674094707523,17.6204,17.6392,17.5969,17.6157,22562.6741
2008-07-17 12:10:00,37.52,37.52,37.4,37.44,35793.87186629527,17.6157,17.6157,17.5593,17.5781,35793.8719
2008-07-17 12:20:00,37.44,37.51,37.39,37.39,21309.192200557103,17.5781,17.611,17.5547,17.5547,21309.1922
2008-07-17 12:30:00,37.39,37.41,37.32,37.37,29247.91086350975,17.5547,17.564,17.5218,17.5453,29247.9109
2008-07-17 12:40:00,37.37,37.47,37.35,37.47,23537.604456824512,17.5453,17.5922,17.5359,17.5922,23537.6045
2008-07-17 12:50:00,37.48,37.59,37.48,37.51,26880.22284122563,17.5969,17.6486,17.5969,17.611,26880.2228
2008-07-17 13:00:00,37.5,37.55,37.4,37.55,29387.186629526463,17.6063,17.6298,17.5593,17.6298,29387.1866
2008-07-17 13:10:00,37.56,37.85,37.55,37.83,35376.044568245125,17.6345,17.7706,17.6298,17.7612,35376.0446
2008-07-17 13:20:00,37.82,37.86,37.73,37.77,49860.72423398329,17.7565,17.7753,17.7143,17.7331,49860.7242
2008-07-17 13:30:00,37.76,37.89,37.75,37.89,45264.62395543176,17.7284,17.7894,17.7237,17.7894,45264.624
2008-07-17 13:40:00,37.89,37.97,37.83,37.97,33565.45961002786,17.7894,17.827,17.7612,17.827,33565.4596
2008-07-17 13:50:00,38.0,38.0,37.9,37.92,21309.192200557103,17.841,17.841,17.7941,17.8035,21309.1922
2008-07-17 14:00:00,37.92,38.0,37.92,37.95,22423.398328690808,17.8035,17.841,17.8035,17.8176,22423.3983
2008-07-17 14:10:00,37.96,37.97,37.85,37.9,61699.1643454039,17.8223,17.827,17.7706,17.7941,61699.1643
2008-07-17 14:20:00,37.9,38.02,37.9,37.99,20334.26183844012,17.7941,17.8504,17.7941,17.8364,20334.2618
2008-07-17 14:30:00,37.98,37.98,37.87,37.92,50278.55153203343,17.8317,17.8317,17.78,17.8035,50278.5515
2008-07-17 14:40:00,37.93,37.94,37.89,37.9,42200.55710306407,17.8082,17.8129,17.7894,17.7941,42200.5571
2008-07-17 14:50:00,37.9,37.94,37.84,37.89,40947.07520891365,17.7941,17.8129,17.7659,17.7894,40947.0752
2008-07-17 15:00:00,37.9,38.0,37.89,37.96,45961.00278551533,17.7941,17.841,17.7894,17.8223,45961.0028
2008-07-17 15:10:00,37.96,37.98,37.9,37.93,41922.00557103064,17.8223,17.8317,17.7941,17.8082,41922.0056
2008-07-17 15:20:00,37.95,37.96,37.83,37.85,51671.30919220056,17.8176,17.8223,17.7612,17.7706,51671.3092
2008-07-17 15:30:00,37.84,37.86,37.67,37.74,67966.57381615599,17.7659,17.7753,17.6861,17.719,67966.5738
2008-07-17 15:40:00,37.73,37.87,37.73,37.84,97493.03621169916,17.7143,17.78,17.7143,17.7659,97493.0362
2008-07-17 15:50:00,37.84,37.87,37.79,37.84,144150.41782729805,17.7659,17.78,17.7425,17.7659,144150.4178
2008-07-18 09:30:00,37.77,37.99,37.26,37.65,663788.3008356546,17.7331,17.8364,17.4936,17.6767,663788.3008
2008-07-18 09:40:00,37.65,37.9,37.64,37.88,51392.75766016713,17.6767,17.7941,17.672,17.7847,51392.7577
2008-07-18 09:50:00,37.9,37.98,37.84,37.87,62813.37047353761,17.7941,17.8317,17.7659,17.78,62813.3705
2008-07-18 10:00:00,37.87,37.93,37.8,37.82,211559.8885793872,17.78,17.8082,17.7471,17.7565,211559.8886
2008-07-18 10:10:00,37.83,37.86,37.73,37.84,70891.36490250696,17.7612,17.7753,17.7143,17.7659,70891.3649
2008-07-18 10:20:00,37.82,37.84,37.72,37.83,35097.4930362117,17.7565,17.7659,17.7096,17.7612,35097.493
2008-07-18 10:30:00,37.83,37.85,37.64,37.64,33565.45961002786,17.7612,17.7706,17.672,17.672,33565.4596
2008-07-18 10:40:00,37.61,37.82,37.59,37.82,42479.108635097495,17.6579,17.7565,17.6486,17.7565,42479.1086
2008-07-18 10:50:00,37.82,37.82,37.72,37.75,42200.55710306407,17.7565,17.7565,17.7096,17.7237,42200.5571
2008-07-18 11:00:00,37.77,37.83,37.77,37.8,27158.774373259053,17.7331,17.7612,17.7331,17.7471,27158.7744
2008-07-18 11:10:00,37.8,37.84,37.72,37.78,56824.51253481895,17.7471,17.7659,17.7096,17.7378,56824.5125
2008-07-18 11:20:00,37.77,37.82,37.72,37.72,50000.0,17.7331,17.7565,17.7096,17.7096,50000.0
2008-07-18 11:30:00,37.72,37.74,37.64,37.67,79805.01392757661,17.7096,17.719,17.672,17.6861,79805.0139
2008-07-18 11:40:00,37.65,37.72,37.6,37.7,36072.42339832869,17.6767,17.7096,17.6532,17.7002,36072.4234
2008-07-18 11:50:00,37.71,37.8,37.71,37.73,34679.66573816156,17.7049,17.7471,17.7049,17.7143,34679.6657
2008-07-18 12:00:00,37.73,37.77,37.7,37.7,40668.52367688023,17.7143,17.7331,17.7002,17.7002,40668.5237
2008-07-18 12:10:00,37.71,37.71,37.63,37.67,38300.8356545961,17.7049,17.7049,17.6673,17.6861,38300.8357
2008-07-18 12:20:00,37.67,37.74,37.65,37.71,35654.596100278555,17.6861,17.719,17.6767,17.7049,35654.5961
2008-07-18 12:30:00,37.7,37.83,37.67,37.8,126323.11977715878,17.7002,17.7612,17.6861,17.7471,126323.1198
2008-07-18 12:40:00,37.79,37.81,37.77,37.8,38161.55988857939,17.7425,17.7518,17.7331,17.7471,38161.5599
2008-07-18 12:50:00,37.8,37.81,37.67,37.68,74373.2590529248,17.7471,17.7518,17.6861,17.6908,74373.2591
2008-07-18 13:00:00,37.7,37.85,37.7,37.81,32590.529247910865,17.7002,17.7706,17.7002,17.7518,32590.5292
2008-07-18 13:10:00,37.8,37.84,37.77,37.83,27576.601671309192,17.7471,17.7659,17.7331,17.7612,27576.6017
2008-07-18 13:20:00,37.82,37.86,37.79,37.85,28551.532033426185,17.7565,17.7753,17.7425,17.7706,28551.532
2008-07-18 13:30:00,37.86,37.9,37.83,37.85,36768.802228412256,17.7753,17.7941,17.7612,17.7706,36768.8022
2008-07-18 13:40:00,37.85,37.87,37.77,37.8,27298.05013927577,17.7706,17.78,17.7331,17.7471,27298.0501
2008-07-18 13:50:00,37.8,37.83,37.78,37.8,38440.11142061282,17.7471,17.7612,17.7378,17.7471,38440.1114
2008-07-18 14:00:00,37.79,37.87,37.79,37.86,30779.944289693594,17.7425,17.78,17.7425,17.7753,30779.9443
2008-07-18 14:10:00,37.87,37.95,37.83,37.9,48328.690807799445,17.78,17.8176,17.7612,17.7941,48328.6908
2008-07-18 14:20:00,37.9,37.93,37.86,37.87,64763.2311977716,17.7941,17.8082,17.7753,17.78,64763.2312
2008-07-18 14:30:00,37.87,37.89,37.8,37.83,83286.90807799443,17.78,17.7894,17.7471,17.7612,83286.9081
2008-07-18 14:40:00,37.84,37.97,37.84,37.94,34679.66573816156,17.7659,17.827,17.7659,17.8129,34679.6657
2008-07-18 14:50:00,37.95,37.96,37.86,37.94,51810.58495821728,17.8176,17.8223,17.7753,17.8129,51810.585
2008-07-18 15:00:00,37.93,37.95,37.86,37.88,110724.23398328692,17.8082,17.8176,17.7753,17.7847,110724.234
2008-07-18 15:10:00,37.88,37.94,37.82,37.85,55153.203342618384,17.7847,17.8129,17.7565,17.7706,55153.2033
2008-07-18 15:20:00,37.85,37.9,37.82,37.84,39275.766016713096,17.7706,17.7941,17.7565,17.7659,39275.766
2008-07-18 15:30:00,37.84,37.93,37.84,37.9,61142.06128133705,17.7659,17.8082,17.7659,17.7941,61142.0613
2008-07-18 15:40:00,37.91,37.92,37.86,37.87,73537.60445682451,17.7988,17.8035,17.7753,17.78,73537.6045
2008-07-18 15:50:00,37.87,37.87,37.82,37.84,126880.22284122564,17.78,17.78,17.7565,17.7659,126880.2228
2008-07-21 09:30:00,37.85,38.02,37.77,38.0,59470.75208913649,17.7706,17.8504,17.7331,17.841,59470.7521
2008-07-21 09:40:00,37.99,38.05,37.89,37.97,47075.20891364903,17.8364,17.8645,17.7894,17.827,47075.2089
2008-07-21 09:50:00,37.97,38.1,37.85,37.87,132172.70194986073,17.827,17.888,17.7706,17.78,132172.7019
2008-07-21 10:00:00,37.86,37.93,37.53,37.55,43593.3147632312,17.7753,17.8082,17.6204,17.6298,43593.3148
2008-07-21 10:10:00,37.56,37.67,37.55,37.62,36211.69916434541,17.6345,17.6861,17.6298,17.6626,36211.6992
2008-07-21 10:20:00,37.61,37.68,37.5,37.54,47493.03621169917,17.6579,17.6908,17.6063,17.6251,47493.0362
2008-07-21 10:30:00,37.56,37.63,37.51,37.59,32590.529247910865,17.6345,17.6673,17.611,17.6486,32590.5292
2008-07-21 10:40:00,37.59,37.68,37.58,37.62,45821.72701949861,17.6486,17.6908,17.6439,17.6626,45821.727
2008-07-21 10:50:00,37.64,37.74,37.57,37.61,34818.94150417828,17.672,17.719,17.6392,17.6579,34818.9415
2008-07-21 11:00:00,37.59,37.6,37.49,37.59,48328.690807799445,17.6486,17.6532,17.6016,17.6486,48328.6908
2008-07-21 11:10:00,37.59,37.67,37.56,37.61,56267.40947075209,17.6486,17.6861,17.6345,17.6579,56267.4095
2008-07-21 11:20:00,37.62,37.73,37.58,37.67,84122.56267409472,17.6626,17.7143,17.6439,17.6861,84122.5627
2008-07-21 11:30:00,37.66,37.67,37.57,37.58,29247.91086350975,17.6814,17.6861,17.6392,17.6439,29247.9109
2008-07-21 11:40:00,37.57,37.7,37.56,37.7,43314.76323119777,17.6392,17.7002,17.6345,17.7002,43314.7632
2008-07-21 11:50:00,37.7,37.7,37.57,37.62,28969.359331476324,17.7002,17.7002,17.6392,17.6626,28969.3593
2008-07-21 12:00:00,37.62,37.68,37.62,37.67,73259.05292479109,17.6626,17.6908,17.6626,17.6861,73259.0529
2008-07-21 12:10:00,37.67,37.72,37.62,37.7,53481.89415041783,17.6861,17.7096,17.6626,17.7002,53481.8942
2008-07-21 12:20:00,37.71,37.78,37.69,37.75,15877.437325905294,17.7049,17.7378,17.6955,17.7237,15877.4373
2008-07-21 12:30:00,37.77,37.8,37.73,37.78,22701.949860724235,17.7331,17.7471,17.7143,17.7378,22701.9499
2008-07-21 12:40:00,37.75,37.82,37.75,37.77,15459.610027855157,17.7237,17.7565,17.7237,17.7331,15459.61
2008-07-21 12:50:00,37.76,37.77,37.72,37.72,15598.885793871868,17.7284,17.7331,17.7096,17.7096,15598.8858
2008-07-21 13:00:00,37.72,37.75,37.68,37.75,16573.816155988858,17.7096,17.7237,17.6908,17.7237,16573.8162
2008-07-21 13:10:00,37.75,37.83,37.68,37.83,36350.97493036212,17.7237,17.7612,17.6908,17.7612,36350.9749
2008-07-21 13:20:00,37.82,37.87,37.72,37.73,45682.45125348189,17.7565,17.78,17.7096,17.7143,45682.4513
2008-07-21 13:30:00,37.72,37.79,37.72,37.76,29665.73816155989,17.7096,17.7425,17.7096,17.7284,29665.7382
2008-07-21 13:40:00,37.75,37.77,37.68,37.72,37465.18105849582,17.7237,17.7331,17.6908,17.7096,37465.1811
2008-07-21 13:50:00,37.74,37.74,37.66,37.66,38300.8356545961,17.719,17.719,17.6814,17.6814,38300.8357
2008-07-21 14:00:00,37.66,37.69,37.6,37.64,45403.89972144847,17.6814,17.6955,17.6532,17.672,45403.8997
2008-07-21 14:10:00,37.64,37.66,37.57,37.62,28969.359331476324,17.672,17.6814,17.6392,17.6626,28969.3593
2008-07-21 14:20:00,37.61,37.64,37.51,37.53,79944.28969359332,17.6579,17.672,17.611,17.6204,79944.2897
2008-07-21 14:30:00,37.54,37.57,37.49,37.52,48050.13927576602,17.6251,17.6392,17.6016,17.6157,48050.1393
2008-07-21 14:40:00,37.5,37.52,37.44,37.44,26323.119777158776,17.6063,17.6157,17.5781,17.5781,26323.1198
2008-07-21 14:50:00,37.44,37.54,37.44,37.51,29526.46239554317,17.5781,17.6251,17.5781,17.611,29526.4624
2008-07-21 15:00:00,37.54,37.54,37.39,37.45,73955.43175487466,17.6251,17.6251,17.5547,17.5828,73955.4318
2008-07-21 15:10:00,37.43,37.51,37.39,37.49,67827.29805013927,17.5734,17.611,17.5547,17.6016,67827.2981
2008-07-21 15:20:00,37.5,37.5,37.41,37.45,57660.16713091922,17.6063,17.6063,17.564,17.5828,57660.1671
2008-07-21 15:30:00,37.45,37.52,37.43,37.52,52367.68802228413,17.5828,17.6157,17.5734,17.6157,52367.688
2008-07-21 15:40:00,37.52,37.56,37.46,37.52,75348.1894150418,17.6157,17.6345,17.5875,17.6157,75348.1894
2008-07-21 15:50:00,37.52,37.59,37.52,37.56,105988.85793871866,17.6157,17.6486,17.6157,17.6345,105988.8579
2008-07-22 09:30:00,37.36,37.47,37.21,37.34,81754.87465181059,17.5406,17.5922,17.4701,17.5312,81754.8747
2008-07-22 09:40:00,37.37,37.7,37.34,37.68,77715.87743732591,17.5453,17.7002,17.5312,17.6908,77715.8774
2008-07-22 09:50:00,37.69,37.93,37.69,37.74,89693.59331476323,17.6955,17.8082,17.6955,17.719,89693.5933
2008-07-22 10:00:00,37.75,37.9,37.69,37.79,90111.42061281338,17.7237,17.7941,17.6955,17.7425,90111.4206
2008-07-22 10:10:00,37.77,37.86,37.63,37.71,112256.26740947076,17.7331,17.7753,17.6673,17.7049,112256.2674
2008-07-22 10:20:00,37.71,37.73,37.57,37.59,67409.47075208914,17.7049,17.7143,17.6392,17.6486,67409.4708
2008-07-22 10:30:00,37.6,37.67,37.52,37.52,65598.88579387187,17.6532,17.6861,17.6157,17.6157,65598.8858
2008-07-22 10:40:00,37.52,37.59,37.51,37.51,73537.60445682451,17.6157,17.6486,17.611,17.611,73537.6045
2008-07-22 10:50:00,37.5,37.54,37.39,37.4,73537.60445682451,17.6063,17.6251,17.5547,17.5593,73537.6045
2008-07-22 11:00:00,37.41,37.47,37.4,37.44,70194.9860724234,17.564,17.5922,17.5593,17.5781,70194.9861
2008-07-22 11:10:00,37.44,37.57,37.41,37.49,44428.96935933148,17.5781,17.6392,17.564,17.6016,44428.9694
2008-07-22 11:20:00,37.49,37.63,37.45,37.46,48467.96657381616,17.6016,17.6673,17.5828,17.5875,48467.9666
2008-07-22 11:30:00,37.45,37.49,37.36,37.36,63091.92200557103,17.5828,17.6016,17.5406,17.5406,63091.922
2008-07-22 11:40:00,37.36,37.48,37.36,37.48,58913.64902506965,17.5406,17.5969,17.5406,17.5969,58913.649
2008-07-22 11:50:00,37.48,37.57,37.46,37.55,36768.802228412256,17.5969,17.6392,17.5875,17.6298,36768.8022
2008-07-22 12:00:00,37.55,37.76,37.52,37.76,52924.791086350975,17.6298,17.7284,17.6157,17.7284,52924.7911
2008-07-22 12:10:00,37.76,37.77,37.69,37.74,102228.41225626742,17.7284,17.7331,17.6955,17.719,102228.4123
2008-07-22 12:20:00,37.74,37.97,37.72,37.9,176462.3955431755,17.719,17.827,17.7096,17.7941,176462.3955
2008-07-22 12:30:00,37.9,37.95,37.85,37.9,133147.63231197774,17.7941,17.8176,17.7706,17.7941,133147.6323
2008-07-22 12:40:00,37.9,37.99,37.85,37.89,69916.43454038998,17.7941,17.8364,17.7706,17.7894,69916.4345
2008-07-22 12:50:00,37.87,37.92,37.81,37.84,108774.37325905293,17.78,17.8035,17.7518,17.7659,108774.3733
2008-07-22 13:00:00,37.85,37.86,37.77,37.78,47632.31197771588,17.7706,17.7753,17.7331,17.7378,47632.312
2008-07-22 13:10:00,37.78,37.79,37.63,37.63,39972.14484679666,17.7378,17.7425,17.6673,17.6673,39972.1448
2008-07-22 13:20:00,37.64,37.76,37.64,37.7,24512.534818941505,17.672,17.7284,17.672,17.7002,24512.5348
2008-07-22 13:30:00,37.7,37.72,37.64,37.64,40389.9721448468,17.7002,17.7096,17.672,17.672,40389.9721
2008-07-22 13:40:00,37.64,37.65,37.57,37.6,51532.03342618384,17.672,17.6767,17.6392,17.6532,51532.0334
2008-07-22 13:50:00,37.59,37.63,37.57,37.59,29108.63509749304,17.6486,17.6673,17.6392,17.6486,29108.6351
2008-07-22 14:00:00,37.59,37.61,37.52,37.54,53760.44568245126,17.6486,17.6579,17.6157,17.6251,53760.4457
2008-07-22 14:10:00,37.53,37.54,37.36,37.4,68802.22841225627,17.6204,17.6251,17.5406,17.5593,68802.2284
2008-07-22 14:20:00,37.4,37.54,37.39,37.54,39832.86908077994,17.5593,17.6251,17.5547,17.6251,39832.8691
2008-07-22 14:30:00,37.52,37.59,37.5,37.57,34540.38997214485,17.6157,17.6486,17.6063,17.6392,34540.39
2008-07-22 14:40:00,37.57,37.67,37.54,37.65,34261.83844011142,17.6392,17.6861,17.6251,17.6767,34261.8384
2008-07-22 14:50:00,37.65,37.72,37.65,37.66,23537.604456824512,17.6767,17.7096,17.6767,17.6814,23537.6045
2008-07-22 15:00:00,37.67,37.72,37.67,37.67,56267.40947075209,17.6861,17.7096,17.6861,17.6861,56267.4095
2008-07-22 15:10:00,37.68,37.71,37.64,37.7,41922.00557103064,17.6908,17.7049,17.672,17.7002,41922.0056
2008-07-22 15:20:00,37.7,37.78,37.7,37.78,57520.89136490251,17.7002,17.7378,17.7002,17.7378,57520.8914
2008-07-22 15:30:00,37.77,37.83,37.75,37.82,76044.56824512535,17.7331,17.7612,17.7237,17.7565,76044.5682
2008-07-22 15:40:00,37.82,37.95,37.82,37.9,160306.40668523678,17.7565,17.8176,17.7565,17.7941,160306.4067
2008-07-22 15:50:00,37.9,37.98,37.9,37.93,160445.6824512535,17.7941,17.8317,17.7941,17.8082,160445.6825
2008-07-23 09:30:00,38.15,38.15,37.81,37.82,49025.06963788301,17.9115,17.9115,17.7518,17.7565,49025.0696
2008-07-23 09:40:00,37.81,38.06,37.81,37.81,42618.38440111421,17.7518,17.8692,17.7518,17.7518,42618.3844
2008-07-23 09:50:00,37.82,38.01,37.77,38.0,70891.36490250696,17.7565,17.8457,17.7331,17.841,70891.3649
2008-07-23 10:00:00,38.02,38.03,37.75,37.83,45821.72701949861,17.8504,17.8551,17.7237,17.7612,45821.727
2008-07-23 10:10:00,37.85,37.92,37.76,37.9,30640.668523676883,17.7706,17.8035,17.7284,17.7941,30640.6685
2008-07-23 10:20:00,37.9,38.05,37.9,38.0,40250.696378830085,17.7941,17.8645,17.7941,17.841,40250.6964
2008-07-23 10:30:00,37.98,38.04,37.85,37.92,59749.30362116992,17.8317,17.8598,17.7706,17.8035,59749.3036
2008-07-23 10:40:00,37.92,37.98,37.77,37.79,43732.59052924792,17.8035,17.8317,17.7331,17.7425,43732.5905
2008-07-23 10:50:00,37.8,37.87,37.75,37.77,34261.83844011142,17.7471,17.78,17.7237,17.7331,34261.8384
2008-07-23 11:00:00,37.74,37.75,37.6,37.62,71866.29526462396,17.719,17.7237,17.6532,17.6626,71866.2953
2008-07-23 11:10:00,37.62,37.66,37.57,37.59,64902.50696378831,17.6626,17.6814,17.6392,17.6486,64902.507
2008-07-23 11:20:00,37.59,37.62,37.54,37.58,70612.81337047354,17.6486,17.6626,17.6251,17.6439,70612.8134
2008-07-23 11:30:00,37.58,37.63,37.56,37.59,40947.07520891365,17.6439,17.6673,17.6345,17.6486,40947.0752
2008-07-23 11:40:00,37.59,37.64,37.57,37.57,39693.59331476323,17.6486,17.672,17.6392,17.6392,39693.5933
2008-07-23 11:50:00,37.57,37.58,37.49,37.52,72562.67409470753,17.6392,17.6439,17.6016,17.6157,72562.6741
2008-07-23 12:00:00,37.52,37.56,37.48,37.49,50000.0,17.6157,17.6345,17.5969,17.6016,50000.0
2008-07-23 12:10:00,37.49,37.49,37.34,37.41,39415.04178272981,17.6016,17.6016,17.5312,17.564,39415.0418
2008-07-23 12:20:00,37.41,37.44,37.25,37.25,90947.07520891364,17.564,17.5781,17.4889,17.4889,90947.0752
2008-07-23 12:30:00,37.25,37.32,37.24,37.3,58495.8217270195,17.4889,17.5218,17.4842,17.5124,58495.8217
2008-07-23 12:40:00,37.29,37.31,37.26,37.27,40250.696378830085,17.5077,17.5171,17.4936,17.4983,40250.6964
2008-07-23 12:50:00,37.27,37.34,37.27,37.29,44011.14206128134,17.4983,17.5312,17.4983,17.5077,44011.1421
2008-07-23 13:00:00,37.29,37.31,37.21,37.21,30083.56545961003,17.5077,17.5171,17.4701,17.4701,30083.5655
2008-07-23 13:10:00,37.23,37.31,37.23,37.24,37743.73259052925,17.4795,17.5171,17.4795,17.4842,37743.7326
2008-07-23 13:20:00,37.26,37.26,37.15,37.15,71587.74373259053,17.4936,17.4936,17.442,17.442,71587.7437
2008-07-23 13:30:00,37.15,37.21,37.11,37.19,58913.64902506965,17.442,17.4701,17.4232,17.4607,58913.649
2008-07-23 13:40:00,37.2,37.29,37.19,37.26,56824.51253481895,17.4654,17.5077,17.4607,17.4936,56824.5125
2008-07-23 13:50:00,37.26,37.28,37.18,37.24,50974.930362117,17.4936,17.503,17.4561,17.4842,50974.9304
2008-07-23 14:00:00,37.23,37.37,37.22,37.37,64763.2311977716,17.4795,17.5453,17.4748,17.5453,64763.2312
2008-07-23 14:10:00,37.37,37.47,37.36,37.44,141504.1782729805,17.5453,17.5922,17.5406,17.5781,141504.1783
2008-07-23 14:20:00,37.45,37.53,37.41,37.49,63927.57660167131,17.5828,17.6204,17.564,17.6016,63927.5766
2008-07-23 14:30:00,37.49,37.51,37.43,37.44,65877.4373259053,17.6016,17.611,17.5734,17.5781,65877.4373
2008-07-23 14:40:00,37.44,37.47,37.35,37.35,48607.24233983287,17.5781,17.5922,17.5359,17.5359,48607.2423
2008-07-23 14:50:00,37.36,37.46,37.36,37.44,53064.066852367694,17.5406,17.5875,17.5406,17.5781,53064.0669
2008-07-23 15:00:00,37.44,37.54,37.41,37.47,94846.79665738162,17.5781,17.6251,17.564,17.5922,94846.7967
2008-07-23 15:10:00,37.48,37.51,37.44,37.5,55988.85793871867,17.5969,17.611,17.5781,17.6063,55988.8579
2008-07-23 15:20:00,37.51,37.6,37.46,37.52,78133.70473537604,17.611,17.6532,17.5875,17.6157,78133.7047
2008-07-23 15:30:00,37.53,37.56,37.47,37.49,118941.50417827298,17.6204,17.6345,17.5922,17.6016,118941.5042
2008-07-23 15:40:00,37.49,37.53,37.4,37.43,114066.85236768804,17.6016,17.6204,17.5593,17.5734,114066.8524
2008-07-23 15:50:00,37.44,37.53,37.43,37.52,180362.11699164347,17.5781,17.6204,17.5734,17.6157,180362.117
2008-07-24 09:30:00,37.8,38.09,37.41,38.09,161838.4401114206,17.7471,17.8833,17.564,17.8833,161838.4401
2008-07-24 09:40:00,38.09,38.46,38.08,38.46,278272.9805013928,17.8833,18.057,17.8786,18.057,278272.9805
2008-07-24 09:50:00,38.46,38.92,38.41,38.91,225487.4651810585,18.057,18.273,18.0335,18.2683,225487.4652
2008-07-24 10:00:00,38.9,39.09,38.82,39.03,239554.31754874653,18.2636,18.3528,18.226,18.3246,239554.3175
2008-07-24 10:10:00,39.03,39.07,38.9,39.01,152785.51532033426,18.3246,18.3434,18.2636,18.3152,152785.5153
2008-07-24 10:20:00,39.01,39.25,38.99,39.23,110306.40668523675,18.3152,18.4279,18.3059,18.4185,110306.4067
2008-07-24 10:30:00,39.23,39.45,39.22,39.42,179805.0139275766,18.4185,18.5218,18.4138,18.5077,179805.0139
2008-07-24 10:40:00,39.44,39.44,39.07,39.08,184679.6657381616,18.5171,18.5171,18.3434,18.3481,184679.6657
2008-07-24 10:50:00,39.08,39.32,39.07,39.3,122144.8467966574,18.3481,18.4608,18.3434,18.4514,122144.8468
2008-07-24 11:00:00,39.3,39.3,39.09,39.18,88022.28412256268,18.4514,18.4514,18.3528,18.3951,88022.2841
2008-07-24 11:10:00,39.2,39.31,39.17,39.3,103064.06685236769,18.4044,18.4561,18.3904,18.4514,103064.0669
2008-07-24 11:20:00,39.31,39.31,39.25,39.3,51392.75766016713,18.4561,18.4561,18.4279,18.4514,51392.7577
2008-07-24 11:30:00,39.3,39.34,39.25,39.3,74094.70752089137,18.4514,18.4702,18.4279,18.4514,74094.7075
2008-07-24 11:40:00,39.3,39.38,39.17,39.2,66016.713091922,18.4514,18.489,18.3904,18.4044,66016.7131
2008-07-24 11:50:00,39.2,39.36,39.2,39.36,67966.57381615599,18.4044,18.4796,18.4044,18.4796,67966.5738
2008-07-24 12:00:00,39.36,39.36,39.25,39.34,54456.82451253482,18.4796,18.4796,18.4279,18.4702,54456.8245
2008-07-24 12:10:00,39.33,39.37,39.28,39.29,24930.362116991644,18.4655,18.4843,18.442,18.4467,24930.3621
2008-07-24 12:20:00,39.28,39.42,39.27,39.29,53481.89415041783,18.442,18.5077,18.4373,18.4467,53481.8942
2008-07-24 12:30:00,39.3,39.33,38.97,39.01,110027.85515320336,18.4514,18.4655,18.2965,18.3152,110027.8552
2008-07-24 12:40:00,39.01,39.16,38.92,39.16,72005.57103064067,18.3152,18.3857,18.273,18.3857,72005.571
2008-07-24 12:50:00,39.17,39.18,38.97,39.09,80083.56545961004,18.3904,18.3951,18.2965,18.3528,80083.5655
2008-07-24 13:00:00,39.06,39.1,38.97,39.07,151392.75766016715,18.3387,18.3575,18.2965,18.3434,151392.7577
2008-07-24 13:10:00,39.07,39.21,39.07,39.15,36629.526462395545,18.3434,18.4091,18.3434,18.381,36629.5265
2008-07-24 13:20:00,39.13,39.22,39.12,39.2,36908.07799442897,18.3716,18.4138,18.3669,18.4044,36908.078
2008-07-24 13:30:00,39.2,39.22,39.15,39.19,45961.00278551533,18.4044,18.4138,18.381,18.3998,45961.0028
2008-07-24 13:40:00,39.19,39.2,39.14,39.19,30919.22005571031,18.3998,18.4044,18.3763,18.3998,30919.2201
2008-07-24 13:50:00,39.19,39.2,39.17,39.2,52506.96378830084,18.3998,18.4044,18.3904,18.4044,52506.9638
2008-07-24 14:00:00,39.19,39.25,39.17,39.22,37883.008356545964,18.3998,18.4279,18.3904,18.4138,37883.0084
2008-07-24 14:10:00,39.25,39.27,39.15,39.15,74094.70752089137,18.4279,18.4373,18.381,18.381,74094.7075
2008-07-24 14:20:00,39.16,39.17,39.1,39.12,57242.33983286908,18.3857,18.3904,18.3575,18.3669,57242.3398
2008-07-24 14:30:00,39.12,39.2,39.1,39.18,38022.28412256268,18.3669,18.4044,18.3575,18.3951,38022.2841
2008-07-24 14:40:00,39.19,39.22,39.15,39.21,53760.44568245126,18.3998,18.4138,18.381,18.4091,53760.4457
2008-07-24 14:50:00,39.22,39.22,39.07,39.18,60445.68245125349,18.4138,18.4138,18.3434,18.3951,60445.6825
2008-07-24 15:00:00,39.18,39.24,39.14,39.2,79247.91086350975,18.3951,18.4232,18.3763,18.4044,79247.9109
2008-07-24 15:10:00,39.18,39.2,38.95,39.15,98885.7938718663,18.3951,18.4044,18.2871,18.381,98885.7939
2008-07-24 15:20:00,39.15,39.15,39.06,39.06,85654.59610027856,18.381,18.381,18.3387,18.3387,85654.5961
2008-07-24 15:30:00,39.06,39.08,39.02,39.06,155988.85793871866,18.3387,18.3481,18.3199,18.3387,155988.8579
2008-07-24 15:40:00,39.06,39.14,38.99,39.02,134401.11420612814,18.3387,18.3763,18.3059,18.3199,134401.1142
2008-07-24 15:50:00,39.02,39.04,38.94,39.01,271030.6406685237,18.3199,18.3293,18.2824,18.3152,271030.6407
2008-07-25 09:30:00,39.05,39.25,38.89,38.96,59888.57938718663,18.334,18.4279,18.2589,18.2918,59888.5794
2008-07-25 09:40:00,38.97,39.05,38.71,38.71,53899.72144846797,18.2965,18.334,18.1744,18.1744,53899.7214
2008-07-25 09:50:00,38.71,38.74,38.44,38.56,105849.58217270196,18.1744,18.1885,18.0476,18.104,105849.5822
2008-07-25 10:00:00,38.58,38.63,38.43,38.51,62256.26740947076,18.1134,18.1368,18.0429,18.0805,62256.2674
2008-07-25 10:10:00,38.48,38.72,38.41,38.69,48328.690807799445,18.0664,18.1791,18.0335,18.165,48328.6908
2008-07-25 10:20:00,38.71,38.79,38.48,38.48,27576.601671309192,18.1744,18.212,18.0664,18.0664,27576.6017
2008-07-25 10:30:00,38.48,38.59,38.48,38.52,69359.33147632312,18.0664,18.1181,18.0664,18.0852,69359.3315
2008-07-25 10:40:00,38.52,38.59,38.48,38.48,30919.22005571031,18.0852,18.1181,18.0664,18.0664,30919.2201
2008-07-25 10:50:00,38.48,38.48,38.43,38.46,43593.3147632312,18.0664,18.0664,18.0429,18.057,43593.3148
2008-07-25 11:00:00,38.46,38.48,38.39,38.39,35515.32033426184,18.057,18.0664,18.0242,18.0242,35515.3203
2008-07-25 11:10:00,38.38,38.43,38.36,38.38,27994.42896935933,18.0195,18.0429,18.0101,18.0195,27994.429
2008-07-25 11:20:00,38.4,38.41,38.25,38.35,25766.01671309192,18.0288,18.0335,17.9584,18.0054,25766.0167
2008-07-25 11:30:00,38.33,38.46,38.33,38.43,13370.473537604455,17.996,18.057,17.996,18.0429,13370.4735
2008-07-25 11:40:00,38.41,38.52,38.38,38.41,23676.880222841228,18.0335,18.0852,18.0195,18.0335,23676.8802
2008-07-25 11:50:00,38.41,38.44,38.35,38.39,19637.883008356548,18.0335,18.0476,18.0054,18.0242,19637.883
2008-07-25 12:00:00,38.39,38.42,38.31,38.32,17409.47075208914,18.0242,18.0382,17.9866,17.9913,17409.4708
2008-07-25 12:10:00,38.31,38.33,38.19,38.21,26740.947075208915,17.9866,17.996,17.9303,17.9396,26740.9471
2008-07-25 12:20:00,38.2,38.36,38.2,38.33,25348.189415041783,17.9349,18.0101,17.9349,17.996,25348.1894
2008-07-25 12:30:00,38.34,38.41,38.29,38.33,24373.2590529248,18.0007,18.0335,17.9772,17.996,24373.2591
2008-07-25 12:40:00,38.33,38.41,38.32,38.36,19777.15877437326,17.996,18.0335,17.9913,18.0101,19777.1588
2008-07-25 12:50:00,38.38,38.4,38.35,38.38,18523.676880222843,18.0195,18.0288,18.0054,18.0195,18523.6769
2008-07-25 13:00:00,38.37,38.46,38.36,38.45,29247.91086350975,18.0148,18.057,18.0101,18.0523,29247.9109
2008-07-25 13:10:00,38.45,38.47,38.33,38.43,32033.42618384401,18.0523,18.0617,17.996,18.0429,32033.4262
2008-07-25 13:20:00,38.43,38.44,38.3,38.33,22005.57103064067,18.0429,18.0476,17.9819,17.996,22005.571
2008-07-25 13:30:00,38.31,38.39,38.31,38.35,22980.501392757666,17.9866,18.0242,17.9866,18.0054,22980.5014
2008-07-25 13:40:00,38.35,38.45,38.33,38.45,27019.49860724234,18.0054,18.0523,17.996,18.0523,27019.4986
2008-07-25 13:50:00,38.44,38.52,38.43,38.47,19498.60724233984,18.0476,18.0852,18.0429,18.0617,19498.6072
2008-07-25 14:00:00,38.47,38.51,38.4,38.51,48189.41504178273,18.0617,18.0805,18.0288,18.0805,48189.415
2008-07-25 14:10:00,38.51,38.51,38.44,38.49,27019.49860724234,18.0805,18.0805,18.0476,18.0711,27019.4986
2008-07-25 14:20:00,38.5,38.5,38.41,38.48,22423.398328690808,18.0758,18.0758,18.0335,18.0664,22423.3983
2008-07-25 14:30:00,38.48,38.5,38.43,38.5,18662.952646239555,18.0664,18.0758,18.0429,18.0758,18662.9526
2008-07-25 14:40:00,38.5,38.51,38.47,38.48,18245.125348189416,18.0758,18.0805,18.0617,18.0664,18245.1253
2008-07-25 14:50:00,38.48,38.53,38.46,38.51,24791.08635097493,18.0664,18.0899,18.057,18.0805,24791.0864
2008-07-25 15:00:00,38.49,38.51,38.42,38.43,32590.529247910865,18.0711,18.0805,18.0382,18.0429,32590.5292
2008-07-25 15:10:00,38.43,38.44,38.33,38.37,40111.420612813374,18.0429,18.0476,17.996,18.0148,40111.4206
2008-07-25 15:20:00,38.37,38.41,38.34,38.36,39693.59331476323,18.0148,18.0335,18.0007,18.0101,39693.5933
2008-07-25 15:30:00,38.35,38.39,38.32,38.33,38022.28412256268,18.0054,18.0242,17.9913,17.996,38022.2841
2008-07-25 15:40:00,38.32,38.42,38.32,38.42,68105.84958217271,17.9913,18.0382,17.9913,18.0382,68105.8496
2008-07-25 15:50:00,38.41,38.46,38.4,38.41,142061.28133704737,18.0335,18.057,18.0288,18.0335,142061.2813
2008-07-28 09:30:00,38.4,38.4,38.08,38.2,82172.70194986073,18.0288,18.0288,17.8786,17.9349,82172.7019
2008-07-28 09:40:00,38.2,38.2,38.01,38.12,79944.28969359332,17.9349,17.9349,17.8457,17.8974,79944.2897
2008-07-28 09:50:00,38.13,38.33,38.08,38.28,37883.008356545964,17.9021,17.996,17.8786,17.9725,37883.0084
2008-07-28 10:00:00,38.27,38.28,38.09,38.15,65738.16155988858,17.9678,17.9725,17.8833,17.9115,65738.1616
2008-07-28 10:10:00,38.15,38.2,38.13,38.17,42757.66016713092,17.9115,17.9349,17.9021,17.9209,42757.6602
2008-07-28 10:20:00,38.18,38.18,38.08,38.15,32451.25348189416,17.9256,17.9256,17.8786,17.9115,32451.2535
2008-07-28 10:30:00,38.15,38.18,38.05,38.07,33704.73537604457,17.9115,17.9256,17.8645,17.8739,33704.7354
2008-07-28 10:40:00,38.06,38.09,38.0,38.07,44986.072423398335,17.8692,17.8833,17.841,17.8739,44986.0724
2008-07-28 10:50:00,38.07,38.07,37.95,38.01,24930.362116991644,17.8739,17.8739,17.8176,17.8457,24930.3621
2008-07-28 11:00:00,38.0,38.02,37.89,37.92,42896.93593314764,17.841,17.8504,17.7894,17.8035,42896.9359
2008-07-28 11:10:00,37.9,37.99,37.84,37.86,37465.18105849582,17.7941,17.8364,17.7659,17.7753,37465.1811
2008-07-28 11:20:00,37.85,37.93,37.8,37.91,45543.17548746518,17.7706,17.8082,17.7471,17.7988,45543.1755
2008-07-28 11:30:00,37.91,37.94,37.85,37.87,23816.15598885794,17.7988,17.8129,17.7706,17.78,23816.156
2008-07-28 11:40:00,37.87,37.93,37.82,37.92,25348.189415041783,17.78,17.8082,17.7565,17.8035,25348.1894
2008-07-28 11:50:00,37.92,37.94,37.87,37.89,23816.15598885794,17.8035,17.8129,17.78,17.7894,23816.156
2008-07-28 12:00:00,37.86,37.98,37.85,37.96,22841.225626740947,17.7753,17.8317,17.7706,17.8223,22841.2256
2008-07-28 12:10:00,37.95,37.97,37.81,37.84,27994.42896935933,17.8176,17.827,17.7518,17.7659,27994.429
2008-07-28 12:20:00,37.82,37.89,37.79,37.79,17688.022284122562,17.7565,17.7894,17.7425,17.7425,17688.0223
2008-07-28 12:30:00,37.79,37.8,37.74,37.77,32590.529247910865,17.7425,17.7471,17.719,17.7331,32590.5292
2008-07-28 12:40:00,37.77,37.78,37.7,37.77,60724.23398328691,17.7331,17.7378,17.7002,17.7331,60724.234
2008-07-28 12:50:00,37.77,37.77,37.63,37.63,24094.707520891367,17.7331,17.7331,17.6673,17.6673,24094.7075
2008-07-28 13:00:00,37.64,37.7,37.61,37.68,32311.97771587744,17.672,17.7002,17.6579,17.6908,32311.9777
2008-07-28 13:10:00,37.68,37.7,37.6,37.62,87186.6295264624,17.6908,17.7002,17.6532,17.6626,87186.6295
2008-07-28 13:20:00,37.62,37.68,37.61,37.67,26323.119777158776,17.6626,17.6908,17.6579,17.6861,26323.1198
2008-07-28 13:30:00,37.67,37.69,37.65,37.67,23259.05292479109,17.6861,17.6955,17.6767,17.6861,23259.0529
2008-07-28 13:40:00,37.67,37.77,37.67,37.67,22144.846796657384,17.6861,17.7331,17.6861,17.6861,22144.8468
2008-07-28 13:50:00,37.67,37.71,37.63,37.64,26740.947075208915,17.6861,17.7049,17.6673,17.672,26740.9471
2008-07-28 14:00:00,37.64,37.67,37.57,37.57,45403.89972144847,17.672,17.6861,17.6392,17.6392,45403.8997
2008-07-28 14:10:00,37.57,37.61,37.51,37.55,44428.96935933148,17.6392,17.6579,17.611,17.6298,44428.9694
2008-07-28 14:20:00,37.57,37.57,37.51,37.52,48050.13927576602,17.6392,17.6392,17.611,17.6157,48050.1393
2008-07-28 14:30:00,37.52,37.7,37.52,37.69,33286.908077994434,17.6157,17.7002,17.6157,17.6955,33286.9081
2008-07-28 14:40:00,37.68,37.71,37.6,37.62,29247.91086350975,17.6908,17.7049,17.6532,17.6626,29247.9109
2008-07-28 14:50:00,37.62,37.73,37.61,37.65,32451.25348189416,17.6626,17.7143,17.6579,17.6767,32451.2535
2008-07-28 15:00:00,37.66,37.7,37.62,37.62,48467.96657381616,17.6814,17.7002,17.6626,17.6626,48467.9666
2008-07-28 15:10:00,37.61,37.67,37.59,37.64,50139.27576601672,17.6579,17.6861,17.6486,17.672,50139.2758
2008-07-28 15:20:00,37.66,37.71,37.63,37.7,45125.34818941505,17.6814,17.7049,17.6673,17.7002,45125.3482
2008-07-28 15:30:00,37.69,37.7,37.58,37.59,74930.36211699164,17.6955,17.7002,17.6439,17.6486,74930.3621
2008-07-28 15:40:00,37.58,37.59,37.51,37.55,122701.94986072424,17.6439,17.6486,17.611,17.6298,122701.9499
2008-07-28 15:50:00,37.55,37.59,37.51,37.51,122980.50139275768,17.6298,17.6486,17.611,17.611,122980.5014
2008-07-29 09:30:00,37.62,37.64,37.42,37.54,44428.96935933148,17.6626,17.672,17.5687,17.6251,44428.9694
2008-07-29 09:40:00,37.51,37.64,37.49,37.5,26601.671309192203,17.611,17.672,17.6016,17.6063,26601.6713
2008-07-29 09:50:00,37.52,37.72,37.5,37.72,44568.24512534819,17.6157,17.7096,17.6063,17.7096,44568.2451
2008-07-29 10:00:00,37.72,37.84,37.7,37.71,57660.16713091922,17.7096,17.7659,17.7002,17.7049,57660.1671
2008-07-29 10:10:00,37.7,37.8,37.67,37.8,35933.14763231198,17.7002,17.7471,17.6861,17.7471,35933.1476
2008-07-29 10:20:00,37.79,37.86,37.75,37.75,23119.777158774374,17.7425,17.7753,17.7237,17.7237,23119.7772
2008-07-29 10:30:00,37.76,37.88,37.72,37.88,33565.45961002786,17.7284,17.7847,17.7096,17.7847,33565.4596
2008-07-29 10:40:00,37.88,37.89,37.75,37.87,27855.15320334262,17.7847,17.7894,17.7237,17.78,27855.1532
2008-07-29 10:50:00,37.87,37.87,37.75,37.84,50557.10306406685,17.78,17.78,17.7237,17.7659,50557.1031
2008-07-29 11:00:00,37.84,37.89,37.8,37.8,19498.60724233984,17.7659,17.7894,17.7471,17.7471,19498.6072
2008-07-29 11:10:00,37.8,37.83,37.73,37.74,24233.98328690808,17.7471,17.7612,17.7143,17.719,24233.9833
2008-07-29 11:20:00,37.74,37.8,37.7,37.72,25069.63788300836,17.719,17.7471,17.7002,17.7096,25069.6379
2008-07-29 11:30:00,37.72,37.87,37.7,37.85,23259.05292479109,17.7096,17.78,17.7002,17.7706,23259.0529
2008-07-29 11:40:00,37.85,37.96,37.85,37.95,46657.38161559889,17.7706,17.8223,17.7706,17.8176,46657.3816
2008-07-29 11:50:00,37.96,37.96,37.9,37.9,31197.771587743733,17.8223,17.8223,17.7941,17.7941,31197.7716
2008-07-29 12:00:00,37.9,37.92,37.85,37.91,51114.20612813371,17.7941,17.8035,17.7706,17.7988,51114.2061
2008-07-29 12:10:00,37.9,37.96,37.89,37.9,30779.944289693594,17.7941,17.8223,17.7894,17.7941,30779.9443
2008-07-29 12:20:00,37.9,37.9,37.84,37.88,45403.89972144847,17.7941,17.7941,17.7659,17.7847,45403.8997
2008-07-29 12:30:00,37.88,37.88,37.79,37.8,25905.29247910864,17.7847,17.7847,17.7425,17.7471,25905.2925
2008-07-29 12:40:00,37.8,37.8,37.75,37.75,24094.707520891367,17.7471,17.7471,17.7237,17.7237,24094.7075
2008-07-29 12:50:00,37.75,37.8,37.7,37.7,36072.42339832869,17.7237,17.7471,17.7002,17.7002,36072.4234
2008-07-29 13:00:00,37.71,37.73,37.68,37.71,38161.55988857939,17.7049,17.7143,17.6908,17.7049,38161.5599
2008-07-29 13:10:00,37.71,37.77,37.69,37.72,28412.25626740948,17.7049,17.7331,17.6955,17.7096,28412.2563
2008-07-29 13:20:00,37.74,37.81,37.72,37.8,25348.189415041783,17.719,17.7518,17.7096,17.7471,25348.1894
2008-07-29 13:30:00,37.81,37.9,37.79,37.88,42757.66016713092,17.7518,17.7941,17.7425,17.7847,42757.6602
2008-07-29 13:40:00,37.88,37.9,37.82,37.84,31197.771587743733,17.7847,17.7941,17.7565,17.7659,31197.7716
2008-07-29 13:50:00,37.83,37.88,37.8,37.8,23955.43175487465,17.7612,17.7847,17.7471,17.7471,23955.4318
2008-07-29 14:00:00,37.79,37.82,37.64,37.66,50000.0,17.7425,17.7565,17.672,17.6814,50000.0
2008-07-29 14:10:00,37.66,37.71,37.61,37.7,36908.07799442897,17.6814,17.7049,17.6579,17.7002,36908.078
2008-07-29 14:20:00,37.7,37.74,37.68,37.72,33844.01114206128,17.7002,17.719,17.6908,17.7096,33844.0111
2008-07-29 14:30:00,37.73,37.75,37.62,37.64,32172.70194986073,17.7143,17.7237,17.6626,17.672,32172.7019
2008-07-29 14:40:00,37.64,37.9,37.51,37.52,61002.785515320335,17.672,17.7941,17.611,17.6157,61002.7855
2008-07-29 14:50:00,37.52,37.66,37.5,37.63,64345.40389972145,17.6157,17.6814,17.6063,17.6673,64345.4039
2008-07-29 15:00:00,37.63,37.64,37.6,37.63,47632.31197771588,17.6673,17.672,17.6532,17.6673,47632.312
2008-07-29 15:10:00,37.62,37.65,37.56,37.64,58635.09749303621,17.6626,17.6767,17.6345,17.672,58635.0975
2008-07-29 15:20:00,37.64,37.72,37.64,37.66,63927.57660167131,17.672,17.7096,17.672,17.6814,63927.5766
2008-07-29 15:30:00,37.65,37.7,37.64,37.68,65181.05849582173,17.6767,17.7002,17.672,17.6908,65181.0585
2008-07-29 15:40:00,37.67,37.68,37.57,37.62,93454.03899721448,17.6861,17.6908,17.6392,17.6626,93454.039
2008-07-29 15:50:00,37.62,37.72,37.62,37.71,106406.6852367688,17.6626,17.7096,17.6626,17.7049,106406.6852
2008-07-30 09:30:00,37.34,37.64,37.2,37.62,83983.286908078,17.5312,17.672,17.4654,17.6626,83983.2869
2008-07-30 09:40:00,37.63,37.63,37.34,37.5,127158.77437325906,17.6673,17.6673,17.5312,17.6063,127158.7744
2008-07-30 09:50:00,37.52,37.72,37.5,37.57,70612.81337047354,17.6157,17.7096,17.6063,17.6392,70612.8134
2008-07-30 10:00:00,37.58,37.81,37.55,37.8,48607.24233983287,17.6439,17.7518,17.6298,17.7471,48607.2423
2008-07-30 10:10:00,37.8,37.99,37.77,37.93,49025.06963788301,17.7471,17.8364,17.7331,17.8082,49025.0696
2008-07-30 10:20:00,37.93,38.08,37.9,38.05,50278.55153203343,17.8082,17.8786,17.7941,17.8645,50278.5515
2008-07-30 10:30:00,38.05,38.08,37.74,37.75,60167.13091922006,17.8645,17.8786,17.719,17.7237,60167.1309
2008-07-30 10:40:00,37.73,37.95,37.65,37.82,59749.30362116992,17.7143,17.8176,17.6767,17.7565,59749.3036
2008-07-30 10:50:00,37.82,37.82,37.59,37.66,33844.01114206128,17.7565,17.7565,17.6486,17.6814,33844.0111
2008-07-30 11:00:00,37.66,37.72,37.63,37.68,36072.42339832869,17.6814,17.7096,17.6673,17.6908,36072.4234
2008-07-30 11:10:00,37.68,37.7,37.61,37.64,25069.63788300836,17.6908,17.7002,17.6579,17.672,25069.6379
2008-07-30 11:20:00,37.64,37.68,37.56,37.66,40389.9721448468,17.672,17.6908,17.6345,17.6814,40389.9721
2008-07-30 11:30:00,37.65,37.67,37.57,37.59,32172.70194986073,17.6767,17.6861,17.6392,17.6486,32172.7019
2008-07-30 11:40:00,37.57,37.59,37.56,37.58,30222.841225626744,17.6392,17.6486,17.6345,17.6439,30222.8412
2008-07-30 11:50:00,37.57,37.58,37.41,37.41,61281.337047353765,17.6392,17.6439,17.564,17.564,61281.337
2008-07-30 12:00:00,37.41,37.44,37.37,37.37,42339.83286908078,17.564,17.5781,17.5453,17.5453,42339.8329
2008-07-30 12:10:00,37.37,37.39,37.33,37.39,27855.15320334262,17.5453,17.5547,17.5265,17.5547,27855.1532
2008-07-30 12:20:00,37.38,37.41,37.3,37.38,31894.1504178273,17.55,17.564,17.5124,17.55,31894.1504
2008-07-30 12:30:00,37.37,37.38,37.26,37.26,47214.484679665744,17.5453,17.55,17.4936,17.4936,47214.4847
2008-07-30 12:40:00,37.26,37.3,37.16,37.19,43314.76323119777,17.4936,17.5124,17.4467,17.4607,43314.7632
2008-07-30 12:50:00,37.17,37.19,37.11,37.13,51949.86072423399,17.4514,17.4607,17.4232,17.4326,51949.8607
2008-07-30 13:00:00,37.13,37.15,37.02,37.03,58774.373259052925,17.4326,17.442,17.3809,17.3856,58774.3733
2008-07-30 13:10:00,37.03,37.12,36.97,37.12,65598.88579387187,17.3856,17.4279,17.3575,17.4279,65598.8858
2008-07-30 13:20:00,37.11,37.12,37.08,37.11,62256.26740947076,17.4232,17.4279,17.4091,17.4232,62256.2674
2008-07-30 13:30:00,37.1,37.25,37.1,37.24,68662.95264623956,17.4185,17.4889,17.4185,17.4842,68662.9526
2008-07-30 13:40:00,37.24,37.38,37.24,37.36,127576.6016713092,17.4842,17.55,17.4842,17.5406,127576.6017
2008-07-30 13:50:00,37.36,37.37,37.24,37.3,90111.42061281338,17.5406,17.5453,17.4842,17.5124,90111.4206
2008-07-30 14:00:00,37.31,37.37,37.29,37.37,70334.26183844011,17.5171,17.5453,17.5077,17.5453,70334.2618
2008-07-30 14:10:00,37.36,37.41,37.36,37.36,75069.63788300836,17.5406,17.564,17.5406,17.5406,75069.6379
2008-07-30 14:20:00,37.36,37.44,37.34,37.44,64484.67966573816,17.5406,17.5781,17.5312,17.5781,64484.6797
2008-07-30 14:30:00,37.43,37.53,37.41,37.44,81894.1504178273,17.5734,17.6204,17.564,17.5781,81894.1504
2008-07-30 14:40:00,37.43,37.47,37.39,37.39,46796.6573816156,17.5734,17.5922,17.5547,17.5547,46796.6574
2008-07-30 14:50:00,37.36,37.45,37.36,37.39,36908.07799442897,17.5406,17.5828,17.5406,17.5547,36908.078
2008-07-30 15:00:00,37.39,37.44,37.34,37.44,57938.71866295265,17.5547,17.5781,17.5312,17.5781,57938.7187
2008-07-30 15:10:00,37.43,37.49,37.41,37.46,44846.796657381616,17.5734,17.6016,17.564,17.5875,44846.7967
2008-07-30 15:20:00,37.46,37.62,37.44,37.62,55013.92757660167,17.5875,17.6626,17.5781,17.6626,55013.9276
2008-07-30 15:30:00,37.62,37.7,37.59,37.7,78830.08356545962,17.6626,17.7002,17.6486,17.7002,78830.0836
2008-07-30 15:40:00,37.7,37.76,37.64,37.71,97771.5877437326,17.7002,17.7284,17.672,17.7049,97771.5877
2008-07-30 15:50:00,37.71,37.72,37.66,37.72,156963.78830083567,17.7049,17.7096,17.6814,17.7096,156963.7883
2008-07-31 09:30:00,37.41,38.49,37.41,38.49,93732.59052924791,17.564,18.0711,17.564,18.0711,93732.5905
2008-07-31 09:40:00,38.46,38.67,38.45,38.46,96378.83008356548,18.057,18.1556,18.0523,18.057,96378.8301
2008-07-31 09:50:00,38.45,38.61,38.41,38.54,123816.15598885796,18.0523,18.1274,18.0335,18.0946,123816.156
2008-07-31 10:00:00,38.54,38.56,38.32,38.36,107242.33983286908,18.0946,18.104,17.9913,18.0101,107242.3398
2008-07-31 10:10:00,38.36,38.37,38.22,38.24,109052.92479108636,18.0101,18.0148,17.9443,17.9537,109052.9248
2008-07-31 10:20:00,38.23,38.39,38.16,38.16,47632.31197771588,17.949,18.0242,17.9162,17.9162,47632.312
2008-07-31 10:30:00,38.16,38.17,37.94,37.95,70473.53760445683,17.9162,17.9209,17.8129,17.8176,70473.5376
2008-07-31 10:40:00,37.95,38.05,37.93,38.05,44011.14206128134,17.8176,17.8645,17.8082,17.8645,44011.1421
2008-07-31 10:50:00,38.05,38.13,38.02,38.13,36629.526462395545,17.8645,17.9021,17.8504,17.9021,36629.5265
2008-07-31 11:00:00,38.12,38.12,37.98,38.08,35515.32033426184,17.8974,17.8974,17.8317,17.8786,35515.3203
2008-07-31 11:10:00,38.08,38.19,38.05,38.16,121448.46796657382,17.8786,17.9303,17.8645,17.9162,121448.468
2008-07-31 11:20:00,38.16,38.25,38.15,38.17,38300.8356545961,17.9162,17.9584,17.9115,17.9209,38300.8357
2008-07-31 11:30:00,38.16,38.29,38.15,38.23,31615.598885793872,17.9162,17.9772,17.9115,17.949,31615.5989
2008-07-31 11:40:00,38.23,38.26,38.19,38.21,25348.189415041783,17.949,17.9631,17.9303,17.9396,25348.1894
2008-07-31 11:50:00,38.22,38.29,38.19,38.27,22980.501392757666,17.9443,17.9772,17.9303,17.9678,22980.5014
2008-07-31 12:00:00,38.26,38.32,38.25,38.31,19498.60724233984,17.9631,17.9913,17.9584,17.9866,19498.6072
2008-07-31 12:10:00,38.3,38.31,38.26,38.29,32869.08077994429,17.9819,17.9866,17.9631,17.9772,32869.0808
2008-07-31 12:20:00,38.3,38.36,38.28,38.32,33426.183844011146,17.9819,18.0101,17.9725,17.9913,33426.1838
2008-07-31 12:30:00,38.33,38.36,38.31,38.33,19220.05571030641,17.996,18.0101,17.9866,17.996,19220.0557
2008-07-31 12:40:00,38.33,38.41,38.33,38.38,35654.596100278555,17.996,18.0335,17.996,18.0195,35654.5961
2008-07-31 12:50:00,38.38,38.39,38.31,38.33,28133.704735376046,18.0195,18.0242,17.9866,17.996,28133.7047
2008-07-31 13:00:00,38.33,38.42,38.33,38.42,34261.83844011142,17.996,18.0382,17.996,18.0382,34261.8384
2008-07-31 13:10:00,38.43,38.51,38.41,38.51,77158.77437325906,18.0429,18.0805,18.0335,18.0805,77158.7744
2008-07-31 13:20:00,38.51,38.57,38.49,38.56,109052.92479108636,18.0805,18.1087,18.0711,18.104,109052.9248
2008-07-31 13:30:00,38.57,38.59,38.51,38.51,61142.06128133705,18.1087,18.1181,18.0805,18.0805,61142.0613
2008-07-31 13:40:00,38.53,38.56,38.53,38.55,36072.42339832869,18.0899,18.104,18.0899,18.0993,36072.4234
2008-07-31 13:50:00,38.54,38.59,38.41,38.42,59331.47632311978,18.0946,18.1181,18.0335,18.0382,59331.4763
2008-07-31 14:00:00,38.42,38.46,38.39,38.46,55849.58217270195,18.0382,18.057,18.0242,18.057,55849.5822
2008-07-31 14:10:00,38.46,38.59,38.43,38.59,50696.378830083566,18.057,18.1181,18.0429,18.1181,50696.3788
2008-07-31 14:20:00,38.58,38.59,38.56,38.57,61838.44011142062,18.1134,18.1181,18.104,18.1087,61838.4401
2008-07-31 14:30:00,38.56,38.61,38.56,38.61,59192.20055710307,18.104,18.1274,18.104,18.1274,59192.2006
2008-07-31 14:40:00,38.61,38.61,38.55,38.56,49025.06963788301,18.1274,18.1274,18.0993,18.104,49025.0696
2008-07-31 14:50:00,38.56,38.59,38.53,38.55,56685.23676880224,18.104,18.1181,18.0899,18.0993,56685.2368
2008-07-31 15:00:00,38.56,38.59,38.49,38.5,77437.32590529248,18.104,18.1181,18.0711,18.0758,77437.3259
2008-07-31 15:10:00,38.49,38.61,38.45,38.45,86072.4233983287,18.0711,18.1274,18.0523,18.0523,86072.4234
2008-07-31 15:20:00,38.45,38.45,38.38,38.4,68384.40111420614,18.0523,18.0523,18.0195,18.0288,68384.4011
2008-07-31 15:30:00,38.39,38.48,38.35,38.44,122841.22562674095,18.0242,18.0664,18.0054,18.0476,122841.2256
2008-07-31 15:40:00,38.44,38.51,38.43,38.48,232590.5292479109,18.0476,18.0805,18.0429,18.0664,232590.5292
2008-07-31 15:50:00,38.48,38.56,38.43,38.55,509192.2005571031,18.0664,18.104,18.0429,18.0993,509192.2006
2008-08-01 09:30:00,38.42,39.02,38.42,38.89,144986.07242339835,18.0382,18.3199,18.0382,18.2589,144986.0724
2008-08-01 09:40:00,38.88,38.98,38.79,38.8,106963.78830083566,18.2542,18.3012,18.212,18.2166,106963.7883
2008-08-01 09:50:00,38.8,38.9,38.78,38.84,162674.0947075209,18.2166,18.2636,18.2073,18.2354,162674.0947
2008-08-01 10:00:00,38.85,38.91,38.55,38.57,128133.70473537606,18.2401,18.2683,18.0993,18.1087,128133.7047
2008-08-01 10:10:00,38.57,38.67,38.43,38.48,74373.2590529248,18.1087,18.1556,18.0429,18.0664,74373.2591
2008-08-01 10:20:00,38.46,38.48,38.3,38.31,129665.7381615599,18.057,18.0664,17.9819,17.9866,129665.7382
2008-08-01 10:30:00,38.31,38.46,38.23,38.43,105710.30640668524,17.9866,18.057,17.949,18.0429,105710.3064
2008-08-01 10:40:00,38.43,38.43,38.19,38.31,50139.27576601672,18.0429,18.0429,17.9303,17.9866,50139.2758
2008-08-01 10:50:00,38.33,38.33,38.2,38.26,39554.31754874652,17.996,17.996,17.9349,17.9631,39554.3175
2008-08-01 11:00:00,38.27,38.31,38.23,38.24,55292.4791086351,17.9678,17.9866,17.949,17.9537,55292.4791
2008-08-01 11:10:00,38.24,38.27,38.19,38.26,53760.44568245126,17.9537,17.9678,17.9303,17.9631,53760.4457
2008-08-01 11:20:00,38.25,38.26,38.19,38.22,41643.45403899722,17.9584,17.9631,17.9303,17.9443,41643.454
2008-08-01 11:30:00,38.22,38.52,38.22,38.51,39832.86908077994,17.9443,18.0852,17.9443,18.0805,39832.8691
2008-08-01 11:40:00,38.47,38.49,38.39,38.39,34818.94150417828,18.0617,18.0711,18.0242,18.0242,34818.9415
2008-08-01 11:50:00,38.4,38.45,38.39,38.44,28272.98050139276,18.0288,18.0523,18.0242,18.0476,28272.9805
2008-08-01 12:00:00,38.43,38.45,38.35,38.43,45125.34818941505,18.0429,18.0523,18.0054,18.0429,45125.3482
2008-08-01 12:10:00,38.42,38.5,38.42,38.44,61420.61281337048,18.0382,18.0758,18.0382,18.0476,61420.6128
2008-08-01 12:20:00,38.44,38.48,38.42,38.48,35236.76880222841,18.0476,18.0664,18.0382,18.0664,35236.7688
2008-08-01 12:30:00,38.48,38.6,38.43,38.56,63231.197771587744,18.0664,18.1227,18.0429,18.104,63231.1978
2008-08-01 12:40:00,38.56,38.56,38.47,38.47,29387.186629526463,18.104,18.104,18.0617,18.0617,29387.1866
2008-08-01 12:50:00,38.46,38.48,38.38,38.38,59052.92479108636,18.057,18.0664,18.0195,18.0195,59052.9248
2008-08-01 13:00:00,38.38,38.44,38.37,38.43,24791.08635097493,18.0195,18.0476,18.0148,18.0429,24791.0864
2008-08-01 13:10:00,38.43,38.53,38.42,38.49,55013.92757660167,18.0429,18.0899,18.0382,18.0711,55013.9276
2008-08-01 13:20:00,38.49,38.6,38.48,38.56,32729.80501392758,18.0711,18.1227,18.0664,18.104,32729.805
2008-08-01 13:30:00,38.56,38.61,38.43,38.54,126323.11977715878,18.104,18.1274,18.0429,18.0946,126323.1198
2008-08-01 13:40:00,38.54,38.58,38.44,38.54,65181.05849582173,18.0946,18.1134,18.0476,18.0946,65181.0585
2008-08-01 13:50:00,38.54,38.56,38.38,38.38,72701.94986072424,18.0946,18.104,18.0195,18.0195,72701.9499
2008-08-01 14:00:00,38.38,38.56,38.23,38.24,96657.38161559888,18.0195,18.104,17.949,17.9537,96657.3816
2008-08-01 14:10:00,38.25,38.3,38.19,38.25,61002.785515320335,17.9584,17.9819,17.9303,17.9584,61002.7855
2008-08-01 14:20:00,38.25,38.28,38.19,38.23,35793.87186629527,17.9584,17.9725,17.9303,17.949,35793.8719
2008-08-01 14:30:00,38.23,38.33,38.21,38.33,42061.28133704736,17.949,17.996,17.9396,17.996,42061.2813
2008-08-01 14:40:00,38.33,38.5,38.3,38.5,64484.67966573816,17.996,18.0758,17.9819,18.0758,64484.6797
2008-08-01 14:50:00,38.5,38.51,38.46,38.51,33008.356545961,18.0758,18.0805,18.057,18.0805,33008.3565
2008-08-01 15:00:00,38.51,38.54,38.42,38.44,84401.11420612814,18.0805,18.0946,18.0382,18.0476,84401.1142
2008-08-01 15:10:00,38.45,38.53,38.44,38.51,72144.84679665738,18.0523,18.0899,18.0476,18.0805,72144.8468
2008-08-01 15:20:00,38.51,38.53,38.48,38.49,52785.51532033426,18.0805,18.0899,18.0664,18.0711,52785.5153
2008-08-01 15:30:00,38.49,38.52,38.46,38.48,82033.42618384401,18.0711,18.0852,18.057,18.0664,82033.4262
2008-08-01 15:40:00,38.48,38.48,38.4,38.45,107660.16713091925,18.0664,18.0664,18.0288,18.0523,107660.1671
2008-08-01 15:50:00,38.45,38.45,38.34,38.34,149860.7242339833,18.0523,18.0523,18.0007,18.0007,149860.7242
2008-08-04 09:30:00,38.33,38.65,38.33,38.42,83286.90807799443,17.996,18.1462,17.996,18.0382,83286.9081
2008-08-04 09:40:00,38.45,38.55,38.36,38.42,24094.707520891367,18.0523,18.0993,18.0101,18.0382,24094.7075
2008-08-04 09:50:00,38.43,38.44,38.38,38.41,22841.225626740947,18.0429,18.0476,18.0195,18.0335,22841.2256
2008-08-04 10:00:00,38.41,38.44,38.32,38.32,38440.11142061282,18.0335,18.0476,17.9913,17.9913,38440.1114
2008-08-04 10:10:00,38.32,38.34,38.18,38.18,35376.044568245125,17.9913,18.0007,17.9256,17.9256,35376.0446
2008-08-04 10:20:00,38.18,38.31,38.18,38.31,37604.45682451253,17.9256,17.9866,17.9256,17.9866,37604.4568
2008-08-04 10:30:00,38.3,38.33,38.23,38.32,49025.06963788301,17.9819,17.996,17.949,17.9913,49025.0696
2008-08-04 10:40:00,38.29,38.33,38.27,38.28,24373.2590529248,17.9772,17.996,17.9678,17.9725,24373.2591
2008-08-04 10:50:00,38.3,38.34,38.28,38.31,30919.22005571031,17.9819,18.0007,17.9725,17.9866,30919.2201
2008-08-04 11:00:00,38.31,38.34,38.27,38.31,29944.28969359332,17.9866,18.0007,17.9678,17.9866,29944.2897
2008-08-04 11:10:00,38.3,38.45,38.29,38.45,38579.38718662953,17.9819,18.0523,17.9772,18.0523,38579.3872
2008-08-04 11:20:00,38.45,38.59,38.41,38.5,32729.80501392758,18.0523,18.1181,18.0335,18.0758,32729.805
2008-08-04 11:30:00,38.5,38.75,38.48,38.75,46796.6573816156,18.0758,18.1932,18.0664,18.1932,46796.6574
2008-08-04 11:40:00,38.74,38.77,38.69,38.69,63649.025069637886,18.1885,18.2026,18.165,18.165,63649.0251
2008-08-04 11:50:00,38.68,38.74,38.68,38.71,38579.38718662953,18.1603,18.1885,18.1603,18.1744,38579.3872
2008-08-04 12:00:00,38.71,38.73,38.59,38.71,37186.6295264624,18.1744,18.1838,18.1181,18.1744,37186.6295
2008-08-04 12:10:00,38.71,38.82,38.7,38.71,18802.228412256267,18.1744,18.226,18.1697,18.1744,18802.2284
2008-08-04 12:20:00,38.7,38.9,38.7,38.86,38022.28412256268,18.1697,18.2636,18.1697,18.2448,38022.2841
2008-08-04 12:30:00,38.88,38.96,38.86,38.91,37325.90529247911,18.2542,18.2918,18.2448,18.2683,37325.9053
2008-08-04 12:40:00,38.91,39.02,38.91,38.99,31894.1504178273,18.2683,18.3199,18.2683,18.3059,31894.1504
2008-08-04 12:50:00,38.99,39.01,38.98,39.01,28133.704735376046,18.3059,18.3152,18.3012,18.3152,28133.7047
2008-08-04 13:00:00,39.02,39.03,38.97,39.02,49164.34540389972,18.3199,18.3246,18.2965,18.3199,49164.3454
2008-08-04 13:10:00,39.03,39.12,39.03,39.1,46239.55431754875,18.3246,18.3669,18.3246,18.3575,46239.5543
2008-08-04 13:20:00,39.1,39.12,38.99,38.99,54596.10027855154,18.3575,18.3669,18.3059,18.3059,54596.1003
2008-08-04 13:30:00,38.99,39.06,38.96,39.04,28272.98050139276,18.3059,18.3387,18.2918,18.3293,28272.9805
2008-08-04 13:40:00,39.02,39.04,38.97,38.98,62674.0947075209,18.3199,18.3293,18.2965,18.3012,62674.0947
2008-08-04 13:50:00,38.99,39.02,38.95,38.97,21587.74373259053,18.3059,18.3199,18.2871,18.2965,21587.7437
2008-08-04 14:00:00,38.97,39.04,38.97,38.99,42479.108635097495,18.2965,18.3293,18.2965,18.3059,42479.1086
2008-08-04 14:10:00,38.98,39.07,38.98,39.07,42479.108635097495,18.3012,18.3434,18.3012,18.3434,42479.1086
2008-08-04 14:20:00,39.07,39.13,39.07,39.11,55013.92757660167,18.3434,18.3716,18.3434,18.3622,55013.9276
2008-08-04 14:30:00,39.11,39.12,39.05,39.11,44150.41782729805,18.3622,18.3669,18.334,18.3622,44150.4178
2008-08-04 14:40:00,39.11,39.13,39.1,39.12,39136.490250696384,18.3622,18.3716,18.3575,18.3669,39136.4903
2008-08-04 14:50:00,39.12,39.13,39.12,39.13,55292.4791086351,18.3669,18.3716,18.3669,18.3716,55292.4791
2008-08-04 15:00:00,39.12,39.13,39.11,39.13,44289.69359331477,18.3669,18.3716,18.3622,18.3716,44289.6936
2008-08-04 15:10:00,39.12,39.15,39.11,39.12,82869.0807799443,18.3669,18.381,18.3622,18.3669,82869.0808
2008-08-04 15:20:00,39.12,39.13,39.1,39.11,57520.89136490251,18.3669,18.3716,18.3575,18.3622,57520.8914
2008-08-04 15:30:00,39.11,39.12,39.07,39.12,90807.79944289694,18.3622,18.3669,18.3434,18.3669,90807.7994
2008-08-04 15:40:00,39.12,39.12,39.0,39.04,137325.90529247912,18.3669,18.3669,18.3105,18.3293,137325.9053
2008-08-04 15:50:00,39.04,39.04,38.95,38.96,167827.29805013927,18.3293,18.3293,18.2871,18.2918,167827.2981
2008-08-05 09:30:00,39.12,39.49,39.12,39.48,56545.96100278552,18.3669,18.5406,18.3669,18.5359,56545.961
2008-08-05 09:40:00,39.47,39.48,39.31,39.35,88300.8356545961,18.5312,18.5359,18.4561,18.4749,88300.8357
2008-08-05 09:50:00,39.35,39.38,39.3,39.35,68384.40111420614,18.4749,18.489,18.4514,18.4749,68384.4011
2008-08-05 10:00:00,39.35,39.4,39.2,39.3,70752.08913649025,18.4749,18.4983,18.4044,18.4514,70752.0891
2008-08-05 10:10:00,39.3,39.39,39.29,39.38,34958.21727019499,18.4514,18.4937,18.4467,18.489,34958.2173
2008-08-05 10:20:00,39.39,39.48,39.38,39.46,41364.902506963794,18.4937,18.5359,18.489,18.5265,41364.9025
2008-08-05 10:30:00,39.46,39.54,39.42,39.42,105292.4791086351,18.5265,18.5641,18.5077,18.5077,105292.4791
2008-08-05 10:40:00,39.42,39.59,39.42,39.58,57242.33983286908,18.5077,18.5876,18.5077,18.5829,57242.3398
2008-08-05 10:50:00,39.57,39.77,39.56,39.75,54874.65181058496,18.5782,18.6721,18.5735,18.6627,54874.6518
2008-08-05 11:00:00,39.73,39.83,39.71,39.83,44428.96935933148,18.6533,18.7002,18.6439,18.7002,44428.9694
2008-08-05 11:10:00,39.81,39.94,39.8,39.9,153064.0668523677,18.6908,18.7519,18.6861,18.7331,153064.0669
2008-08-05 11:20:00,39.9,40.01,39.89,40.01,57938.71866295265,18.7331,18.7847,18.7284,18.7847,57938.7187
2008-08-05 11:30:00,40.01,40.12,39.99,40.04,88857.93871866296,18.7847,18.8364,18.7754,18.7988,88857.9387
2008-08-05 11:40:00,40.03,40.04,39.94,39.98,81754.87465181059,18.7941,18.7988,18.7519,18.7707,81754.8747
2008-08-05 11:50:00,39.99,40.0,39.94,39.94,76462.39554317549,18.7754,18.78,18.7519,18.7519,76462.3955
2008-08-05 12:00:00,39.96,39.99,39.87,39.98,64902.50696378831,18.7613,18.7754,18.719,18.7707,64902.507
2008-08-05 12:10:00,39.98,40.0,39.94,39.98,37186.6295264624,18.7707,18.78,18.7519,18.7707,37186.6295
2008-08-05 12:20:00,39.99,40.06,39.98,40.05,37186.6295264624,18.7754,18.8082,18.7707,18.8035,37186.6295
2008-08-05 12:30:00,40.04,40.04,39.97,39.97,36768.802228412256,18.7988,18.7988,18.766,18.766,36768.8022
2008-08-05 12:40:00,39.98,40.02,39.91,40.02,35236.76880222841,18.7707,18.7894,18.7378,18.7894,35236.7688
2008-08-05 12:50:00,40.02,40.13,40.02,40.12,64902.50696378831,18.7894,18.8411,18.7894,18.8364,64902.507
2008-08-05 13:00:00,40.12,40.21,40.06,40.06,87743.73259052925,18.8364,18.8786,18.8082,18.8082,87743.7326
2008-08-05 13:10:00,40.07,40.11,40.05,40.09,41782.72980501393,18.8129,18.8317,18.8035,18.8223,41782.7298
2008-08-05 13:20:00,40.1,40.14,40.08,40.1,63927.57660167131,18.827,18.8458,18.8176,18.827,63927.5766
2008-08-05 13:30:00,40.1,40.14,40.09,40.11,47075.20891364903,18.827,18.8458,18.8223,18.8317,47075.2089
2008-08-05 13:40:00,40.11,40.21,40.09,40.11,54874.65181058496,18.8317,18.8786,18.8223,18.8317,54874.6518
2008-08-05 13:50:00,40.11,40.21,40.08,40.21,75069.63788300836,18.8317,18.8786,18.8176,18.8786,75069.6379
2008-08-05 14:00:00,40.2,40.31,40.07,40.11,151810.58495821728,18.8739,18.9256,18.8129,18.8317,151810.585
2008-08-05 14:10:00,40.11,40.37,40.06,40.26,83426.18384401115,18.8317,18.9538,18.8082,18.9021,83426.1838
2008-08-05 14:20:00,40.25,40.39,40.16,40.38,91643.45403899722,18.8974,18.9632,18.8552,18.9585,91643.454
2008-08-05 14:30:00,40.38,40.47,40.34,40.39,192061.28133704737,18.9585,19.0007,18.9397,18.9632,192061.2813
2008-08-05 14:40:00,40.39,40.53,40.39,40.43,93593.3147632312,18.9632,19.0289,18.9632,18.9819,93593.3148
2008-08-05 14:50:00,40.44,40.44,40.29,40.29,60167.13091922006,18.9866,18.9866,18.9162,18.9162,60167.1309
2008-08-05 15:00:00,40.29,40.32,40.25,40.27,113370.47353760448,18.9162,18.9303,18.8974,18.9068,113370.4735
2008-08-05 15:10:00,40.27,40.32,40.16,40.19,76462.39554317549,18.9068,18.9303,18.8552,18.8693,76462.3955
2008-08-05 15:20:00,40.19,40.19,40.09,40.11,68941.50417827298,18.8693,18.8693,18.8223,18.8317,68941.5042
2008-08-05 15:30:00,40.11,40.16,40.09,40.13,90668.52367688024,18.8317,18.8552,18.8223,18.8411,90668.5237
2008-08-05 15:40:00,40.14,40.35,40.13,40.32,310306.4066852368,18.8458,18.9444,18.8411,18.9303,310306.4067
2008-08-05 15:50:00,40.32,40.43,40.28,40.43,246657.3816155989,18.9303,18.9819,18.9115,18.9819,246657.3816
2008-08-06 09:30:00,40.5,40.5,40.04,40.26,78830.08356545962,19.0148,19.0148,18.7988,18.9021,78830.0836
2008-08-06 09:40:00,40.27,40.29,39.97,39.99,77576.6016713092,18.9068,18.9162,18.766,18.7754,77576.6017
2008-08-06 09:50:00,39.98,40.03,39.82,39.84,100835.65459610028,18.7707,18.7941,18.6955,18.7049,100835.6546
2008-08-06 10:00:00,39.85,39.87,39.78,39.82,64623.95543175488,18.7096,18.719,18.6768,18.6955,64623.9554
2008-08-06 10:10:00,39.83,39.88,39.71,39.83,77855.15320334262,18.7002,18.7237,18.6439,18.7002,77855.1532
2008-08-06 10:20:00,39.84,39.85,39.71,39.78,43036.21169916435,18.7049,18.7096,18.6439,18.6768,43036.2117
2008-08-06 10:30:00,39.79,39.83,39.62,39.67,121587.74373259052,18.6815,18.7002,18.6016,18.6251,121587.7437
2008-08-06 10:40:00,39.68,39.7,39.39,39.5,112256.26740947076,18.6298,18.6392,18.4937,18.5453,112256.2674
2008-08-06 10:50:00,39.5,39.56,39.48,39.55,47214.484679665744,18.5453,18.5735,18.5359,18.5688,47214.4847
2008-08-06 11:00:00,39.54,39.6,39.52,39.59,25069.63788300836,18.5641,18.5922,18.5547,18.5876,25069.6379
2008-08-06 11:10:00,39.6,39.66,39.54,39.55,99303.62116991644,18.5922,18.6204,18.5641,18.5688,99303.6212
2008-08-06 11:20:00,39.55,39.62,39.45,39.62,53760.44568245126,18.5688,18.6016,18.5218,18.6016,53760.4457
2008-08-06 11:30:00,39.63,39.81,39.61,39.79,30501.392757660167,18.6063,18.6908,18.5969,18.6815,30501.3928
2008-08-06 11:40:00,39.79,39.9,39.73,39.88,50278.55153203343,18.6815,18.7331,18.6533,18.7237,50278.5515
2008-08-06 11:50:00,39.88,39.88,39.76,39.8,47493.03621169917,18.7237,18.7237,18.6674,18.6861,47493.0362
2008-08-06 12:00:00,39.78,39.8,39.58,39.6,68523.67688022285,18.6768,18.6861,18.5829,18.5922,68523.6769
2008-08-06 12:10:00,39.6,39.6,39.47,39.58,52367.68802228413,18.5922,18.5922,18.5312,18.5829,52367.688
2008-08-06 12:20:00,39.58,39.62,39.55,39.58,39972.14484679666,18.5829,18.6016,18.5688,18.5829,39972.1448
2008-08-06 12:30:00,39.59,39.59,39.51,39.52,38718.66295264624,18.5876,18.5876,18.55,18.5547,38718.663
2008-08-06 12:40:00,39.52,39.53,39.45,39.45,57242.33983286908,18.5547,18.5594,18.5218,18.5218,57242.3398
2008-08-06 12:50:00,39.44,39.45,39.35,39.35,49303.621169916434,18.5171,18.5218,18.4749,18.4749,49303.6212
2008-08-06 13:00:00,39.35,39.38,39.25,39.37,84958.21727019499,18.4749,18.489,18.4279,18.4843,84958.2173
2008-08-06 13:10:00,39.33,39.38,39.32,39.35,67130.91922005572,18.4655,18.489,18.4608,18.4749,67130.9192
2008-08-06 13:20:00,39.33,39.41,39.32,39.4,35097.4930362117,18.4655,18.503,18.4608,18.4983,35097.493
2008-08-06 13:30:00,39.4,39.48,39.4,39.45,42200.55710306407,18.4983,18.5359,18.4983,18.5218,42200.5571
2008-08-06 13:40:00,39.45,39.49,39.43,39.45,52924.791086350975,18.5218,18.5406,18.5124,18.5218,52924.7911
2008-08-06 13:50:00,39.45,39.46,39.26,39.27,90389.9721448468,18.5218,18.5265,18.4326,18.4373,90389.9721
2008-08-06 14:00:00,39.26,39.43,39.26,39.37,107103.06406685236,18.4326,18.5124,18.4326,18.4843,107103.0641
2008-08-06 14:10:00,39.35,39.52,39.35,39.5,68523.67688022285,18.4749,18.5547,18.4749,18.5453,68523.6769
2008-08-06 14:20:00,39.5,39.56,39.5,39.5,56824.51253481895,18.5453,18.5735,18.5453,18.5453,56824.5125
2008-08-06 14:30:00,39.5,39.57,39.49,39.55,50417.82729805014,18.5453,18.5782,18.5406,18.5688,50417.8273
2008-08-06 14:40:00,39.55,39.55,39.45,39.5,86908.07799442897,18.5688,18.5688,18.5218,18.5453,86908.078
2008-08-06 14:50:00,39.5,39.59,39.48,39.48,78551.53203342619,18.5453,18.5876,18.5359,18.5359,78551.532
2008-08-06 15:00:00,39.48,39.51,39.47,39.48,77994.42896935933,18.5359,18.55,18.5312,18.5359,77994.429
2008-08-06 15:10:00,39.47,39.52,39.17,39.32,172005.57103064068,18.5312,18.5547,18.3904,18.4608,172005.571
2008-08-06 15:20:00,39.32,39.33,39.2,39.25,164763.2311977716,18.4608,18.4655,18.4044,18.4279,164763.2312
2008-08-06 15:30:00,39.25,39.27,39.03,39.06,189554.31754874653,18.4279,18.4373,18.3246,18.3387,189554.3175
2008-08-06 15:40:00,39.05,39.06,38.78,38.79,359331.4763231198,18.334,18.3387,18.2073,18.212,359331.4763
2008-08-06 15:50:00,38.79,39.25,38.78,39.25,840668.5236768803,18.212,18.4279,18.2073,18.4279,840668.5237
2008-08-07 09:30:00,37.62,38.05,37.52,37.96,1195403.8997214483,17.6626,17.8645,17.6157,17.8223,1195403.8997
2008-08-07 09:40:00,37.97,38.36,37.95,38.18,1023398.3286908078,17.827,18.0101,17.8176,17.9256,1023398.3287
2008-08-07 09:50:00,38.16,38.26,37.34,37.83,909470.7520891364,17.9162,17.9631,17.5312,17.7612,909470.7521
2008-08-07 10:00:00,37.83,38.0,37.8,37.95,315738.16155988857,17.7612,17.841,17.7471,17.8176,315738.1616
2008-08-07 10:10:00,37.94,37.94,37.73,37.8,366295.2646239555,17.8129,17.8129,17.7143,17.7471,366295.2646
2008-08-07 10:20:00,37.8,37.89,37.73,37.77,340250.6963788301,17.7471,17.7894,17.7143,17.7331,340250.6964
2008-08-07 10:30:00,37.76,37.79,37.75,37.76,110863.50974930364,17.7284,17.7425,17.7237,17.7284,110863.5097
2008-08-07 10:40:00,37.76,37.77,37.61,37.68,632451.2534818941,17.7284,17.7331,17.6579,17.6908,632451.2535
2008-08-07 10:50:00,37.67,37.93,37.65,37.75,297771.5877437326,17.6861,17.8082,17.6767,17.7237,297771.5877
2008-08-07 11:00:00,37.75,37.92,37.75,37.91,130362.11699164346,17.7237,17.8035,17.7237,17.7988,130362.117
2008-08-07 11:10:00,37.91,37.92,37.75,37.75,134818.94150417828,17.7988,17.8035,17.7237,17.7237,134818.9415
2008-08-07 11:20:00,37.75,37.86,37.74,37.77,129108.63509749304,17.7237,17.7753,17.719,17.7331,129108.6351
2008-08-07 11:30:00,37.77,37.85,37.76,37.81,109331.4763231198,17.7331,17.7706,17.7284,17.7518,109331.4763
2008-08-07 11:40:00,37.82,37.9,37.82,37.9,100557.10306406686,17.7565,17.7941,17.7565,17.7941,100557.1031
2008-08-07 11:50:00,37.9,38.0,37.84,37.86,386768.8022284123,17.7941,17.841,17.7659,17.7753,386768.8022
2008-08-07 12:00:00,37.86,37.92,37.76,37.77,108495.8217270195,17.7753,17.8035,17.7284,17.7331,108495.8217
2008-08-07 12:10:00,37.76,37.79,37.75,37.77,140389.9721448468,17.7284,17.7425,17.7237,17.7331,140389.9721
2008-08-07 12:20:00,37.76,37.78,37.75,37.78,97910.86350974932,17.7284,17.7378,17.7237,17.7378,97910.8635
2008-08-07 12:30:00,37.78,37.8,37.75,37.77,93593.3147632312,17.7378,17.7471,17.7237,17.7331,93593.3148
2008-08-07 12:40:00,37.77,37.78,37.76,37.77,87604.45682451254,17.7331,17.7378,17.7284,17.7331,87604.4568
2008-08-07 12:50:00,37.77,37.8,37.75,37.78,123676.88022284124,17.7331,17.7471,17.7237,17.7378,123676.8802
2008-08-07 13:00:00,37.78,37.82,37.76,37.82,123537.60445682453,17.7378,17.7565,17.7284,17.7565,123537.6045
2008-08-07 13:10:00,37.82,37.82,37.79,37.8,77298.05013927577,17.7565,17.7565,17.7425,17.7471,77298.0501
2008-08-07 13:20:00,37.8,37.82,37.77,37.8,171587.74373259055,17.7471,17.7565,17.7331,17.7471,171587.7437
2008-08-07 13:30:00,37.8,37.85,37.8,37.84,113788.3008356546,17.7471,17.7706,17.7471,17.7659,113788.3008
2008-08-07 13:40:00,37.84,37.85,37.73,37.75,211281.33704735377,17.7659,17.7706,17.7143,17.7237,211281.337
2008-08-07 13:50:00,37.75,37.79,37.74,37.76,280919.22005571035,17.7237,17.7425,17.719,17.7284,280919.2201
2008-08-07 14:00:00,37.77,37.77,37.74,37.75,108217.27019498608,17.7331,17.7331,17.719,17.7237,108217.2702
2008-08-07 14:10:00,37.75,37.92,37.74,37.91,174791.08635097495,17.7237,17.8035,17.719,17.7988,174791.0864
2008-08-07 14:20:00,37.91,38.13,37.89,38.13,238718.66295264623,17.7988,17.9021,17.7894,17.9021,238718.663
2008-08-07 14:30:00,38.14,38.57,38.14,38.51,426740.94707520894,17.9068,18.1087,17.9068,18.0805,426740.9471
2008-08-07 14:40:00,38.51,39.15,38.45,38.9,839554.3175487466,18.0805,18.381,18.0523,18.2636,839554.3175
2008-08-07 14:50:00,38.89,39.07,38.76,38.84,361002.7855153204,18.2589,18.3434,18.1979,18.2354,361002.7855
2008-08-07 15:00:00,38.85,39.01,38.82,38.87,281058.49582172703,18.2401,18.3152,18.226,18.2495,281058.4958
2008-08-07 15:10:00,38.87,38.87,38.71,38.81,207103.0640668524,18.2495,18.2495,18.1744,18.2213,207103.0641
2008-08-07 15:20:00,38.8,38.84,38.64,38.75,173816.15598885794,18.2166,18.2354,18.1415,18.1932,173816.156
2008-08-07 15:30:00,38.75,38.79,38.52,38.64,218245.12534818944,18.1932,18.212,18.0852,18.1415,218245.1253
2008-08-07 15:40:00,38.64,38.81,38.63,38.76,252646.23955431755,18.1415,18.2213,18.1368,18.1979,252646.2396
2008-08-07 15:50:00,38.79,38.79,38.54,38.57,284261.83844011143,18.212,18.212,18.0946,18.1087,284261.8384
2008-08-08 09:30:00,38.33,39.04,38.13,39.02,160863.50974930363,17.996,18.3293,17.9021,18.3199,160863.5097
2008-08-08 09:40:00,39.01,39.86,38.98,39.47,224651.81058495824,18.3152,18.7143,18.3012,18.5312,224651.8106
2008-08-08 09:50:00,39.46,39.53,39.35,39.45,247910.86350974927,18.5265,18.5594,18.4749,18.5218,247910.8635
2008-08-08 10:00:00,39.45,39.62,39.43,39.6,147214.48467966574,18.5218,18.6016,18.5124,18.5922,147214.4847
2008-08-08 10:10:00,39.59,39.7,39.45,39.5,165598.8857938719,18.5876,18.6392,18.5218,18.5453,165598.8858
2008-08-08 10:20:00,39.48,39.48,39.2,39.25,224930.3621169917,18.5359,18.5359,18.4044,18.4279,224930.3621
2008-08-08 10:30:00,39.26,39.29,39.12,39.14,183426.1838440112,18.4326,18.4467,18.3669,18.3763,183426.1838
2008-08-08 10:40:00,39.15,39.15,38.91,39.08,122284.1225626741,18.381,18.381,18.2683,18.3481,122284.1226
2008-08-08 10:50:00,39.07,39.11,38.89,38.92,91086.35097493036,18.3434,18.3622,18.2589,18.273,91086.351
2008-08-08 11:00:00,38.92,38.94,38.82,38.91,134261.83844011143,18.273,18.2824,18.226,18.2683,134261.8384
2008-08-08 11:10:00,38.91,39.14,38.9,39.01,138161.5598885794,18.2683,18.3763,18.2636,18.3152,138161.5599
2008-08-08 11:20:00,39.01,39.05,38.94,39.03,68245.12534818942,18.3152,18.334,18.2824,18.3246,68245.1253
2008-08-08 11:30:00,39.02,39.12,39.01,39.04,94150.41782729804,18.3199,18.3669,18.3152,18.3293,94150.4178
2008-08-08 11:40:00,39.04,39.05,38.92,38.94,61559.88857938719,18.3293,18.334,18.273,18.2824,61559.8886
2008-08-08 11:50:00,38.94,38.94,38.84,38.84,76323.11977715878,18.2824,18.2824,18.2354,18.2354,76323.1198
2008-08-08 12:00:00,38.84,38.85,38.68,38.69,72423.39832869082,18.2354,18.2401,18.1603,18.165,72423.3983
2008-08-08 12:10:00,38.69,38.82,38.69,38.82,97771.5877437326,18.165,18.226,18.165,18.226,97771.5877
2008-08-08 12:20:00,38.82,38.87,38.81,38.84,74512.53481894151,18.226,18.2495,18.2213,18.2354,74512.5348
2008-08-08 12:30:00,38.84,38.84,38.73,38.76,73676.88022284122,18.2354,18.2354,18.1838,18.1979,73676.8802
2008-08-08 12:40:00,38.76,38.76,38.65,38.66,45821.72701949861,18.1979,18.1979,18.1462,18.1509,45821.727
2008-08-08 12:50:00,38.66,38.66,38.6,38.64,87604.45682451254,18.1509,18.1509,18.1227,18.1415,87604.4568
2008-08-08 13:00:00,38.64,38.65,38.44,38.44,70473.53760445683,18.1415,18.1462,18.0476,18.0476,70473.5376
2008-08-08 13:10:00,38.43,38.52,38.43,38.45,53203.342618384406,18.0429,18.0852,18.0429,18.0523,53203.3426
2008-08-08 13:20:00,38.45,38.46,38.42,38.43,69080.7799442897,18.0523,18.057,18.0382,18.0429,69080.7799
2008-08-08 13:30:00,38.43,38.46,38.4,38.42,108077.99442896937,18.0429,18.057,18.0288,18.0382,108077.9944
2008-08-08 13:40:00,38.42,38.48,38.38,38.43,119359.33147632312,18.0382,18.0664,18.0195,18.0429,119359.3315
2008-08-08 13:50:00,38.43,38.45,38.41,38.41,60027.85515320335,18.0429,18.0523,18.0335,18.0335,60027.8552
2008-08-08 14:00:00,38.41,38.51,38.41,38.47,103481.89415041784,18.0335,18.0805,18.0335,18.0617,103481.8942
2008-08-08 14:10:00,38.47,38.56,38.47,38.48,82311.97771587744,18.0617,18.104,18.0617,18.0664,82311.9777
2008-08-08 14:20:00,38.48,38.58,38.48,38.56,96100.27855153204,18.0664,18.1134,18.0664,18.104,96100.2786
2008-08-08 14:30:00,38.56,38.66,38.56,38.66,123816.15598885796,18.104,18.1509,18.104,18.1509,123816.156
2008-08-08 14:40:00,38.65,38.72,38.61,38.64,145125.34818941506,18.1462,18.1791,18.1274,18.1415,145125.3482
2008-08-08 14:50:00,38.64,38.69,38.63,38.66,93454.03899721448,18.1415,18.165,18.1368,18.1509,93454.039
2008-08-08 15:00:00,38.67,38.8,38.66,38.76,274512.5348189415,18.1556,18.2166,18.1509,18.1979,274512.5348
2008-08-08 15:10:00,38.76,38.76,38.62,38.64,223398.3286908078,18.1979,18.1979,18.1321,18.1415,223398.3287
2008-08-08 15:20:00,38.64,38.68,38.58,38.66,443314.7632311978,18.1415,18.1603,18.1134,18.1509,443314.7632
2008-08-08 15:30:00,38.66,38.67,38.48,38.5,190250.6963788301,18.1509,18.1556,18.0664,18.0758,190250.6964
2008-08-08 15:40:00,38.5,38.56,38.38,38.42,268941.50417827297,18.0758,18.104,18.0195,18.0382,268941.5042
2008-08-08 15:50:00,38.42,38.61,38.41,38.59,252785.51532033423,18.0382,18.1274,18.0335,18.1181,252785.5153
2008-08-11 09:30:00,38.5,38.62,37.72,38.1,121309.19220055713,18.0758,18.1321,17.7096,17.888,121309.1922
2008-08-11 09:40:00,38.12,38.23,37.92,38.14,174233.9832869081,17.8974,17.949,17.8035,17.9068,174233.9833
2008-08-11 09:50:00,38.11,38.51,38.1,38.5,165877.4373259053,17.8927,18.0805,17.888,18.0758,165877.4373
2008-08-11 10:00:00,38.48,38.58,38.41,38.56,123259.05292479107,18.0664,18.1134,18.0335,18.104,123259.0529
2008-08-11 10:10:00,38.55,38.69,38.54,38.63,125487.4651810585,18.0993,18.165,18.0946,18.1368,125487.4652
2008-08-11 10:20:00,38.62,38.66,38.57,38.57,97075.20891364902,18.1321,18.1509,18.1087,18.1087,97075.2089
2008-08-11 10:30:00,38.57,38.57,38.41,38.55,153481.89415041782,18.1087,18.1087,18.0335,18.0993,153481.8942
2008-08-11 10:40:00,38.55,38.58,38.43,38.55,77576.6016713092,18.0993,18.1134,18.0429,18.0993,77576.6017
2008-08-11 10:50:00,38.55,38.62,38.54,38.62,54874.65181058496,18.0993,18.1321,18.0946,18.1321,54874.6518
2008-08-11 11:00:00,38.62,38.64,38.59,38.61,95821.72701949862,18.1321,18.1415,18.1181,18.1274,95821.727
2008-08-11 11:10:00,38.61,38.61,38.52,38.55,66155.98885793872,18.1274,18.1274,18.0852,18.0993,66155.9889
2008-08-11 11:20:00,38.55,38.61,38.52,38.61,77298.05013927577,18.0993,18.1274,18.0852,18.1274,77298.0501
2008-08-11 11:30:00,38.6,38.65,38.59,38.63,56824.51253481895,18.1227,18.1462,18.1181,18.1368,56824.5125
2008-08-11 11:40:00,38.63,38.63,38.52,38.53,168245.12534818944,18.1368,18.1368,18.0852,18.0899,168245.1253
2008-08-11 11:50:00,38.54,38.55,38.41,38.43,197632.3119777159,18.0946,18.0993,18.0335,18.0429,197632.312
2008-08-11 12:00:00,38.45,38.46,38.41,38.42,63231.197771587744,18.0523,18.057,18.0335,18.0382,63231.1978
2008-08-11 12:10:00,38.41,38.55,38.41,38.54,59470.75208913649,18.0335,18.0993,18.0335,18.0946,59470.7521
2008-08-11 12:20:00,38.54,38.59,38.54,38.58,76183.84401114206,18.0946,18.1181,18.0946,18.1134,76183.844
2008-08-11 12:30:00,38.59,38.59,38.52,38.54,39415.04178272981,18.1181,18.1181,18.0852,18.0946,39415.0418
2008-08-11 12:40:00,38.55,38.57,38.51,38.53,54456.82451253482,18.0993,18.1087,18.0805,18.0899,54456.8245
2008-08-11 12:50:00,38.53,38.74,38.52,38.73,138440.1114206128,18.0899,18.1885,18.0852,18.1838,138440.1114
2008-08-11 13:00:00,38.72,38.72,38.59,38.63,49582.172701949865,18.1791,18.1791,18.1181,18.1368,49582.1727
2008-08-11 13:10:00,38.64,38.71,38.63,38.71,74651.81058495822,18.1415,18.1744,18.1368,18.1744,74651.8106
2008-08-11 13:20:00,38.71,38.75,38.69,38.74,58077.99442896936,18.1744,18.1932,18.165,18.1885,58077.9944
2008-08-11 13:30:00,38.75,38.84,38.74,38.84,130640.66852367688,18.1932,18.2354,18.1885,18.2354,130640.6685
2008-08-11 13:40:00,38.83,38.83,38.74,38.79,55988.85793871867,18.2307,18.2307,18.1885,18.212,55988.8579
2008-08-11 13:50:00,38.78,38.84,38.76,38.76,72701.94986072424,18.2073,18.2354,18.1979,18.1979,72701.9499
2008-08-11 14:00:00,38.77,38.79,38.74,38.78,65598.88579387187,18.2026,18.212,18.1885,18.2073,65598.8858
2008-08-11 14:10:00,38.77,38.78,38.68,38.69,141086.35097493036,18.2026,18.2073,18.1603,18.165,141086.351
2008-08-11 14:20:00,38.69,38.71,38.59,38.59,69220.0557103064,18.165,18.1744,18.1181,18.1181,69220.0557
2008-08-11 14:30:00,38.6,38.63,38.47,38.49,70055.71030640669,18.1227,18.1368,18.0617,18.0711,70055.7103
2008-08-11 14:40:00,38.51,38.55,38.46,38.49,61559.88857938719,18.0805,18.0993,18.057,18.0711,61559.8886
2008-08-11 14:50:00,38.49,38.6,38.47,38.58,80362.11699164346,18.0711,18.1227,18.0617,18.1134,80362.117
2008-08-11 15:00:00,38.59,38.66,38.56,38.64,138022.28412256268,18.1181,18.1509,18.104,18.1415,138022.2841
2008-08-11 15:10:00,38.64,38.68,38.57,38.59,94428.96935933147,18.1415,18.1603,18.1087,18.1181,94428.9694
2008-08-11 15:20:00,38.58,38.66,38.54,38.64,85376.04456824512,18.1134,18.1509,18.0946,18.1415,85376.0446
2008-08-11 15:30:00,38.64,38.64,38.54,38.62,114763.2311977716,18.1415,18.1415,18.0946,18.1321,114763.2312
2008-08-11 15:40:00,38.62,38.73,38.62,38.73,140947.07520891365,18.1321,18.1838,18.1321,18.1838,140947.0752
2008-08-11 15:50:00,38.73,38.83,38.73,38.78,238718.66295264623,18.1838,18.2307,18.1838,18.2073,238718.663
2008-08-12 09:30:00,38.97,38.97,38.66,38.86,60863.50974930362,18.2965,18.2965,18.1509,18.2448,60863.5097
2008-08-12 09:40:00,38.86,38.89,38.61,38.66,55710.30640668524,18.2448,18.2589,18.1274,18.1509,55710.3064
2008-08-12 09:50:00,38.66,38.8,38.59,38.71,70612.81337047354,18.1509,18.2166,18.1181,18.1744,70612.8134
2008-08-12 10:00:00,38.72,38.92,38.71,38.79,49860.72423398329,18.1791,18.273,18.1744,18.212,49860.7242
2008-08-12 10:10:00,38.78,38.89,38.74,38.8,63788.3008356546,18.2073,18.2589,18.1885,18.2166,63788.3008
2008-08-12 10:20:00,38.82,38.82,38.65,38.65,49582.172701949865,18.226,18.226,18.1462,18.1462,49582.1727
2008-08-12 10:30:00,38.64,38.66,38.55,38.55,58635.09749303621,18.1415,18.1509,18.0993,18.0993,58635.0975
2008-08-12 10:40:00,38.56,38.63,38.55,38.62,41086.35097493036,18.104,18.1368,18.0993,18.1321,41086.351
2008-08-12 10:50:00,38.61,38.64,38.58,38.61,38161.55988857939,18.1274,18.1415,18.1134,18.1274,38161.5599
2008-08-12 11:00:00,38.61,38.71,38.6,38.7,38718.66295264624,18.1274,18.1744,18.1227,18.1697,38718.663
2008-08-12 11:10:00,38.7,38.71,38.59,38.64,50557.10306406685,18.1697,18.1744,18.1181,18.1415,50557.1031
2008-08-12 11:20:00,38.65,38.86,38.65,38.85,37325.90529247911,18.1462,18.2448,18.1462,18.2401,37325.9053
2008-08-12 11:30:00,38.84,38.85,38.68,38.68,46100.27855153204,18.2354,18.2401,18.1603,18.1603,46100.2786
2008-08-12 11:40:00,38.68,38.8,38.66,38.79,53760.44568245126,18.1603,18.2166,18.1509,18.212,53760.4457
2008-08-12 11:50:00,38.79,38.87,38.77,38.79,47632.31197771588,18.212,18.2495,18.2026,18.212,47632.312
2008-08-12 12:00:00,38.79,38.79,38.7,38.72,45682.45125348189,18.212,18.212,18.1697,18.1791,45682.4513
2008-08-12 12:10:00,38.72,38.72,38.59,38.71,56545.96100278552,18.1791,18.1791,18.1181,18.1744,56545.961
2008-08-12 12:20:00,38.7,38.74,38.64,38.69,29944.28969359332,18.1697,18.1885,18.1415,18.165,29944.2897
2008-08-12 12:30:00,38.69,38.71,38.63,38.71,32172.70194986073,18.165,18.1744,18.1368,18.1744,32172.7019
2008-08-12 12:40:00,38.71,38.79,38.66,38.66,30222.841225626744,18.1744,18.212,18.1509,18.1509,30222.8412
2008-08-12 12:50:00,38.66,38.74,38.63,38.74,21587.74373259053,18.1509,18.1885,18.1368,18.1885,21587.7437
2008-08-12 13:00:00,38.74,38.74,38.66,38.69,32451.25348189416,18.1885,18.1885,18.1509,18.165,32451.2535
2008-08-12 13:10:00,38.69,38.69,38.61,38.66,16434.540389972146,18.165,18.165,18.1274,18.1509,16434.5404
2008-08-12 13:20:00,38.66,38.66,38.59,38.66,17688.022284122562,18.1509,18.1509,18.1181,18.1509,17688.0223
2008-08-12 13:30:00,38.63,38.64,38.56,38.56,35376.044568245125,18.1368,18.1415,18.104,18.104,35376.0446
2008-08-12 13:40:00,38.57,38.64,38.56,38.56,12395.543175487466,18.1087,18.1415,18.104,18.104,12395.5432
2008-08-12 13:50:00,38.56,38.59,38.48,38.56,47910.86350974931,18.104,18.1181,18.0664,18.104,47910.8635
2008-08-12 14:00:00,38.56,38.61,38.55,38.56,33008.356545961,18.104,18.1274,18.0993,18.104,33008.3565
2008-08-12 14:10:00,38.56,38.59,38.56,38.57,33286.908077994434,18.104,18.1181,18.104,18.1087,33286.9081
2008-08-12 14:20:00,38.56,38.69,38.56,38.67,49442.89693593315,18.104,18.165,18.104,18.1556,49442.8969
2008-08-12 14:30:00,38.66,38.66,38.58,38.59,27576.601671309192,18.1509,18.1509,18.1134,18.1181,27576.6017
2008-08-12 14:40:00,38.58,38.63,38.56,38.57,43871.86629526463,18.1134,18.1368,18.104,18.1087,43871.8663
2008-08-12 14:50:00,38.58,38.65,38.56,38.56,71169.9164345404,18.1134,18.1462,18.104,18.104,71169.9164
2008-08-12 15:00:00,38.56,38.57,38.47,38.52,68941.50417827298,18.104,18.1087,18.0617,18.0852,68941.5042
2008-08-12 15:10:00,38.53,38.54,38.46,38.53,61002.785515320335,18.0899,18.0946,18.057,18.0899,61002.7855
2008-08-12 15:20:00,38.51,38.56,38.45,38.45,73537.60445682451,18.0805,18.104,18.0523,18.0523,73537.6045
2008-08-12 15:30:00,38.44,38.48,38.39,38.43,119359.33147632312,18.0476,18.0664,18.0242,18.0429,119359.3315
2008-08-12 15:40:00,38.43,38.48,38.41,38.48,123955.43175487466,18.0429,18.0664,18.0335,18.0664,123955.4318
2008-08-12 15:50:00,38.48,38.59,38.47,38.57,196239.55431754875,18.0664,18.1181,18.0617,18.1087,196239.5543
2008-08-13 09:30:00,38.4,39.09,38.4,39.08,147214.48467966574,18.0288,18.3528,18.0288,18.3481,147214.4847
2008-08-13 09:40:00,39.06,39.11,38.82,38.95,103203.3426183844,18.3387,18.3622,18.226,18.2871,103203.3426
2008-08-13 09:50:00,38.95,39.13,38.88,39.08,163788.3008356546,18.2871,18.3716,18.2542,18.3481,163788.3008
2008-08-13 10:00:00,39.09,39.2,39.07,39.17,84261.83844011143,18.3528,18.4044,18.3434,18.3904,84261.8384
2008-08-13 10:10:00,39.18,39.22,39.1,39.22,64066.85236768803,18.3951,18.4138,18.3575,18.4138,64066.8524
2008-08-13 10:20:00,39.2,39.35,39.15,39.22,186072.4233983287,18.4044,18.4749,18.381,18.4138,186072.4234
2008-08-13 10:30:00,39.22,39.22,39.05,39.1,223259.0529247911,18.4138,18.4138,18.334,18.3575,223259.0529
2008-08-13 10:40:00,39.11,39.13,39.08,39.12,152924.79108635098,18.3622,18.3716,18.3481,18.3669,152924.7911
2008-08-13 10:50:00,39.12,39.13,39.1,39.12,228412.25626740948,18.3669,18.3716,18.3575,18.3669,228412.2563
2008-08-13 11:00:00,39.12,39.26,39.03,39.07,272841.2256267409,18.3669,18.4326,18.3246,18.3434,272841.2256
2008-08-13 11:10:00,39.07,39.15,38.89,39.0,320473.5376044568,18.3434,18.381,18.2589,18.3105,320473.5376
2008-08-13 11:20:00,38.99,38.99,38.85,38.86,210445.6824512535,18.3059,18.3059,18.2401,18.2448,210445.6825
2008-08-13 11:30:00,38.85,38.89,38.71,38.82,180222.8412256268,18.2401,18.2589,18.1744,18.226,180222.8412
2008-08-13 11:40:00,38.86,38.86,38.64,38.7,131894.1504178273,18.2448,18.2448,18.1415,18.1697,131894.1504
2008-08-13 11:50:00,38.69,38.79,38.65,38.78,68245.12534818942,18.165,18.212,18.1462,18.2073,68245.1253
2008-08-13 12:00:00,38.77,38.89,38.77,38.8,86211.69916434541,18.2026,18.2589,18.2026,18.2166,86211.6992
2008-08-13 12:10:00,38.8,38.84,38.75,38.76,80779.9442896936,18.2166,18.2354,18.1932,18.1979,80779.9443
2008-08-13 12:20:00,38.75,38.82,38.74,38.77,49721.44846796658,18.1932,18.226,18.1885,18.2026,49721.4485
2008-08-13 12:30:00,38.76,38.81,38.75,38.76,35933.14763231198,18.1979,18.2213,18.1932,18.1979,35933.1476
2008-08-13 12:40:00,38.75,38.77,38.63,38.65,28272.98050139276,18.1932,18.2026,18.1368,18.1462,28272.9805
2008-08-13 12:50:00,38.64,38.66,38.63,38.64,54456.82451253482,18.1415,18.1509,18.1368,18.1415,54456.8245
2008-08-13 13:00:00,38.64,38.66,38.63,38.63,65459.61002785516,18.1415,18.1509,18.1368,18.1368,65459.61
2008-08-13 13:10:00,38.63,38.66,38.61,38.63,40111.420612813374,18.1368,18.1509,18.1274,18.1368,40111.4206
2008-08-13 13:20:00,38.63,38.72,38.63,38.71,59192.20055710307,18.1368,18.1791,18.1368,18.1744,59192.2006
2008-08-13 13:30:00,38.7,38.84,38.69,38.82,44568.24512534819,18.1697,18.2354,18.165,18.226,44568.2451
2008-08-13 13:40:00,38.8,38.89,38.77,38.77,92757.66016713092,18.2166,18.2589,18.2026,18.2026,92757.6602
2008-08-13 13:50:00,38.77,38.84,38.74,38.83,52785.51532033426,18.2026,18.2354,18.1885,18.2307,52785.5153
2008-08-13 14:00:00,38.82,38.87,38.73,38.76,71309.19220055711,18.226,18.2495,18.1838,18.1979,71309.1922
2008-08-13 14:10:00,38.76,38.79,38.68,38.74,187186.6295264624,18.1979,18.212,18.1603,18.1885,187186.6295
2008-08-13 14:20:00,38.71,38.81,38.69,38.77,42896.93593314764,18.1744,18.2213,18.165,18.2026,42896.9359
2008-08-13 14:30:00,38.78,38.79,38.76,38.76,35376.044568245125,18.2073,18.212,18.1979,18.1979,35376.0446
2008-08-13 14:40:00,38.77,38.88,38.76,38.86,29805.013927576605,18.2026,18.2542,18.1979,18.2448,29805.0139
2008-08-13 14:50:00,38.86,38.95,38.82,38.95,48885.7938718663,18.2448,18.2871,18.226,18.2871,48885.7939
2008-08-13 15:00:00,38.95,38.96,38.82,38.82,98885.7938718663,18.2871,18.2918,18.226,18.226,98885.7939
2008-08-13 15:10:00,38.83,38.91,38.81,38.83,88579.38718662954,18.2307,18.2683,18.2213,18.2307,88579.3872
2008-08-13 15:20:00,38.82,38.84,38.76,38.78,82311.97771587744,18.226,18.2354,18.1979,18.2073,82311.9777
2008-08-13 15:30:00,38.77,38.78,38.69,38.73,128133.70473537606,18.2026,18.2073,18.165,18.1838,128133.7047
2008-08-13 15:40:00,38.73,38.74,38.68,38.7,101392.75766016712,18.1838,18.1885,18.1603,18.1697,101392.7577
2008-08-13 15:50:00,38.7,38.84,38.66,38.76,185933.147632312,18.1697,18.2354,18.1509,18.1979,185933.1476
2008-08-14 09:30:00,38.55,38.87,38.48,38.71,117409.47075208914,18.0993,18.2495,18.0664,18.1744,117409.4708
2008-08-14 09:40:00,38.74,38.81,38.66,38.76,95682.4512534819,18.1885,18.2213,18.1509,18.1979,95682.4513
2008-08-14 09:50:00,38.73,38.84,38.7,38.84,105013.92757660168,18.1838,18.2354,18.1697,18.2354,105013.9276
2008-08-14 10:00:00,38.82,38.84,38.71,38.72,65877.4373259053,18.226,18.2354,18.1744,18.1791,65877.4373
2008-08-14 10:10:00,38.73,38.73,38.63,38.66,81894.1504178273,18.1838,18.1838,18.1368,18.1509,81894.1504
2008-08-14 10:20:00,38.65,38.74,38.56,38.71,131615.59888579388,18.1462,18.1885,18.104,18.1744,131615.5989
2008-08-14 10:30:00,38.72,38.99,38.7,38.93,88718.66295264625,18.1791,18.3059,18.1697,18.2777,88718.663
2008-08-14 10:40:00,38.93,39.17,38.93,39.16,69498.60724233984,18.2777,18.3904,18.2777,18.3857,69498.6072
2008-08-14 10:50:00,39.17,39.23,39.11,39.23,111281.33704735377,18.3904,18.4185,18.3622,18.4185,111281.337
2008-08-14 11:00:00,39.22,39.37,39.22,39.37,74930.36211699164,18.4138,18.4843,18.4138,18.4843,74930.3621
2008-08-14 11:10:00,39.38,39.56,39.35,39.55,71727.01949860725,18.489,18.5735,18.4749,18.5688,71727.0195
2008-08-14 11:20:00,39.55,39.71,39.53,39.56,134818.94150417828,18.5688,18.6439,18.5594,18.5735,134818.9415
2008-08-14 11:30:00,39.55,39.63,39.48,39.57,45961.00278551533,18.5688,18.6063,18.5359,18.5782,45961.0028
2008-08-14 11:40:00,39.57,39.57,39.49,39.51,22841.225626740947,18.5782,18.5782,18.5406,18.55,22841.2256
2008-08-14 11:50:00,39.5,39.69,39.48,39.68,91504.17827298053,18.5453,18.6345,18.5359,18.6298,91504.1783
2008-08-14 12:00:00,39.68,39.74,39.68,39.73,47910.86350974931,18.6298,18.658,18.6298,18.6533,47910.8635
2008-08-14 12:10:00,39.73,39.83,39.73,39.76,70055.71030640669,18.6533,18.7002,18.6533,18.6674,70055.7103
2008-08-14 12:20:00,39.76,39.88,39.76,39.84,94150.41782729804,18.6674,18.7237,18.6674,18.7049,94150.4178
2008-08-14 12:30:00,39.84,39.92,39.83,39.87,66852.36768802229,18.7049,18.7425,18.7002,18.719,66852.3677
2008-08-14 12:40:00,39.86,39.99,39.85,39.91,111699.1643454039,18.7143,18.7754,18.7096,18.7378,111699.1643
2008-08-14 12:50:00,39.91,39.93,39.87,39.87,35654.596100278555,18.7378,18.7472,18.719,18.719,35654.5961
2008-08-14 13:00:00,39.87,39.89,39.86,39.87,29247.91086350975,18.719,18.7284,18.7143,18.719,29247.9109
2008-08-14 13:10:00,39.87,39.89,39.8,39.8,29526.46239554317,18.719,18.7284,18.6861,18.6861,29526.4624
2008-08-14 13:20:00,39.8,39.86,39.8,39.85,37604.45682451253,18.6861,18.7143,18.6861,18.7096,37604.4568
2008-08-14 13:30:00,39.84,39.88,39.79,39.8,81197.77158774374,18.7049,18.7237,18.6815,18.6861,81197.7716
2008-08-14 13:40:00,39.81,39.86,39.8,39.86,95682.4512534819,18.6908,18.7143,18.6861,18.7143,95682.4513
2008-08-14 13:50:00,39.86,39.88,39.83,39.86,55988.85793871867,18.7143,18.7237,18.7002,18.7143,55988.8579
2008-08-14 14:00:00,39.86,39.9,39.83,39.86,62674.0947075209,18.7143,18.7331,18.7002,18.7143,62674.0947
2008-08-14 14:10:00,39.86,39.91,39.86,39.88,69637.88300835656,18.7143,18.7378,18.7143,18.7237,69637.883
2008-08-14 14:20:00,39.88,39.89,39.75,39.76,75626.74094707522,18.7237,18.7284,18.6627,18.6674,75626.7409
2008-08-14 14:30:00,39.76,39.78,39.73,39.76,76044.56824512535,18.6674,18.6768,18.6533,18.6674,76044.5682
2008-08-14 14:40:00,39.75,39.78,39.73,39.78,86490.25069637883,18.6627,18.6768,18.6533,18.6768,86490.2507
2008-08-14 14:50:00,39.78,39.81,39.78,39.79,36490.25069637883,18.6768,18.6908,18.6768,18.6815,36490.2507
2008-08-14 15:00:00,39.79,39.81,39.76,39.81,81337.04735376046,18.6815,18.6908,18.6674,18.6908,81337.0474
2008-08-14 15:10:00,39.81,39.88,39.79,39.86,66573.81615598887,18.6908,18.7237,18.6815,18.7143,66573.8162
2008-08-14 15:20:00,39.86,39.88,39.83,39.86,107103.06406685236,18.7143,18.7237,18.7002,18.7143,107103.0641
2008-08-14 15:30:00,39.86,39.9,39.8,39.86,142061.28133704737,18.7143,18.7331,18.6861,18.7143,142061.2813
2008-08-14 15:40:00,39.86,39.93,39.85,39.92,196378.83008356547,18.7143,18.7472,18.7096,18.7425,196378.8301
2008-08-14 15:50:00,39.92,39.93,39.83,39.86,313091.9220055711,18.7425,18.7472,18.7002,18.7143,313091.922
2008-08-15 09:30:00,40.02,40.18,39.94,40.14,426323.1197771588,18.7894,18.8646,18.7519,18.8458,426323.1198
2008-08-15 09:40:00,40.17,40.21,40.06,40.06,51949.86072423399,18.8599,18.8786,18.8082,18.8082,51949.8607
2008-08-15 09:50:00,40.06,40.21,40.02,40.09,71727.01949860725,18.8082,18.8786,18.7894,18.8223,71727.0195
2008-08-15 10:00:00,40.11,40.27,39.98,40.06,84540.38997214485,18.8317,18.9068,18.7707,18.8082,84540.39
2008-08-15 10:10:00,40.07,40.12,40.01,40.05,112256.26740947076,18.8129,18.8364,18.7847,18.8035,112256.2674
2008-08-15 10:20:00,40.06,40.16,40.06,40.06,61281.337047353765,18.8082,18.8552,18.8082,18.8082,61281.337
2008-08-15 10:30:00,40.06,40.17,40.06,40.14,66573.81615598887,18.8082,18.8599,18.8082,18.8458,66573.8162
2008-08-15 10:40:00,40.14,40.19,40.09,40.19,57520.89136490251,18.8458,18.8693,18.8223,18.8693,57520.8914
2008-08-15 10:50:00,40.19,40.32,40.18,40.29,59052.92479108636,18.8693,18.9303,18.8646,18.9162,59052.9248
2008-08-15 11:00:00,40.28,40.29,40.19,40.21,45264.62395543176,18.9115,18.9162,18.8693,18.8786,45264.624
2008-08-15 11:10:00,40.21,40.27,40.19,40.22,37743.73259052925,18.8786,18.9068,18.8693,18.8833,37743.7326
2008-08-15 11:20:00,40.21,40.22,40.12,40.12,66434.54038997214,18.8786,18.8833,18.8364,18.8364,66434.5404
2008-08-15 11:30:00,40.12,40.2,40.05,40.05,53203.342618384406,18.8364,18.8739,18.8035,18.8035,53203.3426
2008-08-15 11:40:00,40.04,40.08,39.99,40.04,76601.6713091922,18.7988,18.8176,18.7754,18.7988,76601.6713
2008-08-15 11:50:00,40.04,40.06,39.99,40.05,71030.64066852369,18.7988,18.8082,18.7754,18.8035,71030.6407
2008-08-15 12:00:00,40.04,40.05,39.97,39.97,40668.52367688023,18.7988,18.8035,18.766,18.766,40668.5237
2008-08-15 12:10:00,39.96,39.98,39.88,39.96,50557.10306406685,18.7613,18.7707,18.7237,18.7613,50557.1031
2008-08-15 12:20:00,39.97,40.09,39.96,40.08,50974.930362117,18.766,18.8223,18.7613,18.8176,50974.9304
2008-08-15 12:30:00,40.08,40.11,40.04,40.07,76740.94707520891,18.8176,18.8317,18.7988,18.8129,76740.9471
2008-08-15 12:40:00,40.09,40.14,40.07,40.14,31615.598885793872,18.8223,18.8458,18.8129,18.8458,31615.5989
2008-08-15 12:50:00,40.14,40.15,40.09,40.1,32033.42618384401,18.8458,18.8505,18.8223,18.827,32033.4262
2008-08-15 13:00:00,40.11,40.14,40.09,40.11,18523.676880222843,18.8317,18.8458,18.8223,18.8317,18523.6769
2008-08-15 13:10:00,40.11,40.12,40.06,40.1,33008.356545961,18.8317,18.8364,18.8082,18.827,33008.3565
2008-08-15 13:20:00,40.09,40.11,40.06,40.06,39415.04178272981,18.8223,18.8317,18.8082,18.8082,39415.0418
2008-08-15 13:30:00,40.06,40.1,40.06,40.07,21727.01949860724,18.8082,18.827,18.8082,18.8129,21727.0195
2008-08-15 13:40:00,40.07,40.08,40.05,40.08,23955.43175487465,18.8129,18.8176,18.8035,18.8176,23955.4318
2008-08-15 13:50:00,40.08,40.08,40.06,40.06,38022.28412256268,18.8176,18.8176,18.8082,18.8082,38022.2841
2008-08-15 14:00:00,40.06,40.11,40.06,40.08,60167.13091922006,18.8082,18.8317,18.8082,18.8176,60167.1309
2008-08-15 14:10:00,40.06,40.12,40.06,40.08,36908.07799442897,18.8082,18.8364,18.8082,18.8176,36908.078
2008-08-15 14:20:00,40.07,40.09,39.98,39.99,49303.621169916434,18.8129,18.8223,18.7707,18.7754,49303.6212
2008-08-15 14:30:00,39.99,40.07,39.99,40.05,108077.99442896937,18.7754,18.8129,18.7754,18.8035,108077.9944
2008-08-15 14:40:00,40.04,40.08,40.03,40.06,64345.40389972145,18.7988,18.8176,18.7941,18.8082,64345.4039
2008-08-15 14:50:00,40.06,40.1,40.05,40.06,82311.97771587744,18.8082,18.827,18.8035,18.8082,82311.9777
2008-08-15 15:00:00,40.05,40.11,40.04,40.06,73398.3286908078,18.8035,18.8317,18.7988,18.8082,73398.3287
2008-08-15 15:10:00,40.06,40.07,40.02,40.06,122701.94986072424,18.8082,18.8129,18.7894,18.8082,122701.9499
2008-08-15 15:20:00,40.06,40.12,40.05,40.1,68941.50417827298,18.8082,18.8364,18.8035,18.827,68941.5042
2008-08-15 15:30:00,40.09,40.21,40.09,40.2,89972.14484679667,18.8223,18.8786,18.8223,18.8739,89972.1448
2008-08-15 15:40:00,40.2,40.24,40.16,40.21,172005.57103064068,18.8739,18.8927,18.8552,18.8786,172005.571
2008-08-15 15:50:00,40.21,40.28,40.2,40.26,240250.6963788301,18.8786,18.9115,18.8739,18.9021,240250.6964
2008-08-18 09:30:00,40.31,40.31,40.12,40.27,150974.930362117,18.9256,18.9256,18.8364,18.9068,150974.9304
2008-08-18 09:40:00,40.27,40.3,40.19,40.28,103899.72144846796,18.9068,18.9209,18.8693,18.9115,103899.7214
2008-08-18 09:50:00,40.27,40.29,39.92,40.07,100557.10306406686,18.9068,18.9162,18.7425,18.8129,100557.1031
2008-08-18 10:00:00,40.06,40.13,39.91,40.1,77437.32590529248,18.8082,18.8411,18.7378,18.827,77437.3259
2008-08-18 10:10:00,40.1,40.2,40.05,40.12,65877.4373259053,18.827,18.8739,18.8035,18.8364,65877.4373
2008-08-18 10:20:00,40.12,40.24,40.06,40.24,156963.78830083567,18.8364,18.8927,18.8082,18.8927,156963.7883
2008-08-18 10:30:00,40.24,40.28,40.2,40.24,50278.55153203343,18.8927,18.9115,18.8739,18.8927,50278.5515
2008-08-18 10:40:00,40.24,40.35,40.24,40.31,220473.53760445683,18.8927,18.9444,18.8927,18.9256,220473.5376
2008-08-18 10:50:00,40.31,40.42,40.31,40.37,40111.420612813374,18.9256,18.9772,18.9256,18.9538,40111.4206
2008-08-18 11:00:00,40.36,40.47,40.32,40.42,89693.59331476323,18.9491,19.0007,18.9303,18.9772,89693.5933
2008-08-18 11:10:00,40.42,40.46,40.37,40.39,47493.03621169917,18.9772,18.996,18.9538,18.9632,47493.0362
2008-08-18 11:20:00,40.39,40.42,40.37,40.4,44428.96935933148,18.9632,18.9772,18.9538,18.9678,44428.9694
2008-08-18 11:30:00,40.4,40.44,40.37,40.44,36768.802228412256,18.9678,18.9866,18.9538,18.9866,36768.8022
2008-08-18 11:40:00,40.42,40.42,40.39,40.39,9052.924791086352,18.9772,18.9772,18.9632,18.9632,9052.9248
2008-08-18 11:50:00,40.39,40.44,40.36,40.36,54735.37604456825,18.9632,18.9866,18.9491,18.9491,54735.376
2008-08-18 12:00:00,40.36,40.39,40.27,40.37,70473.53760445683,18.9491,18.9632,18.9068,18.9538,70473.5376
2008-08-18 12:10:00,40.39,40.39,40.35,40.37,110863.50974930364,18.9632,18.9632,18.9444,18.9538,110863.5097
2008-08-18 12:20:00,40.36,40.41,40.35,40.39,45264.62395543176,18.9491,18.9725,18.9444,18.9632,45264.624
2008-08-18 12:30:00,40.39,40.41,40.31,40.34,64484.67966573816,18.9632,18.9725,18.9256,18.9397,64484.6797
2008-08-18 12:40:00,40.34,40.39,40.29,40.39,141364.9025069638,18.9397,18.9632,18.9162,18.9632,141364.9025
2008-08-18 12:50:00,40.38,40.38,40.34,40.36,30362.116991643456,18.9585,18.9585,18.9397,18.9491,30362.117
2008-08-18 13:00:00,40.37,40.46,40.36,40.44,33147.632311977715,18.9538,18.996,18.9491,18.9866,33147.6323
2008-08-18 13:10:00,40.44,40.44,40.39,40.4,69637.88300835656,18.9866,18.9866,18.9632,18.9678,69637.883
2008-08-18 13:20:00,40.41,40.5,40.4,40.48,35793.87186629527,18.9725,19.0148,18.9678,19.0054,35793.8719
2008-08-18 13:30:00,40.47,40.5,40.4,40.4,40807.79944289694,19.0007,19.0148,18.9678,18.9678,40807.7994
2008-08-18 13:40:00,40.39,40.4,40.29,40.29,143454.0389972145,18.9632,18.9678,18.9162,18.9162,143454.039
2008-08-18 13:50:00,40.29,40.31,40.2,40.23,80222.84122562675,18.9162,18.9256,18.8739,18.888,80222.8412
2008-08-18 14:00:00,40.23,40.24,40.16,40.18,70891.36490250696,18.888,18.8927,18.8552,18.8646,70891.3649
2008-08-18 14:10:00,40.18,40.25,40.18,40.18,72284.12256267409,18.8646,18.8974,18.8646,18.8646,72284.1226
2008-08-18 14:20:00,40.19,40.21,40.14,40.18,39693.59331476323,18.8693,18.8786,18.8458,18.8646,39693.5933
2008-08-18 14:30:00,40.18,40.2,40.16,40.2,33565.45961002786,18.8646,18.8739,18.8552,18.8739,33565.4596
2008-08-18 14:40:00,40.2,40.21,40.18,40.19,45821.72701949861,18.8739,18.8786,18.8646,18.8693,45821.727
2008-08-18 14:50:00,40.19,40.2,40.12,40.14,32451.25348189416,18.8693,18.8739,18.8364,18.8458,32451.2535
2008-08-18 15:00:00,40.14,40.15,40.04,40.08,53064.066852367694,18.8458,18.8505,18.7988,18.8176,53064.0669
2008-08-18 15:10:00,40.08,40.15,40.06,40.14,59888.57938718663,18.8176,18.8505,18.8082,18.8458,59888.5794
2008-08-18 15:20:00,40.15,40.23,40.11,40.16,70473.53760445683,18.8505,18.888,18.8317,18.8552,70473.5376
2008-08-18 15:30:00,40.15,40.21,40.13,40.2,67548.74651810585,18.8505,18.8786,18.8411,18.8739,67548.7465
2008-08-18 15:40:00,40.19,40.2,40.05,40.14,82172.70194986073,18.8693,18.8739,18.8035,18.8458,82172.7019
2008-08-18 15:50:00,40.14,40.22,40.13,40.21,212116.9916434541,18.8458,18.8833,18.8411,18.8786,212116.9916
2008-08-19 09:30:00,39.91,40.23,39.83,40.12,109610.0278551532,18.7378,18.888,18.7002,18.8364,109610.0279
2008-08-19 09:40:00,40.12,40.16,39.89,39.97,80222.84122562675,18.8364,18.8552,18.7284,18.766,80222.8412
2008-08-19 09:50:00,39.97,40.11,39.96,40.07,78133.70473537604,18.766,18.8317,18.7613,18.8129,78133.7047
2008-08-19 10:00:00,40.06,40.06,39.86,39.88,33286.908077994434,18.8082,18.8082,18.7143,18.7237,33286.9081
2008-08-19 10:10:00,39.88,40.01,39.88,39.93,42757.66016713092,18.7237,18.7847,18.7237,18.7472,42757.6602
2008-08-19 10:20:00,39.91,39.94,39.87,39.92,29387.186629526463,18.7378,18.7519,18.719,18.7425,29387.1866
2008-08-19 10:30:00,39.92,40.02,39.83,39.85,43314.76323119777,18.7425,18.7894,18.7002,18.7096,43314.7632
2008-08-19 10:40:00,39.86,39.91,39.85,39.88,28830.08356545961,18.7143,18.7378,18.7096,18.7237,28830.0836
2008-08-19 10:50:00,39.88,39.88,39.75,39.86,57103.06406685237,18.7237,18.7237,18.6627,18.7143,57103.0641
2008-08-19 11:00:00,39.86,39.86,39.81,39.84,33983.28690807799,18.7143,18.7143,18.6908,18.7049,33983.2869
2008-08-19 11:10:00,39.83,39.86,39.76,39.78,42339.83286908078,18.7002,18.7143,18.6674,18.6768,42339.8329
2008-08-19 11:20:00,39.78,39.81,39.73,39.77,46935.93314763231,18.6768,18.6908,18.6533,18.6721,46935.9331
2008-08-19 11:30:00,39.78,39.81,39.75,39.76,24233.98328690808,18.6768,18.6908,18.6627,18.6674,24233.9833
2008-08-19 11:40:00,39.77,39.81,39.74,39.74,19080.77994428969,18.6721,18.6908,18.658,18.658,19080.7799
2008-08-19 11:50:00,39.74,39.75,39.68,39.68,39972.14484679666,18.658,18.6627,18.6298,18.6298,39972.1448
2008-08-19 12:00:00,39.68,39.7,39.66,39.66,35933.14763231198,18.6298,18.6392,18.6204,18.6204,35933.1476
2008-08-19 12:10:00,39.66,39.78,39.65,39.78,40111.420612813374,18.6204,18.6768,18.6157,18.6768,40111.4206
2008-08-19 12:20:00,39.79,39.79,39.72,39.75,22841.225626740947,18.6815,18.6815,18.6486,18.6627,22841.2256
2008-08-19 12:30:00,39.75,39.82,39.73,39.79,31058.49582172702,18.6627,18.6955,18.6533,18.6815,31058.4958
2008-08-19 12:40:00,39.78,39.79,39.73,39.79,23676.880222841228,18.6768,18.6815,18.6533,18.6815,23676.8802
2008-08-19 12:50:00,39.78,39.83,39.78,39.8,25766.01671309192,18.6768,18.7002,18.6768,18.6861,25766.0167
2008-08-19 13:00:00,39.8,39.82,39.77,39.81,29387.186629526463,18.6861,18.6955,18.6721,18.6908,29387.1866
2008-08-19 13:10:00,39.8,39.91,39.8,39.81,25348.189415041783,18.6861,18.7378,18.6861,18.6908,25348.1894
2008-08-19 13:20:00,39.81,39.85,39.81,39.84,39554.31754874652,18.6908,18.7096,18.6908,18.7049,39554.3175
2008-08-19 13:30:00,39.84,39.94,39.84,39.91,71309.19220055711,18.7049,18.7519,18.7049,18.7378,71309.1922
2008-08-19 13:40:00,39.91,39.95,39.81,39.94,80083.56545961004,18.7378,18.7566,18.6908,18.7519,80083.5655
2008-08-19 13:50:00,39.94,39.94,39.82,39.86,33983.28690807799,18.7519,18.7519,18.6955,18.7143,33983.2869
2008-08-19 14:00:00,39.85,39.88,39.83,39.87,33983.28690807799,18.7096,18.7237,18.7002,18.719,33983.2869
2008-08-19 14:10:00,39.86,39.89,39.84,39.85,38161.55988857939,18.7143,18.7284,18.7049,18.7096,38161.5599
2008-08-19 14:20:00,39.85,39.91,39.83,39.86,45125.34818941505,18.7096,18.7378,18.7002,18.7143,45125.3482
2008-08-19 14:30:00,39.86,39.88,39.84,39.86,46239.55431754875,18.7143,18.7237,18.7049,18.7143,46239.5543
2008-08-19 14:40:00,39.85,39.91,39.85,39.88,25069.63788300836,18.7096,18.7378,18.7096,18.7237,25069.6379
2008-08-19 14:50:00,39.88,39.91,39.86,39.88,13927.57660167131,18.7237,18.7378,18.7143,18.7237,13927.5766
2008-08-19 15:00:00,39.89,39.89,39.83,39.86,53203.342618384406,18.7284,18.7284,18.7002,18.7143,53203.3426
2008-08-19 15:10:00,39.86,39.91,39.86,39.88,29944.28969359332,18.7143,18.7378,18.7143,18.7237,29944.2897
2008-08-19 15:20:00,39.88,40.04,39.86,39.99,77855.15320334262,18.7237,18.7988,18.7143,18.7754,77855.1532
2008-08-19 15:30:00,39.98,39.99,39.94,39.97,116155.98885793872,18.7707,18.7754,18.7519,18.766,116155.9889
2008-08-19 15:40:00,39.96,40.03,39.94,39.99,113509.74930362118,18.7613,18.7941,18.7519,18.7754,113509.7493
2008-08-19 15:50:00,39.99,40.01,39.97,40.01,160445.6824512535,18.7754,18.7847,18.766,18.7847,160445.6825
2008-08-20 09:30:00,39.99,39.99,39.57,39.65,100974.930362117,18.7754,18.7754,18.5782,18.6157,100974.9304
2008-08-20 09:40:00,39.63,39.63,39.31,39.5,74791.08635097493,18.6063,18.6063,18.4561,18.5453,74791.0864
2008-08-20 09:50:00,39.5,39.5,39.23,39.29,81197.77158774374,18.5453,18.5453,18.4185,18.4467,81197.7716
2008-08-20 10:00:00,39.28,39.38,39.27,39.3,44707.5208913649,18.442,18.489,18.4373,18.4514,44707.5209
2008-08-20 10:10:00,39.31,39.43,39.28,39.31,55292.4791086351,18.4561,18.5124,18.442,18.4561,55292.4791
2008-08-20 10:20:00,39.32,39.33,39.27,39.29,36768.802228412256,18.4608,18.4655,18.4373,18.4467,36768.8022
2008-08-20 10:30:00,39.28,39.41,39.25,39.38,62256.26740947076,18.442,18.503,18.4279,18.489,62256.2674
2008-08-20 10:40:00,39.41,39.49,39.33,39.48,35654.596100278555,18.503,18.5406,18.4655,18.5359,35654.5961
2008-08-20 10:50:00,39.47,39.66,39.47,39.65,37325.90529247911,18.5312,18.6204,18.5312,18.6157,37325.9053
2008-08-20 11:00:00,39.64,39.66,39.55,39.64,26740.947075208915,18.611,18.6204,18.5688,18.611,26740.9471
2008-08-20 11:10:00,39.64,39.8,39.62,39.63,26044.56824512535,18.611,18.6861,18.6016,18.6063,26044.5682
2008-08-20 11:20:00,39.62,39.74,39.62,39.73,16991.643454038996,18.6016,18.658,18.6016,18.6533,16991.6435
2008-08-20 11:30:00,39.71,39.73,39.58,39.58,18245.125348189416,18.6439,18.6533,18.5829,18.5829,18245.1253
2008-08-20 11:40:00,39.58,39.6,39.53,39.56,17688.022284122562,18.5829,18.5922,18.5594,18.5735,17688.0223
2008-08-20 11:50:00,39.56,39.66,39.55,39.63,16573.816155988858,18.5735,18.6204,18.5688,18.6063,16573.8162
2008-08-20 12:00:00,39.62,39.66,39.45,39.53,16713.091922005573,18.6016,18.6204,18.5218,18.5594,16713.0919
2008-08-20 12:10:00,39.5,39.5,39.4,39.41,21030.64066852368,18.5453,18.5453,18.4983,18.503,21030.6407
2008-08-20 12:20:00,39.42,39.48,39.41,39.41,15598.885793871868,18.5077,18.5359,18.503,18.503,15598.8858
2008-08-20 12:30:00,39.4,39.43,39.35,39.35,18662.952646239555,18.4983,18.5124,18.4749,18.4749,18662.9526
2008-08-20 12:40:00,39.35,39.39,39.27,39.27,23537.604456824512,18.4749,18.4937,18.4373,18.4373,23537.6045
2008-08-20 12:50:00,39.27,39.34,39.25,39.31,19777.15877437326,18.4373,18.4702,18.4279,18.4561,19777.1588
2008-08-20 13:00:00,39.32,39.38,39.3,39.37,17270.194986072423,18.4608,18.489,18.4514,18.4843,17270.195
2008-08-20 13:10:00,39.38,39.39,39.33,39.37,10306.406685236769,18.489,18.4937,18.4655,18.4843,10306.4067
2008-08-20 13:20:00,39.37,39.38,39.3,39.37,31058.49582172702,18.4843,18.489,18.4514,18.4843,31058.4958
2008-08-20 13:30:00,39.38,39.45,39.38,39.43,21866.29526462396,18.489,18.5218,18.489,18.5124,21866.2953
2008-08-20 13:40:00,39.43,39.49,39.43,39.47,21866.29526462396,18.5124,18.5406,18.5124,18.5312,21866.2953
2008-08-20 13:50:00,39.47,39.48,39.4,39.43,21169.91643454039,18.5312,18.5359,18.4983,18.5124,21169.9164
2008-08-20 14:00:00,39.44,39.44,39.36,39.38,34818.94150417828,18.5171,18.5171,18.4796,18.489,34818.9415
2008-08-20 14:10:00,39.38,39.4,39.32,39.33,37186.6295264624,18.489,18.4983,18.4608,18.4655,37186.6295
2008-08-20 14:20:00,39.35,39.35,39.27,39.27,29387.186629526463,18.4749,18.4749,18.4373,18.4373,29387.1866
2008-08-20 14:30:00,39.28,39.34,39.26,39.3,28830.08356545961,18.442,18.4702,18.4326,18.4514,28830.0836
2008-08-20 14:40:00,39.3,39.32,39.29,39.32,27994.42896935933,18.4514,18.4608,18.4467,18.4608,27994.429
2008-08-20 14:50:00,39.31,39.41,39.31,39.36,25208.91364902507,18.4561,18.503,18.4561,18.4796,25208.9136
2008-08-20 15:00:00,39.35,39.45,39.35,39.4,56267.40947075209,18.4749,18.5218,18.4749,18.4983,56267.4095
2008-08-20 15:10:00,39.4,39.4,39.27,39.27,30222.841225626744,18.4983,18.4983,18.4373,18.4373,30222.8412
2008-08-20 15:20:00,39.27,39.3,39.25,39.28,47214.484679665744,18.4373,18.4514,18.4279,18.442,47214.4847
2008-08-20 15:30:00,39.28,39.45,39.25,39.43,78272.98050139277,18.442,18.5218,18.4279,18.5124,78272.9805
2008-08-20 15:40:00,39.42,39.46,39.35,39.42,111699.1643454039,18.5077,18.5265,18.4749,18.5077,111699.1643
2008-08-20 15:50:00,39.41,39.53,39.41,39.5,160724.23398328692,18.503,18.5594,18.503,18.5453,160724.234
2008-08-21 09:30:00,39.02,39.48,39.02,39.48,58356.54596100279,18.3199,18.5359,18.3199,18.5359,58356.546
2008-08-21 09:40:00,39.43,39.48,39.13,39.13,27855.15320334262,18.5124,18.5359,18.3716,18.3716,27855.1532
2008-08-21 09:50:00,39.15,39.5,39.12,39.49,39554.31754874652,18.381,18.5453,18.3669,18.5406,39554.3175
2008-08-21 10:00:00,39.5,39.65,39.38,39.43,51253.48189415042,18.5453,18.6157,18.489,18.5124,51253.4819
2008-08-21 10:10:00,39.43,39.59,39.42,39.59,29526.46239554317,18.5124,18.5876,18.5077,18.5876,29526.4624
2008-08-21 10:20:00,39.61,39.68,39.61,39.66,31337.04735376045,18.5969,18.6298,18.5969,18.6204,31337.0474
2008-08-21 10:30:00,39.65,39.67,39.53,39.55,36211.69916434541,18.6157,18.6251,18.5594,18.5688,36211.6992
2008-08-21 10:40:00,39.54,39.55,39.42,39.43,42757.66016713092,18.5641,18.5688,18.5077,18.5124,42757.6602
2008-08-21 10:50:00,39.45,39.45,39.35,39.4,36908.07799442897,18.5218,18.5218,18.4749,18.4983,36908.078
2008-08-21 11:00:00,39.4,39.45,39.33,39.33,37883.008356545964,18.4983,18.5218,18.4655,18.4655,37883.0084
2008-08-21 11:10:00,39.34,39.42,39.31,39.39,31058.49582172702,18.4702,18.5077,18.4561,18.4937,31058.4958
2008-08-21 11:20:00,39.4,39.53,39.4,39.52,17270.194986072423,18.4983,18.5594,18.4983,18.5547,17270.195
2008-08-21 11:30:00,39.52,39.53,39.43,39.43,23676.880222841228,18.5547,18.5594,18.5124,18.5124,23676.8802
2008-08-21 11:40:00,39.43,39.63,39.41,39.55,17688.022284122562,18.5124,18.6063,18.503,18.5688,17688.0223
2008-08-21 11:50:00,39.56,39.56,39.43,39.43,17130.91922005571,18.5735,18.5735,18.5124,18.5124,17130.9192
2008-08-21 12:00:00,39.43,39.56,39.42,39.5,15181.058495821728,18.5124,18.5735,18.5077,18.5453,15181.0585
2008-08-21 12:10:00,39.52,39.53,39.43,39.48,11699.1643454039,18.5547,18.5594,18.5124,18.5359,11699.1643
2008-08-21 12:20:00,39.48,39.48,39.39,39.41,17130.91922005571,18.5359,18.5359,18.4937,18.503,17130.9192
2008-08-21 12:30:00,39.42,39.57,39.42,39.52,24791.08635097493,18.5077,18.5782,18.5077,18.5547,24791.0864
2008-08-21 12:40:00,39.53,39.58,39.46,39.58,24791.08635097493,18.5594,18.5829,18.5265,18.5829,24791.0864
2008-08-21 12:50:00,39.58,39.6,39.51,39.53,22562.674094707523,18.5829,18.5922,18.55,18.5594,22562.6741
2008-08-21 13:00:00,39.53,39.58,39.5,39.58,18245.125348189416,18.5594,18.5829,18.5453,18.5829,18245.1253
2008-08-21 13:10:00,39.58,39.6,39.53,39.6,16573.816155988858,18.5829,18.5922,18.5594,18.5922,16573.8162
2008-08-21 13:20:00,39.61,39.64,39.52,39.61,36211.69916434541,18.5969,18.611,18.5547,18.5969,36211.6992
2008-08-21 13:30:00,39.62,39.72,39.58,39.72,34122.56267409471,18.6016,18.6486,18.5829,18.6486,34122.5627
2008-08-21 13:40:00,39.73,39.74,39.65,39.68,201810.58495821728,18.6533,18.658,18.6157,18.6298,201810.585
2008-08-21 13:50:00,39.69,39.69,39.58,39.68,27576.601671309192,18.6345,18.6345,18.5829,18.6298,27576.6017
2008-08-21 14:00:00,39.68,39.76,39.64,39.71,35793.87186629527,18.6298,18.6674,18.611,18.6439,35793.8719
2008-08-21 14:10:00,39.7,39.78,39.68,39.71,27994.42896935933,18.6392,18.6768,18.6298,18.6439,27994.429
2008-08-21 14:20:00,39.69,39.78,39.66,39.71,25348.189415041783,18.6345,18.6768,18.6204,18.6439,25348.1894
2008-08-21 14:30:00,39.71,39.81,39.71,39.76,27576.601671309192,18.6439,18.6908,18.6439,18.6674,27576.6017
2008-08-21 14:40:00,39.77,39.88,39.76,39.88,34540.38997214485,18.6721,18.7237,18.6674,18.7237,34540.39
2008-08-21 14:50:00,39.88,39.94,39.83,39.83,74930.36211699164,18.7237,18.7519,18.7002,18.7002,74930.3621
2008-08-21 15:00:00,39.83,39.91,39.83,39.83,72980.50139275767,18.7002,18.7378,18.7002,18.7002,72980.5014
2008-08-21 15:10:00,39.85,39.91,39.8,39.83,56128.13370473538,18.7096,18.7378,18.6861,18.7002,56128.1337
2008-08-21 15:20:00,39.83,39.83,39.71,39.75,72005.57103064067,18.7002,18.7002,18.6439,18.6627,72005.571
2008-08-21 15:30:00,39.74,39.81,39.71,39.81,87883.00835654596,18.658,18.6908,18.6439,18.6908,87883.0084
2008-08-21 15:40:00,39.81,39.83,39.74,39.76,55431.754874651815,18.6908,18.7002,18.658,18.6674,55431.7549
2008-08-21 15:50:00,39.76,39.82,39.74,39.79,144707.5208913649,18.6674,18.6955,18.658,18.6815,144707.5209
2008-08-22 09:30:00,39.94,40.03,39.7,39.86,38022.28412256268,18.7519,18.7941,18.6392,18.7143,38022.2841
2008-08-22 09:40:00,39.87,40.21,39.87,40.21,44707.5208913649,18.719,18.8786,18.719,18.8786,44707.5209
2008-08-22 09:50:00,40.2,40.33,40.17,40.33,48189.41504178273,18.8739,18.935,18.8599,18.935,48189.415
2008-08-22 10:00:00,40.33,40.39,40.21,40.29,33983.28690807799,18.935,18.9632,18.8786,18.9162,33983.2869
2008-08-22 10:10:00,40.31,40.35,40.21,40.33,36350.97493036212,18.9256,18.9444,18.8786,18.935,36350.9749
2008-08-22 10:20:00,40.33,40.34,40.25,40.25,9192.200557103064,18.935,18.9397,18.8974,18.8974,9192.2006
2008-08-22 10:30:00,40.24,40.24,40.14,40.19,54874.65181058496,18.8927,18.8927,18.8458,18.8693,54874.6518
2008-08-22 10:40:00,40.2,40.28,40.18,40.27,22144.846796657384,18.8739,18.9115,18.8646,18.9068,22144.8468
2008-08-22 10:50:00,40.28,40.32,40.23,40.23,33983.28690807799,18.9115,18.9303,18.888,18.888,33983.2869
2008-08-22 11:00:00,40.24,40.29,40.2,40.24,30919.22005571031,18.8927,18.9162,18.8739,18.8927,30919.2201
2008-08-22 11:10:00,40.24,40.3,40.21,40.3,21727.01949860724,18.8927,18.9209,18.8786,18.9209,21727.0195
2008-08-22 11:20:00,40.3,40.38,40.29,40.31,18245.125348189416,18.9209,18.9585,18.9162,18.9256,18245.1253
2008-08-22 11:30:00,40.32,40.39,40.3,40.37,16434.540389972146,18.9303,18.9632,18.9209,18.9538,16434.5404
2008-08-22 11:40:00,40.36,40.38,40.33,40.34,18105.849582172705,18.9491,18.9585,18.935,18.9397,18105.8496
2008-08-22 11:50:00,40.35,40.36,40.28,40.33,15877.437325905294,18.9444,18.9491,18.9115,18.935,15877.4373
2008-08-22 12:00:00,40.34,40.34,40.14,40.18,21448.46796657382,18.9397,18.9397,18.8458,18.8646,21448.468
2008-08-22 12:10:00,40.19,40.24,40.18,40.22,26044.56824512535,18.8693,18.8927,18.8646,18.8833,26044.5682
2008-08-22 12:20:00,40.23,40.24,40.18,40.21,15041.782729805014,18.888,18.8927,18.8646,18.8786,15041.7827
2008-08-22 12:30:00,40.2,40.29,40.16,40.24,32451.25348189416,18.8739,18.9162,18.8552,18.8927,32451.2535
2008-08-22 12:40:00,40.23,40.26,40.19,40.23,15320.33426183844,18.888,18.9021,18.8693,18.888,15320.3343
2008-08-22 12:50:00,40.23,40.23,40.17,40.21,34122.56267409471,18.888,18.888,18.8599,18.8786,34122.5627
2008-08-22 13:00:00,40.21,40.35,40.21,40.34,32033.42618384401,18.8786,18.9444,18.8786,18.9397,32033.4262
2008-08-22 13:10:00,40.32,40.34,40.27,40.29,61699.1643454039,18.9303,18.9397,18.9068,18.9162,61699.1643
2008-08-22 13:20:00,40.29,40.36,40.29,40.34,22284.122562674096,18.9162,18.9491,18.9162,18.9397,22284.1226
2008-08-22 13:30:00,40.34,40.35,40.29,40.32,26740.947075208915,18.9397,18.9444,18.9162,18.9303,26740.9471
2008-08-22 13:40:00,40.32,40.32,40.31,40.32,28830.08356545961,18.9303,18.9303,18.9256,18.9303,28830.0836
2008-08-22 13:50:00,40.31,40.33,40.3,40.32,22841.225626740947,18.9256,18.935,18.9209,18.9303,22841.2256
2008-08-22 14:00:00,40.32,40.41,40.32,40.39,42757.66016713092,18.9303,18.9725,18.9303,18.9632,42757.6602
2008-08-22 14:10:00,40.38,40.38,40.27,40.28,30640.668523676883,18.9585,18.9585,18.9068,18.9115,30640.6685
2008-08-22 14:20:00,40.29,40.47,40.27,40.39,31337.04735376045,18.9162,19.0007,18.9068,18.9632,31337.0474
2008-08-22 14:30:00,40.39,40.42,40.39,40.41,20891.364902506964,18.9632,18.9772,18.9632,18.9725,20891.3649
2008-08-22 14:40:00,40.41,40.42,40.32,40.32,39415.04178272981,18.9725,18.9772,18.9303,18.9303,39415.0418
2008-08-22 14:50:00,40.31,40.33,40.29,40.32,20055.710306406687,18.9256,18.935,18.9162,18.9303,20055.7103
2008-08-22 15:00:00,40.32,40.38,40.32,40.37,35097.4930362117,18.9303,18.9585,18.9303,18.9538,35097.493
2008-08-22 15:10:00,40.37,40.39,40.29,40.32,56685.23676880224,18.9538,18.9632,18.9162,18.9303,56685.2368
2008-08-22 15:20:00,40.32,40.33,40.24,40.25,47214.484679665744,18.9303,18.935,18.8927,18.8974,47214.4847
2008-08-22 15:30:00,40.25,40.36,40.25,40.31,91225.62674094707,18.8974,18.9491,18.8974,18.9256,91225.6267
2008-08-22 15:40:00,40.32,40.41,40.28,40.41,49164.34540389972,18.9303,18.9725,18.9115,18.9725,49164.3454
2008-08-22 15:50:00,40.4,40.44,40.36,40.39,183147.6323119777,18.9678,18.9866,18.9491,18.9632,183147.6323
2008-08-25 09:30:00,40.35,40.37,40.04,40.25,38440.11142061282,18.9444,18.9538,18.7988,18.8974,38440.1114
2008-08-25 09:40:00,40.22,40.24,39.99,40.14,70752.08913649025,18.8833,18.8927,18.7754,18.8458,70752.0891
2008-08-25 09:50:00,40.14,40.22,40.14,40.16,37186.6295264624,18.8458,18.8833,18.8458,18.8552,37186.6295
2008-08-25 10:00:00,40.16,40.28,40.11,40.27,44011.14206128134,18.8552,18.9115,18.8317,18.9068,44011.1421
2008-08-25 10:10:00,40.27,40.3,40.2,40.21,17966.57381615599,18.9068,18.9209,18.8739,18.8786,17966.5738
2008-08-25 10:20:00,40.21,40.24,40.19,40.21,20055.710306406687,18.8786,18.8927,18.8693,18.8786,20055.7103
2008-08-25 10:30:00,40.21,40.24,40.14,40.2,27298.05013927577,18.8786,18.8927,18.8458,18.8739,27298.0501
2008-08-25 10:40:00,40.22,40.24,40.18,40.19,26880.22284122563,18.8833,18.8927,18.8646,18.8693,26880.2228
2008-08-25 10:50:00,40.22,40.22,40.08,40.09,38161.55988857939,18.8833,18.8833,18.8176,18.8223,38161.5599
2008-08-25 11:00:00,40.08,40.08,40.0,40.01,23398.3286908078,18.8176,18.8176,18.78,18.7847,23398.3287
2008-08-25 11:10:00,40.04,40.08,40.01,40.01,22562.674094707523,18.7988,18.8176,18.7847,18.7847,22562.6741
2008-08-25 11:20:00,40.01,40.06,39.91,39.93,45821.72701949861,18.7847,18.8082,18.7378,18.7472,45821.727
2008-08-25 11:30:00,39.92,39.95,39.88,39.89,32451.25348189416,18.7425,18.7566,18.7237,18.7284,32451.2535
2008-08-25 11:40:00,39.88,39.91,39.85,39.85,39415.04178272981,18.7237,18.7378,18.7096,18.7096,39415.0418
2008-08-25 11:50:00,39.84,39.85,39.61,39.62,37604.45682451253,18.7049,18.7096,18.5969,18.6016,37604.4568
2008-08-25 12:00:00,39.61,39.66,39.57,39.65,41504.178272980505,18.5969,18.6204,18.5782,18.6157,41504.1783
2008-08-25 12:10:00,39.66,39.72,39.55,39.57,40111.420612813374,18.6204,18.6486,18.5688,18.5782,40111.4206
2008-08-25 12:20:00,39.57,39.58,39.51,39.52,29665.73816155989,18.5782,18.5829,18.55,18.5547,29665.7382
2008-08-25 12:30:00,39.53,39.58,39.52,39.57,35793.87186629527,18.5594,18.5829,18.5547,18.5782,35793.8719
2008-08-25 12:40:00,39.56,39.6,39.55,39.58,33844.01114206128,18.5735,18.5922,18.5688,18.5829,33844.0111
2008-08-25 12:50:00,39.57,39.61,39.51,39.59,27715.877437325908,18.5782,18.5969,18.55,18.5876,27715.8774
2008-08-25 13:00:00,39.57,39.65,39.55,39.63,30501.392757660167,18.5782,18.6157,18.5688,18.6063,30501.3928
2008-08-25 13:10:00,39.61,39.62,39.53,39.56,18941.504178272982,18.5969,18.6016,18.5594,18.5735,18941.5042
2008-08-25 13:20:00,39.55,39.68,39.53,39.61,41086.35097493036,18.5688,18.6298,18.5594,18.5969,41086.351
2008-08-25 13:30:00,39.61,39.68,39.6,39.68,10445.682451253482,18.5969,18.6298,18.5922,18.6298,10445.6825
2008-08-25 13:40:00,39.68,39.75,39.67,39.71,40947.07520891365,18.6298,18.6627,18.6251,18.6439,40947.0752
2008-08-25 13:50:00,39.71,39.76,39.7,39.73,23676.880222841228,18.6439,18.6674,18.6392,18.6533,23676.8802
2008-08-25 14:00:00,39.73,39.76,39.71,39.73,14902.506963788304,18.6533,18.6674,18.6439,18.6533,14902.507
2008-08-25 14:10:00,39.72,39.73,39.64,39.68,20612.813370473537,18.6486,18.6533,18.611,18.6298,20612.8134
2008-08-25 14:20:00,39.69,39.73,39.63,39.68,37465.18105849582,18.6345,18.6533,18.6063,18.6298,37465.1811
2008-08-25 14:30:00,39.68,39.71,39.66,39.68,11559.888579387189,18.6298,18.6439,18.6204,18.6298,11559.8886
2008-08-25 14:40:00,39.68,39.77,39.68,39.73,14345.403899721448,18.6298,18.6721,18.6298,18.6533,14345.4039
2008-08-25 14:50:00,39.73,39.75,39.64,39.71,66155.98885793872,18.6533,18.6627,18.611,18.6439,66155.9889
2008-08-25 15:00:00,39.71,39.73,39.6,39.61,24373.2590529248,18.6439,18.6533,18.5922,18.5969,24373.2591
2008-08-25 15:10:00,39.63,39.64,39.56,39.59,31197.771587743733,18.6063,18.611,18.5735,18.5876,31197.7716
2008-08-25 15:20:00,39.59,39.63,39.55,39.63,34540.38997214485,18.5876,18.6063,18.5688,18.6063,34540.39
2008-08-25 15:30:00,39.63,39.68,39.58,39.62,45403.89972144847,18.6063,18.6298,18.5829,18.6016,45403.8997
2008-08-25 15:40:00,39.62,39.66,39.58,39.6,95961.00278551532,18.6016,18.6204,18.5829,18.5922,95961.0028
2008-08-25 15:50:00,39.6,39.69,39.58,39.62,141643.4540389972,18.5922,18.6345,18.5829,18.6016,141643.454
2008-08-26 09:30:00,39.48,39.62,39.38,39.42,63649.025069637886,18.5359,18.6016,18.489,18.5077,63649.0251
2008-08-26 09:40:00,39.43,39.56,39.39,39.54,28690.807799442897,18.5124,18.5735,18.4937,18.5641,28690.8078
2008-08-26 09:50:00,39.55,39.55,39.46,39.53,24791.08635097493,18.5688,18.5688,18.5265,18.5594,24791.0864
2008-08-26 10:00:00,39.54,39.72,39.54,39.6,19359.33147632312,18.5641,18.6486,18.5641,18.5922,19359.3315
2008-08-26 10:10:00,39.62,39.63,39.48,39.49,17688.022284122562,18.6016,18.6063,18.5359,18.5406,17688.0223
2008-08-26 10:20:00,39.48,39.5,39.45,39.5,19498.60724233984,18.5359,18.5453,18.5218,18.5453,19498.6072
2008-08-26 10:30:00,39.51,39.66,39.5,39.64,18802.228412256267,18.55,18.6204,18.5453,18.611,18802.2284
2008-08-26 10:40:00,39.6,39.63,39.51,39.51,13649.025069637884,18.5922,18.6063,18.55,18.55,13649.0251
2008-08-26 10:50:00,39.51,39.54,39.5,39.53,11559.888579387189,18.55,18.5641,18.5453,18.5594,11559.8886
2008-08-26 11:00:00,39.53,39.6,39.49,39.52,16295.264623955432,18.5594,18.5922,18.5406,18.5547,16295.2646
2008-08-26 11:10:00,39.51,39.6,39.5,39.6,38161.55988857939,18.55,18.5922,18.5453,18.5922,38161.5599
2008-08-26 11:20:00,39.61,39.61,39.57,39.61,20055.710306406687,18.5969,18.5969,18.5782,18.5969,20055.7103
2008-08-26 11:30:00,39.62,39.66,39.56,39.57,12674.094707520891,18.6016,18.6204,18.5735,18.5782,12674.0947
2008-08-26 11:40:00,39.55,39.57,39.46,39.46,29247.91086350975,18.5688,18.5782,18.5265,18.5265,29247.9109
2008-08-26 11:50:00,39.46,39.55,39.45,39.55,12813.370473537603,18.5265,18.5688,18.5218,18.5688,12813.3705
2008-08-26 12:00:00,39.54,39.55,39.48,39.48,9470.752089136491,18.5641,18.5688,18.5359,18.5359,9470.7521
2008-08-26 12:10:00,39.48,39.5,39.45,39.5,13649.025069637884,18.5359,18.5453,18.5218,18.5453,13649.0251
2008-08-26 12:20:00,39.5,39.58,39.43,39.43,18523.676880222843,18.5453,18.5829,18.5124,18.5124,18523.6769
2008-08-26 12:30:00,39.43,39.49,39.43,39.48,12256.267409470753,18.5124,18.5406,18.5124,18.5359,12256.2674
2008-08-26 12:40:00,39.48,39.55,39.46,39.55,23676.880222841228,18.5359,18.5688,18.5265,18.5688,23676.8802
2008-08-26 12:50:00,39.55,39.56,39.49,39.5,16852.367688022285,18.5688,18.5735,18.5406,18.5453,16852.3677
2008-08-26 13:00:00,39.5,39.5,39.45,39.48,18245.125348189416,18.5453,18.5453,18.5218,18.5359,18245.1253
2008-08-26 13:10:00,39.48,39.54,39.48,39.53,24651.810584958217,18.5359,18.5641,18.5359,18.5594,24651.8106
2008-08-26 13:20:00,39.53,39.61,39.53,39.59,42479.108635097495,18.5594,18.5969,18.5594,18.5876,42479.1086
2008-08-26 13:30:00,39.59,39.59,39.49,39.51,16295.264623955432,18.5876,18.5876,18.5406,18.55,16295.2646
2008-08-26 13:40:00,39.53,39.53,39.42,39.42,16852.367688022285,18.5594,18.5594,18.5077,18.5077,16852.3677
2008-08-26 13:50:00,39.43,39.5,39.43,39.45,9192.200557103064,18.5124,18.5453,18.5124,18.5218,9192.2006
2008-08-26 14:00:00,39.46,39.49,39.41,39.48,26740.947075208915,18.5265,18.5406,18.503,18.5359,26740.9471
2008-08-26 14:10:00,39.49,39.52,39.44,39.45,57381.61559888579,18.5406,18.5547,18.5171,18.5218,57381.6156
2008-08-26 14:20:00,39.45,39.46,39.38,39.38,19637.883008356548,18.5218,18.5265,18.489,18.489,19637.883
2008-08-26 14:30:00,39.38,39.44,39.36,39.38,19637.883008356548,18.489,18.5171,18.4796,18.489,19637.883
2008-08-26 14:40:00,39.41,39.41,39.35,39.4,16295.264623955432,18.503,18.503,18.4749,18.4983,16295.2646
2008-08-26 14:50:00,39.4,39.41,39.31,39.32,43871.86629526463,18.4983,18.503,18.4561,18.4608,43871.8663
2008-08-26 15:00:00,39.33,39.36,39.3,39.3,54456.82451253482,18.4655,18.4796,18.4514,18.4514,54456.8245
2008-08-26 15:10:00,39.3,39.39,39.27,39.38,46100.27855153204,18.4514,18.4937,18.4373,18.489,46100.2786
2008-08-26 15:20:00,39.37,39.38,39.32,39.34,31615.598885793872,18.4843,18.489,18.4608,18.4702,31615.5989
2008-08-26 15:30:00,39.34,39.44,39.32,39.4,83286.90807799443,18.4702,18.5171,18.4608,18.4983,83286.9081
2008-08-26 15:40:00,39.38,39.49,39.38,39.45,53481.89415041783,18.489,18.5406,18.489,18.5218,53481.8942
2008-08-26 15:50:00,39.47,39.52,39.45,39.51,94289.69359331476,18.5312,18.5547,18.5218,18.55,94289.6936
2008-08-27 09:30:00,39.49,39.49,39.19,39.33,66573.81615598887,18.5406,18.5406,18.3998,18.4655,66573.8162
2008-08-27 09:40:00,39.32,39.36,39.17,39.22,114066.85236768804,18.4608,18.4796,18.3904,18.4138,114066.8524
2008-08-27 09:50:00,39.21,39.28,39.16,39.26,55849.58217270195,18.4091,18.442,18.3857,18.4326,55849.5822
2008-08-27 10:00:00,39.24,39.25,39.19,39.24,63091.92200557103,18.4232,18.4279,18.3998,18.4232,63091.922
2008-08-27 10:10:00,39.24,39.31,39.19,39.3,54317.54874651811,18.4232,18.4561,18.3998,18.4514,54317.5487
2008-08-27 10:20:00,39.3,39.43,39.27,39.27,46100.27855153204,18.4514,18.5124,18.4373,18.4373,46100.2786
2008-08-27 10:30:00,39.3,39.38,39.27,39.33,40807.79944289694,18.4514,18.489,18.4373,18.4655,40807.7994
2008-08-27 10:40:00,39.34,39.35,39.24,39.25,36350.97493036212,18.4702,18.4749,18.4232,18.4279,36350.9749
2008-08-27 10:50:00,39.24,39.3,39.24,39.25,26044.56824512535,18.4232,18.4514,18.4232,18.4279,26044.5682
2008-08-27 11:00:00,39.27,39.3,39.2,39.23,33008.356545961,18.4373,18.4514,18.4044,18.4185,33008.3565
2008-08-27 11:10:00,39.24,39.27,39.23,39.27,31754.874651810587,18.4232,18.4373,18.4185,18.4373,31754.8747
2008-08-27 11:20:00,39.27,39.29,39.26,39.26,39832.86908077994,18.4373,18.4467,18.4326,18.4326,39832.8691
2008-08-27 11:30:00,39.26,39.3,39.22,39.27,42757.66016713092,18.4326,18.4514,18.4138,18.4373,42757.6602
2008-08-27 11:40:00,39.27,39.35,39.27,39.34,38161.55988857939,18.4373,18.4749,18.4373,18.4702,38161.5599
2008-08-27 11:50:00,39.33,39.34,39.25,39.29,38161.55988857939,18.4655,18.4702,18.4279,18.4467,38161.5599
2008-08-27 12:00:00,39.3,39.35,39.25,39.33,35933.14763231198,18.4514,18.4749,18.4279,18.4655,35933.1476
2008-08-27 12:10:00,39.32,39.4,39.3,39.35,49303.621169916434,18.4608,18.4983,18.4514,18.4749,49303.6212
2008-08-27 12:20:00,39.34,39.45,39.34,39.41,27994.42896935933,18.4702,18.5218,18.4702,18.503,27994.429
2008-08-27 12:30:00,39.41,39.47,39.41,39.42,47075.20891364903,18.503,18.5312,18.503,18.5077,47075.2089
2008-08-27 12:40:00,39.43,39.6,39.43,39.58,39693.59331476323,18.5124,18.5922,18.5124,18.5829,39693.5933
2008-08-27 12:50:00,39.58,39.65,39.58,39.61,28412.25626740948,18.5829,18.6157,18.5829,18.5969,28412.2563
2008-08-27 13:00:00,39.6,39.64,39.43,39.63,17270.194986072423,18.5922,18.611,18.5124,18.6063,17270.195
2008-08-27 13:10:00,39.63,39.66,39.63,39.65,14484.679665738162,18.6063,18.6204,18.6063,18.6157,14484.6797
2008-08-27 13:20:00,39.65,39.65,39.6,39.61,40389.9721448468,18.6157,18.6157,18.5922,18.5969,40389.9721
2008-08-27 13:30:00,39.61,39.63,39.6,39.63,19637.883008356548,18.5969,18.6063,18.5922,18.6063,19637.883
2008-08-27 13:40:00,39.63,39.66,39.63,39.65,44011.14206128134,18.6063,18.6204,18.6063,18.6157,44011.1421
2008-08-27 13:50:00,39.65,39.67,39.6,39.6,31197.771587743733,18.6157,18.6251,18.5922,18.5922,31197.7716
2008-08-27 14:00:00,39.6,39.64,39.6,39.63,26323.119777158776,18.5922,18.611,18.5922,18.6063,26323.1198
2008-08-27 14:10:00,39.62,39.62,39.55,39.56,36211.69916434541,18.6016,18.6016,18.5688,18.5735,36211.6992
2008-08-27 14:20:00,39.56,39.58,39.51,39.56,31058.49582172702,18.5735,18.5829,18.55,18.5735,31058.4958
2008-08-27 14:30:00,39.56,39.58,39.55,39.57,15320.33426183844,18.5735,18.5829,18.5688,18.5782,15320.3343
2008-08-27 14:40:00,39.58,39.64,39.57,39.6,17966.57381615599,18.5829,18.611,18.5782,18.5922,17966.5738
2008-08-27 14:50:00,39.6,39.61,39.53,39.53,17827.298050139278,18.5922,18.5969,18.5594,18.5594,17827.2981
2008-08-27 15:00:00,39.53,39.58,39.52,39.58,29387.186629526463,18.5594,18.5829,18.5547,18.5829,29387.1866
2008-08-27 15:10:00,39.58,39.58,39.46,39.48,31197.771587743733,18.5829,18.5829,18.5265,18.5359,31197.7716
2008-08-27 15:20:00,39.48,39.48,39.41,39.43,38579.38718662953,18.5359,18.5359,18.503,18.5124,38579.3872
2008-08-27 15:30:00,39.43,39.51,39.38,39.51,76740.94707520891,18.5124,18.55,18.489,18.55,76740.9471
2008-08-27 15:40:00,39.51,39.56,39.48,39.49,64763.2311977716,18.55,18.5735,18.5359,18.5406,64763.2312
2008-08-27 15:50:00,39.5,39.59,39.49,39.57,123955.43175487466,18.5453,18.5876,18.5406,18.5782,123955.4318
2008-08-28 09:30:00,39.76,39.87,39.67,39.87,26601.671309192203,18.6674,18.719,18.6251,18.719,26601.6713
2008-08-28 09:40:00,39.9,39.94,39.81,39.85,32729.80501392758,18.7331,18.7519,18.6908,18.7096,32729.805
2008-08-28 09:50:00,39.85,39.98,39.85,39.94,29247.91086350975,18.7096,18.7707,18.7096,18.7519,29247.9109
2008-08-28 10:00:00,39.92,39.97,39.83,39.88,29247.91086350975,18.7425,18.766,18.7002,18.7237,29247.9109
2008-08-28 10:10:00,39.88,39.97,39.86,39.88,13509.74930362117,18.7237,18.766,18.7143,18.7237,13509.7493
2008-08-28 10:20:00,39.87,39.9,39.85,39.9,11281.337047353762,18.719,18.7331,18.7096,18.7331,11281.337
2008-08-28 10:30:00,39.88,39.98,39.83,39.98,35654.596100278555,18.7237,18.7707,18.7002,18.7707,35654.5961
2008-08-28 10:40:00,39.99,40.1,39.95,40.0,50696.378830083566,18.7754,18.827,18.7566,18.78,50696.3788
2008-08-28 10:50:00,40.0,40.01,39.92,39.99,20473.537604456826,18.78,18.7847,18.7425,18.7754,20473.5376
2008-08-28 11:00:00,39.99,40.01,39.94,39.96,18384.401114206128,18.7754,18.7847,18.7519,18.7613,18384.4011
2008-08-28 11:10:00,39.95,39.96,39.86,39.91,38022.28412256268,18.7566,18.7613,18.7143,18.7378,38022.2841
2008-08-28 11:20:00,39.9,39.9,39.83,39.86,22980.501392757666,18.7331,18.7331,18.7002,18.7143,22980.5014
2008-08-28 11:30:00,39.86,39.94,39.83,39.89,30083.56545961003,18.7143,18.7519,18.7002,18.7284,30083.5655
2008-08-28 11:40:00,39.89,39.9,39.79,39.88,55988.85793871867,18.7284,18.7331,18.6815,18.7237,55988.8579
2008-08-28 11:50:00,39.89,40.04,39.85,40.01,32311.97771587744,18.7284,18.7988,18.7096,18.7847,32311.9777
2008-08-28 12:00:00,40.01,40.05,39.92,39.92,21587.74373259053,18.7847,18.8035,18.7425,18.7425,21587.7437
2008-08-28 12:10:00,39.92,39.93,39.82,39.87,25626.74094707521,18.7425,18.7472,18.6955,18.719,25626.7409
2008-08-28 12:20:00,39.86,39.86,39.79,39.83,30083.56545961003,18.7143,18.7143,18.6815,18.7002,30083.5655
2008-08-28 12:30:00,39.83,39.88,39.83,39.88,18245.125348189416,18.7002,18.7237,18.7002,18.7237,18245.1253
2008-08-28 12:40:00,39.87,39.9,39.87,39.9,16434.540389972146,18.719,18.7331,18.719,18.7331,16434.5404
2008-08-28 12:50:00,39.88,39.96,39.88,39.96,12952.64623955432,18.7237,18.7613,18.7237,18.7613,12952.6462
2008-08-28 13:00:00,39.96,40.01,39.93,39.98,11977.715877437327,18.7613,18.7847,18.7472,18.7707,11977.7159
2008-08-28 13:10:00,39.98,40.01,39.94,39.99,25905.29247910864,18.7707,18.7847,18.7519,18.7754,25905.2925
2008-08-28 13:20:00,39.99,40.03,39.96,40.01,19359.33147632312,18.7754,18.7941,18.7613,18.7847,19359.3315
2008-08-28 13:30:00,39.99,40.03,39.99,40.02,16434.540389972146,18.7754,18.7941,18.7754,18.7894,16434.5404
2008-08-28 13:40:00,40.01,40.06,39.96,39.96,33147.632311977715,18.7847,18.8082,18.7613,18.7613,33147.6323
2008-08-28 13:50:00,39.96,39.96,39.88,39.91,27855.15320334262,18.7613,18.7613,18.7237,18.7378,27855.1532
2008-08-28 14:00:00,39.91,39.93,39.83,39.85,42757.66016713092,18.7378,18.7472,18.7002,18.7096,42757.6602
2008-08-28 14:10:00,39.85,39.87,39.83,39.85,45264.62395543176,18.7096,18.719,18.7002,18.7096,45264.624
2008-08-28 14:20:00,39.85,39.88,39.82,39.86,41225.62674094708,18.7096,18.7237,18.6955,18.7143,41225.6267
2008-08-28 14:30:00,39.86,39.92,39.84,39.87,26601.671309192203,18.7143,18.7425,18.7049,18.719,26601.6713
2008-08-28 14:40:00,39.87,39.9,39.84,39.87,33426.183844011146,18.719,18.7331,18.7049,18.719,33426.1838
2008-08-28 14:50:00,39.86,39.91,39.86,39.88,27855.15320334262,18.7143,18.7378,18.7143,18.7237,27855.1532
2008-08-28 15:00:00,39.87,39.91,39.86,39.87,37604.45682451253,18.719,18.7378,18.7143,18.719,37604.4568
2008-08-28 15:10:00,39.88,39.89,39.85,39.87,51671.30919220056,18.7237,18.7284,18.7096,18.719,51671.3092
2008-08-28 15:20:00,39.88,39.94,39.86,39.9,57242.33983286908,18.7237,18.7519,18.7143,18.7331,57242.3398
2008-08-28 15:30:00,39.9,39.91,39.85,39.91,80919.2200557103,18.7331,18.7378,18.7096,18.7378,80919.2201
2008-08-28 15:40:00,39.91,39.99,39.88,39.89,158077.99442896937,18.7378,18.7754,18.7237,18.7284,158077.9944
2008-08-28 15:50:00,39.9,39.95,39.86,39.91,149164.34540389973,18.7331,18.7566,18.7143,18.7378,149164.3454
2008-08-29 09:30:00,39.75,39.89,39.74,39.88,20612.813370473537,18.6627,18.7284,18.658,18.7237,20612.8134
2008-08-29 09:40:00,39.87,40.19,39.87,40.19,26462.395543175488,18.719,18.8693,18.719,18.8693,26462.3955
2008-08-29 09:50:00,40.18,40.2,40.07,40.15,34958.21727019499,18.8646,18.8739,18.8129,18.8505,34958.2173
2008-08-29 10:00:00,40.15,40.16,40.06,40.07,9888.57938718663,18.8505,18.8552,18.8082,18.8129,9888.5794
2008-08-29 10:10:00,40.09,40.13,40.07,40.1,12395.543175487466,18.8223,18.8411,18.8129,18.827,12395.5432
2008-08-29 10:20:00,40.1,40.12,40.04,40.06,27019.49860724234,18.827,18.8364,18.7988,18.8082,27019.4986
2008-08-29 10:30:00,40.08,40.09,39.95,39.95,41225.62674094708,18.8176,18.8223,18.7566,18.7566,41225.6267
2008-08-29 10:40:00,39.94,39.94,39.77,39.78,16852.367688022285,18.7519,18.7519,18.6721,18.6768,16852.3677
2008-08-29 10:50:00,39.77,39.78,39.73,39.74,16016.713091922007,18.6721,18.6768,18.6533,18.658,16016.7131
2008-08-29 11:00:00,39.73,39.8,39.73,39.8,20473.537604456826,18.6533,18.6861,18.6533,18.6861,20473.5376
2008-08-29 11:10:00,39.78,39.87,39.78,39.87,12952.64623955432,18.6768,18.719,18.6768,18.719,12952.6462
2008-08-29 11:20:00,39.86,39.91,39.79,39.91,29247.91086350975,18.7143,18.7378,18.6815,18.7378,29247.9109
2008-08-29 11:30:00,39.91,39.91,39.78,39.8,22841.225626740947,18.7378,18.7378,18.6768,18.6861,22841.2256
2008-08-29 11:40:00,39.79,39.91,39.77,39.83,45264.62395543176,18.6815,18.7378,18.6721,18.7002,45264.624
2008-08-29 11:50:00,39.83,39.86,39.8,39.83,36629.526462395545,18.7002,18.7143,18.6861,18.7002,36629.5265
2008-08-29 12:00:00,39.84,39.86,39.76,39.81,25487.4651810585,18.7049,18.7143,18.6674,18.6908,25487.4652
2008-08-29 12:10:00,39.81,39.85,39.79,39.81,9470.752089136491,18.6908,18.7096,18.6815,18.6908,9470.7521
2008-08-29 12:20:00,39.81,39.84,39.79,39.81,6824.512534818942,18.6908,18.7049,18.6815,18.6908,6824.5125
2008-08-29 12:30:00,39.79,39.85,39.79,39.82,4317.548746518106,18.6815,18.7096,18.6815,18.6955,4317.5487
2008-08-29 12:40:00,39.83,39.87,39.82,39.85,11977.715877437327,18.7002,18.719,18.6955,18.7096,11977.7159
2008-08-29 12:50:00,39.85,39.92,39.85,39.86,22562.674094707523,18.7096,18.7425,18.7096,18.7143,22562.6741
2008-08-29 13:00:00,39.84,39.91,39.83,39.89,12256.267409470753,18.7049,18.7378,18.7002,18.7284,12256.2674
2008-08-29 13:10:00,39.89,39.96,39.88,39.93,15320.33426183844,18.7284,18.7613,18.7237,18.7472,15320.3343
2008-08-29 13:20:00,39.94,40.04,39.94,39.98,17688.022284122562,18.7519,18.7988,18.7519,18.7707,17688.0223
2008-08-29 13:30:00,39.96,39.99,39.88,39.88,17827.298050139278,18.7613,18.7754,18.7237,18.7237,17827.2981
2008-08-29 13:40:00,39.88,39.88,39.83,39.87,22144.846796657384,18.7237,18.7237,18.7002,18.719,22144.8468
2008-08-29 13:50:00,39.88,39.88,39.84,39.88,8495.821727019498,18.7237,18.7237,18.7049,18.7237,8495.8217
2008-08-29 14:00:00,39.88,39.89,39.83,39.85,15877.437325905294,18.7237,18.7284,18.7002,18.7096,15877.4373
2008-08-29 14:10:00,39.85,39.85,39.77,39.83,39832.86908077994,18.7096,18.7096,18.6721,18.7002,39832.8691
2008-08-29 14:20:00,39.83,39.83,39.76,39.78,14206.128133704737,18.7002,18.7002,18.6674,18.6768,14206.1281
2008-08-29 14:30:00,39.78,39.81,39.72,39.72,32590.529247910865,18.6768,18.6908,18.6486,18.6486,32590.5292
2008-08-29 14:40:00,39.72,39.72,39.66,39.69,24651.810584958217,18.6486,18.6486,18.6204,18.6345,24651.8106
2008-08-29 14:50:00,39.69,39.69,39.66,39.68,27019.49860724234,18.6345,18.6345,18.6204,18.6298,27019.4986
2008-08-29 15:00:00,39.68,39.71,39.65,39.69,29247.91086350975,18.6298,18.6439,18.6157,18.6345,29247.9109
2008-08-29 15:10:00,39.69,39.73,39.68,39.73,25348.189415041783,18.6345,18.6533,18.6298,18.6533,25348.1894
2008-08-29 15:20:00,39.72,39.76,39.67,39.76,95125.34818941505,18.6486,18.6674,18.6251,18.6674,95125.3482
2008-08-29 15:30:00,39.76,39.78,39.71,39.73,61838.44011142062,18.6674,18.6768,18.6439,18.6533,61838.4401
2008-08-29 15:40:00,39.73,39.73,39.6,39.63,60724.23398328691,18.6533,18.6533,18.5922,18.6063,60724.234
2008-08-29 15:50:00,39.63,39.63,39.34,39.48,415320.33426183846,18.6063,18.6063,18.4702,18.5359,415320.3343
2008-09-02 09:30:00,39.9,40.21,39.67,40.03,121030.64066852369,18.7331,18.8786,18.6251,18.7941,121030.6407
2008-09-02 09:40:00,40.05,40.34,40.04,40.32,93175.48746518108,18.8035,18.9397,18.7988,18.9303,93175.4875
2008-09-02 09:50:00,40.29,40.35,40.25,40.27,106406.6852367688,18.9162,18.9444,18.8974,18.9068,106406.6852
2008-09-02 10:00:00,40.29,40.32,40.09,40.09,139415.04178272982,18.9162,18.9303,18.8223,18.8223,139415.0418
2008-09-02 10:10:00,40.09,40.34,40.09,40.29,74512.53481894151,18.8223,18.9397,18.8223,18.9162,74512.5348
2008-09-02 10:20:00,40.29,40.32,40.21,40.24,75069.63788300836,18.9162,18.9303,18.8786,18.8927,75069.6379
2008-09-02 10:30:00,40.25,40.3,40.19,40.27,80779.9442896936,18.8974,18.9209,18.8693,18.9068,80779.9443
2008-09-02 10:40:00,40.27,40.29,40.11,40.24,94568.2451253482,18.9068,18.9162,18.8317,18.8927,94568.2451
2008-09-02 10:50:00,40.24,40.27,40.16,40.21,47353.760445682456,18.8927,18.9068,18.8552,18.8786,47353.7604
2008-09-02 11:00:00,40.23,40.29,40.21,40.24,34540.38997214485,18.888,18.9162,18.8786,18.8927,34540.39
2008-09-02 11:10:00,40.24,40.29,40.22,40.28,36211.69916434541,18.8927,18.9162,18.8833,18.9115,36211.6992
2008-09-02 11:20:00,40.28,40.28,40.18,40.25,71030.64066852369,18.9115,18.9115,18.8646,18.8974,71030.6407
2008-09-02 11:30:00,40.24,40.34,40.24,40.31,22423.398328690808,18.8927,18.9397,18.8927,18.9256,22423.3983
2008-09-02 11:40:00,40.34,40.35,40.2,40.24,43454.03899721448,18.9397,18.9444,18.8739,18.8927,43454.039
2008-09-02 11:50:00,40.25,40.27,40.2,40.22,38579.38718662953,18.8974,18.9068,18.8739,18.8833,38579.3872
2008-09-02 12:00:00,40.22,40.22,40.18,40.19,29247.91086350975,18.8833,18.8833,18.8646,18.8693,29247.9109
2008-09-02 12:10:00,40.19,40.22,40.16,40.2,33983.28690807799,18.8693,18.8833,18.8552,18.8739,33983.2869
2008-09-02 12:20:00,40.19,40.22,40.09,40.14,73398.3286908078,18.8693,18.8833,18.8223,18.8458,73398.3287
2008-09-02 12:30:00,40.14,40.21,40.07,40.1,66016.713091922,18.8458,18.8786,18.8129,18.827,66016.7131
2008-09-02 12:40:00,40.11,40.12,39.99,40.03,41364.902506963794,18.8317,18.8364,18.7754,18.7941,41364.9025
2008-09-02 12:50:00,40.02,40.12,40.01,40.06,59192.20055710307,18.7894,18.8364,18.7847,18.8082,59192.2006
2008-09-02 13:00:00,40.06,40.11,40.02,40.05,41782.72980501393,18.8082,18.8317,18.7894,18.8035,41782.7298
2008-09-02 13:10:00,40.06,40.09,40.03,40.03,25487.4651810585,18.8082,18.8223,18.7941,18.7941,25487.4652
2008-09-02 13:20:00,40.03,40.03,39.99,40.02,44150.41782729805,18.7941,18.7941,18.7754,18.7894,44150.4178
2008-09-02 13:30:00,40.03,40.08,40.01,40.04,38997.21448467967,18.7941,18.8176,18.7847,18.7988,38997.2145
2008-09-02 13:40:00,40.03,40.03,39.94,39.94,46518.10584958218,18.7941,18.7941,18.7519,18.7519,46518.1058
2008-09-02 13:50:00,39.93,39.94,39.83,39.84,49582.172701949865,18.7472,18.7519,18.7002,18.7049,49582.1727
2008-09-02 14:00:00,39.83,39.89,39.79,39.8,73398.3286908078,18.7002,18.7284,18.6815,18.6861,73398.3287
2008-09-02 14:10:00,39.79,39.83,39.66,39.68,54038.99721448468,18.6815,18.7002,18.6204,18.6298,54038.9972
2008-09-02 14:20:00,39.66,39.76,39.66,39.68,52646.23955431755,18.6204,18.6674,18.6204,18.6298,52646.2396
2008-09-02 14:30:00,39.68,39.71,39.63,39.63,60863.50974930362,18.6298,18.6439,18.6063,18.6063,60863.5097
2008-09-02 14:40:00,39.63,39.65,39.58,39.6,58495.8217270195,18.6063,18.6157,18.5829,18.5922,58495.8217
2008-09-02 14:50:00,39.6,39.62,39.53,39.6,31337.04735376045,18.5922,18.6016,18.5594,18.5922,31337.0474
2008-09-02 15:00:00,39.6,39.69,39.57,39.67,48885.7938718663,18.5922,18.6345,18.5782,18.6251,48885.7939
2008-09-02 15:10:00,39.68,39.73,39.67,39.7,51810.58495821728,18.6298,18.6533,18.6251,18.6392,51810.585
2008-09-02 15:20:00,39.7,39.76,39.66,39.75,50139.27576601672,18.6392,18.6674,18.6204,18.6627,50139.2758
2008-09-02 15:30:00,39.75,39.82,39.73,39.81,83704.73537604457,18.6627,18.6955,18.6533,18.6908,83704.7354
2008-09-02 15:40:00,39.81,39.86,39.79,39.86,105431.75487465182,18.6908,18.7143,18.6815,18.7143,105431.7549
2008-09-02 15:50:00,39.85,39.96,39.83,39.9,260584.9582172702,18.7096,18.7613,18.7002,18.7331,260584.9582
2008-09-03 09:30:00,39.76,39.94,39.67,39.67,70891.36490250696,18.6674,18.7519,18.6251,18.6251,70891.3649
2008-09-03 09:40:00,39.65,39.66,39.43,39.55,74651.81058495822,18.6157,18.6204,18.5124,18.5688,74651.8106
2008-09-03 09:50:00,39.54,39.64,39.54,39.59,47771.58774373259,18.5641,18.611,18.5641,18.5876,47771.5877
2008-09-03 10:00:00,39.6,39.72,39.55,39.58,52506.96378830084,18.5922,18.6486,18.5688,18.5829,52506.9638
2008-09-03 10:10:00,39.58,39.65,39.54,39.65,37743.73259052925,18.5829,18.6157,18.5641,18.6157,37743.7326
2008-09-03 10:20:00,39.65,39.8,39.63,39.78,23676.880222841228,18.6157,18.6861,18.6063,18.6768,23676.8802
2008-09-03 10:30:00,39.77,39.9,39.75,39.89,19220.05571030641,18.6721,18.7331,18.6627,18.7284,19220.0557
2008-09-03 10:40:00,39.89,39.98,39.78,39.78,25069.63788300836,18.7284,18.7707,18.6768,18.6768,25069.6379
2008-09-03 10:50:00,39.78,39.79,39.69,39.72,20194.9860724234,18.6768,18.6815,18.6345,18.6486,20194.9861
2008-09-03 11:00:00,39.71,39.91,39.71,39.88,20334.26183844012,18.6439,18.7378,18.6439,18.7237,20334.2618
2008-09-03 11:10:00,39.88,39.88,39.66,39.7,20891.364902506964,18.7237,18.7237,18.6204,18.6392,20891.3649
2008-09-03 11:20:00,39.71,39.72,39.68,39.71,15041.782729805014,18.6439,18.6486,18.6298,18.6439,15041.7827
2008-09-03 11:30:00,39.7,39.74,39.66,39.74,18384.401114206128,18.6392,18.658,18.6204,18.658,18384.4011
2008-09-03 11:40:00,39.75,39.76,39.68,39.71,20473.537604456826,18.6627,18.6674,18.6298,18.6439,20473.5376
2008-09-03 11:50:00,39.71,39.71,39.58,39.58,22284.122562674096,18.6439,18.6439,18.5829,18.5829,22284.1226
2008-09-03 12:00:00,39.58,39.61,39.53,39.55,24373.2590529248,18.5829,18.5969,18.5594,18.5688,24373.2591
2008-09-03 12:10:00,39.57,39.6,39.55,39.59,17548.74651810585,18.5782,18.5922,18.5688,18.5876,17548.7465
2008-09-03 12:20:00,39.58,39.7,39.56,39.67,27855.15320334262,18.5829,18.6392,18.5735,18.6251,27855.1532
2008-09-03 12:30:00,39.66,39.75,39.6,39.75,27298.05013927577,18.6204,18.6627,18.5922,18.6627,27298.0501
2008-09-03 12:40:00,39.75,39.75,39.68,39.68,11002.785515320336,18.6627,18.6627,18.6298,18.6298,11002.7855
2008-09-03 12:50:00,39.68,39.74,39.65,39.68,22144.846796657384,18.6298,18.658,18.6157,18.6298,22144.8468
2008-09-03 13:00:00,39.68,39.76,39.65,39.73,20194.9860724234,18.6298,18.6674,18.6157,18.6533,20194.9861
2008-09-03 13:10:00,39.74,39.74,39.67,39.68,32451.25348189416,18.658,18.658,18.6251,18.6298,32451.2535
2008-09-03 13:20:00,39.68,39.69,39.56,39.58,18384.401114206128,18.6298,18.6345,18.5735,18.5829,18384.4011
2008-09-03 13:30:00,39.57,39.58,39.53,39.53,20194.9860724234,18.5782,18.5829,18.5594,18.5594,20194.9861
2008-09-03 13:40:00,39.53,39.56,39.46,39.55,40389.9721448468,18.5594,18.5735,18.5265,18.5688,40389.9721
2008-09-03 13:50:00,39.54,39.6,39.54,39.55,12534.81894150418,18.5641,18.5922,18.5641,18.5688,12534.8189
2008-09-03 14:00:00,39.55,39.63,39.45,39.56,46100.27855153204,18.5688,18.6063,18.5218,18.5735,46100.2786
2008-09-03 14:10:00,39.55,39.55,39.44,39.5,31197.771587743733,18.5688,18.5688,18.5171,18.5453,31197.7716
2008-09-03 14:20:00,39.51,39.53,39.45,39.53,18384.401114206128,18.55,18.5594,18.5218,18.5594,18384.4011
2008-09-03 14:30:00,39.53,39.64,39.5,39.63,19220.05571030641,18.5594,18.611,18.5453,18.6063,19220.0557
2008-09-03 14:40:00,39.63,39.68,39.6,39.63,20194.9860724234,18.6063,18.6298,18.5922,18.6063,20194.9861
2008-09-03 14:50:00,39.61,39.63,39.58,39.62,15738.16155988858,18.5969,18.6063,18.5829,18.6016,15738.1616
2008-09-03 15:00:00,39.63,39.68,39.56,39.58,22284.122562674096,18.6063,18.6298,18.5735,18.5829,22284.1226
2008-09-03 15:10:00,39.57,39.62,39.53,39.58,31615.598885793872,18.5782,18.6016,18.5594,18.5829,31615.5989
2008-09-03 15:20:00,39.58,39.75,39.58,39.61,38997.21448467967,18.5829,18.6627,18.5829,18.5969,38997.2145
2008-09-03 15:30:00,39.61,39.75,39.55,39.71,50417.82729805014,18.5969,18.6627,18.5688,18.6439,50417.8273
2008-09-03 15:40:00,39.71,39.73,39.64,39.68,65181.05849582173,18.6439,18.6533,18.611,18.6298,65181.0585
2008-09-03 15:50:00,39.67,39.73,39.66,39.71,113370.47353760448,18.6251,18.6533,18.6204,18.6439,113370.4735
2008-09-04 09:30:00,39.44,39.44,39.27,39.36,31476.32311977716,18.5171,18.5171,18.4373,18.4796,31476.3231
2008-09-04 09:40:00,39.36,39.43,39.27,39.43,61281.337047353765,18.4796,18.5124,18.4373,18.5124,61281.337
2008-09-04 09:50:00,39.43,39.55,39.39,39.5,19080.77994428969,18.5124,18.5688,18.4937,18.5453,19080.7799
2008-09-04 10:00:00,39.53,39.67,39.49,39.66,25626.74094707521,18.5594,18.6251,18.5406,18.6204,25626.7409
2008-09-04 10:10:00,39.64,39.64,39.53,39.53,8635.097493036212,18.611,18.611,18.5594,18.5594,8635.0975
2008-09-04 10:20:00,39.53,39.58,39.45,39.56,19777.15877437326,18.5594,18.5829,18.5218,18.5735,19777.1588
2008-09-04 10:30:00,39.55,39.55,39.42,39.42,66016.713091922,18.5688,18.5688,18.5077,18.5077,66016.7131
2008-09-04 10:40:00,39.41,39.47,39.34,39.38,77298.05013927577,18.503,18.5312,18.4702,18.489,77298.0501
2008-09-04 10:50:00,39.4,39.4,39.32,39.38,28551.532033426185,18.4983,18.4983,18.4608,18.489,28551.532
2008-09-04 11:00:00,39.38,39.4,39.27,39.4,32172.70194986073,18.489,18.4983,18.4373,18.4983,32172.7019
2008-09-04 11:10:00,39.4,39.41,39.29,39.34,32033.42618384401,18.4983,18.503,18.4467,18.4702,32033.4262
2008-09-04 11:20:00,39.33,39.33,39.12,39.17,41086.35097493036,18.4655,18.4655,18.3669,18.3904,41086.351
2008-09-04 11:30:00,39.17,39.18,39.11,39.15,49582.172701949865,18.3904,18.3951,18.3622,18.381,49582.1727
2008-09-04 11:40:00,39.14,39.17,39.1,39.16,38022.28412256268,18.3763,18.3904,18.3575,18.3857,38022.2841
2008-09-04 11:50:00,39.15,39.17,38.99,39.0,54874.65181058496,18.381,18.3904,18.3059,18.3105,54874.6518
2008-09-04 12:00:00,39.01,39.07,38.97,39.07,37047.35376044569,18.3152,18.3434,18.2965,18.3434,37047.3538
2008-09-04 12:10:00,39.06,39.07,38.97,38.99,19916.43454038997,18.3387,18.3434,18.2965,18.3059,19916.4345
2008-09-04 12:20:00,38.99,39.01,38.94,38.99,35933.14763231198,18.3059,18.3152,18.2824,18.3059,35933.1476
2008-09-04 12:30:00,39.0,39.07,38.99,39.07,23676.880222841228,18.3105,18.3434,18.3059,18.3434,23676.8802
2008-09-04 12:40:00,39.06,39.09,38.98,39.01,31894.1504178273,18.3387,18.3528,18.3012,18.3152,31894.1504
2008-09-04 12:50:00,39.02,39.02,38.95,39.0,27715.877437325908,18.3199,18.3199,18.2871,18.3105,27715.8774
2008-09-04 13:00:00,38.99,39.0,38.92,38.94,20752.089136490253,18.3059,18.3105,18.273,18.2824,20752.0891
2008-09-04 13:10:00,38.94,39.02,38.94,38.96,42757.66016713092,18.2824,18.3199,18.2824,18.2918,42757.6602
2008-09-04 13:20:00,38.94,38.98,38.87,38.88,31754.874651810587,18.2824,18.3012,18.2495,18.2542,31754.8747
2008-09-04 13:30:00,38.88,38.89,38.83,38.87,24791.08635097493,18.2542,18.2589,18.2307,18.2495,24791.0864
2008-09-04 13:40:00,38.86,38.9,38.85,38.87,17966.57381615599,18.2448,18.2636,18.2401,18.2495,17966.5738
2008-09-04 13:50:00,38.86,39.0,38.83,38.98,59749.30362116992,18.2448,18.3105,18.2307,18.3012,59749.3036
2008-09-04 14:00:00,38.99,38.99,38.76,38.79,52646.23955431755,18.3059,18.3059,18.1979,18.212,52646.2396
2008-09-04 14:10:00,38.78,38.8,38.68,38.71,83704.73537604457,18.2073,18.2166,18.1603,18.1744,83704.7354
2008-09-04 14:20:00,38.72,38.8,38.68,38.74,54456.82451253482,18.1791,18.2166,18.1603,18.1885,54456.8245
2008-09-04 14:30:00,38.74,38.75,38.68,38.69,54456.82451253482,18.1885,18.1932,18.1603,18.165,54456.8245
2008-09-04 14:40:00,38.69,38.72,38.31,38.58,158495.8217270195,18.165,18.1791,17.9866,18.1134,158495.8217
2008-09-04 14:50:00,38.57,38.58,38.49,38.52,77715.87743732591,18.1087,18.1134,18.0711,18.0852,77715.8774
2008-09-04 15:00:00,38.53,38.6,38.51,38.56,67548.74651810585,18.0899,18.1227,18.0805,18.104,67548.7465
2008-09-04 15:10:00,38.56,38.61,38.51,38.52,91643.45403899722,18.104,18.1274,18.0805,18.0852,91643.454
2008-09-04 15:20:00,38.52,38.55,38.46,38.48,82590.52924791086,18.0852,18.0993,18.057,18.0664,82590.5292
2008-09-04 15:30:00,38.48,38.51,38.45,38.45,208913.64902506964,18.0664,18.0805,18.0523,18.0523,208913.649
2008-09-04 15:40:00,38.45,38.5,38.37,38.47,323398.3286908078,18.0523,18.0758,18.0148,18.0617,323398.3287
2008-09-04 15:50:00,38.47,38.59,38.44,38.47,414345.4038997215,18.0617,18.1181,18.0476,18.0617,414345.4039
2008-09-05 09:30:00,38.42,38.62,38.38,38.43,69080.7799442897,18.0382,18.1321,18.0195,18.0429,69080.7799
2008-09-05 09:40:00,38.41,38.7,38.41,38.51,64623.95543175488,18.0335,18.1697,18.0335,18.0805,64623.9554
2008-09-05 09:50:00,38.56,38.56,38.36,38.38,40389.9721448468,18.104,18.104,18.0101,18.0195,40389.9721
2008-09-05 10:00:00,38.38,38.58,38.29,38.48,42200.55710306407,18.0195,18.1134,17.9772,18.0664,42200.5571
2008-09-05 10:10:00,38.48,38.58,38.46,38.54,38718.66295264624,18.0664,18.1134,18.057,18.0946,38718.663
2008-09-05 10:20:00,38.55,38.59,38.51,38.52,35097.4930362117,18.0993,18.1181,18.0805,18.0852,35097.493
2008-09-05 10:30:00,38.5,38.55,38.48,38.5,54178.2729805014,18.0758,18.0993,18.0664,18.0758,54178.273
2008-09-05 10:40:00,38.49,38.54,38.36,38.42,24373.2590529248,18.0711,18.0946,18.0101,18.0382,24373.2591
2008-09-05 10:50:00,38.42,38.42,38.21,38.26,26740.947075208915,18.0382,18.0382,17.9396,17.9631,26740.9471
2008-09-05 11:00:00,38.26,38.27,38.16,38.23,42618.38440111421,17.9631,17.9678,17.9162,17.949,42618.3844
2008-09-05 11:10:00,38.25,38.25,38.15,38.2,34818.94150417828,17.9584,17.9584,17.9115,17.9349,34818.9415
2008-09-05 11:20:00,38.2,38.28,38.16,38.26,42339.83286908078,17.9349,17.9725,17.9162,17.9631,42339.8329
2008-09-05 11:30:00,38.26,38.26,38.14,38.15,49025.06963788301,17.9631,17.9631,17.9068,17.9115,49025.0696
2008-09-05 11:40:00,38.15,38.26,38.15,38.25,26601.671309192203,17.9115,17.9631,17.9115,17.9584,26601.6713
2008-09-05 11:50:00,38.26,38.42,38.26,38.42,58077.99442896936,17.9631,18.0382,17.9631,18.0382,58077.9944
2008-09-05 12:00:00,38.42,38.48,38.36,38.4,29805.013927576605,18.0382,18.0664,18.0101,18.0288,29805.0139
2008-09-05 12:10:00,38.41,38.46,38.37,38.39,25208.91364902507,18.0335,18.057,18.0148,18.0242,25208.9136
2008-09-05 12:20:00,38.38,38.43,38.34,38.43,32451.25348189416,18.0195,18.0429,18.0007,18.0429,32451.2535
2008-09-05 12:30:00,38.45,38.51,38.4,38.43,42200.55710306407,18.0523,18.0805,18.0288,18.0429,42200.5571
2008-09-05 12:40:00,38.43,38.51,38.39,38.48,47910.86350974931,18.0429,18.0805,18.0242,18.0664,47910.8635
2008-09-05 12:50:00,38.47,38.52,38.43,38.47,29247.91086350975,18.0617,18.0852,18.0429,18.0617,29247.9109
2008-09-05 13:00:00,38.47,38.49,38.43,38.44,22841.225626740947,18.0617,18.0711,18.0429,18.0476,22841.2256
2008-09-05 13:10:00,38.43,38.46,38.35,38.38,22562.674094707523,18.0429,18.057,18.0054,18.0195,22562.6741
2008-09-05 13:20:00,38.37,38.38,38.35,38.37,11281.337047353762,18.0148,18.0195,18.0054,18.0148,11281.337
2008-09-05 13:30:00,38.37,38.4,38.28,38.3,96239.55431754875,18.0148,18.0288,17.9725,17.9819,96239.5543
2008-09-05 13:40:00,38.32,38.38,38.31,38.36,28551.532033426185,17.9913,18.0195,17.9866,18.0101,28551.532
2008-09-05 13:50:00,38.36,38.43,38.33,38.41,35236.76880222841,18.0101,18.0429,17.996,18.0335,35236.7688
2008-09-05 14:00:00,38.41,38.41,38.33,38.35,28272.98050139276,18.0335,18.0335,17.996,18.0054,28272.9805
2008-09-05 14:10:00,38.35,38.36,38.28,38.33,27576.601671309192,18.0054,18.0101,17.9725,17.996,27576.6017
2008-09-05 14:20:00,38.34,38.39,38.3,38.33,32311.97771587744,18.0007,18.0242,17.9819,17.996,32311.9777
2008-09-05 14:30:00,38.33,38.43,38.33,38.36,73816.15598885794,17.996,18.0429,17.996,18.0101,73816.156
2008-09-05 14:40:00,38.37,38.46,38.37,38.44,46935.93314763231,18.0148,18.057,18.0148,18.0476,46935.9331
2008-09-05 14:50:00,38.46,38.55,38.46,38.49,78272.98050139277,18.057,18.0993,18.057,18.0711,78272.9805
2008-09-05 15:00:00,38.48,38.56,38.44,38.44,82451.25348189415,18.0664,18.104,18.0476,18.0476,82451.2535
2008-09-05 15:10:00,38.43,38.6,38.43,38.59,55988.85793871867,18.0429,18.1227,18.0429,18.1181,55988.8579
2008-09-05 15:20:00,38.59,38.66,38.55,38.66,90668.52367688024,18.1181,18.1509,18.0993,18.1509,90668.5237
2008-09-05 15:30:00,38.66,38.66,38.61,38.64,150417.82729805014,18.1509,18.1509,18.1274,18.1415,150417.8273
2008-09-05 15:40:00,38.64,38.76,38.62,38.74,126601.6713091922,18.1415,18.1979,18.1321,18.1885,126601.6713
2008-09-05 15:50:00,38.74,38.81,38.69,38.69,210306.4066852368,18.1885,18.2213,18.165,18.165,210306.4067
2008-09-08 09:30:00,39.32,39.42,38.91,39.2,70055.71030640669,18.4608,18.5077,18.2683,18.4044,70055.7103
2008-09-08 09:40:00,39.21,39.44,39.11,39.4,94568.2451253482,18.4091,18.5171,18.3622,18.4983,94568.2451
2008-09-08 09:50:00,39.42,39.75,39.38,39.73,81337.04735376046,18.5077,18.6627,18.489,18.6533,81337.0474
2008-09-08 10:00:00,39.73,39.78,39.58,39.77,88440.11142061281,18.6533,18.6768,18.5829,18.6721,88440.1114
2008-09-08 10:10:00,39.76,39.83,39.69,39.74,79387.18662952646,18.6674,18.7002,18.6345,18.658,79387.1866
2008-09-08 10:20:00,39.71,39.89,39.71,39.87,57381.61559888579,18.6439,18.7284,18.6439,18.719,57381.6156
2008-09-08 10:30:00,39.88,39.92,39.73,39.76,65738.16155988858,18.7237,18.7425,18.6533,18.6674,65738.1616
2008-09-08 10:40:00,39.76,39.77,39.6,39.67,34818.94150417828,18.6674,18.6721,18.5922,18.6251,34818.9415
2008-09-08 10:50:00,39.65,39.66,39.43,39.43,30362.116991643456,18.6157,18.6204,18.5124,18.5124,30362.117
2008-09-08 11:00:00,39.4,39.53,39.16,39.42,101810.58495821728,18.4983,18.5594,18.3857,18.5077,101810.585
2008-09-08 11:10:00,39.43,39.66,39.43,39.66,23816.15598885794,18.5124,18.6204,18.5124,18.6204,23816.156
2008-09-08 11:20:00,39.66,39.68,39.52,39.53,64206.12813370474,18.6204,18.6298,18.5547,18.5594,64206.1281
2008-09-08 11:30:00,39.53,39.58,39.51,39.54,53899.72144846797,18.5594,18.5829,18.55,18.5641,53899.7214
2008-09-08 11:40:00,39.53,39.58,39.49,39.56,34679.66573816156,18.5594,18.5829,18.5406,18.5735,34679.6657
2008-09-08 11:50:00,39.58,39.58,39.43,39.56,53342.61838440112,18.5829,18.5829,18.5124,18.5735,53342.6184
2008-09-08 12:00:00,39.56,39.61,39.45,39.47,43036.21169916435,18.5735,18.5969,18.5218,18.5312,43036.2117
2008-09-08 12:10:00,39.48,39.48,39.33,39.43,152785.51532033426,18.5359,18.5359,18.4655,18.5124,152785.5153
2008-09-08 12:20:00,39.45,39.48,39.33,39.33,28412.25626740948,18.5218,18.5359,18.4655,18.4655,28412.2563
2008-09-08 12:30:00,39.35,39.44,39.35,39.37,29805.013927576605,18.4749,18.5171,18.4749,18.4843,29805.0139
2008-09-08 12:40:00,39.36,39.42,39.32,39.32,41504.178272980505,18.4796,18.5077,18.4608,18.4608,41504.1783
2008-09-08 12:50:00,39.32,39.44,39.31,39.4,28690.807799442897,18.4608,18.5171,18.4561,18.4983,28690.8078
2008-09-08 13:00:00,39.41,39.43,39.26,39.26,39415.04178272981,18.503,18.5124,18.4326,18.4326,39415.0418
2008-09-08 13:10:00,39.25,39.35,39.25,39.35,35236.76880222841,18.4279,18.4749,18.4279,18.4749,35236.7688
2008-09-08 13:20:00,39.35,39.38,39.32,39.35,47910.86350974931,18.4749,18.489,18.4608,18.4749,47910.8635
2008-09-08 13:30:00,39.33,39.38,39.3,39.32,45682.45125348189,18.4655,18.489,18.4514,18.4608,45682.4513
2008-09-08 13:40:00,39.34,39.36,39.27,39.31,19916.43454038997,18.4702,18.4796,18.4373,18.4561,19916.4345
2008-09-08 13:50:00,39.3,39.3,39.2,39.24,16295.264623955432,18.4514,18.4514,18.4044,18.4232,16295.2646
2008-09-08 14:00:00,39.25,39.41,39.22,39.39,42757.66016713092,18.4279,18.503,18.4138,18.4937,42757.6602
2008-09-08 14:10:00,39.41,39.45,39.35,39.43,18105.849582172705,18.503,18.5218,18.4749,18.5124,18105.8496
2008-09-08 14:20:00,39.43,39.48,39.4,39.48,22980.501392757666,18.5124,18.5359,18.4983,18.5359,22980.5014
2008-09-08 14:30:00,39.47,39.53,39.45,39.5,53481.89415041783,18.5312,18.5594,18.5218,18.5453,53481.8942
2008-09-08 14:40:00,39.49,39.5,39.42,39.42,47214.484679665744,18.5406,18.5453,18.5077,18.5077,47214.4847
2008-09-08 14:50:00,39.43,39.48,39.39,39.46,34261.83844011142,18.5124,18.5359,18.4937,18.5265,34261.8384
2008-09-08 15:00:00,39.47,39.49,39.35,39.43,49164.34540389972,18.5312,18.5406,18.4749,18.5124,49164.3454
2008-09-08 15:10:00,39.41,39.53,39.41,39.49,63091.92200557103,18.503,18.5594,18.503,18.5406,63091.922
2008-09-08 15:20:00,39.49,39.6,39.49,39.53,63231.197771587744,18.5406,18.5922,18.5406,18.5594,63231.1978
2008-09-08 15:30:00,39.53,39.6,39.52,39.58,158495.8217270195,18.5594,18.5922,18.5547,18.5829,158495.8217
2008-09-08 15:40:00,39.58,39.66,39.55,39.6,101949.860724234,18.5829,18.6204,18.5688,18.5922,101949.8607
2008-09-08 15:50:00,39.6,39.7,39.57,39.7,212116.9916434541,18.5922,18.6392,18.5782,18.6392,212116.9916
2008-09-09 09:30:00,38.63,38.85,38.45,38.71,432451.25348189415,18.1368,18.2401,18.0523,18.1744,432451.2535
2008-09-09 09:40:00,38.72,38.78,38.52,38.53,253621.16991643456,18.1791,18.2073,18.0852,18.0899,253621.1699
2008-09-09 09:50:00,38.55,38.64,38.18,38.31,505571.0306406685,18.0993,18.1415,17.9256,17.9866,505571.0306
2008-09-09 10:00:00,38.31,38.36,38.17,38.17,376880.2228412256,17.9866,18.0101,17.9209,17.9209,376880.2228
2008-09-09 10:10:00,38.17,38.19,37.94,38.03,515459.6100278552,17.9209,17.9303,17.8129,17.8551,515459.61
2008-09-09 10:20:00,38.02,38.19,38.02,38.11,294150.41782729805,17.8504,17.9303,17.8504,17.8927,294150.4178
2008-09-09 10:30:00,38.12,38.12,37.94,38.06,143871.86629526463,17.8974,17.8974,17.8129,17.8692,143871.8663
2008-09-09 10:40:00,38.06,38.1,37.92,37.92,199582.17270194984,17.8692,17.888,17.8035,17.8035,199582.1727
2008-09-09 10:50:00,37.92,37.93,37.77,37.84,203342.6183844012,17.8035,17.8082,17.7331,17.7659,203342.6184
2008-09-09 11:00:00,37.84,37.89,37.65,37.8,273398.3286908078,17.7659,17.7894,17.6767,17.7471,273398.3287
2008-09-09 11:10:00,37.78,37.88,37.77,37.84,133286.90807799445,17.7378,17.7847,17.7331,17.7659,133286.9081
2008-09-09 11:20:00,37.86,37.95,37.84,37.94,143454.0389972145,17.7753,17.8176,17.7659,17.8129,143454.039
2008-09-09 11:30:00,37.93,38.04,37.92,37.98,127855.15320334262,17.8082,17.8598,17.8035,17.8317,127855.1532
2008-09-09 11:40:00,38.0,38.0,37.84,37.88,72144.84679665738,17.841,17.841,17.7659,17.7847,72144.8468
2008-09-09 11:50:00,37.87,37.88,37.75,37.78,61142.06128133705,17.78,17.7847,17.7237,17.7378,61142.0613
2008-09-09 12:00:00,37.78,37.9,37.77,37.9,72841.22562674095,17.7378,17.7941,17.7331,17.7941,72841.2256
2008-09-09 12:10:00,37.89,37.96,37.89,37.93,131058.49582172705,17.7894,17.8223,17.7894,17.8082,131058.4958
2008-09-09 12:20:00,37.93,38.0,37.92,37.95,113509.74930362118,17.8082,17.841,17.8035,17.8176,113509.7493
2008-09-09 12:30:00,37.95,38.08,37.95,38.05,120194.9860724234,17.8176,17.8786,17.8176,17.8645,120194.9861
2008-09-09 12:40:00,38.04,38.08,38.0,38.0,80222.84122562675,17.8598,17.8786,17.841,17.841,80222.8412
2008-09-09 12:50:00,38.01,38.05,37.87,37.92,85376.04456824512,17.8457,17.8645,17.78,17.8035,85376.0446
2008-09-09 13:00:00,37.92,37.92,37.77,37.8,111838.4401114206,17.8035,17.8035,17.7331,17.7471,111838.4401
2008-09-09 13:10:00,37.81,37.81,37.7,37.72,102785.51532033426,17.7518,17.7518,17.7002,17.7096,102785.5153
2008-09-09 13:20:00,37.72,37.77,37.7,37.72,78412.25626740948,17.7096,17.7331,17.7002,17.7096,78412.2563
2008-09-09 13:30:00,37.72,37.73,37.54,37.65,103342.61838440112,17.7096,17.7143,17.6251,17.6767,103342.6184
2008-09-09 13:40:00,37.66,37.73,37.57,37.62,88579.38718662954,17.6814,17.7143,17.6392,17.6626,88579.3872
2008-09-09 13:50:00,37.62,37.64,37.59,37.62,33983.28690807799,17.6626,17.672,17.6486,17.6626,33983.2869
2008-09-09 14:00:00,37.62,37.66,37.55,37.66,36908.07799442897,17.6626,17.6814,17.6298,17.6814,36908.078
2008-09-09 14:10:00,37.64,37.73,37.64,37.73,71727.01949860725,17.672,17.7143,17.672,17.7143,71727.0195
2008-09-09 14:20:00,37.72,37.88,37.7,37.86,59192.20055710307,17.7096,17.7847,17.7002,17.7753,59192.2006
2008-09-09 14:30:00,37.87,37.89,37.76,37.88,169498.60724233984,17.78,17.7894,17.7284,17.7847,169498.6072
2008-09-09 14:40:00,37.88,37.92,37.87,37.89,126740.94707520893,17.7847,17.8035,17.78,17.7894,126740.9471
2008-09-09 14:50:00,37.89,37.92,37.8,37.82,256128.1337047354,17.7894,17.8035,17.7471,17.7565,256128.1337
2008-09-09 15:00:00,37.83,37.85,37.71,37.83,266155.98885793873,17.7612,17.7706,17.7049,17.7612,266155.9889
2008-09-09 15:10:00,37.83,37.87,37.78,37.78,99721.44846796658,17.7612,17.78,17.7378,17.7378,99721.4485
2008-09-09 15:20:00,37.8,37.88,37.78,37.88,99303.62116991644,17.7471,17.7847,17.7378,17.7847,99303.6212
2008-09-09 15:30:00,37.88,37.91,37.83,37.85,180501.3927576602,17.7847,17.7988,17.7612,17.7706,180501.3928
2008-09-09 15:40:00,37.86,37.89,37.8,37.85,310027.85515320336,17.7753,17.7894,17.7471,17.7706,310027.8552
2008-09-09 15:50:00,37.83,37.86,37.77,37.82,422144.8467966574,17.7612,17.7753,17.7331,17.7565,422144.8468
2008-09-10 09:30:00,37.87,38.17,37.64,37.77,78412.25626740948,17.78,17.9209,17.672,17.7331,78412.2563
2008-09-10 09:40:00,37.75,38.05,37.75,37.98,61559.88857938719,17.7237,17.8645,17.7237,17.8317,61559.8886
2008-09-10 09:50:00,37.98,38.07,37.88,38.03,59888.57938718663,17.8317,17.8739,17.7847,17.8551,59888.5794
2008-09-10 10:00:00,38.03,38.08,37.97,38.03,77715.87743732591,17.8551,17.8786,17.827,17.8551,77715.8774
2008-09-10 10:10:00,38.03,38.03,37.94,37.99,71448.46796657382,17.8551,17.8551,17.8129,17.8364,71448.468
2008-09-10 10:20:00,37.98,38.0,37.89,37.95,53760.44568245126,17.8317,17.841,17.7894,17.8176,53760.4457
2008-09-10 10:30:00,37.95,38.12,37.89,38.05,68802.22841225627,17.8176,17.8974,17.7894,17.8645,68802.2284
2008-09-10 10:40:00,38.05,38.05,37.95,37.95,29665.73816155989,17.8645,17.8645,17.8176,17.8176,29665.7382
2008-09-10 10:50:00,37.94,38.01,37.88,37.95,71448.46796657382,17.8129,17.8457,17.7847,17.8176,71448.468
2008-09-10 11:00:00,37.95,37.98,37.87,37.91,76462.39554317549,17.8176,17.8317,17.78,17.7988,76462.3955
2008-09-10 11:10:00,37.9,37.92,37.87,37.91,49721.44846796658,17.7941,17.8035,17.78,17.7988,49721.4485
2008-09-10 11:20:00,37.91,37.95,37.9,37.93,31337.04735376045,17.7988,17.8176,17.7941,17.8082,31337.0474
2008-09-10 11:30:00,37.95,37.96,37.9,37.91,63649.025069637886,17.8176,17.8223,17.7941,17.7988,63649.0251
2008-09-10 11:40:00,37.92,37.97,37.89,37.95,34540.38997214485,17.8035,17.827,17.7894,17.8176,34540.39
2008-09-10 11:50:00,37.92,37.95,37.85,37.85,35097.4930362117,17.8035,17.8176,17.7706,17.7706,35097.493
2008-09-10 12:00:00,37.87,37.97,37.85,37.92,23955.43175487465,17.78,17.827,17.7706,17.8035,23955.4318
2008-09-10 12:10:00,37.91,37.91,37.82,37.84,27298.05013927577,17.7988,17.7988,17.7565,17.7659,27298.0501
2008-09-10 12:20:00,37.83,37.87,37.82,37.86,32451.25348189416,17.7612,17.78,17.7565,17.7753,32451.2535
2008-09-10 12:30:00,37.87,37.87,37.82,37.85,42896.93593314764,17.78,17.78,17.7565,17.7706,42896.9359
2008-09-10 12:40:00,37.83,37.9,37.8,37.8,36211.69916434541,17.7612,17.7941,17.7471,17.7471,36211.6992
2008-09-10 12:50:00,37.8,37.82,37.75,37.76,20612.813370473537,17.7471,17.7565,17.7237,17.7284,20612.8134
2008-09-10 13:00:00,37.77,37.8,37.72,37.72,57660.16713091922,17.7331,17.7471,17.7096,17.7096,57660.1671
2008-09-10 13:10:00,37.73,37.82,37.72,37.74,104317.5487465181,17.7143,17.7565,17.7096,17.719,104317.5487
2008-09-10 13:20:00,37.75,37.79,37.74,37.75,25208.91364902507,17.7237,17.7425,17.719,17.7237,25208.9136
2008-09-10 13:30:00,37.74,37.77,37.72,37.75,98050.13927576602,17.719,17.7331,17.7096,17.7237,98050.1393
2008-09-10 13:40:00,37.75,37.75,37.67,37.7,43732.59052924792,17.7237,17.7237,17.6861,17.7002,43732.5905
2008-09-10 13:50:00,37.71,37.73,37.62,37.64,29665.73816155989,17.7049,17.7143,17.6626,17.672,29665.7382
2008-09-10 14:00:00,37.63,37.75,37.62,37.75,18662.952646239555,17.6673,17.7237,17.6626,17.7237,18662.9526
2008-09-10 14:10:00,37.77,37.83,37.73,37.81,30640.668523676883,17.7331,17.7612,17.7143,17.7518,30640.6685
2008-09-10 14:20:00,37.81,37.82,37.77,37.8,21309.192200557103,17.7518,17.7565,17.7331,17.7471,21309.1922
2008-09-10 14:30:00,37.8,37.82,37.77,37.82,58635.09749303621,17.7471,17.7565,17.7331,17.7565,58635.0975
2008-09-10 14:40:00,37.84,37.84,37.79,37.79,34401.114206128135,17.7659,17.7659,17.7425,17.7425,34401.1142
2008-09-10 14:50:00,37.8,37.8,37.73,37.78,88440.11142061281,17.7471,17.7471,17.7143,17.7378,88440.1114
2008-09-10 15:00:00,37.79,37.82,37.74,37.75,61142.06128133705,17.7425,17.7565,17.719,17.7237,61142.0613
2008-09-10 15:10:00,37.75,37.82,37.7,37.79,44011.14206128134,17.7237,17.7565,17.7002,17.7425,44011.1421
2008-09-10 15:20:00,37.79,37.8,37.72,37.75,72005.57103064067,17.7425,17.7471,17.7096,17.7237,72005.571
2008-09-10 15:30:00,37.75,37.8,37.73,37.74,80362.11699164346,17.7237,17.7471,17.7143,17.719,80362.117
2008-09-10 15:40:00,37.74,37.81,37.68,37.7,174512.53481894152,17.719,17.7518,17.6908,17.7002,174512.5348
2008-09-10 15:50:00,37.7,37.77,37.62,37.72,172701.94986072424,17.7002,17.7331,17.6626,17.7096,172701.9499
2008-09-11 09:30:00,37.52,37.7,37.26,37.53,46518.10584958218,17.6157,17.7002,17.4936,17.6204,46518.1058
2008-09-11 09:40:00,37.57,37.69,37.52,37.68,37047.35376044569,17.6392,17.6955,17.6157,17.6908,37047.3538
2008-09-11 09:50:00,37.69,37.7,37.55,37.6,44289.69359331477,17.6955,17.7002,17.6298,17.6532,44289.6936
2008-09-11 10:00:00,37.6,37.7,37.54,37.61,68523.67688022285,17.6532,17.7002,17.6251,17.6579,68523.6769
2008-09-11 10:10:00,37.62,37.7,37.56,37.59,85515.32033426184,17.6626,17.7002,17.6345,17.6486,85515.3203
2008-09-11 10:20:00,37.57,37.61,37.44,37.44,44150.41782729805,17.6392,17.6579,17.5781,17.5781,44150.4178
2008-09-11 10:30:00,37.44,37.52,37.39,37.5,50000.0,17.5781,17.6157,17.5547,17.6063,50000.0
2008-09-11 10:40:00,37.5,37.53,37.4,37.44,27715.877437325908,17.6063,17.6204,17.5593,17.5781,27715.8774
2008-09-11 10:50:00,37.44,37.45,37.28,37.34,98607.24233983288,17.5781,17.5828,17.503,17.5312,98607.2423
2008-09-11 11:00:00,37.34,37.46,37.26,37.26,77019.49860724235,17.5312,17.5875,17.4936,17.4936,77019.4986
2008-09-11 11:10:00,37.26,37.27,37.13,37.13,53760.44568245126,17.4936,17.4983,17.4326,17.4326,53760.4457
2008-09-11 11:20:00,37.14,37.23,36.99,37.21,113788.3008356546,17.4373,17.4795,17.3668,17.4701,113788.3008
2008-09-11 11:30:00,37.22,37.34,37.17,37.19,186211.69916434545,17.4748,17.5312,17.4514,17.4607,186211.6992
2008-09-11 11:40:00,37.21,37.24,37.17,37.19,90529.24791086352,17.4701,17.4842,17.4514,17.4607,90529.2479
2008-09-11 11:50:00,37.2,37.25,37.03,37.13,72005.57103064067,17.4654,17.4889,17.3856,17.4326,72005.571
2008-09-11 12:00:00,37.13,37.19,36.97,36.98,171169.9164345404,17.4326,17.4607,17.3575,17.3622,171169.9164
2008-09-11 12:10:00,36.96,37.01,36.87,36.88,56685.23676880224,17.3528,17.3762,17.3105,17.3152,56685.2368
2008-09-11 12:20:00,36.89,36.89,36.8,36.87,107103.06406685236,17.3199,17.3199,17.2776,17.3105,107103.0641
2008-09-11 12:30:00,36.88,37.03,36.81,36.91,97910.86350974932,17.3152,17.3856,17.2823,17.3293,97910.8635
2008-09-11 12:40:00,36.91,37.13,36.89,37.12,98607.24233983288,17.3293,17.4326,17.3199,17.4279,98607.2423
2008-09-11 12:50:00,37.12,37.21,37.12,37.17,81476.32311977717,17.4279,17.4701,17.4279,17.4514,81476.3231
2008-09-11 13:00:00,37.18,37.19,37.06,37.11,76880.22284122564,17.4561,17.4607,17.3997,17.4232,76880.2228
2008-09-11 13:10:00,37.1,37.12,37.03,37.11,62116.99164345404,17.4185,17.4279,17.3856,17.4232,62116.9916
2008-09-11 13:20:00,37.11,37.16,37.07,37.15,65877.4373259053,17.4232,17.4467,17.4044,17.442,65877.4373
2008-09-11 13:30:00,37.15,37.16,37.06,37.11,96378.83008356548,17.442,17.4467,17.3997,17.4232,96378.8301
2008-09-11 13:40:00,37.1,37.11,37.02,37.06,71030.64066852369,17.4185,17.4232,17.3809,17.3997,71030.6407
2008-09-11 13:50:00,37.05,37.18,37.05,37.08,80779.9442896936,17.395,17.4561,17.395,17.4091,80779.9443
2008-09-11 14:00:00,37.08,37.21,37.06,37.16,67688.02228412256,17.4091,17.4701,17.3997,17.4467,67688.0223
2008-09-11 14:10:00,37.15,37.28,37.14,37.25,57938.71866295265,17.442,17.503,17.4373,17.4889,57938.7187
2008-09-11 14:20:00,37.26,37.29,37.11,37.13,72841.22562674095,17.4936,17.5077,17.4232,17.4326,72841.2256
2008-09-11 14:30:00,37.14,37.14,36.97,37.08,127437.32590529248,17.4373,17.4373,17.3575,17.4091,127437.3259
2008-09-11 14:40:00,37.08,37.28,37.04,37.27,60027.85515320335,17.4091,17.503,17.3903,17.4983,60027.8552
2008-09-11 14:50:00,37.27,37.3,37.19,37.21,50974.930362117,17.4983,17.5124,17.4607,17.4701,50974.9304
2008-09-11 15:00:00,37.21,37.33,37.19,37.24,67548.74651810585,17.4701,17.5265,17.4607,17.4842,67548.7465
2008-09-11 15:10:00,37.23,37.26,37.11,37.11,66573.81615598887,17.4795,17.4936,17.4232,17.4232,66573.8162
2008-09-11 15:20:00,37.13,37.24,37.06,37.1,86211.69916434541,17.4326,17.4842,17.3997,17.4185,86211.6992
2008-09-11 15:30:00,37.1,37.24,37.08,37.24,64345.40389972145,17.4185,17.4842,17.4091,17.4842,64345.4039
2008-09-11 15:40:00,37.22,37.36,37.19,37.34,194289.6935933148,17.4748,17.5406,17.4607,17.5312,194289.6936
2008-09-11 15:50:00,37.34,37.59,37.34,37.51,323119.7771587744,17.5312,17.6486,17.5312,17.611,323119.7772
2008-09-12 09:30:00,37.34,37.57,37.31,37.49,86350.97493036212,17.5312,17.6392,17.5171,17.6016,86350.9749
2008-09-12 09:40:00,37.49,37.53,37.3,37.44,85236.76880222841,17.6016,17.6204,17.5124,17.5781,85236.7688
2008-09-12 09:50:00,37.43,37.48,37.34,37.34,92200.55710306409,17.5734,17.5969,17.5312,17.5312,92200.5571
2008-09-12 10:00:00,37.35,37.43,37.3,37.32,50278.55153203343,17.5359,17.5734,17.5124,17.5218,50278.5515
2008-09-12 10:10:00,37.33,37.4,37.29,37.34,71866.29526462396,17.5265,17.5593,17.5077,17.5312,71866.2953
2008-09-12 10:20:00,37.34,37.34,37.21,37.24,43175.48746518106,17.5312,17.5312,17.4701,17.4842,43175.4875
2008-09-12 10:30:00,37.22,37.22,37.17,37.2,39972.14484679666,17.4748,17.4748,17.4514,17.4654,39972.1448
2008-09-12 10:40:00,37.19,37.22,37.16,37.19,56824.51253481895,17.4607,17.4748,17.4467,17.4607,56824.5125
2008-09-12 10:50:00,37.19,37.19,37.11,37.12,69498.60724233984,17.4607,17.4607,17.4232,17.4279,69498.6072
2008-09-12 11:00:00,37.13,37.22,37.12,37.19,87047.3537604457,17.4326,17.4748,17.4279,17.4607,87047.3538
2008-09-12 11:10:00,37.21,37.39,37.19,37.36,242339.8328690808,17.4701,17.5547,17.4607,17.5406,242339.8329
2008-09-12 11:20:00,37.36,37.4,37.31,37.32,31615.598885793872,17.5406,17.5593,17.5171,17.5218,31615.5989
2008-09-12 11:30:00,37.31,37.38,37.24,37.34,78133.70473537604,17.5171,17.55,17.4842,17.5312,78133.7047
2008-09-12 11:40:00,37.34,37.4,37.31,37.36,75208.91364902507,17.5312,17.5593,17.5171,17.5406,75208.9136
2008-09-12 11:50:00,37.36,37.44,37.36,37.39,76462.39554317549,17.5406,17.5781,17.5406,17.5547,76462.3955
2008-09-12 12:00:00,37.39,37.41,37.3,37.34,76044.56824512535,17.5547,17.564,17.5124,17.5312,76044.5682
2008-09-12 12:10:00,37.34,37.44,37.32,37.42,43454.03899721448,17.5312,17.5781,17.5218,17.5687,43454.039
2008-09-12 12:20:00,37.43,37.44,37.39,37.39,55988.85793871867,17.5734,17.5781,17.5547,17.5547,55988.8579
2008-09-12 12:30:00,37.39,37.44,37.31,37.31,40389.9721448468,17.5547,17.5781,17.5171,17.5171,40389.9721
2008-09-12 12:40:00,37.3,37.31,37.2,37.26,34540.38997214485,17.5124,17.5171,17.4654,17.4936,34540.39
2008-09-12 12:50:00,37.26,37.28,37.21,37.27,38857.93871866296,17.4936,17.503,17.4701,17.4983,38857.9387
2008-09-12 13:00:00,37.26,37.34,37.26,37.29,85933.14763231199,17.4936,17.5312,17.4936,17.5077,85933.1476
2008-09-12 13:10:00,37.29,37.37,37.27,37.36,38022.28412256268,17.5077,17.5453,17.4983,17.5406,38022.2841
2008-09-12 13:20:00,37.35,37.41,37.35,37.4,41782.72980501393,17.5359,17.564,17.5359,17.5593,41782.7298
2008-09-12 13:30:00,37.39,37.39,37.24,37.26,30222.841225626744,17.5547,17.5547,17.4842,17.4936,30222.8412
2008-09-12 13:40:00,37.26,37.29,37.22,37.27,42896.93593314764,17.4936,17.5077,17.4748,17.4983,42896.9359
2008-09-12 13:50:00,37.27,37.34,37.25,37.33,34261.83844011142,17.4983,17.5312,17.4889,17.5265,34261.8384
2008-09-12 14:00:00,37.34,37.34,37.19,37.2,39832.86908077994,17.5312,17.5312,17.4607,17.4654,39832.8691
2008-09-12 14:10:00,37.19,37.31,37.19,37.29,46100.27855153204,17.4607,17.5171,17.4607,17.5077,46100.2786
2008-09-12 14:20:00,37.29,37.39,37.29,37.31,57660.16713091922,17.5077,17.5547,17.5077,17.5171,57660.1671
2008-09-12 14:30:00,37.31,37.34,37.29,37.33,40389.9721448468,17.5171,17.5312,17.5077,17.5265,40389.9721
2008-09-12 14:40:00,37.33,37.4,37.32,37.35,71030.64066852369,17.5265,17.5593,17.5218,17.5359,71030.6407
2008-09-12 14:50:00,37.34,37.43,37.32,37.41,65459.61002785516,17.5312,17.5734,17.5218,17.564,65459.61
2008-09-12 15:00:00,37.42,37.42,37.31,37.37,83426.18384401115,17.5687,17.5687,17.5171,17.5453,83426.1838
2008-09-12 15:10:00,37.36,37.44,37.34,37.34,72144.84679665738,17.5406,17.5781,17.5312,17.5312,72144.8468
2008-09-12 15:20:00,37.34,37.41,37.33,37.39,65041.78272980502,17.5312,17.564,17.5265,17.5547,65041.7827
2008-09-12 15:30:00,37.39,37.41,37.27,37.31,133286.90807799445,17.5547,17.564,17.4983,17.5171,133286.9081
2008-09-12 15:40:00,37.3,37.41,37.3,37.38,148885.7938718663,17.5124,17.564,17.5124,17.55,148885.7939
2008-09-12 15:50:00,37.38,37.39,37.34,37.39,168941.504178273,17.55,17.5547,17.5312,17.5547,168941.5042
2008-09-15 09:30:00,36.63,37.53,36.63,37.13,30501.392757660167,17.1978,17.6204,17.1978,17.4326,30501.3928
2008-09-15 09:40:00,37.19,37.26,37.0,37.13,83565.45961002786,17.4607,17.4936,17.3715,17.4326,83565.4596
2008-09-15 09:50:00,37.13,37.31,36.86,36.95,198607.24233983288,17.4326,17.5171,17.3058,17.3481,198607.2423
2008-09-15 10:00:00,36.93,37.03,36.8,36.88,89415.04178272981,17.3387,17.3856,17.2776,17.3152,89415.0418
2008-09-15 10:10:00,36.87,37.09,36.86,36.92,85097.4930362117,17.3105,17.4138,17.3058,17.334,85097.493
2008-09-15 10:20:00,36.92,36.96,36.73,36.94,108356.5459610028,17.334,17.3528,17.2448,17.3434,108356.546
2008-09-15 10:30:00,36.98,37.25,36.96,37.19,60584.9582172702,17.3622,17.4889,17.3528,17.4607,60584.9582
2008-09-15 10:40:00,37.19,37.22,37.13,37.13,49164.34540389972,17.4607,17.4748,17.4326,17.4326,49164.3454
2008-09-15 10:50:00,37.13,37.2,37.03,37.05,78830.08356545962,17.4326,17.4654,17.3856,17.395,78830.0836
2008-09-15 11:00:00,37.05,37.08,36.96,36.98,61420.61281337048,17.395,17.4091,17.3528,17.3622,61420.6128
2008-09-15 11:10:00,36.99,37.19,36.99,37.16,52646.23955431755,17.3668,17.4607,17.3668,17.4467,52646.2396
2008-09-15 11:20:00,37.16,37.21,37.13,37.19,84261.83844011143,17.4467,17.4701,17.4326,17.4607,84261.8384
2008-09-15 11:30:00,37.2,37.27,37.19,37.26,56267.40947075209,17.4654,17.4983,17.4607,17.4936,56267.4095
2008-09-15 11:40:00,37.26,37.26,37.18,37.22,57799.442896935936,17.4936,17.4936,17.4561,17.4748,57799.4429
2008-09-15 11:50:00,37.24,37.29,37.08,37.11,91086.35097493036,17.4842,17.5077,17.4091,17.4232,91086.351
2008-09-15 12:00:00,37.1,37.21,37.1,37.1,37186.6295264624,17.4185,17.4701,17.4185,17.4185,37186.6295
2008-09-15 12:10:00,37.11,37.33,37.11,37.24,72841.22562674095,17.4232,17.5265,17.4232,17.4842,72841.2256
2008-09-15 12:20:00,37.24,37.35,37.24,37.29,52506.96378830084,17.4842,17.5359,17.4842,17.5077,52506.9638
2008-09-15 12:30:00,37.27,37.36,37.27,37.3,43732.59052924792,17.4983,17.5406,17.4983,17.5124,43732.5905
2008-09-15 12:40:00,37.32,37.33,37.16,37.24,51392.75766016713,17.5218,17.5265,17.4467,17.4842,51392.7577
2008-09-15 12:50:00,37.25,37.27,37.19,37.19,31894.1504178273,17.4889,17.4983,17.4607,17.4607,31894.1504
2008-09-15 13:00:00,37.19,37.31,37.19,37.24,27576.601671309192,17.4607,17.5171,17.4607,17.4842,27576.6017
2008-09-15 13:10:00,37.24,37.3,37.17,37.19,32311.97771587744,17.4842,17.5124,17.4514,17.4607,32311.9777
2008-09-15 13:20:00,37.2,37.27,37.19,37.22,31337.04735376045,17.4654,17.4983,17.4607,17.4748,31337.0474
2008-09-15 13:30:00,37.24,37.29,37.19,37.21,32311.97771587744,17.4842,17.5077,17.4607,17.4701,32311.9777
2008-09-15 13:40:00,37.21,37.22,37.14,37.19,39136.490250696384,17.4701,17.4748,17.4373,17.4607,39136.4903
2008-09-15 13:50:00,37.21,37.29,37.16,37.29,38300.8356545961,17.4701,17.5077,17.4467,17.5077,38300.8357
2008-09-15 14:00:00,37.29,37.37,37.27,37.33,60027.85515320335,17.5077,17.5453,17.4983,17.5265,60027.8552
2008-09-15 14:10:00,37.33,37.47,37.19,37.37,138300.8356545961,17.5265,17.5922,17.4607,17.5453,138300.8357
2008-09-15 14:20:00,37.39,37.39,37.29,37.3,38300.8356545961,17.5547,17.5547,17.5077,17.5124,38300.8357
2008-09-15 14:30:00,37.31,37.35,37.31,37.34,42200.55710306407,17.5171,17.5359,17.5171,17.5312,42200.5571
2008-09-15 14:40:00,37.33,37.34,37.14,37.17,59192.20055710307,17.5265,17.5312,17.4373,17.4514,59192.2006
2008-09-15 14:50:00,37.19,37.34,37.14,37.29,53899.72144846797,17.4607,17.5312,17.4373,17.5077,53899.7214
2008-09-15 15:00:00,37.29,37.31,37.09,37.17,62813.37047353761,17.5077,17.5171,17.4138,17.4514,62813.3705
2008-09-15 15:10:00,37.18,37.19,37.08,37.11,43175.48746518106,17.4561,17.4607,17.4091,17.4232,43175.4875
2008-09-15 15:20:00,37.12,37.13,36.93,36.95,94428.96935933147,17.4279,17.4326,17.3387,17.3481,94428.9694
2008-09-15 15:30:00,36.95,37.19,36.93,37.19,95682.4512534819,17.3481,17.4607,17.3387,17.4607,95682.4513
2008-09-15 15:40:00,37.18,37.21,37.03,37.05,130779.9442896936,17.4561,17.4701,17.3856,17.395,130779.9443
2008-09-15 15:50:00,37.04,37.04,36.86,36.89,169080.7799442897,17.3903,17.3903,17.3058,17.3199,169080.7799
2008-09-16 09:30:00,36.34,36.75,35.91,36.58,75348.1894150418,17.0617,17.2542,16.8598,17.1744,75348.1894
2008-09-16 09:40:00,36.57,36.8,36.57,36.73,81894.1504178273,17.1697,17.2776,17.1697,17.2448,81894.1504
2008-09-16 09:50:00,36.73,36.77,36.47,36.56,66991.643454039,17.2448,17.2636,17.1227,17.165,66991.6435
2008-09-16 10:00:00,36.57,36.7,36.52,36.59,75905.29247910864,17.1697,17.2307,17.1462,17.179,75905.2925
2008-09-16 10:10:00,36.62,36.66,36.5,36.54,63788.3008356546,17.1931,17.2119,17.1368,17.1556,63788.3008
2008-09-16 10:20:00,36.54,36.61,36.42,36.55,123676.88022284124,17.1556,17.1884,17.0992,17.1603,123676.8802
2008-09-16 10:30:00,36.56,36.68,36.51,36.63,133983.286908078,17.165,17.2213,17.1415,17.1978,133983.2869
2008-09-16 10:40:00,36.63,36.75,36.59,36.72,73676.88022284122,17.1978,17.2542,17.179,17.2401,73676.8802
2008-09-16 10:50:00,36.74,36.88,36.62,36.75,96796.6573816156,17.2495,17.3152,17.1931,17.2542,96796.6574
2008-09-16 11:00:00,36.76,36.87,36.66,36.75,49025.06963788301,17.2589,17.3105,17.2119,17.2542,49025.0696
2008-09-16 11:10:00,36.72,36.79,36.64,36.77,84401.11420612814,17.2401,17.2729,17.2025,17.2636,84401.1142
2008-09-16 11:20:00,36.77,36.78,36.59,36.68,108774.37325905293,17.2636,17.2683,17.179,17.2213,108774.3733
2008-09-16 11:30:00,36.68,36.81,36.68,36.77,97632.31197771589,17.2213,17.2823,17.2213,17.2636,97632.312
2008-09-16 11:40:00,36.76,36.85,36.76,36.78,33565.45961002786,17.2589,17.3011,17.2589,17.2683,33565.4596
2008-09-16 11:50:00,36.78,36.92,36.78,36.91,105013.92757660168,17.2683,17.334,17.2683,17.3293,105013.9276
2008-09-16 12:00:00,36.92,36.96,36.82,36.93,143871.86629526463,17.334,17.3528,17.287,17.3387,143871.8663
2008-09-16 12:10:00,36.91,37.08,36.88,37.06,81754.87465181059,17.3293,17.4091,17.3152,17.3997,81754.8747
2008-09-16 12:20:00,37.06,37.06,36.86,36.88,190389.9721448468,17.3997,17.3997,17.3058,17.3152,190389.9721
2008-09-16 12:30:00,36.88,36.88,36.69,36.69,58077.99442896936,17.3152,17.3152,17.226,17.226,58077.9944
2008-09-16 12:40:00,36.7,36.73,36.68,36.69,61699.1643454039,17.2307,17.2448,17.2213,17.226,61699.1643
2008-09-16 12:50:00,36.69,36.73,36.68,36.7,57242.33983286908,17.226,17.2448,17.2213,17.2307,57242.3398
2008-09-16 13:00:00,36.7,36.74,36.58,36.7,37604.45682451253,17.2307,17.2495,17.1744,17.2307,37604.4568
2008-09-16 13:10:00,36.71,36.77,36.7,36.74,50974.930362117,17.2354,17.2636,17.2307,17.2495,50974.9304
2008-09-16 13:20:00,36.75,36.79,36.68,36.73,40389.9721448468,17.2542,17.2729,17.2213,17.2448,40389.9721
2008-09-16 13:30:00,36.71,36.73,36.65,36.66,46935.93314763231,17.2354,17.2448,17.2072,17.2119,46935.9331
2008-09-16 13:40:00,36.65,36.72,36.65,36.69,53064.066852367694,17.2072,17.2401,17.2072,17.226,53064.0669
2008-09-16 13:50:00,36.69,36.69,36.53,36.55,27994.42896935933,17.226,17.226,17.1509,17.1603,27994.429
2008-09-16 14:00:00,36.55,36.65,36.48,36.65,27158.774373259053,17.1603,17.2072,17.1274,17.2072,27158.7744
2008-09-16 14:10:00,36.65,36.69,36.31,36.4,78412.25626740948,17.2072,17.226,17.0476,17.0898,78412.2563
2008-09-16 14:20:00,36.36,36.48,36.26,36.42,86350.97493036212,17.0711,17.1274,17.0241,17.0992,86350.9749
2008-09-16 14:30:00,36.44,36.94,36.31,36.94,221448.46796657384,17.1086,17.3434,17.0476,17.3434,221448.468
2008-09-16 14:40:00,36.94,36.97,36.65,36.92,119220.05571030642,17.3434,17.3575,17.2072,17.334,119220.0557
2008-09-16 14:50:00,36.92,36.99,36.71,36.75,114206.12813370474,17.334,17.3668,17.2354,17.2542,114206.1281
2008-09-16 15:00:00,36.75,36.87,36.7,36.86,101671.30919220056,17.2542,17.3105,17.2307,17.3058,101671.3092
2008-09-16 15:10:00,36.87,36.87,36.75,36.8,65041.78272980502,17.3105,17.3105,17.2542,17.2776,65041.7827
2008-09-16 15:20:00,36.8,36.83,36.65,36.67,77715.87743732591,17.2776,17.2917,17.2072,17.2166,77715.8774
2008-09-16 15:30:00,36.67,36.84,36.65,36.8,87465.18105849583,17.2166,17.2964,17.2072,17.2776,87465.1811
2008-09-16 15:40:00,36.84,36.87,36.71,36.84,92618.3844011142,17.2964,17.3105,17.2354,17.2964,92618.3844
2008-09-16 15:50:00,36.85,36.97,36.81,36.86,222980.50139275767,17.3011,17.3575,17.2823,17.3058,222980.5014
2008-09-17 09:30:00,36.46,36.62,36.37,36.38,42618.38440111421,17.118,17.1931,17.0758,17.0805,42618.3844
2008-09-17 09:40:00,36.38,36.62,36.38,36.61,73119.77715877438,17.0805,17.1931,17.0805,17.1884,73119.7772
2008-09-17 09:50:00,36.63,36.73,36.51,36.58,36768.802228412256,17.1978,17.2448,17.1415,17.1744,36768.8022
2008-09-17 10:00:00,36.6,36.7,36.42,36.42,46935.93314763231,17.1837,17.2307,17.0992,17.0992,46935.9331
2008-09-17 10:10:00,36.46,36.54,36.38,36.42,65738.16155988858,17.118,17.1556,17.0805,17.0992,65738.1616
2008-09-17 10:20:00,36.42,36.5,36.42,36.48,50000.0,17.0992,17.1368,17.0992,17.1274,50000.0
2008-09-17 10:30:00,36.48,36.53,36.4,36.49,68802.22841225627,17.1274,17.1509,17.0898,17.1321,68802.2284
2008-09-17 10:40:00,36.49,36.57,36.46,36.49,41225.62674094708,17.1321,17.1697,17.118,17.1321,41225.6267
2008-09-17 10:50:00,36.48,36.71,36.47,36.68,96378.83008356548,17.1274,17.2354,17.1227,17.2213,96378.8301
2008-09-17 11:00:00,36.68,36.74,36.63,36.71,90668.52367688024,17.2213,17.2495,17.1978,17.2354,90668.5237
2008-09-17 11:10:00,36.7,36.83,36.63,36.83,88300.8356545961,17.2307,17.2917,17.1978,17.2917,88300.8357
2008-09-17 11:20:00,36.83,36.89,36.57,36.66,87604.45682451254,17.2917,17.3199,17.1697,17.2119,87604.4568
2008-09-17 11:30:00,36.68,36.93,36.65,36.92,84401.11420612814,17.2213,17.3387,17.2072,17.334,84401.1142
2008-09-17 11:40:00,36.91,37.01,36.83,36.83,74651.81058495822,17.3293,17.3762,17.2917,17.2917,74651.8106
2008-09-17 11:50:00,36.83,36.84,36.71,36.74,29526.46239554317,17.2917,17.2964,17.2354,17.2495,29526.4624
2008-09-17 12:00:00,36.73,36.77,36.6,36.72,37465.18105849582,17.2448,17.2636,17.1837,17.2401,37465.1811
2008-09-17 12:10:00,36.71,36.78,36.67,36.71,28412.25626740948,17.2354,17.2683,17.2166,17.2354,28412.2563
2008-09-17 12:20:00,36.72,36.73,36.45,36.47,105153.2033426184,17.2401,17.2448,17.1133,17.1227,105153.2033
2008-09-17 12:30:00,36.46,36.77,36.45,36.68,48467.96657381616,17.118,17.2636,17.1133,17.2213,48467.9666
2008-09-17 12:40:00,36.68,36.81,36.64,36.68,39693.59331476323,17.2213,17.2823,17.2025,17.2213,39693.5933
2008-09-17 12:50:00,36.69,36.83,36.67,36.77,29387.186629526463,17.226,17.2917,17.2166,17.2636,29387.1866
2008-09-17 13:00:00,36.77,36.88,36.7,36.8,51253.48189415042,17.2636,17.3152,17.2307,17.2776,51253.4819
2008-09-17 13:10:00,36.81,36.89,36.78,36.78,44289.69359331477,17.2823,17.3199,17.2683,17.2683,44289.6936
2008-09-17 13:20:00,36.8,36.88,36.77,36.83,73119.77715877438,17.2776,17.3152,17.2636,17.2917,73119.7772
2008-09-17 13:30:00,36.81,36.85,36.29,36.59,153899.721448468,17.2823,17.3011,17.0382,17.179,153899.7214
2008-09-17 13:40:00,36.6,36.68,36.57,36.61,41504.178272980505,17.1837,17.2213,17.1697,17.1884,41504.1783
2008-09-17 13:50:00,36.61,36.73,36.61,36.63,47075.20891364903,17.1884,17.2448,17.1884,17.1978,47075.2089
2008-09-17 14:00:00,36.63,36.66,36.57,36.6,20612.813370473537,17.1978,17.2119,17.1697,17.1837,20612.8134
2008-09-17 14:10:00,36.6,36.63,36.32,36.34,96796.6573816156,17.1837,17.1978,17.0523,17.0617,96796.6574
2008-09-17 14:20:00,36.34,36.42,36.29,36.42,68662.95264623956,17.0617,17.0992,17.0382,17.0992,68662.9526
2008-09-17 14:30:00,36.42,36.53,36.34,36.45,76183.84401114206,17.0992,17.1509,17.0617,17.1133,76183.844
2008-09-17 14:40:00,36.45,36.52,36.36,36.37,52785.51532033426,17.1133,17.1462,17.0711,17.0758,52785.5153
2008-09-17 14:50:00,36.37,36.4,36.3,36.39,73259.05292479109,17.0758,17.0898,17.0429,17.0851,73259.0529
2008-09-17 15:00:00,36.4,36.55,36.37,36.44,92339.83286908078,17.0898,17.1603,17.0758,17.1086,92339.8329
2008-09-17 15:10:00,36.45,36.52,36.43,36.45,122423.39832869082,17.1133,17.1462,17.1039,17.1133,122423.3983
2008-09-17 15:20:00,36.46,36.52,36.32,36.49,95961.00278551532,17.118,17.1462,17.0523,17.1321,95961.0028
2008-09-17 15:30:00,36.49,36.49,36.26,36.26,92757.66016713092,17.1321,17.1321,17.0241,17.0241,92757.6602
2008-09-17 15:40:00,36.27,36.31,36.24,36.29,103899.72144846796,17.0288,17.0476,17.0147,17.0382,103899.7214
2008-09-17 15:50:00,36.29,36.32,36.19,36.22,391225.6267409471,17.0382,17.0523,16.9912,17.0053,391225.6267
2008-09-18 09:30:00,36.54,36.67,36.16,36.21,78830.08356545962,17.1556,17.2166,16.9772,17.0006,78830.0836
2008-09-18 09:40:00,36.21,36.42,36.17,36.33,47214.484679665744,17.0006,17.0992,16.9819,17.057,47214.4847
2008-09-18 09:50:00,36.35,36.42,36.29,36.42,34679.66573816156,17.0664,17.0992,17.0382,17.0992,34679.6657
2008-09-18 10:00:00,36.43,36.61,36.4,36.53,92479.1086350975,17.1039,17.1884,17.0898,17.1509,92479.1086
2008-09-18 10:10:00,36.52,36.7,36.52,36.68,85376.04456824512,17.1462,17.2307,17.1462,17.2213,85376.0446
2008-09-18 10:20:00,36.66,36.78,36.58,36.72,54596.10027855154,17.2119,17.2683,17.1744,17.2401,54596.1003
2008-09-18 10:30:00,36.73,36.73,36.62,36.67,66573.81615598887,17.2448,17.2448,17.1931,17.2166,66573.8162
2008-09-18 10:40:00,36.67,36.78,36.65,36.73,100000.0,17.2166,17.2683,17.2072,17.2448,100000.0
2008-09-18 10:50:00,36.73,36.81,36.7,36.8,114902.50696378831,17.2448,17.2823,17.2307,17.2776,114902.507
2008-09-18 11:00:00,36.8,36.93,36.76,36.91,185097.4930362117,17.2776,17.3387,17.2589,17.3293,185097.493
2008-09-18 11:10:00,36.89,37.07,36.85,36.94,186211.69916434545,17.3199,17.4044,17.3011,17.3434,186211.6992
2008-09-18 11:20:00,36.94,37.06,36.53,36.56,137465.18105849583,17.3434,17.3997,17.1509,17.165,137465.1811
2008-09-18 11:30:00,36.56,36.75,36.53,36.62,150835.6545961003,17.165,17.2542,17.1509,17.1931,150835.6546
2008-09-18 11:40:00,36.63,36.66,36.42,36.5,53203.342618384406,17.1978,17.2119,17.0992,17.1368,53203.3426
2008-09-18 11:50:00,36.47,36.64,36.34,36.64,53481.89415041783,17.1227,17.2025,17.0617,17.2025,53481.8942
2008-09-18 12:00:00,36.64,36.64,36.45,36.58,59052.92479108636,17.2025,17.2025,17.1133,17.1744,59052.9248
2008-09-18 12:10:00,36.6,36.78,36.52,36.76,46378.83008356546,17.1837,17.2683,17.1462,17.2589,46378.8301
2008-09-18 12:20:00,36.74,36.8,36.67,36.78,43871.86629526463,17.2495,17.2776,17.2166,17.2683,43871.8663
2008-09-18 12:30:00,36.8,36.84,36.54,36.56,71448.46796657382,17.2776,17.2964,17.1556,17.165,71448.468
2008-09-18 12:40:00,36.55,36.55,36.21,36.21,60167.13091922006,17.1603,17.1603,17.0006,17.0006,60167.1309
2008-09-18 12:50:00,36.24,36.31,36.2,36.26,79665.73816155989,17.0147,17.0476,16.9959,17.0241,79665.7382
2008-09-18 13:00:00,36.25,36.57,36.24,36.45,51949.86072423399,17.0194,17.1697,17.0147,17.1133,51949.8607
2008-09-18 13:10:00,36.4,36.7,36.38,36.44,101114.20612813372,17.0898,17.2307,17.0805,17.1086,101114.2061
2008-09-18 13:20:00,36.44,36.56,36.3,36.37,68662.95264623956,17.1086,17.165,17.0429,17.0758,68662.9526
2008-09-18 13:30:00,36.35,36.72,36.32,36.72,89136.49025069638,17.0664,17.2401,17.0523,17.2401,89136.4903
2008-09-18 13:40:00,36.7,36.7,36.46,36.52,39136.490250696384,17.2307,17.2307,17.118,17.1462,39136.4903
2008-09-18 13:50:00,36.52,36.53,36.31,36.42,52785.51532033426,17.1462,17.1509,17.0476,17.0992,52785.5153
2008-09-18 14:00:00,36.45,36.48,36.24,36.29,77019.49860724235,17.1133,17.1274,17.0147,17.0382,77019.4986
2008-09-18 14:10:00,36.27,36.49,36.27,36.45,136211.69916434542,17.0288,17.1321,17.0288,17.1133,136211.6992
2008-09-18 14:20:00,36.45,36.53,36.34,36.38,58495.8217270195,17.1133,17.1509,17.0617,17.0805,58495.8217
2008-09-18 14:30:00,36.37,36.51,36.27,36.38,91225.62674094707,17.0758,17.1415,17.0288,17.0805,91225.6267
2008-09-18 14:40:00,36.38,36.53,36.26,36.46,86072.4233983287,17.0805,17.1509,17.0241,17.118,86072.4234
2008-09-18 14:50:00,36.46,36.46,36.14,36.21,111977.71587743734,17.118,17.118,16.9678,17.0006,111977.7159
2008-09-18 15:00:00,36.2,36.57,36.17,36.55,128412.25626740948,16.9959,17.1697,16.9819,17.1603,128412.2563
2008-09-18 15:10:00,36.57,36.97,36.57,36.94,154317.54874651812,17.1697,17.3575,17.1697,17.3434,154317.5487
2008-09-18 15:20:00,36.88,36.96,36.67,36.69,282451.2534818941,17.3152,17.3528,17.2166,17.226,282451.2535
2008-09-18 15:30:00,36.7,36.9,36.49,36.49,324094.7075208914,17.2307,17.3246,17.1321,17.1321,324094.7075
2008-09-18 15:40:00,36.48,37.03,36.47,36.87,150139.2757660167,17.1274,17.3856,17.1227,17.3105,150139.2758
2008-09-18 15:50:00,36.87,36.89,36.52,36.73,279944.28969359334,17.3105,17.3199,17.1462,17.2448,279944.2897
2008-09-19 09:30:00,37.29,37.72,34.97,36.37,1495961.0027855155,17.5077,17.7096,16.4185,17.0758,1495961.0028
2008-09-19 09:40:00,36.4,37.06,36.16,36.32,168802.22841225629,17.0898,17.3997,16.9772,17.0523,168802.2284
2008-09-19 09:50:00,36.33,36.42,35.89,36.17,112813.3704735376,17.057,17.0992,16.8504,16.9819,112813.3705
2008-09-19 10:00:00,36.18,36.26,35.86,36.14,190250.6963788301,16.9866,17.0241,16.8363,16.9678,190250.6964
2008-09-19 10:10:00,36.14,36.3,35.96,36.05,138440.1114206128,16.9678,17.0429,16.8833,16.9255,138440.1114
2008-09-19 10:20:00,36.07,36.07,35.89,35.94,91922.00557103063,16.9349,16.9349,16.8504,16.8739,91922.0056
2008-09-19 10:30:00,35.94,35.97,35.86,35.89,261002.7855153204,16.8739,16.888,16.8363,16.8504,261002.7855
2008-09-19 10:40:00,35.89,35.97,35.84,35.93,204596.1002785516,16.8504,16.888,16.8269,16.8692,204596.1003
2008-09-19 10:50:00,35.92,36.21,35.91,36.21,131058.49582172705,16.8645,17.0006,16.8598,17.0006,131058.4958
2008-09-19 11:00:00,36.22,36.44,36.04,36.4,216852.3676880223,17.0053,17.1086,16.9208,17.0898,216852.3677
2008-09-19 11:10:00,36.38,36.59,36.13,36.49,254735.37604456823,17.0805,17.179,16.9631,17.1321,254735.376
2008-09-19 11:20:00,36.47,36.62,36.31,36.53,150557.10306406685,17.1227,17.1931,17.0476,17.1509,150557.1031
2008-09-19 11:30:00,36.53,36.53,36.37,36.39,60584.9582172702,17.1509,17.1509,17.0758,17.0851,60584.9582
2008-09-19 11:40:00,36.4,36.48,36.32,36.39,348885.7938718663,17.0898,17.1274,17.0523,17.0851,348885.7939
2008-09-19 11:50:00,36.37,36.55,36.37,36.53,63091.92200557103,17.0758,17.1603,17.0758,17.1509,63091.922
2008-09-19 12:00:00,36.53,36.57,36.4,36.57,95403.89972144848,17.1509,17.1697,17.0898,17.1697,95403.8997
2008-09-19 12:10:00,36.57,36.57,36.33,36.37,66434.54038997214,17.1697,17.1697,17.057,17.0758,66434.5404
2008-09-19 12:20:00,36.35,36.38,36.29,36.36,119916.43454038998,17.0664,17.0805,17.0382,17.0711,119916.4345
2008-09-19 12:30:00,36.38,36.43,36.37,36.4,90947.07520891364,17.0805,17.1039,17.0758,17.0898,90947.0752
2008-09-19 12:40:00,36.4,36.42,36.36,36.4,51810.58495821728,17.0898,17.0992,17.0711,17.0898,51810.585
2008-09-19 12:50:00,36.4,36.46,36.37,36.44,66155.98885793872,17.0898,17.118,17.0758,17.1086,66155.9889
2008-09-19 13:00:00,36.44,36.44,36.35,36.4,70612.81337047354,17.1086,17.1086,17.0664,17.0898,70612.8134
2008-09-19 13:10:00,36.4,36.51,36.37,36.46,118802.22841225629,17.0898,17.1415,17.0758,17.118,118802.2284
2008-09-19 13:20:00,36.49,36.5,36.36,36.44,148050.13927576604,17.1321,17.1368,17.0711,17.1086,148050.1393
2008-09-19 13:30:00,36.45,36.52,36.42,36.51,131754.8746518106,17.1133,17.1462,17.0992,17.1415,131754.8747
2008-09-19 13:40:00,36.52,36.55,36.39,36.43,240668.52367688023,17.1462,17.1603,17.0851,17.1039,240668.5237
2008-09-19 13:50:00,36.43,36.58,36.37,36.57,240389.9721448468,17.1039,17.1744,17.0758,17.1697,240389.9721
2008-09-19 14:00:00,36.57,36.57,36.44,36.5,43593.3147632312,17.1697,17.1697,17.1086,17.1368,43593.3148
2008-09-19 14:10:00,36.5,36.55,36.45,36.48,113370.47353760448,17.1368,17.1603,17.1133,17.1274,113370.4735
2008-09-19 14:20:00,36.49,36.56,36.46,36.55,100278.55153203344,17.1321,17.165,17.118,17.1603,100278.5515
2008-09-19 14:30:00,36.55,36.58,36.46,36.5,142757.66016713093,17.1603,17.1744,17.118,17.1368,142757.6602
2008-09-19 14:40:00,36.5,36.57,36.45,36.49,144707.5208913649,17.1368,17.1697,17.1133,17.1321,144707.5209
2008-09-19 14:50:00,36.49,36.57,36.45,36.55,93871.86629526464,17.1321,17.1697,17.1133,17.1603,93871.8663
2008-09-19 15:00:00,36.55,36.62,36.5,36.56,139136.4902506964,17.1603,17.1931,17.1368,17.165,139136.4903
2008-09-19 15:10:00,36.55,36.61,36.51,36.56,141504.1782729805,17.1603,17.1884,17.1415,17.165,141504.1783
2008-09-19 15:20:00,36.55,36.6,36.51,36.55,165598.8857938719,17.1603,17.1837,17.1415,17.1603,165598.8858
2008-09-19 15:30:00,36.56,36.63,36.4,36.55,146935.9331476323,17.165,17.1978,17.0898,17.1603,146935.9331
2008-09-19 15:40:00,36.54,36.62,36.41,36.41,181337.04735376048,17.1556,17.1931,17.0945,17.0945,181337.0474
2008-09-19 15:50:00,36.4,36.62,36.4,36.61,223398.3286908078,17.0898,17.1931,17.0898,17.1884,223398.3287
2008-09-22 09:30:00,36.33,36.91,36.33,36.8,94568.2451253482,17.057,17.3293,17.057,17.2776,94568.2451
2008-09-22 09:40:00,36.8,36.8,36.47,36.57,44150.41782729805,17.2776,17.2776,17.1227,17.1697,44150.4178
2008-09-22 09:50:00,36.55,36.57,36.44,36.51,75348.1894150418,17.1603,17.1697,17.1086,17.1415,75348.1894
2008-09-22 10:00:00,36.52,36.62,36.46,36.48,43454.03899721448,17.1462,17.1931,17.118,17.1274,43454.039
2008-09-22 10:10:00,36.47,36.57,36.44,36.45,33983.28690807799,17.1227,17.1697,17.1086,17.1133,33983.2869
2008-09-22 10:20:00,36.45,36.6,36.44,36.56,37743.73259052925,17.1133,17.1837,17.1086,17.165,37743.7326
2008-09-22 10:30:00,36.57,36.67,36.52,36.57,52646.23955431755,17.1697,17.2166,17.1462,17.1697,52646.2396
2008-09-22 10:40:00,36.56,36.58,36.45,36.5,18941.504178272982,17.165,17.1744,17.1133,17.1368,18941.5042
2008-09-22 10:50:00,36.5,36.6,36.47,36.57,40947.07520891365,17.1368,17.1837,17.1227,17.1697,40947.0752
2008-09-22 11:00:00,36.57,36.63,36.45,36.47,64623.95543175488,17.1697,17.1978,17.1133,17.1227,64623.9554
2008-09-22 11:10:00,36.47,36.55,36.37,36.4,73259.05292479109,17.1227,17.1603,17.0758,17.0898,73259.0529
2008-09-22 11:20:00,36.4,36.4,36.2,36.24,98189.41504178272,17.0898,17.0898,16.9959,17.0147,98189.415
2008-09-22 11:30:00,36.24,36.27,36.1,36.24,83426.18384401115,17.0147,17.0288,16.949,17.0147,83426.1838
2008-09-22 11:40:00,36.25,36.35,35.92,36.12,210445.6824512535,17.0194,17.0664,16.8645,16.9584,210445.6825
2008-09-22 11:50:00,36.12,36.15,36.05,36.08,82033.42618384401,16.9584,16.9725,16.9255,16.9396,82033.4262
2008-09-22 12:00:00,36.08,36.12,36.06,36.08,72841.22562674095,16.9396,16.9584,16.9302,16.9396,72841.2256
2008-09-22 12:10:00,36.08,36.11,35.98,36.0,69220.0557103064,16.9396,16.9537,16.8927,16.902,69220.0557
2008-09-22 12:20:00,35.99,35.99,35.92,35.93,64206.12813370474,16.8973,16.8973,16.8645,16.8692,64206.1281
2008-09-22 12:30:00,35.93,36.05,35.93,36.0,209192.2005571031,16.8692,16.9255,16.8692,16.902,209192.2006
2008-09-22 12:40:00,36.01,36.01,35.91,35.91,131476.32311977717,16.9067,16.9067,16.8598,16.8598,131476.3231
2008-09-22 12:50:00,35.91,35.97,35.89,35.97,103342.61838440112,16.8598,16.888,16.8504,16.888,103342.6184
2008-09-22 13:00:00,35.97,35.97,35.86,35.89,107799.44289693594,16.888,16.888,16.8363,16.8504,107799.4429
2008-09-22 13:10:00,35.89,35.97,35.86,35.86,94568.2451253482,16.8504,16.888,16.8363,16.8363,94568.2451
2008-09-22 13:20:00,35.87,35.96,35.86,35.96,121866.29526462396,16.841,16.8833,16.8363,16.8833,121866.2953
2008-09-22 13:30:00,35.95,35.96,35.88,35.89,127994.42896935936,16.8786,16.8833,16.8457,16.8504,127994.429
2008-09-22 13:40:00,35.89,35.98,35.89,35.92,177715.87743732592,16.8504,16.8927,16.8504,16.8645,177715.8774
2008-09-22 13:50:00,35.91,36.06,35.89,35.95,50557.10306406685,16.8598,16.9302,16.8504,16.8786,50557.1031
2008-09-22 14:00:00,35.94,35.95,35.89,35.9,80919.2200557103,16.8739,16.8786,16.8504,16.8551,80919.2201
2008-09-22 14:10:00,35.89,36.08,35.89,35.98,121448.46796657382,16.8504,16.9396,16.8504,16.8927,121448.468
2008-09-22 14:20:00,35.99,36.09,35.84,36.03,166016.71309192202,16.8973,16.9443,16.8269,16.9161,166016.7131
2008-09-22 14:30:00,36.04,36.1,35.96,36.01,82590.52924791086,16.9208,16.949,16.8833,16.9067,82590.5292
2008-09-22 14:40:00,36.01,36.05,35.95,36.0,48050.13927576602,16.9067,16.9255,16.8786,16.902,48050.1393
2008-09-22 14:50:00,35.98,36.02,35.89,35.92,106267.4094707521,16.8927,16.9114,16.8504,16.8645,106267.4095
2008-09-22 15:00:00,35.92,35.92,35.89,35.89,84679.66573816157,16.8645,16.8645,16.8504,16.8504,84679.6657
2008-09-22 15:10:00,35.89,35.93,35.87,35.89,182311.97771587744,16.8504,16.8692,16.841,16.8504,182311.9777
2008-09-22 15:20:00,35.89,35.91,35.82,35.84,201253.48189415043,16.8504,16.8598,16.8175,16.8269,201253.4819
2008-09-22 15:30:00,35.85,35.91,35.84,35.89,149303.62116991644,16.8316,16.8598,16.8269,16.8504,149303.6212
2008-09-22 15:40:00,35.89,35.9,35.71,35.79,273955.43175487465,16.8504,16.8551,16.7659,16.8034,273955.4318
2008-09-22 15:50:00,35.79,35.9,35.6,35.73,398467.9665738162,16.8034,16.8551,16.7142,16.7753,398467.9666
2008-09-23 09:30:00,35.76,36.44,35.76,36.27,102089.1364902507,16.7894,17.1086,16.7894,17.0288,102089.1365
2008-09-23 09:40:00,36.26,36.52,36.25,36.49,87325.90529247912,17.0241,17.1462,17.0194,17.1321,87325.9053
2008-09-23 09:50:00,36.49,36.57,36.33,36.33,79387.18662952646,17.1321,17.1697,17.057,17.057,79387.1866
2008-09-23 10:00:00,36.32,36.46,36.24,36.41,66991.643454039,17.0523,17.118,17.0147,17.0945,66991.6435
2008-09-23 10:10:00,36.41,36.44,36.25,36.29,49303.621169916434,17.0945,17.1086,17.0194,17.0382,49303.6212
2008-09-23 10:20:00,36.27,36.44,36.24,36.41,46239.55431754875,17.0288,17.1086,17.0147,17.0945,46239.5543
2008-09-23 10:30:00,36.4,36.45,36.31,36.4,87325.90529247912,17.0898,17.1133,17.0476,17.0898,87325.9053
2008-09-23 10:40:00,36.4,36.4,36.28,36.35,33565.45961002786,17.0898,17.0898,17.0335,17.0664,33565.4596
2008-09-23 10:50:00,36.35,36.35,36.22,36.27,46378.83008356546,17.0664,17.0664,17.0053,17.0288,46378.8301
2008-09-23 11:00:00,36.28,36.29,36.12,36.21,52924.791086350975,17.0335,17.0382,16.9584,17.0006,52924.7911
2008-09-23 11:10:00,36.22,36.27,36.14,36.27,40250.696378830085,17.0053,17.0288,16.9678,17.0288,40250.6964
2008-09-23 11:20:00,36.28,36.39,36.28,36.39,69777.15877437327,17.0335,17.0851,17.0335,17.0851,69777.1588
2008-09-23 11:30:00,36.39,36.4,36.27,36.3,40529.24791086351,17.0851,17.0898,17.0288,17.0429,40529.2479
2008-09-23 11:40:00,36.29,36.3,36.1,36.19,72423.39832869082,17.0382,17.0429,16.949,16.9912,72423.3983
2008-09-23 11:50:00,36.19,36.34,36.19,36.19,27994.42896935933,16.9912,17.0617,16.9912,16.9912,27994.429
2008-09-23 12:00:00,36.19,36.27,36.03,36.27,37465.18105849582,16.9912,17.0288,16.9161,17.0288,37465.1811
2008-09-23 12:10:00,36.26,36.38,36.26,36.37,30083.56545961003,17.0241,17.0805,17.0241,17.0758,30083.5655
2008-09-23 12:20:00,36.37,36.4,36.35,36.37,30640.668523676883,17.0758,17.0898,17.0664,17.0758,30640.6685
2008-09-23 12:30:00,36.36,36.38,36.31,36.32,27576.601671309192,17.0711,17.0805,17.0476,17.0523,27576.6017
2008-09-23 12:40:00,36.31,36.32,36.14,36.17,33844.01114206128,17.0476,17.0523,16.9678,16.9819,33844.0111
2008-09-23 12:50:00,36.17,36.17,36.05,36.09,58635.09749303621,16.9819,16.9819,16.9255,16.9443,58635.0975
2008-09-23 13:00:00,36.08,36.09,35.89,35.97,97075.20891364902,16.9396,16.9443,16.8504,16.888,97075.2089
2008-09-23 13:10:00,35.97,35.99,35.86,35.91,110724.23398328692,16.888,16.8973,16.8363,16.8598,110724.234
2008-09-23 13:20:00,35.9,36.04,35.9,35.96,105431.75487465182,16.8551,16.9208,16.8551,16.8833,105431.7549
2008-09-23 13:30:00,35.96,35.97,35.86,35.91,101810.58495821728,16.8833,16.888,16.8363,16.8598,101810.585
2008-09-23 13:40:00,35.9,35.93,35.76,35.76,36490.25069637883,16.8551,16.8692,16.7894,16.7894,36490.2507
2008-09-23 13:50:00,35.76,35.79,35.63,35.7,71866.29526462396,16.7894,16.8034,16.7283,16.7612,71866.2953
2008-09-23 14:00:00,35.71,35.76,35.64,35.74,111002.78551532034,16.7659,16.7894,16.733,16.78,111002.7855
2008-09-23 14:10:00,35.75,35.76,35.63,35.68,61281.337047353765,16.7847,16.7894,16.7283,16.7518,61281.337
2008-09-23 14:20:00,35.68,35.81,35.6,35.81,82451.25348189415,16.7518,16.8128,16.7142,16.8128,82451.2535
2008-09-23 14:30:00,35.81,35.84,35.72,35.72,66713.09192200558,16.8128,16.8269,16.7706,16.7706,66713.0919
2008-09-23 14:40:00,35.72,35.81,35.65,35.75,107103.06406685236,16.7706,16.8128,16.7377,16.7847,107103.0641
2008-09-23 14:50:00,35.75,35.86,35.73,35.74,97493.03621169916,16.7847,16.8363,16.7753,16.78,97493.0362
2008-09-23 15:00:00,35.74,35.89,35.74,35.84,82451.25348189415,16.78,16.8504,16.78,16.8269,82451.2535
2008-09-23 15:10:00,35.84,35.84,35.71,35.78,94707.52089136493,16.8269,16.8269,16.7659,16.7988,94707.5209
2008-09-23 15:20:00,35.77,35.81,35.72,35.73,97771.5877437326,16.7941,16.8128,16.7706,16.7753,97771.5877
2008-09-23 15:30:00,35.74,35.75,35.54,35.55,169916.43454038998,16.78,16.7847,16.6861,16.6908,169916.4345
2008-09-23 15:40:00,35.54,35.56,35.28,35.4,233286.90807799445,16.6861,16.6955,16.564,16.6203,233286.9081
2008-09-23 15:50:00,35.4,35.44,35.21,35.28,401392.7576601672,16.6203,16.6391,16.5311,16.564,401392.7577
2008-09-24 09:30:00,35.28,35.28,35.28,35.28,139.2757660167131,16.564,16.564,16.564,16.564,139.2758
2008-09-24 09:40:00,35.22,35.73,35.18,35.24,108774.37325905293,16.5358,16.7753,16.5171,16.5452,108774.3733
2008-09-24 09:50:00,35.25,35.27,35.18,35.25,90389.9721448468,16.5499,16.5593,16.5171,16.5499,90389.9721
2008-09-24 10:00:00,35.25,35.37,35.23,35.27,66155.98885793872,16.5499,16.6063,16.5405,16.5593,66155.9889
2008-09-24 10:10:00,35.27,35.29,35.18,35.23,57103.06406685237,16.5593,16.5687,16.5171,16.5405,57103.0641
2008-09-24 10:20:00,35.21,35.35,35.2,35.3,79944.28969359332,16.5311,16.5969,16.5264,16.5734,79944.2897
2008-09-24 10:30:00,35.28,35.35,35.26,35.32,113649.0250696379,16.564,16.5969,16.5546,16.5828,113649.0251
2008-09-24 10:40:00,35.33,35.43,35.32,35.41,220612.8133704736,16.5875,16.6344,16.5828,16.625,220612.8134
2008-09-24 10:50:00,35.41,35.53,35.41,35.53,59192.20055710307,16.625,16.6814,16.625,16.6814,59192.2006
2008-09-24 11:00:00,35.53,35.55,35.4,35.43,93036.21169916436,16.6814,16.6908,16.6203,16.6344,93036.2117
2008-09-24 11:10:00,35.42,35.43,35.22,35.23,82729.80501392759,16.6297,16.6344,16.5358,16.5405,82729.805
2008-09-24 11:20:00,35.23,35.25,35.17,35.25,127019.49860724236,16.5405,16.5499,16.5124,16.5499,127019.4986
2008-09-24 11:30:00,35.24,35.33,35.17,35.2,37325.90529247911,16.5452,16.5875,16.5124,16.5264,37325.9053
2008-09-24 11:40:00,35.18,35.23,35.11,35.19,101392.75766016712,16.5171,16.5405,16.4842,16.5217,101392.7577
2008-09-24 11:50:00,35.21,35.36,35.17,35.36,50417.82729805014,16.5311,16.6016,16.5124,16.6016,50417.8273
2008-09-24 12:00:00,35.35,35.35,35.2,35.23,29387.186629526463,16.5969,16.5969,16.5264,16.5405,29387.1866
2008-09-24 12:10:00,35.22,35.4,35.2,35.37,43175.48746518106,16.5358,16.6203,16.5264,16.6063,43175.4875
2008-09-24 12:20:00,35.37,35.45,35.29,35.29,95682.4512534819,16.6063,16.6438,16.5687,16.5687,95682.4513
2008-09-24 12:30:00,35.3,35.37,35.2,35.22,62674.0947075209,16.5734,16.6063,16.5264,16.5358,62674.0947
2008-09-24 12:40:00,35.22,35.3,35.22,35.25,37743.73259052925,16.5358,16.5734,16.5358,16.5499,37743.7326
2008-09-24 12:50:00,35.25,35.29,35.23,35.24,386490.2506963789,16.5499,16.5687,16.5405,16.5452,386490.2507
2008-09-24 13:00:00,35.24,35.34,35.23,35.3,53481.89415041783,16.5452,16.5922,16.5405,16.5734,53481.8942
2008-09-24 13:10:00,35.31,35.5,35.24,35.3,117270.19498607244,16.5781,16.6673,16.5452,16.5734,117270.195
2008-09-24 13:20:00,35.29,35.38,35.23,35.33,110167.13091922006,16.5687,16.611,16.5405,16.5875,110167.1309
2008-09-24 13:30:00,35.33,35.36,35.25,35.3,55849.58217270195,16.5875,16.6016,16.5499,16.5734,55849.5822
2008-09-24 13:40:00,35.28,35.28,35.23,35.28,54596.10027855154,16.564,16.564,16.5405,16.564,54596.1003
2008-09-24 13:50:00,35.28,35.32,35.2,35.28,51949.86072423399,16.564,16.5828,16.5264,16.564,51949.8607
2008-09-24 14:00:00,35.3,35.42,35.29,35.42,50696.378830083566,16.5734,16.6297,16.5687,16.6297,50696.3788
2008-09-24 14:10:00,35.42,35.42,35.24,35.27,72144.84679665738,16.6297,16.6297,16.5452,16.5593,72144.8468
2008-09-24 14:20:00,35.28,35.34,35.24,35.31,61559.88857938719,16.564,16.5922,16.5452,16.5781,61559.8886
2008-09-24 14:30:00,35.31,35.44,35.31,35.44,48467.96657381616,16.5781,16.6391,16.5781,16.6391,48467.9666
2008-09-24 14:40:00,35.44,35.45,35.35,35.35,59888.57938718663,16.6391,16.6438,16.5969,16.5969,59888.5794
2008-09-24 14:50:00,35.34,35.35,35.22,35.25,70194.9860724234,16.5922,16.5969,16.5358,16.5499,70194.9861
2008-09-24 15:00:00,35.23,35.34,35.19,35.34,60724.23398328691,16.5405,16.5922,16.5217,16.5922,60724.234
2008-09-24 15:10:00,35.35,35.35,35.17,35.19,122423.39832869082,16.5969,16.5969,16.5124,16.5217,122423.3983
2008-09-24 15:20:00,35.18,35.3,35.18,35.29,62674.0947075209,16.5171,16.5734,16.5171,16.5687,62674.0947
2008-09-24 15:30:00,35.29,35.41,35.29,35.29,38579.38718662953,16.5687,16.625,16.5687,16.5687,38579.3872
2008-09-24 15:40:00,35.29,35.29,35.19,35.21,90668.52367688024,16.5687,16.5687,16.5217,16.5311,90668.5237
2008-09-24 15:50:00,35.21,35.37,35.18,35.34,159610.02785515322,16.5311,16.6063,16.5171,16.5922,159610.0279
2008-09-25 09:30:00,35.53,35.72,35.47,35.59,230501.3927576602,16.6814,16.7706,16.6532,16.7095,230501.3928
2008-09-25 09:40:00,35.59,35.72,35.51,35.66,62395.543175487466,16.7095,16.7706,16.672,16.7424,62395.5432
2008-09-25 09:50:00,35.66,35.88,35.64,35.77,442061.2813370474,16.7424,16.8457,16.733,16.7941,442061.2813
2008-09-25 10:00:00,35.76,35.96,35.63,35.94,78551.53203342619,16.7894,16.8833,16.7283,16.8739,78551.532
2008-09-25 10:10:00,35.93,36.03,35.83,35.83,61420.61281337048,16.8692,16.9161,16.8222,16.8222,61420.6128
2008-09-25 10:20:00,35.81,35.83,35.71,35.73,50835.654596100285,16.8128,16.8222,16.7659,16.7753,50835.6546
2008-09-25 10:30:00,35.73,35.8,35.65,35.66,64623.95543175488,16.7753,16.8081,16.7377,16.7424,64623.9554
2008-09-25 10:40:00,35.66,35.72,35.53,35.55,55571.03064066853,16.7424,16.7706,16.6814,16.6908,55571.0306
2008-09-25 10:50:00,35.54,35.66,35.54,35.63,30362.116991643456,16.6861,16.7424,16.6861,16.7283,30362.117
2008-09-25 11:00:00,35.63,35.63,35.44,35.44,66991.643454039,16.7283,16.7283,16.6391,16.6391,66991.6435
2008-09-25 11:10:00,35.44,35.51,35.38,35.47,67409.47075208914,16.6391,16.672,16.611,16.6532,67409.4708
2008-09-25 11:20:00,35.49,35.66,35.47,35.61,90947.07520891364,16.6626,16.7424,16.6532,16.7189,90947.0752
2008-09-25 11:30:00,35.62,35.64,35.48,35.51,319220.05571030645,16.7236,16.733,16.6579,16.672,319220.0557
2008-09-25 11:40:00,35.49,35.61,35.47,35.51,87465.18105849583,16.6626,16.7189,16.6532,16.672,87465.1811
2008-09-25 11:50:00,35.49,35.51,35.38,35.38,37186.6295264624,16.6626,16.672,16.611,16.611,37186.6295
2008-09-25 12:00:00,35.38,35.39,35.28,35.28,45125.34818941505,16.611,16.6156,16.564,16.564,45125.3482
2008-09-25 12:10:00,35.28,35.39,35.2,35.36,64623.95543175488,16.564,16.6156,16.5264,16.6016,64623.9554
2008-09-25 12:20:00,35.33,35.36,35.25,35.32,51949.86072423399,16.5875,16.6016,16.5499,16.5828,51949.8607
2008-09-25 12:30:00,35.32,35.34,35.25,35.3,38161.55988857939,16.5828,16.5922,16.5499,16.5734,38161.5599
2008-09-25 12:40:00,35.3,35.39,35.3,35.32,37743.73259052925,16.5734,16.6156,16.5734,16.5828,37743.7326
2008-09-25 12:50:00,35.33,35.39,35.26,35.28,125905.29247910864,16.5875,16.6156,16.5546,16.564,125905.2925
2008-09-25 13:00:00,35.28,35.33,35.25,35.29,72005.57103064067,16.564,16.5875,16.5499,16.5687,72005.571
2008-09-25 13:10:00,35.3,35.4,35.28,35.38,58077.99442896936,16.5734,16.6203,16.564,16.611,58077.9944
2008-09-25 13:20:00,35.38,35.51,35.38,35.51,65181.05849582173,16.611,16.672,16.611,16.672,65181.0585
2008-09-25 13:30:00,35.51,35.57,35.44,35.53,93454.03899721448,16.672,16.7002,16.6391,16.6814,93454.039
2008-09-25 13:40:00,35.51,35.57,35.46,35.49,62813.37047353761,16.672,16.7002,16.6485,16.6626,62813.3705
2008-09-25 13:50:00,35.49,35.54,35.42,35.53,56824.51253481895,16.6626,16.6861,16.6297,16.6814,56824.5125
2008-09-25 14:00:00,35.54,35.54,35.46,35.5,80919.2200557103,16.6861,16.6861,16.6485,16.6673,80919.2201
2008-09-25 14:10:00,35.48,35.5,35.38,35.4,107520.89136490252,16.6579,16.6673,16.611,16.6203,107520.8914
2008-09-25 14:20:00,35.39,35.46,35.3,35.43,70612.81337047354,16.6156,16.6485,16.5734,16.6344,70612.8134
2008-09-25 14:30:00,35.45,35.45,35.31,35.35,56406.6852367688,16.6438,16.6438,16.5781,16.5969,56406.6852
2008-09-25 14:40:00,35.35,35.38,35.33,35.36,31754.874651810587,16.5969,16.611,16.5875,16.6016,31754.8747
2008-09-25 14:50:00,35.37,35.47,35.28,35.45,65041.78272980502,16.6063,16.6532,16.564,16.6438,65041.7827
2008-09-25 15:00:00,35.46,35.56,35.45,35.46,74233.98328690809,16.6485,16.6955,16.6438,16.6485,74233.9833
2008-09-25 15:10:00,35.48,35.61,35.47,35.61,74512.53481894151,16.6579,16.7189,16.6532,16.7189,74512.5348
2008-09-25 15:20:00,35.6,35.73,35.6,35.61,103899.72144846796,16.7142,16.7753,16.7142,16.7189,103899.7214
2008-09-25 15:30:00,35.61,35.66,35.56,35.65,126044.56824512537,16.7189,16.7424,16.6955,16.7377,126044.5682
2008-09-25 15:40:00,35.65,35.65,35.45,35.45,99860.72423398327,16.7377,16.7377,16.6438,16.6438,99860.7242
2008-09-25 15:50:00,35.45,35.52,35.38,35.51,186211.69916434545,16.6438,16.6767,16.611,16.672,186211.6992
2008-09-26 09:30:00,35.2,35.76,35.2,35.76,67130.91922005572,16.5264,16.7894,16.5264,16.7894,67130.9192
2008-09-26 09:40:00,35.71,35.75,35.45,35.53,58356.54596100279,16.7659,16.7847,16.6438,16.6814,58356.546
2008-09-26 09:50:00,35.54,35.81,35.51,35.68,82311.97771587744,16.6861,16.8128,16.672,16.7518,82311.9777
2008-09-26 10:00:00,35.68,35.76,35.42,35.42,91782.72980501394,16.7518,16.7894,16.6297,16.6297,91782.7298
2008-09-26 10:10:00,35.45,35.52,35.4,35.52,26462.395543175488,16.6438,16.6767,16.6203,16.6767,26462.3955
2008-09-26 10:20:00,35.52,35.57,35.43,35.5,64066.85236768803,16.6767,16.7002,16.6344,16.6673,64066.8524
2008-09-26 10:30:00,35.49,35.67,35.46,35.65,249721.44846796652,16.6626,16.7471,16.6485,16.7377,249721.4485
2008-09-26 10:40:00,35.65,35.71,35.52,35.56,60863.50974930362,16.7377,16.7659,16.6767,16.6955,60863.5097
2008-09-26 10:50:00,35.56,35.71,35.55,35.6,194986.07242339835,16.6955,16.7659,16.6908,16.7142,194986.0724
2008-09-26 11:00:00,35.59,35.61,35.51,35.54,45543.17548746518,16.7095,16.7189,16.672,16.6861,45543.1755
2008-09-26 11:10:00,35.55,35.61,35.48,35.57,176880.22284122562,16.6908,16.7189,16.6579,16.7002,176880.2228
2008-09-26 11:20:00,35.57,35.61,35.47,35.55,39554.31754874652,16.7002,16.7189,16.6532,16.6908,39554.3175
2008-09-26 11:30:00,35.56,35.56,35.48,35.51,75766.01671309193,16.6955,16.6955,16.6579,16.672,75766.0167
2008-09-26 11:40:00,35.51,35.56,35.51,35.53,40389.9721448468,16.672,16.6955,16.672,16.6814,40389.9721
2008-09-26 11:50:00,35.53,35.58,35.48,35.53,157660.16713091923,16.6814,16.7049,16.6579,16.6814,157660.1671
2008-09-26 12:00:00,35.53,35.62,35.49,35.62,67548.74651810585,16.6814,16.7236,16.6626,16.7236,67548.7465
2008-09-26 12:10:00,35.62,35.67,35.53,35.53,38440.11142061282,16.7236,16.7471,16.6814,16.6814,38440.1114
2008-09-26 12:20:00,35.52,35.61,35.52,35.59,66155.98885793872,16.6767,16.7189,16.6767,16.7095,66155.9889
2008-09-26 12:30:00,35.59,35.65,35.56,35.58,73259.05292479109,16.7095,16.7377,16.6955,16.7049,73259.0529
2008-09-26 12:40:00,35.57,35.57,35.51,35.52,52785.51532033426,16.7002,16.7002,16.672,16.6767,52785.5153
2008-09-26 12:50:00,35.52,35.62,35.51,35.61,104178.2729805014,16.6767,16.7236,16.672,16.7189,104178.273
2008-09-26 13:00:00,35.61,35.68,35.56,35.61,64206.12813370474,16.7189,16.7518,16.6955,16.7189,64206.1281
2008-09-26 13:10:00,35.63,35.72,35.6,35.63,83844.01114206128,16.7283,16.7706,16.7142,16.7283,83844.0111
2008-09-26 13:20:00,35.64,35.73,35.63,35.68,151392.75766016715,16.733,16.7753,16.7283,16.7518,151392.7577
2008-09-26 13:30:00,35.68,35.68,35.56,35.63,72284.12256267409,16.7518,16.7518,16.6955,16.7283,72284.1226
2008-09-26 13:40:00,35.64,35.64,35.54,35.58,277994.4289693594,16.733,16.733,16.6861,16.7049,277994.429
2008-09-26 13:50:00,35.58,35.6,35.49,35.58,335097.4930362117,16.7049,16.7142,16.6626,16.7049,335097.493
2008-09-26 14:00:00,35.59,35.6,35.52,35.58,131337.04735376046,16.7095,16.7142,16.6767,16.7049,131337.0474
2008-09-26 14:10:00,35.58,35.63,35.57,35.63,52924.791086350975,16.7049,16.7283,16.7002,16.7283,52924.7911
2008-09-26 14:20:00,35.63,35.64,35.56,35.58,101392.75766016712,16.7283,16.733,16.6955,16.7049,101392.7577
2008-09-26 14:30:00,35.58,35.6,35.56,35.6,63927.57660167131,16.7049,16.7142,16.6955,16.7142,63927.5766
2008-09-26 14:40:00,35.6,35.64,35.58,35.6,170334.2618384401,16.7142,16.733,16.7049,16.7142,170334.2618
2008-09-26 14:50:00,35.59,35.6,35.48,35.48,80501.39275766017,16.7095,16.7142,16.6579,16.6579,80501.3928
2008-09-26 15:00:00,35.48,35.53,35.42,35.51,149582.17270194986,16.6579,16.6814,16.6297,16.672,149582.1727
2008-09-26 15:10:00,35.52,35.61,35.5,35.59,106545.96100278552,16.6767,16.7189,16.6673,16.7095,106545.961
2008-09-26 15:20:00,35.6,35.7,35.6,35.63,182172.7019498608,16.7142,16.7612,16.7142,16.7283,182172.7019
2008-09-26 15:30:00,35.63,35.66,35.6,35.64,124373.2590529248,16.7283,16.7424,16.7142,16.733,124373.2591
2008-09-26 15:40:00,35.64,35.75,35.61,35.73,338440.11142061284,16.733,16.7847,16.7189,16.7753,338440.1114
2008-09-26 15:50:00,35.73,35.87,35.69,35.78,356824.51253481896,16.7753,16.841,16.7565,16.7988,356824.5125
2008-09-29 09:30:00,35.34,35.82,35.2,35.68,215598.8857938719,16.64,16.866,16.5741,16.8001,215598.8858
2008-09-29 09:40:00,35.68,35.9,35.47,35.79,105988.85793871866,16.8001,16.9037,16.7012,16.8519,105988.8579
2008-09-29 09:50:00,35.81,35.84,35.43,35.84,109749.30362116992,16.8613,16.8755,16.6824,16.8755,109749.3036
2008-09-29 10:00:00,35.82,35.9,35.63,35.65,104456.82451253482,16.866,16.9037,16.7766,16.786,104456.8245
2008-09-29 10:10:00,35.65,35.9,35.53,35.86,133147.63231197774,16.786,16.9037,16.7295,16.8849,133147.6323
2008-09-29 10:20:00,35.86,36.05,35.69,35.94,332172.7019498607,16.8849,16.9743,16.8048,16.9225,332172.7019
2008-09-29 10:30:00,35.96,36.01,35.92,35.94,82729.80501392759,16.932,16.9555,16.9131,16.9225,82729.805
2008-09-29 10:40:00,35.94,36.14,35.85,36.13,144986.07242339835,16.9225,17.0167,16.8802,17.012,144986.0724
2008-09-29 10:50:00,36.15,36.16,35.98,36.02,80083.56545961004,17.0214,17.0261,16.9414,16.9602,80083.5655
2008-09-29 11:00:00,36.07,36.11,35.9,36.1,131615.59888579388,16.9838,17.0026,16.9037,16.9979,131615.5989
2008-09-29 11:10:00,36.1,36.1,35.94,35.99,91086.35097493036,16.9979,16.9979,16.9225,16.9461,91086.351
2008-09-29 11:20:00,35.99,36.01,35.95,35.97,78969.35933147633,16.9461,16.9555,16.9272,16.9367,78969.3593
2008-09-29 11:30:00,35.98,36.03,35.9,35.97,120752.08913649026,16.9414,16.9649,16.9037,16.9367,120752.0891
2008-09-29 11:40:00,35.97,36.02,35.86,36.01,109470.7520891365,16.9367,16.9602,16.8849,16.9555,109470.7521
2008-09-29 11:50:00,36.01,36.06,35.96,36.03,70612.81337047354,16.9555,16.979,16.932,16.9649,70612.8134
2008-09-29 12:00:00,36.04,36.14,36.01,36.09,76044.56824512535,16.9696,17.0167,16.9555,16.9932,76044.5682
2008-09-29 12:10:00,36.1,36.19,35.99,35.99,106406.6852367688,16.9979,17.0403,16.9461,16.9461,106406.6852
2008-09-29 12:20:00,36.0,36.06,35.99,36.01,149164.34540389973,16.9508,16.979,16.9461,16.9555,149164.3454
2008-09-29 12:30:00,36.01,36.09,35.91,36.06,150417.82729805014,16.9555,16.9932,16.9084,16.979,150417.8273
2008-09-29 12:40:00,36.07,36.09,36.04,36.04,125905.29247910864,16.9838,16.9932,16.9696,16.9696,125905.2925
2008-09-29 12:50:00,36.04,36.08,36.03,36.08,147214.48467966574,16.9696,16.9885,16.9649,16.9885,147214.4847
2008-09-29 13:00:00,36.08,36.08,36.02,36.06,149303.62116991644,16.9885,16.9885,16.9602,16.979,149303.6212
2008-09-29 13:10:00,36.07,36.2,36.02,36.19,162534.8189415042,16.9838,17.045,16.9602,17.0403,162534.8189
2008-09-29 13:20:00,36.19,36.27,36.08,36.22,252367.68802228413,17.0403,17.0779,16.9885,17.0544,252367.688
2008-09-29 13:30:00,36.22,36.22,35.99,36.07,271587.7437325905,17.0544,17.0544,16.9461,16.9838,271587.7437
2008-09-29 13:40:00,36.04,36.12,35.17,35.65,303760.44568245125,16.9696,17.0073,16.56,16.786,303760.4457
2008-09-29 13:50:00,35.63,36.01,35.49,35.87,303621.16991643456,16.7766,16.9555,16.7107,16.8896,303621.1699
2008-09-29 14:00:00,35.88,35.99,35.53,35.67,368941.504178273,16.8943,16.9461,16.7295,16.7954,368941.5042
2008-09-29 14:10:00,35.68,35.76,35.42,35.45,394011.14206128137,16.8001,16.8378,16.6777,16.6918,394011.1421
2008-09-29 14:20:00,35.47,35.68,35.19,35.32,310724.23398328695,16.7012,16.8001,16.5694,16.6306,310724.234
2008-09-29 14:30:00,35.31,35.46,35.19,35.44,195821.72701949865,16.6259,16.6965,16.5694,16.6871,195821.727
2008-09-29 14:40:00,35.45,35.51,35.43,35.44,185933.147632312,16.6918,16.7201,16.6824,16.6871,185933.1476
2008-09-29 14:50:00,35.44,35.45,35.22,35.23,133565.45961002787,16.6871,16.6918,16.5835,16.5882,133565.4596
2008-09-29 15:00:00,35.23,35.37,35.11,35.12,181337.04735376048,16.5882,16.6542,16.5317,16.5364,181337.0474
2008-09-29 15:10:00,35.11,35.2,34.6,34.64,305431.75487465184,16.5317,16.5741,16.2916,16.3104,305431.7549
2008-09-29 15:20:00,34.69,34.71,33.95,34.51,424094.7075208914,16.334,16.3434,15.9855,16.2492,424094.7075
2008-09-29 15:30:00,34.51,34.79,34.5,34.79,388161.5598885794,16.2492,16.3811,16.2445,16.3811,388161.5599
2008-09-29 15:40:00,34.8,34.8,34.54,34.66,366852.3676880223,16.3858,16.3858,16.2633,16.3198,366852.3677
2008-09-29 15:50:00,34.66,34.99,34.5,34.88,364902.5069637883,16.3198,16.4752,16.2445,16.4234,364902.507
2008-09-30 09:30:00,35.43,35.54,35.04,35.04,156685.23676880225,16.6824,16.7342,16.4988,16.4988,156685.2368
2008-09-30 09:40:00,35.02,35.21,34.73,34.83,204735.37604456823,16.4894,16.5788,16.3528,16.3999,204735.376
2008-09-30 09:50:00,34.83,34.92,34.65,34.8,136490.25069637885,16.3999,16.4423,16.3151,16.3858,136490.2507
2008-09-30 10:00:00,34.81,34.92,34.66,34.84,138997.2144846797,16.3905,16.4423,16.3198,16.4046,138997.2145
2008-09-30 10:10:00,34.84,35.0,34.83,34.93,271448.46796657384,16.4046,16.4799,16.3999,16.447,271448.468
2008-09-30 10:20:00,34.93,34.95,34.82,34.87,128272.98050139275,16.447,16.4564,16.3952,16.4187,128272.9805
2008-09-30 10:30:00,34.88,35.02,34.84,34.89,95264.62395543176,16.4234,16.4894,16.4046,16.4281,95264.624
2008-09-30 10:40:00,34.89,34.97,34.86,34.91,98328.69080779944,16.4281,16.4658,16.414,16.4376,98328.6908
2008-09-30 10:50:00,34.9,34.9,34.78,34.82,101114.20612813372,16.4329,16.4329,16.3763,16.3952,101114.2061
2008-09-30 11:00:00,34.82,34.82,34.73,34.82,100417.82729805016,16.3952,16.3952,16.3528,16.3952,100417.8273
2008-09-30 11:10:00,34.82,34.85,34.77,34.82,85793.87186629527,16.3952,16.4093,16.3716,16.3952,85793.8719
2008-09-30 11:20:00,34.82,34.83,34.77,34.81,134122.56267409472,16.3952,16.3999,16.3716,16.3905,134122.5627
2008-09-30 11:30:00,34.82,34.86,34.82,34.83,108217.27019498608,16.3952,16.414,16.3952,16.3999,108217.2702
2008-09-30 11:40:00,34.84,34.87,34.82,34.87,118105.84958217273,16.4046,16.4187,16.3952,16.4187,118105.8496
2008-09-30 11:50:00,34.87,34.89,34.83,34.84,86211.69916434541,16.4187,16.4281,16.3999,16.4046,86211.6992
2008-09-30 12:00:00,34.84,34.89,34.8,34.87,110584.9582172702,16.4046,16.4281,16.3858,16.4187,110584.9582
2008-09-30 12:10:00,34.87,34.88,34.82,34.82,88997.21448467967,16.4187,16.4234,16.3952,16.3952,88997.2145
2008-09-30 12:20:00,34.83,34.89,34.82,34.89,65041.78272980502,16.3999,16.4281,16.3952,16.4281,65041.7827
2008-09-30 12:30:00,34.89,34.89,34.86,34.89,56963.78830083566,16.4281,16.4281,16.414,16.4281,56963.7883
2008-09-30 12:40:00,34.89,34.93,34.86,34.93,69498.60724233984,16.4281,16.447,16.414,16.447,69498.6072
2008-09-30 12:50:00,34.93,34.93,34.92,34.92,48607.24233983287,16.447,16.447,16.4423,16.4423,48607.2423
2008-09-30 13:00:00,34.93,34.96,34.89,34.93,108913.64902506964,16.447,16.4611,16.4281,16.447,108913.649
2008-09-30 13:10:00,34.94,34.97,34.92,34.94,91643.45403899722,16.4517,16.4658,16.4423,16.4517,91643.454
2008-09-30 13:20:00,34.94,34.97,34.93,34.96,209192.2005571031,16.4517,16.4658,16.447,16.4611,209192.2006
2008-09-30 13:30:00,34.95,34.99,34.92,34.94,120055.71030640668,16.4564,16.4752,16.4423,16.4517,120055.7103
2008-09-30 13:40:00,34.94,34.97,34.94,34.96,68662.95264623956,16.4517,16.4658,16.4517,16.4611,68662.9526
2008-09-30 13:50:00,34.96,34.97,34.91,34.97,118523.67688022285,16.4611,16.4658,16.4376,16.4658,118523.6769
2008-09-30 14:00:00,34.96,34.99,34.93,34.97,122005.57103064068,16.4611,16.4752,16.447,16.4658,122005.571
2008-09-30 14:10:00,34.97,35.0,34.92,34.98,124233.98328690809,16.4658,16.4799,16.4423,16.4705,124233.9833
2008-09-30 14:20:00,34.97,35.04,34.97,35.04,540389.9721448468,16.4658,16.4988,16.4658,16.4988,540389.9721
2008-09-30 14:30:00,35.04,35.04,34.97,35.04,96935.93314763231,16.4988,16.4988,16.4658,16.4988,96935.9331
2008-09-30 14:40:00,35.04,35.07,35.01,35.07,88857.93871866296,16.4988,16.5129,16.4846,16.5129,88857.9387
2008-09-30 14:50:00,35.07,35.08,35.03,35.06,82033.42618384401,16.5129,16.5176,16.4941,16.5082,82033.4262
2008-09-30 15:00:00,35.06,35.11,35.06,35.11,99721.44846796658,16.5082,16.5317,16.5082,16.5317,99721.4485
2008-09-30 15:10:00,35.11,35.12,35.05,35.11,86072.4233983287,16.5317,16.5364,16.5035,16.5317,86072.4234
2008-09-30 15:20:00,35.11,35.18,35.1,35.17,179805.0139275766,16.5317,16.5647,16.527,16.56,179805.0139
2008-09-30 15:30:00,35.18,35.2,35.11,35.2,164345.40389972145,16.5647,16.5741,16.5317,16.5741,164345.4039
2008-09-30 15:40:00,35.2,35.42,35.18,35.41,220752.08913649025,16.5741,16.6777,16.5647,16.673,220752.0891
2008-09-30 15:50:00,35.42,35.46,35.26,35.45,232729.8050139276,16.6777,16.6965,16.6024,16.6918,232729.805
2008-10-01 09:30:00,35.1,35.35,35.1,35.2,79526.46239554317,16.527,16.6447,16.527,16.5741,79526.4624
2008-10-01 09:40:00,35.2,35.33,35.12,35.28,60167.13091922006,16.5741,16.6353,16.5364,16.6118,60167.1309
2008-10-01 09:50:00,35.28,35.53,35.27,35.49,93175.48746518108,16.6118,16.7295,16.6071,16.7107,93175.4875
2008-10-01 10:00:00,35.49,35.54,35.33,35.54,134261.83844011143,16.7107,16.7342,16.6353,16.7342,134261.8384
2008-10-01 10:10:00,35.54,35.79,35.5,35.73,121448.46796657382,16.7342,16.8519,16.7154,16.8237,121448.468
2008-10-01 10:20:00,35.75,35.86,35.68,35.84,92618.3844011142,16.8331,16.8849,16.8001,16.8755,92618.3844
2008-10-01 10:30:00,35.83,35.91,35.76,35.82,75626.74094707522,16.8707,16.9084,16.8378,16.866,75626.7409
2008-10-01 10:40:00,35.83,35.96,35.83,35.9,86629.52646239554,16.8707,16.932,16.8707,16.9037,86629.5265
2008-10-01 10:50:00,35.9,35.96,35.87,35.96,186350.9749303621,16.9037,16.932,16.8896,16.932,186350.9749
2008-10-01 11:00:00,35.96,36.0,35.86,35.89,85236.76880222841,16.932,16.9508,16.8849,16.899,85236.7688
2008-10-01 11:10:00,35.89,35.94,35.83,35.9,64623.95543175488,16.899,16.9225,16.8707,16.9037,64623.9554
2008-10-01 11:20:00,35.91,35.96,35.84,35.89,56963.78830083566,16.9084,16.932,16.8755,16.899,56963.7883
2008-10-01 11:30:00,35.9,35.98,35.87,35.96,39415.04178272981,16.9037,16.9414,16.8896,16.932,39415.0418
2008-10-01 11:40:00,35.96,35.99,35.89,35.99,48189.41504178273,16.932,16.9461,16.899,16.9461,48189.415
2008-10-01 11:50:00,35.98,36.0,35.89,35.9,74651.81058495822,16.9414,16.9508,16.899,16.9037,74651.8106
2008-10-01 12:00:00,35.9,35.94,35.89,35.91,58356.54596100279,16.9037,16.9225,16.899,16.9084,58356.546
2008-10-01 12:10:00,35.91,36.08,35.89,36.03,87465.18105849583,16.9084,16.9885,16.899,16.9649,87465.1811
2008-10-01 12:20:00,36.03,36.11,35.98,36.05,77298.05013927577,16.9649,17.0026,16.9414,16.9743,77298.0501
2008-10-01 12:30:00,36.05,36.24,36.04,36.08,104874.65181058495,16.9743,17.0638,16.9696,16.9885,104874.6518
2008-10-01 12:40:00,36.08,36.17,36.05,36.14,71866.29526462396,16.9885,17.0308,16.9743,17.0167,71866.2953
2008-10-01 12:50:00,36.14,36.22,36.07,36.09,77437.32590529248,17.0167,17.0544,16.9838,16.9932,77437.3259
2008-10-01 13:00:00,36.09,36.09,35.9,35.93,69916.43454038998,16.9932,16.9932,16.9037,16.9178,69916.4345
2008-10-01 13:10:00,35.91,36.01,35.91,36.0,23816.15598885794,16.9084,16.9555,16.9084,16.9508,23816.156
2008-10-01 13:20:00,35.99,36.07,35.99,36.02,35654.596100278555,16.9461,16.9838,16.9461,16.9602,35654.5961
2008-10-01 13:30:00,36.04,36.04,35.9,36.0,71866.29526462396,16.9696,16.9696,16.9037,16.9508,71866.2953
2008-10-01 13:40:00,36.01,36.14,35.91,36.05,137883.00835654596,16.9555,17.0167,16.9084,16.9743,137883.0084
2008-10-01 13:50:00,36.05,36.14,36.01,36.05,61977.71587743733,16.9743,17.0167,16.9555,16.9743,61977.7159
2008-10-01 14:00:00,36.05,36.14,35.99,36.14,68523.67688022285,16.9743,17.0167,16.9461,17.0167,68523.6769
2008-10-01 14:10:00,36.12,36.23,36.06,36.22,67548.74651810585,17.0073,17.0591,16.979,17.0544,67548.7465
2008-10-01 14:20:00,36.22,36.27,36.13,36.26,78690.8077994429,17.0544,17.0779,17.012,17.0732,78690.8078
2008-10-01 14:30:00,36.26,36.26,36.1,36.26,76044.56824512535,17.0732,17.0732,16.9979,17.0732,76044.5682
2008-10-01 14:40:00,36.26,36.33,36.2,36.3,57242.33983286908,17.0732,17.1062,17.045,17.092,57242.3398
2008-10-01 14:50:00,36.31,36.31,36.16,36.23,76044.56824512535,17.0968,17.0968,17.0261,17.0591,76044.5682
2008-10-01 15:00:00,36.22,36.26,36.14,36.24,69498.60724233984,17.0544,17.0732,17.0167,17.0638,69498.6072
2008-10-01 15:10:00,36.24,36.27,36.12,36.18,107799.44289693594,17.0638,17.0779,17.0073,17.0355,107799.4429
2008-10-01 15:20:00,36.19,36.22,36.07,36.17,76462.39554317549,17.0403,17.0544,16.9838,17.0308,76462.3955
2008-10-01 15:30:00,36.17,36.22,36.01,36.04,112395.54317548747,17.0308,17.0544,16.9555,16.9696,112395.5432
2008-10-01 15:40:00,36.04,36.12,36.01,36.03,112674.0947075209,16.9696,17.0073,16.9555,16.9649,112674.0947
2008-10-01 15:50:00,36.03,36.24,36.02,36.23,264623.9554317549,16.9649,17.0638,16.9602,17.0591,264623.9554
2008-10-02 09:30:00,36.19,36.26,36.04,36.08,92479.1086350975,17.0403,17.0732,16.9696,16.9885,92479.1086
2008-10-02 09:40:00,36.02,36.17,36.01,36.1,53481.89415041783,16.9602,17.0308,16.9555,16.9979,53481.8942
2008-10-02 09:50:00,36.12,36.29,36.12,36.24,53760.44568245126,17.0073,17.0873,17.0073,17.0638,53760.4457
2008-10-02 10:00:00,36.22,36.23,36.14,36.19,50417.82729805014,17.0544,17.0591,17.0167,17.0403,50417.8273
2008-10-02 10:10:00,36.19,36.29,36.17,36.18,108356.5459610028,17.0403,17.0873,17.0308,17.0355,108356.546
2008-10-02 10:20:00,36.18,36.19,36.09,36.12,54038.99721448468,17.0355,17.0403,16.9932,17.0073,54038.9972
2008-10-02 10:30:00,36.12,36.23,36.09,36.16,71030.64066852369,17.0073,17.0591,16.9932,17.0261,71030.6407
2008-10-02 10:40:00,36.16,36.26,36.12,36.23,115041.78272980504,17.0261,17.0732,17.0073,17.0591,115041.7827
2008-10-02 10:50:00,36.24,36.32,36.22,36.29,43036.21169916435,17.0638,17.1015,17.0544,17.0873,43036.2117
2008-10-02 11:00:00,36.29,36.42,36.23,36.27,67270.19498607243,17.0873,17.1486,17.0591,17.0779,67270.195
2008-10-02 11:10:00,36.26,36.27,36.16,36.2,46657.38161559889,17.0732,17.0779,17.0261,17.045,46657.3816
2008-10-02 11:20:00,36.2,36.27,36.19,36.24,43593.3147632312,17.045,17.0779,17.0403,17.0638,43593.3148
2008-10-02 11:30:00,36.23,36.24,36.04,36.07,36768.802228412256,17.0591,17.0638,16.9696,16.9838,36768.8022
2008-10-02 11:40:00,36.08,36.12,36.05,36.1,29944.28969359332,16.9885,17.0073,16.9743,16.9979,29944.2897
2008-10-02 11:50:00,36.1,36.2,36.09,36.09,40111.420612813374,16.9979,17.045,16.9932,16.9932,40111.4206
2008-10-02 12:00:00,36.09,36.21,36.09,36.19,41364.902506963794,16.9932,17.0497,16.9932,17.0403,41364.9025
2008-10-02 12:10:00,36.19,36.2,36.09,36.19,51392.75766016713,17.0403,17.045,16.9932,17.0403,51392.7577
2008-10-02 12:20:00,36.19,36.29,36.04,36.05,85654.59610027856,17.0403,17.0873,16.9696,16.9743,85654.5961
2008-10-02 12:30:00,36.07,36.12,36.02,36.09,39136.490250696384,16.9838,17.0073,16.9602,16.9932,39136.4903
2008-10-02 12:40:00,36.09,36.13,36.08,36.12,46378.83008356546,16.9932,17.012,16.9885,17.0073,46378.8301
2008-10-02 12:50:00,36.13,36.2,36.12,36.2,34261.83844011142,17.012,17.045,17.0073,17.045,34261.8384
2008-10-02 13:00:00,36.2,36.2,36.01,36.02,67966.57381615599,17.045,17.045,16.9555,16.9602,67966.5738
2008-10-02 13:10:00,36.03,36.19,35.95,36.17,49025.06963788301,16.9649,17.0403,16.9272,17.0308,49025.0696
2008-10-02 13:20:00,36.17,36.17,36.04,36.09,79805.01392757661,17.0308,17.0308,16.9696,16.9932,79805.0139
2008-10-02 13:30:00,36.09,36.16,36.09,36.1,36629.526462395545,16.9932,17.0261,16.9932,16.9979,36629.5265
2008-10-02 13:40:00,36.11,36.29,36.09,36.11,91643.45403899722,17.0026,17.0873,16.9932,17.0026,91643.454
2008-10-02 13:50:00,36.1,36.14,35.99,36.11,91643.45403899722,16.9979,17.0167,16.9461,17.0026,91643.454
2008-10-02 14:00:00,36.11,36.22,36.07,36.08,60167.13091922006,17.0026,17.0544,16.9838,16.9885,60167.1309
2008-10-02 14:10:00,36.07,36.24,36.07,36.14,33983.28690807799,16.9838,17.0638,16.9838,17.0167,33983.2869
2008-10-02 14:20:00,36.14,36.16,36.04,36.04,49582.172701949865,17.0167,17.0261,16.9696,16.9696,49582.1727
2008-10-02 14:30:00,36.06,36.13,35.99,36.13,79247.91086350975,16.979,17.012,16.9461,17.012,79247.9109
2008-10-02 14:40:00,36.14,36.19,36.04,36.08,73816.15598885794,17.0167,17.0403,16.9696,16.9885,73816.156
2008-10-02 14:50:00,36.09,36.09,36.01,36.08,87743.73259052925,16.9932,16.9932,16.9555,16.9885,87743.7326
2008-10-02 15:00:00,36.08,36.18,36.06,36.15,167270.19498607243,16.9885,17.0355,16.979,17.0214,167270.195
2008-10-02 15:10:00,36.16,36.22,36.08,36.09,144289.69359331476,17.0261,17.0544,16.9885,16.9932,144289.6936
2008-10-02 15:20:00,36.08,36.21,36.07,36.1,129108.63509749304,16.9885,17.0497,16.9838,16.9979,129108.6351
2008-10-02 15:30:00,36.09,36.21,35.99,36.01,216295.26462395545,16.9932,17.0497,16.9461,16.9555,216295.2646
2008-10-02 15:40:00,36.01,36.1,36.01,36.07,178690.8077994429,16.9555,16.9979,16.9555,16.9838,178690.8078
2008-10-02 15:50:00,36.08,36.16,36.03,36.08,262256.26740947075,16.9885,17.0261,16.9649,16.9885,262256.2674
2008-10-03 09:30:00,36.54,36.82,36.3,36.46,89415.04178272981,17.2051,17.3369,17.092,17.1674,89415.0418
2008-10-03 09:40:00,36.45,36.6,36.29,36.31,34958.21727019499,17.1627,17.2333,17.0873,17.0968,34958.2173
2008-10-03 09:50:00,36.29,36.31,36.07,36.14,98328.69080779944,17.0873,17.0968,16.9838,17.0167,98328.6908
2008-10-03 10:00:00,36.14,36.26,36.01,36.02,80501.39275766017,17.0167,17.0732,16.9555,16.9602,80501.3928
2008-10-03 10:10:00,36.03,36.24,36.01,36.17,118245.12534818942,16.9649,17.0638,16.9555,17.0308,118245.1253
2008-10-03 10:20:00,36.17,36.37,36.14,36.37,53899.72144846797,17.0308,17.125,17.0167,17.125,53899.7214
2008-10-03 10:30:00,36.38,36.53,36.32,36.32,67270.19498607243,17.1297,17.2003,17.1015,17.1015,67270.195
2008-10-03 10:40:00,36.31,36.38,36.03,36.03,109052.92479108636,17.0968,17.1297,16.9649,16.9649,109052.9248
2008-10-03 10:50:00,36.03,36.09,35.93,36.07,84679.66573816157,16.9649,16.9932,16.9178,16.9838,84679.6657
2008-10-03 11:00:00,36.07,36.21,36.07,36.11,99721.44846796658,16.9838,17.0497,16.9838,17.0026,99721.4485
2008-10-03 11:10:00,36.1,36.19,36.06,36.06,72144.84679665738,16.9979,17.0403,16.979,16.979,72144.8468
2008-10-03 11:20:00,36.06,36.1,36.01,36.05,62952.64623955432,16.979,16.9979,16.9555,16.9743,62952.6462
2008-10-03 11:30:00,36.05,36.08,35.92,36.02,94150.41782729804,16.9743,16.9885,16.9131,16.9602,94150.4178
2008-10-03 11:40:00,36.03,36.16,36.01,36.08,57660.16713091922,16.9649,17.0261,16.9555,16.9885,57660.1671
2008-10-03 11:50:00,36.08,36.17,36.01,36.16,43175.48746518106,16.9885,17.0308,16.9555,17.0261,43175.4875
2008-10-03 12:00:00,36.16,36.27,36.16,36.19,67966.57381615599,17.0261,17.0779,17.0261,17.0403,67966.5738
2008-10-03 12:10:00,36.2,36.29,36.19,36.23,67130.91922005572,17.045,17.0873,17.0403,17.0591,67130.9192
2008-10-03 12:20:00,36.23,36.23,36.04,36.09,63091.92200557103,17.0591,17.0591,16.9696,16.9932,63091.922
2008-10-03 12:30:00,36.1,36.34,36.05,36.33,46239.55431754875,16.9979,17.1109,16.9743,17.1062,46239.5543
2008-10-03 12:40:00,36.35,36.4,36.27,36.31,33147.632311977715,17.1156,17.1391,17.0779,17.0968,33147.6323
2008-10-03 12:50:00,36.31,36.4,36.24,36.38,73537.60445682451,17.0968,17.1391,17.0638,17.1297,73537.6045
2008-10-03 13:00:00,36.37,36.49,36.24,36.36,75487.4651810585,17.125,17.1815,17.0638,17.1203,75487.4652
2008-10-03 13:10:00,36.33,36.38,36.16,36.21,62952.64623955432,17.1062,17.1297,17.0261,17.0497,62952.6462
2008-10-03 13:20:00,36.21,36.36,36.08,36.31,87883.00835654596,17.0497,17.1203,16.9885,17.0968,87883.0084
2008-10-03 13:30:00,36.29,36.33,35.82,36.01,142757.66016713093,17.0873,17.1062,16.866,16.9555,142757.6602
2008-10-03 13:40:00,36.0,36.07,35.79,35.98,134122.56267409472,16.9508,16.9838,16.8519,16.9414,134122.5627
2008-10-03 13:50:00,35.98,36.14,35.87,36.07,133983.286908078,16.9414,17.0167,16.8896,16.9838,133983.2869
2008-10-03 14:00:00,36.07,36.23,35.99,36.22,136072.4233983287,16.9838,17.0591,16.9461,17.0544,136072.4234
2008-10-03 14:10:00,36.22,36.29,36.07,36.15,101532.03342618384,17.0544,17.0873,16.9838,17.0214,101532.0334
2008-10-03 14:20:00,36.14,36.17,35.96,36.06,132172.70194986073,17.0167,17.0308,16.932,16.979,132172.7019
2008-10-03 14:30:00,36.07,36.17,35.95,36.14,142200.5571030641,16.9838,17.0308,16.9272,17.0167,142200.5571
2008-10-03 14:40:00,36.14,36.2,36.04,36.19,147771.5877437326,17.0167,17.045,16.9696,17.0403,147771.5877
2008-10-03 14:50:00,36.2,36.26,36.08,36.14,149303.62116991644,17.045,17.0732,16.9885,17.0167,149303.6212
2008-10-03 15:00:00,36.14,36.27,36.07,36.26,219080.7799442897,17.0167,17.0779,16.9838,17.0732,219080.7799
2008-10-03 15:10:00,36.24,36.3,36.23,36.25,94289.69359331476,17.0638,17.092,17.0591,17.0685,94289.6936
2008-10-03 15:20:00,36.25,36.29,36.19,36.27,173398.3286908078,17.0685,17.0873,17.0403,17.0779,173398.3287
2008-10-03 15:30:00,36.27,36.33,36.04,36.04,128551.5320334262,17.0779,17.1062,16.9696,16.9696,128551.532
2008-10-03 15:40:00,36.04,36.04,35.81,35.82,183426.1838440112,16.9696,16.9696,16.8613,16.866,183426.1838
2008-10-03 15:50:00,35.83,36.01,35.81,35.94,170473.53760445683,16.8707,16.9555,16.8613,16.9225,170473.5376
2008-10-06 09:30:00,35.33,36.26,34.87,35.16,220891.364902507,16.6353,17.0732,16.4187,16.5553,220891.3649
2008-10-06 09:40:00,35.16,35.28,35.09,35.28,133844.0111420613,16.5553,16.6118,16.5223,16.6118,133844.0111
2008-10-06 09:50:00,35.28,35.31,35.1,35.18,135933.14763231197,16.6118,16.6259,16.527,16.5647,135933.1476
2008-10-06 10:00:00,35.19,35.34,35.15,35.29,156685.23676880225,16.5694,16.64,16.5506,16.6165,156685.2368
2008-10-06 10:10:00,35.28,35.43,35.18,35.27,100835.65459610028,16.6118,16.6824,16.5647,16.6071,100835.6546
2008-10-06 10:20:00,35.28,35.29,34.96,35.0,194707.52089136493,16.6118,16.6165,16.4611,16.4799,194707.5209
2008-10-06 10:30:00,35.0,35.11,34.75,34.75,173676.88022284122,16.4799,16.5317,16.3622,16.3622,173676.8802
2008-10-06 10:40:00,34.73,34.84,34.58,34.74,190947.07520891365,16.3528,16.4046,16.2822,16.3575,190947.0752
2008-10-06 10:50:00,34.74,35.02,34.62,34.95,140529.24791086352,16.3575,16.4894,16.301,16.4564,140529.2479
2008-10-06 11:00:00,34.9,34.95,34.61,34.8,120612.81337047354,16.4329,16.4564,16.2963,16.3858,120612.8134
2008-10-06 11:10:00,34.81,34.96,34.69,34.96,99582.17270194986,16.3905,16.4611,16.334,16.4611,99582.1727
2008-10-06 11:20:00,34.95,35.04,34.82,34.92,70473.53760445683,16.4564,16.4988,16.3952,16.4423,70473.5376
2008-10-06 11:30:00,34.92,34.92,34.67,34.74,54456.82451253482,16.4423,16.4423,16.3246,16.3575,54456.8245
2008-10-06 11:40:00,34.74,34.75,34.56,34.56,169637.88300835656,16.3575,16.3622,16.2728,16.2728,169637.883
2008-10-06 11:50:00,34.56,34.56,34.37,34.44,98328.69080779944,16.2728,16.2728,16.1833,16.2163,98328.6908
2008-10-06 12:00:00,34.44,34.63,34.44,34.59,75626.74094707522,16.2163,16.3057,16.2163,16.2869,75626.7409
2008-10-06 12:10:00,34.58,34.61,34.36,34.45,86350.97493036212,16.2822,16.2963,16.1786,16.221,86350.9749
2008-10-06 12:20:00,34.45,34.47,34.36,34.36,98746.5181058496,16.221,16.2304,16.1786,16.1786,98746.5181
2008-10-06 12:30:00,34.36,34.37,34.07,34.1,441086.3509749304,16.1786,16.1833,16.042,16.0562,441086.351
2008-10-06 12:40:00,34.09,34.14,34.03,34.13,76044.56824512535,16.0515,16.075,16.0232,16.0703,76044.5682
2008-10-06 12:50:00,34.15,34.16,33.91,33.95,85097.4930362117,16.0797,16.0844,15.9667,15.9855,85097.493
2008-10-06 13:00:00,33.95,34.09,33.8,34.04,86908.07799442897,15.9855,16.0515,15.9149,16.0279,86908.078
2008-10-06 13:10:00,34.05,34.1,33.9,33.95,86908.07799442897,16.0326,16.0562,15.962,15.9855,86908.078
2008-10-06 13:20:00,33.95,33.96,33.77,33.77,100000.0,15.9855,15.9902,15.9008,15.9008,100000.0
2008-10-06 13:30:00,33.79,33.79,33.2,33.21,222144.8467966574,15.9102,15.9102,15.6324,15.6371,222144.8468
2008-10-06 13:40:00,33.21,33.25,32.8,33.03,256128.1337047354,15.6371,15.6559,15.4441,15.5524,256128.1337
2008-10-06 13:50:00,33.03,33.29,32.99,33.11,95821.72701949862,15.5524,15.6748,15.5335,15.59,95821.727
2008-10-06 14:00:00,33.11,33.13,32.91,32.98,161281.33704735377,15.59,15.5994,15.4958,15.5288,161281.337
2008-10-06 14:10:00,32.99,33.12,32.77,32.79,92618.3844011142,15.5335,15.5947,15.4299,15.4393,92618.3844
2008-10-06 14:20:00,32.78,32.89,32.58,32.61,101532.03342618384,15.4346,15.4864,15.3405,15.3546,101532.0334
2008-10-06 14:30:00,32.6,32.63,32.4,32.57,125208.91364902508,15.3499,15.364,15.2557,15.3358,125208.9136
2008-10-06 14:40:00,32.55,32.56,32.26,32.48,114763.2311977716,15.3263,15.3311,15.1898,15.2934,114763.2312
2008-10-06 14:50:00,32.48,32.68,32.36,32.56,105571.03064066853,15.2934,15.3876,15.2369,15.3311,105571.0306
2008-10-06 15:00:00,32.58,32.8,32.4,32.8,140111.42061281338,15.3405,15.4441,15.2557,15.4441,140111.4206
2008-10-06 15:10:00,32.81,33.29,32.71,33.23,186629.5264623956,15.4488,15.6748,15.4017,15.6465,186629.5265
2008-10-06 15:20:00,33.22,33.61,33.16,33.43,209052.92479108635,15.6418,15.8254,15.6136,15.7407,209052.9248
2008-10-06 15:30:00,33.44,33.53,33.01,33.04,280083.56545961,15.7454,15.7878,15.5429,15.5571,280083.5655
2008-10-06 15:40:00,33.02,33.16,32.8,33.06,329247.9108635097,15.5476,15.6136,15.4441,15.5665,329247.9109
2008-10-06 15:50:00,33.04,33.29,33.03,33.25,849303.6211699165,15.5571,15.6748,15.5524,15.6559,849303.6212
2008-10-07 09:30:00,33.29,33.52,33.15,33.42,172701.94986072424,15.6748,15.7831,15.6089,15.736,172701.9499
2008-10-07 09:40:00,33.42,33.46,33.11,33.39,565598.885793872,15.736,15.7548,15.59,15.7219,565598.8858
2008-10-07 09:50:00,33.39,33.52,33.14,33.15,229387.1866295265,15.7219,15.7831,15.6041,15.6089,229387.1866
2008-10-07 10:00:00,33.14,33.58,33.11,33.54,133844.0111420613,15.6041,15.8113,15.59,15.7925,133844.0111
2008-10-07 10:10:00,33.52,33.79,33.52,33.65,183844.0111420613,15.7831,15.9102,15.7831,15.8443,183844.0111
2008-10-07 10:20:00,33.64,33.66,33.44,33.6,86768.80222841226,15.8396,15.849,15.7454,15.8207,86768.8022
2008-10-07 10:30:00,33.6,33.78,33.57,33.75,133147.63231197774,15.8207,15.9055,15.8066,15.8914,133147.6323
2008-10-07 10:40:00,33.77,33.86,33.67,33.69,114206.12813370474,15.9008,15.9432,15.8537,15.8631,114206.1281
2008-10-07 10:50:00,33.69,33.77,33.68,33.72,100278.55153203344,15.8631,15.9008,15.8584,15.8772,100278.5515
2008-10-07 11:00:00,33.72,33.73,33.53,33.65,64484.67966573816,15.8772,15.882,15.7878,15.8443,64484.6797
2008-10-07 11:10:00,33.64,33.66,33.51,33.54,70194.9860724234,15.8396,15.849,15.7784,15.7925,70194.9861
2008-10-07 11:20:00,33.51,33.52,33.23,33.26,116991.643454039,15.7784,15.7831,15.6465,15.6606,116991.6435
2008-10-07 11:30:00,33.26,33.35,33.21,33.28,105153.2033426184,15.6606,15.703,15.6371,15.6701,105153.2033
2008-10-07 11:40:00,33.29,33.36,33.21,33.32,110724.23398328692,15.6748,15.7077,15.6371,15.6889,110724.234
2008-10-07 11:50:00,33.3,33.35,33.19,33.25,91782.72980501394,15.6795,15.703,15.6277,15.6559,91782.7298
2008-10-07 12:00:00,33.26,33.32,33.19,33.23,125348.1894150418,15.6606,15.6889,15.6277,15.6465,125348.1894
2008-10-07 12:10:00,33.24,33.29,33.16,33.22,66991.643454039,15.6512,15.6748,15.6136,15.6418,66991.6435
2008-10-07 12:20:00,33.23,33.26,33.05,33.12,103342.61838440112,15.6465,15.6606,15.5618,15.5947,103342.6184
2008-10-07 12:30:00,33.14,33.26,33.09,33.18,94150.41782729804,15.6041,15.6606,15.5806,15.623,94150.4178
2008-10-07 12:40:00,33.18,33.24,33.01,33.1,73119.77715877438,15.623,15.6512,15.5429,15.5853,73119.7772
2008-10-07 12:50:00,33.09,33.09,32.98,33.01,85376.04456824512,15.5806,15.5806,15.5288,15.5429,85376.0446
2008-10-07 13:00:00,32.99,33.09,32.86,33.05,127019.49860724236,15.5335,15.5806,15.4723,15.5618,127019.4986
2008-10-07 13:10:00,33.04,33.14,32.96,33.04,130640.66852367688,15.5571,15.6041,15.5194,15.5571,130640.6685
2008-10-07 13:20:00,33.04,33.04,32.68,32.76,168941.504178273,15.5571,15.5571,15.3876,15.4252,168941.5042
2008-10-07 13:30:00,32.75,32.87,32.71,32.83,74373.2590529248,15.4205,15.477,15.4017,15.4582,74373.2591
2008-10-07 13:40:00,32.85,32.85,32.62,32.65,103899.72144846796,15.4676,15.4676,15.3593,15.3734,103899.7214
2008-10-07 13:50:00,32.63,32.72,32.47,32.5,122701.94986072424,15.364,15.4064,15.2887,15.3028,122701.9499
2008-10-07 14:00:00,32.5,32.68,32.48,32.63,137465.18105849583,15.3028,15.3876,15.2934,15.364,137465.1811
2008-10-07 14:10:00,32.63,32.69,32.42,32.58,200139.2757660167,15.364,15.3923,15.2651,15.3405,200139.2758
2008-10-07 14:20:00,32.59,32.7,32.56,32.66,186629.5264623956,15.3452,15.397,15.3311,15.3781,186629.5265
2008-10-07 14:30:00,32.66,32.87,32.66,32.74,219220.0557103064,15.3781,15.477,15.3781,15.4158,219220.0557
2008-10-07 14:40:00,32.74,32.74,32.58,32.68,365738.1615598886,15.4158,15.4158,15.3405,15.3876,365738.1616
2008-10-07 14:50:00,32.69,32.73,32.53,32.64,295961.00278551533,15.3923,15.4111,15.3169,15.3687,295961.0028
2008-10-07 15:00:00,32.63,32.64,32.38,32.45,219080.7799442897,15.364,15.3687,15.2463,15.2793,219080.7799
2008-10-07 15:10:00,32.45,32.53,32.26,32.3,118802.22841225629,15.2793,15.3169,15.1898,15.2086,118802.2284
2008-10-07 15:20:00,32.31,32.36,32.08,32.23,97493.03621169916,15.2133,15.2369,15.105,15.1757,97493.0362
2008-10-07 15:30:00,32.25,32.31,32.16,32.16,95821.72701949862,15.1851,15.2133,15.1427,15.1427,95821.727
2008-10-07 15:40:00,32.15,32.27,32.09,32.15,116573.81615598888,15.138,15.1945,15.1097,15.138,116573.8162
2008-10-07 15:50:00,32.17,32.2,31.96,32.01,262116.9916434541,15.1474,15.1615,15.0485,15.0721,262116.9916
2008-10-08 09:30:00,31.45,32.02,31.22,31.63,189554.31754874653,14.8084,15.0768,14.7001,14.8932,189554.3175
2008-10-08 09:40:00,31.61,32.28,31.48,32.11,163370.47353760447,14.8837,15.1992,14.8225,15.1192,163370.4735
2008-10-08 09:50:00,32.24,32.42,31.94,32.22,87325.90529247912,15.1804,15.2651,15.0391,15.171,87325.9053
2008-10-08 10:00:00,32.23,32.47,32.2,32.4,106128.1337047354,15.1757,15.2887,15.1615,15.2557,106128.1337
2008-10-08 10:10:00,32.4,32.49,32.28,32.28,206545.9610027856,15.2557,15.2981,15.1992,15.1992,206545.961
2008-10-08 10:20:00,32.27,32.49,32.24,32.29,130919.22005571032,15.1945,15.2981,15.1804,15.2039,130919.2201
2008-10-08 10:30:00,32.32,32.42,32.14,32.17,122284.1225626741,15.218,15.2651,15.1333,15.1474,122284.1226
2008-10-08 10:40:00,32.2,32.24,31.88,31.89,78133.70473537604,15.1615,15.1804,15.0109,15.0156,78133.7047
2008-10-08 10:50:00,31.92,32.14,31.92,32.06,107938.71866295264,15.0297,15.1333,15.0297,15.0956,107938.7187
2008-10-08 11:00:00,32.07,32.18,31.92,32.14,112395.54317548747,15.1003,15.1521,15.0297,15.1333,112395.5432
2008-10-08 11:10:00,32.14,32.27,32.0,32.13,176323.11977715878,15.1333,15.1945,15.0674,15.1286,176323.1198
2008-10-08 11:20:00,32.13,32.26,32.06,32.08,99582.17270194986,15.1286,15.1898,15.0956,15.105,99582.1727
2008-10-08 11:30:00,32.07,32.09,31.69,31.81,101532.03342618384,15.1003,15.1097,14.9214,14.9779,101532.0334
2008-10-08 11:40:00,31.81,31.84,31.59,31.63,128412.25626740948,14.9779,14.992,14.8743,14.8932,128412.2563
2008-10-08 11:50:00,31.63,31.81,31.48,31.72,171309.19220055713,14.8932,14.9779,14.8225,14.9355,171309.1922
2008-10-08 12:00:00,31.72,31.74,31.35,31.44,113091.92200557105,14.9355,14.9449,14.7613,14.8037,113091.922
2008-10-08 12:10:00,31.46,31.6,31.38,31.58,64623.95543175488,14.8131,14.879,14.7754,14.8696,64623.9554
2008-10-08 12:20:00,31.54,31.62,31.46,31.53,111699.1643454039,14.8508,14.8884,14.8131,14.8461,111699.1643
2008-10-08 12:30:00,31.53,31.66,31.38,31.53,79247.91086350975,14.8461,14.9073,14.7754,14.8461,79247.9109
2008-10-08 12:40:00,31.53,31.76,31.38,31.41,91504.17827298053,14.8461,14.9544,14.7754,14.7896,91504.1783
2008-10-08 12:50:00,31.39,31.64,31.35,31.53,42757.66016713092,14.7801,14.8979,14.7613,14.8461,42757.6602
2008-10-08 13:00:00,31.53,31.91,31.53,31.91,65738.16155988858,14.8461,15.025,14.8461,15.025,65738.1616
2008-10-08 13:10:00,31.92,32.02,31.68,31.7,123259.05292479107,15.0297,15.0768,14.9167,14.9261,123259.0529
2008-10-08 13:20:00,31.71,31.79,31.46,31.5,163788.3008356546,14.9308,14.9685,14.8131,14.8319,163788.3008
2008-10-08 13:30:00,31.48,31.65,31.39,31.56,136908.07799442898,14.8225,14.9026,14.7801,14.8602,136908.078
2008-10-08 13:40:00,31.56,31.69,31.43,31.49,188161.5598885794,14.8602,14.9214,14.799,14.8272,188161.5599
2008-10-08 13:50:00,31.54,31.72,31.49,31.65,107660.16713091925,14.8508,14.9355,14.8272,14.9026,107660.1671
2008-10-08 14:00:00,31.65,31.66,31.49,31.56,110724.23398328692,14.9026,14.9073,14.8272,14.8602,110724.234
2008-10-08 14:10:00,31.57,31.57,31.35,31.41,103481.89415041784,14.8649,14.8649,14.7613,14.7896,103481.8942
2008-10-08 14:20:00,31.41,31.64,31.36,31.46,379108.63509749307,14.7896,14.8979,14.766,14.8131,379108.6351
2008-10-08 14:30:00,31.47,31.53,31.33,31.49,113370.47353760448,14.8178,14.8461,14.7519,14.8272,113370.4735
2008-10-08 14:40:00,31.49,31.49,31.31,31.45,121727.01949860725,14.8272,14.8272,14.7425,14.8084,121727.0195
2008-10-08 14:50:00,31.43,31.59,31.43,31.55,98746.5181058496,14.799,14.8743,14.799,14.8555,98746.5181
2008-10-08 15:00:00,31.54,31.56,31.39,31.42,201532.03342618383,14.8508,14.8602,14.7801,14.7943,201532.0334
2008-10-08 15:10:00,31.41,31.49,31.25,31.43,149582.17270194986,14.7896,14.8272,14.7142,14.799,149582.1727
2008-10-08 15:20:00,31.44,31.5,31.2,31.23,228272.9805013928,14.8037,14.8319,14.6907,14.7048,228272.9805
2008-10-08 15:30:00,31.23,31.29,31.06,31.12,365320.33426183846,14.7048,14.7331,14.6248,14.653,365320.3343
2008-10-08 15:40:00,31.12,31.18,30.95,31.08,297771.5877437326,14.653,14.6813,14.573,14.6342,297771.5877
2008-10-08 15:50:00,31.08,31.15,30.64,30.67,392200.5571030641,14.6342,14.6671,14.427,14.4411,392200.5571
2008-10-09 09:30:00,31.02,31.16,30.2,30.44,92896.93593314764,14.6059,14.6719,14.2198,14.3328,92896.9359
2008-10-09 09:40:00,30.46,30.95,30.39,30.81,73537.60445682451,14.3423,14.573,14.3093,14.5071,73537.6045
2008-10-09 09:50:00,30.77,30.94,30.56,30.59,57799.442896935936,14.4882,14.5683,14.3893,14.4035,57799.4429
2008-10-09 10:00:00,30.58,30.74,30.44,30.61,62813.37047353761,14.3988,14.4741,14.3328,14.4129,62813.3705
2008-10-09 10:10:00,30.61,30.79,30.61,30.69,71587.74373259053,14.4129,14.4976,14.4129,14.4506,71587.7437
2008-10-09 10:20:00,30.69,30.8,30.56,30.61,77576.6016713092,14.4506,14.5023,14.3893,14.4129,77576.6017
2008-10-09 10:30:00,30.59,30.72,30.56,30.63,94011.14206128134,14.4035,14.4647,14.3893,14.4223,94011.1421
2008-10-09 10:40:00,30.64,30.79,30.56,30.74,97353.76044568246,14.427,14.4976,14.3893,14.4741,97353.7604
2008-10-09 10:50:00,30.74,30.74,30.59,30.63,65459.61002785516,14.4741,14.4741,14.4035,14.4223,65459.61
2008-10-09 11:00:00,30.64,30.71,30.26,30.26,90111.42061281338,14.427,14.46,14.2481,14.2481,90111.4206
2008-10-09 11:10:00,30.28,30.55,30.27,30.54,90807.79944289694,14.2575,14.3846,14.2528,14.3799,90807.7994
2008-10-09 11:20:00,30.55,30.67,30.49,30.59,70055.71030640669,14.3846,14.4411,14.3564,14.4035,70055.7103
2008-10-09 11:30:00,30.59,30.94,30.59,30.79,94568.2451253482,14.4035,14.5683,14.4035,14.4976,94568.2451
2008-10-09 11:40:00,30.79,31.0,30.78,30.95,46935.93314763231,14.4976,14.5965,14.4929,14.573,46935.9331
2008-10-09 11:50:00,30.93,31.05,30.6,30.62,72841.22562674095,14.5636,14.6201,14.4082,14.4176,72841.2256
2008-10-09 12:00:00,30.64,30.74,30.54,30.71,60863.50974930362,14.427,14.4741,14.3799,14.46,60863.5097
2008-10-09 12:10:00,30.69,30.86,30.67,30.85,107103.06406685236,14.4506,14.5306,14.4411,14.5259,107103.0641
2008-10-09 12:20:00,30.85,30.87,30.71,30.73,75348.1894150418,14.5259,14.5353,14.46,14.4694,75348.1894
2008-10-09 12:30:00,30.74,30.81,30.7,30.71,49860.72423398329,14.4741,14.5071,14.4553,14.46,49860.7242
2008-10-09 12:40:00,30.72,30.73,30.49,30.51,64066.85236768803,14.4647,14.4694,14.3564,14.3658,64066.8524
2008-10-09 12:50:00,30.51,30.53,30.45,30.46,49025.06963788301,14.3658,14.3752,14.3375,14.3423,49025.0696
2008-10-09 13:00:00,30.45,30.49,30.42,30.43,50696.378830083566,14.3375,14.3564,14.3234,14.3281,50696.3788
2008-10-09 13:10:00,30.44,30.63,30.44,30.57,50974.930362117,14.3328,14.4223,14.3328,14.394,50974.9304
2008-10-09 13:20:00,30.54,30.6,30.36,30.5,53760.44568245126,14.3799,14.4082,14.2952,14.3611,53760.4457
2008-10-09 13:30:00,30.51,30.58,30.4,30.41,78133.70473537604,14.3658,14.3988,14.314,14.3187,78133.7047
2008-10-09 13:40:00,30.43,30.44,30.33,30.33,74094.70752089137,14.3281,14.3328,14.281,14.281,74094.7075
2008-10-09 13:50:00,30.34,30.41,30.31,30.41,43314.76323119777,14.2858,14.3187,14.2716,14.3187,43314.7632
2008-10-09 14:00:00,30.39,30.44,30.3,30.35,44428.96935933148,14.3093,14.3328,14.2669,14.2905,44428.9694
2008-10-09 14:10:00,30.35,30.36,30.19,30.21,63927.57660167131,14.2905,14.2952,14.2151,14.2245,63927.5766
2008-10-09 14:20:00,30.22,30.29,30.16,30.2,34679.66573816156,14.2292,14.2622,14.201,14.2198,34679.6657
2008-10-09 14:30:00,30.21,30.26,30.16,30.18,44846.796657381616,14.2245,14.2481,14.201,14.2104,44846.7967
2008-10-09 14:40:00,30.19,30.27,30.09,30.16,50696.378830083566,14.2151,14.2528,14.168,14.201,50696.3788
2008-10-09 14:50:00,30.15,30.16,30.03,30.03,42896.93593314764,14.1963,14.201,14.1398,14.1398,42896.9359
2008-10-09 15:00:00,30.05,30.06,29.81,29.83,93454.03899721448,14.1492,14.1539,14.0362,14.0456,93454.039
2008-10-09 15:10:00,29.83,29.88,29.47,29.47,122284.1225626741,14.0456,14.0692,13.8761,13.8761,122284.1226
2008-10-09 15:20:00,29.48,29.62,29.39,29.53,120891.36490250698,13.8808,13.9467,13.8384,13.9044,120891.3649
2008-10-09 15:30:00,29.51,29.68,29.33,29.33,127437.32590529248,13.8949,13.975,13.8102,13.8102,127437.3259
2008-10-09 15:40:00,29.32,29.33,28.72,28.8,264902.5069637883,13.8055,13.8102,13.523,13.5606,264902.507
2008-10-09 15:50:00,28.81,29.21,28.67,28.94,466295.2646239555,13.5653,13.7537,13.4994,13.6266,466295.2646
2008-10-10 09:30:00,27.86,28.12,26.34,27.35,200835.6545961003,13.118,13.2405,12.4023,12.8779,200835.6546
2008-10-10 09:40:00,27.34,27.74,26.87,26.99,194986.07242339835,12.8732,13.0615,12.6519,12.7084,194986.0724
2008-10-10 09:50:00,27.0,27.56,26.82,27.11,211699.1643454039,12.7131,12.9768,12.6283,12.7649,211699.1643
2008-10-10 10:00:00,27.13,28.0,27.05,27.87,141922.00557103066,12.7743,13.1839,12.7366,13.1227,141922.0056
2008-10-10 10:10:00,27.8,28.15,27.64,27.91,205988.85793871863,13.0898,13.2546,13.0144,13.1416,205988.8579
2008-10-10 10:20:00,27.92,28.12,27.89,28.0,119080.7799442897,13.1463,13.2405,13.1322,13.1839,119080.7799
2008-10-10 10:30:00,28.01,28.05,27.59,27.74,152367.68802228413,13.1887,13.2075,12.9909,13.0615,152367.688
2008-10-10 10:40:00,27.72,27.8,27.36,27.77,95682.4512534819,13.0521,13.0898,12.8826,13.0757,95682.4513
2008-10-10 10:50:00,27.74,27.79,27.48,27.52,97214.48467966574,13.0615,13.0851,12.9391,12.9579,97214.4847
2008-10-10 11:00:00,27.54,27.68,27.3,27.36,96935.93314763231,12.9674,13.0333,12.8544,12.8826,96935.9331
2008-10-10 11:10:00,27.34,27.39,27.05,27.19,119359.33147632312,12.8732,12.8967,12.7366,12.8026,119359.3315
2008-10-10 11:20:00,27.19,27.28,26.98,27.0,108217.27019498608,12.8026,12.8449,12.7037,12.7131,108217.2702
2008-10-10 11:30:00,26.99,27.03,26.75,26.9,124930.36211699164,12.7084,12.7272,12.5954,12.666,124930.3621
2008-10-10 11:40:00,26.88,26.97,26.5,26.54,129108.63509749304,12.6566,12.699,12.4777,12.4965,129108.6351
2008-10-10 11:50:00,26.54,26.62,26.24,26.34,162395.5431754875,12.4965,12.5342,12.3552,12.4023,162395.5432
2008-10-10 12:00:00,26.34,26.57,26.17,26.49,257799.442896936,12.4023,12.5106,12.3223,12.473,257799.4429
2008-10-10 12:10:00,26.49,26.69,26.49,26.53,116991.643454039,12.473,12.5671,12.473,12.4918,116991.6435
2008-10-10 12:20:00,26.53,26.8,26.49,26.72,184122.56267409472,12.4918,12.6189,12.473,12.5813,184122.5627
2008-10-10 12:30:00,26.71,26.81,26.64,26.71,181894.1504178273,12.5765,12.6236,12.5436,12.5765,181894.1504
2008-10-10 12:40:00,26.7,27.32,26.67,26.7,357799.442896936,12.5718,12.8638,12.5577,12.5718,357799.4429
2008-10-10 12:50:00,26.7,26.71,26.47,26.57,106685.23676880224,12.5718,12.5765,12.4635,12.5106,106685.2368
2008-10-10 13:00:00,26.57,26.62,26.47,26.54,72701.94986072424,12.5106,12.5342,12.4635,12.4965,72701.9499
2008-10-10 13:10:00,26.54,26.57,26.16,26.2,84540.38997214485,12.4965,12.5106,12.3176,12.3364,84540.39
2008-10-10 13:20:00,26.19,26.42,26.14,26.39,83983.286908078,12.3317,12.44,12.3082,12.4259,83983.2869
2008-10-10 13:30:00,26.39,26.42,26.11,26.33,87883.00835654596,12.4259,12.44,12.294,12.3976,87883.0084
2008-10-10 13:40:00,26.31,26.32,25.8,25.85,107938.71866295264,12.3882,12.3929,12.1481,12.1716,107938.7187
2008-10-10 13:50:00,25.83,26.2,25.78,26.19,164763.2311977716,12.1622,12.3364,12.1387,12.3317,164763.2312
2008-10-10 14:00:00,26.18,26.42,26.03,26.37,206406.68523676883,12.327,12.44,12.2564,12.4165,206406.6852
2008-10-10 14:10:00,26.38,26.47,26.06,26.1,133844.0111420613,12.4212,12.4635,12.2705,12.2893,133844.0111
2008-10-10 14:20:00,26.09,26.23,25.86,25.92,146100.27855153204,12.2846,12.3505,12.1763,12.2046,146100.2786
2008-10-10 14:30:00,25.92,26.05,25.73,25.94,128133.70473537606,12.2046,12.2658,12.1151,12.214,128133.7047
2008-10-10 14:40:00,25.96,26.09,25.8,25.99,126183.84401114206,12.2234,12.2846,12.1481,12.2375,126183.844
2008-10-10 14:50:00,25.99,26.06,25.68,25.81,155292.4791086351,12.2375,12.2705,12.0916,12.1528,155292.4791
2008-10-10 15:00:00,25.84,26.22,25.83,26.1,185933.147632312,12.1669,12.3458,12.1622,12.2893,185933.1476
2008-10-10 15:10:00,26.06,27.06,26.06,26.96,369916.43454039,12.2705,12.7413,12.2705,12.6943,369916.4345
2008-10-10 15:20:00,26.97,27.72,26.95,27.67,262395.5431754875,12.699,13.0521,12.6896,13.0286,262395.5432
2008-10-10 15:30:00,27.64,28.71,27.6,28.08,307381.6155988858,13.0144,13.5183,12.9956,13.2216,307381.6156
2008-10-10 15:40:00,28.09,28.12,27.2,27.69,681058.4958217271,13.2263,13.2405,12.8073,13.038,681058.4958
2008-10-10 15:50:00,27.68,27.77,27.17,27.59,641643.4540389973,13.0333,13.0757,12.7931,12.9909,641643.454
2008-10-13 09:30:00,28.38,29.11,27.13,28.13,310306.4066852368,13.3629,13.7066,12.7743,13.2452,310306.4067
2008-10-13 09:40:00,28.16,28.19,27.82,28.07,168384.40111420615,13.2593,13.2734,13.0992,13.2169,168384.4011
2008-10-13 09:50:00,28.07,28.09,27.85,28.07,104178.2729805014,13.2169,13.2263,13.1133,13.2169,104178.273
2008-10-13 10:00:00,28.09,28.16,28.03,28.05,77158.77437325906,13.2263,13.2593,13.1981,13.2075,77158.7744
2008-10-13 10:10:00,28.03,28.09,27.94,28.06,114345.40389972144,13.1981,13.2263,13.1557,13.2122,114345.4039
2008-10-13 10:20:00,28.09,28.28,28.02,28.26,175487.4651810585,13.2263,13.3158,13.1934,13.3064,175487.4652
2008-10-13 10:30:00,28.25,28.44,28.23,28.44,147493.03621169916,13.3017,13.3911,13.2922,13.3911,147493.0362
2008-10-13 10:40:00,28.44,28.44,28.3,28.37,92757.66016713092,13.3911,13.3911,13.3252,13.3582,92757.6602
2008-10-13 10:50:00,28.37,28.37,28.3,28.33,60724.23398328691,13.3582,13.3582,13.3252,13.3393,60724.234
2008-10-13 11:00:00,28.32,28.5,28.27,28.45,194846.79665738164,13.3346,13.4194,13.3111,13.3958,194846.7967
2008-10-13 11:10:00,28.46,28.5,28.4,28.45,85097.4930362117,13.4005,13.4194,13.3723,13.3958,85097.493
2008-10-13 11:20:00,28.45,28.55,28.44,28.54,87604.45682451254,13.3958,13.4429,13.3911,13.4382,87604.4568
2008-10-13 11:30:00,28.54,28.77,28.51,28.73,93454.03899721448,13.4382,13.5465,13.4241,13.5277,93454.039
2008-10-13 11:40:00,28.73,28.93,28.71,28.83,111977.71587743734,13.5277,13.6218,13.5183,13.5748,111977.7159
2008-10-13 11:50:00,28.83,28.89,28.8,28.89,53203.342618384406,13.5748,13.603,13.5606,13.603,53203.3426
2008-10-13 12:00:00,28.9,29.05,28.87,29.04,91782.72980501394,13.6077,13.6783,13.5936,13.6736,91782.7298
2008-10-13 12:10:00,29.04,29.17,29.01,29.17,66991.643454039,13.6736,13.7349,13.6595,13.7349,66991.6435
2008-10-13 12:20:00,29.17,29.22,29.13,29.19,78412.25626740948,13.7349,13.7584,13.716,13.7443,78412.2563
2008-10-13 12:30:00,29.17,29.45,29.12,29.4,167130.91922005572,13.7349,13.8667,13.7113,13.8431,167130.9192
2008-10-13 12:40:00,29.4,29.56,29.38,29.55,104317.5487465181,13.8431,13.9185,13.8337,13.9138,104317.5487
2008-10-13 12:50:00,29.55,29.58,29.41,29.47,118662.95264623956,13.9138,13.9279,13.8479,13.8761,118662.9526
2008-10-13 13:00:00,29.47,29.53,29.44,29.45,75348.1894150418,13.8761,13.9044,13.862,13.8667,75348.1894
2008-10-13 13:10:00,29.46,29.46,29.27,29.29,97493.03621169916,13.8714,13.8714,13.7819,13.7914,97493.0362
2008-10-13 13:20:00,29.28,29.29,29.19,29.19,122562.67409470752,13.7866,13.7914,13.7443,13.7443,122562.6741
2008-10-13 13:30:00,29.19,29.2,29.06,29.07,122980.50139275768,13.7443,13.749,13.6831,13.6878,122980.5014
2008-10-13 13:40:00,29.06,29.14,29.02,29.1,48050.13927576602,13.6831,13.7207,13.6642,13.7019,48050.1393
2008-10-13 13:50:00,29.09,29.17,29.0,29.01,54317.54874651811,13.6972,13.7349,13.6548,13.6595,54317.5487
2008-10-13 14:00:00,29.01,29.02,28.89,28.92,64763.2311977716,13.6595,13.6642,13.603,13.6171,64763.2312
2008-10-13 14:10:00,28.91,29.06,28.91,29.04,85793.87186629527,13.6124,13.6831,13.6124,13.6736,85793.8719
2008-10-13 14:20:00,29.05,29.06,28.89,28.89,80222.84122562675,13.6783,13.6831,13.603,13.603,80222.8412
2008-10-13 14:30:00,28.9,29.01,28.86,28.99,77437.32590529248,13.6077,13.6595,13.5889,13.6501,77437.3259
2008-10-13 14:40:00,28.99,29.06,28.95,29.04,116434.54038997216,13.6501,13.6831,13.6313,13.6736,116434.5404
2008-10-13 14:50:00,29.03,29.27,28.99,29.24,46239.55431754875,13.6689,13.7819,13.6501,13.7678,46239.5543
2008-10-13 15:00:00,29.24,29.43,29.21,29.32,55292.4791086351,13.7678,13.8573,13.7537,13.8055,55292.4791
2008-10-13 15:10:00,29.32,29.39,29.29,29.34,45264.62395543176,13.8055,13.8384,13.7914,13.8149,45264.624
2008-10-13 15:20:00,29.34,29.57,29.33,29.5,78272.98050139277,13.8149,13.9232,13.8102,13.8902,78272.9805
2008-10-13 15:30:00,29.5,29.55,29.4,29.47,178551.5320334262,13.8902,13.9138,13.8431,13.8761,178551.532
2008-10-13 15:40:00,29.5,29.62,29.47,29.6,242618.38440111425,13.8902,13.9467,13.8761,13.9373,242618.3844
2008-10-13 15:50:00,29.6,30.09,29.6,30.09,370334.26183844014,13.9373,14.168,13.9373,14.168,370334.2618
2008-10-14 09:30:00,33.74,33.74,30.77,31.01,168105.8495821727,15.8867,15.8867,14.4882,14.6012,168105.8496
2008-10-14 09:40:00,31.01,31.28,30.81,30.94,127158.77437325906,14.6012,14.7284,14.5071,14.5683,127158.7744
2008-10-14 09:50:00,30.93,30.94,30.46,30.47,93175.48746518108,14.5636,14.5683,14.3423,14.347,93175.4875
2008-10-14 10:00:00,30.44,30.77,30.38,30.49,155849.58217270195,14.3328,14.4882,14.3046,14.3564,155849.5822
2008-10-14 10:10:00,30.47,30.69,30.38,30.64,128969.35933147631,14.347,14.4506,14.3046,14.427,128969.3593
2008-10-14 10:20:00,30.63,30.78,30.39,30.73,198607.24233983288,14.4223,14.4929,14.3093,14.4694,198607.2423
2008-10-14 10:30:00,30.74,30.75,30.49,30.52,187186.6295264624,14.4741,14.4788,14.3564,14.3705,187186.6295
2008-10-14 10:40:00,30.52,30.57,29.94,30.05,211420.61281337048,14.3705,14.394,14.0974,14.1492,211420.6128
2008-10-14 10:50:00,30.06,30.12,29.95,30.06,83286.90807799443,14.1539,14.1822,14.1021,14.1539,83286.9081
2008-10-14 11:00:00,30.07,30.08,29.6,29.65,116573.81615598888,14.1586,14.1633,13.9373,13.9609,116573.8162
2008-10-14 11:10:00,29.65,29.7,29.44,29.69,101114.20612813372,13.9609,13.9844,13.862,13.9797,101114.2061
2008-10-14 11:20:00,29.71,29.98,29.58,29.85,82729.80501392759,13.9891,14.1162,13.9279,14.055,82729.805
2008-10-14 11:30:00,29.88,29.94,29.73,29.81,63231.197771587744,14.0692,14.0974,13.9985,14.0362,63231.1978
2008-10-14 11:40:00,29.83,29.87,29.73,29.85,109052.92479108636,14.0456,14.0644,13.9985,14.055,109052.9248
2008-10-14 11:50:00,29.85,29.85,29.61,29.72,44150.41782729805,14.055,14.055,13.942,13.9938,44150.4178
2008-10-14 12:00:00,29.7,29.7,29.47,29.58,88857.93871866296,13.9844,13.9844,13.8761,13.9279,88857.9387
2008-10-14 12:10:00,29.58,29.73,29.46,29.73,142896.93593314764,13.9279,13.9985,13.8714,13.9985,142896.9359
2008-10-14 12:20:00,29.73,29.74,29.52,29.54,76601.6713091922,13.9985,14.0032,13.8997,13.9091,76601.6713
2008-10-14 12:30:00,29.54,29.69,29.53,29.63,57242.33983286908,13.9091,13.9797,13.9044,13.9514,57242.3398
2008-10-14 12:40:00,29.63,29.65,29.52,29.64,39972.14484679666,13.9514,13.9609,13.8997,13.9562,39972.1448
2008-10-14 12:50:00,29.65,29.75,29.45,29.49,85933.14763231199,13.9609,14.0079,13.8667,13.8855,85933.1476
2008-10-14 13:00:00,29.49,29.5,29.37,29.41,64902.50696378831,13.8855,13.8902,13.829,13.8479,64902.507
2008-10-14 13:10:00,29.41,29.55,29.38,29.5,61559.88857938719,13.8479,13.9138,13.8337,13.8902,61559.8886
2008-10-14 13:20:00,29.5,29.57,29.37,29.39,69359.33147632312,13.8902,13.9232,13.829,13.8384,69359.3315
2008-10-14 13:30:00,29.39,29.5,29.34,29.34,73955.43175487466,13.8384,13.8902,13.8149,13.8149,73955.4318
2008-10-14 13:40:00,29.34,29.44,29.24,29.32,167688.02228412256,13.8149,13.862,13.7678,13.8055,167688.0223
2008-10-14 13:50:00,29.32,29.38,29.1,29.19,218662.9526462396,13.8055,13.8337,13.7019,13.7443,218662.9526
2008-10-14 14:00:00,29.19,29.24,29.07,29.08,101253.48189415042,13.7443,13.7678,13.6878,13.6925,101253.4819
2008-10-14 14:10:00,29.08,29.08,28.72,28.79,197493.0362116992,13.6925,13.6925,13.523,13.5559,197493.0362
2008-10-14 14:20:00,28.82,28.9,28.68,28.88,125348.1894150418,13.5701,13.6077,13.5041,13.5983,125348.1894
2008-10-14 14:30:00,28.91,28.94,28.68,28.83,120473.53760445684,13.6124,13.6266,13.5041,13.5748,120473.5376
2008-10-14 14:40:00,28.83,28.86,28.51,28.58,123398.3286908078,13.5748,13.5889,13.4241,13.457,123398.3287
2008-10-14 14:50:00,28.58,28.64,28.48,28.53,138997.2144846797,13.457,13.4853,13.41,13.4335,138997.2145
2008-10-14 15:00:00,28.53,28.89,28.48,28.89,146239.55431754875,13.4335,13.603,13.41,13.603,146239.5543
2008-10-14 15:10:00,28.89,29.01,28.84,28.97,141364.9025069638,13.603,13.6595,13.5795,13.6407,141364.9025
2008-10-14 15:20:00,28.97,29.09,28.78,29.09,101392.75766016712,13.6407,13.6972,13.5512,13.6972,101392.7577
2008-10-14 15:30:00,29.1,29.39,29.04,29.09,174791.08635097495,13.7019,13.8384,13.6736,13.6972,174791.0864
2008-10-14 15:40:00,29.08,29.45,28.98,29.27,160584.9582172702,13.6925,13.8667,13.6454,13.7819,160584.9582
2008-10-14 15:50:00,29.26,29.27,28.99,29.14,238579.38718662955,13.7772,13.7819,13.6501,13.7207,238579.3872
2008-10-15 09:30:00,28.58,28.63,28.34,28.37,85933.14763231199,13.457,13.4806,13.344,13.3582,85933.1476
2008-10-15 09:40:00,28.38,28.94,28.3,28.78,130779.9442896936,13.3629,13.6266,13.3252,13.5512,130779.9443
2008-10-15 09:50:00,28.77,28.79,28.58,28.66,95821.72701949862,13.5465,13.5559,13.457,13.4947,95821.727
2008-10-15 10:00:00,28.64,28.66,28.48,28.62,137743.73259052925,13.4853,13.4947,13.41,13.4759,137743.7326
2008-10-15 10:10:00,28.61,28.66,28.51,28.56,101392.75766016712,13.4712,13.4947,13.4241,13.4476,101392.7577
2008-10-15 10:20:00,28.58,28.6,28.46,28.52,76323.11977715878,13.457,13.4665,13.4005,13.4288,76323.1198
2008-10-15 10:30:00,28.52,28.58,28.45,28.53,114484.67966573816,13.4288,13.457,13.3958,13.4335,114484.6797
2008-10-15 10:40:00,28.55,28.6,28.22,28.28,99582.17270194986,13.4429,13.4665,13.2875,13.3158,99582.1727
2008-10-15 10:50:00,28.28,28.3,28.15,28.22,118245.12534818942,13.3158,13.3252,13.2546,13.2875,118245.1253
2008-10-15 11:00:00,28.22,28.42,28.17,28.41,97214.48467966574,13.2875,13.3817,13.264,13.377,97214.4847
2008-10-15 11:10:00,28.41,28.5,28.36,28.45,63091.92200557103,13.377,13.4194,13.3535,13.3958,63091.922
2008-10-15 11:20:00,28.45,28.47,28.27,28.4,69777.15877437327,13.3958,13.4053,13.3111,13.3723,69777.1588
2008-10-15 11:30:00,28.4,28.49,28.38,28.45,47910.86350974931,13.3723,13.4147,13.3629,13.3958,47910.8635
2008-10-15 11:40:00,28.46,28.5,28.29,28.37,58913.64902506965,13.4005,13.4194,13.3205,13.3582,58913.649
2008-10-15 11:50:00,28.36,28.43,28.25,28.37,44428.96935933148,13.3535,13.3864,13.3017,13.3582,44428.9694
2008-10-15 12:00:00,28.35,28.43,28.26,28.29,39972.14484679666,13.3487,13.3864,13.3064,13.3205,39972.1448
2008-10-15 12:10:00,28.28,28.35,28.22,28.25,65041.78272980502,13.3158,13.3487,13.2875,13.3017,65041.7827
2008-10-15 12:20:00,28.24,28.31,28.13,28.21,58217.27019498608,13.297,13.3299,13.2452,13.2828,58217.2702
2008-10-15 12:30:00,28.22,28.39,28.21,28.39,47910.86350974931,13.2875,13.3676,13.2828,13.3676,47910.8635
2008-10-15 12:40:00,28.4,28.47,28.37,28.45,75069.63788300836,13.3723,13.4053,13.3582,13.3958,75069.6379
2008-10-15 12:50:00,28.45,28.49,28.38,28.4,62395.543175487466,13.3958,13.4147,13.3629,13.3723,62395.5432
2008-10-15 13:00:00,28.39,28.4,28.2,28.28,54038.99721448468,13.3676,13.3723,13.2781,13.3158,54038.9972
2008-10-15 13:10:00,28.29,28.34,28.1,28.13,49025.06963788301,13.3205,13.344,13.231,13.2452,49025.0696
2008-10-15 13:20:00,28.14,28.26,28.05,28.23,104038.99721448468,13.2499,13.3064,13.2075,13.2922,104038.9972
2008-10-15 13:30:00,28.25,28.28,28.0,28.02,141643.4540389972,13.3017,13.3158,13.1839,13.1934,141643.454
2008-10-15 13:40:00,28.01,28.06,27.97,28.02,99442.89693593315,13.1887,13.2122,13.1698,13.1934,99442.8969
2008-10-15 13:50:00,28.02,28.14,27.92,28.1,148189.41504178275,13.1934,13.2499,13.1463,13.231,148189.415
2008-10-15 14:00:00,28.12,28.17,27.88,27.92,106685.23676880224,13.2405,13.264,13.1274,13.1463,106685.2368
2008-10-15 14:10:00,27.93,27.97,27.82,27.84,101949.860724234,13.151,13.1698,13.0992,13.1086,101949.8607
2008-10-15 14:20:00,27.84,27.87,27.74,27.77,198746.5181058496,13.1086,13.1227,13.0615,13.0757,198746.5181
2008-10-15 14:30:00,27.77,27.8,27.66,27.71,150278.55153203342,13.0757,13.0898,13.0239,13.0474,150278.5515
2008-10-15 14:40:00,27.71,27.98,27.69,27.97,164484.67966573816,13.0474,13.1745,13.038,13.1698,164484.6797
2008-10-15 14:50:00,27.97,28.0,27.82,27.89,109192.20055710307,13.1698,13.1839,13.0992,13.1322,109192.2006
2008-10-15 15:00:00,27.89,28.27,27.82,28.15,150000.0,13.1322,13.3111,13.0992,13.2546,150000.0
2008-10-15 15:10:00,28.16,28.18,27.91,27.99,110167.13091922006,13.2593,13.2687,13.1416,13.1792,110167.1309
2008-10-15 15:20:00,27.98,28.05,27.82,27.83,102367.68802228411,13.1745,13.2075,13.0992,13.1039,102367.688
2008-10-15 15:30:00,27.86,27.96,27.82,27.82,141643.4540389972,13.118,13.1651,13.0992,13.0992,141643.454
2008-10-15 15:40:00,27.8,27.86,27.69,27.71,201532.03342618383,13.0898,13.118,13.038,13.0474,201532.0334
2008-10-15 15:50:00,27.71,27.73,26.89,27.17,390807.79944289697,13.0474,13.0568,12.6613,12.7931,390807.7994
2008-10-16 09:30:00,27.21,27.49,26.65,27.37,159192.20055710306,12.812,12.9438,12.5483,12.8873,159192.2006
2008-10-16 09:40:00,27.42,27.66,27.28,27.53,76183.84401114206,12.9109,13.0239,12.8449,12.9626,76183.844
2008-10-16 09:50:00,27.55,27.7,27.48,27.59,119637.88300835656,12.9721,13.0427,12.9391,12.9909,119637.883
2008-10-16 10:00:00,27.59,27.59,27.28,27.4,124512.53481894152,12.9909,12.9909,12.8449,12.9014,124512.5348
2008-10-16 10:10:00,27.37,27.44,27.03,27.03,181337.04735376048,12.8873,12.9203,12.7272,12.7272,181337.0474
2008-10-16 10:20:00,27.02,27.22,26.78,26.78,98328.69080779944,12.7225,12.8167,12.6095,12.6095,98328.6908
2008-10-16 10:30:00,26.79,26.8,26.49,26.55,114623.95543175488,12.6142,12.6189,12.473,12.5012,114623.9554
2008-10-16 10:40:00,26.53,26.64,26.36,26.61,147214.48467966574,12.4918,12.5436,12.4117,12.5295,147214.4847
2008-10-16 10:50:00,26.62,26.68,26.36,26.36,78133.70473537604,12.5342,12.5624,12.4117,12.4117,78133.7047
2008-10-16 11:00:00,26.38,26.48,26.23,26.26,127437.32590529248,12.4212,12.4682,12.3505,12.3647,127437.3259
2008-10-16 11:10:00,26.26,26.36,26.09,26.31,116295.26462395545,12.3647,12.4117,12.2846,12.3882,116295.2646
2008-10-16 11:20:00,26.3,26.58,26.27,26.42,85515.32033426184,12.3835,12.5153,12.3694,12.44,85515.3203
2008-10-16 11:30:00,26.42,26.8,26.4,26.65,107799.44289693594,12.44,12.6189,12.4306,12.5483,107799.4429
2008-10-16 11:40:00,26.65,26.79,26.56,26.72,104456.82451253482,12.5483,12.6142,12.5059,12.5813,104456.8245
2008-10-16 11:50:00,26.71,26.87,26.61,26.76,111420.61281337048,12.5765,12.6519,12.5295,12.6001,111420.6128
2008-10-16 12:00:00,26.75,26.79,26.59,26.72,114345.40389972144,12.5954,12.6142,12.52,12.5813,114345.4039
2008-10-16 12:10:00,26.72,27.38,26.72,27.36,124373.2590529248,12.5813,12.892,12.5813,12.8826,124373.2591
2008-10-16 12:20:00,27.36,27.65,27.29,27.31,102228.41225626742,12.8826,13.0192,12.8496,12.8591,102228.4123
2008-10-16 12:30:00,27.29,27.36,27.05,27.15,133426.18384401116,12.8496,12.8826,12.7366,12.7837,133426.1838
2008-10-16 12:40:00,27.15,27.27,26.95,27.25,93036.21169916436,12.7837,12.8402,12.6896,12.8308,93036.2117
2008-10-16 12:50:00,27.21,27.22,26.92,27.01,76323.11977715878,12.812,12.8167,12.6754,12.7178,76323.1198
2008-10-16 13:00:00,26.98,27.14,26.86,26.88,55431.754874651815,12.7037,12.779,12.6472,12.6566,55431.7549
2008-10-16 13:10:00,26.9,27.11,26.88,27.05,72562.67409470753,12.666,12.7649,12.6566,12.7366,72562.6741
2008-10-16 13:20:00,26.98,27.14,26.92,26.95,38579.38718662953,12.7037,12.779,12.6754,12.6896,38579.3872
2008-10-16 13:30:00,26.89,27.0,26.72,26.75,45403.89972144847,12.6613,12.7131,12.5813,12.5954,45403.8997
2008-10-16 13:40:00,26.75,27.0,26.72,26.92,59192.20055710307,12.5954,12.7131,12.5813,12.6754,59192.2006
2008-10-16 13:50:00,26.94,27.34,26.92,27.21,43454.03899721448,12.6848,12.8732,12.6754,12.812,43454.039
2008-10-16 14:00:00,27.21,27.26,26.99,27.04,60306.40668523677,12.812,12.8355,12.7084,12.7319,60306.4067
2008-10-16 14:10:00,27.03,27.12,26.87,27.0,49442.89693593315,12.7272,12.7696,12.6519,12.7131,49442.8969
2008-10-16 14:20:00,27.0,27.04,26.85,26.94,45264.62395543176,12.7131,12.7319,12.6425,12.6848,45264.624
2008-10-16 14:30:00,26.95,27.13,26.84,27.12,54735.37604456825,12.6896,12.7743,12.6378,12.7696,54735.376
2008-10-16 14:40:00,27.11,27.45,27.01,27.44,87186.6295264624,12.7649,12.925,12.7178,12.9203,87186.6295
2008-10-16 14:50:00,27.42,27.53,27.27,27.33,88440.11142061281,12.9109,12.9626,12.8402,12.8685,88440.1114
2008-10-16 15:00:00,27.33,27.81,27.27,27.79,116573.81615598888,12.8685,13.0945,12.8402,13.0851,116573.8162
2008-10-16 15:10:00,27.79,27.97,27.66,27.73,188300.8356545961,13.0851,13.1698,13.0239,13.0568,188300.8357
2008-10-16 15:20:00,27.74,27.8,27.62,27.69,127576.6016713092,13.0615,13.0898,13.005,13.038,127576.6017
2008-10-16 15:30:00,27.66,27.84,27.4,27.69,186768.80222841227,13.0239,13.1086,12.9014,13.038,186768.8022
2008-10-16 15:40:00,27.69,28.11,27.68,28.02,202646.23955431755,13.038,13.2357,13.0333,13.1934,202646.2396
2008-10-16 15:50:00,28.03,28.08,27.9,27.93,239832.86908078,13.1981,13.2216,13.1369,13.151,239832.8691
2008-10-17 09:30:00,27.49,27.49,25.86,27.18,401671.3091922006,12.9438,12.9438,12.1763,12.7978,401671.3092
2008-10-17 09:40:00,27.18,27.77,27.18,27.74,93593.3147632312,12.7978,13.0757,12.7978,13.0615,93593.3148
2008-10-17 09:50:00,27.74,27.99,27.71,27.89,85515.32033426184,13.0615,13.1792,13.0474,13.1322,85515.3203
2008-10-17 10:00:00,27.87,28.17,27.71,27.77,95125.34818941505,13.1227,13.264,13.0474,13.0757,95125.3482
2008-10-17 10:10:00,27.77,27.79,27.58,27.79,76740.94707520891,13.0757,13.0851,12.9862,13.0851,76740.9471
2008-10-17 10:20:00,27.78,27.8,27.56,27.71,44150.41782729805,13.0804,13.0898,12.9768,13.0474,44150.4178
2008-10-17 10:30:00,27.68,27.72,27.53,27.72,38997.21448467967,13.0333,13.0521,12.9626,13.0521,38997.2145
2008-10-17 10:40:00,27.71,28.05,27.71,28.04,43732.59052924792,13.0474,13.2075,13.0474,13.2028,43732.5905
2008-10-17 10:50:00,28.02,28.09,28.01,28.06,67966.57381615599,13.1934,13.2263,13.1887,13.2122,67966.5738
2008-10-17 11:00:00,28.05,28.4,28.02,28.36,123259.05292479107,13.2075,13.3723,13.1934,13.3535,123259.0529
2008-10-17 11:10:00,28.38,28.43,28.24,28.26,73119.77715877438,13.3629,13.3864,13.297,13.3064,73119.7772
2008-10-17 11:20:00,28.26,28.38,28.23,28.32,76323.11977715878,13.3064,13.3629,13.2922,13.3346,76323.1198
2008-10-17 11:30:00,28.3,28.35,28.2,28.25,64763.2311977716,13.3252,13.3487,13.2781,13.3017,64763.2312
2008-10-17 11:40:00,28.25,28.43,28.22,28.37,82729.80501392759,13.3017,13.3864,13.2875,13.3582,82729.805
2008-10-17 11:50:00,28.38,28.38,28.31,28.35,53760.44568245126,13.3629,13.3629,13.3299,13.3487,53760.4457
2008-10-17 12:00:00,28.35,28.5,28.35,28.47,70194.9860724234,13.3487,13.4194,13.3487,13.4053,70194.9861
2008-10-17 12:10:00,28.5,28.58,28.45,28.5,59749.30362116992,13.4194,13.457,13.3958,13.4194,59749.3036
2008-10-17 12:20:00,28.5,28.6,28.5,28.59,39693.59331476323,13.4194,13.4665,13.4194,13.4618,39693.5933
2008-10-17 12:30:00,28.57,28.61,28.45,28.52,34540.38997214485,13.4523,13.4712,13.3958,13.4288,34540.39
2008-10-17 12:40:00,28.51,28.68,28.51,28.61,46796.6573816156,13.4241,13.5041,13.4241,13.4712,46796.6574
2008-10-17 12:50:00,28.61,28.89,28.55,28.84,100974.930362117,13.4712,13.603,13.4429,13.5795,100974.9304
2008-10-17 13:00:00,28.85,29.06,28.85,28.89,47910.86350974931,13.5842,13.6831,13.5842,13.603,47910.8635
2008-10-17 13:10:00,28.89,28.94,28.72,28.83,42339.83286908078,13.603,13.6266,13.523,13.5748,42339.8329
2008-10-17 13:20:00,28.82,28.99,28.81,28.86,34540.38997214485,13.5701,13.6501,13.5653,13.5889,34540.39
2008-10-17 13:30:00,28.89,29.15,28.86,29.15,47214.484679665744,13.603,13.7254,13.5889,13.7254,47214.4847
2008-10-17 13:40:00,29.17,29.23,28.97,29.01,35376.044568245125,13.7349,13.7631,13.6407,13.6595,35376.0446
2008-10-17 13:50:00,28.99,29.04,28.93,29.04,32451.25348189416,13.6501,13.6736,13.6218,13.6736,32451.2535
2008-10-17 14:00:00,29.01,29.12,28.93,28.93,65181.05849582173,13.6595,13.7113,13.6218,13.6218,65181.0585
2008-10-17 14:10:00,28.92,28.95,28.76,28.76,33704.73537604457,13.6171,13.6313,13.5418,13.5418,33704.7354
2008-10-17 14:20:00,28.78,28.78,28.59,28.62,40947.07520891365,13.5512,13.5512,13.4618,13.4759,40947.0752
2008-10-17 14:30:00,28.63,28.76,28.5,28.5,59749.30362116992,13.4806,13.5418,13.4194,13.4194,59749.3036
2008-10-17 14:40:00,28.5,28.58,28.31,28.56,78551.53203342619,13.4194,13.457,13.3299,13.4476,78551.532
2008-10-17 14:50:00,28.56,28.61,28.24,28.51,65877.4373259053,13.4476,13.4712,13.297,13.4241,65877.4373
2008-10-17 15:00:00,28.54,28.77,28.5,28.73,98607.24233983288,13.4382,13.5465,13.4194,13.5277,98607.2423
2008-10-17 15:10:00,28.71,28.71,28.42,28.43,94150.41782729804,13.5183,13.5183,13.3817,13.3864,94150.4178
2008-10-17 15:20:00,28.41,28.43,28.05,28.33,133983.286908078,13.377,13.3864,13.2075,13.3393,133983.2869
2008-10-17 15:30:00,28.36,28.55,28.05,28.21,257242.3398328691,13.3535,13.4429,13.2075,13.2828,257242.3398
2008-10-17 15:40:00,28.22,28.49,28.14,28.19,111699.1643454039,13.2875,13.4147,13.2499,13.2734,111699.1643
2008-10-17 15:50:00,28.19,28.27,28.07,28.09,267409.4707520892,13.2734,13.3111,13.2169,13.2263,267409.4708
2008-10-20 09:30:00,28.44,28.8,27.79,27.94,87186.6295264624,13.3911,13.5606,13.0851,13.1557,87186.6295
2008-10-20 09:40:00,27.94,27.99,27.7,27.97,91782.72980501394,13.1557,13.1792,13.0427,13.1698,91782.7298
2008-10-20 09:50:00,27.97,28.39,27.97,28.38,69220.0557103064,13.1698,13.3676,13.1698,13.3629,69220.0557
2008-10-20 10:00:00,28.39,28.51,28.39,28.48,264763.2311977716,13.3676,13.4241,13.3676,13.41,264763.2312
2008-10-20 10:10:00,28.48,28.73,28.48,28.69,143036.21169916436,13.41,13.5277,13.41,13.5088,143036.2117
2008-10-20 10:20:00,28.71,28.89,28.31,28.68,205292.4791086351,13.5183,13.603,13.3299,13.5041,205292.4791
2008-10-20 10:30:00,28.73,28.86,28.6,28.84,69916.43454038998,13.5277,13.5889,13.4665,13.5795,69916.4345
2008-10-20 10:40:00,28.86,28.92,28.78,28.82,83008.35654596101,13.5889,13.6171,13.5512,13.5701,83008.3565
2008-10-20 10:50:00,28.86,28.9,28.7,28.75,74791.08635097493,13.5889,13.6077,13.5135,13.5371,74791.0864
2008-10-20 11:00:00,28.75,28.76,28.51,28.55,43175.48746518106,13.5371,13.5418,13.4241,13.4429,43175.4875
2008-10-20 11:10:00,28.53,28.53,28.43,28.48,56824.51253481895,13.4335,13.4335,13.3864,13.41,56824.5125
2008-10-20 11:20:00,28.48,28.81,28.48,28.81,121169.9164345404,13.41,13.5653,13.41,13.5653,121169.9164
2008-10-20 11:30:00,28.83,28.94,28.7,28.73,45961.00278551533,13.5748,13.6266,13.5135,13.5277,45961.0028
2008-10-20 11:40:00,28.73,28.99,28.68,28.92,33286.908077994434,13.5277,13.6501,13.5041,13.6171,33286.9081
2008-10-20 11:50:00,28.91,29.05,28.89,28.99,32590.529247910865,13.6124,13.6783,13.603,13.6501,32590.5292
2008-10-20 12:00:00,29.0,29.01,28.83,28.86,33844.01114206128,13.6548,13.6595,13.5748,13.5889,33844.0111
2008-10-20 12:10:00,28.86,29.1,28.84,29.01,44846.796657381616,13.5889,13.7019,13.5795,13.6595,44846.7967
2008-10-20 12:20:00,28.98,29.01,28.83,28.84,28412.25626740948,13.6454,13.6595,13.5748,13.5795,28412.2563
2008-10-20 12:30:00,28.85,28.86,28.68,28.68,27437.32590529248,13.5842,13.5889,13.5041,13.5041,27437.3259
2008-10-20 12:40:00,28.71,28.77,28.64,28.76,23398.3286908078,13.5183,13.5465,13.4853,13.5418,23398.3287
2008-10-20 12:50:00,28.77,28.79,28.64,28.74,52646.23955431755,13.5465,13.5559,13.4853,13.5324,52646.2396
2008-10-20 13:00:00,28.73,28.75,28.56,28.61,26740.947075208915,13.5277,13.5371,13.4476,13.4712,26740.9471
2008-10-20 13:10:00,28.61,28.71,28.59,28.71,37047.35376044569,13.4712,13.5183,13.4618,13.5183,37047.3538
2008-10-20 13:20:00,28.71,28.88,28.7,28.85,27019.49860724234,13.5183,13.5983,13.5135,13.5842,27019.4986
2008-10-20 13:30:00,28.86,28.99,28.85,28.91,48189.41504178273,13.5889,13.6501,13.5842,13.6124,48189.415
2008-10-20 13:40:00,28.91,28.97,28.88,28.97,47075.20891364903,13.6124,13.6407,13.5983,13.6407,47075.2089
2008-10-20 13:50:00,28.96,29.02,28.92,28.98,36350.97493036212,13.636,13.6642,13.6171,13.6454,36350.9749
2008-10-20 14:00:00,28.99,29.24,28.96,29.2,80919.2200557103,13.6501,13.7678,13.636,13.749,80919.2201
2008-10-20 14:10:00,29.19,29.24,29.01,29.06,48607.24233983287,13.7443,13.7678,13.6595,13.6831,48607.2423
2008-10-20 14:20:00,29.06,29.1,28.99,29.03,54456.82451253482,13.6831,13.7019,13.6501,13.6689,54456.8245
2008-10-20 14:30:00,29.03,29.17,28.97,29.17,107520.89136490252,13.6689,13.7349,13.6407,13.7349,107520.8914
2008-10-20 14:40:00,29.17,29.3,29.16,29.26,78830.08356545962,13.7349,13.7961,13.7301,13.7772,78830.0836
2008-10-20 14:50:00,29.26,29.26,29.05,29.13,66573.81615598887,13.7772,13.7772,13.6783,13.716,66573.8162
2008-10-20 15:00:00,29.11,29.27,29.05,29.15,46796.6573816156,13.7066,13.7819,13.6783,13.7254,46796.6574
2008-10-20 15:10:00,29.14,29.29,29.13,29.27,54178.2729805014,13.7207,13.7914,13.716,13.7819,54178.273
2008-10-20 15:20:00,29.27,29.27,29.13,29.19,56545.96100278552,13.7819,13.7819,13.716,13.7443,56545.961
2008-10-20 15:30:00,29.19,29.26,29.09,29.21,213370.47353760447,13.7443,13.7772,13.6972,13.7537,213370.4735
2008-10-20 15:40:00,29.21,29.4,29.21,29.34,211002.7855153204,13.7537,13.8431,13.7537,13.8149,211002.7855
2008-10-20 15:50:00,29.34,29.63,29.27,29.57,271727.01949860726,13.8149,13.9514,13.7819,13.9232,271727.0195
2008-10-21 09:30:00,29.31,29.31,28.69,29.26,95961.00278551532,13.8008,13.8008,13.5088,13.7772,95961.0028
2008-10-21 09:40:00,29.24,29.51,29.22,29.38,53760.44568245126,13.7678,13.8949,13.7584,13.8337,53760.4457
2008-10-21 09:50:00,29.39,29.51,29.37,29.51,42200.55710306407,13.8384,13.8949,13.829,13.8949,42200.5571
2008-10-21 10:00:00,29.51,29.57,29.41,29.44,41225.62674094708,13.8949,13.9232,13.8479,13.862,41225.6267
2008-10-21 10:10:00,29.45,29.55,29.43,29.48,35654.596100278555,13.8667,13.9138,13.8573,13.8808,35654.5961
2008-10-21 10:20:00,29.47,29.65,29.44,29.57,75626.74094707522,13.8761,13.9609,13.862,13.9232,75626.7409
2008-10-21 10:30:00,29.6,29.74,29.55,29.71,105431.75487465182,13.9373,14.0032,13.9138,13.9891,105431.7549
2008-10-21 10:40:00,29.7,29.78,29.69,29.78,50278.55153203343,13.9844,14.0221,13.9797,14.0221,50278.5515
2008-10-21 10:50:00,29.78,29.9,29.76,29.79,60027.85515320335,14.0221,14.0786,14.0127,14.0268,60027.8552
2008-10-21 11:00:00,29.8,29.9,29.74,29.88,121169.9164345404,14.0315,14.0786,14.0032,14.0692,121169.9164
2008-10-21 11:10:00,29.87,29.88,29.73,29.74,40668.52367688023,14.0644,14.0692,13.9985,14.0032,40668.5237
2008-10-21 11:20:00,29.75,29.84,29.65,29.72,151392.75766016715,14.0079,14.0503,13.9609,13.9938,151392.7577
2008-10-21 11:30:00,29.71,29.78,29.67,29.71,212952.6462395544,13.9891,14.0221,13.9703,13.9891,212952.6462
2008-10-21 11:40:00,29.69,29.71,29.49,29.5,71169.9164345404,13.9797,13.9891,13.8855,13.8902,71169.9164
2008-10-21 11:50:00,29.48,29.5,29.17,29.22,92896.93593314764,13.8808,13.8902,13.7349,13.7584,92896.9359
2008-10-21 12:00:00,29.19,29.27,29.13,29.24,41504.178272980505,13.7443,13.7819,13.716,13.7678,41504.1783
2008-10-21 12:10:00,29.24,29.25,28.97,28.98,42200.55710306407,13.7678,13.7725,13.6407,13.6454,42200.5571
2008-10-21 12:20:00,29.01,29.03,28.93,28.97,36629.526462395545,13.6595,13.6689,13.6218,13.6407,36629.5265
2008-10-21 12:30:00,28.97,29.09,28.95,29.05,30362.116991643456,13.6407,13.6972,13.6313,13.6783,30362.117
2008-10-21 12:40:00,29.06,29.1,29.0,29.01,54178.2729805014,13.6831,13.7019,13.6548,13.6595,54178.273
2008-10-21 12:50:00,29.01,29.04,28.86,28.88,61977.71587743733,13.6595,13.6736,13.5889,13.5983,61977.7159
2008-10-21 13:00:00,28.86,29.04,28.83,29.01,42339.83286908078,13.5889,13.6736,13.5748,13.6595,42339.8329
2008-10-21 13:10:00,29.0,29.01,28.89,28.93,21309.192200557103,13.6548,13.6595,13.603,13.6218,21309.1922
2008-10-21 13:20:00,28.93,29.13,28.93,29.06,39415.04178272981,13.6218,13.716,13.6218,13.6831,39415.0418
2008-10-21 13:30:00,29.06,29.11,28.99,29.1,49721.44846796658,13.6831,13.7066,13.6501,13.7019,49721.4485
2008-10-21 13:40:00,29.11,29.11,29.03,29.07,39136.490250696384,13.7066,13.7066,13.6689,13.6878,39136.4903
2008-10-21 13:50:00,29.07,29.07,28.92,28.93,37465.18105849582,13.6878,13.6878,13.6171,13.6218,37465.1811
2008-10-21 14:00:00,28.92,29.03,28.92,28.94,36629.526462395545,13.6171,13.6689,13.6171,13.6266,36629.5265
2008-10-21 14:10:00,28.94,29.17,28.94,29.13,55013.92757660167,13.6266,13.7349,13.6266,13.716,55013.9276
2008-10-21 14:20:00,29.13,29.31,29.13,29.3,48746.51810584959,13.716,13.8008,13.716,13.7961,48746.5181
2008-10-21 14:30:00,29.29,29.39,29.26,29.39,57660.16713091922,13.7914,13.8384,13.7772,13.8384,57660.1671
2008-10-21 14:40:00,29.37,29.53,29.29,29.39,43732.59052924792,13.829,13.9044,13.7914,13.8384,43732.5905
2008-10-21 14:50:00,29.4,29.42,29.29,29.32,27158.774373259053,13.8431,13.8526,13.7914,13.8055,27158.7744
2008-10-21 15:00:00,29.33,29.52,29.32,29.34,43175.48746518106,13.8102,13.8997,13.8055,13.8149,43175.4875
2008-10-21 15:10:00,29.34,29.43,29.29,29.33,40529.24791086351,13.8149,13.8573,13.7914,13.8102,40529.2479
2008-10-21 15:20:00,29.29,29.31,29.14,29.15,106824.51253481896,13.7914,13.8008,13.7207,13.7254,106824.5125
2008-10-21 15:30:00,29.15,29.2,28.98,29.05,65877.4373259053,13.7254,13.749,13.6454,13.6783,65877.4373
2008-10-21 15:40:00,29.05,29.15,28.73,28.78,112116.99164345404,13.6783,13.7254,13.5277,13.5512,112116.9916
2008-10-21 15:50:00,28.79,28.98,28.78,28.97,329944.28969359334,13.5559,13.6454,13.5512,13.6407,329944.2897
2008-10-22 09:30:00,28.45,28.69,28.4,28.57,138022.28412256268,13.3958,13.5088,13.3723,13.4523,138022.2841
2008-10-22 09:40:00,28.53,28.76,28.41,28.71,88857.93871866296,13.4335,13.5418,13.377,13.5183,88857.9387
2008-10-22 09:50:00,28.7,28.7,28.34,28.43,109470.7520891365,13.5135,13.5135,13.344,13.3864,109470.7521
2008-10-22 10:00:00,28.43,28.55,28.2,28.25,132033.426183844,13.3864,13.4429,13.2781,13.3017,132033.4262
2008-10-22 10:10:00,28.27,28.43,28.25,28.34,77855.15320334262,13.3111,13.3864,13.3017,13.344,77855.1532
2008-10-22 10:20:00,28.36,28.5,28.29,28.5,104317.5487465181,13.3535,13.4194,13.3205,13.4194,104317.5487
2008-10-22 10:30:00,28.48,28.77,28.48,28.77,152228.41225626742,13.41,13.5465,13.41,13.5465,152228.4123
2008-10-22 10:40:00,28.78,28.98,28.71,28.93,61281.337047353765,13.5512,13.6454,13.5183,13.6218,61281.337
2008-10-22 10:50:00,28.94,29.0,28.8,28.83,37743.73259052925,13.6266,13.6548,13.5606,13.5748,37743.7326
2008-10-22 11:00:00,28.83,28.84,28.62,28.68,51810.58495821728,13.5748,13.5795,13.4759,13.5041,51810.585
2008-10-22 11:10:00,28.69,28.75,28.62,28.72,54735.37604456825,13.5088,13.5371,13.4759,13.523,54735.376
2008-10-22 11:20:00,28.7,28.7,28.46,28.61,135654.59610027855,13.5135,13.5135,13.4005,13.4712,135654.5961
2008-10-22 11:30:00,28.6,28.71,28.57,28.7,142896.93593314764,13.4665,13.5183,13.4523,13.5135,142896.9359
2008-10-22 11:40:00,28.7,28.83,28.66,28.78,72980.50139275767,13.5135,13.5748,13.4947,13.5512,72980.5014
2008-10-22 11:50:00,28.73,28.75,28.6,28.69,32033.42618384401,13.5277,13.5371,13.4665,13.5088,32033.4262
2008-10-22 12:00:00,28.7,28.77,28.66,28.76,38579.38718662953,13.5135,13.5465,13.4947,13.5418,38579.3872
2008-10-22 12:10:00,28.76,28.77,28.65,28.77,76044.56824512535,13.5418,13.5465,13.49,13.5465,76044.5682
2008-10-22 12:20:00,28.77,28.94,28.76,28.79,45264.62395543176,13.5465,13.6266,13.5418,13.5559,45264.624
2008-10-22 12:30:00,28.77,28.78,28.67,28.7,55431.754874651815,13.5465,13.5512,13.4994,13.5135,55431.7549
2008-10-22 12:40:00,28.69,28.72,28.68,28.72,53203.342618384406,13.5088,13.523,13.5041,13.523,53203.3426
2008-10-22 12:50:00,28.71,28.78,28.71,28.72,27019.49860724234,13.5183,13.5512,13.5183,13.523,27019.4986
2008-10-22 13:00:00,28.71,28.83,28.65,28.78,230779.9442896936,13.5183,13.5748,13.49,13.5512,230779.9443
2008-10-22 13:10:00,28.78,28.83,28.69,28.79,111420.61281337048,13.5512,13.5748,13.5088,13.5559,111420.6128
2008-10-22 13:20:00,28.8,28.81,28.65,28.72,97771.5877437326,13.5606,13.5653,13.49,13.523,97771.5877
2008-10-22 13:30:00,28.72,28.74,28.63,28.63,204178.2729805014,13.523,13.5324,13.4806,13.4806,204178.273
2008-10-22 13:40:00,28.63,28.81,28.61,28.75,123537.60445682453,13.4806,13.5653,13.4712,13.5371,123537.6045
2008-10-22 13:50:00,28.75,28.78,28.67,28.74,51392.75766016713,13.5371,13.5512,13.4994,13.5324,51392.7577
2008-10-22 14:00:00,28.74,28.81,28.68,28.72,96796.6573816156,13.5324,13.5653,13.5041,13.523,96796.6574
2008-10-22 14:10:00,28.72,28.73,28.58,28.71,211420.61281337048,13.523,13.5277,13.457,13.5183,211420.6128
2008-10-22 14:20:00,28.71,28.79,28.68,28.73,91504.17827298053,13.5183,13.5559,13.5041,13.5277,91504.1783
2008-10-22 14:30:00,28.74,28.74,28.48,28.5,162534.8189415042,13.5324,13.5324,13.41,13.4194,162534.8189
2008-10-22 14:40:00,28.5,28.5,28.3,28.4,129526.4623955432,13.4194,13.4194,13.3252,13.3723,129526.4624
2008-10-22 14:50:00,28.39,28.39,28.23,28.29,88300.8356545961,13.3676,13.3676,13.2922,13.3205,88300.8357
2008-10-22 15:00:00,28.3,28.3,28.17,28.22,348189.4150417828,13.3252,13.3252,13.264,13.2875,348189.415
2008-10-22 15:10:00,28.22,28.25,27.97,27.97,183008.35654596105,13.2875,13.3017,13.1698,13.1698,183008.3565
2008-10-22 15:20:00,28.0,28.19,27.99,28.03,74791.08635097493,13.1839,13.2734,13.1792,13.1981,74791.0864
2008-10-22 15:30:00,28.02,28.03,27.74,27.75,203621.16991643456,13.1934,13.1981,13.0615,13.0662,203621.1699
2008-10-22 15:40:00,27.77,27.92,27.54,27.85,347214.48467966577,13.0757,13.1463,12.9674,13.1133,347214.4847
2008-10-22 15:50:00,27.83,28.13,27.79,28.12,392896.9359331477,13.1039,13.2452,13.0851,13.2405,392896.9359
2008-10-23 09:30:00,28.1,28.53,28.1,28.35,124930.36211699164,13.231,13.4335,13.231,13.3487,124930.3621
2008-10-23 09:40:00,28.38,28.43,27.95,27.97,126462.39554317547,13.3629,13.3864,13.1604,13.1698,126462.3955
2008-10-23 09:50:00,27.97,28.12,27.81,28.12,164902.5069637883,13.1698,13.2405,13.0945,13.2405,164902.507
2008-10-23 10:00:00,28.12,28.15,27.82,27.88,240111.42061281332,13.2405,13.2546,13.0992,13.1274,240111.4206
2008-10-23 10:10:00,27.94,28.11,27.76,27.85,102089.1364902507,13.1557,13.2357,13.0709,13.1133,102089.1365
2008-10-23 10:20:00,27.85,28.02,27.7,27.79,81476.32311977717,13.1133,13.1934,13.0427,13.0851,81476.3231
2008-10-23 10:30:00,27.8,27.98,27.72,27.98,64902.50696378831,13.0898,13.1745,13.0521,13.1745,64902.507
2008-10-23 10:40:00,27.99,28.35,27.96,28.14,152228.41225626742,13.1792,13.3487,13.1651,13.2499,152228.4123
2008-10-23 10:50:00,28.15,28.22,28.02,28.17,111559.8885793872,13.2546,13.2875,13.1934,13.264,111559.8886
2008-10-23 11:00:00,28.17,28.21,27.9,27.95,112813.3704735376,13.264,13.2828,13.1369,13.1604,112813.3705
2008-10-23 11:10:00,27.94,28.12,27.94,28.0,46935.93314763231,13.1557,13.2405,13.1557,13.1839,46935.9331
2008-10-23 11:20:00,28.02,28.09,27.94,27.96,36768.802228412256,13.1934,13.2263,13.1557,13.1651,36768.8022
2008-10-23 11:30:00,27.98,28.12,27.97,28.11,29526.46239554317,13.1745,13.2405,13.1698,13.2357,29526.4624
2008-10-23 11:40:00,28.11,28.11,27.83,27.86,151253.48189415043,13.2357,13.2357,13.1039,13.118,151253.4819
2008-10-23 11:50:00,27.87,27.89,27.79,27.81,109052.92479108636,13.1227,13.1322,13.0851,13.0945,109052.9248
2008-10-23 12:00:00,27.83,27.83,27.64,27.67,92200.55710306409,13.1039,13.1039,13.0144,13.0286,92200.5571
2008-10-23 12:10:00,27.62,27.65,27.4,27.4,93036.21169916436,13.005,13.0192,12.9014,12.9014,93036.2117
2008-10-23 12:20:00,27.4,27.42,27.08,27.1,89972.14484679667,12.9014,12.9109,12.7508,12.7602,89972.1448
2008-10-23 12:30:00,27.13,27.24,27.05,27.13,75905.29247910864,12.7743,12.8261,12.7366,12.7743,75905.2925
2008-10-23 12:40:00,27.11,27.31,27.03,27.21,57242.33983286908,12.7649,12.8591,12.7272,12.812,57242.3398
2008-10-23 12:50:00,27.21,27.33,27.1,27.14,77019.49860724235,12.812,12.8685,12.7602,12.779,77019.4986
2008-10-23 13:00:00,27.13,27.23,27.0,27.15,110027.85515320336,12.7743,12.8214,12.7131,12.7837,110027.8552
2008-10-23 13:10:00,27.15,27.27,27.1,27.17,65459.61002785516,12.7837,12.8402,12.7602,12.7931,65459.61
2008-10-23 13:20:00,27.16,27.22,27.0,27.0,107660.16713091925,12.7884,12.8167,12.7131,12.7131,107660.1671
2008-10-23 13:30:00,27.02,27.24,26.87,26.99,163509.74930362118,12.7225,12.8261,12.6519,12.7084,163509.7493
2008-10-23 13:40:00,26.99,27.17,26.96,27.01,161559.8885793872,12.7084,12.7931,12.6943,12.7178,161559.8886
2008-10-23 13:50:00,27.02,27.05,26.89,26.9,159470.7520891365,12.7225,12.7366,12.6613,12.666,159470.7521
2008-10-23 14:00:00,26.9,26.9,26.55,26.72,126601.6713091922,12.666,12.666,12.5012,12.5813,126601.6713
2008-10-23 14:10:00,26.74,26.75,26.48,26.49,64902.50696378831,12.5907,12.5954,12.4682,12.473,64902.507
2008-10-23 14:20:00,26.48,26.6,26.31,26.58,112395.54317548747,12.4682,12.5248,12.3882,12.5153,112395.5432
2008-10-23 14:30:00,26.58,26.88,26.53,26.88,169080.7799442897,12.5153,12.6566,12.4918,12.6566,169080.7799
2008-10-23 14:40:00,26.9,26.92,26.48,26.48,173119.77715877438,12.666,12.6754,12.4682,12.4682,173119.7772
2008-10-23 14:50:00,26.49,26.59,26.29,26.59,149721.44846796658,12.473,12.52,12.3788,12.52,149721.4485
2008-10-23 15:00:00,26.59,27.13,26.42,27.11,156545.96100278554,12.52,12.7743,12.44,12.7649,156545.961
2008-10-23 15:10:00,27.1,27.31,26.91,26.99,143036.21169916436,12.7602,12.8591,12.6707,12.7084,143036.2117
2008-10-23 15:20:00,27.0,27.23,26.92,27.02,136490.25069637885,12.7131,12.8214,12.6754,12.7225,136490.2507
2008-10-23 15:30:00,27.02,27.09,26.77,26.81,172701.94986072424,12.7225,12.7555,12.6048,12.6236,172701.9499
2008-10-23 15:40:00,26.78,27.76,26.77,27.55,278690.8077994429,12.6095,13.0709,12.6048,12.9721,278690.8078
2008-10-23 15:50:00,27.69,27.77,27.34,27.56,479944.2896935933,13.038,13.0757,12.8732,12.9768,479944.2897
2008-10-24 09:30:00,26.1,26.75,25.85,26.59,161281.33704735377,12.2893,12.5954,12.1716,12.52,161281.337
2008-10-24 09:40:00,26.62,26.82,26.14,26.57,157103.06406685238,12.5342,12.6283,12.3082,12.5106,157103.0641
2008-10-24 09:50:00,26.54,26.82,26.41,26.69,175069.63788300837,12.4965,12.6283,12.4353,12.5671,175069.6379
2008-10-24 10:00:00,26.8,27.02,26.57,26.67,170334.2618384401,12.6189,12.7225,12.5106,12.5577,170334.2618
2008-10-24 10:10:00,26.67,26.81,26.48,26.64,184958.217270195,12.5577,12.6236,12.4682,12.5436,184958.2173
2008-10-24 10:20:00,26.69,26.76,25.98,26.08,216573.81615598887,12.5671,12.6001,12.2328,12.2799,216573.8162
2008-10-24 10:30:00,26.06,26.49,25.97,26.3,200974.930362117,12.2705,12.473,12.2281,12.3835,200974.9304
2008-10-24 10:40:00,26.29,26.56,26.22,26.45,76044.56824512535,12.3788,12.5059,12.3458,12.4541,76044.5682
2008-10-24 10:50:00,26.46,26.69,26.3,26.4,92061.28133704736,12.4588,12.5671,12.3835,12.4306,92061.2813
2008-10-24 11:00:00,26.41,26.49,26.13,26.16,124373.2590529248,12.4353,12.473,12.3035,12.3176,124373.2591
2008-10-24 11:10:00,26.17,26.34,26.11,26.33,91504.17827298053,12.3223,12.4023,12.294,12.3976,91504.1783
2008-10-24 11:20:00,26.34,26.64,26.24,26.3,117130.91922005572,12.4023,12.5436,12.3552,12.3835,117130.9192
2008-10-24 11:30:00,26.32,26.6,26.2,26.56,55013.92757660167,12.3929,12.5248,12.3364,12.5059,55013.9276
2008-10-24 11:40:00,26.57,26.6,26.45,26.58,64206.12813370474,12.5106,12.5248,12.4541,12.5153,64206.1281
2008-10-24 11:50:00,26.57,26.57,26.42,26.52,63927.57660167131,12.5106,12.5106,12.44,12.4871,63927.5766
2008-10-24 12:00:00,26.52,26.56,26.42,26.55,48885.7938718663,12.4871,12.5059,12.44,12.5012,48885.7939
2008-10-24 12:10:00,26.56,26.65,26.39,26.42,55849.58217270195,12.5059,12.5483,12.4259,12.44,55849.5822
2008-10-24 12:20:00,26.42,26.47,26.26,26.29,71587.74373259053,12.44,12.4635,12.3647,12.3788,71587.7437
2008-10-24 12:30:00,26.27,26.4,26.21,26.34,76601.6713091922,12.3694,12.4306,12.3411,12.4023,76601.6713
2008-10-24 12:40:00,26.33,26.39,26.18,26.29,91225.62674094707,12.3976,12.4259,12.327,12.3788,91225.6267
2008-10-24 12:50:00,26.28,26.35,26.17,26.22,96239.55431754875,12.3741,12.407,12.3223,12.3458,96239.5543
2008-10-24 13:00:00,26.24,26.3,26.19,26.21,92061.28133704736,12.3552,12.3835,12.3317,12.3411,92061.2813
2008-10-24 13:10:00,26.21,26.44,26.18,26.39,85236.76880222841,12.3411,12.4494,12.327,12.4259,85236.7688
2008-10-24 13:20:00,26.4,26.45,26.22,26.29,58356.54596100279,12.4306,12.4541,12.3458,12.3788,58356.546
2008-10-24 13:30:00,26.29,26.3,26.14,26.14,121866.29526462396,12.3788,12.3835,12.3082,12.3082,121866.2953
2008-10-24 13:40:00,26.14,26.22,26.01,26.01,112534.8189415042,12.3082,12.3458,12.2469,12.2469,112534.8189
2008-10-24 13:50:00,26.01,26.16,25.91,25.91,97075.20891364902,12.2469,12.3176,12.1999,12.1999,97075.2089
2008-10-24 14:00:00,25.91,26.03,25.85,25.96,145403.89972144848,12.1999,12.2564,12.1716,12.2234,145403.8997
2008-10-24 14:10:00,25.97,26.21,25.95,26.21,155153.2033426184,12.2281,12.3411,12.2187,12.3411,155153.2033
2008-10-24 14:20:00,26.21,26.21,25.97,26.03,118941.50417827298,12.3411,12.3411,12.2281,12.2564,118941.5042
2008-10-24 14:30:00,26.02,26.33,25.98,26.23,194986.07242339835,12.2517,12.3976,12.2328,12.3505,194986.0724
2008-10-24 14:40:00,26.21,26.34,26.11,26.16,148607.24233983288,12.3411,12.4023,12.294,12.3176,148607.2423
2008-10-24 14:50:00,26.18,26.46,26.11,26.4,115181.05849582174,12.327,12.4588,12.294,12.4306,115181.0585
2008-10-24 15:00:00,26.39,26.69,26.31,26.31,160724.23398328692,12.4259,12.5671,12.3882,12.3882,160724.234
2008-10-24 15:10:00,26.33,26.42,26.07,26.08,217966.573816156,12.3976,12.44,12.2752,12.2799,217966.5738
2008-10-24 15:20:00,26.06,26.34,26.02,26.25,163927.57660167132,12.2705,12.4023,12.2517,12.36,163927.5766
2008-10-24 15:30:00,26.26,26.26,26.09,26.19,222144.8467966574,12.3647,12.3647,12.2846,12.3317,222144.8468
2008-10-24 15:40:00,26.19,26.28,26.14,26.18,301114.2061281337,12.3317,12.3741,12.3082,12.327,301114.2061
2008-10-24 15:50:00,26.18,26.21,25.78,25.8,703342.6183844012,12.327,12.3411,12.1387,12.1481,703342.6184
2008-10-27 09:30:00,25.42,25.75,25.13,25.53,178272.98050139277,11.9691,12.1245,11.8326,12.0209,178272.9805
2008-10-27 09:40:00,25.55,25.93,25.52,25.61,127019.49860724236,12.0304,12.2093,12.0162,12.0586,127019.4986
2008-10-27 09:50:00,25.6,25.7,25.45,25.47,119080.7799442897,12.0539,12.101,11.9833,11.9927,119080.7799
2008-10-27 10:00:00,25.48,25.73,25.37,25.64,146935.9331476323,11.9974,12.1151,11.9456,12.0727,146935.9331
2008-10-27 10:10:00,25.64,25.74,25.55,25.65,76044.56824512535,12.0727,12.1198,12.0304,12.0774,76044.5682
2008-10-27 10:20:00,25.65,25.85,25.63,25.73,122284.1225626741,12.0774,12.1716,12.068,12.1151,122284.1226
2008-10-27 10:30:00,25.73,25.75,25.53,25.59,96378.83008356548,12.1151,12.1245,12.0209,12.0492,96378.8301
2008-10-27 10:40:00,25.58,25.6,25.32,25.56,101114.20612813372,12.0445,12.0539,11.9221,12.0351,101114.2061
2008-10-27 10:50:00,25.56,25.86,25.55,25.86,70473.53760445683,12.0351,12.1763,12.0304,12.1763,70473.5376
2008-10-27 11:00:00,25.86,26.11,25.82,26.07,78412.25626740948,12.1763,12.294,12.1575,12.2752,78412.2563
2008-10-27 11:10:00,26.1,26.28,25.92,25.93,79526.46239554317,12.2893,12.3741,12.2046,12.2093,79526.4624
2008-10-27 11:20:00,25.93,25.94,25.56,25.63,66852.36768802229,12.2093,12.214,12.0351,12.068,66852.3677
2008-10-27 11:30:00,25.63,25.73,25.52,25.63,112952.64623955432,12.068,12.1151,12.0162,12.068,112952.6462
2008-10-27 11:40:00,25.63,25.75,25.56,25.62,51253.48189415042,12.068,12.1245,12.0351,12.0633,51253.4819
2008-10-27 11:50:00,25.6,25.7,25.5,25.67,51114.20612813371,12.0539,12.101,12.0068,12.0869,51114.2061
2008-10-27 12:00:00,25.67,26.06,25.67,25.97,116434.54038997216,12.0869,12.2705,12.0869,12.2281,116434.5404
2008-10-27 12:10:00,25.98,26.07,25.8,25.81,53064.066852367694,12.2328,12.2752,12.1481,12.1528,53064.0669
2008-10-27 12:20:00,25.83,25.92,25.68,25.69,61281.337047353765,12.1622,12.2046,12.0916,12.0963,61281.337
2008-10-27 12:30:00,25.68,25.98,25.65,25.88,57381.61559888579,12.0916,12.2328,12.0774,12.1857,57381.6156
2008-10-27 12:40:00,25.89,26.04,25.84,25.93,71169.9164345404,12.1904,12.2611,12.1669,12.2093,71169.9164
2008-10-27 12:50:00,25.94,26.12,25.91,26.09,59331.47632311978,12.214,12.2987,12.1999,12.2846,59331.4763
2008-10-27 13:00:00,26.06,26.14,25.89,25.93,51810.58495821728,12.2705,12.3082,12.1904,12.2093,51810.585
2008-10-27 13:10:00,25.93,25.93,25.84,25.86,47910.86350974931,12.2093,12.2093,12.1669,12.1763,47910.8635
2008-10-27 13:20:00,25.86,26.05,25.83,26.05,69637.88300835656,12.1763,12.2658,12.1622,12.2658,69637.883
2008-10-27 13:30:00,26.06,26.13,25.93,25.96,49721.44846796658,12.2705,12.3035,12.2093,12.2234,49721.4485
2008-10-27 13:40:00,25.96,26.07,25.9,25.95,97075.20891364902,12.2234,12.2752,12.1952,12.2187,97075.2089
2008-10-27 13:50:00,25.96,25.98,25.82,25.83,44846.796657381616,12.2234,12.2328,12.1575,12.1622,44846.7967
2008-10-27 14:00:00,25.84,25.93,25.78,25.93,83147.63231197772,12.1669,12.2093,12.1387,12.2093,83147.6323
2008-10-27 14:10:00,25.92,25.92,25.8,25.88,84261.83844011143,12.2046,12.2046,12.1481,12.1857,84261.8384
2008-10-27 14:20:00,25.88,25.92,25.77,25.79,94986.07242339832,12.1857,12.2046,12.1339,12.1434,94986.0724
2008-10-27 14:30:00,25.79,25.91,25.75,25.86,134818.94150417828,12.1434,12.1999,12.1245,12.1763,134818.9415
2008-10-27 14:40:00,25.86,25.99,25.78,25.81,238997.2144846797,12.1763,12.2375,12.1387,12.1528,238997.2145
2008-10-27 14:50:00,25.82,26.01,25.79,25.86,250000.0,12.1575,12.2469,12.1434,12.1763,250000.0
2008-10-27 15:00:00,25.87,25.98,25.85,25.91,107103.06406685236,12.181,12.2328,12.1716,12.1999,107103.0641
2008-10-27 15:10:00,25.91,25.98,25.85,25.93,86768.80222841226,12.1999,12.2328,12.1716,12.2093,86768.8022
2008-10-27 15:20:00,25.93,25.99,25.85,25.96,140389.9721448468,12.2093,12.2375,12.1716,12.2234,140389.9721
2008-10-27 15:30:00,25.98,26.08,25.9,26.04,146796.6573816156,12.2328,12.2799,12.1952,12.2611,146796.6574
2008-10-27 15:40:00,26.05,26.06,25.89,26.02,189415.04178272985,12.2658,12.2705,12.1904,12.2517,189415.0418
2008-10-27 15:50:00,26.03,26.04,25.3,25.37,448607.2423398329,12.2564,12.2611,11.9126,11.9456,448607.2423
2008-10-28 09:30:00,25.74,26.11,25.58,25.91,105153.2033426184,12.1198,12.294,12.0445,12.1999,105153.2033
2008-10-28 09:40:00,25.91,26.21,25.88,26.14,91086.35097493036,12.1999,12.3411,12.1857,12.3082,91086.351
2008-10-28 09:50:00,26.14,26.26,26.06,26.21,120473.53760445684,12.3082,12.3647,12.2705,12.3411,120473.5376
2008-10-28 10:00:00,26.2,26.2,25.74,25.96,192618.38440111425,12.3364,12.3364,12.1198,12.2234,192618.3844
2008-10-28 10:10:00,25.93,25.94,25.58,25.66,72284.12256267409,12.2093,12.214,12.0445,12.0821,72284.1226
2008-10-28 10:20:00,25.68,25.9,25.66,25.83,122841.22562674095,12.0916,12.1952,12.0821,12.1622,122841.2256
2008-10-28 10:30:00,25.82,25.83,25.56,25.56,61142.06128133705,12.1575,12.1622,12.0351,12.0351,61142.0613
2008-10-28 10:40:00,25.55,25.58,25.43,25.45,54596.10027855154,12.0304,12.0445,11.9739,11.9833,54596.1003
2008-10-28 10:50:00,25.44,25.49,25.11,25.21,83704.73537604457,11.9786,12.0021,11.8232,11.8703,83704.7354
2008-10-28 11:00:00,25.21,25.22,24.91,24.91,113509.74930362118,11.8703,11.875,11.729,11.729,113509.7493
2008-10-28 11:10:00,24.91,25.05,24.82,24.96,96378.83008356548,11.729,11.7949,11.6866,11.7525,96378.8301
2008-10-28 11:20:00,24.99,25.06,24.77,24.86,101532.03342618384,11.7667,11.7996,11.6631,11.7055,101532.0334
2008-10-28 11:30:00,24.87,25.03,24.83,25.03,68662.95264623956,11.7102,11.7855,11.6913,11.7855,68662.9526
2008-10-28 11:40:00,25.02,25.11,24.92,25.0,47353.760445682456,11.7808,11.8232,11.7337,11.7714,47353.7604
2008-10-28 11:50:00,24.98,25.19,24.95,25.13,51114.20612813371,11.762,11.8608,11.7478,11.8326,51114.2061
2008-10-28 12:00:00,25.12,25.22,25.09,25.22,68384.40111420614,11.8279,11.875,11.8138,11.875,68384.4011
2008-10-28 12:10:00,25.21,25.4,25.19,25.37,67966.57381615599,11.8703,11.9597,11.8608,11.9456,67966.5738
2008-10-28 12:20:00,25.38,25.42,25.32,25.39,64484.67966573816,11.9503,11.9691,11.9221,11.955,64484.6797
2008-10-28 12:30:00,25.38,25.54,25.37,25.4,96935.93314763231,11.9503,12.0256,11.9456,11.9597,96935.9331
2008-10-28 12:40:00,25.4,25.5,25.35,25.38,55849.58217270195,11.9597,12.0068,11.9362,11.9503,55849.5822
2008-10-28 12:50:00,25.4,25.55,25.4,25.52,33008.356545961,11.9597,12.0304,11.9597,12.0162,33008.3565
2008-10-28 13:00:00,25.51,25.58,25.44,25.55,70055.71030640669,12.0115,12.0445,11.9786,12.0304,70055.7103
2008-10-28 13:10:00,25.57,25.71,25.57,25.68,40250.696378830085,12.0398,12.1057,12.0398,12.0916,40250.6964
2008-10-28 13:20:00,25.67,25.68,25.58,25.66,50139.27576601672,12.0869,12.0916,12.0445,12.0821,50139.2758
2008-10-28 13:30:00,25.66,25.73,25.57,25.62,58913.64902506965,12.0821,12.1151,12.0398,12.0633,58913.649
2008-10-28 13:40:00,25.62,25.7,25.59,25.6,56685.23676880224,12.0633,12.101,12.0492,12.0539,56685.2368
2008-10-28 13:50:00,25.58,25.59,25.34,25.41,89554.31754874652,12.0445,12.0492,11.9315,11.9644,89554.3175
2008-10-28 14:00:00,25.41,25.46,25.27,25.28,122144.8467966574,11.9644,11.988,11.8985,11.9032,122144.8468
2008-10-28 14:10:00,25.27,25.36,25.24,25.33,150557.10306406685,11.8985,11.9409,11.8844,11.9268,150557.1031
2008-10-28 14:20:00,25.33,25.51,25.27,25.49,93454.03899721448,11.9268,12.0115,11.8985,12.0021,93454.039
2008-10-28 14:30:00,25.49,25.62,25.44,25.57,135236.7688022284,12.0021,12.0633,11.9786,12.0398,135236.7688
2008-10-28 14:40:00,25.58,25.91,25.54,25.91,108495.8217270195,12.0445,12.1999,12.0256,12.1999,108495.8217
2008-10-28 14:50:00,25.9,26.26,25.84,26.18,216434.54038997216,12.1952,12.3647,12.1669,12.327,216434.5404
2008-10-28 15:00:00,26.18,26.26,26.06,26.07,243314.76323119772,12.327,12.3647,12.2705,12.2752,243314.7632
2008-10-28 15:10:00,26.08,26.44,26.07,26.38,252506.96378830084,12.2799,12.4494,12.2752,12.4212,252506.9638
2008-10-28 15:20:00,26.38,26.8,26.38,26.75,181337.04735376048,12.4212,12.6189,12.4212,12.5954,181337.0474
2008-10-28 15:30:00,26.75,26.82,26.53,26.67,248885.7938718663,12.5954,12.6283,12.4918,12.5577,248885.7939
2008-10-28 15:40:00,26.68,27.0,26.68,26.9,312534.81894150417,12.5624,12.7131,12.5624,12.666,312534.8189
2008-10-28 15:50:00,26.9,27.66,26.84,27.44,446239.5543175488,12.666,13.0239,12.6378,12.9203,446239.5543
2008-10-29 09:30:00,27.69,27.71,26.63,26.82,220194.9860724234,13.038,13.0474,12.5389,12.6283,220194.9861
2008-10-29 09:40:00,26.84,26.99,26.39,26.42,196657.3816155989,12.6378,12.7084,12.4259,12.44,196657.3816
2008-10-29 09:50:00,26.42,26.57,26.0,26.33,269637.88300835656,12.44,12.5106,12.2422,12.3976,269637.883
2008-10-29 10:00:00,26.33,26.42,26.06,26.38,115041.78272980504,12.3976,12.44,12.2705,12.4212,115041.7827
2008-10-29 10:10:00,26.38,26.48,26.31,26.31,118105.84958217273,12.4212,12.4682,12.3882,12.3882,118105.8496
2008-10-29 10:20:00,26.31,26.43,26.21,26.34,73676.88022284122,12.3882,12.4447,12.3411,12.4023,73676.8802
2008-10-29 10:30:00,26.34,26.36,26.06,26.11,117130.91922005572,12.4023,12.4117,12.2705,12.294,117130.9192
2008-10-29 10:40:00,26.11,26.11,25.76,25.83,118662.95264623956,12.294,12.294,12.1292,12.1622,118662.9526
2008-10-29 10:50:00,25.83,25.89,25.64,25.73,89972.14484679667,12.1622,12.1904,12.0727,12.1151,89972.1448
2008-10-29 11:00:00,25.75,25.81,25.73,25.8,52506.96378830084,12.1245,12.1528,12.1151,12.1481,52506.9638
2008-10-29 11:10:00,25.8,25.88,25.73,25.83,78690.8077994429,12.1481,12.1857,12.1151,12.1622,78690.8078
2008-10-29 11:20:00,25.85,25.88,25.78,25.86,43175.48746518106,12.1716,12.1857,12.1387,12.1763,43175.4875
2008-10-29 11:30:00,25.86,25.87,25.65,25.71,90947.07520891364,12.1763,12.181,12.0774,12.1057,90947.0752
2008-10-29 11:40:00,25.71,25.9,25.69,25.81,130083.56545961004,12.1057,12.1952,12.0963,12.1528,130083.5655
2008-10-29 11:50:00,25.8,25.87,25.79,25.85,24791.08635097493,12.1481,12.181,12.1434,12.1716,24791.0864
2008-10-29 12:00:00,25.84,25.88,25.77,25.84,175905.29247910864,12.1669,12.1857,12.1339,12.1669,175905.2925
2008-10-29 12:10:00,25.82,25.85,25.73,25.77,76740.94707520891,12.1575,12.1716,12.1151,12.1339,76740.9471
2008-10-29 12:20:00,25.77,25.85,25.73,25.79,94707.52089136493,12.1339,12.1716,12.1151,12.1434,94707.5209
2008-10-29 12:30:00,25.78,25.92,25.78,25.84,93175.48746518108,12.1387,12.2046,12.1387,12.1669,93175.4875
2008-10-29 12:40:00,25.83,26.0,25.78,25.98,415320.33426183846,12.1622,12.2422,12.1387,12.2328,415320.3343
2008-10-29 12:50:00,25.98,25.98,25.78,25.8,57242.33983286908,12.2328,12.2328,12.1387,12.1481,57242.3398
2008-10-29 13:00:00,25.83,25.88,25.8,25.87,50139.27576601672,12.1622,12.1857,12.1481,12.181,50139.2758
2008-10-29 13:10:00,25.86,25.95,25.83,25.94,58356.54596100279,12.1763,12.2187,12.1622,12.214,58356.546
2008-10-29 13:20:00,25.92,25.94,25.77,25.83,186908.07799442892,12.2046,12.214,12.1339,12.1622,186908.078
2008-10-29 13:30:00,25.83,26.18,25.83,26.16,57381.61559888579,12.1622,12.327,12.1622,12.3176,57381.6156
2008-10-29 13:40:00,26.16,26.19,25.99,26.01,87465.18105849583,12.3176,12.3317,12.2375,12.2469,87465.1811
2008-10-29 13:50:00,26.0,26.25,25.99,26.2,148885.7938718663,12.2422,12.36,12.2375,12.3364,148885.7939
2008-10-29 14:00:00,26.19,26.25,25.78,25.87,98189.41504178272,12.3317,12.36,12.1387,12.181,98189.415
2008-10-29 14:10:00,25.88,26.0,25.59,25.82,101532.03342618384,12.1857,12.2422,12.0492,12.1575,101532.0334
2008-10-29 14:20:00,25.8,25.88,25.44,25.65,154317.54874651812,12.1481,12.1857,11.9786,12.0774,154317.5487
2008-10-29 14:30:00,25.65,25.83,25.42,25.8,150974.930362117,12.0774,12.1622,11.9691,12.1481,150974.9304
2008-10-29 14:40:00,25.84,26.14,25.8,26.05,178969.35933147633,12.1669,12.3082,12.1481,12.2658,178969.3593
2008-10-29 14:50:00,26.05,26.05,25.86,25.93,72423.39832869082,12.2658,12.2658,12.1763,12.2093,72423.3983
2008-10-29 15:00:00,25.93,25.98,25.78,25.87,110167.13091922006,12.2093,12.2328,12.1387,12.181,110167.1309
2008-10-29 15:10:00,25.88,26.24,25.8,26.16,217966.573816156,12.1857,12.3552,12.1481,12.3176,217966.5738
2008-10-29 15:20:00,26.19,26.47,26.11,26.11,184679.6657381616,12.3317,12.4635,12.294,12.294,184679.6657
2008-10-29 15:30:00,26.12,26.28,25.97,26.03,184261.83844011143,12.2987,12.3741,12.2281,12.2564,184261.8384
2008-10-29 15:40:00,26.03,26.15,25.93,26.07,185933.147632312,12.2564,12.3129,12.2093,12.2752,185933.1476
2008-10-29 15:50:00,26.08,26.21,25.13,25.28,521169.9164345404,12.2799,12.3411,11.8326,11.9032,521169.9164
2008-10-30 09:30:00,25.81,26.49,25.81,26.44,110584.9582172702,12.1528,12.473,12.1528,12.4494,110584.9582
2008-10-30 09:40:00,26.44,26.61,26.38,26.48,186908.07799442892,12.4494,12.5295,12.4212,12.4682,186908.078
2008-10-30 09:50:00,26.45,26.48,26.27,26.41,106545.96100278552,12.4541,12.4682,12.3694,12.4353,106545.961
2008-10-30 10:00:00,26.42,26.42,25.98,26.11,238579.38718662955,12.44,12.44,12.2328,12.294,238579.3872
2008-10-30 10:10:00,26.12,26.14,25.83,25.85,201810.58495821728,12.2987,12.3082,12.1622,12.1716,201810.585
2008-10-30 10:20:00,25.87,25.96,25.59,25.59,132033.426183844,12.181,12.2234,12.0492,12.0492,132033.4262
2008-10-30 10:30:00,25.59,25.81,25.54,25.78,111281.33704735377,12.0492,12.1528,12.0256,12.1387,111281.337
2008-10-30 10:40:00,25.77,25.77,25.45,25.5,56824.51253481895,12.1339,12.1339,11.9833,12.0068,56824.5125
2008-10-30 10:50:00,25.5,25.74,25.46,25.63,80083.56545961004,12.0068,12.1198,11.988,12.068,80083.5655
2008-10-30 11:00:00,25.63,25.87,25.63,25.83,47771.58774373259,12.068,12.181,12.068,12.1622,47771.5877
2008-10-30 11:10:00,25.85,25.89,25.47,25.52,111142.06128133704,12.1716,12.1904,11.9927,12.0162,111142.0613
2008-10-30 11:20:00,25.52,25.64,25.41,25.41,71727.01949860725,12.0162,12.0727,11.9644,11.9644,71727.0195
2008-10-30 11:30:00,25.44,25.51,25.15,25.3,179805.0139275766,11.9786,12.0115,11.842,11.9126,179805.0139
2008-10-30 11:40:00,25.3,25.41,25.21,25.25,227715.87743732592,11.9126,11.9644,11.8703,11.8891,227715.8774
2008-10-30 11:50:00,25.25,25.34,25.07,25.22,204874.65181058497,11.8891,11.9315,11.8043,11.875,204874.6518
2008-10-30 12:00:00,25.22,25.3,25.17,25.29,122423.39832869082,11.875,11.9126,11.8514,11.9079,122423.3983
2008-10-30 12:10:00,25.27,25.67,25.23,25.6,117548.74651810584,11.8985,12.0869,11.8797,12.0539,117548.7465
2008-10-30 12:20:00,25.6,25.76,25.6,25.75,49721.44846796658,12.0539,12.1292,12.0539,12.1245,49721.4485
2008-10-30 12:30:00,25.75,25.94,25.7,25.81,81337.04735376046,12.1245,12.214,12.101,12.1528,81337.0474
2008-10-30 12:40:00,25.8,25.83,25.68,25.75,95821.72701949862,12.1481,12.1622,12.0916,12.1245,95821.727
2008-10-30 12:50:00,25.74,25.78,25.66,25.69,97075.20891364902,12.1198,12.1387,12.0821,12.0963,97075.2089
2008-10-30 13:00:00,25.68,25.84,25.68,25.84,53342.61838440112,12.0916,12.1669,12.0916,12.1669,53342.6184
2008-10-30 13:10:00,25.84,25.93,25.81,25.82,54178.2729805014,12.1669,12.2093,12.1528,12.1575,54178.273
2008-10-30 13:20:00,25.82,25.87,25.71,25.71,42339.83286908078,12.1575,12.181,12.1057,12.1057,42339.8329
2008-10-30 13:30:00,25.7,25.75,25.63,25.75,79944.28969359332,12.101,12.1245,12.068,12.1245,79944.2897
2008-10-30 13:40:00,25.72,25.76,25.52,25.56,70891.36490250696,12.1104,12.1292,12.0162,12.0351,70891.3649
2008-10-30 13:50:00,25.55,25.67,25.51,25.61,144846.79665738164,12.0304,12.0869,12.0115,12.0586,144846.7967
2008-10-30 14:00:00,25.61,25.63,25.45,25.58,171169.9164345404,12.0586,12.068,11.9833,12.0445,171169.9164
2008-10-30 14:10:00,25.58,25.6,25.45,25.55,58635.09749303621,12.0445,12.0539,11.9833,12.0304,58635.0975
2008-10-30 14:20:00,25.58,25.87,25.5,25.84,79526.46239554317,12.0445,12.181,12.0068,12.1669,79526.4624
2008-10-30 14:30:00,25.85,25.88,25.79,25.81,65877.4373259053,12.1716,12.1857,12.1434,12.1528,65877.4373
2008-10-30 14:40:00,25.84,25.88,25.73,25.85,61977.71587743733,12.1669,12.1857,12.1151,12.1716,61977.7159
2008-10-30 14:50:00,25.86,25.9,25.67,25.85,77019.49860724235,12.1763,12.1952,12.0869,12.1716,77019.4986
2008-10-30 15:00:00,25.83,25.99,25.79,25.96,105849.58217270196,12.1622,12.2375,12.1434,12.2234,105849.5822
2008-10-30 15:10:00,25.93,25.94,25.63,25.68,92061.28133704736,12.2093,12.214,12.068,12.0916,92061.2813
2008-10-30 15:20:00,25.66,25.93,25.57,25.87,148746.5181058496,12.0821,12.2093,12.0398,12.181,148746.5181
2008-10-30 15:30:00,25.88,25.93,25.7,25.91,132311.97771587744,12.1857,12.2093,12.101,12.1999,132311.9777
2008-10-30 15:40:00,25.92,26.02,25.63,26.01,299582.1727019499,12.2046,12.2517,12.068,12.2469,299582.1727
2008-10-30 15:50:00,26.0,26.3,25.88,26.1,406545.9610027856,12.2422,12.3835,12.1857,12.2893,406545.961
2008-10-31 09:30:00,26.24,26.6,26.12,26.53,86629.52646239554,12.3552,12.5248,12.2987,12.4918,86629.5265
2008-10-31 09:40:00,26.5,26.61,26.33,26.55,110445.6824512535,12.4777,12.5295,12.3976,12.5012,110445.6825
2008-10-31 09:50:00,26.55,26.62,26.45,26.57,133286.90807799445,12.5012,12.5342,12.4541,12.5106,133286.9081
2008-10-31 10:00:00,26.56,26.68,26.46,26.61,127298.05013927576,12.5059,12.5624,12.4588,12.5295,127298.0501
2008-10-31 10:10:00,26.61,26.77,26.58,26.66,158217.27019498608,12.5295,12.6048,12.5153,12.553,158217.2702
2008-10-31 10:20:00,26.66,26.67,26.57,26.6,71309.19220055711,12.553,12.5577,12.5106,12.5248,71309.1922
2008-10-31 10:30:00,26.59,26.81,26.59,26.8,223259.0529247911,12.52,12.6236,12.52,12.6189,223259.0529
2008-10-31 10:40:00,26.8,26.8,26.58,26.68,69080.7799442897,12.6189,12.6189,12.5153,12.5624,69080.7799
2008-10-31 10:50:00,26.7,26.72,26.64,26.69,53760.44568245126,12.5718,12.5813,12.5436,12.5671,53760.4457
2008-10-31 11:00:00,26.67,26.77,26.67,26.77,100835.65459610028,12.5577,12.6048,12.5577,12.6048,100835.6546
2008-10-31 11:10:00,26.77,27.0,26.76,26.98,63091.92200557103,12.6048,12.7131,12.6001,12.7037,63091.922
2008-10-31 11:20:00,26.98,26.99,26.85,26.85,80779.9442896936,12.7037,12.7084,12.6425,12.6425,80779.9443
2008-10-31 11:30:00,26.85,26.92,26.82,26.9,56267.40947075209,12.6425,12.6754,12.6283,12.666,56267.4095
2008-10-31 11:40:00,26.89,26.92,26.83,26.92,140668.52367688023,12.6613,12.6754,12.633,12.6754,140668.5237
2008-10-31 11:50:00,26.9,26.96,26.89,26.92,47632.31197771588,12.666,12.6943,12.6613,12.6754,47632.312
2008-10-31 12:00:00,26.92,26.95,26.8,26.89,39554.31754874652,12.6754,12.6896,12.6189,12.6613,39554.3175
2008-10-31 12:10:00,26.87,26.89,26.75,26.81,47214.484679665744,12.6519,12.6613,12.5954,12.6236,47214.4847
2008-10-31 12:20:00,26.82,27.05,26.81,27.0,145682.4512534819,12.6283,12.7366,12.6236,12.7131,145682.4513
2008-10-31 12:30:00,27.0,27.14,27.0,27.13,127298.05013927576,12.7131,12.779,12.7131,12.7743,127298.0501
2008-10-31 12:40:00,27.13,27.28,27.1,27.28,123119.77715877438,12.7743,12.8449,12.7602,12.8449,123119.7772
2008-10-31 12:50:00,27.28,27.31,27.24,27.25,58077.99442896936,12.8449,12.8591,12.8261,12.8308,58077.9944
2008-10-31 13:00:00,27.24,27.26,27.21,27.21,42479.108635097495,12.8261,12.8355,12.812,12.812,42479.1086
2008-10-31 13:10:00,27.22,27.31,27.21,27.31,70891.36490250696,12.8167,12.8591,12.812,12.8591,70891.3649
2008-10-31 13:20:00,27.3,27.64,27.28,27.54,155292.4791086351,12.8544,13.0144,12.8449,12.9674,155292.4791
2008-10-31 13:30:00,27.55,27.59,27.44,27.45,68523.67688022285,12.9721,12.9909,12.9203,12.925,68523.6769
2008-10-31 13:40:00,27.46,27.53,27.4,27.4,44011.14206128134,12.9297,12.9626,12.9014,12.9014,44011.1421
2008-10-31 13:50:00,27.41,27.42,27.33,27.36,88997.21448467967,12.9061,12.9109,12.8685,12.8826,88997.2145
2008-10-31 14:00:00,27.38,27.47,27.3,27.43,65320.33426183844,12.892,12.9344,12.8544,12.9156,65320.3343
2008-10-31 14:10:00,27.42,27.46,27.28,27.31,64206.12813370474,12.9109,12.9297,12.8449,12.8591,64206.1281
2008-10-31 14:20:00,27.3,27.38,27.25,27.33,76044.56824512535,12.8544,12.892,12.8308,12.8685,76044.5682
2008-10-31 14:30:00,27.35,27.56,27.27,27.54,147910.86350974932,12.8779,12.9768,12.8402,12.9674,147910.8635
2008-10-31 14:40:00,27.53,27.58,27.45,27.54,176462.3955431755,12.9626,12.9862,12.925,12.9674,176462.3955
2008-10-31 14:50:00,27.54,27.7,27.51,27.65,102367.68802228411,12.9674,13.0427,12.9532,13.0192,102367.688
2008-10-31 15:00:00,27.67,27.77,27.62,27.7,111699.1643454039,13.0286,13.0757,13.005,13.0427,111699.1643
2008-10-31 15:10:00,27.69,27.74,27.45,27.46,156128.13370473537,13.038,13.0615,12.925,12.9297,156128.1337
2008-10-31 15:20:00,27.45,27.45,27.15,27.29,151532.03342618386,12.925,12.925,12.7837,12.8496,151532.0334
2008-10-31 15:30:00,27.23,27.36,27.21,27.29,172841.22562674095,12.8214,12.8826,12.812,12.8496,172841.2256
2008-10-31 15:40:00,27.32,27.33,26.99,27.15,303621.16991643456,12.8638,12.8685,12.7084,12.7837,303621.1699
2008-10-31 15:50:00,27.15,27.49,27.15,27.45,462256.2674094708,12.7837,12.9438,12.7837,12.925,462256.2674
2008-11-03 09:30:00,27.31,27.36,26.95,27.17,50696.378830083566,12.8591,12.8826,12.6896,12.7931,50696.3788
2008-11-03 09:40:00,27.16,27.39,27.16,27.28,59052.92479108636,12.7884,12.8967,12.7884,12.8449,59052.9248
2008-11-03 09:50:00,27.28,27.4,27.18,27.21,53899.72144846797,12.8449,12.9014,12.7978,12.812,53899.7214
2008-11-03 10:00:00,27.19,27.31,27.13,27.23,89693.59331476323,12.8026,12.8591,12.7743,12.8214,89693.5933
2008-11-03 10:10:00,27.23,27.43,27.18,27.35,36768.802228412256,12.8214,12.9156,12.7978,12.8779,36768.8022
2008-11-03 10:20:00,27.36,27.42,27.26,27.29,95403.89972144848,12.8826,12.9109,12.8355,12.8496,95403.8997
2008-11-03 10:30:00,27.28,27.36,27.24,27.32,46657.38161559889,12.8449,12.8826,12.8261,12.8638,46657.3816
2008-11-03 10:40:00,27.33,27.36,27.23,27.31,131058.49582172705,12.8685,12.8826,12.8214,12.8591,131058.4958
2008-11-03 10:50:00,27.3,27.36,27.26,27.33,74791.08635097493,12.8544,12.8826,12.8355,12.8685,74791.0864
2008-11-03 11:00:00,27.33,27.43,27.3,27.42,76183.84401114206,12.8685,12.9156,12.8544,12.9109,76183.844
2008-11-03 11:10:00,27.42,27.59,27.37,27.57,91782.72980501394,12.9109,12.9909,12.8873,12.9815,91782.7298
2008-11-03 11:20:00,27.56,27.59,27.51,27.59,27994.42896935933,12.9768,12.9909,12.9532,12.9909,27994.429
2008-11-03 11:30:00,27.59,27.74,27.57,27.73,45264.62395543176,12.9909,13.0615,12.9815,13.0568,45264.624
2008-11-03 11:40:00,27.75,27.78,27.74,27.76,58913.64902506965,13.0662,13.0804,13.0615,13.0709,58913.649
2008-11-03 11:50:00,27.75,27.77,27.67,27.68,31337.04735376045,13.0662,13.0757,13.0286,13.0333,31337.0474
2008-11-03 12:00:00,27.68,27.82,27.68,27.79,94011.14206128134,13.0333,13.0992,13.0333,13.0851,94011.1421
2008-11-03 12:10:00,27.79,27.89,27.77,27.82,85515.32033426184,13.0851,13.1322,13.0757,13.0992,85515.3203
2008-11-03 12:20:00,27.82,28.0,27.78,27.99,107799.44289693594,13.0992,13.1839,13.0804,13.1792,107799.4429
2008-11-03 12:30:00,27.99,28.05,27.9,27.91,62395.543175487466,13.1792,13.2075,13.1369,13.1416,62395.5432
2008-11-03 12:40:00,27.91,27.96,27.89,27.94,52785.51532033426,13.1416,13.1651,13.1322,13.1557,52785.5153
2008-11-03 12:50:00,27.94,28.02,27.92,27.92,58774.373259052925,13.1557,13.1934,13.1463,13.1463,58774.3733
2008-11-03 13:00:00,27.92,27.94,27.8,27.81,48467.96657381616,13.1463,13.1557,13.0898,13.0945,48467.9666
2008-11-03 13:10:00,27.81,27.82,27.71,27.71,51392.75766016713,13.0945,13.0992,13.0474,13.0474,51392.7577
2008-11-03 13:20:00,27.71,27.71,27.56,27.58,38857.93871866296,13.0474,13.0474,12.9768,12.9862,38857.9387
2008-11-03 13:30:00,27.57,27.64,27.55,27.64,61142.06128133705,12.9815,13.0144,12.9721,13.0144,61142.0613
2008-11-03 13:40:00,27.62,27.66,27.61,27.64,22701.949860724235,13.005,13.0239,13.0003,13.0144,22701.9499
2008-11-03 13:50:00,27.65,27.66,27.56,27.6,23955.43175487465,13.0192,13.0239,12.9768,12.9956,23955.4318
2008-11-03 14:00:00,27.6,27.6,27.5,27.51,36350.97493036212,12.9956,12.9956,12.9485,12.9532,36350.9749
2008-11-03 14:10:00,27.51,27.54,27.46,27.53,107799.44289693594,12.9532,12.9674,12.9297,12.9626,107799.4429
2008-11-03 14:20:00,27.53,27.67,27.5,27.67,95961.00278551532,12.9626,13.0286,12.9485,13.0286,95961.0028
2008-11-03 14:30:00,27.66,27.69,27.61,27.62,71866.29526462396,13.0239,13.038,13.0003,13.005,71866.2953
2008-11-03 14:40:00,27.63,27.71,27.59,27.68,53064.066852367694,13.0097,13.0474,12.9909,13.0333,53064.0669
2008-11-03 14:50:00,27.69,27.74,27.64,27.66,74651.81058495822,13.038,13.0615,13.0144,13.0239,74651.8106
2008-11-03 15:00:00,27.66,27.73,27.64,27.71,91086.35097493036,13.0239,13.0568,13.0144,13.0474,91086.351
2008-11-03 15:10:00,27.71,27.73,27.62,27.67,69777.15877437327,13.0474,13.0568,13.005,13.0286,69777.1588
2008-11-03 15:20:00,27.69,27.69,27.51,27.58,84122.56267409472,13.038,13.038,12.9532,12.9862,84122.5627
2008-11-03 15:30:00,27.59,27.66,27.57,27.6,74233.98328690809,12.9909,13.0239,12.9815,12.9956,74233.9833
2008-11-03 15:40:00,27.6,27.66,27.55,27.65,113231.19777158774,12.9956,13.0239,12.9721,13.0192,113231.1978
2008-11-03 15:50:00,27.66,27.69,27.59,27.65,239693.59331476325,13.0239,13.038,12.9909,13.0192,239693.5933
2008-11-04 09:30:00,28.18,28.23,27.82,28.04,92061.28133704736,13.2687,13.2922,13.0992,13.2028,92061.2813
2008-11-04 09:40:00,28.02,28.27,27.92,28.25,124512.53481894152,13.1934,13.3111,13.1463,13.3017,124512.5348
2008-11-04 09:50:00,28.24,28.29,28.1,28.17,81337.04735376046,13.297,13.3205,13.231,13.264,81337.0474
2008-11-04 10:00:00,28.15,28.33,28.11,28.21,93175.48746518108,13.2546,13.3393,13.2357,13.2828,93175.4875
2008-11-04 10:10:00,28.21,28.33,28.13,28.32,90111.42061281338,13.2828,13.3393,13.2452,13.3346,90111.4206
2008-11-04 10:20:00,28.33,28.37,28.26,28.33,51532.03342618384,13.3393,13.3582,13.3064,13.3393,51532.0334
2008-11-04 10:30:00,28.32,28.39,28.32,28.36,55849.58217270195,13.3346,13.3676,13.3346,13.3535,55849.5822
2008-11-04 10:40:00,28.35,28.55,28.27,28.53,149442.89693593315,13.3487,13.4429,13.3111,13.4335,149442.8969
2008-11-04 10:50:00,28.54,28.58,28.33,28.44,144846.79665738164,13.4382,13.457,13.3393,13.3911,144846.7967
2008-11-04 11:00:00,28.44,28.55,28.36,28.45,90529.24791086352,13.3911,13.4429,13.3535,13.3958,90529.2479
2008-11-04 11:10:00,28.46,28.65,28.45,28.63,62813.37047353761,13.4005,13.49,13.3958,13.4806,62813.3705
2008-11-04 11:20:00,28.63,28.71,28.62,28.65,45125.34818941505,13.4806,13.5183,13.4759,13.49,45125.3482
2008-11-04 11:30:00,28.65,28.65,28.51,28.61,64206.12813370474,13.49,13.49,13.4241,13.4712,64206.1281
2008-11-04 11:40:00,28.6,28.74,28.59,28.72,79944.28969359332,13.4665,13.5324,13.4618,13.523,79944.2897
2008-11-04 11:50:00,28.74,28.8,28.71,28.75,60306.40668523677,13.5324,13.5606,13.5183,13.5371,60306.4067
2008-11-04 12:00:00,28.74,28.77,28.7,28.75,80222.84122562675,13.5324,13.5465,13.5135,13.5371,80222.8412
2008-11-04 12:10:00,28.75,28.75,28.69,28.71,67270.19498607243,13.5371,13.5371,13.5088,13.5183,67270.195
2008-11-04 12:20:00,28.72,28.74,28.69,28.7,42200.55710306407,13.523,13.5324,13.5088,13.5135,42200.5571
2008-11-04 12:30:00,28.71,28.73,28.67,28.71,46239.55431754875,13.5183,13.5277,13.4994,13.5183,46239.5543
2008-11-04 12:40:00,28.71,28.71,28.63,28.65,39415.04178272981,13.5183,13.5183,13.4806,13.49,39415.0418
2008-11-04 12:50:00,28.66,28.66,28.6,28.63,38440.11142061282,13.4947,13.4947,13.4665,13.4806,38440.1114
2008-11-04 13:00:00,28.62,28.67,28.6,28.61,57660.16713091922,13.4759,13.4994,13.4665,13.4712,57660.1671
2008-11-04 13:10:00,28.61,28.63,28.53,28.55,42618.38440111421,13.4712,13.4806,13.4335,13.4429,42618.3844
2008-11-04 13:20:00,28.55,28.59,28.5,28.52,27298.05013927577,13.4429,13.4618,13.4194,13.4288,27298.0501
2008-11-04 13:30:00,28.51,28.56,28.42,28.55,50139.27576601672,13.4241,13.4476,13.3817,13.4429,50139.2758
2008-11-04 13:40:00,28.56,28.59,28.5,28.56,49303.621169916434,13.4476,13.4618,13.4194,13.4476,49303.6212
2008-11-04 13:50:00,28.55,28.59,28.47,28.58,51532.03342618384,13.4429,13.4618,13.4053,13.457,51532.0334
2008-11-04 14:00:00,28.55,28.56,28.47,28.5,128133.70473537606,13.4429,13.4476,13.4053,13.4194,128133.7047
2008-11-04 14:10:00,28.51,28.55,28.44,28.54,73259.05292479109,13.4241,13.4429,13.3911,13.4382,73259.0529
2008-11-04 14:20:00,28.54,28.58,28.53,28.58,62256.26740947076,13.4382,13.457,13.4335,13.457,62256.2674
2008-11-04 14:30:00,28.58,28.69,28.55,28.68,74930.36211699164,13.457,13.5088,13.4429,13.5041,74930.3621
2008-11-04 14:40:00,28.69,28.8,28.67,28.68,96935.93314763231,13.5088,13.5606,13.4994,13.5041,96935.9331
2008-11-04 14:50:00,28.68,28.73,28.59,28.73,156267.40947075209,13.5041,13.5277,13.4618,13.5277,156267.4095
2008-11-04 15:00:00,28.73,28.79,28.7,28.71,187047.3537604457,13.5277,13.5559,13.5135,13.5183,187047.3538
2008-11-04 15:10:00,28.71,28.73,28.63,28.65,261559.8885793872,13.5183,13.5277,13.4806,13.49,261559.8886
2008-11-04 15:20:00,28.66,28.67,28.52,28.58,111699.1643454039,13.4947,13.4994,13.4288,13.457,111699.1643
2008-11-04 15:30:00,28.58,28.76,28.55,28.74,197353.76044568245,13.457,13.5418,13.4429,13.5324,197353.7604
2008-11-04 15:40:00,28.75,28.81,28.65,28.72,360167.1309192201,13.5371,13.5653,13.49,13.523,360167.1309
2008-11-04 15:50:00,28.72,28.76,28.54,28.68,637325.9052924791,13.523,13.5418,13.4382,13.5041,637325.9053
2008-11-05 09:30:00,28.61,28.61,28.12,28.3,99442.89693593315,13.4712,13.4712,13.2405,13.3252,99442.8969
2008-11-05 09:40:00,28.32,28.38,28.12,28.27,122005.57103064068,13.3346,13.3629,13.2405,13.3111,122005.571
2008-11-05 09:50:00,28.28,28.61,28.28,28.59,92896.93593314764,13.3158,13.4712,13.3158,13.4618,92896.9359
2008-11-05 10:00:00,28.58,28.71,28.55,28.64,90250.6963788301,13.457,13.5183,13.4429,13.4853,90250.6964
2008-11-05 10:10:00,28.64,28.92,28.6,28.81,107103.06406685236,13.4853,13.6171,13.4665,13.5653,107103.0641
2008-11-05 10:20:00,28.81,28.96,28.7,28.93,137604.45682451254,13.5653,13.636,13.5135,13.6218,137604.4568
2008-11-05 10:30:00,28.93,29.09,28.92,28.96,61420.61281337048,13.6218,13.6972,13.6171,13.636,61420.6128
2008-11-05 10:40:00,28.96,29.17,28.96,29.14,48189.41504178273,13.636,13.7349,13.636,13.7207,48189.415
2008-11-05 10:50:00,29.14,29.15,28.89,28.9,47632.31197771588,13.7207,13.7254,13.603,13.6077,47632.312
2008-11-05 11:00:00,28.92,28.94,28.83,28.89,22841.225626740947,13.6171,13.6266,13.5748,13.603,22841.2256
2008-11-05 11:10:00,28.89,28.91,28.7,28.73,39554.31754874652,13.603,13.6124,13.5135,13.5277,39554.3175
2008-11-05 11:20:00,28.73,28.78,28.71,28.73,80919.2200557103,13.5277,13.5512,13.5183,13.5277,80919.2201
2008-11-05 11:30:00,28.76,28.94,28.73,28.89,57660.16713091922,13.5418,13.6266,13.5277,13.603,57660.1671
2008-11-05 11:40:00,28.89,28.93,28.73,28.78,78690.8077994429,13.603,13.6218,13.5277,13.5512,78690.8078
2008-11-05 11:50:00,28.77,28.77,28.67,28.73,57381.61559888579,13.5465,13.5465,13.4994,13.5277,57381.6156
2008-11-05 12:00:00,28.74,28.8,28.68,28.73,73119.77715877438,13.5324,13.5606,13.5041,13.5277,73119.7772
2008-11-05 12:10:00,28.72,28.76,28.63,28.72,122284.1225626741,13.523,13.5418,13.4806,13.523,122284.1226
2008-11-05 12:20:00,28.73,28.75,28.55,28.58,51392.75766016713,13.5277,13.5371,13.4429,13.457,51392.7577
2008-11-05 12:30:00,28.6,28.62,28.35,28.52,138857.93871866295,13.4665,13.4759,13.3487,13.4288,138857.9387
2008-11-05 12:40:00,28.51,28.6,28.47,28.58,68245.12534818942,13.4241,13.4665,13.4053,13.457,68245.1253
2008-11-05 12:50:00,28.6,28.6,28.43,28.58,59052.92479108636,13.4665,13.4665,13.3864,13.457,59052.9248
2008-11-05 13:00:00,28.58,28.63,28.48,28.57,50974.930362117,13.457,13.4806,13.41,13.4523,50974.9304
2008-11-05 13:10:00,28.58,28.62,28.51,28.58,51671.30919220056,13.457,13.4759,13.4241,13.457,51671.3092
2008-11-05 13:20:00,28.58,28.73,28.54,28.72,95961.00278551532,13.457,13.5277,13.4382,13.523,95961.0028
2008-11-05 13:30:00,28.72,28.73,28.58,28.63,70752.08913649025,13.523,13.5277,13.457,13.4806,70752.0891
2008-11-05 13:40:00,28.63,28.69,28.58,28.66,37325.90529247911,13.4806,13.5088,13.457,13.4947,37325.9053
2008-11-05 13:50:00,28.66,28.68,28.55,28.6,51810.58495821728,13.4947,13.5041,13.4429,13.4665,51810.585
2008-11-05 14:00:00,28.6,28.69,28.45,28.5,41504.178272980505,13.4665,13.5088,13.3958,13.4194,41504.1783
2008-11-05 14:10:00,28.48,28.63,28.46,28.61,60863.50974930362,13.41,13.4806,13.4005,13.4712,60863.5097
2008-11-05 14:20:00,28.6,28.73,28.59,28.73,74651.81058495822,13.4665,13.5277,13.4618,13.5277,74651.8106
2008-11-05 14:30:00,28.71,28.84,28.67,28.7,65459.61002785516,13.5183,13.5795,13.4994,13.5135,65459.61
2008-11-05 14:40:00,28.7,28.71,28.63,28.7,78830.08356545962,13.5135,13.5183,13.4806,13.5135,78830.0836
2008-11-05 14:50:00,28.67,28.74,28.66,28.69,63927.57660167131,13.4994,13.5324,13.4947,13.5088,63927.5766
2008-11-05 15:00:00,28.68,28.81,28.63,28.66,74373.2590529248,13.5041,13.5653,13.4806,13.4947,74373.2591
2008-11-05 15:10:00,28.66,28.69,28.54,28.54,57799.442896935936,13.4947,13.5088,13.4382,13.4382,57799.4429
2008-11-05 15:20:00,28.55,28.58,28.45,28.54,82033.42618384401,13.4429,13.457,13.3958,13.4382,82033.4262
2008-11-05 15:30:00,28.54,28.55,28.3,28.3,144289.69359331476,13.4382,13.4429,13.3252,13.3252,144289.6936
2008-11-05 15:40:00,28.3,28.67,28.27,28.62,193732.59052924791,13.3252,13.4994,13.3111,13.4759,193732.5905
2008-11-05 15:50:00,28.63,28.63,28.16,28.3,352367.6880222841,13.4806,13.4806,13.2593,13.3252,352367.688
2008-11-06 09:30:00,28.05,28.45,28.0,28.12,76740.94707520891,13.2075,13.3958,13.1839,13.2405,76740.9471
2008-11-06 09:40:00,28.12,28.33,28.08,28.09,85236.76880222841,13.2405,13.3393,13.2216,13.2263,85236.7688
2008-11-06 09:50:00,28.09,28.12,27.84,27.84,99303.62116991644,13.2263,13.2405,13.1086,13.1086,99303.6212
2008-11-06 10:00:00,27.83,27.84,27.66,27.69,94011.14206128134,13.1039,13.1086,13.0239,13.038,94011.1421
2008-11-06 10:10:00,27.69,27.71,27.49,27.64,85236.76880222841,13.038,13.0474,12.9438,13.0144,85236.7688
2008-11-06 10:20:00,27.66,27.69,27.39,27.46,49582.172701949865,13.0239,13.038,12.8967,12.9297,49582.1727
2008-11-06 10:30:00,27.45,27.64,27.39,27.64,77437.32590529248,12.925,13.0144,12.8967,13.0144,77437.3259
2008-11-06 10:40:00,27.64,27.81,27.64,27.8,87883.00835654596,13.0144,13.0945,13.0144,13.0898,87883.0084
2008-11-06 10:50:00,27.81,27.82,27.64,27.77,45543.17548746518,13.0945,13.0992,13.0144,13.0757,45543.1755
2008-11-06 11:00:00,27.76,27.87,27.75,27.79,48189.41504178273,13.0709,13.1227,13.0662,13.0851,48189.415
2008-11-06 11:10:00,27.79,27.79,27.7,27.72,55431.754874651815,13.0851,13.0851,13.0427,13.0521,55431.7549
2008-11-06 11:20:00,27.73,27.81,27.66,27.79,73955.43175487466,13.0568,13.0945,13.0239,13.0851,73955.4318
2008-11-06 11:30:00,27.79,27.84,27.6,27.7,95961.00278551532,13.0851,13.1086,12.9956,13.0427,95961.0028
2008-11-06 11:40:00,27.7,27.79,27.67,27.68,44428.96935933148,13.0427,13.0851,13.0286,13.0333,44428.9694
2008-11-06 11:50:00,27.68,27.69,27.53,27.62,57660.16713091922,13.0333,13.038,12.9626,13.005,57660.1671
2008-11-06 12:00:00,27.62,27.75,27.56,27.62,75348.1894150418,13.005,13.0662,12.9768,13.005,75348.1894
2008-11-06 12:10:00,27.63,27.69,27.59,27.61,52506.96378830084,13.0097,13.038,12.9909,13.0003,52506.9638
2008-11-06 12:20:00,27.64,27.64,27.44,27.44,44707.5208913649,13.0144,13.0144,12.9203,12.9203,44707.5209
2008-11-06 12:30:00,27.46,27.49,27.41,27.45,62116.99164345404,12.9297,12.9438,12.9061,12.925,62116.9916
2008-11-06 12:40:00,27.44,27.54,27.41,27.54,58774.373259052925,12.9203,12.9674,12.9061,12.9674,58774.3733
2008-11-06 12:50:00,27.54,27.68,27.53,27.66,82590.52924791086,12.9674,13.0333,12.9626,13.0239,82590.5292
2008-11-06 13:00:00,27.66,27.67,27.42,27.46,75208.91364902507,13.0239,13.0286,12.9109,12.9297,75208.9136
2008-11-06 13:10:00,27.46,27.49,27.33,27.49,161281.33704735377,12.9297,12.9438,12.8685,12.9438,161281.337
2008-11-06 13:20:00,27.49,27.59,27.46,27.46,145403.89972144848,12.9438,12.9909,12.9297,12.9297,145403.8997
2008-11-06 13:30:00,27.46,27.49,27.33,27.38,96796.6573816156,12.9297,12.9438,12.8685,12.892,96796.6574
2008-11-06 13:40:00,27.39,27.39,27.27,27.31,112674.0947075209,12.8967,12.8967,12.8402,12.8591,112674.0947
2008-11-06 13:50:00,27.33,27.59,27.27,27.56,149860.7242339833,12.8685,12.9909,12.8402,12.9768,149860.7242
2008-11-06 14:00:00,27.56,27.63,27.51,27.59,121309.19220055713,12.9768,13.0097,12.9532,12.9909,121309.1922
2008-11-06 14:10:00,27.59,27.73,27.58,27.71,128690.8077994429,12.9909,13.0568,12.9862,13.0474,128690.8078
2008-11-06 14:20:00,27.69,27.74,27.61,27.64,126601.6713091922,13.038,13.0615,13.0003,13.0144,126601.6713
2008-11-06 14:30:00,27.64,27.92,27.64,27.88,136350.97493036214,13.0144,13.1463,13.0144,13.1274,136350.9749
2008-11-06 14:40:00,27.89,27.94,27.79,27.85,150696.3788300836,13.1322,13.1557,13.0851,13.1133,150696.3788
2008-11-06 14:50:00,27.85,27.93,27.7,27.85,147353.76044568245,13.1133,13.151,13.0427,13.1133,147353.7604
2008-11-06 15:00:00,27.86,27.89,27.51,27.54,178133.70473537606,13.118,13.1322,12.9532,12.9674,178133.7047
2008-11-06 15:10:00,27.54,27.69,27.49,27.65,165320.33426183846,12.9674,13.038,12.9438,13.0192,165320.3343
2008-11-06 15:20:00,27.65,27.69,27.48,27.61,205431.75487465184,13.0192,13.038,12.9391,13.0003,205431.7549
2008-11-06 15:30:00,27.61,27.66,27.48,27.51,247353.76044568248,13.0003,13.0239,12.9391,12.9532,247353.7604
2008-11-06 15:40:00,27.51,27.71,27.48,27.51,335236.76880222844,12.9532,13.0474,12.9391,12.9532,335236.7688
2008-11-06 15:50:00,27.51,27.61,27.49,27.6,421169.9164345404,12.9532,13.0003,12.9438,12.9956,421169.9164
2008-11-07 09:30:00,27.82,27.99,27.61,27.94,85236.76880222841,13.0992,13.1792,13.0003,13.1557,85236.7688
2008-11-07 09:40:00,27.94,28.13,27.87,28.08,94289.69359331476,13.1557,13.2452,13.1227,13.2216,94289.6936
2008-11-07 09:50:00,28.07,28.16,27.97,28.04,58356.54596100279,13.2169,13.2593,13.1698,13.2028,58356.546
2008-11-07 10:00:00,28.06,28.27,28.05,28.23,102506.96378830084,13.2122,13.3111,13.2075,13.2922,102506.9638
2008-11-07 10:10:00,28.2,28.32,28.11,28.12,45961.00278551533,13.2781,13.3346,13.2357,13.2405,45961.0028
2008-11-07 10:20:00,28.12,28.14,28.04,28.08,31337.04735376045,13.2405,13.2499,13.2028,13.2216,31337.0474
2008-11-07 10:30:00,28.05,28.26,27.99,28.24,58774.373259052925,13.2075,13.3064,13.1792,13.297,58774.3733
2008-11-07 10:40:00,28.27,28.54,28.26,28.51,107799.44289693594,13.3111,13.4382,13.3064,13.4241,107799.4429
2008-11-07 10:50:00,28.51,28.58,28.42,28.51,81058.49582172702,13.4241,13.457,13.3817,13.4241,81058.4958
2008-11-07 11:00:00,28.52,28.52,28.38,28.4,50557.10306406685,13.4288,13.4288,13.3629,13.3723,50557.1031
2008-11-07 11:10:00,28.4,28.42,28.25,28.35,22841.225626740947,13.3723,13.3817,13.3017,13.3487,22841.2256
2008-11-07 11:20:00,28.35,28.38,28.1,28.1,45682.45125348189,13.3487,13.3629,13.231,13.231,45682.4513
2008-11-07 11:30:00,28.1,28.23,28.05,28.19,50417.82729805014,13.231,13.2922,13.2075,13.2734,50417.8273
2008-11-07 11:40:00,28.18,28.25,28.14,28.24,27994.42896935933,13.2687,13.3017,13.2499,13.297,27994.429
2008-11-07 11:50:00,28.21,28.33,28.15,28.3,34540.38997214485,13.2828,13.3393,13.2546,13.3252,34540.39
2008-11-07 12:00:00,28.32,28.45,28.29,28.43,26601.671309192203,13.3346,13.3958,13.3205,13.3864,26601.6713
2008-11-07 12:10:00,28.43,28.44,28.25,28.26,24512.534818941505,13.3864,13.3911,13.3017,13.3064,24512.5348
2008-11-07 12:20:00,28.24,28.26,28.2,28.2,22841.225626740947,13.297,13.3064,13.2781,13.2781,22841.2256
2008-11-07 12:30:00,28.19,28.19,28.07,28.1,22841.225626740947,13.2734,13.2734,13.2169,13.231,22841.2256
2008-11-07 12:40:00,28.1,28.3,28.1,28.22,60445.68245125349,13.231,13.3252,13.231,13.2875,60445.6825
2008-11-07 12:50:00,28.22,28.3,28.2,28.29,26601.671309192203,13.2875,13.3252,13.2781,13.3205,26601.6713
2008-11-07 13:00:00,28.28,28.34,28.22,28.22,31058.49582172702,13.3158,13.344,13.2875,13.2875,31058.4958
2008-11-07 13:10:00,28.21,28.31,28.18,28.29,37186.6295264624,13.2828,13.3299,13.2687,13.3205,37186.6295
2008-11-07 13:20:00,28.3,28.38,28.28,28.36,31337.04735376045,13.3252,13.3629,13.3158,13.3535,31337.0474
2008-11-07 13:30:00,28.37,28.37,28.27,28.32,32590.529247910865,13.3582,13.3582,13.3111,13.3346,32590.5292
2008-11-07 13:40:00,28.31,28.45,28.29,28.45,61002.785515320335,13.3299,13.3958,13.3205,13.3958,61002.7855
2008-11-07 13:50:00,28.45,28.55,28.43,28.54,45821.72701949861,13.3958,13.4429,13.3864,13.4382,45821.727
2008-11-07 14:00:00,28.53,28.54,28.41,28.41,31754.874651810587,13.4335,13.4382,13.377,13.377,31754.8747
2008-11-07 14:10:00,28.41,28.46,28.41,28.43,35376.044568245125,13.377,13.4005,13.377,13.3864,35376.0446
2008-11-07 14:20:00,28.43,28.45,28.32,28.43,77994.42896935933,13.3864,13.3958,13.3346,13.3864,77994.429
2008-11-07 14:30:00,28.44,28.67,28.43,28.65,65459.61002785516,13.3911,13.4994,13.3864,13.49,65459.61
2008-11-07 14:40:00,28.67,28.73,28.63,28.66,45543.17548746518,13.4994,13.5277,13.4806,13.4947,45543.1755
2008-11-07 14:50:00,28.66,28.71,28.34,28.37,73816.15598885794,13.4947,13.5183,13.344,13.3582,73816.156
2008-11-07 15:00:00,28.34,28.48,28.26,28.38,85933.14763231199,13.344,13.41,13.3064,13.3629,85933.1476
2008-11-07 15:10:00,28.38,28.46,28.35,28.41,72284.12256267409,13.3629,13.4005,13.3487,13.377,72284.1226
2008-11-07 15:20:00,28.4,28.43,28.28,28.35,102924.79108635098,13.3723,13.3864,13.3158,13.3487,102924.7911
2008-11-07 15:30:00,28.35,28.48,28.29,28.38,83983.286908078,13.3487,13.41,13.3205,13.3629,83983.2869
2008-11-07 15:40:00,28.38,28.51,28.33,28.43,143593.3147632312,13.3629,13.4241,13.3393,13.3864,143593.3148
2008-11-07 15:50:00,28.43,28.6,28.35,28.57,269080.7799442897,13.3864,13.4665,13.3487,13.4523,269080.7799
2008-11-10 09:30:00,29.04,29.7,28.96,29.25,78412.25626740948,13.6736,13.9844,13.636,13.7725,78412.2563
2008-11-10 09:40:00,29.23,29.5,29.21,29.37,82729.80501392759,13.7631,13.8902,13.7537,13.829,82729.805
2008-11-10 09:50:00,29.39,29.45,29.22,29.34,63509.74930362117,13.8384,13.8667,13.7584,13.8149,63509.7493
2008-11-10 10:00:00,29.39,29.41,29.28,29.37,63091.92200557103,13.8384,13.8479,13.7866,13.829,63091.922
2008-11-10 10:10:00,29.37,29.45,29.36,29.39,72005.57103064067,13.829,13.8667,13.8243,13.8384,72005.571
2008-11-10 10:20:00,29.39,29.48,29.16,29.25,75069.63788300836,13.8384,13.8808,13.7301,13.7725,75069.6379
2008-11-10 10:30:00,29.25,29.3,29.14,29.28,37186.6295264624,13.7725,13.7961,13.7207,13.7866,37186.6295
2008-11-10 10:40:00,29.27,29.27,29.13,29.13,33426.183844011146,13.7819,13.7819,13.716,13.716,33426.1838
2008-11-10 10:50:00,29.12,29.16,29.01,29.09,29944.28969359332,13.7113,13.7301,13.6595,13.6972,29944.2897
2008-11-10 11:00:00,29.07,29.13,28.97,28.99,64763.2311977716,13.6878,13.716,13.6407,13.6501,64763.2312
2008-11-10 11:10:00,28.96,29.08,28.93,29.07,47075.20891364903,13.636,13.6925,13.6218,13.6878,47075.2089
2008-11-10 11:20:00,29.07,29.19,29.06,29.17,46378.83008356546,13.6878,13.7443,13.6831,13.7349,46378.8301
2008-11-10 11:30:00,29.17,29.25,29.11,29.22,38997.21448467967,13.7349,13.7725,13.7066,13.7584,38997.2145
2008-11-10 11:40:00,29.23,29.27,29.11,29.12,44428.96935933148,13.7631,13.7819,13.7066,13.7113,44428.9694
2008-11-10 11:50:00,29.11,29.14,28.95,29.08,140668.52367688023,13.7066,13.7207,13.6313,13.6925,140668.5237
2008-11-10 12:00:00,29.07,29.09,28.98,29.02,27994.42896935933,13.6878,13.6972,13.6454,13.6642,27994.429
2008-11-10 12:10:00,29.03,29.09,28.9,28.92,45961.00278551533,13.6689,13.6972,13.6077,13.6171,45961.0028
2008-11-10 12:20:00,28.91,28.97,28.83,28.89,117270.19498607244,13.6124,13.6407,13.5748,13.603,117270.195
2008-11-10 12:30:00,28.88,28.95,28.86,28.92,101810.58495821728,13.5983,13.6313,13.5889,13.6171,101810.585
2008-11-10 12:40:00,28.91,28.95,28.83,28.94,114484.67966573816,13.6124,13.6313,13.5748,13.6266,114484.6797
2008-11-10 12:50:00,28.94,28.95,28.86,28.94,89415.04178272981,13.6266,13.6313,13.5889,13.6266,89415.0418
2008-11-10 13:00:00,28.94,28.95,28.87,28.9,108356.5459610028,13.6266,13.6313,13.5936,13.6077,108356.546
2008-11-10 13:10:00,28.88,28.89,28.79,28.82,52367.68802228413,13.5983,13.603,13.5559,13.5701,52367.688
2008-11-10 13:20:00,28.81,28.96,28.78,28.93,125487.4651810585,13.5653,13.636,13.5512,13.6218,125487.4652
2008-11-10 13:30:00,28.94,28.99,28.85,28.86,58217.27019498608,13.6266,13.6501,13.5842,13.5889,58217.2702
2008-11-10 13:40:00,28.86,28.89,28.71,28.81,82869.0807799443,13.5889,13.603,13.5183,13.5653,82869.0808
2008-11-10 13:50:00,28.81,28.99,28.76,28.94,55849.58217270195,13.5653,13.6501,13.5418,13.6266,55849.5822
2008-11-10 14:00:00,28.92,29.01,28.84,28.99,35097.4930362117,13.6171,13.6595,13.5795,13.6501,35097.493
2008-11-10 14:10:00,28.96,28.99,28.8,28.84,41504.178272980505,13.636,13.6501,13.5606,13.5795,41504.1783
2008-11-10 14:20:00,28.88,28.91,28.76,28.83,60027.85515320335,13.5983,13.6124,13.5418,13.5748,60027.8552
2008-11-10 14:30:00,28.83,28.86,28.71,28.81,69777.15877437327,13.5748,13.5889,13.5183,13.5653,69777.1588
2008-11-10 14:40:00,28.81,28.86,28.76,28.79,105988.85793871866,13.5653,13.5889,13.5418,13.5559,105988.8579
2008-11-10 14:50:00,28.79,28.86,28.74,28.83,80083.56545961004,13.5559,13.5889,13.5324,13.5748,80083.5655
2008-11-10 15:00:00,28.81,28.87,28.66,28.81,169916.43454038998,13.5653,13.5936,13.4947,13.5653,169916.4345
2008-11-10 15:10:00,28.81,28.99,28.76,28.83,134540.38997214485,13.5653,13.6501,13.5418,13.5748,134540.39
2008-11-10 15:20:00,28.81,28.9,28.76,28.86,155292.4791086351,13.5653,13.6077,13.5418,13.5889,155292.4791
2008-11-10 15:30:00,28.86,28.99,28.79,28.85,166573.81615598887,13.5889,13.6501,13.5559,13.5842,166573.8162
2008-11-10 15:40:00,28.84,29.03,28.84,28.98,210445.6824512535,13.5795,13.6689,13.5795,13.6454,210445.6825
2008-11-10 15:50:00,28.99,29.19,28.99,29.18,286350.97493036214,13.6501,13.7443,13.6501,13.7396,286350.9749
2008-11-11 09:30:00,28.82,29.19,28.53,28.71,70473.53760445683,13.5701,13.7443,13.4335,13.5183,70473.5376
2008-11-11 09:40:00,28.7,28.72,28.62,28.65,41364.902506963794,13.5135,13.523,13.4759,13.49,41364.9025
2008-11-11 09:50:00,28.64,28.65,28.41,28.55,69359.33147632312,13.4853,13.49,13.377,13.4429,69359.3315
2008-11-11 10:00:00,28.55,28.57,28.44,28.46,59052.92479108636,13.4429,13.4523,13.3911,13.4005,59052.9248
2008-11-11 10:10:00,28.47,28.6,28.47,28.53,93036.21169916436,13.4053,13.4665,13.4053,13.4335,93036.2117
2008-11-11 10:20:00,28.53,28.73,28.41,28.41,84818.94150417828,13.4335,13.5277,13.377,13.377,84818.9415
2008-11-11 10:30:00,28.4,28.47,28.33,28.36,70334.26183844011,13.3723,13.4053,13.3393,13.3535,70334.2618
2008-11-11 10:40:00,28.35,28.48,28.34,28.43,70055.71030640669,13.3487,13.41,13.344,13.3864,70055.7103
2008-11-11 10:50:00,28.43,28.45,28.25,28.26,114345.40389972144,13.3864,13.3958,13.3017,13.3064,114345.4039
2008-11-11 11:00:00,28.25,28.33,28.22,28.31,105013.92757660168,13.3017,13.3393,13.2875,13.3299,105013.9276
2008-11-11 11:10:00,28.3,28.33,28.21,28.27,49860.72423398329,13.3252,13.3393,13.2828,13.3111,49860.7242
2008-11-11 11:20:00,28.26,28.4,28.25,28.39,43871.86629526463,13.3064,13.3723,13.3017,13.3676,43871.8663
2008-11-11 11:30:00,28.39,28.43,28.26,28.33,81476.32311977717,13.3676,13.3864,13.3064,13.3393,81476.3231
2008-11-11 11:40:00,28.32,28.43,28.25,28.26,112395.54317548747,13.3346,13.3864,13.3017,13.3064,112395.5432
2008-11-11 11:50:00,28.26,28.27,28.15,28.17,164206.12813370474,13.3064,13.3111,13.2546,13.264,164206.1281
2008-11-11 12:00:00,28.19,28.27,28.16,28.2,222423.3983286908,13.2734,13.3111,13.2593,13.2781,222423.3983
2008-11-11 12:10:00,28.19,28.24,28.15,28.17,79526.46239554317,13.2734,13.297,13.2546,13.264,79526.4624
2008-11-11 12:20:00,28.17,28.2,28.13,28.17,96796.6573816156,13.264,13.2781,13.2452,13.264,96796.6574
2008-11-11 12:30:00,28.16,28.24,28.15,28.2,74233.98328690809,13.2593,13.297,13.2546,13.2781,74233.9833
2008-11-11 12:40:00,28.2,28.22,28.12,28.12,68245.12534818942,13.2781,13.2875,13.2405,13.2405,68245.1253
2008-11-11 12:50:00,28.12,28.29,28.12,28.24,63231.197771587744,13.2405,13.3205,13.2405,13.297,63231.1978
2008-11-11 13:00:00,28.24,28.27,28.17,28.23,55431.754874651815,13.297,13.3111,13.264,13.2922,55431.7549
2008-11-11 13:10:00,28.22,28.28,28.2,28.22,55292.4791086351,13.2875,13.3158,13.2781,13.2875,55292.4791
2008-11-11 13:20:00,28.22,28.29,28.17,28.23,109470.7520891365,13.2875,13.3205,13.264,13.2922,109470.7521
2008-11-11 13:30:00,28.23,28.26,28.21,28.23,70612.81337047354,13.2922,13.3064,13.2828,13.2922,70612.8134
2008-11-11 13:40:00,28.23,28.4,28.23,28.33,68802.22841225627,13.2922,13.3723,13.2922,13.3393,68802.2284
2008-11-11 13:50:00,28.33,28.53,28.29,28.5,87604.45682451254,13.3393,13.4335,13.3205,13.4194,87604.4568
2008-11-11 14:00:00,28.49,28.64,28.33,28.37,128272.98050139275,13.4147,13.4853,13.3393,13.3582,128272.9805
2008-11-11 14:10:00,28.37,28.42,28.33,28.41,121727.01949860725,13.3582,13.3817,13.3393,13.377,121727.0195
2008-11-11 14:20:00,28.42,28.73,28.41,28.7,155292.4791086351,13.3817,13.5277,13.377,13.5135,155292.4791
2008-11-11 14:30:00,28.7,28.74,28.5,28.52,136072.4233983287,13.5135,13.5324,13.4194,13.4288,136072.4234
2008-11-11 14:40:00,28.5,28.54,28.33,28.39,123537.60445682453,13.4194,13.4382,13.3393,13.3676,123537.6045
2008-11-11 14:50:00,28.39,28.39,28.11,28.18,221727.0194986073,13.3676,13.3676,13.2357,13.2687,221727.0195
2008-11-11 15:00:00,28.18,28.4,28.18,28.32,127437.32590529248,13.2687,13.3723,13.2687,13.3346,127437.3259
2008-11-11 15:10:00,28.3,28.41,28.28,28.39,110306.40668523675,13.3252,13.377,13.3158,13.3676,110306.4067
2008-11-11 15:20:00,28.39,28.42,28.27,28.33,120194.9860724234,13.3676,13.3817,13.3111,13.3393,120194.9861
2008-11-11 15:30:00,28.33,28.34,28.07,28.07,281894.1504178273,13.3393,13.344,13.2169,13.2169,281894.1504
2008-11-11 15:40:00,28.06,28.33,28.06,28.33,222701.94986072424,13.2122,13.3393,13.2122,13.3393,222701.9499
2008-11-11 15:50:00,28.33,28.4,28.22,28.27,289136.4902506964,13.3393,13.3723,13.2875,13.3111,289136.4903
2008-11-12 09:30:00,27.69,27.8,27.45,27.5,85236.76880222841,13.038,13.0898,12.925,12.9485,85236.7688
2008-11-12 09:40:00,27.51,27.78,27.51,27.73,62256.26740947076,12.9532,13.0804,12.9532,13.0568,62256.2674
2008-11-12 09:50:00,27.74,27.82,27.66,27.68,64902.50696378831,13.0615,13.0992,13.0239,13.0333,64902.507
2008-11-12 10:00:00,27.7,27.77,27.36,27.38,102506.96378830084,13.0427,13.0757,12.8826,12.892,102506.9638
2008-11-12 10:10:00,27.38,27.64,27.36,27.46,96100.27855153204,12.892,13.0144,12.8826,12.9297,96100.2786
2008-11-12 10:20:00,27.46,27.67,27.4,27.49,98467.96657381616,12.9297,13.0286,12.9014,12.9438,98467.9666
2008-11-12 10:30:00,27.47,27.56,27.18,27.27,130779.9442896936,12.9344,12.9768,12.7978,12.8402,130779.9443
2008-11-12 10:40:00,27.25,27.37,27.13,27.33,87883.00835654596,12.8308,12.8873,12.7743,12.8685,87883.0084
2008-11-12 10:50:00,27.33,27.44,27.3,27.33,82451.25348189415,12.8685,12.9203,12.8544,12.8685,82451.2535
2008-11-12 11:00:00,27.34,27.39,27.23,27.33,142479.1086350975,12.8732,12.8967,12.8214,12.8685,142479.1086
2008-11-12 11:10:00,27.35,27.44,27.21,27.38,135515.32033426184,12.8779,12.9203,12.812,12.892,135515.3203
2008-11-12 11:20:00,27.38,27.42,27.22,27.25,137465.18105849583,12.892,12.9109,12.8167,12.8308,137465.1811
2008-11-12 11:30:00,27.25,27.33,27.18,27.22,118105.84958217273,12.8308,12.8685,12.7978,12.8167,118105.8496
2008-11-12 11:40:00,27.21,27.22,27.1,27.16,94707.52089136493,12.812,12.8167,12.7602,12.7884,94707.5209
2008-11-12 11:50:00,27.16,27.23,27.1,27.2,96796.6573816156,12.7884,12.8214,12.7602,12.8073,96796.6574
2008-11-12 12:00:00,27.18,27.25,27.07,27.11,102228.41225626742,12.7978,12.8308,12.7461,12.7649,102228.4123
2008-11-12 12:10:00,27.12,27.15,27.02,27.1,92757.66016713092,12.7696,12.7837,12.7225,12.7602,92757.6602
2008-11-12 12:20:00,27.1,27.2,27.03,27.13,66155.98885793872,12.7602,12.8073,12.7272,12.7743,66155.9889
2008-11-12 12:30:00,27.13,27.24,27.08,27.14,85097.4930362117,12.7743,12.8261,12.7508,12.779,85097.493
2008-11-12 12:40:00,27.13,27.15,27.1,27.11,68105.84958217271,12.7743,12.7837,12.7602,12.7649,68105.8496
2008-11-12 12:50:00,27.13,27.21,27.07,27.21,65877.4373259053,12.7743,12.812,12.7461,12.812,65877.4373
2008-11-12 13:00:00,27.2,27.21,27.05,27.08,80083.56545961004,12.8073,12.812,12.7366,12.7508,80083.5655
2008-11-12 13:10:00,27.08,27.11,26.93,26.97,100139.27576601673,12.7508,12.7649,12.6801,12.699,100139.2758
2008-11-12 13:20:00,26.96,27.01,26.92,27.01,66852.36768802229,12.6943,12.7178,12.6754,12.7178,66852.3677
2008-11-12 13:30:00,27.0,27.02,26.9,26.9,173259.0529247911,12.7131,12.7225,12.666,12.666,173259.0529
2008-11-12 13:40:00,26.9,26.96,26.88,26.92,105013.92757660168,12.666,12.6943,12.6566,12.6754,105013.9276
2008-11-12 13:50:00,26.92,26.92,26.81,26.87,135933.14763231197,12.6754,12.6754,12.6236,12.6519,135933.1476
2008-11-12 14:00:00,26.87,26.91,26.8,26.88,113091.92200557105,12.6519,12.6707,12.6189,12.6566,113091.922
2008-11-12 14:10:00,26.89,26.94,26.82,26.89,105988.85793871866,12.6613,12.6848,12.6283,12.6613,105988.8579
2008-11-12 14:20:00,26.89,26.95,26.86,26.87,100835.65459610028,12.6613,12.6896,12.6472,12.6519,100835.6546
2008-11-12 14:30:00,26.87,26.96,26.84,26.92,148189.41504178275,12.6519,12.6943,12.6378,12.6754,148189.415
2008-11-12 14:40:00,26.92,26.96,26.86,26.86,187047.3537604457,12.6754,12.6943,12.6472,12.6472,187047.3538
2008-11-12 14:50:00,26.87,26.88,26.78,26.82,212534.8189415042,12.6519,12.6566,12.6095,12.6283,212534.8189
2008-11-12 15:00:00,26.83,26.9,26.8,26.83,163788.3008356546,12.633,12.666,12.6189,12.633,163788.3008
2008-11-12 15:10:00,26.84,26.92,26.82,26.91,228690.8077994429,12.6378,12.6754,12.6283,12.6707,228690.8078
2008-11-12 15:20:00,26.9,26.91,26.76,26.82,187743.73259052925,12.666,12.6707,12.6001,12.6283,187743.7326
2008-11-12 15:30:00,26.82,26.92,26.73,26.79,230779.9442896936,12.6283,12.6754,12.586,12.6142,230779.9443
2008-11-12 15:40:00,26.79,26.9,26.6,26.72,342061.28133704735,12.6142,12.666,12.5248,12.5813,342061.2813
2008-11-12 15:50:00,26.72,26.75,26.64,26.67,413509.7493036212,12.5813,12.5954,12.5436,12.5577,413509.7493
2008-11-13 09:30:00,26.86,27.09,26.72,26.9,111559.8885793872,12.6472,12.7555,12.5813,12.666,111559.8886
2008-11-13 09:40:00,26.91,26.95,26.7,26.92,75626.74094707522,12.6707,12.6896,12.5718,12.6754,75626.7409
2008-11-13 09:50:00,26.92,26.96,26.62,26.69,155571.03064066853,12.6754,12.6943,12.5342,12.5671,155571.0306
2008-11-13 10:00:00,26.69,26.78,26.56,26.6,244707.52089136493,12.5671,12.6095,12.5059,12.5248,244707.5209
2008-11-13 10:10:00,26.6,26.84,26.6,26.72,167270.19498607243,12.5248,12.6378,12.5248,12.5813,167270.195
2008-11-13 10:20:00,26.73,26.82,26.67,26.7,160724.23398328692,12.586,12.6283,12.5577,12.5718,160724.234
2008-11-13 10:30:00,26.72,26.81,26.62,26.67,127298.05013927576,12.5813,12.6236,12.5342,12.5577,127298.0501
2008-11-13 10:40:00,26.68,26.69,26.42,26.46,170891.36490250696,12.5624,12.5671,12.44,12.4588,170891.3649
2008-11-13 10:50:00,26.46,26.52,26.37,26.42,154735.37604456826,12.4588,12.4871,12.4165,12.44,154735.376
2008-11-13 11:00:00,26.42,26.47,26.26,26.36,188718.66295264623,12.44,12.4635,12.3647,12.4117,188718.663
2008-11-13 11:10:00,26.36,26.49,26.31,26.31,95264.62395543176,12.4117,12.473,12.3882,12.3882,95264.624
2008-11-13 11:20:00,26.31,26.47,26.29,26.42,160863.50974930363,12.3882,12.4635,12.3788,12.44,160863.5097
2008-11-13 11:30:00,26.42,26.42,26.14,26.21,232033.426183844,12.44,12.44,12.3082,12.3411,232033.4262
2008-11-13 11:40:00,26.22,26.31,26.13,26.17,147214.48467966574,12.3458,12.3882,12.3035,12.3223,147214.4847
2008-11-13 11:50:00,26.18,26.37,26.16,26.26,196935.9331476323,12.327,12.4165,12.3176,12.3647,196935.9331
2008-11-13 12:00:00,26.27,26.35,26.19,26.2,77855.15320334262,12.3694,12.407,12.3317,12.3364,77855.1532
2008-11-13 12:10:00,26.2,26.27,26.12,26.13,68802.22841225627,12.3364,12.3694,12.2987,12.3035,68802.2284
2008-11-13 12:20:00,26.13,26.18,26.01,26.07,125626.74094707522,12.3035,12.327,12.2469,12.2752,125626.7409
2008-11-13 12:30:00,26.09,26.11,26.01,26.06,87047.3537604457,12.2846,12.294,12.2469,12.2705,87047.3538
2008-11-13 12:40:00,26.07,26.1,25.86,25.89,92200.55710306409,12.2752,12.2893,12.1763,12.1904,92200.5571
2008-11-13 12:50:00,25.88,25.92,25.47,25.47,236211.69916434545,12.1857,12.2046,11.9927,11.9927,236211.6992
2008-11-13 13:00:00,25.47,25.68,25.44,25.6,146935.9331476323,11.9927,12.0916,11.9786,12.0539,146935.9331
2008-11-13 13:10:00,25.6,25.77,25.45,25.65,172423.39832869082,12.0539,12.1339,11.9833,12.0774,172423.3983
2008-11-13 13:20:00,25.66,25.81,25.6,25.8,129944.28969359332,12.0821,12.1528,12.0539,12.1481,129944.2897
2008-11-13 13:30:00,25.83,25.91,25.67,25.75,293454.0389972145,12.1622,12.1999,12.0869,12.1245,293454.039
2008-11-13 13:40:00,25.75,25.97,25.63,25.63,348050.13927576604,12.1245,12.2281,12.068,12.068,348050.1393
2008-11-13 13:50:00,25.63,26.01,25.52,25.81,331476.3231197772,12.068,12.2469,12.0162,12.1528,331476.3231
2008-11-13 14:00:00,25.8,25.89,25.55,25.7,184679.6657381616,12.1481,12.1904,12.0304,12.101,184679.6657
2008-11-13 14:10:00,25.7,25.83,25.62,25.63,177158.77437325908,12.101,12.1622,12.0633,12.068,177158.7744
2008-11-13 14:20:00,25.63,26.09,25.63,26.01,273676.8802228412,12.068,12.2846,12.068,12.2469,273676.8802
2008-11-13 14:30:00,26.0,26.09,25.78,26.08,408913.64902506967,12.2422,12.2846,12.1387,12.2799,408913.649
2008-11-13 14:40:00,26.06,26.12,25.88,26.1,309610.0278551532,12.2705,12.2987,12.1857,12.2893,309610.0279
2008-11-13 14:50:00,26.1,26.19,25.97,25.99,278830.08356545964,12.2893,12.3317,12.2281,12.2375,278830.0836
2008-11-13 15:00:00,25.99,26.06,25.63,25.7,320055.7103064067,12.2375,12.2705,12.068,12.101,320055.7103
2008-11-13 15:10:00,25.69,25.96,25.63,25.82,251253.48189415043,12.0963,12.2234,12.068,12.1575,251253.4819
2008-11-13 15:20:00,25.82,26.21,25.78,26.2,274094.7075208914,12.1575,12.3411,12.1387,12.3364,274094.7075
2008-11-13 15:30:00,26.21,26.44,26.04,26.24,464902.5069637883,12.3411,12.4494,12.2611,12.3552,464902.507
2008-11-13 15:40:00,26.25,26.51,26.25,26.31,637604.4568245126,12.36,12.4824,12.36,12.3882,637604.4568
2008-11-13 15:50:00,26.31,26.74,26.29,26.72,576323.1197771588,12.3882,12.5907,12.3788,12.5813,576323.1198
2008-11-14 09:30:00,26.31,26.79,26.24,26.51,85236.76880222841,12.3882,12.6142,12.3552,12.4824,85236.7688
2008-11-14 09:40:00,26.48,26.78,26.48,26.56,136768.80222841227,12.4682,12.6095,12.4682,12.5059,136768.8022
2008-11-14 09:50:00,26.57,26.82,26.56,26.7,142757.66016713093,12.5106,12.6283,12.5059,12.5718,142757.6602
2008-11-14 10:00:00,26.71,26.79,26.47,26.54,144011.14206128134,12.5765,12.6142,12.4635,12.4965,144011.1421
2008-11-14 10:10:00,26.53,26.58,26.39,26.39,138022.28412256268,12.4918,12.5153,12.4259,12.4259,138022.2841
2008-11-14 10:20:00,26.39,26.52,26.36,26.47,86908.07799442897,12.4259,12.4871,12.4117,12.4635,86908.078
2008-11-14 10:30:00,26.48,26.52,26.27,26.31,109749.30362116992,12.4682,12.4871,12.3694,12.3882,109749.3036
2008-11-14 10:40:00,26.32,26.41,26.31,26.34,95403.89972144848,12.3929,12.4353,12.3882,12.4023,95403.8997
2008-11-14 10:50:00,26.36,26.46,26.34,26.36,119916.43454038998,12.4117,12.4588,12.4023,12.4117,119916.4345
2008-11-14 11:00:00,26.35,26.51,26.34,26.49,92896.93593314764,12.407,12.4824,12.4023,12.473,92896.9359
2008-11-14 11:10:00,26.48,26.59,26.48,26.52,112116.99164345404,12.4682,12.52,12.4682,12.4871,112116.9916
2008-11-14 11:20:00,26.52,26.52,26.34,26.34,92479.1086350975,12.4871,12.4871,12.4023,12.4023,92479.1086
2008-11-14 11:30:00,26.34,26.47,26.34,26.4,99164.34540389972,12.4023,12.4635,12.4023,12.4306,99164.3454
2008-11-14 11:40:00,26.42,26.42,26.33,26.38,58635.09749303621,12.44,12.44,12.3976,12.4212,58635.0975
2008-11-14 11:50:00,26.42,26.44,26.36,26.43,56406.6852367688,12.44,12.4494,12.4117,12.4447,56406.6852
2008-11-14 12:00:00,26.42,26.44,26.31,26.32,183286.90807799445,12.44,12.4494,12.3882,12.3929,183286.9081
2008-11-14 12:10:00,26.31,26.4,26.21,26.24,91782.72980501394,12.3882,12.4306,12.3411,12.3552,91782.7298
2008-11-14 12:20:00,26.26,26.52,26.25,26.49,93175.48746518108,12.3647,12.4871,12.36,12.473,93175.4875
2008-11-14 12:30:00,26.47,26.66,26.39,26.64,108635.0974930362,12.4635,12.553,12.4259,12.5436,108635.0975
2008-11-14 12:40:00,26.67,26.67,26.53,26.54,30779.944289693594,12.5577,12.5577,12.4918,12.4965,30779.9443
2008-11-14 12:50:00,26.54,26.67,26.52,26.52,45961.00278551533,12.4965,12.5577,12.4871,12.4871,45961.0028
2008-11-14 13:00:00,26.52,26.52,26.46,26.46,38440.11142061282,12.4871,12.4871,12.4588,12.4588,38440.1114
2008-11-14 13:10:00,26.46,26.54,26.39,26.5,94846.79665738162,12.4588,12.4965,12.4259,12.4777,94846.7967
2008-11-14 13:20:00,26.48,26.62,26.39,26.57,76601.6713091922,12.4682,12.5342,12.4259,12.5106,76601.6713
2008-11-14 13:30:00,26.59,26.72,26.52,26.59,114066.85236768804,12.52,12.5813,12.4871,12.52,114066.8524
2008-11-14 13:40:00,26.59,26.62,26.39,26.49,44568.24512534819,12.52,12.5342,12.4259,12.473,44568.2451
2008-11-14 13:50:00,26.5,26.64,26.48,26.55,64902.50696378831,12.4777,12.5436,12.4682,12.5012,64902.507
2008-11-14 14:00:00,26.57,26.77,26.52,26.71,107242.33983286908,12.5106,12.6048,12.4871,12.5765,107242.3398
2008-11-14 14:10:00,26.7,27.0,26.64,26.98,117827.29805013927,12.5718,12.7131,12.5436,12.7037,117827.2981
2008-11-14 14:20:00,26.98,27.0,26.64,26.64,255153.2033426184,12.7037,12.7131,12.5436,12.5436,255153.2033
2008-11-14 14:30:00,26.64,26.72,26.58,26.67,140668.52367688023,12.5436,12.5813,12.5153,12.5577,140668.5237
2008-11-14 14:40:00,26.68,26.84,26.57,26.69,355988.8579387187,12.5624,12.6378,12.5106,12.5671,355988.8579
2008-11-14 14:50:00,26.66,26.87,26.59,26.79,365181.0584958217,12.553,12.6519,12.52,12.6142,365181.0585
2008-11-14 15:00:00,26.8,26.93,26.64,26.84,161420.61281337048,12.6189,12.6801,12.5436,12.6378,161420.6128
2008-11-14 15:10:00,26.85,26.92,26.47,26.49,193871.86629526463,12.6425,12.6754,12.4635,12.473,193871.8663
2008-11-14 15:20:00,26.51,26.7,26.42,26.54,144011.14206128134,12.4824,12.5718,12.44,12.4965,144011.1421
2008-11-14 15:30:00,26.54,26.56,26.18,26.32,213509.7493036212,12.4965,12.5059,12.327,12.3929,213509.7493
2008-11-14 15:40:00,26.34,26.44,26.19,26.39,278133.70473537606,12.4023,12.4494,12.3317,12.4259,278133.7047
2008-11-14 15:50:00,26.39,26.45,25.84,25.85,434401.1142061282,12.4259,12.4541,12.1669,12.1716,434401.1142
2008-11-17 09:30:00,25.91,26.13,25.83,25.93,106685.23676880224,12.1999,12.3035,12.1622,12.2093,106685.2368
2008-11-17 09:40:00,25.92,26.03,25.85,26.02,54317.54874651811,12.2046,12.2564,12.1716,12.2517,54317.5487
2008-11-17 09:50:00,26.01,26.05,25.89,25.98,146239.55431754875,12.2469,12.2658,12.1904,12.2328,146239.5543
2008-11-17 10:00:00,25.98,25.99,25.79,25.86,107103.06406685236,12.2328,12.2375,12.1434,12.1763,107103.0641
2008-11-17 10:10:00,25.85,25.88,25.68,25.75,114484.67966573816,12.1716,12.1857,12.0916,12.1245,114484.6797
2008-11-17 10:20:00,25.73,25.75,25.57,25.62,73119.77715877438,12.1151,12.1245,12.0398,12.0633,73119.7772
2008-11-17 10:30:00,25.62,25.71,25.58,25.64,74373.2590529248,12.0633,12.1057,12.0445,12.0727,74373.2591
2008-11-17 10:40:00,25.64,25.68,25.54,25.63,67548.74651810585,12.0727,12.0916,12.0256,12.068,67548.7465
2008-11-17 10:50:00,25.65,25.68,25.54,25.59,62674.0947075209,12.0774,12.0916,12.0256,12.0492,62674.0947
2008-11-17 11:00:00,25.6,25.68,25.57,25.66,92618.3844011142,12.0539,12.0916,12.0398,12.0821,92618.3844
2008-11-17 11:10:00,25.67,25.74,25.65,25.68,55431.754874651815,12.0869,12.1198,12.0774,12.0916,55431.7549
2008-11-17 11:20:00,25.67,25.68,25.5,25.51,141922.00557103066,12.0869,12.0916,12.0068,12.0115,141922.0056
2008-11-17 11:30:00,25.53,25.59,25.41,25.42,142479.1086350975,12.0209,12.0492,11.9644,11.9691,142479.1086
2008-11-17 11:40:00,25.42,25.5,25.28,25.46,58077.99442896936,11.9691,12.0068,11.9032,11.988,58077.9944
2008-11-17 11:50:00,25.46,25.63,25.44,25.63,120752.08913649026,11.988,12.068,11.9786,12.068,120752.0891
2008-11-17 12:00:00,25.63,25.84,25.63,25.8,97075.20891364902,12.068,12.1669,12.068,12.1481,97075.2089
2008-11-17 12:10:00,25.78,25.82,25.68,25.68,138857.93871866295,12.1387,12.1575,12.0916,12.0916,138857.9387
2008-11-17 12:20:00,25.69,25.74,25.66,25.69,109331.4763231198,12.0963,12.1198,12.0821,12.0963,109331.4763
2008-11-17 12:30:00,25.68,25.72,25.59,25.6,130222.84122562676,12.0916,12.1104,12.0492,12.0539,130222.8412
2008-11-17 12:40:00,25.61,25.74,25.6,25.73,132451.25348189415,12.0586,12.1198,12.0539,12.1151,132451.2535
2008-11-17 12:50:00,25.72,25.83,25.63,25.66,166991.643454039,12.1104,12.1622,12.068,12.0821,166991.6435
2008-11-17 13:00:00,25.64,25.7,25.57,25.58,140807.79944289694,12.0727,12.101,12.0398,12.0445,140807.7994
2008-11-17 13:10:00,25.58,25.68,25.54,25.68,101114.20612813372,12.0445,12.0916,12.0256,12.0916,101114.2061
2008-11-17 13:20:00,25.7,25.83,25.68,25.8,89972.14484679667,12.101,12.1622,12.0916,12.1481,89972.1448
2008-11-17 13:30:00,25.81,25.84,25.68,25.69,59610.02785515321,12.1528,12.1669,12.0916,12.0963,59610.0279
2008-11-17 13:40:00,25.68,25.7,25.58,25.6,93175.48746518108,12.0916,12.101,12.0445,12.0539,93175.4875
2008-11-17 13:50:00,25.6,25.68,25.58,25.6,113649.0250696379,12.0539,12.0916,12.0445,12.0539,113649.0251
2008-11-17 14:00:00,25.6,25.6,25.37,25.47,100696.37883008356,12.0539,12.0539,11.9456,11.9927,100696.3788
2008-11-17 14:10:00,25.47,25.54,25.38,25.47,103342.61838440112,11.9927,12.0256,11.9503,11.9927,103342.6184
2008-11-17 14:20:00,25.46,25.52,25.27,25.3,154178.2729805014,11.988,12.0162,11.8985,11.9126,154178.273
2008-11-17 14:30:00,25.3,25.57,25.22,25.52,192200.5571030641,11.9126,12.0398,11.875,12.0162,192200.5571
2008-11-17 14:40:00,25.52,25.55,25.33,25.35,126740.94707520893,12.0162,12.0304,11.9268,11.9362,126740.9471
2008-11-17 14:50:00,25.36,25.42,25.24,25.28,186072.4233983287,11.9409,11.9691,11.8844,11.9032,186072.4234
2008-11-17 15:00:00,25.28,25.5,25.19,25.47,225069.6378830084,11.9032,12.0068,11.8608,11.9927,225069.6379
2008-11-17 15:10:00,25.47,25.6,25.4,25.5,178551.5320334262,11.9927,12.0539,11.9597,12.0068,178551.532
2008-11-17 15:20:00,25.48,25.54,25.24,25.33,136072.4233983287,11.9974,12.0256,11.8844,11.9268,136072.4234
2008-11-17 15:30:00,25.34,25.37,25.08,25.19,192200.5571030641,11.9315,11.9456,11.8091,11.8608,192200.5571
2008-11-17 15:40:00,25.18,25.35,25.09,25.11,161281.33704735377,11.8561,11.9362,11.8138,11.8232,161281.337
2008-11-17 15:50:00,25.12,25.21,24.99,24.99,282451.2534818941,11.8279,11.8703,11.7667,11.7667,282451.2535
2008-11-18 09:30:00,24.91,24.94,24.61,24.92,134401.11420612814,11.729,11.7431,11.5878,11.7337,134401.1142
2008-11-18 09:40:00,24.91,25.07,24.88,24.92,99025.06963788302,11.729,11.8043,11.7149,11.7337,99025.0696
2008-11-18 09:50:00,24.92,25.02,24.79,24.84,92896.93593314764,11.7337,11.7808,11.6725,11.696,92896.9359
2008-11-18 10:00:00,24.84,24.85,24.54,24.59,97771.5877437326,11.696,11.7008,11.5548,11.5783,97771.5877
2008-11-18 10:10:00,24.58,24.68,24.51,24.68,110306.40668523675,11.5736,11.6207,11.5407,11.6207,110306.4067
2008-11-18 10:20:00,24.68,24.82,24.68,24.8,179247.91086350975,11.6207,11.6866,11.6207,11.6772,179247.9109
2008-11-18 10:30:00,24.81,24.82,24.53,24.57,180919.22005571032,11.6819,11.6866,11.5501,11.5689,180919.2201
2008-11-18 10:40:00,24.55,24.61,24.48,24.5,97493.03621169916,11.5595,11.5878,11.5265,11.536,97493.0362
2008-11-18 10:50:00,24.51,24.63,24.43,24.52,114623.95543175488,11.5407,11.5972,11.503,11.5454,114623.9554
2008-11-18 11:00:00,24.52,24.53,24.37,24.4,92061.28133704736,11.5454,11.5501,11.4747,11.4889,92061.2813
2008-11-18 11:10:00,24.39,24.46,24.35,24.46,58217.27019498608,11.4842,11.5171,11.4653,11.5171,58217.2702
2008-11-18 11:20:00,24.46,24.51,24.38,24.41,78690.8077994429,11.5171,11.5407,11.4795,11.4936,78690.8078
2008-11-18 11:30:00,24.4,24.7,24.38,24.69,123537.60445682453,11.4889,11.6301,11.4795,11.6254,123537.6045
2008-11-18 11:40:00,24.69,24.7,24.57,24.63,144150.41782729805,11.6254,11.6301,11.5689,11.5972,144150.4178
2008-11-18 11:50:00,24.63,24.67,24.53,24.6,123398.3286908078,11.5972,11.616,11.5501,11.583,123398.3287
2008-11-18 12:00:00,24.61,24.63,24.58,24.59,75348.1894150418,11.5878,11.5972,11.5736,11.5783,75348.1894
2008-11-18 12:10:00,24.58,24.6,24.5,24.5,92200.55710306409,11.5736,11.583,11.536,11.536,92200.5571
2008-11-18 12:20:00,24.5,24.51,24.33,24.34,68384.40111420614,11.536,11.5407,11.4559,11.4606,68384.4011
2008-11-18 12:30:00,24.34,24.35,24.22,24.25,90111.42061281338,11.4606,11.4653,11.4041,11.4182,90111.4206
2008-11-18 12:40:00,24.25,24.27,24.16,24.25,83286.90807799443,11.4182,11.4277,11.3759,11.4182,83286.9081
2008-11-18 12:50:00,24.25,24.33,24.2,24.32,87047.3537604457,11.4182,11.4559,11.3947,11.4512,87047.3538
2008-11-18 13:00:00,24.31,24.31,24.14,24.18,68523.67688022285,11.4465,11.4465,11.3664,11.3853,68523.6769
2008-11-18 13:10:00,24.16,24.2,24.05,24.12,105292.4791086351,11.3759,11.3947,11.3241,11.357,105292.4791
2008-11-18 13:20:00,24.12,24.27,24.11,24.27,64066.85236768803,11.357,11.4277,11.3523,11.4277,64066.8524
2008-11-18 13:30:00,24.26,24.26,24.0,24.05,99303.62116991644,11.423,11.423,11.3005,11.3241,99303.6212
2008-11-18 13:40:00,24.06,24.12,23.88,23.92,136629.52646239556,11.3288,11.357,11.244,11.2629,136629.5265
2008-11-18 13:50:00,23.92,24.08,23.9,24.06,89415.04178272981,11.2629,11.3382,11.2534,11.3288,89415.0418
2008-11-18 14:00:00,24.07,24.07,23.81,23.88,123816.15598885796,11.3335,11.3335,11.2111,11.244,123816.156
2008-11-18 14:10:00,23.88,24.06,23.85,23.92,103203.3426183844,11.244,11.3288,11.2299,11.2629,103203.3426
2008-11-18 14:20:00,23.92,24.09,23.9,24.05,57242.33983286908,11.2629,11.3429,11.2534,11.3241,57242.3398
2008-11-18 14:30:00,24.04,24.06,23.85,23.98,55153.203342618384,11.3194,11.3288,11.2299,11.2911,55153.2033
2008-11-18 14:40:00,23.98,24.02,23.68,23.71,116016.713091922,11.2911,11.3099,11.1499,11.164,116016.7131
2008-11-18 14:50:00,23.67,23.78,23.64,23.71,103203.3426183844,11.1451,11.1969,11.131,11.164,103203.3426
2008-11-18 15:00:00,23.72,23.97,23.69,23.96,143871.86629526463,11.1687,11.2864,11.1546,11.2817,143871.8663
2008-11-18 15:10:00,23.96,24.23,23.95,24.23,190668.52367688023,11.2817,11.4088,11.277,11.4088,190668.5237
2008-11-18 15:20:00,24.22,24.43,24.02,24.17,208077.99442896937,11.4041,11.503,11.3099,11.3806,208077.9944
2008-11-18 15:30:00,24.18,24.25,24.05,24.15,210027.85515320336,11.3853,11.4182,11.3241,11.3712,210027.8552
2008-11-18 15:40:00,24.16,24.35,24.07,24.32,333844.0111420613,11.3759,11.4653,11.3335,11.4512,333844.0111
2008-11-18 15:50:00,24.33,24.5,24.27,24.5,479387.1866295265,11.4559,11.536,11.4277,11.536,479387.1866
2008-11-19 09:30:00,24.32,24.83,24.32,24.83,163370.47353760447,11.4512,11.6913,11.4512,11.6913,163370.4735
2008-11-19 09:40:00,24.82,24.83,24.62,24.63,106267.4094707521,11.6866,11.6913,11.5925,11.5972,106267.4095
2008-11-19 09:50:00,24.63,24.63,24.25,24.38,121169.9164345404,11.5972,11.5972,11.4182,11.4795,121169.9164
2008-11-19 10:00:00,24.38,24.62,24.35,24.58,106267.4094707521,11.4795,11.5925,11.4653,11.5736,106267.4095
2008-11-19 10:10:00,24.6,24.74,24.51,24.51,48607.24233983287,11.583,11.649,11.5407,11.5407,48607.2423
2008-11-19 10:20:00,24.51,24.52,24.25,24.27,86211.69916434541,11.5407,11.5454,11.4182,11.4277,86211.6992
2008-11-19 10:30:00,24.28,24.33,24.1,24.14,82451.25348189415,11.4324,11.4559,11.3476,11.3664,82451.2535
2008-11-19 10:40:00,24.15,24.16,23.88,23.9,266713.0919220056,11.3712,11.3759,11.244,11.2534,266713.0919
2008-11-19 10:50:00,23.9,23.92,23.67,23.71,162813.37047353762,11.2534,11.2629,11.1451,11.164,162813.3705
2008-11-19 11:00:00,23.73,23.83,23.68,23.8,68941.50417827298,11.1734,11.2205,11.1499,11.2064,68941.5042
2008-11-19 11:10:00,23.8,23.94,23.77,23.92,46796.6573816156,11.2064,11.2723,11.1922,11.2629,46796.6574
2008-11-19 11:20:00,23.92,23.94,23.64,23.65,84261.83844011143,11.2629,11.2723,11.131,11.1357,84261.8384
2008-11-19 11:30:00,23.66,23.73,23.61,23.65,52228.41225626741,11.1404,11.1734,11.1169,11.1357,52228.4123
2008-11-19 11:40:00,23.67,23.72,23.56,23.65,67409.47075208914,11.1451,11.1687,11.0934,11.1357,67409.4708
2008-11-19 11:50:00,23.64,23.79,23.64,23.69,53760.44568245126,11.131,11.2016,11.131,11.1546,53760.4457
2008-11-19 12:00:00,23.68,23.74,23.56,23.63,100278.55153203344,11.1499,11.1781,11.0934,11.1263,100278.5515
2008-11-19 12:10:00,23.63,23.63,23.49,23.49,65877.4373259053,11.1263,11.1263,11.0604,11.0604,65877.4373
2008-11-19 12:20:00,23.5,23.57,23.46,23.5,150139.2757660167,11.0651,11.0981,11.0463,11.0651,150139.2758
2008-11-19 12:30:00,23.5,23.51,23.39,23.51,72005.57103064067,11.0651,11.0698,11.0133,11.0698,72005.571
2008-11-19 12:40:00,23.51,23.61,23.47,23.54,48607.24233983287,11.0698,11.1169,11.051,11.0839,48607.2423
2008-11-19 12:50:00,23.55,23.59,23.46,23.58,72701.94986072424,11.0886,11.1075,11.0463,11.1028,72701.9499
2008-11-19 13:00:00,23.58,23.64,23.54,23.59,64902.50696378831,11.1028,11.131,11.0839,11.1075,64902.507
2008-11-19 13:10:00,23.59,23.69,23.58,23.62,58077.99442896936,11.1075,11.1546,11.1028,11.1216,58077.9944
2008-11-19 13:20:00,23.64,23.72,23.62,23.62,95543.17548746518,11.131,11.1687,11.1216,11.1216,95543.1755
2008-11-19 13:30:00,23.62,23.71,23.59,23.59,143732.59052924791,11.1216,11.164,11.1075,11.1075,143732.5905
2008-11-19 13:40:00,23.6,23.69,23.58,23.67,132451.25348189415,11.1122,11.1546,11.1028,11.1451,132451.2535
2008-11-19 13:50:00,23.67,23.92,23.67,23.84,88300.8356545961,11.1451,11.2629,11.1451,11.2252,88300.8357
2008-11-19 14:00:00,23.85,23.85,23.62,23.71,84958.21727019499,11.2299,11.2299,11.1216,11.164,84958.2173
2008-11-19 14:10:00,23.72,23.85,23.71,23.71,111420.61281337048,11.1687,11.2299,11.164,11.164,111420.6128
2008-11-19 14:20:00,23.71,23.74,23.58,23.59,114763.2311977716,11.164,11.1781,11.1028,11.1075,114763.2312
2008-11-19 14:30:00,23.59,23.64,23.42,23.46,98050.13927576602,11.1075,11.131,11.0274,11.0463,98050.1393
2008-11-19 14:40:00,23.46,23.92,23.45,23.77,115459.61002785516,11.0463,11.2629,11.0416,11.1922,115459.61
2008-11-19 14:50:00,23.79,23.79,23.59,23.72,121587.74373259052,11.2016,11.2016,11.1075,11.1687,121587.7437
2008-11-19 15:00:00,23.73,23.79,23.54,23.72,134540.38997214485,11.1734,11.2016,11.0839,11.1687,134540.39
2008-11-19 15:10:00,23.71,23.75,23.39,23.4,115877.4373259053,11.164,11.1828,11.0133,11.018,115877.4373
2008-11-19 15:20:00,23.39,23.43,23.24,23.32,185933.147632312,11.0133,11.0321,10.9427,10.9803,185933.1476
2008-11-19 15:30:00,23.32,23.43,23.18,23.19,145543.1754874652,10.9803,11.0321,10.9144,10.9191,145543.1755
2008-11-19 15:40:00,23.19,23.26,22.88,22.95,435097.4930362117,10.9191,10.9521,10.7732,10.8061,435097.493
2008-11-19 15:50:00,22.95,23.01,22.85,22.91,549721.4484679666,10.8061,10.8344,10.759,10.7873,549721.4485
2008-11-20 09:30:00,22.8,22.98,22.43,22.47,155431.75487465182,10.7355,10.8203,10.5613,10.5801,155431.7549
2008-11-20 09:40:00,22.45,22.55,22.27,22.28,122562.67409470752,10.5707,10.6178,10.4859,10.4907,122562.6741
2008-11-20 09:50:00,22.29,22.43,22.02,22.08,122562.67409470752,10.4954,10.5613,10.3682,10.3965,122562.6741
2008-11-20 10:00:00,22.08,22.22,21.96,22.06,161420.61281337048,10.3965,10.4624,10.34,10.3871,161420.6128
2008-11-20 10:10:00,22.06,22.13,21.9,21.91,95961.00278551532,10.3871,10.42,10.3117,10.3164,95961.0028
2008-11-20 10:20:00,21.91,21.95,21.81,21.87,178551.5320334262,10.3164,10.3353,10.2694,10.2976,178551.532
2008-11-20 10:30:00,21.9,22.08,21.86,21.87,213231.19777158776,10.3117,10.3965,10.2929,10.2976,213231.1978
2008-11-20 10:40:00,21.86,22.2,21.86,22.09,175626.74094707522,10.2929,10.453,10.2929,10.4012,175626.7409
2008-11-20 10:50:00,22.09,22.1,21.9,22.01,200417.82729805016,10.4012,10.4059,10.3117,10.3635,200417.8273
2008-11-20 11:00:00,22.01,22.04,21.86,21.88,323537.60445682454,10.3635,10.3777,10.2929,10.3023,323537.6045
2008-11-20 11:10:00,21.88,21.99,21.81,21.81,194289.6935933148,10.3023,10.3541,10.2694,10.2694,194289.6936
2008-11-20 11:20:00,21.83,21.85,21.68,21.79,144428.96935933147,10.2788,10.2882,10.2081,10.2599,144428.9694
2008-11-20 11:30:00,21.77,21.78,21.68,21.71,138997.2144846797,10.2505,10.2552,10.2081,10.2223,138997.2145
2008-11-20 11:40:00,21.71,21.77,21.63,21.73,184261.83844011143,10.2223,10.2505,10.1846,10.2317,184261.8384
2008-11-20 11:50:00,21.76,21.76,21.5,21.53,202228.41225626745,10.2458,10.2458,10.1234,10.1375,202228.4123
2008-11-20 12:00:00,21.52,21.54,21.31,21.43,185515.32033426184,10.1328,10.1422,10.0339,10.0904,185515.3203
2008-11-20 12:10:00,21.42,21.57,21.42,21.5,163509.74930362118,10.0857,10.1563,10.0857,10.1234,163509.7493
2008-11-20 12:20:00,21.51,21.77,21.51,21.68,169498.60724233984,10.1281,10.2505,10.1281,10.2081,169498.6072
2008-11-20 12:30:00,21.69,21.91,21.67,21.8,139832.86908077996,10.2129,10.3164,10.2034,10.2646,139832.8691
2008-11-20 12:40:00,21.82,21.98,21.73,21.98,126183.84401114206,10.2741,10.3494,10.2317,10.3494,126183.844
2008-11-20 12:50:00,21.98,22.11,21.7,21.7,108077.99442896937,10.3494,10.4106,10.2176,10.2176,108077.9944
2008-11-20 13:00:00,21.7,21.7,21.47,21.6,126323.11977715878,10.2176,10.2176,10.1093,10.1705,126323.1198
2008-11-20 13:10:00,21.59,21.85,21.51,21.67,154735.37604456826,10.1658,10.2882,10.1281,10.2034,154735.376
2008-11-20 13:20:00,21.68,21.7,21.48,21.49,119498.60724233984,10.2081,10.2176,10.114,10.1187,119498.6072
2008-11-20 13:30:00,21.48,21.63,21.35,21.4,107799.44289693594,10.114,10.1846,10.0528,10.0763,107799.4429
2008-11-20 13:40:00,21.4,21.59,21.37,21.57,83565.45961002786,10.0763,10.1658,10.0622,10.1563,83565.4596
2008-11-20 13:50:00,21.55,21.76,21.54,21.72,93175.48746518108,10.1469,10.2458,10.1422,10.227,93175.4875
2008-11-20 14:00:00,21.72,21.76,21.54,21.61,173119.77715877438,10.227,10.2458,10.1422,10.1752,173119.7772
2008-11-20 14:10:00,21.61,21.73,21.57,21.58,119498.60724233984,10.1752,10.2317,10.1563,10.1611,119498.6072
2008-11-20 14:20:00,21.58,21.65,21.5,21.53,83147.63231197772,10.1611,10.194,10.1234,10.1375,83147.6323
2008-11-20 14:30:00,21.52,21.58,21.43,21.43,112256.26740947076,10.1328,10.1611,10.0904,10.0904,112256.2674
2008-11-20 14:40:00,21.44,21.53,21.35,21.37,74791.08635097493,10.0951,10.1375,10.0528,10.0622,74791.0864
2008-11-20 14:50:00,21.37,21.41,21.22,21.32,90250.6963788301,10.0622,10.081,9.9916,10.0386,90250.6964
2008-11-20 15:00:00,21.3,21.41,21.2,21.22,166991.643454039,10.0292,10.081,9.9821,9.9916,166991.6435
2008-11-20 15:10:00,21.22,21.31,20.97,21.01,242339.8328690808,9.9916,10.0339,9.8738,9.8927,242339.8329
2008-11-20 15:20:00,21.01,21.07,20.84,20.84,228272.9805013928,9.8927,9.9209,9.8126,9.8126,228272.9805
2008-11-20 15:30:00,20.84,20.9,20.56,20.57,281476.3231197772,9.8126,9.8409,9.6808,9.6855,281476.3231
2008-11-20 15:40:00,20.59,20.59,20.28,20.33,581894.1504178273,9.6949,9.6949,9.5489,9.5725,581894.1504
2008-11-20 15:50:00,20.33,20.56,20.15,20.38,840807.799442897,9.5725,9.6808,9.4877,9.596,840807.7994
2008-11-21 09:30:00,20.71,20.84,20.36,20.71,381337.04735376046,9.7514,9.8126,9.5866,9.7514,381337.0474
2008-11-21 09:40:00,20.71,20.85,20.6,20.83,200417.82729805016,9.7514,9.8173,9.6996,9.8079,200417.8273
2008-11-21 09:50:00,20.84,20.94,20.76,20.87,168384.40111420615,9.8126,9.8597,9.775,9.8268,168384.4011
2008-11-21 10:00:00,20.89,20.94,20.74,20.79,371587.7437325906,9.8362,9.8597,9.7655,9.7891,371587.7437
2008-11-21 10:10:00,20.79,20.87,20.72,20.77,173676.88022284122,9.7891,9.8268,9.7561,9.7797,173676.8802
2008-11-21 10:20:00,20.78,20.84,20.69,20.74,108913.64902506964,9.7844,9.8126,9.742,9.7655,108913.649
2008-11-21 10:30:00,20.76,20.79,20.23,20.34,270334.26183844014,9.775,9.7891,9.5254,9.5772,270334.2618
2008-11-21 10:40:00,20.34,20.51,20.27,20.39,65738.16155988858,9.5772,9.6572,9.5442,9.6007,65738.1616
2008-11-21 10:50:00,20.39,20.48,20.28,20.31,86768.80222841226,9.6007,9.6431,9.5489,9.5631,86768.8022
2008-11-21 11:00:00,20.3,20.31,19.95,20.1,101949.860724234,9.5584,9.5631,9.3936,9.4642,101949.8607
2008-11-21 11:10:00,20.07,20.38,20.07,20.37,122562.67409470752,9.4501,9.596,9.4501,9.5913,122562.6741
2008-11-21 11:20:00,20.38,20.56,20.34,20.47,81058.49582172702,9.596,9.6808,9.5772,9.6384,81058.4958
2008-11-21 11:30:00,20.47,20.77,20.47,20.76,90947.07520891364,9.6384,9.7797,9.6384,9.775,90947.0752
2008-11-21 11:40:00,20.75,20.9,20.72,20.75,147353.76044568245,9.7702,9.8409,9.7561,9.7702,147353.7604
2008-11-21 11:50:00,20.74,20.81,20.64,20.72,96657.38161559888,9.7655,9.7985,9.7185,9.7561,96657.3816
2008-11-21 12:00:00,20.72,20.86,20.54,20.78,136629.52646239556,9.7561,9.822,9.6714,9.7844,136629.5265
2008-11-21 12:10:00,20.78,20.8,20.66,20.68,57242.33983286908,9.7844,9.7938,9.7279,9.7373,57242.3398
2008-11-21 12:20:00,20.66,20.8,20.64,20.73,193454.0389972145,9.7279,9.7938,9.7185,9.7608,193454.039
2008-11-21 12:30:00,20.73,20.88,20.69,20.82,81476.32311977717,9.7608,9.8315,9.742,9.8032,81476.3231
2008-11-21 12:40:00,20.81,20.94,20.76,20.76,48328.690807799445,9.7985,9.8597,9.775,9.775,48328.6908
2008-11-21 12:50:00,20.76,20.9,20.76,20.77,89972.14484679667,9.775,9.8409,9.775,9.7797,89972.1448
2008-11-21 13:00:00,20.78,20.78,20.66,20.76,46239.55431754875,9.7844,9.7844,9.7279,9.775,46239.5543
2008-11-21 13:10:00,20.74,20.84,20.74,20.82,31894.1504178273,9.7655,9.8126,9.7655,9.8032,31894.1504
2008-11-21 13:20:00,20.81,20.81,20.64,20.71,48607.24233983287,9.7985,9.7985,9.7185,9.7514,48607.2423
2008-11-21 13:30:00,20.71,20.78,20.62,20.66,36629.526462395545,9.7514,9.7844,9.709,9.7279,36629.5265
2008-11-21 13:40:00,20.66,20.83,20.65,20.74,40111.420612813374,9.7279,9.8079,9.7232,9.7655,40111.4206
2008-11-21 13:50:00,20.74,20.75,20.43,20.43,73955.43175487466,9.7655,9.7702,9.6196,9.6196,73955.4318
2008-11-21 14:00:00,20.44,20.81,20.4,20.75,85097.4930362117,9.6243,9.7985,9.6054,9.7702,85097.493
2008-11-21 14:10:00,20.76,20.85,20.76,20.84,86072.4233983287,9.775,9.8173,9.775,9.8126,86072.4234
2008-11-21 14:20:00,20.85,20.97,20.75,20.75,94289.69359331476,9.8173,9.8738,9.7702,9.7702,94289.6936
2008-11-21 14:30:00,20.75,20.76,20.59,20.69,85933.14763231199,9.7702,9.775,9.6949,9.742,85933.1476
2008-11-21 14:40:00,20.7,20.9,20.51,20.87,110306.40668523675,9.7467,9.8409,9.6572,9.8268,110306.4067
2008-11-21 14:50:00,20.88,20.91,20.66,20.74,102785.51532033426,9.8315,9.8456,9.7279,9.7655,102785.5153
2008-11-21 15:00:00,20.74,21.12,20.74,21.04,151114.20612813372,9.7655,9.9445,9.7655,9.9068,151114.2061
2008-11-21 15:10:00,21.04,21.38,20.95,21.31,179247.91086350975,9.9068,10.0669,9.8644,10.0339,179247.9109
2008-11-21 15:20:00,21.3,21.48,21.21,21.4,156963.78830083567,10.0292,10.114,9.9868,10.0763,156963.7883
2008-11-21 15:30:00,21.4,21.89,21.32,21.75,191922.00557103063,10.0763,10.307,10.0386,10.2411,191922.0056
2008-11-21 15:40:00,21.75,21.76,21.17,21.45,343871.8662952646,10.2411,10.2458,9.968,10.0998,343871.8663
2008-11-21 15:50:00,21.48,21.76,21.37,21.73,371309.1922005571,10.114,10.2458,10.0622,10.2317,371309.1922
2008-11-24 09:30:00,22.01,22.1,21.62,22.04,15598.885793871868,10.3635,10.4059,10.1799,10.3777,15598.8858
2008-11-24 09:40:00,22.1,22.19,22.04,22.18,149303.62116991644,10.4059,10.4483,10.3777,10.4436,149303.6212
2008-11-24 09:50:00,22.16,22.25,22.0,22.12,138440.1114206128,10.4342,10.4765,10.3588,10.4153,138440.1114
2008-11-24 10:00:00,22.16,22.19,21.96,22.03,121030.64066852369,10.4342,10.4483,10.34,10.3729,121030.6407
2008-11-24 10:10:00,22.02,22.03,21.82,21.93,66852.36768802229,10.3682,10.3729,10.2741,10.3259,66852.3677
2008-11-24 10:20:00,21.93,22.26,21.9,22.26,65738.16155988858,10.3259,10.4812,10.3117,10.4812,65738.1616
2008-11-24 10:30:00,22.24,22.35,22.22,22.3,42618.38440111421,10.4718,10.5236,10.4624,10.5001,42618.3844
2008-11-24 10:40:00,22.32,22.33,22.04,22.04,129108.63509749304,10.5095,10.5142,10.3777,10.3777,129108.6351
2008-11-24 10:50:00,22.05,22.19,21.93,22.19,81476.32311977717,10.3824,10.4483,10.3259,10.4483,81476.3231
2008-11-24 11:00:00,22.19,22.23,22.02,22.06,67688.02228412256,10.4483,10.4671,10.3682,10.3871,67688.0223
2008-11-24 11:10:00,22.07,22.19,22.06,22.08,97214.48467966574,10.3918,10.4483,10.3871,10.3965,97214.4847
2008-11-24 11:20:00,22.06,22.2,22.04,22.16,30779.944289693594,10.3871,10.453,10.3777,10.4342,30779.9443
2008-11-24 11:30:00,22.16,22.19,22.06,22.09,39693.59331476323,10.4342,10.4483,10.3871,10.4012,39693.5933
2008-11-24 11:40:00,22.1,22.19,22.09,22.14,52367.68802228413,10.4059,10.4483,10.4012,10.4247,52367.688
2008-11-24 11:50:00,22.13,22.29,22.12,22.19,52089.1364902507,10.42,10.4954,10.4153,10.4483,52089.1365
2008-11-24 12:00:00,22.18,22.21,22.07,22.12,55710.30640668524,10.4436,10.4577,10.3918,10.4153,55710.3064
2008-11-24 12:10:00,22.11,22.13,21.91,21.98,84261.83844011143,10.4106,10.42,10.3164,10.3494,84261.8384
2008-11-24 12:20:00,21.98,22.02,21.86,22.01,86490.25069637883,10.3494,10.3682,10.2929,10.3635,86490.2507
2008-11-24 12:30:00,22.01,22.15,21.93,21.93,69777.15877437327,10.3635,10.4294,10.3259,10.3259,69777.1588
2008-11-24 12:40:00,21.91,22.05,21.9,22.01,45125.34818941505,10.3164,10.3824,10.3117,10.3635,45125.3482
2008-11-24 12:50:00,22.01,22.16,21.94,21.95,98189.41504178272,10.3635,10.4342,10.3306,10.3353,98189.415
2008-11-24 13:00:00,21.97,22.1,21.92,21.92,75487.4651810585,10.3447,10.4059,10.3211,10.3211,75487.4652
2008-11-24 13:10:00,21.91,22.02,21.84,21.97,122284.1225626741,10.3164,10.3682,10.2835,10.3447,122284.1226
2008-11-24 13:20:00,21.98,22.11,21.97,22.1,67548.74651810585,10.3494,10.4106,10.3447,10.4059,67548.7465
2008-11-24 13:30:00,22.11,22.14,22.04,22.11,75348.1894150418,10.4106,10.4247,10.3777,10.4106,75348.1894
2008-11-24 13:40:00,22.11,22.23,22.07,22.14,79387.18662952646,10.4106,10.4671,10.3918,10.4247,79387.1866
2008-11-24 13:50:00,22.14,22.34,22.1,22.31,47214.484679665744,10.4247,10.5189,10.4059,10.5048,47214.4847
2008-11-24 14:00:00,22.34,22.34,22.04,22.09,28272.98050139276,10.5189,10.5189,10.3777,10.4012,28272.9805
2008-11-24 14:10:00,22.11,22.16,22.01,22.15,218523.6768802229,10.4106,10.4342,10.3635,10.4294,218523.6769
2008-11-24 14:20:00,22.16,22.37,22.16,22.32,80362.11699164346,10.4342,10.533,10.4342,10.5095,80362.117
2008-11-24 14:30:00,22.32,22.44,22.27,22.42,80222.84122562675,10.5095,10.566,10.4859,10.5566,80222.8412
2008-11-24 14:40:00,22.43,22.48,22.34,22.37,138022.28412256268,10.5613,10.5848,10.5189,10.533,138022.2841
2008-11-24 14:50:00,22.37,22.45,22.32,22.45,103760.44568245126,10.533,10.5707,10.5095,10.5707,103760.4457
2008-11-24 15:00:00,22.45,22.65,22.33,22.64,77437.32590529248,10.5707,10.6649,10.5142,10.6602,77437.3259
2008-11-24 15:10:00,22.64,22.67,22.56,22.58,133008.356545961,10.6602,10.6743,10.6225,10.6319,133008.3565
2008-11-24 15:20:00,22.58,22.82,22.56,22.81,136072.4233983287,10.6319,10.7449,10.6225,10.7402,136072.4234
2008-11-24 15:30:00,22.8,22.97,22.7,22.88,249860.7242339833,10.7355,10.8155,10.6884,10.7732,249860.7242
2008-11-24 15:40:00,22.89,23.32,22.88,23.05,430501.3927576602,10.7779,10.9803,10.7732,10.8532,430501.3928
2008-11-24 15:50:00,23.04,23.08,22.66,22.79,573816.155988858,10.8485,10.8673,10.6696,10.7308,573816.156
2008-11-25 09:30:00,23.13,23.25,22.88,22.9,266713.0919220056,10.8909,10.9474,10.7732,10.7826,266713.0919
2008-11-25 09:40:00,22.89,23.06,22.85,22.9,172841.22562674095,10.7779,10.8579,10.759,10.7826,172841.2256
2008-11-25 09:50:00,22.89,23.02,22.65,22.75,138997.2144846797,10.7779,10.8391,10.6649,10.712,138997.2145
2008-11-25 10:00:00,22.75,22.8,22.55,22.7,271030.6406685237,10.712,10.7355,10.6178,10.6884,271030.6407
2008-11-25 10:10:00,22.68,22.72,22.43,22.48,100696.37883008356,10.679,10.6978,10.5613,10.5848,100696.3788
2008-11-25 10:20:00,22.47,22.51,22.2,22.48,126183.84401114206,10.5801,10.599,10.453,10.5848,126183.844
2008-11-25 10:30:00,22.49,22.53,22.33,22.33,271727.01949860726,10.5895,10.6084,10.5142,10.5142,271727.0195
2008-11-25 10:40:00,22.32,22.4,22.18,22.18,132172.70194986073,10.5095,10.5472,10.4436,10.4436,132172.7019
2008-11-25 10:50:00,22.17,22.36,22.17,22.33,76183.84401114206,10.4389,10.5283,10.4389,10.5142,76183.844
2008-11-25 11:00:00,22.35,22.37,22.04,22.12,77994.42896935933,10.5236,10.533,10.3777,10.4153,77994.429
2008-11-25 11:10:00,22.14,22.29,22.14,22.28,52367.68802228413,10.4247,10.4954,10.4247,10.4907,52367.688
2008-11-25 11:20:00,22.28,22.46,22.25,22.42,43732.59052924792,10.4907,10.5754,10.4765,10.5566,43732.5905
2008-11-25 11:30:00,22.42,22.53,22.39,22.4,39415.04178272981,10.5566,10.6084,10.5425,10.5472,39415.0418
2008-11-25 11:40:00,22.37,22.44,22.24,22.26,126044.56824512537,10.533,10.566,10.4718,10.4812,126044.5682
2008-11-25 11:50:00,22.26,22.32,22.16,22.17,62256.26740947076,10.4812,10.5095,10.4342,10.4389,62256.2674
2008-11-25 12:00:00,22.18,22.27,22.13,22.19,68523.67688022285,10.4436,10.4859,10.42,10.4483,68523.6769
2008-11-25 12:10:00,22.21,22.29,22.11,22.26,110445.6824512535,10.4577,10.4954,10.4106,10.4812,110445.6825
2008-11-25 12:20:00,22.26,22.27,22.05,22.19,77715.87743732591,10.4812,10.4859,10.3824,10.4483,77715.8774
2008-11-25 12:30:00,22.18,22.27,22.14,22.23,109331.4763231198,10.4436,10.4859,10.4247,10.4671,109331.4763
2008-11-25 12:40:00,22.22,22.29,22.04,22.06,69359.33147632312,10.4624,10.4954,10.3777,10.3871,69359.3315
2008-11-25 12:50:00,22.04,22.11,21.96,22.05,85097.4930362117,10.3777,10.4106,10.34,10.3824,85097.493
2008-11-25 13:00:00,22.07,22.15,21.99,22.11,41364.902506963794,10.3918,10.4294,10.3541,10.4106,41364.9025
2008-11-25 13:10:00,22.16,22.24,22.06,22.23,42618.38440111421,10.4342,10.4718,10.3871,10.4671,42618.3844
2008-11-25 13:20:00,22.22,22.36,22.16,22.31,71309.19220055711,10.4624,10.5283,10.4342,10.5048,71309.1922
2008-11-25 13:30:00,22.33,22.6,22.33,22.59,167130.91922005572,10.5142,10.6413,10.5142,10.6366,167130.9192
2008-11-25 13:40:00,22.59,22.6,22.5,22.59,94150.41782729804,10.6366,10.6413,10.5942,10.6366,94150.4178
2008-11-25 13:50:00,22.58,22.58,22.39,22.41,75348.1894150418,10.6319,10.6319,10.5425,10.5519,75348.1894
2008-11-25 14:00:00,22.4,22.43,22.24,22.26,72980.50139275767,10.5472,10.5613,10.4718,10.4812,72980.5014
2008-11-25 14:10:00,22.27,22.29,22.08,22.25,81754.87465181059,10.4859,10.4954,10.3965,10.4765,81754.8747
2008-11-25 14:20:00,22.22,22.29,22.14,22.15,54456.82451253482,10.4624,10.4954,10.4247,10.4294,54456.8245
2008-11-25 14:30:00,22.15,22.29,22.1,22.22,134261.83844011143,10.4294,10.4954,10.4059,10.4624,134261.8384
2008-11-25 14:40:00,22.23,22.23,22.09,22.14,77437.32590529248,10.4671,10.4671,10.4012,10.4247,77437.3259
2008-11-25 14:50:00,22.14,22.42,22.06,22.4,54178.2729805014,10.4247,10.5566,10.3871,10.5472,54178.273
2008-11-25 15:00:00,22.38,22.55,22.34,22.47,139415.04178272982,10.5377,10.6178,10.5189,10.5801,139415.0418
2008-11-25 15:10:00,22.46,22.54,22.42,22.47,99860.72423398327,10.5754,10.6131,10.5566,10.5801,99860.7242
2008-11-25 15:20:00,22.47,22.5,22.29,22.46,114763.2311977716,10.5801,10.5942,10.4954,10.5754,114763.2312
2008-11-25 15:30:00,22.46,22.51,22.29,22.32,147910.86350974932,10.5754,10.599,10.4954,10.5095,147910.8635
2008-11-25 15:40:00,22.32,22.6,22.32,22.51,208217.27019498608,10.5095,10.6413,10.5095,10.599,208217.2702
2008-11-25 15:50:00,22.5,22.62,22.41,22.48,385793.8718662953,10.5942,10.6507,10.5519,10.5848,385793.8719
2008-11-26 09:30:00,21.99,22.19,21.79,22.1,56406.6852367688,10.3541,10.4483,10.2599,10.4059,56406.6852
2008-11-26 09:40:00,22.09,22.49,22.06,22.3,89275.7660167131,10.4012,10.5895,10.3871,10.5001,89275.766
2008-11-26 09:50:00,22.29,22.49,22.27,22.48,42757.66016713092,10.4954,10.5895,10.4859,10.5848,42757.6602
2008-11-26 10:00:00,22.49,22.53,22.29,22.32,85097.4930362117,10.5895,10.6084,10.4954,10.5095,85097.493
2008-11-26 10:10:00,22.32,22.42,22.27,22.42,37743.73259052925,10.5095,10.5566,10.4859,10.5566,37743.7326
2008-11-26 10:20:00,22.39,22.41,22.32,22.33,48607.24233983287,10.5425,10.5519,10.5095,10.5142,48607.2423
2008-11-26 10:30:00,22.34,22.37,22.29,22.34,78272.98050139277,10.5189,10.533,10.4954,10.5189,78272.9805
2008-11-26 10:40:00,22.33,22.44,22.32,22.36,46796.6573816156,10.5142,10.566,10.5095,10.5283,46796.6574
2008-11-26 10:50:00,22.37,22.57,22.36,22.54,73119.77715877438,10.533,10.6272,10.5283,10.6131,73119.7772
2008-11-26 11:00:00,22.55,22.57,22.47,22.49,49303.621169916434,10.6178,10.6272,10.5801,10.5895,49303.6212
2008-11-26 11:10:00,22.49,22.55,22.45,22.52,83008.35654596101,10.5895,10.6178,10.5707,10.6037,83008.3565
2008-11-26 11:20:00,22.52,22.57,22.5,22.51,40389.9721448468,10.6037,10.6272,10.5942,10.599,40389.9721
2008-11-26 11:30:00,22.51,22.56,22.45,22.49,77158.77437325906,10.599,10.6225,10.5707,10.5895,77158.7744
2008-11-26 11:40:00,22.49,22.57,22.46,22.56,50417.82729805014,10.5895,10.6272,10.5754,10.6225,50417.8273
2008-11-26 11:50:00,22.55,22.55,22.41,22.42,104596.10027855154,10.6178,10.6178,10.5519,10.5566,104596.1003
2008-11-26 12:00:00,22.42,22.46,22.39,22.44,138300.8356545961,10.5566,10.5754,10.5425,10.566,138300.8357
2008-11-26 12:10:00,22.44,22.57,22.41,22.56,106685.23676880224,10.566,10.6272,10.5519,10.6225,106685.2368
2008-11-26 12:20:00,22.56,22.59,22.53,22.57,62116.99164345404,10.6225,10.6366,10.6084,10.6272,62116.9916
2008-11-26 12:30:00,22.57,22.64,22.56,22.62,28969.359331476324,10.6272,10.6602,10.6225,10.6507,28969.3593
2008-11-26 12:40:00,22.62,22.74,22.59,22.72,45961.00278551533,10.6507,10.7073,10.6366,10.6978,45961.0028
2008-11-26 12:50:00,22.72,22.73,22.67,22.7,50417.82729805014,10.6978,10.7025,10.6743,10.6884,50417.8273
2008-11-26 13:00:00,22.7,22.81,22.69,22.77,53899.72144846797,10.6884,10.7402,10.6837,10.7214,53899.7214
2008-11-26 13:10:00,22.77,22.77,22.72,22.77,58217.27019498608,10.7214,10.7214,10.6978,10.7214,58217.2702
2008-11-26 13:20:00,22.77,22.84,22.72,22.82,110167.13091922006,10.7214,10.7543,10.6978,10.7449,110167.1309
2008-11-26 13:30:00,22.82,22.83,22.68,22.74,128272.98050139275,10.7449,10.7496,10.679,10.7073,128272.9805
2008-11-26 13:40:00,22.74,22.78,22.7,22.73,77994.42896935933,10.7073,10.7261,10.6884,10.7025,77994.429
2008-11-26 13:50:00,22.74,22.79,22.69,22.75,53760.44568245126,10.7073,10.7308,10.6837,10.712,53760.4457
2008-11-26 14:00:00,22.74,22.76,22.71,22.75,109888.57938718663,10.7073,10.7167,10.6931,10.712,109888.5794
2008-11-26 14:10:00,22.75,22.77,22.7,22.75,117966.573816156,10.712,10.7214,10.6884,10.712,117966.5738
2008-11-26 14:20:00,22.75,22.88,22.75,22.84,38022.28412256268,10.712,10.7732,10.712,10.7543,38022.2841
2008-11-26 14:30:00,22.85,23.0,22.85,22.9,77576.6016713092,10.759,10.8297,10.759,10.7826,77576.6017
2008-11-26 14:40:00,22.9,23.0,22.89,22.93,48189.41504178273,10.7826,10.8297,10.7779,10.7967,48189.415
2008-11-26 14:50:00,22.93,22.98,22.91,22.93,65181.05849582173,10.7967,10.8203,10.7873,10.7967,65181.0585
2008-11-26 15:00:00,22.93,22.98,22.85,22.9,88857.93871866296,10.7967,10.8203,10.759,10.7826,88857.9387
2008-11-26 15:10:00,22.9,23.08,22.9,22.94,106267.4094707521,10.7826,10.8673,10.7826,10.8014,106267.4095
2008-11-26 15:20:00,22.94,23.02,22.9,22.94,94846.79665738162,10.8014,10.8391,10.7826,10.8014,94846.7967
2008-11-26 15:30:00,22.95,23.02,22.9,22.94,121030.64066852369,10.8061,10.8391,10.7826,10.8014,121030.6407
2008-11-26 15:40:00,22.95,22.98,22.8,22.86,114763.2311977716,10.8061,10.8203,10.7355,10.7638,114763.2312
2008-11-26 15:50:00,22.87,23.0,22.77,22.93,413927.57660167135,10.7685,10.8297,10.7214,10.7967,413927.5766
2008-11-28 09:30:00,22.89,23.33,22.89,23.2,95403.89972144848,10.7779,10.9851,10.7779,10.9238,95403.8997
2008-11-28 09:40:00,23.18,23.26,23.12,23.21,73398.3286908078,10.9144,10.9521,10.8862,10.9286,73398.3287
2008-11-28 09:50:00,23.2,23.23,23.13,23.17,44150.41782729805,10.9238,10.938,10.8909,10.9097,44150.4178
2008-11-28 10:00:00,23.16,23.23,23.13,23.18,97353.76044568246,10.905,10.938,10.8909,10.9144,97353.7604
2008-11-28 10:10:00,23.18,23.19,23.12,23.16,76323.11977715878,10.9144,10.9191,10.8862,10.905,76323.1198
2008-11-28 10:20:00,23.16,23.19,23.13,23.16,83844.01114206128,10.905,10.9191,10.8909,10.905,83844.0111
2008-11-28 10:30:00,23.16,23.19,23.11,23.14,121587.74373259052,10.905,10.9191,10.8815,10.8956,121587.7437
2008-11-28 10:40:00,23.14,23.19,23.09,23.19,49442.89693593315,10.8956,10.9191,10.8721,10.9191,49442.8969
2008-11-28 10:50:00,23.19,23.19,23.17,23.19,55153.203342618384,10.9191,10.9191,10.9097,10.9191,55153.2033
2008-11-28 11:00:00,23.19,23.19,23.13,23.13,74791.08635097493,10.9191,10.9191,10.8909,10.8909,74791.0864
2008-11-28 11:10:00,23.13,23.15,23.11,23.15,50835.654596100285,10.8909,10.9003,10.8815,10.9003,50835.6546
2008-11-28 11:20:00,23.15,23.23,23.13,23.19,73955.43175487466,10.9003,10.938,10.8909,10.9191,73955.4318
2008-11-28 11:30:00,23.21,23.31,23.21,23.26,91086.35097493036,10.9286,10.9756,10.9286,10.9521,91086.351
2008-11-28 11:40:00,23.26,23.26,23.15,23.16,75905.29247910864,10.9521,10.9521,10.9003,10.905,75905.2925
2008-11-28 11:50:00,23.16,23.31,23.15,23.28,90111.42061281338,10.905,10.9756,10.9003,10.9615,90111.4206
2008-11-28 12:00:00,23.28,23.31,23.18,23.26,128690.8077994429,10.9615,10.9756,10.9144,10.9521,128690.8078
2008-11-28 12:10:00,23.25,23.26,23.17,23.2,117548.74651810584,10.9474,10.9521,10.9097,10.9238,117548.7465
2008-11-28 12:20:00,23.2,23.23,23.12,23.16,112116.99164345404,10.9238,10.938,10.8862,10.905,112116.9916
2008-11-28 12:30:00,23.17,23.28,23.14,23.28,130362.11699164346,10.9097,10.9615,10.8956,10.9615,130362.117
2008-11-28 12:40:00,23.28,23.39,23.28,23.38,189972.14484679667,10.9615,11.0133,10.9615,11.0086,189972.1448
2008-11-28 12:50:00,23.38,23.43,23.18,23.31,368245.12534818944,11.0086,11.0321,10.9144,10.9756,368245.1253
2008-11-28 13:00:00,23.3,23.35,23.3,23.35,274791.0863509749,10.9709,10.9945,10.9709,10.9945,274791.0864
2008-11-28 13:10:00,23.35,23.35,23.35,23.35,1671.3091922005572,10.9945,10.9945,10.9945,10.9945,1671.3092
2008-11-28 13:20:00,23.35,23.35,23.35,23.35,6128.133704735376,10.9945,10.9945,10.9945,10.9945,6128.1337
2008-11-28 13:30:00,23.58,23.58,23.58,23.58,1253.481894150418,11.1028,11.1028,11.1028,11.1028,1253.4819
2008-11-28 13:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 13:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:10:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:20:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:10:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:20:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-12-01 09:30:00,22.75,22.84,22.62,22.63,85515.32033426184,10.712,10.7543,10.6507,10.6555,85515.3203
2008-12-01 09:40:00,22.63,22.86,22.5,22.65,154596.10027855154,10.6555,10.7638,10.5942,10.6649,154596.1003
2008-12-01 09:50:00,22.65,22.68,22.46,22.53,105153.2033426184,10.6649,10.679,10.5754,10.6084,105153.2033
2008-12-01 10:00:00,22.53,22.65,22.5,22.61,94150.41782729804,10.6084,10.6649,10.5942,10.646,94150.4178
2008-12-01 10:10:00,22.62,22.67,22.58,22.62,81476.32311977717,10.6507,10.6743,10.6319,10.6507,81476.3231
2008-12-01 10:20:00,22.62,22.71,22.6,22.61,57242.33983286908,10.6507,10.6931,10.6413,10.646,57242.3398
2008-12-01 10:30:00,22.6,22.69,22.54,22.62,56685.23676880224,10.6413,10.6837,10.6131,10.6507,56685.2368
2008-12-01 10:40:00,22.62,22.73,22.61,22.71,62534.818941504185,10.6507,10.7025,10.646,10.6931,62534.8189
2008-12-01 10:50:00,22.7,22.73,22.67,22.69,56824.51253481895,10.6884,10.7025,10.6743,10.6837,56824.5125
2008-12-01 11:00:00,22.7,22.75,22.68,22.71,138997.2144846797,10.6884,10.712,10.679,10.6931,138997.2145
2008-12-01 11:10:00,22.71,22.8,22.7,22.8,80501.39275766017,10.6931,10.7355,10.6884,10.7355,80501.3928
2008-12-01 11:20:00,22.8,22.83,22.67,22.7,80362.11699164346,10.7355,10.7496,10.6743,10.6884,80362.117
2008-12-01 11:30:00,22.7,22.83,22.67,22.8,56128.13370473538,10.6884,10.7496,10.6743,10.7355,56128.1337
2008-12-01 11:40:00,22.81,22.91,22.81,22.85,43036.21169916435,10.7402,10.7873,10.7402,10.759,43036.2117
2008-12-01 11:50:00,22.86,22.86,22.79,22.85,51949.86072423399,10.7638,10.7638,10.7308,10.759,51949.8607
2008-12-01 12:00:00,22.84,22.84,22.71,22.76,51949.86072423399,10.7543,10.7543,10.6931,10.7167,51949.8607
2008-12-01 12:10:00,22.77,22.81,22.73,22.76,51253.48189415042,10.7214,10.7402,10.7025,10.7167,51253.4819
2008-12-01 12:20:00,22.76,22.8,22.7,22.75,77715.87743732591,10.7167,10.7355,10.6884,10.712,77715.8774
2008-12-01 12:30:00,22.75,22.78,22.66,22.7,62395.543175487466,10.712,10.7261,10.6696,10.6884,62395.5432
2008-12-01 12:40:00,22.7,22.72,22.65,22.7,47771.58774373259,10.6884,10.6978,10.6649,10.6884,47771.5877
2008-12-01 12:50:00,22.7,22.71,22.6,22.62,42479.108635097495,10.6884,10.6931,10.6413,10.6507,42479.1086
2008-12-01 13:00:00,22.63,22.73,22.63,22.72,40947.07520891365,10.6555,10.7025,10.6555,10.6978,40947.0752
2008-12-01 13:10:00,22.72,22.82,22.72,22.8,58635.09749303621,10.6978,10.7449,10.6978,10.7355,58635.0975
2008-12-01 13:20:00,22.8,22.8,22.7,22.8,48050.13927576602,10.7355,10.7355,10.6884,10.7355,48050.1393
2008-12-01 13:30:00,22.78,22.95,22.78,22.82,56685.23676880224,10.7261,10.8061,10.7261,10.7449,56685.2368
2008-12-01 13:40:00,22.83,22.83,22.66,22.71,109470.7520891365,10.7496,10.7496,10.6696,10.6931,109470.7521
2008-12-01 13:50:00,22.72,22.85,22.7,22.83,91086.35097493036,10.6978,10.759,10.6884,10.7496,91086.351
2008-12-01 14:00:00,22.83,22.85,22.72,22.79,46378.83008356546,10.7496,10.759,10.6978,10.7308,46378.8301
2008-12-01 14:10:00,22.79,22.82,22.61,22.65,41225.62674094708,10.7308,10.7449,10.646,10.6649,41225.6267
2008-12-01 14:20:00,22.66,22.83,22.62,22.81,52367.68802228413,10.6696,10.7496,10.6507,10.7402,52367.688
2008-12-01 14:30:00,22.82,22.9,22.75,22.79,53064.066852367694,10.7449,10.7826,10.712,10.7308,53064.0669
2008-12-01 14:40:00,22.78,22.9,22.76,22.85,47910.86350974931,10.7261,10.7826,10.7167,10.759,47910.8635
2008-12-01 14:50:00,22.84,22.97,22.8,22.81,44011.14206128134,10.7543,10.8155,10.7355,10.7402,44011.1421
2008-12-01 15:00:00,22.8,22.84,22.72,22.76,101949.860724234,10.7355,10.7543,10.6978,10.7167,101949.8607
2008-12-01 15:10:00,22.77,22.83,22.73,22.77,69777.15877437327,10.7214,10.7496,10.7025,10.7214,69777.1588
2008-12-01 15:20:00,22.77,22.77,22.65,22.71,97632.31197771589,10.7214,10.7214,10.6649,10.6931,97632.312
2008-12-01 15:30:00,22.71,22.75,22.65,22.68,149303.62116991644,10.6931,10.712,10.6649,10.679,149303.6212
2008-12-01 15:40:00,22.67,22.73,22.48,22.52,325208.9136490251,10.6743,10.7025,10.5848,10.6037,325208.9136
2008-12-01 15:50:00,22.51,22.56,22.38,22.46,574233.9832869081,10.599,10.6225,10.5377,10.5754,574233.9833
2008-12-02 09:30:00,22.57,22.75,22.34,22.6,126601.6713091922,10.6272,10.712,10.5189,10.6413,126601.6713
2008-12-02 09:40:00,22.6,22.69,22.51,22.62,109749.30362116992,10.6413,10.6837,10.599,10.6507,109749.3036
2008-12-02 09:50:00,22.6,22.65,22.19,22.24,90668.52367688024,10.6413,10.6649,10.4483,10.4718,90668.5237
2008-12-02 10:00:00,22.24,22.48,22.2,22.47,98328.69080779944,10.4718,10.5848,10.453,10.5801,98328.6908
2008-12-02 10:10:00,22.47,22.61,22.42,22.5,102367.68802228411,10.5801,10.646,10.5566,10.5942,102367.688
2008-12-02 10:20:00,22.5,22.52,22.41,22.42,100557.10306406686,10.5942,10.6037,10.5519,10.5566,100557.1031
2008-12-02 10:30:00,22.42,22.51,22.42,22.47,80779.9442896936,10.5566,10.599,10.5566,10.5801,80779.9443
2008-12-02 10:40:00,22.47,22.53,22.44,22.49,89415.04178272981,10.5801,10.6084,10.566,10.5895,89415.0418
2008-12-02 10:50:00,22.47,22.53,22.44,22.47,63509.74930362117,10.5801,10.6084,10.566,10.5801,63509.7493
2008-12-02 11:00:00,22.47,22.49,22.39,22.49,92061.28133704736,10.5801,10.5895,10.5425,10.5895,92061.2813
2008-12-02 11:10:00,22.5,22.53,22.38,22.44,140389.9721448468,10.5942,10.6084,10.5377,10.566,140389.9721
2008-12-02 11:20:00,22.44,22.6,22.41,22.57,88579.38718662954,10.566,10.6413,10.5519,10.6272,88579.3872
2008-12-02 11:30:00,22.59,22.69,22.44,22.49,51392.75766016713,10.6366,10.6837,10.566,10.5895,51392.7577
2008-12-02 11:40:00,22.5,22.7,22.45,22.7,42896.93593314764,10.5942,10.6884,10.5707,10.6884,42896.9359
2008-12-02 11:50:00,22.67,22.76,22.66,22.7,40389.9721448468,10.6743,10.7167,10.6696,10.6884,40389.9721
2008-12-02 12:00:00,22.69,22.74,22.65,22.7,44428.96935933148,10.6837,10.7073,10.6649,10.6884,44428.9694
2008-12-02 12:10:00,22.7,22.78,22.7,22.74,28133.704735376046,10.6884,10.7261,10.6884,10.7073,28133.7047
2008-12-02 12:20:00,22.75,22.79,22.69,22.72,40668.52367688023,10.712,10.7308,10.6837,10.6978,40668.5237
2008-12-02 12:30:00,22.72,22.76,22.7,22.75,78551.53203342619,10.6978,10.7167,10.6884,10.712,78551.532
2008-12-02 12:40:00,22.75,22.75,22.67,22.69,20473.537604456826,10.712,10.712,10.6743,10.6837,20473.5376
2008-12-02 12:50:00,22.69,22.77,22.69,22.77,39693.59331476323,10.6837,10.7214,10.6837,10.7214,39693.5933
2008-12-02 13:00:00,22.76,22.76,22.67,22.68,32729.80501392758,10.7167,10.7167,10.6743,10.679,32729.805
2008-12-02 13:10:00,22.68,22.75,22.67,22.75,28969.359331476324,10.679,10.712,10.6743,10.712,28969.3593
2008-12-02 13:20:00,22.74,22.75,22.62,22.63,66434.54038997214,10.7073,10.712,10.6507,10.6555,66434.5404
2008-12-02 13:30:00,22.63,22.63,22.44,22.47,62256.26740947076,10.6555,10.6555,10.566,10.5801,62256.2674
2008-12-02 13:40:00,22.46,22.52,22.44,22.46,36072.42339832869,10.5754,10.6037,10.566,10.5754,36072.4234
2008-12-02 13:50:00,22.47,22.52,22.44,22.49,64623.95543175488,10.5801,10.6037,10.566,10.5895,64623.9554
2008-12-02 14:00:00,22.5,22.53,22.29,22.36,126323.11977715878,10.5942,10.6084,10.4954,10.5283,126323.1198
2008-12-02 14:10:00,22.36,22.44,22.31,22.37,82311.97771587744,10.5283,10.566,10.5048,10.533,82311.9777
2008-12-02 14:20:00,22.36,22.36,22.17,22.3,105849.58217270196,10.5283,10.5283,10.4389,10.5001,105849.5822
2008-12-02 14:30:00,22.3,22.43,22.24,22.39,71866.29526462396,10.5001,10.5613,10.4718,10.5425,71866.2953
2008-12-02 14:40:00,22.39,22.52,22.39,22.49,82451.25348189415,10.5425,10.6037,10.5425,10.5895,82451.2535
2008-12-02 14:50:00,22.47,22.6,22.44,22.58,84958.21727019499,10.5801,10.6413,10.566,10.6319,84958.2173
2008-12-02 15:00:00,22.57,22.58,22.37,22.41,82172.70194986073,10.6272,10.6319,10.533,10.5519,82172.7019
2008-12-02 15:10:00,22.4,22.67,22.37,22.67,90807.79944289694,10.5472,10.6743,10.533,10.6743,90807.7994
2008-12-02 15:20:00,22.67,22.94,22.64,22.88,150000.0,10.6743,10.8014,10.6602,10.7732,150000.0
2008-12-02 15:30:00,22.89,23.0,22.87,22.87,117548.74651810584,10.7779,10.8297,10.7685,10.7685,117548.7465
2008-12-02 15:40:00,22.88,22.93,22.67,22.7,146796.6573816156,10.7732,10.7967,10.6743,10.6884,146796.6574
2008-12-02 15:50:00,22.71,23.04,22.65,23.01,341225.6267409471,10.6931,10.8485,10.6649,10.8344,341225.6267
2008-12-03 09:30:00,22.67,22.76,22.29,22.62,136908.07799442898,10.6743,10.7167,10.4954,10.6507,136908.078
2008-12-03 09:40:00,22.62,22.75,22.44,22.56,223955.43175487468,10.6507,10.712,10.566,10.6225,223955.4318
2008-12-03 09:50:00,22.55,22.64,22.38,22.45,91086.35097493036,10.6178,10.6602,10.5377,10.5707,91086.351
2008-12-03 10:00:00,22.44,22.67,22.32,22.55,118802.22841225629,10.566,10.6743,10.5095,10.6178,118802.2284
2008-12-03 10:10:00,22.55,22.62,22.42,22.44,88857.93871866296,10.6178,10.6507,10.5566,10.566,88857.9387
2008-12-03 10:20:00,22.44,22.57,22.39,22.46,104456.82451253482,10.566,10.6272,10.5425,10.5754,104456.8245
2008-12-03 10:30:00,22.46,22.47,22.36,22.42,123676.88022284124,10.5754,10.5801,10.5283,10.5566,123676.8802
2008-12-03 10:40:00,22.43,22.49,22.33,22.41,95543.17548746518,10.5613,10.5895,10.5142,10.5519,95543.1755
2008-12-03 10:50:00,22.42,22.65,22.4,22.6,268105.8495821727,10.5566,10.6649,10.5472,10.6413,268105.8496
2008-12-03 11:00:00,22.62,22.77,22.56,22.75,140389.9721448468,10.6507,10.7214,10.6225,10.712,140389.9721
2008-12-03 11:10:00,22.76,23.04,22.75,22.94,138440.1114206128,10.7167,10.8485,10.712,10.8014,138440.1114
2008-12-03 11:20:00,22.91,22.95,22.71,22.72,64763.2311977716,10.7873,10.8061,10.6931,10.6978,64763.2312
2008-12-03 11:30:00,22.71,22.77,22.65,22.76,112813.3704735376,10.6931,10.7214,10.6649,10.7167,112813.3705
2008-12-03 11:40:00,22.75,22.88,22.67,22.72,105988.85793871866,10.712,10.7732,10.6743,10.6978,105988.8579
2008-12-03 11:50:00,22.73,22.91,22.67,22.81,89415.04178272981,10.7025,10.7873,10.6743,10.7402,89415.0418
2008-12-03 12:00:00,22.83,22.9,22.67,22.7,93314.76323119778,10.7496,10.7826,10.6743,10.6884,93314.7632
2008-12-03 12:10:00,22.69,22.77,22.6,22.62,88857.93871866296,10.6837,10.7214,10.6413,10.6507,88857.9387
2008-12-03 12:20:00,22.62,22.8,22.62,22.79,59331.47632311978,10.6507,10.7355,10.6507,10.7308,59331.4763
2008-12-03 12:30:00,22.79,22.81,22.73,22.75,59888.57938718663,10.7308,10.7402,10.7025,10.712,59888.5794
2008-12-03 12:40:00,22.74,22.8,22.7,22.78,45125.34818941505,10.7073,10.7355,10.6884,10.7261,45125.3482
2008-12-03 12:50:00,22.78,22.87,22.71,22.72,68802.22841225627,10.7261,10.7685,10.6931,10.6978,68802.2284
2008-12-03 13:00:00,22.72,22.74,22.62,22.62,80640.66852367688,10.6978,10.7073,10.6507,10.6507,80640.6685
2008-12-03 13:10:00,22.62,22.68,22.62,22.63,52367.68802228413,10.6507,10.679,10.6507,10.6555,52367.688
2008-12-03 13:20:00,22.64,22.68,22.47,22.5,77855.15320334262,10.6602,10.679,10.5801,10.5942,77855.1532
2008-12-03 13:30:00,22.49,22.52,22.34,22.36,105153.2033426184,10.5895,10.6037,10.5189,10.5283,105153.2033
2008-12-03 13:40:00,22.34,22.34,22.09,22.16,148607.24233983288,10.5189,10.5189,10.4012,10.4342,148607.2423
2008-12-03 13:50:00,22.16,22.18,21.99,22.01,170891.36490250696,10.4342,10.4436,10.3541,10.3635,170891.3649
2008-12-03 14:00:00,22.01,22.04,21.85,21.91,139554.31754874653,10.3635,10.3777,10.2882,10.3164,139554.3175
2008-12-03 14:10:00,21.92,22.08,21.92,22.01,185515.32033426184,10.3211,10.3965,10.3211,10.3635,185515.3203
2008-12-03 14:20:00,22.01,22.29,21.98,22.28,97910.86350974932,10.3635,10.4954,10.3494,10.4907,97910.8635
2008-12-03 14:30:00,22.29,22.47,22.27,22.32,311002.7855153204,10.4954,10.5801,10.4859,10.5095,311002.7855
2008-12-03 14:40:00,22.31,22.44,22.27,22.42,179805.0139275766,10.5048,10.566,10.4859,10.5566,179805.0139
2008-12-03 14:50:00,22.43,22.57,22.27,22.27,141782.72980501392,10.5613,10.6272,10.4859,10.4859,141782.7298
2008-12-03 15:00:00,22.27,22.3,22.11,22.29,139972.14484679667,10.4859,10.5001,10.4106,10.4954,139972.1448
2008-12-03 15:10:00,22.27,22.32,22.04,22.11,147214.48467966574,10.4859,10.5095,10.3777,10.4106,147214.4847
2008-12-03 15:20:00,22.14,22.29,22.04,22.24,145543.1754874652,10.4247,10.4954,10.3777,10.4718,145543.1755
2008-12-03 15:30:00,22.26,22.43,22.12,22.42,197771.5877437326,10.4812,10.5613,10.4153,10.5566,197771.5877
2008-12-03 15:40:00,22.42,22.61,22.42,22.55,229387.1866295265,10.5566,10.646,10.5566,10.6178,229387.1866
2008-12-03 15:50:00,22.53,22.72,22.5,22.62,348467.9665738162,10.6084,10.6978,10.5942,10.6507,348467.9666
2008-12-04 09:30:00,22.31,22.58,22.21,22.55,85793.87186629527,10.5048,10.6319,10.4577,10.6178,85793.8719
2008-12-04 09:40:00,22.58,22.74,22.57,22.73,91922.00557103063,10.6319,10.7073,10.6272,10.7025,91922.0056
2008-12-04 09:50:00,22.73,22.91,22.73,22.81,99164.34540389972,10.7025,10.7873,10.7025,10.7402,99164.3454
2008-12-04 10:00:00,22.8,22.9,22.62,22.7,85933.14763231199,10.7355,10.7826,10.6507,10.6884,85933.1476
2008-12-04 10:10:00,22.7,22.73,22.53,22.57,60724.23398328691,10.6884,10.7025,10.6084,10.6272,60724.234
2008-12-04 10:20:00,22.57,22.82,22.57,22.73,62116.99164345404,10.6272,10.7449,10.6272,10.7025,62116.9916
2008-12-04 10:30:00,22.75,22.81,22.65,22.77,66573.81615598887,10.712,10.7402,10.6649,10.7214,66573.8162
2008-12-04 10:40:00,22.76,22.88,22.66,22.67,75348.1894150418,10.7167,10.7732,10.6696,10.6743,75348.1894
2008-12-04 10:50:00,22.67,22.78,22.62,22.75,51392.75766016713,10.6743,10.7261,10.6507,10.712,51392.7577
2008-12-04 11:00:00,22.77,22.84,22.73,22.76,54735.37604456825,10.7214,10.7543,10.7025,10.7167,54735.376
2008-12-04 11:10:00,22.75,22.85,22.73,22.81,52367.68802228413,10.712,10.759,10.7025,10.7402,52367.688
2008-12-04 11:20:00,22.78,22.94,22.77,22.9,38161.55988857939,10.7261,10.8014,10.7214,10.7826,38161.5599
2008-12-04 11:30:00,22.9,22.9,22.71,22.74,41643.45403899722,10.7826,10.7826,10.6931,10.7073,41643.454
2008-12-04 11:40:00,22.73,22.73,22.6,22.7,43036.21169916435,10.7025,10.7025,10.6413,10.6884,43036.2117
2008-12-04 11:50:00,22.7,22.87,22.67,22.78,46796.6573816156,10.6884,10.7685,10.6743,10.7261,46796.6574
2008-12-04 12:00:00,22.77,22.78,22.62,22.63,41086.35097493036,10.7214,10.7261,10.6507,10.6555,41086.351
2008-12-04 12:10:00,22.62,22.64,22.56,22.56,36908.07799442897,10.6507,10.6602,10.6225,10.6225,36908.078
2008-12-04 12:20:00,22.57,22.73,22.55,22.68,44011.14206128134,10.6272,10.7025,10.6178,10.679,44011.1421
2008-12-04 12:30:00,22.7,22.73,22.64,22.7,40529.24791086351,10.6884,10.7025,10.6602,10.6884,40529.2479
2008-12-04 12:40:00,22.69,22.8,22.68,22.71,30779.944289693594,10.6837,10.7355,10.679,10.6931,30779.9443
2008-12-04 12:50:00,22.7,22.71,22.63,22.67,22701.949860724235,10.6884,10.6931,10.6555,10.6743,22701.9499
2008-12-04 13:00:00,22.66,22.68,22.57,22.57,38857.93871866296,10.6696,10.679,10.6272,10.6272,38857.9387
2008-12-04 13:10:00,22.56,22.62,22.53,22.6,29944.28969359332,10.6225,10.6507,10.6084,10.6413,29944.2897
2008-12-04 13:20:00,22.6,22.63,22.54,22.54,37604.45682451253,10.6413,10.6555,10.6131,10.6131,37604.4568
2008-12-04 13:30:00,22.53,22.62,22.52,22.6,63927.57660167131,10.6084,10.6507,10.6037,10.6413,63927.5766
2008-12-04 13:40:00,22.59,22.72,22.55,22.69,60863.50974930362,10.6366,10.6978,10.6178,10.6837,60863.5097
2008-12-04 13:50:00,22.68,22.82,22.65,22.69,49721.44846796658,10.679,10.7449,10.6649,10.6837,49721.4485
2008-12-04 14:00:00,22.68,22.75,22.66,22.7,30919.22005571031,10.679,10.712,10.6696,10.6884,30919.2201
2008-12-04 14:10:00,22.71,22.74,22.6,22.65,54456.82451253482,10.6931,10.7073,10.6413,10.6649,54456.8245
2008-12-04 14:20:00,22.65,22.7,22.61,22.67,48189.41504178273,10.6649,10.6884,10.646,10.6743,48189.415
2008-12-04 14:30:00,22.67,22.8,22.66,22.78,84261.83844011143,10.6743,10.7355,10.6696,10.7261,84261.8384
2008-12-04 14:40:00,22.77,22.8,22.49,22.58,98885.7938718663,10.7214,10.7355,10.5895,10.6319,98885.7939
2008-12-04 14:50:00,22.57,22.68,22.53,22.54,48328.690807799445,10.6272,10.679,10.6084,10.6131,48328.6908
2008-12-04 15:00:00,22.53,22.6,22.22,22.24,116016.713091922,10.6084,10.6413,10.4624,10.4718,116016.7131
2008-12-04 15:10:00,22.24,22.27,21.99,22.11,152506.96378830084,10.4718,10.4859,10.3541,10.4106,152506.9638
2008-12-04 15:20:00,22.11,22.13,21.91,21.91,171866.29526462397,10.4106,10.42,10.3164,10.3164,171866.2953
2008-12-04 15:30:00,21.91,21.99,21.82,21.89,180501.3927576602,10.3164,10.3541,10.2741,10.307,180501.3928
2008-12-04 15:40:00,21.89,22.06,21.83,21.95,347632.3119777159,10.307,10.3871,10.2788,10.3353,347632.312
2008-12-04 15:50:00,21.95,22.19,21.88,22.12,384958.217270195,10.3353,10.4483,10.3023,10.4153,384958.2173
2008-12-05 09:30:00,21.89,21.89,21.61,21.81,35515.32033426184,10.307,10.307,10.1752,10.2694,35515.3203
2008-12-05 09:40:00,21.83,21.94,21.54,21.54,90250.6963788301,10.2788,10.3306,10.1422,10.1422,90250.6964
2008-12-05 09:50:00,21.53,21.69,21.48,21.54,111977.71587743734,10.1375,10.2129,10.114,10.1422,111977.7159
2008-12-05 10:00:00,21.53,21.58,21.43,21.5,105710.30640668524,10.1375,10.1611,10.0904,10.1234,105710.3064
2008-12-05 10:10:00,21.5,21.54,21.41,21.45,46518.10584958218,10.1234,10.1422,10.081,10.0998,46518.1058
2008-12-05 10:20:00,21.47,21.51,21.35,21.5,43593.3147632312,10.1093,10.1281,10.0528,10.1234,43593.3148
2008-12-05 10:30:00,21.48,21.51,21.27,21.31,69359.33147632312,10.114,10.1281,10.0151,10.0339,69359.3315
2008-12-05 10:40:00,21.31,21.31,21.15,21.27,100417.82729805016,10.0339,10.0339,9.9586,10.0151,100417.8273
2008-12-05 10:50:00,21.27,21.34,21.21,21.3,55292.4791086351,10.0151,10.0481,9.9868,10.0292,55292.4791
2008-12-05 11:00:00,21.3,21.3,21.17,21.2,81476.32311977717,10.0292,10.0292,9.968,9.9821,81476.3231
2008-12-05 11:10:00,21.21,21.33,21.16,21.22,81615.59888579388,9.9868,10.0433,9.9633,9.9916,81615.5989
2008-12-05 11:20:00,21.22,21.24,21.15,21.2,37743.73259052925,9.9916,10.001,9.9586,9.9821,37743.7326
2008-12-05 11:30:00,21.2,21.27,21.15,21.27,30222.841225626744,9.9821,10.0151,9.9586,10.0151,30222.8412
2008-12-05 11:40:00,21.27,21.38,21.25,21.33,20891.364902506964,10.0151,10.0669,10.0057,10.0433,20891.3649
2008-12-05 11:50:00,21.35,21.52,21.35,21.45,26880.22284122563,10.0528,10.1328,10.0528,10.0998,26880.2228
2008-12-05 12:00:00,21.46,21.54,21.46,21.54,40389.9721448468,10.1046,10.1422,10.1046,10.1422,40389.9721
2008-12-05 12:10:00,21.54,21.54,21.45,21.54,21030.64066852368,10.1422,10.1422,10.0998,10.1422,21030.6407
2008-12-05 12:20:00,21.55,21.63,21.51,21.63,32590.529247910865,10.1469,10.1846,10.1281,10.1846,32590.5292
2008-12-05 12:30:00,21.62,21.62,21.46,21.48,26740.947075208915,10.1799,10.1799,10.1046,10.114,26740.9471
2008-12-05 12:40:00,21.48,21.5,21.39,21.48,25487.4651810585,10.114,10.1234,10.0716,10.114,25487.4652
2008-12-05 12:50:00,21.49,21.5,21.43,21.47,56128.13370473538,10.1187,10.1234,10.0904,10.1093,56128.1337
2008-12-05 13:00:00,21.48,21.58,21.46,21.58,85376.04456824512,10.114,10.1611,10.1046,10.1611,85376.0446
2008-12-05 13:10:00,21.58,21.69,21.56,21.56,48050.13927576602,10.1611,10.2129,10.1516,10.1516,48050.1393
2008-12-05 13:20:00,21.58,21.6,21.49,21.49,63649.025069637886,10.1611,10.1705,10.1187,10.1187,63649.0251
2008-12-05 13:30:00,21.49,21.61,21.48,21.57,57520.89136490251,10.1187,10.1752,10.114,10.1563,57520.8914
2008-12-05 13:40:00,21.55,21.79,21.5,21.75,56685.23676880224,10.1469,10.2599,10.1234,10.2411,56685.2368
2008-12-05 13:50:00,21.74,21.91,21.73,21.81,67827.29805013927,10.2364,10.3164,10.2317,10.2694,67827.2981
2008-12-05 14:00:00,21.81,21.91,21.78,21.78,57242.33983286908,10.2694,10.3164,10.2552,10.2552,57242.3398
2008-12-05 14:10:00,21.76,21.78,21.67,21.71,48746.51810584959,10.2458,10.2552,10.2034,10.2223,48746.5181
2008-12-05 14:20:00,21.72,21.86,21.71,21.78,60445.68245125349,10.227,10.2929,10.2223,10.2552,60445.6825
2008-12-05 14:30:00,21.78,22.01,21.73,22.01,51114.20612813371,10.2552,10.3635,10.2317,10.3635,51114.2061
2008-12-05 14:40:00,22.03,22.47,22.03,22.42,143593.3147632312,10.3729,10.5801,10.3729,10.5566,143593.3148
2008-12-05 14:50:00,22.42,22.43,22.16,22.22,206267.4094707521,10.5566,10.5613,10.4342,10.4624,206267.4095
2008-12-05 15:00:00,22.22,22.25,21.98,22.04,187047.3537604457,10.4624,10.4765,10.3494,10.3777,187047.3538
2008-12-05 15:10:00,22.03,22.36,22.01,22.26,101810.58495821728,10.3729,10.5283,10.3635,10.4812,101810.585
2008-12-05 15:20:00,22.24,22.27,22.14,22.18,128133.70473537606,10.4718,10.4859,10.4247,10.4436,128133.7047
2008-12-05 15:30:00,22.18,22.41,22.17,22.35,267966.573816156,10.4436,10.5519,10.4389,10.5236,267966.5738
2008-12-05 15:40:00,22.37,22.64,22.34,22.51,215181.0584958217,10.533,10.6602,10.5189,10.599,215181.0585
2008-12-05 15:50:00,22.51,22.55,22.39,22.49,278690.8077994429,10.599,10.6178,10.5425,10.5895,278690.8078
2008-12-08 09:30:00,23.02,23.17,22.72,22.85,99442.89693593315,10.8391,10.9097,10.6978,10.759,99442.8969
2008-12-08 09:40:00,22.83,23.05,22.79,23.0,105571.03064066853,10.7496,10.8532,10.7308,10.8297,105571.0306
2008-12-08 09:50:00,22.99,23.07,22.83,22.85,51810.58495821728,10.825,10.8626,10.7496,10.759,51810.585
2008-12-08 10:00:00,22.87,23.08,22.86,23.08,41086.35097493036,10.7685,10.8673,10.7638,10.8673,41086.351
2008-12-08 10:10:00,23.07,23.08,22.95,23.01,55431.754874651815,10.8626,10.8673,10.8061,10.8344,55431.7549
2008-12-08 10:20:00,22.99,23.11,22.95,23.02,46657.38161559889,10.825,10.8815,10.8061,10.8391,46657.3816
2008-12-08 10:30:00,23.05,23.13,23.0,23.11,30222.841225626744,10.8532,10.8909,10.8297,10.8815,30222.8412
2008-12-08 10:40:00,23.11,23.16,23.05,23.11,39275.766016713096,10.8815,10.905,10.8532,10.8815,39275.766
2008-12-08 10:50:00,23.1,23.17,23.01,23.06,29805.013927576605,10.8768,10.9097,10.8344,10.8579,29805.0139
2008-12-08 11:00:00,23.06,23.13,22.98,23.0,25348.189415041783,10.8579,10.8909,10.8203,10.8297,25348.1894
2008-12-08 11:10:00,23.0,23.01,22.9,22.99,37883.008356545964,10.8297,10.8344,10.7826,10.825,37883.0084
2008-12-08 11:20:00,22.99,23.05,22.96,22.99,26880.22284122563,10.825,10.8532,10.8108,10.825,26880.2228
2008-12-08 11:30:00,23.0,23.05,22.9,22.94,44428.96935933148,10.8297,10.8532,10.7826,10.8014,44428.9694
2008-12-08 11:40:00,22.94,22.94,22.83,22.89,43732.59052924792,10.8014,10.8014,10.7496,10.7779,43732.5905
2008-12-08 11:50:00,22.9,22.94,22.81,22.81,45961.00278551533,10.7826,10.8014,10.7402,10.7402,45961.0028
2008-12-08 12:00:00,22.83,22.89,22.77,22.8,55431.754874651815,10.7496,10.7779,10.7214,10.7355,55431.7549
2008-12-08 12:10:00,22.8,22.9,22.77,22.86,63231.197771587744,10.7355,10.7826,10.7214,10.7638,63231.1978
2008-12-08 12:20:00,22.86,23.01,22.86,22.98,61281.337047353765,10.7638,10.8344,10.7638,10.8203,61281.337
2008-12-08 12:30:00,22.98,22.98,22.8,22.83,37604.45682451253,10.8203,10.8203,10.7355,10.7496,37604.4568
2008-12-08 12:40:00,22.83,22.93,22.8,22.83,34401.114206128135,10.7496,10.7967,10.7355,10.7496,34401.1142
2008-12-08 12:50:00,22.83,22.87,22.73,22.75,52089.1364902507,10.7496,10.7685,10.7025,10.712,52089.1365
2008-12-08 13:00:00,22.75,22.83,22.73,22.79,81615.59888579388,10.712,10.7496,10.7025,10.7308,81615.5989
2008-12-08 13:10:00,22.78,22.81,22.57,22.57,68941.50417827298,10.7261,10.7402,10.6272,10.6272,68941.5042
2008-12-08 13:20:00,22.57,22.77,22.52,22.7,73955.43175487466,10.6272,10.7214,10.6037,10.6884,73955.4318
2008-12-08 13:30:00,22.69,22.7,22.43,22.52,120194.9860724234,10.6837,10.6884,10.5613,10.6037,120194.9861
2008-12-08 13:40:00,22.51,22.55,22.48,22.49,65459.61002785516,10.599,10.6178,10.5848,10.5895,65459.61
2008-12-08 13:50:00,22.5,22.61,22.43,22.56,81894.1504178273,10.5942,10.646,10.5613,10.6225,81894.1504
2008-12-08 14:00:00,22.57,22.67,22.55,22.62,51810.58495821728,10.6272,10.6743,10.6178,10.6507,51810.585
2008-12-08 14:10:00,22.62,22.62,22.57,22.6,56963.78830083566,10.6507,10.6507,10.6272,10.6413,56963.7883
2008-12-08 14:20:00,22.6,22.68,22.58,22.61,98467.96657381616,10.6413,10.679,10.6319,10.646,98467.9666
2008-12-08 14:30:00,22.61,22.62,22.51,22.54,68941.50417827298,10.646,10.6507,10.599,10.6131,68941.5042
2008-12-08 14:40:00,22.56,22.67,22.47,22.6,112395.54317548747,10.6225,10.6743,10.5801,10.6413,112395.5432
2008-12-08 14:50:00,22.6,22.75,22.57,22.72,137465.18105849583,10.6413,10.712,10.6272,10.6978,137465.1811
2008-12-08 15:00:00,22.72,22.8,22.66,22.78,94707.52089136493,10.6978,10.7355,10.6696,10.7261,94707.5209
2008-12-08 15:10:00,22.78,22.8,22.7,22.73,100139.27576601673,10.7261,10.7355,10.6884,10.7025,100139.2758
2008-12-08 15:20:00,22.73,22.79,22.6,22.62,133147.63231197774,10.7025,10.7308,10.6413,10.6507,133147.6323
2008-12-08 15:30:00,22.62,22.66,22.58,22.58,207520.8913649025,10.6507,10.6696,10.6319,10.6319,207520.8914
2008-12-08 15:40:00,22.57,22.67,22.48,22.52,238718.66295264623,10.6272,10.6743,10.5848,10.6037,238718.663
2008-12-08 15:50:00,22.53,22.6,22.49,22.54,370612.8133704736,10.6084,10.6413,10.5895,10.6131,370612.8134
2008-12-09 09:30:00,22.47,22.83,22.47,22.82,157938.71866295263,10.5801,10.7496,10.5801,10.7449,157938.7187
2008-12-09 09:40:00,22.82,22.9,22.67,22.83,81894.1504178273,10.7449,10.7826,10.6743,10.7496,81894.1504
2008-12-09 09:50:00,22.85,22.9,22.8,22.85,90668.52367688024,10.759,10.7826,10.7355,10.759,90668.5237
2008-12-09 10:00:00,22.85,23.03,22.85,22.95,72144.84679665738,10.759,10.8438,10.759,10.8061,72144.8468
2008-12-09 10:10:00,22.97,23.18,22.97,23.15,108356.5459610028,10.8155,10.9144,10.8155,10.9003,108356.546
2008-12-09 10:20:00,23.16,23.26,23.05,23.24,92479.1086350975,10.905,10.9521,10.8532,10.9427,92479.1086
2008-12-09 10:30:00,23.26,23.39,23.23,23.33,59192.20055710307,10.9521,11.0133,10.938,10.9851,59192.2006
2008-12-09 10:40:00,23.33,23.39,23.23,23.23,58913.64902506965,10.9851,11.0133,10.938,10.938,58913.649
2008-12-09 10:50:00,23.23,23.28,23.15,23.19,36211.69916434541,10.938,10.9615,10.9003,10.9191,36211.6992
2008-12-09 11:00:00,23.21,23.38,23.21,23.21,59052.92479108636,10.9286,11.0086,10.9286,10.9286,59052.9248
2008-12-09 11:10:00,23.21,23.23,23.1,23.12,43871.86629526463,10.9286,10.938,10.8768,10.8862,43871.8663
2008-12-09 11:20:00,23.11,23.14,23.03,23.03,55292.4791086351,10.8815,10.8956,10.8438,10.8438,55292.4791
2008-12-09 11:30:00,23.03,23.25,23.03,23.17,93732.59052924791,10.8438,10.9474,10.8438,10.9097,93732.5905
2008-12-09 11:40:00,23.18,23.3,23.17,23.21,54735.37604456825,10.9144,10.9709,10.9097,10.9286,54735.376
2008-12-09 11:50:00,23.22,23.37,23.21,23.33,64623.95543175488,10.9333,11.0039,10.9286,10.9851,64623.9554
2008-12-09 12:00:00,23.34,23.45,23.33,23.42,73119.77715877438,10.9898,11.0416,10.9851,11.0274,73119.7772
2008-12-09 12:10:00,23.41,23.44,23.36,23.43,69498.60724233984,11.0227,11.0368,10.9992,11.0321,69498.6072
2008-12-09 12:20:00,23.43,23.43,23.19,23.2,74094.70752089137,11.0321,11.0321,10.9191,10.9238,74094.7075
2008-12-09 12:30:00,23.21,23.3,23.16,23.27,56267.40947075209,10.9286,10.9709,10.905,10.9568,56267.4095
2008-12-09 12:40:00,23.27,23.28,23.18,23.23,38579.38718662953,10.9568,10.9615,10.9144,10.938,38579.3872
2008-12-09 12:50:00,23.24,23.29,23.13,23.15,55153.203342618384,10.9427,10.9662,10.8909,10.9003,55153.2033
2008-12-09 13:00:00,23.16,23.16,23.03,23.11,51392.75766016713,10.905,10.905,10.8438,10.8815,51392.7577
2008-12-09 13:10:00,23.11,23.14,22.95,22.98,61699.1643454039,10.8815,10.8956,10.8061,10.8203,61699.1643
2008-12-09 13:20:00,22.98,23.08,22.95,23.05,75626.74094707522,10.8203,10.8673,10.8061,10.8532,75626.7409
2008-12-09 13:30:00,23.06,23.15,23.03,23.13,90111.42061281338,10.8579,10.9003,10.8438,10.8909,90111.4206
2008-12-09 13:40:00,23.12,23.13,23.03,23.11,68523.67688022285,10.8862,10.8909,10.8438,10.8815,68523.6769
2008-12-09 13:50:00,23.11,23.13,23.0,23.05,45403.89972144847,10.8815,10.8909,10.8297,10.8532,45403.8997
2008-12-09 14:00:00,23.02,23.05,22.89,22.91,79387.18662952646,10.8391,10.8532,10.7779,10.7873,79387.1866
2008-12-09 14:10:00,22.91,22.92,22.83,22.86,51949.86072423399,10.7873,10.792,10.7496,10.7638,51949.8607
2008-12-09 14:20:00,22.84,22.86,22.69,22.75,86768.80222841226,10.7543,10.7638,10.6837,10.712,86768.8022
2008-12-09 14:30:00,22.73,22.73,22.65,22.7,67270.19498607243,10.7025,10.7025,10.6649,10.6884,67270.195
2008-12-09 14:40:00,22.69,22.78,22.66,22.76,60445.68245125349,10.6837,10.7261,10.6696,10.7167,60445.6825
2008-12-09 14:50:00,22.76,22.95,22.72,22.93,84958.21727019499,10.7167,10.8061,10.6978,10.7967,84958.2173
2008-12-09 15:00:00,22.93,23.1,22.93,23.07,116991.643454039,10.7967,10.8768,10.7967,10.8626,116991.6435
2008-12-09 15:10:00,23.07,23.08,22.92,23.06,91782.72980501394,10.8626,10.8673,10.792,10.8579,91782.7298
2008-12-09 15:20:00,23.08,23.12,22.85,22.85,141225.62674094707,10.8673,10.8862,10.759,10.759,141225.6267
2008-12-09 15:30:00,22.84,22.97,22.77,22.92,172841.22562674095,10.7543,10.8155,10.7214,10.792,172841.2256
2008-12-09 15:40:00,22.9,23.03,22.88,22.9,148607.24233983288,10.7826,10.8438,10.7732,10.7826,148607.2423
2008-12-09 15:50:00,22.88,22.91,22.77,22.85,238718.66295264623,10.7732,10.7873,10.7214,10.759,238718.663
2008-12-10 09:30:00,23.07,23.11,22.81,23.05,77298.05013927577,10.8626,10.8815,10.7402,10.8532,77298.0501
2008-12-10 09:40:00,23.02,23.09,22.94,23.07,70055.71030640669,10.8391,10.8721,10.8014,10.8626,70055.7103
2008-12-10 09:50:00,23.05,23.07,22.98,22.98,58217.27019498608,10.8532,10.8626,10.8203,10.8203,58217.2702
2008-12-10 10:00:00,22.98,23.08,22.94,23.0,71587.74373259053,10.8203,10.8673,10.8014,10.8297,71587.7437
2008-12-10 10:10:00,23.0,23.21,23.0,23.17,47632.31197771588,10.8297,10.9286,10.8297,10.9097,47632.312
2008-12-10 10:20:00,23.16,23.18,23.08,23.12,40389.9721448468,10.905,10.9144,10.8673,10.8862,40389.9721
2008-12-10 10:30:00,23.11,23.19,23.08,23.12,64763.2311977716,10.8815,10.9191,10.8673,10.8862,64763.2312
2008-12-10 10:40:00,23.11,23.16,22.94,22.95,67688.02228412256,10.8815,10.905,10.8014,10.8061,67688.0223
2008-12-10 10:50:00,22.95,23.0,22.91,22.93,64902.50696378831,10.8061,10.8297,10.7873,10.7967,64902.507
2008-12-10 11:00:00,22.93,23.08,22.93,22.96,61142.06128133705,10.7967,10.8673,10.7967,10.8108,61142.0613
2008-12-10 11:10:00,22.96,23.03,22.94,23.02,50417.82729805014,10.8108,10.8438,10.8014,10.8391,50417.8273
2008-12-10 11:20:00,23.0,23.03,22.98,23.01,51532.03342618384,10.8297,10.8438,10.8203,10.8344,51532.0334
2008-12-10 11:30:00,23.02,23.14,23.0,23.13,45264.62395543176,10.8391,10.8956,10.8297,10.8909,45264.624
2008-12-10 11:40:00,23.12,23.26,23.1,23.22,56406.6852367688,10.8862,10.9521,10.8768,10.9333,56406.6852
2008-12-10 11:50:00,23.21,23.25,23.08,23.08,39275.766016713096,10.9286,10.9474,10.8673,10.8673,39275.766
2008-12-10 12:00:00,23.09,23.16,23.06,23.11,25905.29247910864,10.8721,10.905,10.8579,10.8815,25905.2925
2008-12-10 12:10:00,23.11,23.28,23.11,23.13,61977.71587743733,10.8815,10.9615,10.8815,10.8909,61977.7159
2008-12-10 12:20:00,23.14,23.16,23.01,23.03,24512.534818941505,10.8956,10.905,10.8344,10.8438,24512.5348
2008-12-10 12:30:00,23.02,23.03,22.97,23.0,39972.14484679666,10.8391,10.8438,10.8155,10.8297,39972.1448
2008-12-10 12:40:00,23.0,23.03,22.96,22.99,22144.846796657384,10.8297,10.8438,10.8108,10.825,22144.8468
2008-12-10 12:50:00,22.97,23.0,22.94,23.0,33008.356545961,10.8155,10.8297,10.8014,10.8297,33008.3565
2008-12-10 13:00:00,23.0,23.02,22.97,22.98,29387.186629526463,10.8297,10.8391,10.8155,10.8203,29387.1866
2008-12-10 13:10:00,23.0,23.05,22.99,23.02,67130.91922005572,10.8297,10.8532,10.825,10.8391,67130.9192
2008-12-10 13:20:00,23.02,23.04,22.97,22.98,26044.56824512535,10.8391,10.8485,10.8155,10.8203,26044.5682
2008-12-10 13:30:00,22.99,23.01,22.85,22.9,55153.203342618384,10.825,10.8344,10.759,10.7826,55153.2033
2008-12-10 13:40:00,22.9,22.91,22.81,22.86,36908.07799442897,10.7826,10.7873,10.7402,10.7638,36908.078
2008-12-10 13:50:00,22.83,22.83,22.65,22.7,57938.71866295265,10.7496,10.7496,10.6649,10.6884,57938.7187
2008-12-10 14:00:00,22.7,22.71,22.63,22.69,69220.0557103064,10.6884,10.6931,10.6555,10.6837,69220.0557
2008-12-10 14:10:00,22.7,22.75,22.66,22.7,88022.28412256268,10.6884,10.712,10.6696,10.6884,88022.2841
2008-12-10 14:20:00,22.69,22.7,22.54,22.62,80083.56545961004,10.6837,10.6884,10.6131,10.6507,80083.5655
2008-12-10 14:30:00,22.63,22.67,22.52,22.64,75766.01671309193,10.6555,10.6743,10.6037,10.6602,75766.0167
2008-12-10 14:40:00,22.65,22.73,22.57,22.59,104038.99721448468,10.6649,10.7025,10.6272,10.6366,104038.9972
2008-12-10 14:50:00,22.59,22.71,22.55,22.7,62952.64623955432,10.6366,10.6931,10.6178,10.6884,62952.6462
2008-12-10 15:00:00,22.69,22.71,22.57,22.62,105153.2033426184,10.6837,10.6931,10.6272,10.6507,105153.2033
2008-12-10 15:10:00,22.63,22.7,22.6,22.62,84122.56267409472,10.6555,10.6884,10.6413,10.6507,84122.5627
2008-12-10 15:20:00,22.62,22.77,22.6,22.77,93871.86629526464,10.6507,10.7214,10.6413,10.7214,93871.8663
2008-12-10 15:30:00,22.77,22.77,22.59,22.62,157660.16713091923,10.7214,10.7214,10.6366,10.6507,157660.1671
2008-12-10 15:40:00,22.62,22.8,22.62,22.78,122841.22562674095,10.6507,10.7355,10.6507,10.7261,122841.2256
2008-12-10 15:50:00,22.78,22.85,22.75,22.8,259192.2005571031,10.7261,10.759,10.712,10.7355,259192.2006
2008-12-11 09:30:00,22.76,23.25,22.69,23.21,81058.49582172702,10.7167,10.9474,10.6837,10.9286,81058.4958
2008-12-11 09:40:00,23.23,23.61,23.19,23.59,85515.32033426184,10.938,11.1169,10.9191,11.1075,85515.3203
2008-12-11 09:50:00,23.57,23.68,23.49,23.58,80083.56545961004,11.0981,11.1499,11.0604,11.1028,80083.5655
2008-12-11 10:00:00,23.58,23.67,23.52,23.65,57660.16713091922,11.1028,11.1451,11.0745,11.1357,57660.1671
2008-12-11 10:10:00,23.64,23.75,23.62,23.64,104456.82451253482,11.131,11.1828,11.1216,11.131,104456.8245
2008-12-11 10:20:00,23.63,23.71,23.48,23.53,110863.50974930364,11.1263,11.164,11.0557,11.0792,110863.5097
2008-12-11 10:30:00,23.51,23.66,23.49,23.51,95125.34818941505,11.0698,11.1404,11.0604,11.0698,95125.3482
2008-12-11 10:40:00,23.51,23.54,23.3,23.39,126601.6713091922,11.0698,11.0839,10.9709,11.0133,126601.6713
2008-12-11 10:50:00,23.39,23.46,23.35,23.44,66713.09192200558,11.0133,11.0463,10.9945,11.0368,66713.0919
2008-12-11 11:00:00,23.45,23.45,23.36,23.38,52924.791086350975,11.0416,11.0416,10.9992,11.0086,52924.7911
2008-12-11 11:10:00,23.36,23.55,23.32,23.44,89415.04178272981,10.9992,11.0886,10.9803,11.0368,89415.0418
2008-12-11 11:20:00,23.44,23.49,23.37,23.49,63927.57660167131,11.0368,11.0604,11.0039,11.0604,63927.5766
2008-12-11 11:30:00,23.49,23.66,23.46,23.62,88997.21448467967,11.0604,11.1404,11.0463,11.1216,88997.2145
2008-12-11 11:40:00,23.63,23.68,23.52,23.6,105988.85793871866,11.1263,11.1499,11.0745,11.1122,105988.8579
2008-12-11 11:50:00,23.61,23.65,23.51,23.65,42479.108635097495,11.1169,11.1357,11.0698,11.1357,42479.1086
2008-12-11 12:00:00,23.64,23.76,23.57,23.74,58635.09749303621,11.131,11.1875,11.0981,11.1781,58635.0975
2008-12-11 12:10:00,23.74,23.78,23.7,23.74,38718.66295264624,11.1781,11.1969,11.1593,11.1781,38718.663
2008-12-11 12:20:00,23.74,23.75,23.69,23.73,91922.00557103063,11.1781,11.1828,11.1546,11.1734,91922.0056
2008-12-11 12:30:00,23.72,23.9,23.72,23.87,116016.713091922,11.1687,11.2534,11.1687,11.2393,116016.7131
2008-12-11 12:40:00,23.87,23.93,23.81,23.89,54596.10027855154,11.2393,11.2676,11.2111,11.2487,54596.1003
2008-12-11 12:50:00,23.9,24.06,23.88,24.05,84818.94150417828,11.2534,11.3288,11.244,11.3241,84818.9415
2008-12-11 13:00:00,24.03,24.08,24.0,24.05,70055.71030640669,11.3147,11.3382,11.3005,11.3241,70055.7103
2008-12-11 13:10:00,24.05,24.1,24.01,24.1,102089.1364902507,11.3241,11.3476,11.3052,11.3476,102089.1365
2008-12-11 13:20:00,24.08,24.09,23.88,23.88,143036.21169916436,11.3382,11.3429,11.244,11.244,143036.2117
2008-12-11 13:30:00,23.89,23.93,23.87,23.91,46378.83008356546,11.2487,11.2676,11.2393,11.2582,46378.8301
2008-12-11 13:40:00,23.9,23.92,23.84,23.85,42757.66016713092,11.2534,11.2629,11.2252,11.2299,42757.6602
2008-12-11 13:50:00,23.86,23.92,23.79,23.83,50974.930362117,11.2346,11.2629,11.2016,11.2205,50974.9304
2008-12-11 14:00:00,23.82,23.91,23.82,23.84,63091.92200557103,11.2158,11.2582,11.2158,11.2252,63091.922
2008-12-11 14:10:00,23.85,23.87,23.69,23.79,83983.286908078,11.2299,11.2393,11.1546,11.2016,83983.2869
2008-12-11 14:20:00,23.8,23.8,23.69,23.77,40947.07520891365,11.2064,11.2064,11.1546,11.1922,40947.0752
2008-12-11 14:30:00,23.77,23.82,23.68,23.69,49303.621169916434,11.1922,11.2158,11.1499,11.1546,49303.6212
2008-12-11 14:40:00,23.71,23.72,23.58,23.61,53899.72144846797,11.164,11.1687,11.1028,11.1169,53899.7214
2008-12-11 14:50:00,23.62,23.67,23.46,23.48,110584.9582172702,11.1216,11.1451,11.0463,11.0557,110584.9582
2008-12-11 15:00:00,23.48,23.52,23.38,23.45,120612.81337047354,11.0557,11.0745,11.0086,11.0416,120612.8134
2008-12-11 15:10:00,23.42,23.42,23.28,23.33,88579.38718662954,11.0274,11.0274,10.9615,10.9851,88579.3872
2008-12-11 15:20:00,23.33,23.38,23.26,23.33,63370.47353760446,10.9851,11.0086,10.9521,10.9851,63370.4735
2008-12-11 15:30:00,23.33,23.38,23.23,23.26,122701.94986072424,10.9851,11.0086,10.938,10.9521,122701.9499
2008-12-11 15:40:00,23.24,23.29,23.18,23.23,206267.4094707521,10.9427,10.9662,10.9144,10.938,206267.4095
2008-12-11 15:50:00,23.23,23.43,23.23,23.34,268523.67688022286,10.938,11.0321,10.938,10.9898,268523.6769
2008-12-12 09:30:00,22.9,23.22,22.58,22.72,111281.33704735377,10.7826,10.9333,10.6319,10.6978,111281.337
2008-12-12 09:40:00,22.73,22.83,22.67,22.78,56267.40947075209,10.7025,10.7496,10.6743,10.7261,56267.4095
2008-12-12 09:50:00,22.75,22.86,22.62,22.83,69637.88300835656,10.712,10.7638,10.6507,10.7496,69637.883
2008-12-12 10:00:00,22.82,22.91,22.75,22.79,39554.31754874652,10.7449,10.7873,10.712,10.7308,39554.3175
2008-12-12 10:10:00,22.78,22.8,22.68,22.73,36490.25069637883,10.7261,10.7355,10.679,10.7025,36490.2507
2008-12-12 10:20:00,22.74,22.91,22.74,22.91,32033.42618384401,10.7073,10.7873,10.7073,10.7873,32033.4262
2008-12-12 10:30:00,22.92,22.92,22.67,22.75,33983.28690807799,10.792,10.792,10.6743,10.712,33983.2869
2008-12-12 10:40:00,22.75,22.82,22.73,22.78,24651.810584958217,10.712,10.7449,10.7025,10.7261,24651.8106
2008-12-12 10:50:00,22.78,22.82,22.76,22.8,79805.01392757661,10.7261,10.7449,10.7167,10.7355,79805.0139
2008-12-12 11:00:00,22.8,23.09,22.77,23.09,90111.42061281338,10.7355,10.8721,10.7214,10.8721,90111.4206
2008-12-12 11:10:00,23.1,23.1,22.95,22.95,38161.55988857939,10.8768,10.8768,10.8061,10.8061,38161.5599
2008-12-12 11:20:00,22.96,22.98,22.88,22.89,137604.45682451254,10.8108,10.8203,10.7732,10.7779,137604.4568
2008-12-12 11:30:00,22.9,22.9,22.77,22.79,70194.9860724234,10.7826,10.7826,10.7214,10.7308,70194.9861
2008-12-12 11:40:00,22.79,22.86,22.76,22.85,55849.58217270195,10.7308,10.7638,10.7167,10.759,55849.5822
2008-12-12 11:50:00,22.86,22.87,22.78,22.79,24373.2590529248,10.7638,10.7685,10.7261,10.7308,24373.2591
2008-12-12 12:00:00,22.79,22.98,22.79,22.98,97771.5877437326,10.7308,10.8203,10.7308,10.8203,97771.5877
2008-12-12 12:10:00,22.98,23.09,22.97,23.09,44986.072423398335,10.8203,10.8721,10.8155,10.8721,44986.0724
2008-12-12 12:20:00,23.08,23.12,23.05,23.12,23816.15598885794,10.8673,10.8862,10.8532,10.8862,23816.156
2008-12-12 12:30:00,23.1,23.22,23.06,23.18,20055.710306406687,10.8768,10.9333,10.8579,10.9144,20055.7103
2008-12-12 12:40:00,23.18,23.18,23.12,23.14,17409.47075208914,10.9144,10.9144,10.8862,10.8956,17409.4708
2008-12-12 12:50:00,23.14,23.31,23.14,23.26,53481.89415041783,10.8956,10.9756,10.8956,10.9521,53481.8942
2008-12-12 13:00:00,23.26,23.28,23.13,23.13,43454.03899721448,10.9521,10.9615,10.8909,10.8909,43454.039
2008-12-12 13:10:00,23.13,23.18,23.11,23.13,42339.83286908078,10.8909,10.9144,10.8815,10.8909,42339.8329
2008-12-12 13:20:00,23.13,23.18,23.08,23.1,37325.90529247911,10.8909,10.9144,10.8673,10.8768,37325.9053
2008-12-12 13:30:00,23.1,23.1,23.05,23.06,28272.98050139276,10.8768,10.8768,10.8532,10.8579,28272.9805
2008-12-12 13:40:00,23.06,23.07,22.98,23.05,46796.6573816156,10.8579,10.8626,10.8203,10.8532,46796.6574
2008-12-12 13:50:00,23.04,23.15,23.03,23.14,47910.86350974931,10.8485,10.9003,10.8438,10.8956,47910.8635
2008-12-12 14:00:00,23.13,23.23,23.11,23.21,61142.06128133705,10.8909,10.938,10.8815,10.9286,61142.0613
2008-12-12 14:10:00,23.21,23.28,23.05,23.06,51810.58495821728,10.9286,10.9615,10.8532,10.8579,51810.585
2008-12-12 14:20:00,23.07,23.11,22.98,23.1,57799.442896935936,10.8626,10.8815,10.8203,10.8768,57799.4429
2008-12-12 14:30:00,23.11,23.23,22.93,23.21,86211.69916434541,10.8815,10.938,10.7967,10.9286,86211.6992
2008-12-12 14:40:00,23.21,23.31,23.19,23.26,75487.4651810585,10.9286,10.9756,10.9191,10.9521,75487.4652
2008-12-12 14:50:00,23.26,23.5,23.26,23.39,99442.89693593315,10.9521,11.0651,10.9521,11.0133,99442.8969
2008-12-12 15:00:00,23.39,23.5,23.36,23.45,124512.53481894152,11.0133,11.0651,10.9992,11.0416,124512.5348
2008-12-12 15:10:00,23.45,23.45,23.24,23.25,64206.12813370474,11.0416,11.0416,10.9427,10.9474,64206.1281
2008-12-12 15:20:00,23.25,23.39,23.2,23.33,46518.10584958218,10.9474,11.0133,10.9238,10.9851,46518.1058
2008-12-12 15:30:00,23.32,23.33,23.2,23.31,84818.94150417828,10.9803,10.9851,10.9238,10.9756,84818.9415
2008-12-12 15:40:00,23.31,23.41,23.26,23.31,94428.96935933147,10.9756,11.0227,10.9521,10.9756,94428.9694
2008-12-12 15:50:00,23.32,23.42,23.19,23.38,198328.69080779943,10.9803,11.0274,10.9191,11.0086,198328.6908
2008-12-15 09:30:00,23.44,23.65,23.36,23.41,102089.1364902507,11.0368,11.1357,10.9992,11.0227,102089.1365
2008-12-15 09:40:00,23.41,23.42,23.29,23.39,89554.31754874652,11.0227,11.0274,10.9662,11.0133,89554.3175
2008-12-15 09:50:00,23.39,23.39,23.19,23.19,55431.754874651815,11.0133,11.0133,10.9191,10.9191,55431.7549
2008-12-15 10:00:00,23.2,23.2,23.05,23.05,83426.18384401115,10.9238,10.9238,10.8532,10.8532,83426.1838
2008-12-15 10:10:00,23.05,23.08,22.93,22.98,70891.36490250696,10.8532,10.8673,10.7967,10.8203,70891.3649
2008-12-15 10:20:00,22.98,22.98,22.92,22.95,55849.58217270195,10.8203,10.8203,10.792,10.8061,55849.5822
2008-12-15 10:30:00,22.95,22.97,22.76,22.85,207381.6155988858,10.8061,10.8155,10.7167,10.759,207381.6156
2008-12-15 10:40:00,22.85,22.85,22.72,22.72,38300.8356545961,10.759,10.759,10.6978,10.6978,38300.8357
2008-12-15 10:50:00,22.72,22.72,22.6,22.64,62534.818941504185,10.6978,10.6978,10.6413,10.6602,62534.8189
2008-12-15 11:00:00,22.64,22.66,22.59,22.64,31894.1504178273,10.6602,10.6696,10.6366,10.6602,31894.1504
2008-12-15 11:10:00,22.64,22.64,22.59,22.61,43593.3147632312,10.6602,10.6602,10.6366,10.646,43593.3148
2008-12-15 11:20:00,22.61,22.7,22.6,22.63,52089.1364902507,10.646,10.6884,10.6413,10.6555,52089.1365
2008-12-15 11:30:00,22.63,22.66,22.55,22.55,59610.02785515321,10.6555,10.6696,10.6178,10.6178,59610.0279
2008-12-15 11:40:00,22.55,22.58,22.51,22.56,68245.12534818942,10.6178,10.6319,10.599,10.6225,68245.1253
2008-12-15 11:50:00,22.56,22.6,22.44,22.46,157660.16713091923,10.6225,10.6413,10.566,10.5754,157660.1671
2008-12-15 12:00:00,22.47,22.48,22.4,22.47,102785.51532033426,10.5801,10.5848,10.5472,10.5801,102785.5153
2008-12-15 12:10:00,22.45,22.55,22.45,22.51,54735.37604456825,10.5707,10.6178,10.5707,10.599,54735.376
2008-12-15 12:20:00,22.51,22.64,22.5,22.64,46657.38161559889,10.599,10.6602,10.5942,10.6602,46657.3816
2008-12-15 12:30:00,22.64,22.66,22.51,22.52,61420.61281337048,10.6602,10.6696,10.599,10.6037,61420.6128
2008-12-15 12:40:00,22.52,22.55,22.47,22.5,25208.91364902507,10.6037,10.6178,10.5801,10.5942,25208.9136
2008-12-15 12:50:00,22.49,22.54,22.44,22.47,49303.621169916434,10.5895,10.6131,10.566,10.5801,49303.6212
2008-12-15 13:00:00,22.48,22.51,22.38,22.38,98885.7938718663,10.5848,10.599,10.5377,10.5377,98885.7939
2008-12-15 13:10:00,22.38,22.47,22.38,22.46,19637.883008356548,10.5377,10.5801,10.5377,10.5754,19637.883
2008-12-15 13:20:00,22.46,22.5,22.44,22.47,54038.99721448468,10.5754,10.5942,10.566,10.5801,54038.9972
2008-12-15 13:30:00,22.47,22.49,22.46,22.47,68662.95264623956,10.5801,10.5895,10.5754,10.5801,68662.9526
2008-12-15 13:40:00,22.47,22.49,22.45,22.48,76462.39554317549,10.5801,10.5895,10.5707,10.5848,76462.3955
2008-12-15 13:50:00,22.48,22.51,22.44,22.47,56685.23676880224,10.5848,10.599,10.566,10.5801,56685.2368
2008-12-15 14:00:00,22.47,22.54,22.47,22.52,177019.49860724236,10.5801,10.6131,10.5801,10.6037,177019.4986
2008-12-15 14:10:00,22.52,22.65,22.51,22.57,143732.59052924791,10.6037,10.6649,10.599,10.6272,143732.5905
2008-12-15 14:20:00,22.58,22.69,22.55,22.55,24512.534818941505,10.6319,10.6837,10.6178,10.6178,24512.5348
2008-12-15 14:30:00,22.55,22.61,22.52,22.56,55710.30640668524,10.6178,10.646,10.6037,10.6225,55710.3064
2008-12-15 14:40:00,22.56,22.56,22.41,22.44,66713.09192200558,10.6225,10.6225,10.5519,10.566,66713.0919
2008-12-15 14:50:00,22.43,22.49,22.42,22.42,35654.596100278555,10.5613,10.5895,10.5566,10.5566,35654.5961
2008-12-15 15:00:00,22.42,22.44,22.35,22.37,112256.26740947076,10.5566,10.566,10.5236,10.533,112256.2674
2008-12-15 15:10:00,22.37,22.37,22.29,22.3,73398.3286908078,10.533,10.533,10.4954,10.5001,73398.3287
2008-12-15 15:20:00,22.29,22.32,22.25,22.27,83147.63231197772,10.4954,10.5095,10.4765,10.4859,83147.6323
2008-12-15 15:30:00,22.28,22.62,22.24,22.6,123259.05292479107,10.4907,10.6507,10.4718,10.6413,123259.0529
2008-12-15 15:40:00,22.58,22.71,22.54,22.62,131476.32311977717,10.6319,10.6931,10.6131,10.6507,131476.3231
2008-12-15 15:50:00,22.62,22.65,22.5,22.56,247493.0362116992,10.6507,10.6649,10.5942,10.6225,247493.0362
2008-12-16 09:30:00,22.74,23.19,22.74,23.16,65181.05849582173,10.7073,10.9191,10.7073,10.905,65181.0585
2008-12-16 09:40:00,23.2,23.26,22.99,23.0,102367.68802228411,10.9238,10.9521,10.825,10.8297,102367.688
2008-12-16 09:50:00,23.0,23.06,22.97,22.98,55292.4791086351,10.8297,10.8579,10.8155,10.8203,55292.4791
2008-12-16 10:00:00,22.98,23.27,22.98,23.26,42757.66016713092,10.8203,10.9568,10.8203,10.9521,42757.6602
2008-12-16 10:10:00,23.27,23.28,23.07,23.16,62952.64623955432,10.9568,10.9615,10.8626,10.905,62952.6462
2008-12-16 10:20:00,23.15,23.15,23.02,23.03,74094.70752089137,10.9003,10.9003,10.8391,10.8438,74094.7075
2008-12-16 10:30:00,23.03,23.05,22.96,23.02,36072.42339832869,10.8438,10.8532,10.8108,10.8391,36072.4234
2008-12-16 10:40:00,23.01,23.03,22.97,23.02,37325.90529247911,10.8344,10.8438,10.8155,10.8391,37325.9053
2008-12-16 10:50:00,23.01,23.12,23.01,23.12,56267.40947075209,10.8344,10.8862,10.8344,10.8862,56267.4095
2008-12-16 11:00:00,23.11,23.19,23.1,23.18,45961.00278551533,10.8815,10.9191,10.8768,10.9144,45961.0028
2008-12-16 11:10:00,23.16,23.21,23.11,23.17,32451.25348189416,10.905,10.9286,10.8815,10.9097,32451.2535
2008-12-16 11:20:00,23.17,23.33,23.17,23.31,39275.766016713096,10.9097,10.9851,10.9097,10.9756,39275.766
2008-12-16 11:30:00,23.31,23.41,23.3,23.31,53760.44568245126,10.9756,11.0227,10.9709,10.9756,53760.4457
2008-12-16 11:40:00,23.3,23.31,23.22,23.23,29247.91086350975,10.9709,10.9756,10.9333,10.938,29247.9109
2008-12-16 11:50:00,23.23,23.28,23.18,23.28,25626.74094707521,10.938,10.9615,10.9144,10.9615,25626.7409
2008-12-16 12:00:00,23.28,23.29,23.26,23.27,31615.598885793872,10.9615,10.9662,10.9521,10.9568,31615.5989
2008-12-16 12:10:00,23.26,23.39,23.26,23.37,46935.93314763231,10.9521,11.0133,10.9521,11.0039,46935.9331
2008-12-16 12:20:00,23.37,23.41,23.34,23.4,50974.930362117,11.0039,11.0227,10.9898,11.018,50974.9304
2008-12-16 12:30:00,23.39,23.48,23.38,23.46,65320.33426183844,11.0133,11.0557,11.0086,11.0463,65320.3343
2008-12-16 12:40:00,23.46,23.46,23.36,23.36,72144.84679665738,11.0463,11.0463,10.9992,10.9992,72144.8468
2008-12-16 12:50:00,23.36,23.41,23.36,23.39,39275.766016713096,10.9992,11.0227,10.9992,11.0133,39275.766
2008-12-16 13:00:00,23.39,23.46,23.39,23.46,64763.2311977716,11.0133,11.0463,11.0133,11.0463,64763.2312
2008-12-16 13:10:00,23.46,23.57,23.45,23.57,60167.13091922006,11.0463,11.0981,11.0416,11.0981,60167.1309
2008-12-16 13:20:00,23.56,23.62,23.56,23.6,48050.13927576602,11.0934,11.1216,11.0934,11.1122,48050.1393
2008-12-16 13:30:00,23.59,23.61,23.48,23.49,66434.54038997214,11.1075,11.1169,11.0557,11.0604,66434.5404
2008-12-16 13:40:00,23.49,23.53,23.45,23.51,133008.356545961,11.0604,11.0792,11.0416,11.0698,133008.3565
2008-12-16 13:50:00,23.51,23.55,23.48,23.51,129108.63509749304,11.0698,11.0886,11.0557,11.0698,129108.6351
2008-12-16 14:00:00,23.5,23.61,23.49,23.59,150139.2757660167,11.0651,11.1169,11.0604,11.1075,150139.2758
2008-12-16 14:10:00,23.59,23.69,23.56,23.64,71727.01949860725,11.1075,11.1546,11.0934,11.131,71727.0195
2008-12-16 14:20:00,23.63,23.98,23.62,23.84,193454.0389972145,11.1263,11.2911,11.1216,11.2252,193454.039
2008-12-16 14:30:00,23.84,24.17,23.84,24.14,188161.5598885794,11.2252,11.3806,11.2252,11.3664,188161.5599
2008-12-16 14:40:00,24.12,24.14,23.91,24.05,367548.74651810585,11.357,11.3664,11.2582,11.3241,367548.7465
2008-12-16 14:50:00,24.04,24.2,24.0,24.09,271169.9164345404,11.3194,11.3947,11.3005,11.3429,271169.9164
2008-12-16 15:00:00,24.09,24.16,23.89,24.12,206406.68523676883,11.3429,11.3759,11.2487,11.357,206406.6852
2008-12-16 15:10:00,24.11,24.34,24.09,24.31,347353.76044568245,11.3523,11.4606,11.3429,11.4465,347353.7604
2008-12-16 15:20:00,24.3,24.52,24.3,24.47,254735.37604456823,11.4418,11.5454,11.4418,11.5218,254735.376
2008-12-16 15:30:00,24.47,24.58,24.4,24.52,235515.3203342619,11.5218,11.5736,11.4889,11.5454,235515.3203
2008-12-16 15:40:00,24.53,24.7,24.47,24.48,321169.9164345404,11.5501,11.6301,11.5218,11.5265,321169.9164
2008-12-16 15:50:00,24.47,24.77,24.47,24.66,394289.6935933148,11.5218,11.6631,11.5218,11.6113,394289.6936
2008-12-17 09:30:00,24.35,24.59,24.15,24.39,116713.09192200558,11.4653,11.5783,11.3712,11.4842,116713.0919
2008-12-17 09:40:00,24.39,24.42,24.18,24.21,93175.48746518108,11.4842,11.4983,11.3853,11.3994,93175.4875
2008-12-17 09:50:00,24.23,24.24,24.1,24.19,81476.32311977717,11.4088,11.4135,11.3476,11.39,81476.3231
2008-12-17 10:00:00,24.2,24.27,23.93,23.95,73259.05292479109,11.3947,11.4277,11.2676,11.277,73259.0529
2008-12-17 10:10:00,23.96,23.96,23.67,23.69,108077.99442896937,11.2817,11.2817,11.1451,11.1546,108077.9944
2008-12-17 10:20:00,23.69,23.74,23.59,23.74,166713.09192200558,11.1546,11.1781,11.1075,11.1781,166713.0919
2008-12-17 10:30:00,23.74,23.74,23.69,23.71,105013.92757660168,11.1781,11.1781,11.1546,11.164,105013.9276
2008-12-17 10:40:00,23.71,23.74,23.59,23.62,69916.43454038998,11.164,11.1781,11.1075,11.1216,69916.4345
2008-12-17 10:50:00,23.62,23.72,23.59,23.67,51671.30919220056,11.1216,11.1687,11.1075,11.1451,51671.3092
2008-12-17 11:00:00,23.67,23.71,23.63,23.69,63370.47353760446,11.1451,11.164,11.1263,11.1546,63370.4735
2008-12-17 11:10:00,23.7,23.7,23.59,23.68,57242.33983286908,11.1593,11.1593,11.1075,11.1499,57242.3398
2008-12-17 11:20:00,23.68,23.71,23.52,23.57,116016.713091922,11.1499,11.164,11.0745,11.0981,116016.7131
2008-12-17 11:30:00,23.56,23.69,23.54,23.64,58913.64902506965,11.0934,11.1546,11.0839,11.131,58913.649
2008-12-17 11:40:00,23.64,23.71,23.64,23.68,52228.41225626741,11.131,11.164,11.131,11.1499,52228.4123
2008-12-17 11:50:00,23.68,23.72,23.63,23.66,45821.72701949861,11.1499,11.1687,11.1263,11.1404,45821.727
2008-12-17 12:00:00,23.67,23.74,23.62,23.73,55710.30640668524,11.1451,11.1781,11.1216,11.1734,55710.3064
2008-12-17 12:10:00,23.74,23.78,23.68,23.73,79665.73816155989,11.1781,11.1969,11.1499,11.1734,79665.7382
2008-12-17 12:20:00,23.74,23.75,23.71,23.71,64345.40389972145,11.1781,11.1828,11.164,11.164,64345.4039
2008-12-17 12:30:00,23.72,23.74,23.67,23.69,75069.63788300836,11.1687,11.1781,11.1451,11.1546,75069.6379
2008-12-17 12:40:00,23.7,23.76,23.7,23.74,47771.58774373259,11.1593,11.1875,11.1593,11.1781,47771.5877
2008-12-17 12:50:00,23.75,23.79,23.69,23.69,115459.61002785516,11.1828,11.2016,11.1546,11.1546,115459.61
2008-12-17 13:00:00,23.69,23.74,23.62,23.72,33844.01114206128,11.1546,11.1781,11.1216,11.1687,33844.0111
2008-12-17 13:10:00,23.73,23.75,23.68,23.69,45543.17548746518,11.1734,11.1828,11.1499,11.1546,45543.1755
2008-12-17 13:20:00,23.69,23.77,23.69,23.69,65459.61002785516,11.1546,11.1922,11.1546,11.1546,65459.61
2008-12-17 13:30:00,23.68,23.73,23.64,23.72,77855.15320334262,11.1499,11.1734,11.131,11.1687,77855.1532
2008-12-17 13:40:00,23.72,23.77,23.69,23.75,79387.18662952646,11.1687,11.1922,11.1546,11.1828,79387.1866
2008-12-17 13:50:00,23.75,23.86,23.72,23.8,105153.2033426184,11.1828,11.2346,11.1687,11.2064,105153.2033
2008-12-17 14:00:00,23.8,23.89,23.77,23.82,88718.66295264625,11.2064,11.2487,11.1922,11.2158,88718.663
2008-12-17 14:10:00,23.82,23.84,23.72,23.75,75069.63788300836,11.2158,11.2252,11.1687,11.1828,75069.6379
2008-12-17 14:20:00,23.74,23.77,23.51,23.51,106824.51253481896,11.1781,11.1922,11.0698,11.0698,106824.5125
2008-12-17 14:30:00,23.51,23.56,23.42,23.47,99025.06963788302,11.0698,11.0934,11.0274,11.051,99025.0696
2008-12-17 14:40:00,23.47,23.67,23.46,23.67,75905.29247910864,11.051,11.1451,11.0463,11.1451,75905.2925
2008-12-17 14:50:00,23.67,23.76,23.65,23.74,73676.88022284122,11.1451,11.1875,11.1357,11.1781,73676.8802
2008-12-17 15:00:00,23.74,23.79,23.74,23.74,89832.86908077994,11.1781,11.2016,11.1781,11.1781,89832.8691
2008-12-17 15:10:00,23.74,23.78,23.69,23.74,64484.67966573816,11.1781,11.1969,11.1546,11.1781,64484.6797
2008-12-17 15:20:00,23.74,23.78,23.62,23.69,75487.4651810585,11.1781,11.1969,11.1216,11.1546,75487.4652
2008-12-17 15:30:00,23.69,23.69,23.6,23.65,81058.49582172702,11.1546,11.1546,11.1122,11.1357,81058.4958
2008-12-17 15:40:00,23.66,23.78,23.66,23.78,197771.5877437326,11.1404,11.1969,11.1404,11.1969,197771.5877
2008-12-17 15:50:00,23.77,23.79,23.63,23.64,288440.11142061284,11.1922,11.2016,11.1263,11.131,288440.1114
2008-12-18 09:30:00,23.76,24.0,23.6,23.96,72841.22562674095,11.1875,11.3005,11.1122,11.2817,72841.2256
2008-12-18 09:40:00,23.95,23.98,23.81,23.89,113649.0250696379,11.277,11.2911,11.2111,11.2487,113649.0251
2008-12-18 09:50:00,23.9,23.93,23.78,23.79,82033.42618384401,11.2534,11.2676,11.1969,11.2016,82033.4262
2008-12-18 10:00:00,23.81,24.16,23.79,24.16,192757.66016713093,11.2111,11.3759,11.2016,11.3759,192757.6602
2008-12-18 10:10:00,24.16,24.45,24.16,24.38,127994.42896935936,11.3759,11.5124,11.3759,11.4795,127994.429
2008-12-18 10:20:00,24.36,24.45,24.35,24.41,89972.14484679667,11.47,11.5124,11.4653,11.4936,89972.1448
2008-12-18 10:30:00,24.4,24.57,24.4,24.57,60445.68245125349,11.4889,11.5689,11.4889,11.5689,60445.6825
2008-12-18 10:40:00,24.56,24.68,24.52,24.63,61420.61281337048,11.5642,11.6207,11.5454,11.5972,61420.6128
2008-12-18 10:50:00,24.63,24.65,24.35,24.4,64484.67966573816,11.5972,11.6066,11.4653,11.4889,64484.6797
2008-12-18 11:00:00,24.4,24.43,24.33,24.33,39415.04178272981,11.4889,11.503,11.4559,11.4559,39415.0418
2008-12-18 11:10:00,24.33,24.36,24.23,24.33,46239.55431754875,11.4559,11.47,11.4088,11.4559,46239.5543
2008-12-18 11:20:00,24.3,24.32,24.25,24.28,36629.526462395545,11.4418,11.4512,11.4182,11.4324,36629.5265
2008-12-18 11:30:00,24.29,24.3,24.22,24.23,27019.49860724234,11.4371,11.4418,11.4041,11.4088,27019.4986
2008-12-18 11:40:00,24.23,24.3,24.22,24.24,27715.877437325908,11.4088,11.4418,11.4041,11.4135,27715.8774
2008-12-18 11:50:00,24.23,24.32,24.23,24.28,26601.671309192203,11.4088,11.4512,11.4088,11.4324,26601.6713
2008-12-18 12:00:00,24.28,24.3,24.16,24.22,32311.97771587744,11.4324,11.4418,11.3759,11.4041,32311.9777
2008-12-18 12:10:00,24.23,24.29,24.22,24.28,39554.31754874652,11.4088,11.4371,11.4041,11.4324,39554.3175
2008-12-18 12:20:00,24.28,24.29,24.18,24.24,38161.55988857939,11.4324,11.4371,11.3853,11.4135,38161.5599
2008-12-18 12:30:00,24.25,24.28,24.2,24.23,24651.810584958217,11.4182,11.4324,11.3947,11.4088,24651.8106
2008-12-18 12:40:00,24.23,24.3,24.23,24.3,31337.04735376045,11.4088,11.4418,11.4088,11.4418,31337.0474
2008-12-18 12:50:00,24.31,24.31,24.17,24.2,36768.802228412256,11.4465,11.4465,11.3806,11.3947,36768.8022
2008-12-18 13:00:00,24.22,24.3,24.18,24.28,62813.37047353761,11.4041,11.4418,11.3853,11.4324,62813.3705
2008-12-18 13:10:00,24.28,24.32,24.25,24.3,25626.74094707521,11.4324,11.4512,11.4182,11.4418,25626.7409
2008-12-18 13:20:00,24.31,24.31,24.21,24.23,15041.782729805014,11.4465,11.4465,11.3994,11.4088,15041.7827
2008-12-18 13:30:00,24.23,24.32,24.22,24.28,24791.08635097493,11.4088,11.4512,11.4041,11.4324,24791.0864
2008-12-18 13:40:00,24.28,24.28,24.17,24.23,44150.41782729805,11.4324,11.4324,11.3806,11.4088,44150.4178
2008-12-18 13:50:00,24.23,24.24,24.18,24.18,33008.356545961,11.4088,11.4135,11.3853,11.3853,33008.3565
2008-12-18 14:00:00,24.18,24.23,24.14,24.14,99721.44846796658,11.3853,11.4088,11.3664,11.3664,99721.4485
2008-12-18 14:10:00,24.14,24.15,24.07,24.07,40250.696378830085,11.3664,11.3712,11.3335,11.3335,40250.6964
2008-12-18 14:20:00,24.06,24.09,23.89,23.96,55571.03064066853,11.3288,11.3429,11.2487,11.2817,55571.0306
2008-12-18 14:30:00,23.94,23.95,23.86,23.92,31615.598885793872,11.2723,11.277,11.2346,11.2629,31615.5989
2008-12-18 14:40:00,23.91,23.99,23.89,23.96,45264.62395543176,11.2582,11.2958,11.2487,11.2817,45264.624
2008-12-18 14:50:00,23.95,24.04,23.93,23.99,37047.35376044569,11.277,11.3194,11.2676,11.2958,37047.3538
2008-12-18 15:00:00,23.99,24.0,23.84,23.87,110724.23398328692,11.2958,11.3005,11.2252,11.2393,110724.234
2008-12-18 15:10:00,23.87,23.87,23.67,23.69,104178.2729805014,11.2393,11.2393,11.1451,11.1546,104178.273
2008-12-18 15:20:00,23.69,23.71,23.39,23.39,147632.31197771587,11.1546,11.164,11.0133,11.0133,147632.312
2008-12-18 15:30:00,23.39,23.59,23.36,23.54,334122.56267409475,11.0133,11.1075,10.9992,11.0839,334122.5627
2008-12-18 15:40:00,23.54,23.74,23.52,23.67,375208.9136490251,11.0839,11.1781,11.0745,11.1451,375208.9136
2008-12-18 15:50:00,23.66,23.77,23.62,23.64,454874.651810585,11.1404,11.1922,11.1216,11.131,454874.6518
2008-12-19 09:30:00,23.92,24.41,23.13,23.52,1417827.298050139,11.2629,11.4936,10.8909,11.0745,1417827.2981
2008-12-19 09:40:00,23.51,23.82,23.23,23.74,126880.22284122564,11.0698,11.2158,10.938,11.1781,126880.2228
2008-12-19 09:50:00,23.74,23.87,23.74,23.77,146100.27855153204,11.1781,11.2393,11.1781,11.1922,146100.2786
2008-12-19 10:00:00,23.77,23.85,23.74,23.77,179944.28969359334,11.1922,11.2299,11.1781,11.1922,179944.2897
2008-12-19 10:10:00,23.76,23.8,23.69,23.77,110584.9582172702,11.1875,11.2064,11.1546,11.1922,110584.9582
2008-12-19 10:20:00,23.79,24.04,23.77,23.98,205710.30640668524,11.2016,11.3194,11.1922,11.2911,205710.3064
2008-12-19 10:30:00,23.98,24.07,23.97,23.97,47214.484679665744,11.2911,11.3335,11.2864,11.2864,47214.4847
2008-12-19 10:40:00,23.97,24.01,23.91,23.93,61699.1643454039,11.2864,11.3052,11.2582,11.2676,61699.1643
2008-12-19 10:50:00,23.9,23.96,23.69,23.71,116155.98885793872,11.2534,11.2817,11.1546,11.164,116155.9889
2008-12-19 11:00:00,23.72,23.75,23.67,23.68,68384.40111420614,11.1687,11.1828,11.1451,11.1499,68384.4011
2008-12-19 11:10:00,23.69,23.75,23.62,23.64,62952.64623955432,11.1546,11.1828,11.1216,11.131,62952.6462
2008-12-19 11:20:00,23.64,23.72,23.64,23.67,94568.2451253482,11.131,11.1687,11.131,11.1451,94568.2451
2008-12-19 11:30:00,23.66,23.71,23.63,23.64,42061.28133704736,11.1404,11.164,11.1263,11.131,42061.2813
2008-12-19 11:40:00,23.63,23.65,23.54,23.57,51253.48189415042,11.1263,11.1357,11.0839,11.0981,51253.4819
2008-12-19 11:50:00,23.57,23.57,23.46,23.51,55710.30640668524,11.0981,11.0981,11.0463,11.0698,55710.3064
2008-12-19 12:00:00,23.51,23.53,23.46,23.47,50278.55153203343,11.0698,11.0792,11.0463,11.051,50278.5515
2008-12-19 12:10:00,23.49,23.54,23.49,23.51,44428.96935933148,11.0604,11.0839,11.0604,11.0698,44428.9694
2008-12-19 12:20:00,23.52,23.6,23.51,23.59,40947.07520891365,11.0745,11.1122,11.0698,11.1075,40947.0752
2008-12-19 12:30:00,23.59,23.64,23.54,23.62,65598.88579387187,11.1075,11.131,11.0839,11.1216,65598.8858
2008-12-19 12:40:00,23.62,23.68,23.6,23.68,49442.89693593315,11.1216,11.1499,11.1122,11.1499,49442.8969
2008-12-19 12:50:00,23.69,23.69,23.56,23.62,77019.49860724235,11.1546,11.1546,11.0934,11.1216,77019.4986
2008-12-19 13:00:00,23.62,23.69,23.62,23.66,76880.22284122564,11.1216,11.1546,11.1216,11.1404,76880.2228
2008-12-19 13:10:00,23.66,23.69,23.62,23.65,99164.34540389972,11.1404,11.1546,11.1216,11.1357,99164.3454
2008-12-19 13:20:00,23.66,23.71,23.62,23.66,101532.03342618384,11.1404,11.164,11.1216,11.1404,101532.0334
2008-12-19 13:30:00,23.67,23.73,23.65,23.73,76044.56824512535,11.1451,11.1734,11.1357,11.1734,76044.5682
2008-12-19 13:40:00,23.74,23.75,23.64,23.65,146935.9331476323,11.1781,11.1828,11.131,11.1357,146935.9331
2008-12-19 13:50:00,23.65,23.67,23.57,23.59,67548.74651810585,11.1357,11.1451,11.0981,11.1075,67548.7465
2008-12-19 14:00:00,23.59,23.7,23.58,23.64,46657.38161559889,11.1075,11.1593,11.1028,11.131,46657.3816
2008-12-19 14:10:00,23.64,23.67,23.61,23.62,66991.643454039,11.131,11.1451,11.1169,11.1216,66991.6435
2008-12-19 14:20:00,23.62,23.67,23.54,23.6,111281.33704735377,11.1216,11.1451,11.0839,11.1122,111281.337
2008-12-19 14:30:00,23.61,23.67,23.58,23.64,51949.86072423399,11.1169,11.1451,11.1028,11.131,51949.8607
2008-12-19 14:40:00,23.64,23.71,23.61,23.67,87604.45682451254,11.131,11.164,11.1169,11.1451,87604.4568
2008-12-19 14:50:00,23.67,23.71,23.64,23.69,134540.38997214485,11.1451,11.164,11.131,11.1546,134540.39
2008-12-19 15:00:00,23.69,23.77,23.67,23.76,373119.7771587744,11.1546,11.1922,11.1451,11.1875,373119.7772
2008-12-19 15:10:00,23.76,23.78,23.67,23.7,321727.01949860726,11.1875,11.1969,11.1451,11.1593,321727.0195
2008-12-19 15:20:00,23.71,23.84,23.67,23.84,133426.18384401116,11.164,11.2252,11.1451,11.2252,133426.1838
2008-12-19 15:30:00,23.84,23.9,23.81,23.86,197353.76044568245,11.2252,11.2534,11.2111,11.2346,197353.7604
2008-12-19 15:40:00,23.85,23.97,23.83,23.95,136629.52646239556,11.2299,11.2864,11.2205,11.277,136629.5265
2008-12-19 15:50:00,23.95,23.97,23.83,23.84,326044.5682451253,11.277,11.2864,11.2205,11.2252,326044.5682
2008-12-22 09:30:00,23.74,24.07,23.74,23.75,86350.97493036212,11.1781,11.3335,11.1781,11.1828,86350.9749
2008-12-22 09:40:00,23.75,23.79,23.64,23.74,56545.96100278552,11.1828,11.2016,11.131,11.1781,56545.961
2008-12-22 09:50:00,23.74,23.9,23.74,23.85,61699.1643454039,11.1781,11.2534,11.1781,11.2299,61699.1643
2008-12-22 10:00:00,23.85,23.88,23.79,23.87,75069.63788300836,11.2299,11.244,11.2016,11.2393,75069.6379
2008-12-22 10:10:00,23.88,23.94,23.85,23.93,32033.42618384401,11.244,11.2723,11.2299,11.2676,32033.4262
2008-12-22 10:20:00,23.95,23.95,23.87,23.9,40947.07520891365,11.277,11.277,11.2393,11.2534,40947.0752
2008-12-22 10:30:00,23.92,24.0,23.91,23.98,28551.532033426185,11.2629,11.3005,11.2582,11.2911,28551.532
2008-12-22 10:40:00,23.98,24.0,23.94,24.0,43871.86629526463,11.2911,11.3005,11.2723,11.3005,43871.8663
2008-12-22 10:50:00,24.0,24.0,23.92,23.93,39972.14484679666,11.3005,11.3005,11.2629,11.2676,39972.1448
2008-12-22 11:00:00,23.93,23.95,23.81,23.82,35654.596100278555,11.2676,11.277,11.2111,11.2158,35654.5961
2008-12-22 11:10:00,23.82,23.85,23.81,23.84,49860.72423398329,11.2158,11.2299,11.2111,11.2252,49860.7242
2008-12-22 11:20:00,23.83,23.84,23.77,23.77,34401.114206128135,11.2205,11.2252,11.1922,11.1922,34401.1142
2008-12-22 11:30:00,23.79,23.79,23.72,23.73,54874.65181058496,11.2016,11.2016,11.1687,11.1734,54874.6518
2008-12-22 11:40:00,23.73,23.85,23.72,23.85,25348.189415041783,11.1734,11.2299,11.1687,11.2299,25348.1894
2008-12-22 11:50:00,23.85,23.88,23.78,23.79,58077.99442896936,11.2299,11.244,11.1969,11.2016,58077.9944
2008-12-22 12:00:00,23.79,23.84,23.74,23.77,54874.65181058496,11.2016,11.2252,11.1781,11.1922,54874.6518
2008-12-22 12:10:00,23.77,23.82,23.72,23.79,30640.668523676883,11.1922,11.2158,11.1687,11.2016,30640.6685
2008-12-22 12:20:00,23.8,23.82,23.74,23.77,43036.21169916435,11.2064,11.2158,11.1781,11.1922,43036.2117
2008-12-22 12:30:00,23.77,23.79,23.74,23.77,21169.91643454039,11.1922,11.2016,11.1781,11.1922,21169.9164
2008-12-22 12:40:00,23.74,23.8,23.74,23.8,13649.025069637884,11.1781,11.2064,11.1781,11.2064,13649.0251
2008-12-22 12:50:00,23.78,23.8,23.76,23.77,31337.04735376045,11.1969,11.2064,11.1875,11.1922,31337.0474
2008-12-22 13:00:00,23.77,23.81,23.77,23.8,27994.42896935933,11.1922,11.2111,11.1922,11.2064,27994.429
2008-12-22 13:10:00,23.81,23.84,23.77,23.83,57799.442896935936,11.2111,11.2252,11.1922,11.2205,57799.4429
2008-12-22 13:20:00,23.83,23.85,23.82,23.83,22284.122562674096,11.2205,11.2299,11.2158,11.2205,22284.1226
2008-12-22 13:30:00,23.83,23.85,23.82,23.84,25905.29247910864,11.2205,11.2299,11.2158,11.2252,25905.2925
2008-12-22 13:40:00,23.84,23.87,23.81,23.81,95264.62395543176,11.2252,11.2393,11.2111,11.2111,95264.624
2008-12-22 13:50:00,23.82,23.85,23.79,23.83,63091.92200557103,11.2158,11.2299,11.2016,11.2205,63091.922
2008-12-22 14:00:00,23.83,23.88,23.82,23.84,39832.86908077994,11.2205,11.244,11.2158,11.2252,39832.8691
2008-12-22 14:10:00,23.83,23.84,23.8,23.8,54596.10027855154,11.2205,11.2252,11.2064,11.2064,54596.1003
2008-12-22 14:20:00,23.8,23.8,23.65,23.74,112952.64623955432,11.2064,11.2064,11.1357,11.1781,112952.6462
2008-12-22 14:30:00,23.74,23.84,23.68,23.73,223816.155988858,11.1781,11.2252,11.1499,11.1734,223816.156
2008-12-22 14:40:00,23.74,23.79,23.69,23.77,267966.573816156,11.1781,11.2016,11.1546,11.1922,267966.5738
2008-12-22 14:50:00,23.77,23.78,23.6,23.66,68105.84958217271,11.1922,11.1969,11.1122,11.1404,68105.8496
2008-12-22 15:00:00,23.65,23.7,23.61,23.64,122005.57103064068,11.1357,11.1593,11.1169,11.131,122005.571
2008-12-22 15:10:00,23.64,23.73,23.61,23.69,78272.98050139277,11.131,11.1734,11.1169,11.1546,78272.9805
2008-12-22 15:20:00,23.68,23.68,23.42,23.44,105292.4791086351,11.1499,11.1499,11.0274,11.0368,105292.4791
2008-12-22 15:30:00,23.44,23.69,23.44,23.69,65459.61002785516,11.0368,11.1546,11.0368,11.1546,65459.61
2008-12-22 15:40:00,23.69,23.72,23.6,23.64,130919.22005571032,11.1546,11.1687,11.1122,11.131,130919.2201
2008-12-22 15:50:00,23.64,23.82,23.64,23.8,247353.76044568248,11.131,11.2158,11.131,11.2064,247353.7604
2008-12-23 09:30:00,23.97,24.02,23.65,23.65,67270.19498607243,11.2864,11.3099,11.1357,11.1357,67270.195
2008-12-23 09:40:00,23.65,23.84,23.64,23.71,36211.69916434541,11.1357,11.2252,11.131,11.164,36211.6992
2008-12-23 09:50:00,23.69,23.74,23.63,23.74,48467.96657381616,11.1546,11.1781,11.1263,11.1781,48467.9666
2008-12-23 10:00:00,23.73,23.74,23.67,23.72,101810.58495821728,11.1734,11.1781,11.1451,11.1687,101810.585
2008-12-23 10:10:00,23.73,23.77,23.69,23.74,45264.62395543176,11.1734,11.1922,11.1546,11.1781,45264.624
2008-12-23 10:20:00,23.74,23.87,23.69,23.87,30222.841225626744,11.1781,11.2393,11.1546,11.2393,30222.8412
2008-12-23 10:30:00,23.89,23.98,23.88,23.95,15877.437325905294,11.2487,11.2911,11.244,11.277,15877.4373
2008-12-23 10:40:00,23.95,23.97,23.87,23.97,31197.771587743733,11.277,11.2864,11.2393,11.2864,31197.7716
2008-12-23 10:50:00,23.97,24.01,23.9,23.9,96100.27855153204,11.2864,11.3052,11.2534,11.2534,96100.2786
2008-12-23 11:00:00,23.87,24.0,23.87,23.92,134679.66573816157,11.2393,11.3005,11.2393,11.2629,134679.6657
2008-12-23 11:10:00,23.93,23.99,23.84,23.84,26323.119777158776,11.2676,11.2958,11.2252,11.2252,26323.1198
2008-12-23 11:20:00,23.84,23.88,23.79,23.83,35376.044568245125,11.2252,11.244,11.2016,11.2205,35376.0446
2008-12-23 11:30:00,23.83,23.91,23.82,23.89,18105.849582172705,11.2205,11.2582,11.2158,11.2487,18105.8496
2008-12-23 11:40:00,23.9,23.92,23.84,23.9,23398.3286908078,11.2534,11.2629,11.2252,11.2534,23398.3287
2008-12-23 11:50:00,23.9,23.9,23.77,23.77,29387.186629526463,11.2534,11.2534,11.1922,11.1922,29387.1866
2008-12-23 12:00:00,23.77,23.82,23.72,23.82,47910.86350974931,11.1922,11.2158,11.1687,11.2158,47910.8635
2008-12-23 12:10:00,23.8,23.87,23.8,23.85,20334.26183844012,11.2064,11.2393,11.2064,11.2299,20334.2618
2008-12-23 12:20:00,23.84,23.87,23.81,23.83,25208.91364902507,11.2252,11.2393,11.2111,11.2205,25208.9136
2008-12-23 12:30:00,23.84,23.84,23.76,23.78,20194.9860724234,11.2252,11.2252,11.1875,11.1969,20194.9861
2008-12-23 12:40:00,23.77,23.83,23.72,23.83,52924.791086350975,11.1922,11.2205,11.1687,11.2205,52924.7911
2008-12-23 12:50:00,23.82,23.92,23.82,23.88,32311.97771587744,11.2158,11.2629,11.2158,11.244,32311.9777
2008-12-23 13:00:00,23.89,23.9,23.81,23.81,48050.13927576602,11.2487,11.2534,11.2111,11.2111,48050.1393
2008-12-23 13:10:00,23.8,23.89,23.77,23.87,45961.00278551533,11.2064,11.2487,11.1922,11.2393,45961.0028
2008-12-23 13:20:00,23.86,23.92,23.84,23.86,32729.80501392758,11.2346,11.2629,11.2252,11.2346,32729.805
2008-12-23 13:30:00,23.87,23.9,23.85,23.88,35793.87186629527,11.2393,11.2534,11.2299,11.244,35793.8719
2008-12-23 13:40:00,23.88,23.89,23.85,23.87,31197.771587743733,11.244,11.2487,11.2299,11.2393,31197.7716
2008-12-23 13:50:00,23.87,23.93,23.84,23.9,134958.217270195,11.2393,11.2676,11.2252,11.2534,134958.2173
2008-12-23 14:00:00,23.9,23.99,23.89,23.97,32729.80501392758,11.2534,11.2958,11.2487,11.2864,32729.805
2008-12-23 14:10:00,23.98,24.02,23.96,24.0,27576.601671309192,11.2911,11.3099,11.2817,11.3005,27576.6017
2008-12-23 14:20:00,24.01,24.05,23.96,23.97,45821.72701949861,11.3052,11.3241,11.2817,11.2864,45821.727
2008-12-23 14:30:00,23.97,24.0,23.82,23.85,86211.69916434541,11.2864,11.3005,11.2158,11.2299,86211.6992
2008-12-23 14:40:00,23.85,23.88,23.73,23.78,64066.85236768803,11.2299,11.244,11.1734,11.1969,64066.8524
2008-12-23 14:50:00,23.77,23.83,23.72,23.76,49721.44846796658,11.1922,11.2205,11.1687,11.1875,49721.4485
2008-12-23 15:00:00,23.75,23.79,23.67,23.71,61420.61281337048,11.1828,11.2016,11.1451,11.164,61420.6128
2008-12-23 15:10:00,23.71,23.9,23.71,23.86,82590.52924791086,11.164,11.2534,11.164,11.2346,82590.5292
2008-12-23 15:20:00,23.85,23.89,23.75,23.84,94568.2451253482,11.2299,11.2487,11.1828,11.2252,94568.2451
2008-12-23 15:30:00,23.84,23.9,23.64,23.66,165459.61002785515,11.2252,11.2534,11.131,11.1404,165459.61
2008-12-23 15:40:00,23.65,23.66,23.53,23.55,266713.0919220056,11.1357,11.1404,11.0792,11.0886,266713.0919
2008-12-23 15:50:00,23.54,23.55,23.51,23.51,554038.9972144847,11.0839,11.0886,11.0698,11.0698,554038.9972
2008-12-24 09:30:00,23.41,23.64,23.17,23.34,94846.79665738162,11.0227,11.131,10.9097,10.9898,94846.7967
2008-12-24 09:40:00,23.35,23.5,23.33,23.47,19220.05571030641,10.9945,11.0651,10.9851,11.051,19220.0557
2008-12-24 09:50:00,23.47,23.47,23.32,23.39,27715.877437325908,11.051,11.051,10.9803,11.0133,27715.8774
2008-12-24 10:00:00,23.36,23.51,23.34,23.47,31615.598885793872,10.9992,11.0698,10.9898,11.051,31615.5989
2008-12-24 10:10:00,23.47,23.55,23.46,23.51,25766.01671309192,11.051,11.0886,11.0463,11.0698,25766.0167
2008-12-24 10:20:00,23.52,23.54,23.45,23.48,30222.841225626744,11.0745,11.0839,11.0416,11.0557,30222.8412
2008-12-24 10:30:00,23.49,23.54,23.49,23.52,29944.28969359332,11.0604,11.0839,11.0604,11.0745,29944.2897
2008-12-24 10:40:00,23.53,23.54,23.48,23.54,64484.67966573816,11.0792,11.0839,11.0557,11.0839,64484.6797
2008-12-24 10:50:00,23.55,23.59,23.55,23.58,32311.97771587744,11.0886,11.1075,11.0886,11.1028,32311.9777
2008-12-24 11:00:00,23.56,23.59,23.56,23.56,30222.841225626744,11.0934,11.1075,11.0934,11.0934,30222.8412
2008-12-24 11:10:00,23.58,23.59,23.56,23.56,44428.96935933148,11.1028,11.1075,11.0934,11.0934,44428.9694
2008-12-24 11:20:00,23.56,23.58,23.51,23.58,44568.24512534819,11.0934,11.1028,11.0698,11.1028,44568.2451
2008-12-24 11:30:00,23.57,23.66,23.54,23.64,123537.60445682453,11.0981,11.1404,11.0839,11.131,123537.6045
2008-12-24 11:40:00,23.64,23.69,23.58,23.69,67548.74651810585,11.131,11.1546,11.1028,11.1546,67548.7465
2008-12-24 11:50:00,23.69,23.73,23.64,23.67,37743.73259052925,11.1546,11.1734,11.131,11.1451,37743.7326
2008-12-24 12:00:00,23.66,23.67,23.64,23.65,19916.43454038997,11.1404,11.1451,11.131,11.1357,19916.4345
2008-12-24 12:10:00,23.65,23.67,23.64,23.64,12534.81894150418,11.1357,11.1451,11.131,11.131,12534.8189
2008-12-24 12:20:00,23.64,23.64,23.49,23.49,60027.85515320335,11.131,11.131,11.0604,11.0604,60027.8552
2008-12-24 12:30:00,23.49,23.54,23.49,23.51,26462.395543175488,11.0604,11.0839,11.0604,11.0698,26462.3955
2008-12-24 12:40:00,23.5,23.56,23.49,23.56,28551.532033426185,11.0651,11.0934,11.0604,11.0934,28551.532
2008-12-24 12:50:00,23.56,23.59,23.44,23.47,83426.18384401115,11.0934,11.1075,11.0368,11.051,83426.1838
2008-12-26 09:30:00,23.59,23.92,23.55,23.77,64206.12813370474,11.1075,11.2629,11.0886,11.1922,64206.1281
2008-12-26 09:40:00,23.76,23.82,23.67,23.7,32729.80501392758,11.1875,11.2158,11.1451,11.1593,32729.805
2008-12-26 09:50:00,23.7,23.73,23.61,23.61,22423.398328690808,11.1593,11.1734,11.1169,11.1169,22423.3983
2008-12-26 10:00:00,23.64,23.64,23.6,23.62,13788.300835654596,11.131,11.131,11.1122,11.1216,13788.3008
2008-12-26 10:10:00,23.62,23.7,23.62,23.7,20752.089136490253,11.1216,11.1593,11.1216,11.1593,20752.0891
2008-12-26 10:20:00,23.7,23.72,23.69,23.72,15459.610027855157,11.1593,11.1687,11.1546,11.1687,15459.61
2008-12-26 10:30:00,23.71,23.73,23.69,23.71,13509.74930362117,11.164,11.1734,11.1546,11.164,13509.7493
2008-12-26 10:40:00,23.7,23.72,23.67,23.69,11420.612813370471,11.1593,11.1687,11.1451,11.1546,11420.6128
2008-12-26 10:50:00,23.69,23.74,23.68,23.73,10167.130919220055,11.1546,11.1781,11.1499,11.1734,10167.1309
2008-12-26 11:00:00,23.73,23.76,23.72,23.72,16016.713091922007,11.1734,11.1875,11.1687,11.1687,16016.7131
2008-12-26 11:10:00,23.74,23.74,23.71,23.71,16155.98885793872,11.1781,11.1781,11.164,11.164,16155.9889
2008-12-26 11:20:00,23.73,23.78,23.72,23.77,25348.189415041783,11.1734,11.1969,11.1687,11.1922,25348.1894
2008-12-26 11:30:00,23.77,23.82,23.77,23.8,21448.46796657382,11.1922,11.2158,11.1922,11.2064,21448.468
2008-12-26 11:40:00,23.79,23.82,23.79,23.8,11002.785515320336,11.2016,11.2158,11.2016,11.2064,11002.7855
2008-12-26 11:50:00,23.79,23.83,23.75,23.83,38300.8356545961,11.2016,11.2205,11.1828,11.2205,38300.8357
2008-12-26 12:00:00,23.82,23.84,23.77,23.84,26601.671309192203,11.2158,11.2252,11.1922,11.2252,26601.6713
2008-12-26 12:10:00,23.84,23.84,23.81,23.83,4038.99721448468,11.2252,11.2252,11.2111,11.2205,4038.9972
2008-12-26 12:20:00,23.83,23.83,23.74,23.74,16016.713091922007,11.2205,11.2205,11.1781,11.1781,16016.7131
2008-12-26 12:30:00,23.76,23.78,23.74,23.74,19080.77994428969,11.1875,11.1969,11.1781,11.1781,19080.7799
2008-12-26 12:40:00,23.74,23.75,23.69,23.72,17827.298050139278,11.1781,11.1828,11.1546,11.1687,17827.2981
2008-12-26 12:50:00,23.71,23.72,23.67,23.69,13788.300835654596,11.164,11.1687,11.1451,11.1546,13788.3008
2008-12-26 13:00:00,23.71,23.72,23.67,23.68,12395.543175487466,11.164,11.1687,11.1451,11.1499,12395.5432
2008-12-26 13:10:00,23.69,23.72,23.69,23.69,26740.947075208915,11.1546,11.1687,11.1546,11.1546,26740.9471
2008-12-26 13:20:00,23.7,23.74,23.68,23.72,83704.73537604457,11.1593,11.1781,11.1499,11.1687,83704.7354
2008-12-26 13:30:00,23.72,23.78,23.72,23.74,15459.610027855157,11.1687,11.1969,11.1687,11.1781,15459.61
2008-12-26 13:40:00,23.74,23.77,23.72,23.74,64066.85236768803,11.1781,11.1922,11.1687,11.1781,64066.8524
2008-12-26 13:50:00,23.74,23.79,23.72,23.76,44289.69359331477,11.1781,11.2016,11.1687,11.1875,44289.6936
2008-12-26 14:00:00,23.76,23.76,23.74,23.76,8217.270194986073,11.1875,11.1875,11.1781,11.1875,8217.2702
2008-12-26 14:10:00,23.76,23.79,23.74,23.79,16295.264623955432,11.1875,11.2016,11.1781,11.2016,16295.2646
2008-12-26 14:20:00,23.79,23.79,23.76,23.77,25905.29247910864,11.2016,11.2016,11.1875,11.1922,25905.2925
2008-12-26 14:30:00,23.77,23.8,23.77,23.8,22562.674094707523,11.1922,11.2064,11.1922,11.2064,22562.6741
2008-12-26 14:40:00,23.81,23.85,23.81,23.85,15320.33426183844,11.2111,11.2299,11.2111,11.2299,15320.3343
2008-12-26 14:50:00,23.84,23.91,23.84,23.9,27298.05013927577,11.2252,11.2582,11.2252,11.2534,27298.0501
2008-12-26 15:00:00,23.9,23.92,23.87,23.91,21309.192200557103,11.2534,11.2629,11.2393,11.2582,21309.1922
2008-12-26 15:10:00,23.92,23.93,23.87,23.88,62395.543175487466,11.2629,11.2676,11.2393,11.244,62395.5432
2008-12-26 15:20:00,23.88,23.93,23.88,23.89,27437.32590529248,11.244,11.2676,11.244,11.2487,27437.3259
2008-12-26 15:30:00,23.89,23.9,23.87,23.87,45961.00278551533,11.2487,11.2534,11.2393,11.2393,45961.0028
2008-12-26 15:40:00,23.87,23.89,23.87,23.89,47910.86350974931,11.2393,11.2487,11.2393,11.2487,47910.8635
2008-12-26 15:50:00,23.89,23.9,23.82,23.84,160724.23398328692,11.2487,11.2534,11.2158,11.2252,160724.234
2008-12-29 09:30:00,23.82,23.84,23.72,23.75,52506.96378830084,11.2632,11.2727,11.2159,11.2301,52506.9638
2008-12-29 09:40:00,23.74,23.79,23.69,23.79,22144.846796657384,11.2254,11.249,11.2018,11.249,22144.8468
2008-12-29 09:50:00,23.79,23.82,23.79,23.8,20752.089136490253,11.249,11.2632,11.249,11.2538,20752.0891
2008-12-29 10:00:00,23.79,23.8,23.73,23.73,43593.3147632312,11.249,11.2538,11.2207,11.2207,43593.3148
2008-12-29 10:10:00,23.74,23.74,23.69,23.69,96518.10584958218,11.2254,11.2254,11.2018,11.2018,96518.1058
2008-12-29 10:20:00,23.69,23.69,23.59,23.67,46796.6573816156,11.2018,11.2018,11.1545,11.1923,46796.6574
2008-12-29 10:30:00,23.67,23.69,23.64,23.67,29805.013927576605,11.1923,11.2018,11.1781,11.1923,29805.0139
2008-12-29 10:40:00,23.67,23.7,23.64,23.65,28830.08356545961,11.1923,11.2065,11.1781,11.1828,28830.0836
2008-12-29 10:50:00,23.65,23.66,23.59,23.59,28133.704735376046,11.1828,11.1876,11.1545,11.1545,28133.7047
2008-12-29 11:00:00,23.59,23.59,23.5,23.5,75348.1894150418,11.1545,11.1545,11.1119,11.1119,75348.1894
2008-12-29 11:10:00,23.51,23.6,23.51,23.59,26880.22284122563,11.1166,11.1592,11.1166,11.1545,26880.2228
2008-12-29 11:20:00,23.59,23.59,23.54,23.57,25626.74094707521,11.1545,11.1545,11.1308,11.145,25626.7409
2008-12-29 11:30:00,23.58,23.64,23.56,23.63,16155.98885793872,11.1497,11.1781,11.1403,11.1734,16155.9889
2008-12-29 11:40:00,23.64,23.64,23.57,23.59,26462.395543175488,11.1781,11.1781,11.145,11.1545,26462.3955
2008-12-29 11:50:00,23.59,23.59,23.55,23.59,20334.26183844012,11.1545,11.1545,11.1356,11.1545,20334.2618
2008-12-29 12:00:00,23.59,23.67,23.58,23.67,83426.18384401115,11.1545,11.1923,11.1497,11.1923,83426.1838
2008-12-29 12:10:00,23.67,23.67,23.63,23.65,19916.43454038997,11.1923,11.1923,11.1734,11.1828,19916.4345
2008-12-29 12:20:00,23.65,23.65,23.58,23.59,24791.08635097493,11.1828,11.1828,11.1497,11.1545,24791.0864
2008-12-29 12:30:00,23.59,23.6,23.56,23.57,19080.77994428969,11.1545,11.1592,11.1403,11.145,19080.7799
2008-12-29 12:40:00,23.57,23.61,23.54,23.59,52367.68802228413,11.145,11.1639,11.1308,11.1545,52367.688
2008-12-29 12:50:00,23.59,23.65,23.59,23.6,28690.807799442897,11.1545,11.1828,11.1545,11.1592,28690.8078
2008-12-29 13:00:00,23.59,23.59,23.51,23.54,29944.28969359332,11.1545,11.1545,11.1166,11.1308,29944.2897
2008-12-29 13:10:00,23.54,23.55,23.52,23.54,27019.49860724234,11.1308,11.1356,11.1214,11.1308,27019.4986
2008-12-29 13:20:00,23.54,23.54,23.49,23.5,21448.46796657382,11.1308,11.1308,11.1072,11.1119,21448.468
2008-12-29 13:30:00,23.49,23.55,23.49,23.53,30222.841225626744,11.1072,11.1356,11.1072,11.1261,30222.8412
2008-12-29 13:40:00,23.54,23.6,23.51,23.59,41782.72980501393,11.1308,11.1592,11.1166,11.1545,41782.7298
2008-12-29 13:50:00,23.62,23.65,23.59,23.65,39972.14484679666,11.1687,11.1828,11.1545,11.1828,39972.1448
2008-12-29 14:00:00,23.64,23.65,23.6,23.62,32729.80501392758,11.1781,11.1828,11.1592,11.1687,32729.805
2008-12-29 14:10:00,23.61,23.62,23.54,23.59,25487.4651810585,11.1639,11.1687,11.1308,11.1545,25487.4652
2008-12-29 14:20:00,23.6,23.66,23.59,23.64,26323.119777158776,11.1592,11.1876,11.1545,11.1781,26323.1198
2008-12-29 14:30:00,23.65,23.67,23.57,23.59,63509.74930362117,11.1828,11.1923,11.145,11.1545,63509.7493
2008-12-29 14:40:00,23.59,23.62,23.55,23.56,32869.08077994429,11.1545,11.1687,11.1356,11.1403,32869.0808
2008-12-29 14:50:00,23.56,23.69,23.54,23.67,52646.23955431755,11.1403,11.2018,11.1308,11.1923,52646.2396
2008-12-29 15:00:00,23.68,23.74,23.67,23.72,44986.072423398335,11.197,11.2254,11.1923,11.2159,44986.0724
2008-12-29 15:10:00,23.72,23.76,23.64,23.66,171448.46796657384,11.2159,11.2349,11.1781,11.1876,171448.468
2008-12-29 15:20:00,23.66,23.7,23.65,23.68,64345.40389972145,11.1876,11.2065,11.1828,11.197,64345.4039
2008-12-29 15:30:00,23.68,23.72,23.59,23.62,91086.35097493036,11.197,11.2159,11.1545,11.1687,91086.351
2008-12-29 15:40:00,23.62,23.74,23.62,23.73,89554.31754874652,11.1687,11.2254,11.1687,11.2207,89554.3175
2008-12-29 15:50:00,23.73,23.76,23.69,23.74,232451.2534818941,11.2207,11.2349,11.2018,11.2254,232451.2535
2008-12-30 09:30:00,23.87,24.15,23.72,24.01,110724.23398328692,11.2869,11.4193,11.2159,11.3531,110724.234
2008-12-30 09:40:00,24.02,24.06,23.97,24.06,41364.902506963794,11.3578,11.3767,11.3342,11.3767,41364.9025
2008-12-30 09:50:00,24.07,24.09,24.02,24.09,30083.56545961003,11.3814,11.3909,11.3578,11.3909,30083.5655
2008-12-30 10:00:00,24.06,24.11,24.02,24.1,36211.69916434541,11.3767,11.4004,11.3578,11.3956,36211.6992
2008-12-30 10:10:00,24.1,24.11,24.06,24.1,31615.598885793872,11.3956,11.4004,11.3767,11.3956,31615.5989
2008-12-30 10:20:00,24.1,24.13,24.07,24.12,30222.841225626744,11.3956,11.4098,11.3814,11.4051,30222.8412
2008-12-30 10:30:00,24.12,24.25,24.12,24.25,52924.791086350975,11.4051,11.4666,11.4051,11.4666,52924.7911
2008-12-30 10:40:00,24.24,24.3,24.23,24.28,31754.874651810587,11.4618,11.4902,11.4571,11.4807,31754.8747
2008-12-30 10:50:00,24.28,24.29,24.22,24.23,38022.28412256268,11.4807,11.4855,11.4524,11.4571,38022.2841
2008-12-30 11:00:00,24.23,24.25,24.21,24.22,34958.21727019499,11.4571,11.4666,11.4476,11.4524,34958.2173
2008-12-30 11:10:00,24.22,24.24,24.18,24.23,49303.621169916434,11.4524,11.4618,11.4335,11.4571,49303.6212
2008-12-30 11:20:00,24.23,24.3,24.23,24.3,59470.75208913649,11.4571,11.4902,11.4571,11.4902,59470.7521
2008-12-30 11:30:00,24.3,24.34,24.3,24.32,25626.74094707521,11.4902,11.5091,11.4902,11.4997,25626.7409
2008-12-30 11:40:00,24.32,24.41,24.32,24.4,32869.08077994429,11.4997,11.5422,11.4997,11.5375,32869.0808
2008-12-30 11:50:00,24.4,24.45,24.38,24.44,35097.4930362117,11.5375,11.5611,11.528,11.5564,35097.493
2008-12-30 12:00:00,24.45,24.46,24.33,24.33,43175.48746518106,11.5611,11.5658,11.5044,11.5044,43175.4875
2008-12-30 12:10:00,24.32,24.33,24.26,24.33,48189.41504178273,11.4997,11.5044,11.4713,11.5044,48189.415
2008-12-30 12:20:00,24.33,24.4,24.31,24.4,40807.79944289694,11.5044,11.5375,11.4949,11.5375,40807.7994
2008-12-30 12:30:00,24.4,24.43,24.39,24.4,77855.15320334262,11.5375,11.5517,11.5328,11.5375,77855.1532
2008-12-30 12:40:00,24.39,24.43,24.35,24.42,31754.874651810587,11.5328,11.5517,11.5138,11.5469,31754.8747
2008-12-30 12:50:00,24.41,24.46,24.4,24.43,20752.089136490253,11.5422,11.5658,11.5375,11.5517,20752.0891
2008-12-30 13:00:00,24.42,24.45,24.39,24.4,14206.128133704737,11.5469,11.5611,11.5328,11.5375,14206.1281
2008-12-30 13:10:00,24.4,24.4,24.35,24.37,47771.58774373259,11.5375,11.5375,11.5138,11.5233,47771.5877
2008-12-30 13:20:00,24.37,24.39,24.34,24.38,11699.1643454039,11.5233,11.5328,11.5091,11.528,11699.1643
2008-12-30 13:30:00,24.38,24.38,24.34,24.35,65598.88579387187,11.528,11.528,11.5091,11.5138,65598.8858
2008-12-30 13:40:00,24.35,24.35,24.31,24.35,34818.94150417828,11.5138,11.5138,11.4949,11.5138,34818.9415
2008-12-30 13:50:00,24.35,24.38,24.28,24.31,34401.114206128135,11.5138,11.528,11.4807,11.4949,34401.1142
2008-12-30 14:00:00,24.31,24.35,24.26,24.28,72980.50139275767,11.4949,11.5138,11.4713,11.4807,72980.5014
2008-12-30 14:10:00,24.29,24.31,24.25,24.29,39693.59331476323,11.4855,11.4949,11.4666,11.4855,39693.5933
2008-12-30 14:20:00,24.29,24.33,24.26,24.31,40529.24791086351,11.4855,11.5044,11.4713,11.4949,40529.2479
2008-12-30 14:30:00,24.33,24.33,24.29,24.31,37465.18105849582,11.5044,11.5044,11.4855,11.4949,37465.1811
2008-12-30 14:40:00,24.3,24.32,24.28,24.31,67548.74651810585,11.4902,11.4997,11.4807,11.4949,67548.7465
2008-12-30 14:50:00,24.3,24.34,24.29,24.3,32172.70194986073,11.4902,11.5091,11.4855,11.4902,32172.7019
2008-12-30 15:00:00,24.3,24.33,24.29,24.3,112116.99164345404,11.4902,11.5044,11.4855,11.4902,112116.9916
2008-12-30 15:10:00,24.3,24.34,24.25,24.34,70055.71030640669,11.4902,11.5091,11.4666,11.5091,70055.7103
2008-12-30 15:20:00,24.33,24.38,24.3,24.35,52924.791086350975,11.5044,11.528,11.4902,11.5138,52924.7911
2008-12-30 15:30:00,24.35,24.38,24.33,24.37,78133.70473537604,11.5138,11.528,11.5044,11.5233,78133.7047
2008-12-30 15:40:00,24.36,24.41,24.35,24.41,83426.18384401115,11.5186,11.5422,11.5138,11.5422,83426.1838
2008-12-30 15:50:00,24.41,24.55,24.4,24.5,216573.81615598887,11.5422,11.6084,11.5375,11.5848,216573.8162
2008-12-31 09:30:00,24.54,24.72,24.34,24.6,46100.27855153204,11.6037,11.6888,11.5091,11.632,46100.2786
2008-12-31 09:40:00,24.62,24.74,24.62,24.7,36072.42339832869,11.6415,11.6982,11.6415,11.6793,36072.4234
2008-12-31 09:50:00,24.7,24.7,24.63,24.65,45682.45125348189,11.6793,11.6793,11.6462,11.6557,45682.4513
2008-12-31 10:00:00,24.65,24.74,24.65,24.68,18523.676880222843,11.6557,11.6982,11.6557,11.6699,18523.6769
2008-12-31 10:10:00,24.68,24.68,24.63,24.65,8774.373259052925,11.6699,11.6699,11.6462,11.6557,8774.3733
2008-12-31 10:20:00,24.64,24.68,24.63,24.64,19359.33147632312,11.651,11.6699,11.6462,11.651,19359.3315
2008-12-31 10:30:00,24.63,24.66,24.54,24.55,39275.766016713096,11.6462,11.6604,11.6037,11.6084,39275.766
2008-12-31 10:40:00,24.55,24.64,24.51,24.64,48050.13927576602,11.6084,11.651,11.5895,11.651,48050.1393
2008-12-31 10:50:00,24.63,24.67,24.63,24.66,19637.883008356548,11.6462,11.6651,11.6462,11.6604,19637.883
2008-12-31 11:00:00,24.66,24.67,24.61,24.62,18105.849582172705,11.6604,11.6651,11.6368,11.6415,18105.8496
2008-12-31 11:10:00,24.63,24.64,24.62,24.63,11977.715877437327,11.6462,11.651,11.6415,11.6462,11977.7159
2008-12-31 11:20:00,24.62,24.62,24.56,24.58,50278.55153203343,11.6415,11.6415,11.6131,11.6226,50278.5515
2008-12-31 11:30:00,24.58,24.59,24.53,24.58,55849.58217270195,11.6226,11.6273,11.5989,11.6226,55849.5822
2008-12-31 11:40:00,24.57,24.59,24.54,24.56,25766.01671309192,11.6179,11.6273,11.6037,11.6131,25766.0167
2008-12-31 11:50:00,24.56,24.58,24.49,24.58,33983.28690807799,11.6131,11.6226,11.58,11.6226,33983.2869
2008-12-31 12:00:00,24.58,24.59,24.56,24.57,30501.392757660167,11.6226,11.6273,11.6131,11.6179,30501.3928
2008-12-31 12:10:00,24.57,24.58,24.54,24.54,13091.922005571032,11.6179,11.6226,11.6037,11.6037,13091.922
2008-12-31 12:20:00,24.55,24.6,24.55,24.58,188161.5598885794,11.6084,11.632,11.6084,11.6226,188161.5599
2008-12-31 12:30:00,24.59,24.63,24.58,24.63,103342.61838440112,11.6273,11.6462,11.6226,11.6462,103342.6184
2008-12-31 12:40:00,24.63,24.69,24.63,24.69,50974.930362117,11.6462,11.6746,11.6462,11.6746,50974.9304
2008-12-31 12:50:00,24.68,24.71,24.68,24.7,16991.643454038996,11.6699,11.6841,11.6699,11.6793,16991.6435
2008-12-31 13:00:00,24.7,24.8,24.7,24.78,87465.18105849583,11.6793,11.7266,11.6793,11.7172,87465.1811
2008-12-31 13:10:00,24.77,24.79,24.76,24.79,54456.82451253482,11.7124,11.7219,11.7077,11.7219,54456.8245
2008-12-31 13:20:00,24.79,24.79,24.74,24.74,24651.810584958217,11.7219,11.7219,11.6982,11.6982,24651.8106
2008-12-31 13:30:00,24.74,24.79,24.73,24.76,23816.15598885794,11.6982,11.7219,11.6935,11.7077,23816.156
2008-12-31 13:40:00,24.76,24.77,24.75,24.75,18662.952646239555,11.7077,11.7124,11.703,11.703,18662.9526
2008-12-31 13:50:00,24.75,24.84,24.74,24.81,45264.62395543176,11.703,11.7455,11.6982,11.7313,45264.624
2008-12-31 14:00:00,24.81,24.94,24.79,24.88,68523.67688022285,11.7313,11.7928,11.7219,11.7644,68523.6769
2008-12-31 14:10:00,24.88,24.89,24.82,24.84,25348.189415041783,11.7644,11.7692,11.7361,11.7455,25348.1894
2008-12-31 14:20:00,24.84,24.85,24.79,24.84,42200.55710306407,11.7455,11.7503,11.7219,11.7455,42200.5571
2008-12-31 14:30:00,24.84,24.87,24.74,24.79,53203.342618384406,11.7455,11.7597,11.6982,11.7219,53203.3426
2008-12-31 14:40:00,24.8,24.83,24.75,24.77,55292.4791086351,11.7266,11.7408,11.703,11.7124,55292.4791
2008-12-31 14:50:00,24.78,24.79,24.76,24.76,11559.888579387189,11.7172,11.7219,11.7077,11.7077,11559.8886
2008-12-31 15:00:00,24.77,24.8,24.72,24.75,50557.10306406685,11.7124,11.7266,11.6888,11.703,50557.1031
2008-12-31 15:10:00,24.75,24.77,24.71,24.76,46657.38161559889,11.703,11.7124,11.6841,11.7077,46657.3816
2008-12-31 15:20:00,24.76,24.79,24.73,24.79,94428.96935933147,11.7077,11.7219,11.6935,11.7219,94428.9694
2008-12-31 15:30:00,24.78,24.85,24.74,24.84,214763.2311977716,11.7172,11.7503,11.6982,11.7455,214763.2312
2008-12-31 15:40:00,24.84,24.85,24.72,24.77,179805.0139275766,11.7455,11.7503,11.6888,11.7124,179805.0139
2008-12-31 15:50:00,24.78,24.9,24.72,24.78,261559.8885793872,11.7172,11.7739,11.6888,11.7172,261559.8886
2009-01-02 09:30:00,24.82,25.1,24.58,24.63,40807.79944289694,11.7361,11.8685,11.6226,11.6462,40807.7994
2009-01-02 09:40:00,24.63,24.63,24.33,24.35,67966.57381615599,11.6462,11.6462,11.5044,11.5138,67966.5738
2009-01-02 09:50:00,24.35,24.42,24.33,24.41,85654.59610027856,11.5138,11.5469,11.5044,11.5422,85654.5961
2009-01-02 10:00:00,24.4,24.43,24.32,24.34,140807.79944289694,11.5375,11.5517,11.4997,11.5091,140807.7994
2009-01-02 10:10:00,24.33,24.45,24.33,24.4,57660.16713091922,11.5044,11.5611,11.5044,11.5375,57660.1671
2009-01-02 10:20:00,24.4,24.46,24.39,24.45,75208.91364902507,11.5375,11.5658,11.5328,11.5611,75208.9136
2009-01-02 10:30:00,24.44,24.56,24.43,24.53,56685.23676880224,11.5564,11.6131,11.5517,11.5989,56685.2368
2009-01-02 10:40:00,24.54,24.59,24.49,24.53,37325.90529247911,11.6037,11.6273,11.58,11.5989,37325.9053
2009-01-02 10:50:00,24.53,24.61,24.51,24.54,66991.643454039,11.5989,11.6368,11.5895,11.6037,66991.6435
2009-01-02 11:00:00,24.54,24.56,24.45,24.56,94011.14206128134,11.6037,11.6131,11.5611,11.6131,94011.1421
2009-01-02 11:10:00,24.56,24.68,24.56,24.66,30083.56545961003,11.6131,11.6699,11.6131,11.6604,30083.5655
2009-01-02 11:20:00,24.63,24.75,24.63,24.74,19220.05571030641,11.6462,11.703,11.6462,11.6982,19220.0557
2009-01-02 11:30:00,24.75,24.81,24.74,24.78,10863.50974930362,11.703,11.7313,11.6982,11.7172,10863.5097
2009-01-02 11:40:00,24.79,24.87,24.76,24.83,24930.362116991644,11.7219,11.7597,11.7077,11.7408,24930.3621
2009-01-02 11:50:00,24.84,24.86,24.81,24.81,23398.3286908078,11.7455,11.755,11.7313,11.7313,23398.3287
2009-01-02 12:00:00,24.8,24.81,24.76,24.79,11977.715877437327,11.7266,11.7313,11.7077,11.7219,11977.7159
2009-01-02 12:10:00,24.79,24.8,24.74,24.77,9052.924791086352,11.7219,11.7266,11.6982,11.7124,9052.9248
2009-01-02 12:20:00,24.75,24.79,24.74,24.77,8077.994428969359,11.703,11.7219,11.6982,11.7124,8077.9944
2009-01-02 12:30:00,24.76,24.88,24.76,24.86,18523.676880222843,11.7077,11.7644,11.7077,11.755,18523.6769
2009-01-02 12:40:00,24.89,24.9,24.85,24.88,7520.891364902507,11.7692,11.7739,11.7503,11.7644,7520.8914
2009-01-02 12:50:00,24.89,24.89,24.85,24.87,9331.476323119778,11.7692,11.7692,11.7503,11.7597,9331.4763
2009-01-02 13:00:00,24.85,24.89,24.85,24.87,14902.506963788304,11.7503,11.7692,11.7503,11.7597,14902.507
2009-01-02 13:10:00,24.88,24.89,24.86,24.87,47771.58774373259,11.7644,11.7692,11.755,11.7597,47771.5877
2009-01-02 13:20:00,24.88,24.95,24.87,24.94,67966.57381615599,11.7644,11.7975,11.7597,11.7928,67966.5738
2009-01-02 13:30:00,24.94,24.99,24.92,24.98,31754.874651810587,11.7928,11.8165,11.7834,11.8117,31754.8747
2009-01-02 13:40:00,24.97,25.09,24.96,25.08,41643.45403899722,11.807,11.8637,11.8023,11.859,41643.454
2009-01-02 13:50:00,25.09,25.09,25.05,25.06,24233.98328690808,11.8637,11.8637,11.8448,11.8496,24233.9833
2009-01-02 14:00:00,25.05,25.08,25.02,25.06,37047.35376044569,11.8448,11.859,11.8306,11.8496,37047.3538
2009-01-02 14:10:00,25.04,25.13,25.04,25.11,45125.34818941505,11.8401,11.8827,11.8401,11.8732,45125.3482
2009-01-02 14:20:00,25.12,25.15,25.11,25.12,77437.32590529248,11.8779,11.8921,11.8732,11.8779,77437.3259
2009-01-02 14:30:00,25.12,25.24,25.12,25.21,59470.75208913649,11.8779,11.9347,11.8779,11.9205,59470.7521
2009-01-02 14:40:00,25.21,25.25,25.15,25.15,59331.47632311978,11.9205,11.9394,11.8921,11.8921,59331.4763
2009-01-02 14:50:00,25.14,25.21,25.13,25.19,28551.532033426185,11.8874,11.9205,11.8827,11.911,28551.532
2009-01-02 15:00:00,25.19,25.29,25.18,25.18,53899.72144846797,11.911,11.9583,11.9063,11.9063,53899.7214
2009-01-02 15:10:00,25.19,25.26,25.19,25.24,60306.40668523677,11.911,11.9441,11.911,11.9347,60306.4067
2009-01-02 15:20:00,25.23,25.29,25.19,25.26,107938.71866295264,11.9299,11.9583,11.911,11.9441,107938.7187
2009-01-02 15:30:00,25.27,25.31,25.24,25.29,119220.05571030642,11.9489,11.9678,11.9347,11.9583,119220.0557
2009-01-02 15:40:00,25.3,25.4,25.3,25.38,167270.19498607243,11.963,12.0103,11.963,12.0009,167270.195
2009-01-02 15:50:00,25.38,25.41,25.28,25.28,276601.6713091922,12.0009,12.0151,11.9536,11.9536,276601.6713
2009-01-05 09:30:00,25.2,25.3,25.13,25.21,98746.5181058496,11.9158,11.963,11.8827,11.9205,98746.5181
2009-01-05 09:40:00,25.2,25.24,25.1,25.14,78412.25626740948,11.9158,11.9347,11.8685,11.8874,78412.2563
2009-01-05 09:50:00,25.14,25.17,25.07,25.15,97771.5877437326,11.8874,11.9016,11.8543,11.8921,97771.5877
2009-01-05 10:00:00,25.17,25.18,25.05,25.16,61281.337047353765,11.9016,11.9063,11.8448,11.8968,61281.337
2009-01-05 10:10:00,25.15,25.24,25.12,25.2,33426.183844011146,11.8921,11.9347,11.8779,11.9158,33426.1838
2009-01-05 10:20:00,25.19,25.25,25.17,25.24,44428.96935933148,11.911,11.9394,11.9016,11.9347,44428.9694
2009-01-05 10:30:00,25.22,25.3,25.22,25.29,38161.55988857939,11.9252,11.963,11.9252,11.9583,38161.5599
2009-01-05 10:40:00,25.28,25.42,25.27,25.41,44011.14206128134,11.9536,12.0198,11.9489,12.0151,44011.1421
2009-01-05 10:50:00,25.42,25.54,25.4,25.45,72841.22562674095,12.0198,12.0765,12.0103,12.034,72841.2256
2009-01-05 11:00:00,25.47,25.55,25.45,25.55,56267.40947075209,12.0434,12.0813,12.034,12.0813,56267.4095
2009-01-05 11:10:00,25.55,25.66,25.54,25.6,80779.9442896936,12.0813,12.1333,12.0765,12.1049,80779.9443
2009-01-05 11:20:00,25.58,25.62,25.51,25.52,43036.21169916435,12.0954,12.1144,12.0623,12.0671,43036.2117
2009-01-05 11:30:00,25.52,25.62,25.5,25.61,54456.82451253482,12.0671,12.1144,12.0576,12.1096,54456.8245
2009-01-05 11:40:00,25.62,25.68,25.58,25.63,45264.62395543176,12.1144,12.1427,12.0954,12.1191,45264.624
2009-01-05 11:50:00,25.65,25.68,25.6,25.6,33147.632311977715,12.1285,12.1427,12.1049,12.1049,33147.6323
2009-01-05 12:00:00,25.61,25.68,25.59,25.65,36350.97493036212,12.1096,12.1427,12.1002,12.1285,36350.9749
2009-01-05 12:10:00,25.65,25.76,25.65,25.75,42339.83286908078,12.1285,12.1806,12.1285,12.1758,42339.8329
2009-01-05 12:20:00,25.75,25.79,25.73,25.75,50974.930362117,12.1758,12.1947,12.1664,12.1758,50974.9304
2009-01-05 12:30:00,25.75,25.76,25.67,25.71,32869.08077994429,12.1758,12.1806,12.138,12.1569,32869.0808
2009-01-05 12:40:00,25.71,25.71,25.6,25.61,24651.810584958217,12.1569,12.1569,12.1049,12.1096,24651.8106
2009-01-05 12:50:00,25.61,25.61,25.52,25.59,20752.089136490253,12.1096,12.1096,12.0671,12.1002,20752.0891
2009-01-05 13:00:00,25.59,25.69,25.59,25.68,70473.53760445683,12.1002,12.1475,12.1002,12.1427,70473.5376
2009-01-05 13:10:00,25.68,25.75,25.67,25.74,106545.96100278552,12.1427,12.1758,12.138,12.1711,106545.961
2009-01-05 13:20:00,25.74,25.78,25.7,25.73,58077.99442896936,12.1711,12.19,12.1522,12.1664,58077.9944
2009-01-05 13:30:00,25.73,25.8,25.7,25.73,68802.22841225627,12.1664,12.1995,12.1522,12.1664,68802.2284
2009-01-05 13:40:00,25.73,25.8,25.68,25.78,66016.713091922,12.1664,12.1995,12.1427,12.19,66016.7131
2009-01-05 13:50:00,25.77,25.85,25.74,25.8,66434.54038997214,12.1853,12.2231,12.1711,12.1995,66434.5404
2009-01-05 14:00:00,25.79,25.84,25.72,25.74,31476.32311977716,12.1947,12.2184,12.1616,12.1711,31476.3231
2009-01-05 14:10:00,25.74,25.75,25.63,25.65,44707.5208913649,12.1711,12.1758,12.1191,12.1285,44707.5209
2009-01-05 14:20:00,25.65,25.69,25.58,25.64,72284.12256267409,12.1285,12.1475,12.0954,12.1238,72284.1226
2009-01-05 14:30:00,25.65,25.85,25.58,25.6,52228.41225626741,12.1285,12.2231,12.0954,12.1049,52228.4123
2009-01-05 14:40:00,25.6,25.65,25.59,25.62,67548.74651810585,12.1049,12.1285,12.1002,12.1144,67548.7465
2009-01-05 14:50:00,25.61,25.61,25.52,25.6,43871.86629526463,12.1096,12.1096,12.0671,12.1049,43871.8663
2009-01-05 15:00:00,25.6,25.65,25.6,25.62,55153.203342618384,12.1049,12.1285,12.1049,12.1144,55153.2033
2009-01-05 15:10:00,25.61,25.68,25.6,25.67,121587.74373259052,12.1096,12.1427,12.1049,12.138,121587.7437
2009-01-05 15:20:00,25.67,25.68,25.55,25.58,111699.1643454039,12.138,12.1427,12.0813,12.0954,111699.1643
2009-01-05 15:30:00,25.58,25.63,25.52,25.6,123816.15598885796,12.0954,12.1191,12.0671,12.1049,123816.156
2009-01-05 15:40:00,25.6,25.65,25.52,25.56,261420.61281337048,12.1049,12.1285,12.0671,12.086,261420.6128
2009-01-05 15:50:00,25.56,25.7,25.56,25.67,286072.4233983287,12.086,12.1522,12.086,12.138,286072.4234
2009-01-06 09:30:00,25.75,26.2,25.75,26.12,90807.79944289694,12.1758,12.3886,12.1758,12.3508,90807.7994
2009-01-06 09:40:00,26.12,26.44,26.08,26.42,101810.58495821728,12.3508,12.5021,12.3319,12.4926,101810.585
2009-01-06 09:50:00,26.44,26.44,26.18,26.2,59610.02785515321,12.5021,12.5021,12.3791,12.3886,59610.0279
2009-01-06 10:00:00,26.21,26.36,26.21,26.21,104596.10027855154,12.3933,12.4643,12.3933,12.3933,104596.1003
2009-01-06 10:10:00,26.21,26.28,26.08,26.14,121169.9164345404,12.3933,12.4264,12.3319,12.3602,121169.9164
2009-01-06 10:20:00,26.11,26.35,25.94,25.98,86072.4233983287,12.346,12.4595,12.2657,12.2846,86072.4234
2009-01-06 10:30:00,25.98,26.0,25.86,25.86,128133.70473537606,12.2846,12.294,12.2278,12.2278,128133.7047
2009-01-06 10:40:00,25.86,25.89,25.79,25.8,128830.08356545962,12.2278,12.242,12.1947,12.1995,128830.0836
2009-01-06 10:50:00,25.79,25.93,25.79,25.89,117270.19498607244,12.1947,12.2609,12.1947,12.242,117270.195
2009-01-06 11:00:00,25.9,25.91,25.79,25.81,140947.07520891365,12.2467,12.2515,12.1947,12.2042,140947.0752
2009-01-06 11:10:00,25.81,25.88,25.73,25.88,74791.08635097493,12.2042,12.2373,12.1664,12.2373,74791.0864
2009-01-06 11:20:00,25.86,25.86,25.73,25.73,206963.78830083567,12.2278,12.2278,12.1664,12.1664,206963.7883
2009-01-06 11:30:00,25.73,25.79,25.73,25.79,148885.7938718663,12.1664,12.1947,12.1664,12.1947,148885.7939
2009-01-06 11:40:00,25.79,25.79,25.58,25.6,92061.28133704736,12.1947,12.1947,12.0954,12.1049,92061.2813
2009-01-06 11:50:00,25.61,25.71,25.56,25.56,148050.13927576604,12.1096,12.1569,12.086,12.086,148050.1393
2009-01-06 12:00:00,25.56,25.61,25.51,25.57,88440.11142061281,12.086,12.1096,12.0623,12.0907,88440.1114
2009-01-06 12:10:00,25.57,25.58,25.49,25.51,75069.63788300836,12.0907,12.0954,12.0529,12.0623,75069.6379
2009-01-06 12:20:00,25.5,25.55,25.5,25.54,55153.203342618384,12.0576,12.0813,12.0576,12.0765,55153.2033
2009-01-06 12:30:00,25.54,25.54,25.47,25.5,142061.28133704737,12.0765,12.0765,12.0434,12.0576,142061.2813
2009-01-06 12:40:00,25.49,25.5,25.44,25.49,57938.71866295265,12.0529,12.0576,12.0292,12.0529,57938.7187
2009-01-06 12:50:00,25.49,25.49,25.45,25.47,44011.14206128134,12.0529,12.0529,12.034,12.0434,44011.1421
2009-01-06 13:00:00,25.47,25.47,25.38,25.39,39415.04178272981,12.0434,12.0434,12.0009,12.0056,39415.0418
2009-01-06 13:10:00,25.39,25.4,25.28,25.29,45543.17548746518,12.0056,12.0103,11.9536,11.9583,45543.1755
2009-01-06 13:20:00,25.29,25.3,25.25,25.28,48746.51810584959,11.9583,11.963,11.9394,11.9536,48746.5181
2009-01-06 13:30:00,25.28,25.37,25.26,25.32,53064.066852367694,11.9536,11.9961,11.9441,11.9725,53064.0669
2009-01-06 13:40:00,25.32,25.32,25.3,25.31,47214.484679665744,11.9725,11.9725,11.963,11.9678,47214.4847
2009-01-06 13:50:00,25.31,25.34,25.26,25.29,82172.70194986073,11.9678,11.982,11.9441,11.9583,82172.7019
2009-01-06 14:00:00,25.28,25.4,25.24,25.4,84818.94150417828,11.9536,12.0103,11.9347,12.0103,84818.9415
2009-01-06 14:10:00,25.41,25.51,25.4,25.45,76044.56824512535,12.0151,12.0623,12.0103,12.034,76044.5682
2009-01-06 14:20:00,25.46,25.51,25.45,25.48,43314.76323119777,12.0387,12.0623,12.034,12.0482,43314.7632
2009-01-06 14:30:00,25.47,25.52,25.43,25.47,53342.61838440112,12.0434,12.0671,12.0245,12.0434,53342.6184
2009-01-06 14:40:00,25.47,25.5,25.47,25.5,51253.48189415042,12.0434,12.0576,12.0434,12.0576,51253.4819
2009-01-06 14:50:00,25.5,25.5,25.46,25.5,49442.89693593315,12.0576,12.0576,12.0387,12.0576,49442.8969
2009-01-06 15:00:00,25.5,25.53,25.47,25.49,59192.20055710307,12.0576,12.0718,12.0434,12.0529,59192.2006
2009-01-06 15:10:00,25.48,25.51,25.42,25.45,82729.80501392759,12.0482,12.0623,12.0198,12.034,82729.805
2009-01-06 15:20:00,25.46,25.5,25.41,25.49,63370.47353760446,12.0387,12.0576,12.0151,12.0529,63370.4735
2009-01-06 15:30:00,25.49,25.53,25.44,25.48,120473.53760445684,12.0529,12.0718,12.0292,12.0482,120473.5376
2009-01-06 15:40:00,25.49,25.6,25.48,25.58,177994.42896935935,12.0529,12.1049,12.0482,12.0954,177994.429
2009-01-06 15:50:00,25.58,25.62,25.48,25.55,200974.930362117,12.0954,12.1144,12.0482,12.0813,200974.9304
2009-01-07 09:30:00,25.08,25.3,25.07,25.18,65320.33426183844,11.859,11.963,11.8543,11.9063,65320.3343
2009-01-07 09:40:00,25.16,25.36,25.1,25.33,70334.26183844011,11.8968,11.9914,11.8685,11.9772,70334.2618
2009-01-07 09:50:00,25.33,25.45,25.32,25.37,152924.79108635098,11.9772,12.034,11.9725,11.9961,152924.7911
2009-01-07 10:00:00,25.37,25.57,25.37,25.57,65041.78272980502,11.9961,12.0907,11.9961,12.0907,65041.7827
2009-01-07 10:10:00,25.58,25.65,25.53,25.62,83704.73537604457,12.0954,12.1285,12.0718,12.1144,83704.7354
2009-01-07 10:20:00,25.61,25.67,25.55,25.59,86211.69916434541,12.1096,12.138,12.0813,12.1002,86211.6992
2009-01-07 10:30:00,25.58,25.78,25.58,25.73,77019.49860724235,12.0954,12.19,12.0954,12.1664,77019.4986
2009-01-07 10:40:00,25.73,25.77,25.58,25.59,38300.8356545961,12.1664,12.1853,12.0954,12.1002,38300.8357
2009-01-07 10:50:00,25.58,25.65,25.58,25.6,73816.15598885794,12.0954,12.1285,12.0954,12.1049,73816.156
2009-01-07 11:00:00,25.6,25.66,25.58,25.61,36072.42339832869,12.1049,12.1333,12.0954,12.1096,36072.4234
2009-01-07 11:10:00,25.6,25.66,25.58,25.58,67827.29805013927,12.1049,12.1333,12.0954,12.0954,67827.2981
2009-01-07 11:20:00,25.58,25.61,25.55,25.57,39554.31754874652,12.0954,12.1096,12.0813,12.0907,39554.3175
2009-01-07 11:30:00,25.57,25.59,25.53,25.58,49303.621169916434,12.0907,12.1002,12.0718,12.0954,49303.6212
2009-01-07 11:40:00,25.57,25.63,25.56,25.62,39554.31754874652,12.0907,12.1191,12.086,12.1144,39554.3175
2009-01-07 11:50:00,25.62,25.68,25.59,25.67,42061.28133704736,12.1144,12.1427,12.1002,12.138,42061.2813
2009-01-07 12:00:00,25.66,25.67,25.58,25.61,39693.59331476323,12.1333,12.138,12.0954,12.1096,39693.5933
2009-01-07 12:10:00,25.6,25.65,25.59,25.62,33844.01114206128,12.1049,12.1285,12.1002,12.1144,33844.0111
2009-01-07 12:20:00,25.61,25.63,25.56,25.59,38857.93871866296,12.1096,12.1191,12.086,12.1002,38857.9387
2009-01-07 12:30:00,25.6,25.64,25.57,25.63,24930.362116991644,12.1049,12.1238,12.0907,12.1191,24930.3621
2009-01-07 12:40:00,25.65,25.66,25.6,25.6,38579.38718662953,12.1285,12.1333,12.1049,12.1049,38579.3872
2009-01-07 12:50:00,25.6,25.61,25.56,25.6,57520.89136490251,12.1049,12.1096,12.086,12.1049,57520.8914
2009-01-07 13:00:00,25.61,25.69,25.58,25.69,31337.04735376045,12.1096,12.1475,12.0954,12.1475,31337.0474
2009-01-07 13:10:00,25.69,25.73,25.68,25.72,44986.072423398335,12.1475,12.1664,12.1427,12.1616,44986.0724
2009-01-07 13:20:00,25.71,25.72,25.57,25.57,66991.643454039,12.1569,12.1616,12.0907,12.0907,66991.6435
2009-01-07 13:30:00,25.58,25.7,25.56,25.69,73398.3286908078,12.0954,12.1522,12.086,12.1475,73398.3287
2009-01-07 13:40:00,25.68,25.71,25.63,25.65,58356.54596100279,12.1427,12.1569,12.1191,12.1285,58356.546
2009-01-07 13:50:00,25.65,25.66,25.55,25.57,108495.8217270195,12.1285,12.1333,12.0813,12.0907,108495.8217
2009-01-07 14:00:00,25.57,25.67,25.55,25.65,58495.8217270195,12.0907,12.138,12.0813,12.1285,58495.8217
2009-01-07 14:10:00,25.64,25.65,25.57,25.58,45403.89972144847,12.1238,12.1285,12.0907,12.0954,45403.8997
2009-01-07 14:20:00,25.58,25.63,25.55,25.6,61281.337047353765,12.0954,12.1191,12.0813,12.1049,61281.337
2009-01-07 14:30:00,25.6,25.66,25.56,25.63,115041.78272980504,12.1049,12.1333,12.086,12.1191,115041.7827
2009-01-07 14:40:00,25.62,25.63,25.56,25.58,75069.63788300836,12.1144,12.1191,12.086,12.0954,75069.6379
2009-01-07 14:50:00,25.57,25.63,25.55,25.6,153621.16991643456,12.0907,12.1191,12.0813,12.1049,153621.1699
2009-01-07 15:00:00,25.6,25.61,25.55,25.57,157799.44289693594,12.1049,12.1096,12.0813,12.0907,157799.4429
2009-01-07 15:10:00,25.57,25.6,25.56,25.59,194986.07242339835,12.0907,12.1049,12.086,12.1002,194986.0724
2009-01-07 15:20:00,25.58,25.61,25.56,25.6,122284.1225626741,12.0954,12.1096,12.086,12.1049,122284.1226
2009-01-07 15:30:00,25.6,25.63,25.56,25.57,192479.1086350975,12.1049,12.1191,12.086,12.0907,192479.1086
2009-01-07 15:40:00,25.58,25.6,25.51,25.51,328690.8077994429,12.0954,12.1049,12.0623,12.0623,328690.8078
2009-01-07 15:50:00,25.51,25.85,25.51,25.8,978551.5320334262,12.0623,12.2231,12.0623,12.1995,978551.532
2009-01-08 09:30:00,24.47,24.76,23.87,24.72,419637.88300835656,11.5706,11.7077,11.2869,11.6888,419637.883
2009-01-08 09:40:00,24.73,26.14,24.68,25.7,499442.8969359332,11.6935,12.3602,11.6699,12.1522,499442.8969
2009-01-08 09:50:00,25.7,26.24,25.45,25.49,398467.9665738162,12.1522,12.4075,12.034,12.0529,398467.9666
2009-01-08 10:00:00,25.47,25.48,25.2,25.33,258356.5459610028,12.0434,12.0482,11.9158,11.9772,258356.546
2009-01-08 10:10:00,25.35,25.35,25.14,25.21,266852.3676880223,11.9867,11.9867,11.8874,11.9205,266852.3677
2009-01-08 10:20:00,25.2,25.47,25.16,25.43,122562.67409470752,11.9158,12.0434,11.8968,12.0245,122562.6741
2009-01-08 10:30:00,25.42,25.77,25.42,25.65,165459.61002785515,12.0198,12.1853,12.0198,12.1285,165459.61
2009-01-08 10:40:00,25.66,25.93,25.66,25.92,133147.63231197774,12.1333,12.2609,12.1333,12.2562,133147.6323
2009-01-08 10:50:00,25.92,26.09,25.92,26.02,166713.09192200558,12.2562,12.3366,12.2562,12.3035,166713.0919
2009-01-08 11:00:00,26.02,26.08,25.75,25.75,157381.6155988858,12.3035,12.3319,12.1758,12.1758,157381.6156
2009-01-08 11:10:00,25.75,25.93,25.73,25.87,106824.51253481896,12.1758,12.2609,12.1664,12.2326,106824.5125
2009-01-08 11:20:00,25.86,25.87,25.63,25.64,98607.24233983288,12.2278,12.2326,12.1191,12.1238,98607.2423
2009-01-08 11:30:00,25.64,25.81,25.6,25.81,74930.36211699164,12.1238,12.2042,12.1049,12.2042,74930.3621
2009-01-08 11:40:00,25.83,25.89,25.79,25.88,72701.94986072424,12.2137,12.242,12.1947,12.2373,72701.9499
2009-01-08 11:50:00,25.88,25.92,25.86,25.88,85097.4930362117,12.2373,12.2562,12.2278,12.2373,85097.493
2009-01-08 12:00:00,25.87,25.92,25.86,25.88,80919.2200557103,12.2326,12.2562,12.2278,12.2373,80919.2201
2009-01-08 12:10:00,25.88,25.99,25.8,25.84,68662.95264623956,12.2373,12.2893,12.1995,12.2184,68662.9526
2009-01-08 12:20:00,25.85,25.92,25.83,25.92,41364.902506963794,12.2231,12.2562,12.2137,12.2562,41364.9025
2009-01-08 12:30:00,25.92,25.93,25.86,25.89,43871.86629526463,12.2562,12.2609,12.2278,12.242,43871.8663
2009-01-08 12:40:00,25.9,26.07,25.87,26.0,132729.80501392757,12.2467,12.3271,12.2326,12.294,132729.805
2009-01-08 12:50:00,26.0,26.11,26.0,26.05,74094.70752089137,12.294,12.346,12.294,12.3177,74094.7075
2009-01-08 13:00:00,26.05,26.15,25.99,26.14,116991.643454039,12.3177,12.365,12.2893,12.3602,116991.6435
2009-01-08 13:10:00,26.14,26.19,26.09,26.18,124930.36211699164,12.3602,12.3839,12.3366,12.3791,124930.3621
2009-01-08 13:20:00,26.18,26.42,26.17,26.32,195403.89972144848,12.3791,12.4926,12.3744,12.4453,195403.8997
2009-01-08 13:30:00,26.32,26.36,26.25,26.34,104596.10027855154,12.4453,12.4643,12.4122,12.4548,104596.1003
2009-01-08 13:40:00,26.34,26.44,26.26,26.27,120334.26183844011,12.4548,12.5021,12.417,12.4217,120334.2618
2009-01-08 13:50:00,26.26,26.26,26.13,26.23,107242.33983286908,12.417,12.417,12.3555,12.4028,107242.3398
2009-01-08 14:00:00,26.23,26.38,26.19,26.36,77158.77437325906,12.4028,12.4737,12.3839,12.4643,77158.7744
2009-01-08 14:10:00,26.36,26.47,26.34,26.42,153342.6183844011,12.4643,12.5163,12.4548,12.4926,153342.6184
2009-01-08 14:20:00,26.42,26.5,26.37,26.39,110584.9582172702,12.4926,12.5305,12.469,12.4784,110584.9582
2009-01-08 14:30:00,26.39,26.44,26.33,26.33,122562.67409470752,12.4784,12.5021,12.4501,12.4501,122562.6741
2009-01-08 14:40:00,26.34,26.45,26.28,26.38,120055.71030640668,12.4548,12.5068,12.4264,12.4737,120055.7103
2009-01-08 14:50:00,26.39,26.47,26.39,26.45,146378.83008356547,12.4784,12.5163,12.4784,12.5068,146378.8301
2009-01-08 15:00:00,26.45,26.54,26.17,26.17,165041.782729805,12.5068,12.5494,12.3744,12.3744,165041.7827
2009-01-08 15:10:00,26.17,26.27,26.14,26.24,140529.24791086352,12.3744,12.4217,12.3602,12.4075,140529.2479
2009-01-08 15:20:00,26.24,26.32,26.21,26.32,122284.1225626741,12.4075,12.4453,12.3933,12.4453,122284.1226
2009-01-08 15:30:00,26.32,26.38,26.21,26.21,160445.6824512535,12.4453,12.4737,12.3933,12.3933,160445.6825
2009-01-08 15:40:00,26.21,26.36,26.21,26.33,162813.37047353762,12.3933,12.4643,12.3933,12.4501,162813.3705
2009-01-08 15:50:00,26.34,26.37,26.27,26.34,355292.4791086351,12.4548,12.469,12.4217,12.4548,355292.4791
2009-01-09 09:30:00,26.49,26.85,26.41,26.74,115877.4373259053,12.5257,12.696,12.4879,12.6439,115877.4373
2009-01-09 09:40:00,26.75,26.78,26.21,26.23,133286.90807799445,12.6487,12.6629,12.3933,12.4028,133286.9081
2009-01-09 09:50:00,26.21,26.22,25.92,25.97,105988.85793871866,12.3933,12.3981,12.2562,12.2798,105988.8579
2009-01-09 10:00:00,25.96,26.32,25.92,26.29,89972.14484679667,12.2751,12.4453,12.2562,12.4312,89972.1448
2009-01-09 10:10:00,26.28,26.36,26.2,26.21,42896.93593314764,12.4264,12.4643,12.3886,12.3933,42896.9359
2009-01-09 10:20:00,26.21,26.29,26.14,26.14,45961.00278551533,12.3933,12.4312,12.3602,12.3602,45961.0028
2009-01-09 10:30:00,26.14,26.14,25.98,26.1,64345.40389972145,12.3602,12.3602,12.2846,12.3413,64345.4039
2009-01-09 10:40:00,26.1,26.19,26.03,26.18,42339.83286908078,12.3413,12.3839,12.3082,12.3791,42339.8329
2009-01-09 10:50:00,26.14,26.25,26.09,26.19,45961.00278551533,12.3602,12.4122,12.3366,12.3839,45961.0028
2009-01-09 11:00:00,26.19,26.24,26.17,26.21,67409.47075208914,12.3839,12.4075,12.3744,12.3933,67409.4708
2009-01-09 11:10:00,26.2,26.2,26.05,26.08,87186.6295264624,12.3886,12.3886,12.3177,12.3319,87186.6295
2009-01-09 11:20:00,26.08,26.24,26.07,26.22,52506.96378830084,12.3319,12.4075,12.3271,12.3981,52506.9638
2009-01-09 11:30:00,26.21,26.22,26.08,26.12,59888.57938718663,12.3933,12.3981,12.3319,12.3508,59888.5794
2009-01-09 11:40:00,26.12,26.13,26.0,26.03,32869.08077994429,12.3508,12.3555,12.294,12.3082,32869.0808
2009-01-09 11:50:00,26.03,26.14,25.99,26.14,38022.28412256268,12.3082,12.3602,12.2893,12.3602,38022.2841
2009-01-09 12:00:00,26.14,26.15,26.11,26.13,91922.00557103063,12.3602,12.365,12.346,12.3555,91922.0056
2009-01-09 12:10:00,26.13,26.14,26.06,26.09,58774.373259052925,12.3555,12.3602,12.3224,12.3366,58774.3733
2009-01-09 12:20:00,26.08,26.12,26.06,26.07,78551.53203342619,12.3319,12.3508,12.3224,12.3271,78551.532
2009-01-09 12:30:00,26.06,26.12,26.06,26.11,167966.573816156,12.3224,12.3508,12.3224,12.346,167966.5738
2009-01-09 12:40:00,26.1,26.11,26.07,26.08,51949.86072423399,12.3413,12.346,12.3271,12.3319,51949.8607
2009-01-09 12:50:00,26.08,26.11,26.06,26.09,32172.70194986073,12.3319,12.346,12.3224,12.3366,32172.7019
2009-01-09 13:00:00,26.08,26.16,25.98,25.98,65598.88579387187,12.3319,12.3697,12.2846,12.2846,65598.8858
2009-01-09 13:10:00,25.98,26.14,25.98,26.09,93593.3147632312,12.2846,12.3602,12.2846,12.3366,93593.3148
2009-01-09 13:20:00,26.09,26.21,26.08,26.19,78272.98050139277,12.3366,12.3933,12.3319,12.3839,78272.9805
2009-01-09 13:30:00,26.19,26.22,26.14,26.17,77715.87743732591,12.3839,12.3981,12.3602,12.3744,77715.8774
2009-01-09 13:40:00,26.18,26.29,26.18,26.26,71169.9164345404,12.3791,12.4312,12.3791,12.417,71169.9164
2009-01-09 13:50:00,26.26,26.26,26.17,26.19,59052.92479108636,12.417,12.417,12.3744,12.3839,59052.9248
2009-01-09 14:00:00,26.19,26.34,26.18,26.32,66573.81615598887,12.3839,12.4548,12.3791,12.4453,66573.8162
2009-01-09 14:10:00,26.32,26.33,26.25,26.32,43732.59052924792,12.4453,12.4501,12.4122,12.4453,43732.5905
2009-01-09 14:20:00,26.32,26.34,26.21,26.23,34122.56267409471,12.4453,12.4548,12.3933,12.4028,34122.5627
2009-01-09 14:30:00,26.23,26.34,26.23,26.25,33983.28690807799,12.4028,12.4548,12.4028,12.4122,33983.2869
2009-01-09 14:40:00,26.25,26.31,26.21,26.29,79805.01392757661,12.4122,12.4406,12.3933,12.4312,79805.0139
2009-01-09 14:50:00,26.29,26.36,26.27,26.35,94150.41782729804,12.4312,12.4643,12.4217,12.4595,94150.4178
2009-01-09 15:00:00,26.36,26.39,26.29,26.3,117688.02228412256,12.4643,12.4784,12.4312,12.4359,117688.0223
2009-01-09 15:10:00,26.29,26.39,26.28,26.38,129108.63509749304,12.4312,12.4784,12.4264,12.4737,129108.6351
2009-01-09 15:20:00,26.38,26.4,26.29,26.37,98885.7938718663,12.4737,12.4832,12.4312,12.469,98885.7939
2009-01-09 15:30:00,26.37,26.47,26.36,26.45,200000.0,12.469,12.5163,12.4643,12.5068,200000.0
2009-01-09 15:40:00,26.45,26.53,26.43,26.48,392618.3844011143,12.5068,12.5446,12.4974,12.521,392618.3844
2009-01-09 15:50:00,26.48,26.53,26.4,26.43,661281.3370473539,12.521,12.5446,12.4832,12.4974,661281.337
2009-01-12 09:30:00,26.31,26.41,26.15,26.35,118105.84958217273,12.4406,12.4879,12.365,12.4595,118105.8496
2009-01-12 09:40:00,26.35,26.4,26.29,26.36,101810.58495821728,12.4595,12.4832,12.4312,12.4643,101810.585
2009-01-12 09:50:00,26.35,26.42,26.3,26.41,69777.15877437327,12.4595,12.4926,12.4359,12.4879,69777.1588
2009-01-12 10:00:00,26.41,26.43,26.31,26.41,102089.1364902507,12.4879,12.4974,12.4406,12.4879,102089.1365
2009-01-12 10:10:00,26.42,26.44,26.34,26.36,49860.72423398329,12.4926,12.5021,12.4548,12.4643,49860.7242
2009-01-12 10:20:00,26.36,26.36,26.16,26.29,109749.30362116992,12.4643,12.4643,12.3697,12.4312,109749.3036
2009-01-12 10:30:00,26.29,26.31,26.26,26.29,117130.91922005572,12.4312,12.4406,12.417,12.4312,117130.9192
2009-01-12 10:40:00,26.3,26.32,26.27,26.32,77019.49860724235,12.4359,12.4453,12.4217,12.4453,77019.4986
2009-01-12 10:50:00,26.32,26.42,26.31,26.38,76044.56824512535,12.4453,12.4926,12.4406,12.4737,76044.5682
2009-01-12 11:00:00,26.37,26.47,26.33,26.45,100278.55153203344,12.469,12.5163,12.4501,12.5068,100278.5515
2009-01-12 11:10:00,26.44,26.44,26.28,26.29,65181.05849582173,12.5021,12.5021,12.4264,12.4312,65181.0585
2009-01-12 11:20:00,26.29,26.34,26.26,26.28,127437.32590529248,12.4312,12.4548,12.417,12.4264,127437.3259
2009-01-12 11:30:00,26.28,26.42,26.27,26.4,72284.12256267409,12.4264,12.4926,12.4217,12.4832,72284.1226
2009-01-12 11:40:00,26.41,26.41,26.3,26.32,24791.08635097493,12.4879,12.4879,12.4359,12.4453,24791.0864
2009-01-12 11:50:00,26.32,26.33,26.24,26.28,44846.796657381616,12.4453,12.4501,12.4075,12.4264,44846.7967
2009-01-12 12:00:00,26.26,26.36,26.26,26.34,47910.86350974931,12.417,12.4643,12.417,12.4548,47910.8635
2009-01-12 12:10:00,26.34,26.38,26.31,26.31,23398.3286908078,12.4548,12.4737,12.4406,12.4406,23398.3287
2009-01-12 12:20:00,26.31,26.31,26.24,26.31,45264.62395543176,12.4406,12.4406,12.4075,12.4406,45264.624
2009-01-12 12:30:00,26.29,26.29,26.25,26.26,30083.56545961003,12.4312,12.4312,12.4122,12.417,30083.5655
2009-01-12 12:40:00,26.26,26.36,26.26,26.35,49164.34540389972,12.417,12.4643,12.417,12.4595,49164.3454
2009-01-12 12:50:00,26.35,26.38,26.35,26.36,39832.86908077994,12.4595,12.4737,12.4595,12.4643,39832.8691
2009-01-12 13:00:00,26.36,26.36,26.34,26.35,31476.32311977716,12.4643,12.4643,12.4548,12.4595,31476.3231
2009-01-12 13:10:00,26.36,26.42,26.36,26.39,29526.46239554317,12.4643,12.4926,12.4643,12.4784,29526.4624
2009-01-12 13:20:00,26.39,26.4,26.36,26.38,16991.643454038996,12.4784,12.4832,12.4643,12.4737,16991.6435
2009-01-12 13:30:00,26.38,26.39,26.31,26.33,37743.73259052925,12.4737,12.4784,12.4406,12.4501,37743.7326
2009-01-12 13:40:00,26.32,26.44,26.32,26.44,24233.98328690808,12.4453,12.5021,12.4453,12.5021,24233.9833
2009-01-12 13:50:00,26.43,26.43,26.36,26.37,27437.32590529248,12.4974,12.4974,12.4643,12.469,27437.3259
2009-01-12 14:00:00,26.36,26.36,26.26,26.35,56824.51253481895,12.4643,12.4643,12.417,12.4595,56824.5125
2009-01-12 14:10:00,26.36,26.41,26.36,26.38,44986.072423398335,12.4643,12.4879,12.4643,12.4737,44986.0724
2009-01-12 14:20:00,26.38,26.42,26.35,26.41,39832.86908077994,12.4737,12.4926,12.4595,12.4879,39832.8691
2009-01-12 14:30:00,26.41,26.41,26.29,26.32,33147.632311977715,12.4879,12.4879,12.4312,12.4453,33147.6323
2009-01-12 14:40:00,26.31,26.32,26.19,26.21,51114.20612813371,12.4406,12.4453,12.3839,12.3933,51114.2061
2009-01-12 14:50:00,26.21,26.24,26.17,26.19,50835.654596100285,12.3933,12.4075,12.3744,12.3839,50835.6546
2009-01-12 15:00:00,26.2,26.33,26.19,26.28,122562.67409470752,12.3886,12.4501,12.3839,12.4264,122562.6741
2009-01-12 15:10:00,26.28,26.29,26.19,26.23,75766.01671309193,12.4264,12.4312,12.3839,12.4028,75766.0167
2009-01-12 15:20:00,26.23,26.41,26.21,26.39,92479.1086350975,12.4028,12.4879,12.3933,12.4784,92479.1086
2009-01-12 15:30:00,26.39,26.4,26.24,26.36,144707.5208913649,12.4784,12.4832,12.4075,12.4643,144707.5209
2009-01-12 15:40:00,26.36,26.44,26.31,26.41,117966.573816156,12.4643,12.5021,12.4406,12.4879,117966.5738
2009-01-12 15:50:00,26.42,26.49,26.4,26.46,276462.3955431755,12.4926,12.5257,12.4832,12.5115,276462.3955
2009-01-13 09:30:00,26.4,26.47,26.26,26.46,100696.37883008356,12.4832,12.5163,12.417,12.5115,100696.3788
2009-01-13 09:40:00,26.46,26.67,26.44,26.65,76601.6713091922,12.5115,12.6108,12.5021,12.6014,76601.6713
2009-01-13 09:50:00,26.66,27.03,26.61,27.03,106824.51253481896,12.6061,12.7811,12.5825,12.7811,106824.5125
2009-01-13 10:00:00,27.02,27.25,26.99,27.25,154317.54874651812,12.7763,12.8851,12.7622,12.8851,154317.5487
2009-01-13 10:10:00,27.27,27.45,27.14,27.21,205710.30640668524,12.8946,12.9797,12.8331,12.8662,205710.3064
2009-01-13 10:20:00,27.21,27.22,26.98,27.01,77437.32590529248,12.8662,12.8709,12.7574,12.7716,77437.3259
2009-01-13 10:30:00,27.0,27.11,26.91,27.09,124512.53481894152,12.7669,12.8189,12.7243,12.8094,124512.5348
2009-01-13 10:40:00,27.1,27.15,27.06,27.12,44707.5208913649,12.8142,12.8378,12.7953,12.8236,44707.5209
2009-01-13 10:50:00,27.1,27.33,27.1,27.3,75348.1894150418,12.8142,12.9229,12.8142,12.9087,75348.1894
2009-01-13 11:00:00,27.3,27.49,27.26,27.45,172284.1225626741,12.9087,12.9986,12.8898,12.9797,172284.1226
2009-01-13 11:10:00,27.45,27.47,27.28,27.33,76601.6713091922,12.9797,12.9891,12.8993,12.9229,76601.6713
2009-01-13 11:20:00,27.32,27.39,27.21,27.34,85933.14763231199,12.9182,12.9513,12.8662,12.9277,85933.1476
2009-01-13 11:30:00,27.34,27.5,27.32,27.39,72423.39832869082,12.9277,13.0033,12.9182,12.9513,72423.3983
2009-01-13 11:40:00,27.39,27.43,27.27,27.27,50557.10306406685,12.9513,12.9702,12.8946,12.8946,50557.1031
2009-01-13 11:50:00,27.28,27.33,27.2,27.31,62952.64623955432,12.8993,12.9229,12.8615,12.9135,62952.6462
2009-01-13 12:00:00,27.31,27.34,27.25,27.32,52367.68802228413,12.9135,12.9277,12.8851,12.9182,52367.688
2009-01-13 12:10:00,27.32,27.32,27.21,27.25,49303.621169916434,12.9182,12.9182,12.8662,12.8851,49303.6212
2009-01-13 12:20:00,27.25,27.26,27.2,27.24,55153.203342618384,12.8851,12.8898,12.8615,12.8804,55153.2033
2009-01-13 12:30:00,27.25,27.33,27.23,27.26,56545.96100278552,12.8851,12.9229,12.8756,12.8898,56545.961
2009-01-13 12:40:00,27.26,27.36,27.2,27.33,89136.49025069638,12.8898,12.9371,12.8615,12.9229,89136.4903
2009-01-13 12:50:00,27.33,27.38,27.22,27.26,40668.52367688023,12.9229,12.9466,12.8709,12.8898,40668.5237
2009-01-13 13:00:00,27.26,27.32,27.25,27.29,37186.6295264624,12.8898,12.9182,12.8851,12.904,37186.6295
2009-01-13 13:10:00,27.29,27.36,27.29,27.34,43314.76323119777,12.904,12.9371,12.904,12.9277,43314.7632
2009-01-13 13:20:00,27.33,27.35,27.28,27.28,50000.0,12.9229,12.9324,12.8993,12.8993,50000.0
2009-01-13 13:30:00,27.28,27.3,27.23,27.28,67827.29805013927,12.8993,12.9087,12.8756,12.8993,67827.2981
2009-01-13 13:40:00,27.28,27.28,27.13,27.2,58077.99442896936,12.8993,12.8993,12.8284,12.8615,58077.9944
2009-01-13 13:50:00,27.2,27.21,27.16,27.18,74094.70752089137,12.8615,12.8662,12.8425,12.852,74094.7075
2009-01-13 14:00:00,27.18,27.19,27.17,27.19,94289.69359331476,12.852,12.8567,12.8473,12.8567,94289.6936
2009-01-13 14:10:00,27.19,27.24,27.1,27.1,130222.84122562676,12.8567,12.8804,12.8142,12.8142,130222.8412
2009-01-13 14:20:00,27.1,27.18,27.09,27.09,112813.3704735376,12.8142,12.852,12.8094,12.8094,112813.3705
2009-01-13 14:30:00,27.09,27.23,27.09,27.2,81337.04735376046,12.8094,12.8756,12.8094,12.8615,81337.0474
2009-01-13 14:40:00,27.2,27.28,27.18,27.26,95543.17548746518,12.8615,12.8993,12.852,12.8898,95543.1755
2009-01-13 14:50:00,27.26,27.27,27.18,27.2,76601.6713091922,12.8898,12.8946,12.852,12.8615,76601.6713
2009-01-13 15:00:00,27.2,27.2,26.99,27.03,124512.53481894152,12.8615,12.8615,12.7622,12.7811,124512.5348
2009-01-13 15:10:00,27.03,27.1,26.95,27.08,101949.860724234,12.7811,12.8142,12.7432,12.8047,101949.8607
2009-01-13 15:20:00,27.08,27.17,26.94,27.0,191086.3509749304,12.8047,12.8473,12.7385,12.7669,191086.351
2009-01-13 15:30:00,27.0,27.08,26.9,27.0,231476.3231197772,12.7669,12.8047,12.7196,12.7669,231476.3231
2009-01-13 15:40:00,27.0,27.14,26.99,27.14,208356.5459610028,12.7669,12.8331,12.7622,12.8331,208356.546
2009-01-13 15:50:00,27.14,27.29,27.14,27.21,561002.7855153204,12.8331,12.904,12.8331,12.8662,561002.7855
2009-01-14 09:30:00,26.72,27.05,26.57,26.82,137465.18105849583,12.6345,12.7905,12.5636,12.6818,137465.1811
2009-01-14 09:40:00,26.85,26.97,26.77,26.85,100557.10306406686,12.696,12.7527,12.6581,12.696,100557.1031
2009-01-14 09:50:00,26.85,26.88,26.71,26.71,113788.3008356546,12.696,12.7101,12.6298,12.6298,113788.3008
2009-01-14 10:00:00,26.72,26.84,26.59,26.82,95125.34818941505,12.6345,12.6912,12.573,12.6818,95125.3482
2009-01-14 10:10:00,26.82,26.9,26.73,26.78,140529.24791086352,12.6818,12.7196,12.6392,12.6629,140529.2479
2009-01-14 10:20:00,26.77,26.85,26.72,26.84,87465.18105849583,12.6581,12.696,12.6345,12.6912,87465.1811
2009-01-14 10:30:00,26.83,26.86,26.61,26.61,172284.1225626741,12.6865,12.7007,12.5825,12.5825,172284.1226
2009-01-14 10:40:00,26.61,26.61,26.54,26.57,114623.95543175488,12.5825,12.5825,12.5494,12.5636,114623.9554
2009-01-14 10:50:00,26.58,26.65,26.55,26.62,87604.45682451254,12.5683,12.6014,12.5541,12.5872,87604.4568
2009-01-14 11:00:00,26.62,26.64,26.56,26.58,66155.98885793872,12.5872,12.5967,12.5588,12.5683,66155.9889
2009-01-14 11:10:00,26.57,26.59,26.56,26.58,93454.03899721448,12.5636,12.573,12.5588,12.5683,93454.039
2009-01-14 11:20:00,26.59,26.66,26.57,26.61,60027.85515320335,12.573,12.6061,12.5636,12.5825,60027.8552
2009-01-14 11:30:00,26.6,26.64,26.59,26.62,51392.75766016713,12.5777,12.5967,12.573,12.5872,51392.7577
2009-01-14 11:40:00,26.62,26.67,26.62,26.67,118105.84958217273,12.5872,12.6108,12.5872,12.6108,118105.8496
2009-01-14 11:50:00,26.67,26.67,26.64,26.66,82033.42618384401,12.6108,12.6108,12.5967,12.6061,82033.4262
2009-01-14 12:00:00,26.67,26.73,26.64,26.7,119498.60724233984,12.6108,12.6392,12.5967,12.625,119498.6072
2009-01-14 12:10:00,26.7,26.71,26.62,26.62,24094.707520891367,12.625,12.6298,12.5872,12.5872,24094.7075
2009-01-14 12:20:00,26.62,26.63,26.56,26.61,57660.16713091922,12.5872,12.5919,12.5588,12.5825,57660.1671
2009-01-14 12:30:00,26.6,26.63,26.52,26.54,64345.40389972145,12.5777,12.5919,12.5399,12.5494,64345.4039
2009-01-14 12:40:00,26.54,26.66,26.53,26.6,198607.24233983288,12.5494,12.6061,12.5446,12.5777,198607.2423
2009-01-14 12:50:00,26.6,26.85,26.59,26.85,121587.74373259052,12.5777,12.696,12.573,12.696,121587.7437
2009-01-14 13:00:00,26.84,26.95,26.8,26.94,101671.30919220056,12.6912,12.7432,12.6723,12.7385,101671.3092
2009-01-14 13:10:00,26.94,26.95,26.9,26.94,76740.94707520891,12.7385,12.7432,12.7196,12.7385,76740.9471
2009-01-14 13:20:00,26.95,26.95,26.8,26.88,119777.15877437328,12.7432,12.7432,12.6723,12.7101,119777.1588
2009-01-14 13:30:00,26.87,26.97,26.82,26.9,73119.77715877438,12.7054,12.7527,12.6818,12.7196,73119.7772
2009-01-14 13:40:00,26.9,26.92,26.85,26.89,17827.298050139278,12.7196,12.7291,12.696,12.7149,17827.2981
2009-01-14 13:50:00,26.88,26.9,26.81,26.82,34401.114206128135,12.7101,12.7196,12.677,12.6818,34401.1142
2009-01-14 14:00:00,26.81,26.85,26.76,26.81,384261.8384401114,12.677,12.696,12.6534,12.677,384261.8384
2009-01-14 14:10:00,26.81,26.83,26.7,26.77,147214.48467966574,12.677,12.6865,12.625,12.6581,147214.4847
2009-01-14 14:20:00,26.77,26.8,26.7,26.79,227715.87743732592,12.6581,12.6723,12.625,12.6676,227715.8774
2009-01-14 14:30:00,26.79,26.9,26.79,26.85,130640.66852367688,12.6676,12.7196,12.6676,12.696,130640.6685
2009-01-14 14:40:00,26.85,26.92,26.84,26.89,109610.0278551532,12.696,12.7291,12.6912,12.7149,109610.0279
2009-01-14 14:50:00,26.88,26.9,26.85,26.85,107938.71866295264,12.7101,12.7196,12.696,12.696,107938.7187
2009-01-14 15:00:00,26.85,26.85,26.69,26.74,263091.922005571,12.696,12.696,12.6203,12.6439,263091.922
2009-01-14 15:10:00,26.75,26.8,26.59,26.64,178830.08356545962,12.6487,12.6723,12.573,12.5967,178830.0836
2009-01-14 15:20:00,26.64,26.72,26.62,26.64,132590.52924791086,12.5967,12.6345,12.5872,12.5967,132590.5292
2009-01-14 15:30:00,26.64,26.77,26.6,26.75,314066.852367688,12.5967,12.6581,12.5777,12.6487,314066.8524
2009-01-14 15:40:00,26.75,26.83,26.71,26.82,399442.8969359332,12.6487,12.6865,12.6298,12.6818,399442.8969
2009-01-14 15:50:00,26.82,26.87,26.75,26.82,452785.5153203343,12.6818,12.7054,12.6487,12.6818,452785.5153
2009-01-15 09:30:00,26.79,26.92,26.57,26.7,97214.48467966574,12.6676,12.7291,12.5636,12.625,97214.4847
2009-01-15 09:40:00,26.7,26.85,26.66,26.75,72144.84679665738,12.625,12.696,12.6061,12.6487,72144.8468
2009-01-15 09:50:00,26.75,26.85,26.72,26.84,77855.15320334262,12.6487,12.696,12.6345,12.6912,77855.1532
2009-01-15 10:00:00,26.85,26.95,26.72,26.79,106963.78830083566,12.696,12.7432,12.6345,12.6676,106963.7883
2009-01-15 10:10:00,26.8,26.85,26.65,26.71,141086.35097493036,12.6723,12.696,12.6014,12.6298,141086.351
2009-01-15 10:20:00,26.7,26.71,26.44,26.45,226183.8440111421,12.625,12.6298,12.5021,12.5068,226183.844
2009-01-15 10:30:00,26.45,26.59,26.34,26.39,257520.8913649025,12.5068,12.573,12.4548,12.4784,257520.8914
2009-01-15 10:40:00,26.39,26.58,26.39,26.57,89693.59331476323,12.4784,12.5683,12.4784,12.5636,89693.5933
2009-01-15 10:50:00,26.57,26.59,26.52,26.55,66573.81615598887,12.5636,12.573,12.5399,12.5541,66573.8162
2009-01-15 11:00:00,26.56,26.6,26.54,26.58,77298.05013927577,12.5588,12.5777,12.5494,12.5683,77298.0501
2009-01-15 11:10:00,26.58,26.59,26.56,26.57,49721.44846796658,12.5683,12.573,12.5588,12.5636,49721.4485
2009-01-15 11:20:00,26.57,26.61,26.55,26.57,83844.01114206128,12.5636,12.5825,12.5541,12.5636,83844.0111
2009-01-15 11:30:00,26.57,26.59,26.54,26.57,116713.09192200558,12.5636,12.573,12.5494,12.5636,116713.0919
2009-01-15 11:40:00,26.57,26.62,26.55,26.57,49164.34540389972,12.5636,12.5872,12.5541,12.5636,49164.3454
2009-01-15 11:50:00,26.56,26.59,26.54,26.57,184401.1142061281,12.5588,12.573,12.5494,12.5636,184401.1142
2009-01-15 12:00:00,26.57,26.59,26.51,26.57,91643.45403899722,12.5636,12.573,12.5352,12.5636,91643.454
2009-01-15 12:10:00,26.57,26.65,26.56,26.64,46518.10584958218,12.5636,12.6014,12.5588,12.5967,46518.1058
2009-01-15 12:20:00,26.62,26.68,26.61,26.66,56267.40947075209,12.5872,12.6156,12.5825,12.6061,56267.4095
2009-01-15 12:30:00,26.67,26.7,26.51,26.51,42757.66016713092,12.6108,12.625,12.5352,12.5352,42757.6602
2009-01-15 12:40:00,26.51,26.61,26.5,26.6,25208.91364902507,12.5352,12.5825,12.5305,12.5777,25208.9136
2009-01-15 12:50:00,26.59,26.6,26.54,26.59,44846.796657381616,12.573,12.5777,12.5494,12.573,44846.7967
2009-01-15 13:00:00,26.59,26.62,26.56,26.57,30222.841225626744,12.573,12.5872,12.5588,12.5636,30222.8412
2009-01-15 13:10:00,26.59,26.63,26.55,26.62,63509.74930362117,12.573,12.5919,12.5541,12.5872,63509.7493
2009-01-15 13:20:00,26.62,26.72,26.57,26.7,74233.98328690809,12.5872,12.6345,12.5636,12.625,74233.9833
2009-01-15 13:30:00,26.7,26.72,26.62,26.7,50000.0,12.625,12.6345,12.5872,12.625,50000.0
2009-01-15 13:40:00,26.71,26.73,26.63,26.67,53203.342618384406,12.6298,12.6392,12.5919,12.6108,53203.3426
2009-01-15 13:50:00,26.67,26.87,26.66,26.77,108077.99442896937,12.6108,12.7054,12.6061,12.6581,108077.9944
2009-01-15 14:00:00,26.82,26.95,26.74,26.9,93036.21169916436,12.6818,12.7432,12.6439,12.7196,93036.2117
2009-01-15 14:10:00,26.9,27.09,26.9,27.06,143314.76323119778,12.7196,12.8094,12.7196,12.7953,143314.7632
2009-01-15 14:20:00,27.07,27.18,26.99,27.13,82172.70194986073,12.8,12.852,12.7622,12.8284,82172.7019
2009-01-15 14:30:00,27.14,27.32,27.1,27.21,79805.01392757661,12.8331,12.9182,12.8142,12.8662,79805.0139
2009-01-15 14:40:00,27.23,27.38,27.22,27.32,104317.5487465181,12.8756,12.9466,12.8709,12.9182,104317.5487
2009-01-15 14:50:00,27.33,27.37,27.21,27.26,77437.32590529248,12.9229,12.9418,12.8662,12.8898,77437.3259
2009-01-15 15:00:00,27.25,27.38,27.23,27.33,153481.89415041782,12.8851,12.9466,12.8756,12.9229,153481.8942
2009-01-15 15:10:00,27.34,27.43,27.32,27.41,97353.76044568246,12.9277,12.9702,12.9182,12.9607,97353.7604
2009-01-15 15:20:00,27.41,27.42,27.08,27.13,115181.05849582174,12.9607,12.9655,12.8047,12.8284,115181.0585
2009-01-15 15:30:00,27.12,27.12,26.98,27.03,199582.17270194984,12.8236,12.8236,12.7574,12.7811,199582.1727
2009-01-15 15:40:00,27.03,27.05,26.89,26.98,421866.295264624,12.7811,12.7905,12.7149,12.7574,421866.2953
2009-01-15 15:50:00,26.97,27.18,26.97,27.15,509610.02785515325,12.7527,12.852,12.7527,12.8378,509610.0279
2009-01-16 09:30:00,27.43,27.52,27.13,27.15,307103.0640668524,12.9702,13.0128,12.8284,12.8378,307103.0641
2009-01-16 09:40:00,27.17,27.41,27.13,27.32,75208.91364902507,12.8473,12.9607,12.8284,12.9182,75208.9136
2009-01-16 09:50:00,27.31,27.41,27.31,27.36,59749.30362116992,12.9135,12.9607,12.9135,12.9371,59749.3036
2009-01-16 10:00:00,27.35,27.46,27.35,27.39,71030.64066852369,12.9324,12.9844,12.9324,12.9513,71030.6407
2009-01-16 10:10:00,27.39,27.39,27.23,27.33,67409.47075208914,12.9513,12.9513,12.8756,12.9229,67409.4708
2009-01-16 10:20:00,27.33,27.37,27.31,27.36,41364.902506963794,12.9229,12.9418,12.9135,12.9371,41364.9025
2009-01-16 10:30:00,27.33,27.38,27.31,27.34,67966.57381615599,12.9229,12.9466,12.9135,12.9277,67966.5738
2009-01-16 10:40:00,27.33,27.33,27.19,27.2,222562.6740947076,12.9229,12.9229,12.8567,12.8615,222562.6741
2009-01-16 10:50:00,27.19,27.26,27.15,27.26,61559.88857938719,12.8567,12.8898,12.8378,12.8898,61559.8886
2009-01-16 11:00:00,27.25,27.32,27.21,27.29,711838.4401114207,12.8851,12.9182,12.8662,12.904,711838.4401
2009-01-16 11:10:00,27.3,27.46,27.28,27.43,65877.4373259053,12.9087,12.9844,12.8993,12.9702,65877.4373
2009-01-16 11:20:00,27.44,27.56,27.41,27.54,67966.57381615599,12.9749,13.0317,12.9607,13.0222,67966.5738
2009-01-16 11:30:00,27.54,27.56,27.26,27.27,50278.55153203343,13.0222,13.0317,12.8898,12.8946,50278.5515
2009-01-16 11:40:00,27.26,27.33,27.23,27.33,19498.60724233984,12.8898,12.9229,12.8756,12.9229,19498.6072
2009-01-16 11:50:00,27.33,27.36,27.16,27.23,40111.420612813374,12.9229,12.9371,12.8425,12.8756,40111.4206
2009-01-16 12:00:00,27.21,27.3,27.21,27.21,112395.54317548747,12.8662,12.9087,12.8662,12.8662,112395.5432
2009-01-16 12:10:00,27.21,27.22,27.15,27.18,64066.85236768803,12.8662,12.8709,12.8378,12.852,64066.8524
2009-01-16 12:20:00,27.18,27.19,27.0,27.05,44986.072423398335,12.852,12.8567,12.7669,12.7905,44986.0724
2009-01-16 12:30:00,27.05,27.11,27.05,27.1,124233.98328690809,12.7905,12.8189,12.7905,12.8142,124233.9833
2009-01-16 12:40:00,27.11,27.13,27.03,27.07,15041.782729805014,12.8189,12.8284,12.7811,12.8,15041.7827
2009-01-16 12:50:00,27.08,27.1,27.03,27.03,302646.23955431755,12.8047,12.8142,12.7811,12.7811,302646.2396
2009-01-16 13:00:00,27.03,27.12,27.03,27.03,40250.696378830085,12.7811,12.8236,12.7811,12.7811,40250.6964
2009-01-16 13:10:00,27.03,27.1,26.93,26.95,22423.398328690808,12.7811,12.8142,12.7338,12.7432,22423.3983
2009-01-16 13:20:00,26.95,27.09,26.94,27.08,40668.52367688023,12.7432,12.8094,12.7385,12.8047,40668.5237
2009-01-16 13:30:00,27.1,27.28,27.1,27.27,51114.20612813371,12.8142,12.8993,12.8142,12.8946,51114.2061
2009-01-16 13:40:00,27.26,27.29,27.17,27.25,115041.78272980504,12.8898,12.904,12.8473,12.8851,115041.7827
2009-01-16 13:50:00,27.26,27.26,27.18,27.26,19220.05571030641,12.8898,12.8898,12.852,12.8898,19220.0557
2009-01-16 14:00:00,27.25,27.36,27.21,27.35,23955.43175487465,12.8851,12.9371,12.8662,12.9324,23955.4318
2009-01-16 14:10:00,27.34,27.36,27.22,27.24,28412.25626740948,12.9277,12.9371,12.8709,12.8804,28412.2563
2009-01-16 14:20:00,27.26,27.38,27.23,27.34,37883.008356545964,12.8898,12.9466,12.8756,12.9277,37883.0084
2009-01-16 14:30:00,27.36,27.44,27.28,27.31,41643.45403899722,12.9371,12.9749,12.8993,12.9135,41643.454
2009-01-16 14:40:00,27.32,27.36,27.17,27.2,52089.1364902507,12.9182,12.9371,12.8473,12.8615,52089.1365
2009-01-16 14:50:00,27.2,27.34,27.2,27.31,31058.49582172702,12.8615,12.9277,12.8615,12.9135,31058.4958
2009-01-16 15:00:00,27.33,27.35,27.26,27.31,50000.0,12.9229,12.9324,12.8898,12.9135,50000.0
2009-01-16 15:10:00,27.32,27.43,27.31,27.38,76044.56824512535,12.9182,12.9702,12.9135,12.9466,76044.5682
2009-01-16 15:20:00,27.38,27.5,27.29,27.29,119777.15877437328,12.9466,13.0033,12.904,12.904,119777.1588
2009-01-16 15:30:00,27.28,27.38,27.25,27.33,111420.61281337048,12.8993,12.9466,12.8851,12.9229,111420.6128
2009-01-16 15:40:00,27.33,27.43,27.28,27.39,202367.68802228413,12.9229,12.9702,12.8993,12.9513,202367.688
2009-01-16 15:50:00,27.4,27.43,27.28,27.31,289832.86908078,12.956,12.9702,12.8993,12.9135,289832.8691
2009-01-20 09:30:00,27.22,27.87,27.22,27.54,126880.22284122564,12.8709,13.1783,12.8709,13.0222,126880.2228
2009-01-20 09:40:00,27.53,27.57,27.31,27.33,106963.78830083566,13.0175,13.0364,12.9135,12.9229,106963.7883
2009-01-20 09:50:00,27.33,27.33,27.06,27.17,129108.63509749304,12.9229,12.9229,12.7953,12.8473,129108.6351
2009-01-20 10:00:00,27.19,27.21,26.86,26.98,233008.35654596105,12.8567,12.8662,12.7007,12.7574,233008.3565
2009-01-20 10:10:00,26.95,27.08,26.88,26.99,277298.0501392758,12.7432,12.8047,12.7101,12.7622,277298.0501
2009-01-20 10:20:00,26.99,27.09,26.98,27.09,107103.06406685236,12.7622,12.8094,12.7574,12.8094,107103.0641
2009-01-20 10:30:00,27.11,27.21,27.07,27.15,76183.84401114206,12.8189,12.8662,12.8,12.8378,76183.844
2009-01-20 10:40:00,27.15,27.18,27.11,27.15,58217.27019498608,12.8378,12.852,12.8189,12.8378,58217.2702
2009-01-20 10:50:00,27.13,27.21,27.06,27.13,56267.40947075209,12.8284,12.8662,12.7953,12.8284,56267.4095
2009-01-20 11:00:00,27.13,27.21,27.13,27.13,63231.197771587744,12.8284,12.8662,12.8284,12.8284,63231.1978
2009-01-20 11:10:00,27.13,27.14,27.06,27.11,41643.45403899722,12.8284,12.8331,12.7953,12.8189,41643.454
2009-01-20 11:20:00,27.11,27.11,27.0,27.0,71727.01949860725,12.8189,12.8189,12.7669,12.7669,71727.0195
2009-01-20 11:30:00,27.0,27.03,26.98,27.03,127855.15320334262,12.7669,12.7811,12.7574,12.7811,127855.1532
2009-01-20 11:40:00,27.03,27.03,26.98,26.98,84122.56267409472,12.7811,12.7811,12.7574,12.7574,84122.5627
2009-01-20 11:50:00,26.99,27.0,26.8,26.82,93871.86629526464,12.7622,12.7669,12.6723,12.6818,93871.8663
2009-01-20 12:00:00,26.82,26.9,26.76,26.8,164623.95543175488,12.6818,12.7196,12.6534,12.6723,164623.9554
2009-01-20 12:10:00,26.8,26.84,26.75,26.82,105988.85793871866,12.6723,12.6912,12.6487,12.6818,105988.8579
2009-01-20 12:20:00,26.82,26.82,26.54,26.59,116991.643454039,12.6818,12.6818,12.5494,12.573,116991.6435
2009-01-20 12:30:00,26.59,26.8,26.57,26.72,75626.74094707522,12.573,12.6723,12.5636,12.6345,75626.7409
2009-01-20 12:40:00,26.72,26.81,26.7,26.72,36211.69916434541,12.6345,12.677,12.625,12.6345,36211.6992
2009-01-20 12:50:00,26.71,26.75,26.63,26.65,92479.1086350975,12.6298,12.6487,12.5919,12.6014,92479.1086
2009-01-20 13:00:00,26.64,26.72,26.59,26.61,95961.00278551532,12.5967,12.6345,12.573,12.5825,95961.0028
2009-01-20 13:10:00,26.62,26.75,26.57,26.69,163927.57660167132,12.5872,12.6487,12.5636,12.6203,163927.5766
2009-01-20 13:20:00,26.69,26.72,26.6,26.65,64484.67966573816,12.6203,12.6345,12.5777,12.6014,64484.6797
2009-01-20 13:30:00,26.64,26.71,26.55,26.67,108077.99442896937,12.5967,12.6298,12.5541,12.6108,108077.9944
2009-01-20 13:40:00,26.67,26.75,26.62,26.64,83983.286908078,12.6108,12.6487,12.5872,12.5967,83983.2869
2009-01-20 13:50:00,26.66,26.74,26.62,26.69,84818.94150417828,12.6061,12.6439,12.5872,12.6203,84818.9415
2009-01-20 14:00:00,26.67,26.78,26.62,26.72,82451.25348189415,12.6108,12.6629,12.5872,12.6345,82451.2535
2009-01-20 14:10:00,26.73,26.75,26.64,26.7,76044.56824512535,12.6392,12.6487,12.5967,12.625,76044.5682
2009-01-20 14:20:00,26.69,26.7,26.5,26.62,80640.66852367688,12.6203,12.625,12.5305,12.5872,80640.6685
2009-01-20 14:30:00,26.62,26.72,26.62,26.7,93732.59052924791,12.5872,12.6345,12.5872,12.625,93732.5905
2009-01-20 14:40:00,26.7,26.72,26.6,26.63,172144.8467966574,12.625,12.6345,12.5777,12.5919,172144.8468
2009-01-20 14:50:00,26.64,26.76,26.59,26.72,145125.34818941506,12.5967,12.6534,12.573,12.6345,145125.3482
2009-01-20 15:00:00,26.72,26.74,26.6,26.61,182869.0807799443,12.6345,12.6439,12.5777,12.5825,182869.0808
2009-01-20 15:10:00,26.61,26.67,26.49,26.59,149582.17270194986,12.5825,12.6108,12.5257,12.573,149582.1727
2009-01-20 15:20:00,26.59,26.78,26.49,26.74,208217.27019498608,12.573,12.6629,12.5257,12.6439,208217.2702
2009-01-20 15:30:00,26.73,26.85,26.71,26.76,225766.016713092,12.6392,12.696,12.6298,12.6534,225766.0167
2009-01-20 15:40:00,26.76,26.81,26.67,26.75,268384.4011142061,12.6534,12.677,12.6108,12.6487,268384.4011
2009-01-20 15:50:00,26.76,26.76,26.62,26.63,377019.4986072424,12.6534,12.6534,12.5872,12.5919,377019.4986
2009-01-21 09:30:00,26.93,27.13,26.73,26.78,118384.40111420614,12.7338,12.8284,12.6392,12.6629,118384.4011
2009-01-21 09:40:00,26.8,26.95,26.77,26.8,79944.28969359332,12.6723,12.7432,12.6581,12.6723,79944.2897
2009-01-21 09:50:00,26.81,27.03,26.8,27.03,146239.55431754875,12.677,12.7811,12.6723,12.7811,146239.5543
2009-01-21 10:00:00,27.03,27.07,26.85,26.88,113509.74930362118,12.7811,12.8,12.696,12.7101,113509.7493
2009-01-21 10:10:00,26.88,26.88,26.64,26.75,95821.72701949862,12.7101,12.7101,12.5967,12.6487,95821.727
2009-01-21 10:20:00,26.76,26.82,26.57,26.57,73398.3286908078,12.6534,12.6818,12.5636,12.5636,73398.3287
2009-01-21 10:30:00,26.57,26.64,26.54,26.64,53760.44568245126,12.5636,12.5967,12.5494,12.5967,53760.4457
2009-01-21 10:40:00,26.62,26.63,26.42,26.42,64902.50696378831,12.5872,12.5919,12.4926,12.4926,64902.507
2009-01-21 10:50:00,26.42,26.46,26.08,26.17,154735.37604456826,12.4926,12.5115,12.3319,12.3744,154735.376
2009-01-21 11:00:00,26.16,26.37,26.16,26.32,49303.621169916434,12.3697,12.469,12.3697,12.4453,49303.6212
2009-01-21 11:10:00,26.31,26.34,26.21,26.28,107660.16713091925,12.4406,12.4548,12.3933,12.4264,107660.1671
2009-01-21 11:20:00,26.28,26.29,26.21,26.26,207660.16713091923,12.4264,12.4312,12.3933,12.417,207660.1671
2009-01-21 11:30:00,26.26,26.28,26.19,26.21,85793.87186629527,12.417,12.4264,12.3839,12.3933,85793.8719
2009-01-21 11:40:00,26.22,26.28,26.17,26.17,82869.0807799443,12.3981,12.4264,12.3744,12.3744,82869.0808
2009-01-21 11:50:00,26.18,26.27,26.17,26.19,107938.71866295264,12.3791,12.4217,12.3744,12.3839,107938.7187
2009-01-21 12:00:00,26.18,26.29,26.18,26.26,91086.35097493036,12.3791,12.4312,12.3791,12.417,91086.351
2009-01-21 12:10:00,26.27,26.3,26.23,26.23,99582.17270194986,12.4217,12.4359,12.4028,12.4028,99582.1727
2009-01-21 12:20:00,26.24,26.24,26.18,26.19,88022.28412256268,12.4075,12.4075,12.3791,12.3839,88022.2841
2009-01-21 12:30:00,26.19,26.24,26.17,26.19,107660.16713091925,12.3839,12.4075,12.3744,12.3839,107660.1671
2009-01-21 12:40:00,26.19,26.21,26.19,26.2,41643.45403899722,12.3839,12.3933,12.3839,12.3886,41643.454
2009-01-21 12:50:00,26.2,26.27,26.18,26.24,70055.71030640669,12.3886,12.4217,12.3791,12.4075,70055.7103
2009-01-21 13:00:00,26.26,26.26,26.19,26.21,153342.6183844011,12.417,12.417,12.3839,12.3933,153342.6184
2009-01-21 13:10:00,26.22,26.24,26.11,26.13,141922.00557103066,12.3981,12.4075,12.346,12.3555,141922.0056
2009-01-21 13:20:00,26.14,26.19,26.12,26.19,266155.98885793873,12.3602,12.3839,12.3508,12.3839,266155.9889
2009-01-21 13:30:00,26.19,26.34,26.17,26.29,239972.14484679667,12.3839,12.4548,12.3744,12.4312,239972.1448
2009-01-21 13:40:00,26.29,26.3,26.21,26.23,151392.75766016715,12.4312,12.4359,12.3933,12.4028,151392.7577
2009-01-21 13:50:00,26.22,26.3,26.2,26.23,103203.3426183844,12.3981,12.4359,12.3886,12.4028,103203.3426
2009-01-21 14:00:00,26.23,26.23,26.14,26.17,144707.5208913649,12.4028,12.4028,12.3602,12.3744,144707.5209
2009-01-21 14:10:00,26.17,26.21,26.14,26.16,200557.10306406688,12.3744,12.3933,12.3602,12.3697,200557.1031
2009-01-21 14:20:00,26.16,26.19,26.09,26.12,129247.91086350977,12.3697,12.3839,12.3366,12.3508,129247.9109
2009-01-21 14:30:00,26.13,26.16,26.1,26.13,192757.66016713093,12.3555,12.3697,12.3413,12.3555,192757.6602
2009-01-21 14:40:00,26.13,26.14,26.1,26.11,147910.86350974932,12.3555,12.3602,12.3413,12.346,147910.8635
2009-01-21 14:50:00,26.12,26.16,26.09,26.14,221169.9164345404,12.3508,12.3697,12.3366,12.3602,221169.9164
2009-01-21 15:00:00,26.14,26.16,26.12,26.14,269220.05571030645,12.3602,12.3697,12.3508,12.3602,269220.0557
2009-01-21 15:10:00,26.14,26.3,26.11,26.29,213231.19777158776,12.3602,12.4359,12.346,12.4312,213231.1978
2009-01-21 15:20:00,26.29,26.3,26.21,26.24,99860.72423398327,12.4312,12.4359,12.3933,12.4075,99860.7242
2009-01-21 15:30:00,26.24,26.31,26.19,26.23,290250.6963788301,12.4075,12.4406,12.3839,12.4028,290250.6964
2009-01-21 15:40:00,26.23,26.38,26.2,26.36,433704.7353760446,12.4028,12.4737,12.3886,12.4643,433704.7354
2009-01-21 15:50:00,26.36,26.49,26.33,26.43,860584.9582172702,12.4643,12.5257,12.4501,12.4974,860584.9582
2009-01-22 09:30:00,26.03,26.76,25.99,26.38,154596.10027855154,12.3082,12.6534,12.2893,12.4737,154596.1003
2009-01-22 09:40:00,26.36,26.49,26.26,26.45,111559.8885793872,12.4643,12.5257,12.417,12.5068,111559.8886
2009-01-22 09:50:00,26.46,26.59,26.29,26.41,151949.860724234,12.5115,12.573,12.4312,12.4879,151949.8607
2009-01-22 10:00:00,26.41,26.52,26.35,26.51,90668.52367688024,12.4879,12.5399,12.4595,12.5352,90668.5237
2009-01-22 10:10:00,26.49,26.55,26.36,26.42,75487.4651810585,12.5257,12.5541,12.4643,12.4926,75487.4652
2009-01-22 10:20:00,26.42,26.44,26.36,26.4,112256.26740947076,12.4926,12.5021,12.4643,12.4832,112256.2674
2009-01-22 10:30:00,26.41,26.42,26.33,26.33,159052.92479108635,12.4879,12.4926,12.4501,12.4501,159052.9248
2009-01-22 10:40:00,26.34,26.36,26.24,26.36,115459.61002785516,12.4548,12.4643,12.4075,12.4643,115459.61
2009-01-22 10:50:00,26.36,26.43,26.36,26.37,71587.74373259053,12.4643,12.4974,12.4643,12.469,71587.7437
2009-01-22 11:00:00,26.37,26.41,26.31,26.35,57799.442896935936,12.469,12.4879,12.4406,12.4595,57799.4429
2009-01-22 11:10:00,26.36,26.42,26.35,26.4,80222.84122562675,12.4643,12.4926,12.4595,12.4832,80222.8412
2009-01-22 11:20:00,26.4,26.41,26.31,26.33,61699.1643454039,12.4832,12.4879,12.4406,12.4501,61699.1643
2009-01-22 11:30:00,26.31,26.31,26.25,26.31,125766.01671309191,12.4406,12.4406,12.4122,12.4406,125766.0167
2009-01-22 11:40:00,26.3,26.35,26.28,26.34,69777.15877437327,12.4359,12.4595,12.4264,12.4548,69777.1588
2009-01-22 11:50:00,26.34,26.38,26.31,26.35,76044.56824512535,12.4548,12.4737,12.4406,12.4595,76044.5682
2009-01-22 12:00:00,26.34,26.38,26.34,26.36,109749.30362116992,12.4548,12.4737,12.4548,12.4643,109749.3036
2009-01-22 12:10:00,26.36,26.39,26.35,26.36,82311.97771587744,12.4643,12.4784,12.4595,12.4643,82311.9777
2009-01-22 12:20:00,26.36,26.38,26.24,26.31,70194.9860724234,12.4643,12.4737,12.4075,12.4406,70194.9861
2009-01-22 12:30:00,26.31,26.39,26.29,26.37,72701.94986072424,12.4406,12.4784,12.4312,12.469,72701.9499
2009-01-22 12:40:00,26.36,26.4,26.34,26.36,69498.60724233984,12.4643,12.4832,12.4548,12.4643,69498.6072
2009-01-22 12:50:00,26.37,26.42,26.34,26.36,54178.2729805014,12.469,12.4926,12.4548,12.4643,54178.273
2009-01-22 13:00:00,26.35,26.36,26.31,26.31,39832.86908077994,12.4595,12.4643,12.4406,12.4406,39832.8691
2009-01-22 13:10:00,26.29,26.34,26.26,26.33,40807.79944289694,12.4312,12.4548,12.417,12.4501,40807.7994
2009-01-22 13:20:00,26.34,26.34,26.22,26.26,44707.5208913649,12.4548,12.4548,12.3981,12.417,44707.5209
2009-01-22 13:30:00,26.25,26.27,26.18,26.25,51532.03342618384,12.4122,12.4217,12.3791,12.4122,51532.0334
2009-01-22 13:40:00,26.26,26.42,26.25,26.38,108495.8217270195,12.417,12.4926,12.4122,12.4737,108495.8217
2009-01-22 13:50:00,26.39,26.42,26.37,26.41,180501.3927576602,12.4784,12.4926,12.469,12.4879,180501.3928
2009-01-22 14:00:00,26.42,26.45,26.37,26.42,256545.9610027856,12.4926,12.5068,12.469,12.4926,256545.961
2009-01-22 14:10:00,26.42,26.57,26.41,26.55,143871.86629526463,12.4926,12.5636,12.4879,12.5541,143871.8663
2009-01-22 14:20:00,26.54,26.59,26.47,26.54,126462.39554317547,12.5494,12.573,12.5163,12.5494,126462.3955
2009-01-22 14:30:00,26.54,26.62,26.47,26.6,102506.96378830084,12.5494,12.5872,12.5163,12.5777,102506.9638
2009-01-22 14:40:00,26.62,26.63,26.44,26.47,74651.81058495822,12.5872,12.5919,12.5021,12.5163,74651.8106
2009-01-22 14:50:00,26.47,26.59,26.45,26.59,72005.57103064067,12.5163,12.573,12.5068,12.573,72005.571
2009-01-22 15:00:00,26.58,26.59,26.29,26.36,104596.10027855154,12.5683,12.573,12.4312,12.4643,104596.1003
2009-01-22 15:10:00,26.35,26.47,26.26,26.35,110027.85515320336,12.4595,12.5163,12.417,12.4595,110027.8552
2009-01-22 15:20:00,26.34,26.36,26.2,26.24,215181.0584958217,12.4548,12.4643,12.3886,12.4075,215181.0585
2009-01-22 15:30:00,26.24,26.39,26.22,26.36,217688.02228412256,12.4075,12.4784,12.3981,12.4643,217688.0223
2009-01-22 15:40:00,26.37,26.61,26.32,26.61,363231.19777158776,12.469,12.5825,12.4453,12.5825,363231.1978
2009-01-22 15:50:00,26.6,26.6,26.44,26.44,433844.0111420613,12.5777,12.5777,12.5021,12.5021,433844.0111
2009-01-23 09:30:00,26.04,26.06,25.62,25.7,69777.15877437327,12.3129,12.3224,12.1144,12.1522,69777.1588
2009-01-23 09:40:00,25.7,25.86,25.67,25.72,89693.59331476323,12.1522,12.2278,12.138,12.1616,89693.5933
2009-01-23 09:50:00,25.73,25.88,25.67,25.8,53899.72144846797,12.1664,12.2373,12.138,12.1995,53899.7214
2009-01-23 10:00:00,25.8,26.09,25.8,26.01,105849.58217270196,12.1995,12.3366,12.1995,12.2988,105849.5822
2009-01-23 10:10:00,25.99,26.04,25.92,26.01,81197.77158774374,12.2893,12.3129,12.2562,12.2988,81197.7716
2009-01-23 10:20:00,26.01,26.08,25.96,26.08,63927.57660167131,12.2988,12.3319,12.2751,12.3319,63927.5766
2009-01-23 10:30:00,26.06,26.06,25.78,25.83,56685.23676880224,12.3224,12.3224,12.19,12.2137,56685.2368
2009-01-23 10:40:00,25.83,25.93,25.75,25.93,36211.69916434541,12.2137,12.2609,12.1758,12.2609,36211.6992
2009-01-23 10:50:00,25.91,25.98,25.89,25.91,69080.7799442897,12.2515,12.2846,12.242,12.2515,69080.7799
2009-01-23 11:00:00,25.9,25.98,25.89,25.92,134401.11420612814,12.2467,12.2846,12.242,12.2562,134401.1142
2009-01-23 11:10:00,25.92,25.98,25.91,25.91,85097.4930362117,12.2562,12.2846,12.2515,12.2515,85097.493
2009-01-23 11:20:00,25.93,25.96,25.88,25.91,59052.92479108636,12.2609,12.2751,12.2373,12.2515,59052.9248
2009-01-23 11:30:00,25.92,25.94,25.88,25.93,85793.87186629527,12.2562,12.2657,12.2373,12.2609,85793.8719
2009-01-23 11:40:00,25.93,25.94,25.75,25.76,224791.0863509749,12.2609,12.2657,12.1758,12.1806,224791.0864
2009-01-23 11:50:00,25.75,25.75,25.65,25.67,58217.27019498608,12.1758,12.1758,12.1285,12.138,58217.2702
2009-01-23 12:00:00,25.66,25.83,25.65,25.76,37325.90529247911,12.1333,12.2137,12.1285,12.1806,37325.9053
2009-01-23 12:10:00,25.75,25.85,25.74,25.75,41225.62674094708,12.1758,12.2231,12.1711,12.1758,41225.6267
2009-01-23 12:20:00,25.74,25.86,25.67,25.71,126323.11977715878,12.1711,12.2278,12.138,12.1569,126323.1198
2009-01-23 12:30:00,25.71,25.71,25.6,25.6,57799.442896935936,12.1569,12.1569,12.1049,12.1049,57799.4429
2009-01-23 12:40:00,25.6,25.75,25.58,25.73,57520.89136490251,12.1049,12.1758,12.0954,12.1664,57520.8914
2009-01-23 12:50:00,25.72,25.76,25.55,25.62,54874.65181058496,12.1616,12.1806,12.0813,12.1144,54874.6518
2009-01-23 13:00:00,25.6,25.71,25.57,25.66,36768.802228412256,12.1049,12.1569,12.0907,12.1333,36768.8022
2009-01-23 13:10:00,25.65,25.9,25.65,25.87,73676.88022284122,12.1285,12.2467,12.1285,12.2326,73676.8802
2009-01-23 13:20:00,25.87,25.88,25.75,25.75,43732.59052924792,12.2326,12.2373,12.1758,12.1758,43732.5905
2009-01-23 13:30:00,25.75,25.87,25.73,25.82,76601.6713091922,12.1758,12.2326,12.1664,12.2089,76601.6713
2009-01-23 13:40:00,25.82,25.88,25.8,25.85,50696.378830083566,12.2089,12.2373,12.1995,12.2231,50696.3788
2009-01-23 13:50:00,25.85,25.91,25.78,25.91,74233.98328690809,12.2231,12.2515,12.19,12.2515,74233.9833
2009-01-23 14:00:00,25.91,25.91,25.81,25.85,86629.52646239554,12.2515,12.2515,12.2042,12.2231,86629.5265
2009-01-23 14:10:00,25.83,25.89,25.82,25.86,32033.42618384401,12.2137,12.242,12.2089,12.2278,32033.4262
2009-01-23 14:20:00,25.86,25.91,25.83,25.83,75069.63788300836,12.2278,12.2515,12.2137,12.2137,75069.6379
2009-01-23 14:30:00,25.85,25.86,25.79,25.85,52228.41225626741,12.2231,12.2278,12.1947,12.2231,52228.4123
2009-01-23 14:40:00,25.85,25.96,25.8,25.93,309192.2005571031,12.2231,12.2751,12.1995,12.2609,309192.2006
2009-01-23 14:50:00,25.93,25.93,25.76,25.84,94011.14206128134,12.2609,12.2609,12.1806,12.2184,94011.1421
2009-01-23 15:00:00,25.83,25.94,25.8,25.85,117688.02228412256,12.2137,12.2657,12.1995,12.2231,117688.0223
2009-01-23 15:10:00,25.84,25.92,25.83,25.86,103481.89415041784,12.2184,12.2562,12.2137,12.2278,103481.8942
2009-01-23 15:20:00,25.86,25.92,25.78,25.78,75626.74094707522,12.2278,12.2562,12.19,12.19,75626.7409
2009-01-23 15:30:00,25.79,25.86,25.78,25.8,152228.41225626742,12.1947,12.2278,12.19,12.1995,152228.4123
2009-01-23 15:40:00,25.8,25.89,25.76,25.88,161559.8885793872,12.1995,12.242,12.1806,12.2373,161559.8886
2009-01-23 15:50:00,25.89,25.96,25.81,25.83,386211.6991643455,12.242,12.2751,12.2042,12.2137,386211.6992
2009-01-26 09:30:00,25.87,26.31,25.8,26.3,82033.42618384401,12.2326,12.4406,12.1995,12.4359,82033.4262
2009-01-26 09:40:00,26.31,26.65,26.31,26.51,145543.1754874652,12.4406,12.6014,12.4406,12.5352,145543.1755
2009-01-26 09:50:00,26.51,26.59,26.39,26.57,260306.4066852368,12.5352,12.573,12.4784,12.5636,260306.4067
2009-01-26 10:00:00,26.57,26.59,26.49,26.52,156128.13370473537,12.5636,12.573,12.5257,12.5399,156128.1337
2009-01-26 10:10:00,26.52,26.55,26.42,26.43,38300.8356545961,12.5399,12.5541,12.4926,12.4974,38300.8357
2009-01-26 10:20:00,26.42,26.56,26.42,26.49,138997.2144846797,12.4926,12.5588,12.4926,12.5257,138997.2145
2009-01-26 10:30:00,26.49,26.53,26.36,26.47,163927.57660167132,12.5257,12.5446,12.4643,12.5163,163927.5766
2009-01-26 10:40:00,26.47,26.55,26.46,26.54,145125.34818941506,12.5163,12.5541,12.5115,12.5494,145125.3482
2009-01-26 10:50:00,26.54,26.54,26.47,26.48,34261.83844011142,12.5494,12.5494,12.5163,12.521,34261.8384
2009-01-26 11:00:00,26.47,26.54,26.43,26.44,121727.01949860725,12.5163,12.5494,12.4974,12.5021,121727.0195
2009-01-26 11:10:00,26.45,26.48,26.38,26.39,50417.82729805014,12.5068,12.521,12.4737,12.4784,50417.8273
2009-01-26 11:20:00,26.4,26.46,26.37,26.46,37743.73259052925,12.4832,12.5115,12.469,12.5115,37743.7326
2009-01-26 11:30:00,26.44,26.5,26.44,26.48,47075.20891364903,12.5021,12.5305,12.5021,12.521,47075.2089
2009-01-26 11:40:00,26.49,26.49,26.44,26.45,45403.89972144847,12.5257,12.5257,12.5021,12.5068,45403.8997
2009-01-26 11:50:00,26.45,26.49,26.43,26.47,21587.74373259053,12.5068,12.5257,12.4974,12.5163,21587.7437
2009-01-26 12:00:00,26.47,26.5,26.47,26.48,35236.76880222841,12.5163,12.5305,12.5163,12.521,35236.7688
2009-01-26 12:10:00,26.48,26.49,26.43,26.45,39693.59331476323,12.521,12.5257,12.4974,12.5068,39693.5933
2009-01-26 12:20:00,26.46,26.51,26.45,26.48,57242.33983286908,12.5115,12.5352,12.5068,12.521,57242.3398
2009-01-26 12:30:00,26.49,26.5,26.44,26.46,51810.58495821728,12.5257,12.5305,12.5021,12.5115,51810.585
2009-01-26 12:40:00,26.47,26.49,26.42,26.47,36072.42339832869,12.5163,12.5257,12.4926,12.5163,36072.4234
2009-01-26 12:50:00,26.47,26.51,26.38,26.39,66852.36768802229,12.5163,12.5352,12.4737,12.4784,66852.3677
2009-01-26 13:00:00,26.39,26.41,26.25,26.31,106685.23676880224,12.4784,12.4879,12.4122,12.4406,106685.2368
2009-01-26 13:10:00,26.31,26.39,26.26,26.35,46518.10584958218,12.4406,12.4784,12.417,12.4595,46518.1058
2009-01-26 13:20:00,26.35,26.39,26.26,26.39,62395.543175487466,12.4595,12.4784,12.417,12.4784,62395.5432
2009-01-26 13:30:00,26.39,26.39,26.27,26.31,66852.36768802229,12.4784,12.4784,12.4217,12.4406,66852.3677
2009-01-26 13:40:00,26.31,26.39,26.3,26.33,43314.76323119777,12.4406,12.4784,12.4359,12.4501,43314.7632
2009-01-26 13:50:00,26.33,26.36,26.2,26.31,47771.58774373259,12.4501,12.4643,12.3886,12.4406,47771.5877
2009-01-26 14:00:00,26.31,26.34,26.25,26.27,129247.91086350977,12.4406,12.4548,12.4122,12.4217,129247.9109
2009-01-26 14:10:00,26.29,26.34,26.24,26.34,71030.64066852369,12.4312,12.4548,12.4075,12.4548,71030.6407
2009-01-26 14:20:00,26.34,26.36,26.26,26.29,97910.86350974932,12.4548,12.4643,12.417,12.4312,97910.8635
2009-01-26 14:30:00,26.29,26.32,26.28,26.3,51114.20612813371,12.4312,12.4453,12.4264,12.4359,51114.2061
2009-01-26 14:40:00,26.29,26.31,26.2,26.28,62256.26740947076,12.4312,12.4406,12.3886,12.4264,62256.2674
2009-01-26 14:50:00,26.28,26.32,26.28,26.31,67130.91922005572,12.4264,12.4453,12.4264,12.4406,67130.9192
2009-01-26 15:00:00,26.31,26.35,26.29,26.34,151253.48189415043,12.4406,12.4595,12.4312,12.4548,151253.4819
2009-01-26 15:10:00,26.34,26.35,26.26,26.29,158356.5459610028,12.4548,12.4595,12.417,12.4312,158356.546
2009-01-26 15:20:00,26.28,26.33,26.27,26.29,208635.0974930362,12.4264,12.4501,12.4217,12.4312,208635.0975
2009-01-26 15:30:00,26.28,26.31,26.19,26.19,176601.6713091922,12.4264,12.4406,12.3839,12.3839,176601.6713
2009-01-26 15:40:00,26.2,26.29,26.19,26.27,276601.6713091922,12.3886,12.4312,12.3839,12.4217,276601.6713
2009-01-26 15:50:00,26.27,26.34,26.21,26.24,275348.1894150418,12.4217,12.4548,12.3933,12.4075,275348.1894
2009-01-27 09:30:00,26.37,26.96,26.37,26.96,180919.22005571032,12.469,12.748,12.469,12.748,180919.2201
2009-01-27 09:40:00,26.95,27.07,26.83,27.02,99721.44846796658,12.7432,12.8,12.6865,12.7763,99721.4485
2009-01-27 09:50:00,27.0,27.06,26.86,26.91,93036.21169916436,12.7669,12.7953,12.7007,12.7243,93036.2117
2009-01-27 10:00:00,26.88,26.92,26.66,26.66,72005.57103064067,12.7101,12.7291,12.6061,12.6061,72005.571
2009-01-27 10:10:00,26.66,26.67,26.49,26.52,338857.93871866295,12.6061,12.6108,12.5257,12.5399,338857.9387
2009-01-27 10:20:00,26.56,26.7,26.53,26.7,154735.37604456826,12.5588,12.625,12.5446,12.625,154735.376
2009-01-27 10:30:00,26.7,26.72,26.68,26.71,115877.4373259053,12.625,12.6345,12.6156,12.6298,115877.4373
2009-01-27 10:40:00,26.71,26.73,26.69,26.72,68523.67688022285,12.6298,12.6392,12.6203,12.6345,68523.6769
2009-01-27 10:50:00,26.71,26.73,26.67,26.72,130362.11699164346,12.6298,12.6392,12.6108,12.6345,130362.117
2009-01-27 11:00:00,26.74,26.76,26.72,26.75,148050.13927576604,12.6439,12.6534,12.6345,12.6487,148050.1393
2009-01-27 11:10:00,26.75,26.8,26.74,26.77,157660.16713091923,12.6487,12.6723,12.6439,12.6581,157660.1671
2009-01-27 11:20:00,26.77,26.9,26.75,26.9,146657.3816155989,12.6581,12.7196,12.6487,12.7196,146657.3816
2009-01-27 11:30:00,26.89,26.96,26.89,26.92,85097.4930362117,12.7149,12.748,12.7149,12.7291,85097.493
2009-01-27 11:40:00,26.92,26.94,26.88,26.92,20891.364902506964,12.7291,12.7385,12.7101,12.7291,20891.3649
2009-01-27 11:50:00,26.91,26.94,26.87,26.87,19498.60724233984,12.7243,12.7385,12.7054,12.7054,19498.6072
2009-01-27 12:00:00,26.87,26.93,26.85,26.91,34818.94150417828,12.7054,12.7338,12.696,12.7243,34818.9415
2009-01-27 12:10:00,26.92,27.11,26.9,27.11,62116.99164345404,12.7291,12.8189,12.7196,12.8189,62116.9916
2009-01-27 12:20:00,27.12,27.25,27.1,27.21,34818.94150417828,12.8236,12.8851,12.8142,12.8662,34818.9415
2009-01-27 12:30:00,27.22,27.23,27.14,27.18,45543.17548746518,12.8709,12.8756,12.8331,12.852,45543.1755
2009-01-27 12:40:00,27.18,27.27,27.16,27.2,29387.186629526463,12.852,12.8946,12.8425,12.8615,29387.1866
2009-01-27 12:50:00,27.18,27.23,27.17,27.19,21866.29526462396,12.852,12.8756,12.8473,12.8567,21866.2953
2009-01-27 13:00:00,27.18,27.21,27.03,27.05,30362.116991643456,12.852,12.8662,12.7811,12.7905,30362.117
2009-01-27 13:10:00,27.06,27.11,27.03,27.03,28830.08356545961,12.7953,12.8189,12.7811,12.7811,28830.0836
2009-01-27 13:20:00,27.03,27.17,27.02,27.04,73816.15598885794,12.7811,12.8473,12.7763,12.7858,73816.156
2009-01-27 13:30:00,27.02,27.05,26.98,27.01,34401.114206128135,12.7763,12.7905,12.7574,12.7716,34401.1142
2009-01-27 13:40:00,27.02,27.1,26.98,26.98,53760.44568245126,12.7763,12.8142,12.7574,12.7574,53760.4457
2009-01-27 13:50:00,26.99,27.0,26.97,26.98,69080.7799442897,12.7622,12.7669,12.7527,12.7574,69080.7799
2009-01-27 14:00:00,26.98,26.99,26.86,26.9,81058.49582172702,12.7574,12.7622,12.7007,12.7196,81058.4958
2009-01-27 14:10:00,26.9,26.95,26.85,26.93,65181.05849582173,12.7196,12.7432,12.696,12.7338,65181.0585
2009-01-27 14:20:00,26.93,26.94,26.83,26.87,83983.286908078,12.7338,12.7385,12.6865,12.7054,83983.2869
2009-01-27 14:30:00,26.87,26.98,26.85,26.92,96935.93314763231,12.7054,12.7574,12.696,12.7291,96935.9331
2009-01-27 14:40:00,26.92,26.95,26.9,26.95,40529.24791086351,12.7291,12.7432,12.7196,12.7432,40529.2479
2009-01-27 14:50:00,26.95,26.98,26.9,26.91,48607.24233983287,12.7432,12.7574,12.7196,12.7243,48607.2423
2009-01-27 15:00:00,26.9,26.94,26.83,26.9,133844.0111420613,12.7196,12.7385,12.6865,12.7196,133844.0111
2009-01-27 15:10:00,26.92,26.96,26.89,26.95,113091.92200557105,12.7291,12.748,12.7149,12.7432,113091.922
2009-01-27 15:20:00,26.95,27.02,26.92,26.95,119359.33147632312,12.7432,12.7763,12.7291,12.7432,119359.3315
2009-01-27 15:30:00,26.95,26.95,26.82,26.87,161142.06128133705,12.7432,12.7432,12.6818,12.7054,161142.0613
2009-01-27 15:40:00,26.88,26.88,26.81,26.88,152367.68802228413,12.7101,12.7101,12.677,12.7101,152367.688
2009-01-27 15:50:00,26.88,26.97,26.87,26.9,422562.67409470753,12.7101,12.7527,12.7054,12.7196,422562.6741
2009-01-28 09:30:00,27.5,28.18,27.34,27.69,282311.97771587747,13.0033,13.3248,12.9277,13.0931,282311.9777
2009-01-28 09:40:00,27.69,27.86,27.62,27.84,132172.70194986073,13.0931,13.1735,13.06,13.1641,132172.7019
2009-01-28 09:50:00,27.84,27.99,27.74,27.75,118941.50417827298,13.1641,13.235,13.1168,13.1215,118941.5042
2009-01-28 10:00:00,27.74,27.77,27.64,27.69,61002.785515320335,13.1168,13.131,13.0695,13.0931,61002.7855
2009-01-28 10:10:00,27.7,27.73,27.67,27.69,70055.71030640669,13.0979,13.1121,13.0837,13.0931,70055.7103
2009-01-28 10:20:00,27.69,27.69,27.59,27.64,101253.48189415042,13.0931,13.0931,13.0459,13.0695,101253.4819
2009-01-28 10:30:00,27.64,27.75,27.64,27.75,108077.99442896937,13.0695,13.1215,13.0695,13.1215,108077.9944
2009-01-28 10:40:00,27.76,27.84,27.76,27.79,89832.86908077994,13.1262,13.1641,13.1262,13.1404,89832.8691
2009-01-28 10:50:00,27.79,27.79,27.74,27.77,53481.89415041783,13.1404,13.1404,13.1168,13.131,53481.8942
2009-01-28 11:00:00,27.77,27.88,27.77,27.87,124930.36211699164,13.131,13.183,13.131,13.1783,124930.3621
2009-01-28 11:10:00,27.87,27.89,27.79,27.8,81337.04735376046,13.1783,13.1877,13.1404,13.1452,81337.0474
2009-01-28 11:20:00,27.79,27.84,27.79,27.82,63927.57660167131,13.1404,13.1641,13.1404,13.1546,63927.5766
2009-01-28 11:30:00,27.82,27.87,27.78,27.79,41086.35097493036,13.1546,13.1783,13.1357,13.1404,41086.351
2009-01-28 11:40:00,27.79,27.82,27.66,27.69,37047.35376044569,13.1404,13.1546,13.079,13.0931,37047.3538
2009-01-28 11:50:00,27.7,27.79,27.7,27.76,20473.537604456826,13.0979,13.1404,13.0979,13.1262,20473.5376
2009-01-28 12:00:00,27.77,27.81,27.73,27.81,13927.57660167131,13.131,13.1499,13.1121,13.1499,13927.5766
2009-01-28 12:10:00,27.82,27.84,27.79,27.84,27855.15320334262,13.1546,13.1641,13.1404,13.1641,27855.1532
2009-01-28 12:20:00,27.84,27.88,27.82,27.85,24791.08635097493,13.1641,13.183,13.1546,13.1688,24791.0864
2009-01-28 12:30:00,27.85,27.89,27.84,27.86,24512.534818941505,13.1688,13.1877,13.1641,13.1735,24512.5348
2009-01-28 12:40:00,27.86,27.9,27.85,27.88,17409.47075208914,13.1735,13.1924,13.1688,13.183,17409.4708
2009-01-28 12:50:00,27.88,27.9,27.84,27.86,44150.41782729805,13.183,13.1924,13.1641,13.1735,44150.4178
2009-01-28 13:00:00,27.87,27.9,27.84,27.87,47910.86350974931,13.1783,13.1924,13.1641,13.1783,47910.8635
2009-01-28 13:10:00,27.87,27.89,27.85,27.86,125348.1894150418,13.1783,13.1877,13.1688,13.1735,125348.1894
2009-01-28 13:20:00,27.86,27.97,27.86,27.96,39693.59331476323,13.1735,13.2255,13.1735,13.2208,39693.5933
2009-01-28 13:30:00,27.96,28.05,27.94,28.01,99582.17270194986,13.2208,13.2634,13.2114,13.2445,99582.1727
2009-01-28 13:40:00,28.02,28.11,28.01,28.1,49442.89693593315,13.2492,13.2917,13.2445,13.287,49442.8969
2009-01-28 13:50:00,28.11,28.14,28.02,28.07,43871.86629526463,13.2917,13.3059,13.2492,13.2728,43871.8663
2009-01-28 14:00:00,28.07,28.09,27.98,28.02,38997.21448467967,13.2728,13.2823,13.2303,13.2492,38997.2145
2009-01-28 14:10:00,28.0,28.22,28.0,28.16,106406.6852367688,13.2397,13.3438,13.2397,13.3154,106406.6852
2009-01-28 14:20:00,28.15,28.22,28.07,28.16,85376.04456824512,13.3107,13.3438,13.2728,13.3154,85376.0446
2009-01-28 14:30:00,28.16,28.22,28.1,28.22,121448.46796657382,13.3154,13.3438,13.287,13.3438,121448.468
2009-01-28 14:40:00,28.22,28.25,28.17,28.2,77715.87743732591,13.3438,13.3579,13.3201,13.3343,77715.8774
2009-01-28 14:50:00,28.2,28.27,28.15,28.26,165738.1615598886,13.3343,13.3674,13.3107,13.3627,165738.1616
2009-01-28 15:00:00,28.26,28.29,28.07,28.17,152506.96378830084,13.3627,13.3769,13.2728,13.3201,152506.9638
2009-01-28 15:10:00,28.17,28.21,28.14,28.19,163509.74930362118,13.3201,13.339,13.3059,13.3296,163509.7493
2009-01-28 15:20:00,28.18,28.2,28.12,28.15,220612.8133704736,13.3248,13.3343,13.2965,13.3107,220612.8134
2009-01-28 15:30:00,28.15,28.16,28.07,28.08,193454.0389972145,13.3107,13.3154,13.2728,13.2776,193454.039
2009-01-28 15:40:00,28.08,28.18,28.08,28.15,202089.1364902507,13.2776,13.3248,13.2776,13.3107,202089.1365
2009-01-28 15:50:00,28.15,28.17,28.12,28.17,312534.81894150417,13.3107,13.3201,13.2965,13.3201,312534.8189
2009-01-29 09:30:00,27.74,28.24,27.59,28.05,139275.7660167131,13.1168,13.3532,13.0459,13.2634,139275.766
2009-01-29 09:40:00,28.05,28.12,27.98,28.02,60445.68245125349,13.2634,13.2965,13.2303,13.2492,60445.6825
2009-01-29 09:50:00,28.02,28.1,27.89,27.93,89693.59331476323,13.2492,13.287,13.1877,13.2066,89693.5933
2009-01-29 10:00:00,27.92,28.01,27.85,27.86,114206.12813370474,13.2019,13.2445,13.1688,13.1735,114206.1281
2009-01-29 10:10:00,27.87,27.94,27.84,27.86,100000.0,13.1783,13.2114,13.1641,13.1735,100000.0
2009-01-29 10:20:00,27.84,27.89,27.82,27.86,77437.32590529248,13.1641,13.1877,13.1546,13.1735,77437.3259
2009-01-29 10:30:00,27.86,27.86,27.75,27.77,72562.67409470753,13.1735,13.1735,13.1215,13.131,72562.6741
2009-01-29 10:40:00,27.77,27.79,27.66,27.69,90250.6963788301,13.131,13.1404,13.079,13.0931,90250.6964
2009-01-29 10:50:00,27.69,27.78,27.66,27.76,40529.24791086351,13.0931,13.1357,13.079,13.1262,40529.2479
2009-01-29 11:00:00,27.77,27.77,27.61,27.64,108495.8217270195,13.131,13.131,13.0553,13.0695,108495.8217
2009-01-29 11:10:00,27.64,27.66,27.59,27.61,78830.08356545962,13.0695,13.079,13.0459,13.0553,78830.0836
2009-01-29 11:20:00,27.61,27.77,27.51,27.52,153621.16991643456,13.0553,13.131,13.008,13.0128,153621.1699
2009-01-29 11:30:00,27.51,27.54,27.43,27.43,50696.378830083566,13.008,13.0222,12.9702,12.9702,50696.3788
2009-01-29 11:40:00,27.44,27.5,27.37,27.4,48607.24233983287,12.9749,13.0033,12.9418,12.956,48607.2423
2009-01-29 11:50:00,27.41,27.45,27.35,27.43,41643.45403899722,12.9607,12.9797,12.9324,12.9702,41643.454
2009-01-29 12:00:00,27.41,27.43,27.3,27.33,45821.72701949861,12.9607,12.9702,12.9087,12.9229,45821.727
2009-01-29 12:10:00,27.34,27.51,27.33,27.51,81337.04735376046,12.9277,13.008,12.9229,13.008,81337.0474
2009-01-29 12:20:00,27.52,27.55,27.47,27.55,31476.32311977716,13.0128,13.0269,12.9891,13.0269,31476.3231
2009-01-29 12:30:00,27.54,27.64,27.54,27.54,44568.24512534819,13.0222,13.0695,13.0222,13.0222,44568.2451
2009-01-29 12:40:00,27.56,27.57,27.51,27.54,45125.34818941505,13.0317,13.0364,13.008,13.0222,45125.3482
2009-01-29 12:50:00,27.53,27.55,27.31,27.33,41225.62674094708,13.0175,13.0269,12.9135,12.9229,41225.6267
2009-01-29 13:00:00,27.34,27.35,27.28,27.28,25487.4651810585,12.9277,12.9324,12.8993,12.8993,25487.4652
2009-01-29 13:10:00,27.28,27.32,27.23,27.26,82729.80501392759,12.8993,12.9182,12.8756,12.8898,82729.805
2009-01-29 13:20:00,27.26,27.28,27.21,27.25,32869.08077994429,12.8898,12.8993,12.8662,12.8851,32869.0808
2009-01-29 13:30:00,27.26,27.27,27.12,27.13,34818.94150417828,12.8898,12.8946,12.8236,12.8284,34818.9415
2009-01-29 13:40:00,27.13,27.21,27.12,27.15,44986.072423398335,12.8284,12.8662,12.8236,12.8378,44986.0724
2009-01-29 13:50:00,27.15,27.15,27.1,27.13,38718.66295264624,12.8378,12.8378,12.8142,12.8284,38718.663
2009-01-29 14:00:00,27.15,27.22,27.13,27.16,34540.38997214485,12.8378,12.8709,12.8284,12.8425,34540.39
2009-01-29 14:10:00,27.16,27.26,27.16,27.23,47353.760445682456,12.8425,12.8898,12.8425,12.8756,47353.7604
2009-01-29 14:20:00,27.22,27.28,27.2,27.28,48746.51810584959,12.8709,12.8993,12.8615,12.8993,48746.5181
2009-01-29 14:30:00,27.26,27.28,27.21,27.22,53621.16991643454,12.8898,12.8993,12.8662,12.8709,53621.1699
2009-01-29 14:40:00,27.21,27.28,27.21,27.23,46935.93314763231,12.8662,12.8993,12.8662,12.8756,46935.9331
2009-01-29 14:50:00,27.23,27.29,27.21,27.22,43593.3147632312,12.8756,12.904,12.8662,12.8709,43593.3148
2009-01-29 15:00:00,27.23,27.38,27.23,27.38,70891.36490250696,12.8756,12.9466,12.8756,12.9466,70891.3649
2009-01-29 15:10:00,27.38,27.38,27.33,27.35,66852.36768802229,12.9466,12.9466,12.9229,12.9324,66852.3677
2009-01-29 15:20:00,27.35,27.36,27.22,27.23,62395.543175487466,12.9324,12.9371,12.8709,12.8756,62395.5432
2009-01-29 15:30:00,27.22,27.26,27.12,27.17,108356.5459610028,12.8709,12.8898,12.8236,12.8473,108356.546
2009-01-29 15:40:00,27.18,27.29,27.17,27.22,134261.83844011143,12.852,12.904,12.8473,12.8709,134261.8384
2009-01-29 15:50:00,27.21,27.23,27.16,27.18,156406.6852367688,12.8662,12.8756,12.8425,12.852,156406.6852
2009-01-30 09:30:00,27.1,27.28,27.0,27.14,83983.286908078,12.8142,12.8993,12.7669,12.8331,83983.2869
2009-01-30 09:40:00,27.16,27.18,27.1,27.12,30779.944289693594,12.8425,12.852,12.8142,12.8236,30779.9443
2009-01-30 09:50:00,27.1,27.12,26.93,26.95,91782.72980501394,12.8142,12.8236,12.7338,12.7432,91782.7298
2009-01-30 10:00:00,26.95,27.03,26.92,26.93,64763.2311977716,12.7432,12.7811,12.7291,12.7338,64763.2312
2009-01-30 10:10:00,26.92,27.0,26.92,26.98,49860.72423398329,12.7291,12.7669,12.7291,12.7574,49860.7242
2009-01-30 10:20:00,26.96,27.02,26.92,26.93,52228.41225626741,12.748,12.7763,12.7291,12.7338,52228.4123
2009-01-30 10:30:00,26.92,26.96,26.72,26.72,62534.818941504185,12.7291,12.748,12.6345,12.6345,62534.8189
2009-01-30 10:40:00,26.72,26.77,26.68,26.74,34540.38997214485,12.6345,12.6581,12.6156,12.6439,34540.39
2009-01-30 10:50:00,26.75,26.95,26.7,26.87,73816.15598885794,12.6487,12.7432,12.625,12.7054,73816.156
2009-01-30 11:00:00,26.85,27.0,26.84,26.97,62534.818941504185,12.696,12.7669,12.6912,12.7527,62534.8189
2009-01-30 11:10:00,26.98,26.98,26.93,26.97,77019.49860724235,12.7574,12.7574,12.7338,12.7527,77019.4986
2009-01-30 11:20:00,26.96,27.0,26.95,26.98,84818.94150417828,12.748,12.7669,12.7432,12.7574,84818.9415
2009-01-30 11:30:00,26.98,26.99,26.95,26.97,40947.07520891365,12.7574,12.7622,12.7432,12.7527,40947.0752
2009-01-30 11:40:00,26.97,27.11,26.97,27.11,37465.18105849582,12.7527,12.8189,12.7527,12.8189,37465.1811
2009-01-30 11:50:00,27.11,27.14,27.1,27.1,25626.74094707521,12.8189,12.8331,12.8142,12.8142,25626.7409
2009-01-30 12:00:00,27.11,27.12,27.02,27.06,23398.3286908078,12.8189,12.8236,12.7763,12.7953,23398.3287
2009-01-30 12:10:00,27.05,27.16,27.05,27.13,21866.29526462396,12.7905,12.8425,12.7905,12.8284,21866.2953
2009-01-30 12:20:00,27.15,27.16,27.1,27.1,14623.955431754875,12.8378,12.8425,12.8142,12.8142,14623.9554
2009-01-30 12:30:00,27.11,27.12,27.05,27.08,16295.264623955432,12.8189,12.8236,12.7905,12.8047,16295.2646
2009-01-30 12:40:00,27.09,27.19,27.07,27.13,33426.183844011146,12.8094,12.8567,12.8,12.8284,33426.1838
2009-01-30 12:50:00,27.13,27.13,27.05,27.1,13370.473537604455,12.8284,12.8284,12.7905,12.8142,13370.4735
2009-01-30 13:00:00,27.1,27.23,27.05,27.15,17270.194986072423,12.8142,12.8756,12.7905,12.8378,17270.195
2009-01-30 13:10:00,27.16,27.16,27.02,27.04,19498.60724233984,12.8425,12.8425,12.7763,12.7858,19498.6072
2009-01-30 13:20:00,27.05,27.05,26.85,26.9,34401.114206128135,12.7905,12.7905,12.696,12.7196,34401.1142
2009-01-30 13:30:00,26.9,26.9,26.78,26.81,29108.63509749304,12.7196,12.7196,12.6629,12.677,29108.6351
2009-01-30 13:40:00,26.8,26.83,26.71,26.82,28830.08356545961,12.6723,12.6865,12.6298,12.6818,28830.0836
2009-01-30 13:50:00,26.82,26.97,26.81,26.97,36490.25069637883,12.6818,12.7527,12.677,12.7527,36490.2507
2009-01-30 14:00:00,26.95,27.05,26.95,27.02,44846.796657381616,12.7432,12.7905,12.7432,12.7763,44846.7967
2009-01-30 14:10:00,27.02,27.09,26.94,26.95,31894.1504178273,12.7763,12.8094,12.7385,12.7432,31894.1504
2009-01-30 14:20:00,26.95,27.08,26.9,27.07,23259.05292479109,12.7432,12.8047,12.7196,12.8,23259.0529
2009-01-30 14:30:00,27.07,27.12,27.01,27.06,45403.89972144847,12.8,12.8236,12.7716,12.7953,45403.8997
2009-01-30 14:40:00,27.06,27.1,27.0,27.09,67270.19498607243,12.7953,12.8142,12.7669,12.8094,67270.195
2009-01-30 14:50:00,27.08,27.13,27.0,27.1,94289.69359331476,12.8047,12.8284,12.7669,12.8142,94289.6936
2009-01-30 15:00:00,27.1,27.17,27.03,27.08,119220.05571030642,12.8142,12.8473,12.7811,12.8047,119220.0557
2009-01-30 15:10:00,27.08,27.17,26.95,26.96,134679.66573816157,12.8047,12.8473,12.7432,12.748,134679.6657
2009-01-30 15:20:00,26.95,27.0,26.88,26.92,87325.90529247912,12.7432,12.7669,12.7101,12.7291,87325.9053
2009-01-30 15:30:00,26.92,27.0,26.89,26.93,190389.9721448468,12.7291,12.7669,12.7149,12.7338,190389.9721
2009-01-30 15:40:00,26.92,27.18,26.91,27.1,287465.18105849583,12.7291,12.852,12.7243,12.8142,287465.1811
2009-01-30 15:50:00,27.1,27.1,26.9,27.0,286908.077994429,12.8142,12.8142,12.7196,12.7669,286908.078
2009-02-02 09:30:00,25.96,26.04,25.8,25.91,288579.3871866295,12.2751,12.3129,12.1995,12.2515,288579.3872
2009-02-02 09:40:00,25.9,25.93,25.83,25.88,181058.49582172703,12.2467,12.2609,12.2137,12.2373,181058.4958
2009-02-02 09:50:00,25.88,26.24,25.83,26.16,282451.2534818941,12.2373,12.4075,12.2137,12.3697,282451.2535
2009-02-02 10:00:00,26.16,26.34,26.16,26.23,245682.4512534819,12.3697,12.4548,12.3697,12.4028,245682.4513
2009-02-02 10:10:00,26.22,26.47,26.22,26.45,179108.63509749304,12.3981,12.5163,12.3981,12.5068,179108.6351
2009-02-02 10:20:00,26.47,26.54,26.44,26.52,162674.0947075209,12.5163,12.5494,12.5021,12.5399,162674.0947
2009-02-02 10:30:00,26.52,26.62,26.49,26.51,112395.54317548747,12.5399,12.5872,12.5257,12.5352,112395.5432
2009-02-02 10:40:00,26.51,26.52,26.43,26.49,84818.94150417828,12.5352,12.5399,12.4974,12.5257,84818.9415
2009-02-02 10:50:00,26.5,26.59,26.48,26.52,69359.33147632312,12.5305,12.573,12.521,12.5399,69359.3315
2009-02-02 11:00:00,26.52,26.52,26.39,26.39,45961.00278551533,12.5399,12.5399,12.4784,12.4784,45961.0028
2009-02-02 11:10:00,26.41,26.45,26.37,26.37,51671.30919220056,12.4879,12.5068,12.469,12.469,51671.3092
2009-02-02 11:20:00,26.37,26.4,26.29,26.39,48189.41504178273,12.469,12.4832,12.4312,12.4784,48189.415
2009-02-02 11:30:00,26.38,26.47,26.37,26.4,78412.25626740948,12.4737,12.5163,12.469,12.4832,78412.2563
2009-02-02 11:40:00,26.39,26.47,26.38,26.46,37883.008356545964,12.4784,12.5163,12.4737,12.5115,37883.0084
2009-02-02 11:50:00,26.46,26.54,26.43,26.47,78690.8077994429,12.5115,12.5494,12.4974,12.5163,78690.8078
2009-02-02 12:00:00,26.48,26.57,26.44,26.52,52089.1364902507,12.521,12.5636,12.5021,12.5399,52089.1365
2009-02-02 12:10:00,26.52,26.54,26.49,26.5,37186.6295264624,12.5399,12.5494,12.5257,12.5305,37186.6295
2009-02-02 12:20:00,26.51,26.52,26.46,26.49,42757.66016713092,12.5352,12.5399,12.5115,12.5257,42757.6602
2009-02-02 12:30:00,26.49,26.53,26.49,26.53,51253.48189415042,12.5257,12.5446,12.5257,12.5446,51253.4819
2009-02-02 12:40:00,26.53,26.54,26.5,26.52,54456.82451253482,12.5446,12.5494,12.5305,12.5399,54456.8245
2009-02-02 12:50:00,26.52,26.54,26.49,26.53,84679.66573816157,12.5399,12.5494,12.5257,12.5446,84679.6657
2009-02-02 13:00:00,26.52,26.53,26.47,26.47,100278.55153203344,12.5399,12.5446,12.5163,12.5163,100278.5515
2009-02-02 13:10:00,26.47,26.48,26.43,26.44,45125.34818941505,12.5163,12.521,12.4974,12.5021,45125.3482
2009-02-02 13:20:00,26.46,26.46,26.34,26.37,40111.420612813374,12.5115,12.5115,12.4548,12.469,40111.4206
2009-02-02 13:30:00,26.37,26.42,26.36,26.39,81476.32311977717,12.469,12.4926,12.4643,12.4784,81476.3231
2009-02-02 13:40:00,26.39,26.41,26.34,26.36,92479.1086350975,12.4784,12.4879,12.4548,12.4643,92479.1086
2009-02-02 13:50:00,26.35,26.41,26.26,26.26,76601.6713091922,12.4595,12.4879,12.417,12.417,76601.6713
2009-02-02 14:00:00,26.26,26.29,26.21,26.21,99303.62116991644,12.417,12.4312,12.3933,12.3933,99303.6212
2009-02-02 14:10:00,26.22,26.24,26.19,26.21,119916.43454038998,12.3981,12.4075,12.3839,12.3933,119916.4345
2009-02-02 14:20:00,26.21,26.26,26.17,26.26,98746.5181058496,12.3933,12.417,12.3744,12.417,98746.5181
2009-02-02 14:30:00,26.26,26.28,26.15,26.18,109052.92479108636,12.417,12.4264,12.365,12.3791,109052.9248
2009-02-02 14:40:00,26.17,26.24,26.17,26.18,75487.4651810585,12.3744,12.4075,12.3744,12.3791,75487.4652
2009-02-02 14:50:00,26.18,26.21,26.14,26.18,85236.76880222841,12.3791,12.3933,12.3602,12.3791,85236.7688
2009-02-02 15:00:00,26.18,26.22,26.17,26.21,155292.4791086351,12.3791,12.3981,12.3744,12.3933,155292.4791
2009-02-02 15:10:00,26.2,26.24,26.16,26.24,177994.42896935935,12.3886,12.4075,12.3697,12.4075,177994.429
2009-02-02 15:20:00,26.23,26.29,26.22,26.24,183426.1838440112,12.4028,12.4312,12.3981,12.4075,183426.1838
2009-02-02 15:30:00,26.24,26.32,26.24,26.31,236768.80222841227,12.4075,12.4453,12.4075,12.4406,236768.8022
2009-02-02 15:40:00,26.31,26.32,26.3,26.31,279247.9108635097,12.4406,12.4453,12.4359,12.4406,279247.9109
2009-02-02 15:50:00,26.31,26.36,26.24,26.26,348189.4150417828,12.4406,12.4643,12.4075,12.417,348189.415
2009-02-03 09:30:00,26.39,26.42,26.11,26.11,46378.83008356546,12.4784,12.4926,12.346,12.346,46378.8301
2009-02-03 09:40:00,26.1,26.35,25.92,25.99,84679.66573816157,12.3413,12.4595,12.2562,12.2893,84679.6657
2009-02-03 09:50:00,25.98,25.99,25.84,25.85,75766.01671309193,12.2846,12.2893,12.2184,12.2231,75766.0167
2009-02-03 10:00:00,25.85,26.11,25.83,26.11,166991.643454039,12.2231,12.346,12.2137,12.346,166991.6435
2009-02-03 10:10:00,26.11,26.31,26.09,26.19,243175.48746518107,12.346,12.4406,12.3366,12.3839,243175.4875
2009-02-03 10:20:00,26.18,26.23,26.14,26.16,83844.01114206128,12.3791,12.4028,12.3602,12.3697,83844.0111
2009-02-03 10:30:00,26.17,26.26,26.15,26.23,76183.84401114206,12.3744,12.417,12.365,12.4028,76183.844
2009-02-03 10:40:00,26.24,26.27,26.23,26.24,75487.4651810585,12.4075,12.4217,12.4028,12.4075,75487.4652
2009-02-03 10:50:00,26.24,26.29,26.15,26.22,52924.791086350975,12.4075,12.4312,12.365,12.3981,52924.7911
2009-02-03 11:00:00,26.22,26.24,26.16,26.18,86350.97493036212,12.3981,12.4075,12.3697,12.3791,86350.9749
2009-02-03 11:10:00,26.18,26.22,26.17,26.21,53760.44568245126,12.3791,12.3981,12.3744,12.3933,53760.4457
2009-02-03 11:20:00,26.21,26.24,26.19,26.2,76601.6713091922,12.3933,12.4075,12.3839,12.3886,76601.6713
2009-02-03 11:30:00,26.2,26.22,26.15,26.18,43454.03899721448,12.3886,12.3981,12.365,12.3791,43454.039
2009-02-03 11:40:00,26.18,26.21,26.15,26.18,38440.11142061282,12.3791,12.3933,12.365,12.3791,38440.1114
2009-02-03 11:50:00,26.19,26.23,26.11,26.11,33147.632311977715,12.3839,12.4028,12.346,12.346,33147.6323
2009-02-03 12:00:00,26.14,26.2,26.14,26.17,35933.14763231198,12.3602,12.3886,12.3602,12.3744,35933.1476
2009-02-03 12:10:00,26.17,26.24,26.16,26.21,84401.11420612814,12.3744,12.4075,12.3697,12.3933,84401.1142
2009-02-03 12:20:00,26.21,26.24,26.19,26.22,38440.11142061282,12.3933,12.4075,12.3839,12.3981,38440.1114
2009-02-03 12:30:00,26.22,26.23,26.2,26.21,50557.10306406685,12.3981,12.4028,12.3886,12.3933,50557.1031
2009-02-03 12:40:00,26.21,26.23,26.21,26.22,38440.11142061282,12.3933,12.4028,12.3933,12.3981,38440.1114
2009-02-03 12:50:00,26.22,26.23,26.14,26.16,53342.61838440112,12.3981,12.4028,12.3602,12.3697,53342.6184
2009-02-03 13:00:00,26.14,26.21,26.11,26.21,37465.18105849582,12.3602,12.3933,12.346,12.3933,37465.1811
2009-02-03 13:10:00,26.2,26.23,26.2,26.21,39972.14484679666,12.3886,12.4028,12.3886,12.3933,39972.1448
2009-02-03 13:20:00,26.21,26.23,26.19,26.21,62813.37047353761,12.3933,12.4028,12.3839,12.3933,62813.3705
2009-02-03 13:30:00,26.21,26.3,26.21,26.26,89832.86908077994,12.3933,12.4359,12.3933,12.417,89832.8691
2009-02-03 13:40:00,26.26,26.47,26.26,26.42,80362.11699164346,12.417,12.5163,12.417,12.4926,80362.117
2009-02-03 13:50:00,26.42,26.46,26.37,26.39,72005.57103064067,12.4926,12.5115,12.469,12.4784,72005.571
2009-02-03 14:00:00,26.39,26.6,26.32,26.59,77298.05013927577,12.4784,12.5777,12.4453,12.573,77298.0501
2009-02-03 14:10:00,26.6,26.66,26.53,26.59,70473.53760445683,12.5777,12.6061,12.5446,12.573,70473.5376
2009-02-03 14:20:00,26.57,26.6,26.52,26.52,46378.83008356546,12.5636,12.5777,12.5399,12.5399,46378.8301
2009-02-03 14:30:00,26.53,26.65,26.53,26.64,79108.63509749304,12.5446,12.6014,12.5446,12.5967,79108.6351
2009-02-03 14:40:00,26.64,26.77,26.64,26.75,57242.33983286908,12.5967,12.6581,12.5967,12.6487,57242.3398
2009-02-03 14:50:00,26.74,26.76,26.62,26.71,77994.42896935933,12.6439,12.6534,12.5872,12.6298,77994.429
2009-02-03 15:00:00,26.71,26.79,26.66,26.78,101532.03342618384,12.6298,12.6676,12.6061,12.6629,101532.0334
2009-02-03 15:10:00,26.78,26.82,26.72,26.73,174233.9832869081,12.6629,12.6818,12.6345,12.6392,174233.9833
2009-02-03 15:20:00,26.73,26.88,26.73,26.83,107381.6155988858,12.6392,12.7101,12.6392,12.6865,107381.6156
2009-02-03 15:30:00,26.82,26.87,26.75,26.77,126601.6713091922,12.6818,12.7054,12.6487,12.6581,126601.6713
2009-02-03 15:40:00,26.78,26.82,26.71,26.76,136490.25069637885,12.6629,12.6818,12.6298,12.6534,136490.2507
2009-02-03 15:50:00,26.77,26.82,26.72,26.72,178551.5320334262,12.6581,12.6818,12.6345,12.6345,178551.532
2009-02-04 09:30:00,26.92,27.17,26.87,27.1,157520.89136490252,12.7291,12.8473,12.7054,12.8142,157520.8914
2009-02-04 09:40:00,27.14,27.36,27.05,27.26,133983.286908078,12.8331,12.9371,12.7905,12.8898,133983.2869
2009-02-04 09:50:00,27.24,27.28,27.1,27.2,87604.45682451254,12.8804,12.8993,12.8142,12.8615,87604.4568
2009-02-04 10:00:00,27.21,27.36,27.21,27.31,179387.18662952646,12.8662,12.9371,12.8662,12.9135,179387.1866
2009-02-04 10:10:00,27.31,27.36,27.24,27.26,69220.0557103064,12.9135,12.9371,12.8804,12.8898,69220.0557
2009-02-04 10:20:00,27.26,27.36,27.26,27.36,45961.00278551533,12.8898,12.9371,12.8898,12.9371,45961.0028
2009-02-04 10:30:00,27.35,27.36,27.32,27.34,78551.53203342619,12.9324,12.9371,12.9182,12.9277,78551.532
2009-02-04 10:40:00,27.34,27.35,27.27,27.28,46796.6573816156,12.9277,12.9324,12.8946,12.8993,46796.6574
2009-02-04 10:50:00,27.27,27.28,27.19,27.19,106963.78830083566,12.8946,12.8993,12.8567,12.8567,106963.7883
2009-02-04 11:00:00,27.2,27.28,27.2,27.26,34401.114206128135,12.8615,12.8993,12.8615,12.8898,34401.1142
2009-02-04 11:10:00,27.26,27.26,27.11,27.13,37465.18105849582,12.8898,12.8898,12.8189,12.8284,37465.1811
2009-02-04 11:20:00,27.12,27.16,27.1,27.13,18245.125348189416,12.8236,12.8425,12.8142,12.8284,18245.1253
2009-02-04 11:30:00,27.13,27.15,27.1,27.14,32033.42618384401,12.8284,12.8378,12.8142,12.8331,32033.4262
2009-02-04 11:40:00,27.13,27.15,27.1,27.13,43314.76323119777,12.8284,12.8378,12.8142,12.8284,43314.7632
2009-02-04 11:50:00,27.15,27.2,27.14,27.2,28272.98050139276,12.8378,12.8615,12.8331,12.8615,28272.9805
2009-02-04 12:00:00,27.2,27.28,27.18,27.28,93593.3147632312,12.8615,12.8993,12.852,12.8993,93593.3148
2009-02-04 12:10:00,27.27,27.31,27.26,27.31,28412.25626740948,12.8946,12.9135,12.8898,12.9135,28412.2563
2009-02-04 12:20:00,27.31,27.32,27.27,27.27,86490.25069637883,12.9135,12.9182,12.8946,12.8946,86490.2507
2009-02-04 12:30:00,27.27,27.28,27.24,27.26,15181.058495821728,12.8946,12.8993,12.8804,12.8898,15181.0585
2009-02-04 12:40:00,27.26,27.28,27.26,27.28,14345.403899721448,12.8898,12.8993,12.8898,12.8993,14345.4039
2009-02-04 12:50:00,27.28,27.29,27.25,27.26,36629.526462395545,12.8993,12.904,12.8851,12.8898,36629.5265
2009-02-04 13:00:00,27.25,27.27,27.23,27.26,27994.42896935933,12.8851,12.8946,12.8756,12.8898,27994.429
2009-02-04 13:10:00,27.26,27.28,27.22,27.26,20055.710306406687,12.8898,12.8993,12.8709,12.8898,20055.7103
2009-02-04 13:20:00,27.24,27.28,27.21,27.28,19359.33147632312,12.8804,12.8993,12.8662,12.8993,19359.3315
2009-02-04 13:30:00,27.26,27.28,27.2,27.21,75766.01671309193,12.8898,12.8993,12.8615,12.8662,75766.0167
2009-02-04 13:40:00,27.2,27.23,27.11,27.11,82172.70194986073,12.8615,12.8756,12.8189,12.8189,82172.7019
2009-02-04 13:50:00,27.11,27.19,27.03,27.15,138997.2144846797,12.8189,12.8567,12.7811,12.8378,138997.2145
2009-02-04 14:00:00,27.15,27.15,27.08,27.08,47493.03621169917,12.8378,12.8378,12.8047,12.8047,47493.0362
2009-02-04 14:10:00,27.08,27.16,27.08,27.12,60863.50974930362,12.8047,12.8425,12.8047,12.8236,60863.5097
2009-02-04 14:20:00,27.12,27.16,27.05,27.08,57242.33983286908,12.8236,12.8425,12.7905,12.8047,57242.3398
2009-02-04 14:30:00,27.08,27.15,27.04,27.08,54596.10027855154,12.8047,12.8378,12.7858,12.8047,54596.1003
2009-02-04 14:40:00,27.08,27.08,26.99,27.01,54178.2729805014,12.8047,12.8047,12.7622,12.7716,54178.273
2009-02-04 14:50:00,27.02,27.09,26.92,27.05,66016.713091922,12.7763,12.8094,12.7291,12.7905,66016.7131
2009-02-04 15:00:00,27.05,27.11,26.94,27.03,87325.90529247912,12.7905,12.8189,12.7385,12.7811,87325.9053
2009-02-04 15:10:00,27.04,27.05,26.9,27.02,47075.20891364903,12.7858,12.7905,12.7196,12.7763,47075.2089
2009-02-04 15:20:00,27.0,27.02,26.87,26.95,56406.6852367688,12.7669,12.7763,12.7054,12.7432,56406.6852
2009-02-04 15:30:00,26.95,27.01,26.87,26.95,60306.40668523677,12.7432,12.7716,12.7054,12.7432,60306.4067
2009-02-04 15:40:00,26.96,27.02,26.9,26.9,61420.61281337048,12.748,12.7763,12.7196,12.7196,61420.6128
2009-02-04 15:50:00,26.9,26.98,26.89,26.96,158077.99442896937,12.7196,12.7574,12.7149,12.748,158077.9944
2009-02-05 09:30:00,26.87,27.93,26.87,27.23,244011.1420612813,12.7054,13.2066,12.7054,12.8756,244011.1421
2009-02-05 09:40:00,27.22,27.34,26.58,26.85,176462.3955431755,12.8709,12.9277,12.5683,12.696,176462.3955
2009-02-05 09:50:00,26.85,26.91,26.43,26.86,255153.2033426184,12.696,12.7243,12.4974,12.7007,255153.2033
2009-02-05 10:00:00,26.87,27.08,26.78,26.99,141086.35097493036,12.7054,12.8047,12.6629,12.7622,141086.351
2009-02-05 10:10:00,26.98,27.0,26.78,26.94,90807.79944289694,12.7574,12.7669,12.6629,12.7385,90807.7994
2009-02-05 10:20:00,26.94,26.96,26.66,26.77,91225.62674094707,12.7385,12.748,12.6061,12.6581,91225.6267
2009-02-05 10:30:00,26.77,27.19,26.72,27.15,132451.25348189415,12.6581,12.8567,12.6345,12.8378,132451.2535
2009-02-05 10:40:00,27.14,27.39,27.13,27.28,166434.54038997216,12.8331,12.9513,12.8284,12.8993,166434.5404
2009-02-05 10:50:00,27.28,27.53,27.23,27.28,131058.49582172705,12.8993,13.0175,12.8756,12.8993,131058.4958
2009-02-05 11:00:00,27.27,27.53,27.26,27.51,83844.01114206128,12.8946,13.0175,12.8898,13.008,83844.0111
2009-02-05 11:10:00,27.51,27.62,27.49,27.59,63370.47353760446,13.008,13.06,12.9986,13.0459,63370.4735
2009-02-05 11:20:00,27.59,27.64,27.54,27.61,44428.96935933148,13.0459,13.0695,13.0222,13.0553,44428.9694
2009-02-05 11:30:00,27.6,27.85,27.6,27.64,74930.36211699164,13.0506,13.1688,13.0506,13.0695,74930.3621
2009-02-05 11:40:00,27.61,27.66,27.46,27.49,36072.42339832869,13.0553,13.079,12.9844,12.9986,36072.4234
2009-02-05 11:50:00,27.49,27.82,27.48,27.78,77019.49860724235,12.9986,13.1546,12.9938,13.1357,77019.4986
2009-02-05 12:00:00,27.79,27.92,27.77,27.92,139832.86908077996,13.1404,13.2019,13.131,13.2019,139832.8691
2009-02-05 12:10:00,27.93,27.97,27.86,27.93,72144.84679665738,13.2066,13.2255,13.1735,13.2066,72144.8468
2009-02-05 12:20:00,27.92,28.12,27.92,28.07,110584.9582172702,13.2019,13.2965,13.2019,13.2728,110584.9582
2009-02-05 12:30:00,28.05,28.1,28.03,28.1,65738.16155988858,13.2634,13.287,13.2539,13.287,65738.1616
2009-02-05 12:40:00,28.1,28.3,28.1,28.21,77994.42896935933,13.287,13.3816,13.287,13.339,77994.429
2009-02-05 12:50:00,28.22,28.44,28.2,28.43,186211.69916434545,13.3438,13.4478,13.3343,13.4431,186211.6992
2009-02-05 13:00:00,28.43,28.49,28.38,28.4,198467.96657381617,13.4431,13.4714,13.4194,13.4289,198467.9666
2009-02-05 13:10:00,28.4,28.41,28.3,28.32,52924.791086350975,13.4289,13.4336,13.3816,13.391,52924.7911
2009-02-05 13:20:00,28.31,28.31,28.23,28.25,54456.82451253482,13.3863,13.3863,13.3485,13.3579,54456.8245
2009-02-05 13:30:00,28.25,28.26,28.08,28.16,84261.83844011143,13.3579,13.3627,13.2776,13.3154,84261.8384
2009-02-05 13:40:00,28.15,28.38,28.15,28.38,89275.7660167131,13.3107,13.4194,13.3107,13.4194,89275.766
2009-02-05 13:50:00,28.36,28.48,28.29,28.41,135515.32033426184,13.41,13.4667,13.3769,13.4336,135515.3203
2009-02-05 14:00:00,28.42,28.58,28.4,28.47,81754.87465181059,13.4383,13.514,13.4289,13.462,81754.8747
2009-02-05 14:10:00,28.45,28.51,28.38,28.43,53760.44568245126,13.4525,13.4809,13.4194,13.4431,53760.4457
2009-02-05 14:20:00,28.43,28.5,28.33,28.47,93871.86629526464,13.4431,13.4762,13.3958,13.462,93871.8663
2009-02-05 14:30:00,28.48,28.51,28.24,28.29,133426.18384401116,13.4667,13.4809,13.3532,13.3769,133426.1838
2009-02-05 14:40:00,28.28,28.28,28.17,28.19,78969.35933147633,13.3721,13.3721,13.3201,13.3296,78969.3593
2009-02-05 14:50:00,28.2,28.28,28.15,28.27,80222.84122562675,13.3343,13.3721,13.3107,13.3674,80222.8412
2009-02-05 15:00:00,28.27,28.33,28.07,28.12,241225.62674094707,13.3674,13.3958,13.2728,13.2965,241225.6267
2009-02-05 15:10:00,28.12,28.2,28.07,28.11,185236.7688022284,13.2965,13.3343,13.2728,13.2917,185236.7688
2009-02-05 15:20:00,28.11,28.2,28.0,28.2,160724.23398328692,13.2917,13.3343,13.2397,13.3343,160724.234
2009-02-05 15:30:00,28.21,28.24,28.05,28.09,100557.10306406686,13.339,13.3532,13.2634,13.2823,100557.1031
2009-02-05 15:40:00,28.08,28.17,27.99,28.0,262395.5431754875,13.2776,13.3201,13.235,13.2397,262395.5432
2009-02-05 15:50:00,27.99,28.12,27.98,28.05,448467.9665738162,13.235,13.2965,13.2303,13.2634,448467.9666
2009-02-06 09:30:00,27.79,28.13,27.79,28.04,83426.18384401115,13.1404,13.3012,13.1404,13.2586,83426.1838
2009-02-06 09:40:00,28.03,28.12,28.0,28.12,522980.5013927577,13.2539,13.2965,13.2397,13.2965,522980.5014
2009-02-06 09:50:00,28.12,28.3,28.08,28.29,65181.05849582173,13.2965,13.3816,13.2776,13.3769,65181.0585
2009-02-06 10:00:00,28.31,28.36,28.24,28.35,60863.50974930362,13.3863,13.41,13.3532,13.4052,60863.5097
2009-02-06 10:10:00,28.35,28.5,28.34,28.45,42061.28133704736,13.4052,13.4762,13.4005,13.4525,42061.2813
2009-02-06 10:20:00,28.45,28.51,28.41,28.5,76601.6713091922,13.4525,13.4809,13.4336,13.4762,76601.6713
2009-02-06 10:30:00,28.5,28.5,28.36,28.37,125069.63788300836,13.4762,13.4762,13.41,13.4147,125069.6379
2009-02-06 10:40:00,28.37,28.56,28.36,28.55,118384.40111420614,13.4147,13.5045,13.41,13.4998,118384.4011
2009-02-06 10:50:00,28.53,28.56,28.48,28.51,40250.696378830085,13.4903,13.5045,13.4667,13.4809,40250.6964
2009-02-06 11:00:00,28.52,28.61,28.51,28.57,73119.77715877438,13.4856,13.5282,13.4809,13.5093,73119.7772
2009-02-06 11:10:00,28.57,28.63,28.53,28.57,264345.40389972145,13.5093,13.5376,13.4903,13.5093,264345.4039
2009-02-06 11:20:00,28.56,28.56,28.44,28.44,50974.930362117,13.5045,13.5045,13.4478,13.4478,50974.9304
2009-02-06 11:30:00,28.44,28.5,28.4,28.41,36072.42339832869,13.4478,13.4762,13.4289,13.4336,36072.4234
2009-02-06 11:40:00,28.4,28.41,28.37,28.38,43593.3147632312,13.4289,13.4336,13.4147,13.4194,43593.3148
2009-02-06 11:50:00,28.38,28.48,28.38,28.46,25069.63788300836,13.4194,13.4667,13.4194,13.4572,25069.6379
2009-02-06 12:00:00,28.45,28.47,28.44,28.47,45961.00278551533,13.4525,13.462,13.4478,13.462,45961.0028
2009-02-06 12:10:00,28.46,28.55,28.46,28.53,77994.42896935933,13.4572,13.4998,13.4572,13.4903,77994.429
2009-02-06 12:20:00,28.53,28.58,28.48,28.52,122701.94986072424,13.4903,13.514,13.4667,13.4856,122701.9499
2009-02-06 12:30:00,28.53,28.54,28.5,28.51,21030.64066852368,13.4903,13.4951,13.4762,13.4809,21030.6407
2009-02-06 12:40:00,28.5,28.51,28.32,28.33,28551.532033426185,13.4762,13.4809,13.391,13.3958,28551.532
2009-02-06 12:50:00,28.33,28.35,28.3,28.33,27158.774373259053,13.3958,13.4052,13.3816,13.3958,27158.7744
2009-02-06 13:00:00,28.34,28.39,28.22,28.33,121866.29526462396,13.4005,13.4241,13.3438,13.3958,121866.2953
2009-02-06 13:10:00,28.35,28.57,28.34,28.57,50417.82729805014,13.4052,13.5093,13.4005,13.5093,50417.8273
2009-02-06 13:20:00,28.57,28.58,28.48,28.51,38857.93871866296,13.5093,13.514,13.4667,13.4809,38857.9387
2009-02-06 13:30:00,28.52,28.55,28.5,28.52,40947.07520891365,13.4856,13.4998,13.4762,13.4856,40947.0752
2009-02-06 13:40:00,28.51,28.51,28.44,28.45,26462.395543175488,13.4809,13.4809,13.4478,13.4525,26462.3955
2009-02-06 13:50:00,28.45,28.53,28.44,28.52,19777.15877437326,13.4525,13.4903,13.4478,13.4856,19777.1588
2009-02-06 14:00:00,28.53,28.53,28.43,28.47,73537.60445682451,13.4903,13.4903,13.4431,13.462,73537.6045
2009-02-06 14:10:00,28.46,28.55,28.45,28.45,57103.06406685237,13.4572,13.4998,13.4525,13.4525,57103.0641
2009-02-06 14:20:00,28.45,28.53,28.42,28.53,35793.87186629527,13.4525,13.4903,13.4383,13.4903,35793.8719
2009-02-06 14:30:00,28.53,28.58,28.49,28.5,66573.81615598887,13.4903,13.514,13.4714,13.4762,66573.8162
2009-02-06 14:40:00,28.49,28.5,28.43,28.43,40947.07520891365,13.4714,13.4762,13.4431,13.4431,40947.0752
2009-02-06 14:50:00,28.43,28.48,28.38,28.38,116573.81615598888,13.4431,13.4667,13.4194,13.4194,116573.8162
2009-02-06 15:00:00,28.38,28.39,28.3,28.34,66434.54038997214,13.4194,13.4241,13.3816,13.4005,66434.5404
2009-02-06 15:10:00,28.34,28.47,28.31,28.4,87883.00835654596,13.4005,13.462,13.3863,13.4289,87883.0084
2009-02-06 15:20:00,28.38,28.45,28.3,28.34,87325.90529247912,13.4194,13.4525,13.3816,13.4005,87325.9053
2009-02-06 15:30:00,28.34,28.41,28.33,28.38,121169.9164345404,13.4005,13.4336,13.3958,13.4194,121169.9164
2009-02-06 15:40:00,28.38,28.45,28.35,28.42,101392.75766016712,13.4194,13.4525,13.4052,13.4383,101392.7577
2009-02-06 15:50:00,28.4,28.43,28.32,28.36,145125.34818941506,13.4289,13.4431,13.391,13.41,145125.3482
2009-02-09 09:30:00,28.02,28.1,27.84,27.97,160306.40668523678,13.2492,13.287,13.1641,13.2255,160306.4067
2009-02-09 09:40:00,27.96,28.02,27.87,27.89,53203.342618384406,13.2208,13.2492,13.1783,13.1877,53203.3426
2009-02-09 09:50:00,27.89,27.89,27.66,27.79,47214.484679665744,13.1877,13.1877,13.079,13.1404,47214.4847
2009-02-09 10:00:00,27.82,27.82,27.64,27.65,30362.116991643456,13.1546,13.1546,13.0695,13.0742,30362.117
2009-02-09 10:10:00,27.66,27.74,27.65,27.73,28830.08356545961,13.079,13.1168,13.0742,13.1121,28830.0836
2009-02-09 10:20:00,27.71,27.83,27.71,27.8,24094.707520891367,13.1026,13.1593,13.1026,13.1452,24094.7075
2009-02-09 10:30:00,27.79,27.96,27.79,27.96,36211.69916434541,13.1404,13.2208,13.1404,13.2208,36211.6992
2009-02-09 10:40:00,27.94,28.13,27.94,28.12,42339.83286908078,13.2114,13.3012,13.2114,13.2965,42339.8329
2009-02-09 10:50:00,28.12,28.27,28.12,28.27,29108.63509749304,13.2965,13.3674,13.2965,13.3674,29108.6351
2009-02-09 11:00:00,28.27,28.38,28.18,28.32,215459.6100278552,13.3674,13.4194,13.3248,13.391,215459.61
2009-02-09 11:10:00,28.32,28.36,28.25,28.26,66016.713091922,13.391,13.41,13.3579,13.3627,66016.7131
2009-02-09 11:20:00,28.26,28.26,28.18,28.18,23816.15598885794,13.3627,13.3627,13.3248,13.3248,23816.156
2009-02-09 11:30:00,28.17,28.19,28.07,28.1,30083.56545961003,13.3201,13.3296,13.2728,13.287,30083.5655
2009-02-09 11:40:00,28.11,28.12,28.01,28.06,29805.013927576605,13.2917,13.2965,13.2445,13.2681,29805.0139
2009-02-09 11:50:00,28.05,28.1,28.05,28.06,44011.14206128134,13.2634,13.287,13.2634,13.2681,44011.1421
2009-02-09 12:00:00,28.05,28.05,27.94,27.96,27437.32590529248,13.2634,13.2634,13.2114,13.2208,27437.3259
2009-02-09 12:10:00,27.94,27.94,27.9,27.92,43175.48746518106,13.2114,13.2114,13.1924,13.2019,43175.4875
2009-02-09 12:20:00,27.92,27.93,27.88,27.89,31058.49582172702,13.2019,13.2066,13.183,13.1877,31058.4958
2009-02-09 12:30:00,27.9,27.94,27.89,27.93,36350.97493036212,13.1924,13.2114,13.1877,13.2066,36350.9749
2009-02-09 12:40:00,27.93,27.95,27.89,27.91,15877.437325905294,13.2066,13.2161,13.1877,13.1972,15877.4373
2009-02-09 12:50:00,27.92,28.01,27.92,28.01,26183.844011142064,13.2019,13.2445,13.2019,13.2445,26183.844
2009-02-09 13:00:00,28.01,28.05,28.01,28.02,8635.097493036212,13.2445,13.2634,13.2445,13.2492,8635.0975
2009-02-09 13:10:00,28.02,28.02,27.96,27.96,13370.473537604455,13.2492,13.2492,13.2208,13.2208,13370.4735
2009-02-09 13:20:00,27.95,28.04,27.93,28.01,40250.696378830085,13.2161,13.2586,13.2066,13.2445,40250.6964
2009-02-09 13:30:00,28.01,28.01,27.85,27.87,40529.24791086351,13.2445,13.2445,13.1688,13.1783,40529.2479
2009-02-09 13:40:00,27.87,27.92,27.87,27.9,22562.674094707523,13.1783,13.2019,13.1783,13.1924,22562.6741
2009-02-09 13:50:00,27.9,27.96,27.89,27.96,20473.537604456826,13.1924,13.2208,13.1877,13.2208,20473.5376
2009-02-09 14:00:00,27.96,28.03,27.96,28.02,25208.91364902507,13.2208,13.2539,13.2208,13.2492,25208.9136
2009-02-09 14:10:00,28.02,28.02,27.96,27.99,27576.601671309192,13.2492,13.2492,13.2208,13.235,27576.6017
2009-02-09 14:20:00,27.99,28.07,27.98,28.01,46935.93314763231,13.235,13.2728,13.2303,13.2445,46935.9331
2009-02-09 14:30:00,28.01,28.02,27.97,27.99,20055.710306406687,13.2445,13.2492,13.2255,13.235,20055.7103
2009-02-09 14:40:00,27.99,28.03,27.92,27.94,39415.04178272981,13.235,13.2539,13.2019,13.2114,39415.0418
2009-02-09 14:50:00,27.94,27.97,27.92,27.94,29108.63509749304,13.2114,13.2255,13.2019,13.2114,29108.6351
2009-02-09 15:00:00,27.95,27.97,27.93,27.94,35236.76880222841,13.2161,13.2255,13.2066,13.2114,35236.7688
2009-02-09 15:10:00,27.94,28.03,27.91,28.01,42757.66016713092,13.2114,13.2539,13.1972,13.2445,42757.6602
2009-02-09 15:20:00,28.0,28.1,27.99,28.1,47214.484679665744,13.2397,13.287,13.235,13.287,47214.4847
2009-02-09 15:30:00,28.11,28.2,28.1,28.16,70055.71030640669,13.2917,13.3343,13.287,13.3154,70055.7103
2009-02-09 15:40:00,28.15,28.17,28.12,28.15,110724.23398328692,13.3107,13.3201,13.2965,13.3107,110724.234
2009-02-09 15:50:00,28.15,28.15,28.08,28.09,182869.0807799443,13.3107,13.3107,13.2776,13.2823,182869.0808
2009-02-10 09:30:00,27.82,27.94,27.77,27.87,46239.55431754875,13.1546,13.2114,13.131,13.1783,46239.5543
2009-02-10 09:40:00,27.88,27.91,27.7,27.79,36350.97493036212,13.183,13.1972,13.0979,13.1404,36350.9749
2009-02-10 09:50:00,27.77,27.8,27.53,27.58,44846.796657381616,13.131,13.1452,13.0175,13.0411,44846.7967
2009-02-10 10:00:00,27.6,27.76,27.55,27.71,29665.73816155989,13.0506,13.1262,13.0269,13.1026,29665.7382
2009-02-10 10:10:00,27.71,27.74,27.66,27.71,28133.704735376046,13.1026,13.1168,13.079,13.1026,28133.7047
2009-02-10 10:20:00,27.72,27.74,27.65,27.66,50835.654596100285,13.1073,13.1168,13.0742,13.079,50835.6546
2009-02-10 10:30:00,27.66,27.69,27.6,27.69,37325.90529247911,13.079,13.0931,13.0506,13.0931,37325.9053
2009-02-10 10:40:00,27.69,27.72,27.66,27.72,27437.32590529248,13.0931,13.1073,13.079,13.1073,27437.3259
2009-02-10 10:50:00,27.71,27.74,27.66,27.69,22701.949860724235,13.1026,13.1168,13.079,13.0931,22701.9499
2009-02-10 11:00:00,27.69,27.84,27.25,27.32,99025.06963788302,13.0931,13.1641,12.8851,12.9182,99025.0696
2009-02-10 11:10:00,27.31,27.33,27.05,27.11,192061.28133704737,12.9135,12.9229,12.7905,12.8189,192061.2813
2009-02-10 11:20:00,27.14,27.26,27.13,27.2,75069.63788300836,12.8331,12.8898,12.8284,12.8615,75069.6379
2009-02-10 11:30:00,27.19,27.19,26.98,27.11,128690.8077994429,12.8567,12.8567,12.7574,12.8189,128690.8078
2009-02-10 11:40:00,27.1,27.16,27.05,27.14,100417.82729805016,12.8142,12.8425,12.7905,12.8331,100417.8273
2009-02-10 11:50:00,27.12,27.19,27.08,27.18,75766.01671309193,12.8236,12.8567,12.8047,12.852,75766.0167
2009-02-10 12:00:00,27.19,27.19,27.07,27.07,71169.9164345404,12.8567,12.8567,12.8,12.8,71169.9164
2009-02-10 12:10:00,27.08,27.13,27.07,27.1,31197.771587743733,12.8047,12.8284,12.8,12.8142,31197.7716
2009-02-10 12:20:00,27.1,27.15,27.06,27.08,61699.1643454039,12.8142,12.8378,12.7953,12.8047,61699.1643
2009-02-10 12:30:00,27.1,27.16,27.08,27.14,31615.598885793872,12.8142,12.8425,12.8047,12.8331,31615.5989
2009-02-10 12:40:00,27.13,27.31,27.13,27.3,49303.621169916434,12.8284,12.9135,12.8284,12.9087,49303.6212
2009-02-10 12:50:00,27.3,27.41,27.3,27.38,60584.9582172702,12.9087,12.9607,12.9087,12.9466,60584.9582
2009-02-10 13:00:00,27.38,27.38,27.27,27.3,56685.23676880224,12.9466,12.9466,12.8946,12.9087,56685.2368
2009-02-10 13:10:00,27.31,27.31,27.13,27.15,94846.79665738162,12.9135,12.9135,12.8284,12.8378,94846.7967
2009-02-10 13:20:00,27.13,27.15,27.06,27.14,53203.342618384406,12.8284,12.8378,12.7953,12.8331,53203.3426
2009-02-10 13:30:00,27.15,27.22,27.12,27.21,47493.03621169917,12.8378,12.8709,12.8236,12.8662,47493.0362
2009-02-10 13:40:00,27.19,27.21,27.12,27.16,37604.45682451253,12.8567,12.8662,12.8236,12.8425,37604.4568
2009-02-10 13:50:00,27.17,27.17,27.05,27.07,45125.34818941505,12.8473,12.8473,12.7905,12.8,45125.3482
2009-02-10 14:00:00,27.07,27.21,27.05,27.15,70055.71030640669,12.8,12.8662,12.7905,12.8378,70055.7103
2009-02-10 14:10:00,27.15,27.16,27.07,27.1,46935.93314763231,12.8378,12.8425,12.8,12.8142,46935.9331
2009-02-10 14:20:00,27.1,27.12,27.03,27.04,75766.01671309193,12.8142,12.8236,12.7811,12.7858,75766.0167
2009-02-10 14:30:00,27.04,27.05,26.97,27.01,85793.87186629527,12.7858,12.7905,12.7527,12.7716,85793.8719
2009-02-10 14:40:00,27.02,27.08,27.0,27.03,64902.50696378831,12.7763,12.8047,12.7669,12.7811,64902.507
2009-02-10 14:50:00,27.03,27.05,26.85,26.86,73816.15598885794,12.7811,12.7905,12.696,12.7007,73816.156
2009-02-10 15:00:00,26.87,27.0,26.85,27.0,89693.59331476323,12.7054,12.7669,12.696,12.7669,89693.5933
2009-02-10 15:10:00,27.0,27.0,26.82,26.87,89415.04178272981,12.7669,12.7669,12.6818,12.7054,89415.0418
2009-02-10 15:20:00,26.86,26.98,26.81,26.92,69637.88300835656,12.7007,12.7574,12.677,12.7291,69637.883
2009-02-10 15:30:00,26.92,26.99,26.88,26.89,107660.16713091925,12.7291,12.7622,12.7101,12.7149,107660.1671
2009-02-10 15:40:00,26.89,27.14,26.82,27.14,271030.6406685237,12.7149,12.8331,12.6818,12.8331,271030.6407
2009-02-10 15:50:00,27.14,27.19,27.03,27.06,424094.7075208914,12.8331,12.8567,12.7811,12.7953,424094.7075
2009-02-11 09:30:00,27.29,27.34,27.09,27.1,104038.99721448468,12.904,12.9277,12.8094,12.8142,104038.9972
2009-02-11 09:40:00,27.07,27.17,27.03,27.12,83704.73537604457,12.8,12.8473,12.7811,12.8236,83704.7354
2009-02-11 09:50:00,27.11,27.23,27.03,27.04,44986.072423398335,12.8189,12.8756,12.7811,12.7858,44986.0724
2009-02-11 10:00:00,27.03,27.08,27.03,27.04,64902.50696378831,12.7811,12.8047,12.7811,12.7858,64902.507
2009-02-11 10:10:00,27.04,27.08,26.99,27.02,80640.66852367688,12.7858,12.8047,12.7622,12.7763,80640.6685
2009-02-11 10:20:00,27.03,27.03,26.91,26.92,136768.80222841227,12.7811,12.7811,12.7243,12.7291,136768.8022
2009-02-11 10:30:00,26.93,26.95,26.83,26.9,160445.6824512535,12.7338,12.7432,12.6865,12.7196,160445.6825
2009-02-11 10:40:00,26.9,27.0,26.87,26.95,71309.19220055711,12.7196,12.7669,12.7054,12.7432,71309.1922
2009-02-11 10:50:00,26.96,27.01,26.93,26.95,35236.76880222841,12.748,12.7716,12.7338,12.7432,35236.7688
2009-02-11 11:00:00,26.95,27.03,26.94,27.02,94568.2451253482,12.7432,12.7811,12.7385,12.7763,94568.2451
2009-02-11 11:10:00,27.02,27.15,27.01,27.11,76323.11977715878,12.7763,12.8378,12.7716,12.8189,76323.1198
2009-02-11 11:20:00,27.12,27.12,27.04,27.08,59192.20055710307,12.8236,12.8236,12.7858,12.8047,59192.2006
2009-02-11 11:30:00,27.08,27.12,27.08,27.08,34958.21727019499,12.8047,12.8236,12.8047,12.8047,34958.2173
2009-02-11 11:40:00,27.07,27.07,26.92,26.95,95543.17548746518,12.8,12.8,12.7291,12.7432,95543.1755
2009-02-11 11:50:00,26.95,26.97,26.9,26.96,62952.64623955432,12.7432,12.7527,12.7196,12.748,62952.6462
2009-02-11 12:00:00,26.96,27.04,26.96,27.04,31754.874651810587,12.748,12.7858,12.748,12.7858,31754.8747
2009-02-11 12:10:00,27.03,27.11,27.03,27.11,102089.1364902507,12.7811,12.8189,12.7811,12.8189,102089.1365
2009-02-11 12:20:00,27.1,27.14,27.08,27.1,63231.197771587744,12.8142,12.8331,12.8047,12.8142,63231.1978
2009-02-11 12:30:00,27.1,27.18,27.1,27.18,46657.38161559889,12.8142,12.852,12.8142,12.852,46657.3816
2009-02-11 12:40:00,27.18,27.31,27.18,27.28,90250.6963788301,12.852,12.9135,12.852,12.8993,90250.6964
2009-02-11 12:50:00,27.28,27.29,27.24,27.28,73119.77715877438,12.8993,12.904,12.8804,12.8993,73119.7772
2009-02-11 13:00:00,27.28,27.29,27.11,27.15,52228.41225626741,12.8993,12.904,12.8189,12.8378,52228.4123
2009-02-11 13:10:00,27.14,27.23,27.13,27.2,28551.532033426185,12.8331,12.8756,12.8284,12.8615,28551.532
2009-02-11 13:20:00,27.2,27.26,27.17,27.19,51949.86072423399,12.8615,12.8898,12.8473,12.8567,51949.8607
2009-02-11 13:30:00,27.18,27.23,27.1,27.23,46518.10584958218,12.852,12.8756,12.8142,12.8756,46518.1058
2009-02-11 13:40:00,27.23,27.27,27.16,27.18,61281.337047353765,12.8756,12.8946,12.8425,12.852,61281.337
2009-02-11 13:50:00,27.18,27.18,27.1,27.11,35376.044568245125,12.852,12.852,12.8142,12.8189,35376.0446
2009-02-11 14:00:00,27.11,27.14,27.1,27.13,31894.1504178273,12.8189,12.8331,12.8142,12.8284,31894.1504
2009-02-11 14:10:00,27.13,27.14,27.1,27.12,61002.785515320335,12.8284,12.8331,12.8142,12.8236,61002.7855
2009-02-11 14:20:00,27.12,27.16,27.1,27.11,79665.73816155989,12.8236,12.8425,12.8142,12.8189,79665.7382
2009-02-11 14:30:00,27.11,27.16,27.1,27.12,114902.50696378831,12.8189,12.8425,12.8142,12.8236,114902.507
2009-02-11 14:40:00,27.12,27.13,27.06,27.1,120612.81337047354,12.8236,12.8284,12.7953,12.8142,120612.8134
2009-02-11 14:50:00,27.1,27.25,27.1,27.2,95264.62395543176,12.8142,12.8851,12.8142,12.8615,95264.624
2009-02-11 15:00:00,27.22,27.22,27.13,27.18,74791.08635097493,12.8709,12.8709,12.8284,12.852,74791.0864
2009-02-11 15:10:00,27.19,27.25,27.15,27.18,61420.61281337048,12.8567,12.8851,12.8378,12.852,61420.6128
2009-02-11 15:20:00,27.18,27.21,27.14,27.18,57520.89136490251,12.852,12.8662,12.8331,12.852,57520.8914
2009-02-11 15:30:00,27.18,27.23,27.13,27.14,115041.78272980504,12.852,12.8756,12.8284,12.8331,115041.7827
2009-02-11 15:40:00,27.13,27.24,27.13,27.21,140807.79944289694,12.8284,12.8804,12.8284,12.8662,140807.7994
2009-02-11 15:50:00,27.21,27.23,27.16,27.22,231476.3231197772,12.8662,12.8756,12.8425,12.8709,231476.3231
2009-02-12 09:30:00,26.72,26.95,26.59,26.67,97075.20891364902,12.6345,12.7432,12.573,12.6108,97075.2089
2009-02-12 09:40:00,26.68,26.77,26.65,26.72,71309.19220055711,12.6156,12.6581,12.6014,12.6345,71309.1922
2009-02-12 09:50:00,26.72,26.77,26.58,26.7,63788.3008356546,12.6345,12.6581,12.5683,12.625,63788.3008
2009-02-12 10:00:00,26.68,26.7,26.6,26.65,63788.3008356546,12.6156,12.625,12.5777,12.6014,63788.3008
2009-02-12 10:10:00,26.64,26.67,26.59,26.66,62395.543175487466,12.5967,12.6108,12.573,12.6061,62395.5432
2009-02-12 10:20:00,26.64,26.7,26.59,26.64,41364.902506963794,12.5967,12.625,12.573,12.5967,41364.9025
2009-02-12 10:30:00,26.63,26.85,26.62,26.85,44428.96935933148,12.5919,12.696,12.5872,12.696,44428.9694
2009-02-12 10:40:00,26.85,27.0,26.75,26.98,71727.01949860725,12.696,12.7669,12.6487,12.7574,71727.0195
2009-02-12 10:50:00,26.97,27.02,26.9,26.92,42200.55710306407,12.7527,12.7763,12.7196,12.7291,42200.5571
2009-02-12 11:00:00,26.92,26.97,26.85,26.95,32869.08077994429,12.7291,12.7527,12.696,12.7432,32869.0808
2009-02-12 11:10:00,26.94,26.96,26.75,26.78,42339.83286908078,12.7385,12.748,12.6487,12.6629,42339.8329
2009-02-12 11:20:00,26.78,26.92,26.76,26.88,40807.79944289694,12.6629,12.7291,12.6534,12.7101,40807.7994
2009-02-12 11:30:00,26.88,26.92,26.86,26.88,20055.710306406687,12.7101,12.7291,12.7007,12.7101,20055.7103
2009-02-12 11:40:00,26.9,26.99,26.9,26.97,36908.07799442897,12.7196,12.7622,12.7196,12.7527,36908.078
2009-02-12 11:50:00,26.97,26.98,26.86,26.87,97214.48467966574,12.7527,12.7574,12.7007,12.7054,97214.4847
2009-02-12 12:00:00,26.87,27.11,26.87,27.08,86629.52646239554,12.7054,12.8189,12.7054,12.8047,86629.5265
2009-02-12 12:10:00,27.1,27.15,27.07,27.13,43314.76323119777,12.8142,12.8378,12.8,12.8284,43314.7632
2009-02-12 12:20:00,27.13,27.21,26.78,27.17,84818.94150417828,12.8284,12.8662,12.6629,12.8473,84818.9415
2009-02-12 12:30:00,27.18,27.18,27.12,27.13,21866.29526462396,12.852,12.852,12.8236,12.8284,21866.2953
2009-02-12 12:40:00,27.14,27.14,27.08,27.09,15738.16155988858,12.8331,12.8331,12.8047,12.8094,15738.1616
2009-02-12 12:50:00,27.08,27.14,27.08,27.09,14066.852367688023,12.8047,12.8331,12.8047,12.8094,14066.8524
2009-02-12 13:00:00,27.1,27.12,27.06,27.12,80640.66852367688,12.8142,12.8236,12.7953,12.8236,80640.6685
2009-02-12 13:10:00,27.13,27.17,27.07,27.08,58356.54596100279,12.8284,12.8473,12.8,12.8047,58356.546
2009-02-12 13:20:00,27.08,27.15,27.08,27.09,25348.189415041783,12.8047,12.8378,12.8047,12.8094,25348.1894
2009-02-12 13:30:00,27.1,27.13,27.07,27.08,32311.97771587744,12.8142,12.8284,12.8,12.8047,32311.9777
2009-02-12 13:40:00,27.08,27.14,27.08,27.14,34540.38997214485,12.8047,12.8331,12.8047,12.8331,34540.39
2009-02-12 13:50:00,27.14,27.19,27.12,27.18,20891.364902506964,12.8331,12.8567,12.8236,12.852,20891.3649
2009-02-12 14:00:00,27.18,27.18,27.07,27.15,40668.52367688023,12.852,12.852,12.8,12.8378,40668.5237
2009-02-12 14:10:00,27.15,27.21,27.12,27.12,20055.710306406687,12.8378,12.8662,12.8236,12.8236,20055.7103
2009-02-12 14:20:00,27.12,27.13,27.07,27.07,26601.671309192203,12.8236,12.8284,12.8,12.8,26601.6713
2009-02-12 14:30:00,27.08,27.12,27.01,27.08,83565.45961002786,12.8047,12.8236,12.7716,12.8047,83565.4596
2009-02-12 14:40:00,27.07,27.1,27.05,27.07,231894.1504178273,12.8,12.8142,12.7905,12.8,231894.1504
2009-02-12 14:50:00,27.07,27.07,26.97,26.98,45264.62395543176,12.8,12.8,12.7527,12.7574,45264.624
2009-02-12 15:00:00,26.98,26.99,26.87,26.95,57242.33983286908,12.7574,12.7622,12.7054,12.7432,57242.3398
2009-02-12 15:10:00,26.95,27.05,26.95,27.01,52646.23955431755,12.7432,12.7905,12.7432,12.7716,52646.2396
2009-02-12 15:20:00,27.02,27.29,26.98,27.29,131337.04735376046,12.7763,12.904,12.7574,12.904,131337.0474
2009-02-12 15:30:00,27.29,27.33,27.16,27.27,101810.58495821728,12.904,12.9229,12.8425,12.8946,101810.585
2009-02-12 15:40:00,27.26,27.55,27.26,27.45,188997.2144846797,12.8898,13.0269,12.8898,12.9797,188997.2145
2009-02-12 15:50:00,27.44,27.6,27.41,27.54,209331.4763231198,12.9749,13.0506,12.9607,13.0222,209331.4763
2009-02-13 09:30:00,27.53,27.56,27.34,27.38,54178.2729805014,13.0175,13.0317,12.9277,12.9466,54178.273
2009-02-13 09:40:00,27.38,27.4,27.28,27.31,37883.008356545964,12.9466,12.956,12.8993,12.9135,37883.0084
2009-02-13 09:50:00,27.32,27.42,27.3,27.42,55153.203342618384,12.9182,12.9655,12.9087,12.9655,55153.2033
2009-02-13 10:00:00,27.43,27.44,27.38,27.38,35376.044568245125,12.9702,12.9749,12.9466,12.9466,35376.0446
2009-02-13 10:10:00,27.39,27.45,27.31,27.31,41922.00557103064,12.9513,12.9797,12.9135,12.9135,41922.0056
2009-02-13 10:20:00,27.31,27.41,27.31,27.33,79526.46239554317,12.9135,12.9607,12.9135,12.9229,79526.4624
2009-02-13 10:30:00,27.33,27.47,27.33,27.46,79387.18662952646,12.9229,12.9891,12.9229,12.9844,79387.1866
2009-02-13 10:40:00,27.46,27.59,27.46,27.56,47632.31197771588,12.9844,13.0459,12.9844,13.0317,47632.312
2009-02-13 10:50:00,27.56,27.62,27.56,27.59,28551.532033426185,13.0317,13.06,13.0317,13.0459,28551.532
2009-02-13 11:00:00,27.59,27.69,27.57,27.66,126880.22284122564,13.0459,13.0931,13.0364,13.079,126880.2228
2009-02-13 11:10:00,27.66,27.73,27.64,27.71,51532.03342618384,13.079,13.1121,13.0695,13.1026,51532.0334
2009-02-13 11:20:00,27.71,27.71,27.61,27.66,27576.601671309192,13.1026,13.1026,13.0553,13.079,27576.6017
2009-02-13 11:30:00,27.64,27.67,27.59,27.61,59888.57938718663,13.0695,13.0837,13.0459,13.0553,59888.5794
2009-02-13 11:40:00,27.6,27.61,27.46,27.46,52924.791086350975,13.0506,13.0553,12.9844,12.9844,52924.7911
2009-02-13 11:50:00,27.47,27.47,27.43,27.45,37883.008356545964,12.9891,12.9891,12.9702,12.9797,37883.0084
2009-02-13 12:00:00,27.44,27.49,27.4,27.41,37743.73259052925,12.9749,12.9986,12.956,12.9607,37743.7326
2009-02-13 12:10:00,27.4,27.44,27.28,27.29,37883.008356545964,12.956,12.9749,12.8993,12.904,37883.0084
2009-02-13 12:20:00,27.28,27.32,27.27,27.29,32869.08077994429,12.8993,12.9182,12.8946,12.904,32869.0808
2009-02-13 12:30:00,27.3,27.32,27.23,27.23,26740.947075208915,12.9087,12.9182,12.8756,12.8756,26740.9471
2009-02-13 12:40:00,27.23,27.23,27.15,27.18,19220.05571030641,12.8756,12.8756,12.8378,12.852,19220.0557
2009-02-13 12:50:00,27.17,27.17,27.08,27.15,24094.707520891367,12.8473,12.8473,12.8047,12.8378,24094.7075
2009-02-13 13:00:00,27.14,27.2,27.11,27.19,24512.534818941505,12.8331,12.8615,12.8189,12.8567,24512.5348
2009-02-13 13:10:00,27.19,27.25,27.13,27.23,19916.43454038997,12.8567,12.8851,12.8284,12.8756,19916.4345
2009-02-13 13:20:00,27.23,27.27,27.21,27.26,28690.807799442897,12.8756,12.8946,12.8662,12.8898,28690.8078
2009-02-13 13:30:00,27.26,27.28,27.23,27.27,20473.537604456826,12.8898,12.8993,12.8756,12.8946,20473.5376
2009-02-13 13:40:00,27.26,27.36,27.24,27.35,54317.54874651811,12.8898,12.9371,12.8804,12.9324,54317.5487
2009-02-13 13:50:00,27.35,27.43,27.35,27.42,22423.398328690808,12.9324,12.9702,12.9324,12.9655,22423.3983
2009-02-13 14:00:00,27.42,27.48,27.35,27.36,31058.49582172702,12.9655,12.9938,12.9324,12.9371,31058.4958
2009-02-13 14:10:00,27.36,27.46,27.36,27.45,24094.707520891367,12.9371,12.9844,12.9371,12.9797,24094.7075
2009-02-13 14:20:00,27.45,27.48,27.41,27.46,25208.91364902507,12.9797,12.9938,12.9607,12.9844,25208.9136
2009-02-13 14:30:00,27.45,27.45,27.36,27.41,26044.56824512535,12.9797,12.9797,12.9371,12.9607,26044.5682
2009-02-13 14:40:00,27.41,27.43,27.37,27.41,15459.610027855157,12.9607,12.9702,12.9418,12.9607,15459.61
2009-02-13 14:50:00,27.41,27.49,27.38,27.41,25487.4651810585,12.9607,12.9986,12.9466,12.9607,25487.4652
2009-02-13 15:00:00,27.43,27.44,27.29,27.31,39832.86908077994,12.9702,12.9749,12.904,12.9135,39832.8691
2009-02-13 15:10:00,27.33,27.33,27.24,27.27,37186.6295264624,12.9229,12.9229,12.8804,12.8946,37186.6295
2009-02-13 15:20:00,27.26,27.4,27.26,27.38,44986.072423398335,12.8898,12.956,12.8898,12.9466,44986.0724
2009-02-13 15:30:00,27.4,27.48,27.4,27.46,70473.53760445683,12.956,12.9938,12.956,12.9844,70473.5376
2009-02-13 15:40:00,27.45,27.51,27.4,27.49,65877.4373259053,12.9797,13.008,12.956,12.9986,65877.4373
2009-02-13 15:50:00,27.48,27.51,27.31,27.32,205292.4791086351,12.9938,13.008,12.9135,12.9182,205292.4791
2009-02-17 09:30:00,26.57,26.59,26.24,26.24,84540.38997214485,12.5636,12.573,12.4075,12.4075,84540.39
2009-02-17 09:40:00,26.24,26.36,26.19,26.29,79387.18662952646,12.4075,12.4643,12.3839,12.4312,79387.1866
2009-02-17 09:50:00,26.28,26.29,26.14,26.23,67688.02228412256,12.4264,12.4312,12.3602,12.4028,67688.0223
2009-02-17 10:00:00,26.23,26.42,26.23,26.39,77855.15320334262,12.4028,12.4926,12.4028,12.4784,77855.1532
2009-02-17 10:10:00,26.4,26.41,26.3,26.3,94846.79665738162,12.4832,12.4879,12.4359,12.4359,94846.7967
2009-02-17 10:20:00,26.29,26.3,26.23,26.24,123398.3286908078,12.4312,12.4359,12.4028,12.4075,123398.3287
2009-02-17 10:30:00,26.24,26.33,26.23,26.26,70891.36490250696,12.4075,12.4501,12.4028,12.417,70891.3649
2009-02-17 10:40:00,26.27,26.31,26.21,26.27,59192.20055710307,12.4217,12.4406,12.3933,12.4217,59192.2006
2009-02-17 10:50:00,26.29,26.37,26.28,26.34,43871.86629526463,12.4312,12.469,12.4264,12.4548,43871.8663
2009-02-17 11:00:00,26.33,26.33,26.26,26.31,45961.00278551533,12.4501,12.4501,12.417,12.4406,45961.0028
2009-02-17 11:10:00,26.31,26.42,26.31,26.42,31476.32311977716,12.4406,12.4926,12.4406,12.4926,31476.3231
2009-02-17 11:20:00,26.41,26.43,26.39,26.39,32729.80501392758,12.4879,12.4974,12.4784,12.4784,32729.805
2009-02-17 11:30:00,26.39,26.4,26.34,26.36,34679.66573816156,12.4784,12.4832,12.4548,12.4643,34679.6657
2009-02-17 11:40:00,26.36,26.39,26.35,26.35,46100.27855153204,12.4643,12.4784,12.4595,12.4595,46100.2786
2009-02-17 11:50:00,26.35,26.38,26.31,26.34,82172.70194986073,12.4595,12.4737,12.4406,12.4548,82172.7019
2009-02-17 12:00:00,26.35,26.41,26.34,26.36,31754.874651810587,12.4595,12.4879,12.4548,12.4643,31754.8747
2009-02-17 12:10:00,26.37,26.39,26.35,26.36,36629.526462395545,12.469,12.4784,12.4595,12.4643,36629.5265
2009-02-17 12:20:00,26.36,26.43,26.31,26.4,53203.342618384406,12.4643,12.4974,12.4406,12.4832,53203.3426
2009-02-17 12:30:00,26.42,26.46,26.41,26.46,15598.885793871868,12.4926,12.5115,12.4879,12.5115,15598.8858
2009-02-17 12:40:00,26.46,26.48,26.39,26.39,41643.45403899722,12.5115,12.521,12.4784,12.4784,41643.454
2009-02-17 12:50:00,26.39,26.44,26.37,26.43,27298.05013927577,12.4784,12.5021,12.469,12.4974,27298.0501
2009-02-17 13:00:00,26.44,26.44,26.38,26.39,34540.38997214485,12.5021,12.5021,12.4737,12.4784,34540.39
2009-02-17 13:10:00,26.39,26.43,26.36,26.38,28551.532033426185,12.4784,12.4974,12.4643,12.4737,28551.532
2009-02-17 13:20:00,26.39,26.41,26.34,26.37,40250.696378830085,12.4784,12.4879,12.4548,12.469,40250.6964
2009-02-17 13:30:00,26.38,26.47,26.36,26.44,40250.696378830085,12.4737,12.5163,12.4643,12.5021,40250.6964
2009-02-17 13:40:00,26.44,26.58,26.43,26.54,26601.671309192203,12.5021,12.5683,12.4974,12.5494,26601.6713
2009-02-17 13:50:00,26.54,26.55,26.42,26.44,44568.24512534819,12.5494,12.5541,12.4926,12.5021,44568.2451
2009-02-17 14:00:00,26.45,26.54,26.4,26.53,49164.34540389972,12.5068,12.5494,12.4832,12.5446,49164.3454
2009-02-17 14:10:00,26.52,26.6,26.51,26.52,33844.01114206128,12.5399,12.5777,12.5352,12.5399,33844.0111
2009-02-17 14:20:00,26.52,26.55,26.34,26.39,72701.94986072424,12.5399,12.5541,12.4548,12.4784,72701.9499
2009-02-17 14:30:00,26.39,26.53,26.36,26.45,84958.21727019499,12.4784,12.5446,12.4643,12.5068,84958.2173
2009-02-17 14:40:00,26.44,26.45,26.35,26.37,40947.07520891365,12.5021,12.5068,12.4595,12.469,40947.0752
2009-02-17 14:50:00,26.38,26.45,26.34,26.45,63509.74930362117,12.4737,12.5068,12.4548,12.5068,63509.7493
2009-02-17 15:00:00,26.43,26.52,26.37,26.51,67548.74651810585,12.4974,12.5399,12.469,12.5352,67548.7465
2009-02-17 15:10:00,26.52,26.54,26.41,26.43,66434.54038997214,12.5399,12.5494,12.4879,12.4974,66434.5404
2009-02-17 15:20:00,26.42,26.49,26.38,26.44,77019.49860724235,12.4926,12.5257,12.4737,12.5021,77019.4986
2009-02-17 15:30:00,26.46,26.7,26.45,26.59,177855.15320334263,12.5115,12.625,12.5068,12.573,177855.1532
2009-02-17 15:40:00,26.59,26.59,26.41,26.43,138022.28412256268,12.573,12.573,12.4879,12.4974,138022.2841
2009-02-17 15:50:00,26.44,26.47,26.31,26.31,281058.49582172703,12.5021,12.5163,12.4406,12.4406,281058.4958
2009-02-18 09:30:00,26.43,26.53,26.26,26.28,61559.88857938719,12.4974,12.5446,12.417,12.4264,61559.8886
2009-02-18 09:40:00,26.31,26.37,26.28,26.32,43593.3147632312,12.4406,12.469,12.4264,12.4453,43593.3148
2009-02-18 09:50:00,26.31,26.32,26.16,26.17,78133.70473537604,12.4406,12.4453,12.3697,12.3744,78133.7047
2009-02-18 10:00:00,26.17,26.2,25.96,25.99,151949.860724234,12.3744,12.3886,12.2751,12.2893,151949.8607
2009-02-18 10:10:00,25.99,26.17,25.95,26.13,106685.23676880224,12.2893,12.3744,12.2704,12.3555,106685.2368
2009-02-18 10:20:00,26.14,26.22,26.06,26.06,45682.45125348189,12.3602,12.3981,12.3224,12.3224,45682.4513
2009-02-18 10:30:00,26.07,26.16,26.06,26.11,50139.27576601672,12.3271,12.3697,12.3224,12.346,50139.2758
2009-02-18 10:40:00,26.11,26.21,26.11,26.14,29247.91086350975,12.346,12.3933,12.346,12.3602,29247.9109
2009-02-18 10:50:00,26.14,26.15,26.06,26.08,67827.29805013927,12.3602,12.365,12.3224,12.3319,67827.2981
2009-02-18 11:00:00,26.08,26.14,26.06,26.14,34401.114206128135,12.3319,12.3602,12.3224,12.3602,34401.1142
2009-02-18 11:10:00,26.14,26.21,26.13,26.14,74512.53481894151,12.3602,12.3933,12.3555,12.3602,74512.5348
2009-02-18 11:20:00,26.14,26.31,26.14,26.29,32729.80501392758,12.3602,12.4406,12.3602,12.4312,32729.805
2009-02-18 11:30:00,26.29,26.3,26.24,26.27,14345.403899721448,12.4312,12.4359,12.4075,12.4217,14345.4039
2009-02-18 11:40:00,26.27,26.39,26.21,26.21,55710.30640668524,12.4217,12.4784,12.3933,12.3933,55710.3064
2009-02-18 11:50:00,26.2,26.22,26.16,26.17,29944.28969359332,12.3886,12.3981,12.3697,12.3744,29944.2897
2009-02-18 12:00:00,26.17,26.32,26.14,26.32,34122.56267409471,12.3744,12.4453,12.3602,12.4453,34122.5627
2009-02-18 12:10:00,26.33,26.39,26.2,26.21,27576.601671309192,12.4501,12.4784,12.3886,12.3933,27576.6017
2009-02-18 12:20:00,26.2,26.24,26.14,26.19,22980.501392757666,12.3886,12.4075,12.3602,12.3839,22980.5014
2009-02-18 12:30:00,26.19,26.22,26.08,26.1,30362.116991643456,12.3839,12.3981,12.3319,12.3413,30362.117
2009-02-18 12:40:00,26.1,26.18,26.1,26.15,63370.47353760446,12.3413,12.3791,12.3413,12.365,63370.4735
2009-02-18 12:50:00,26.14,26.25,26.13,26.25,39832.86908077994,12.3602,12.4122,12.3555,12.4122,39832.8691
2009-02-18 13:00:00,26.25,26.32,26.19,26.25,61559.88857938719,12.4122,12.4453,12.3839,12.4122,61559.8886
2009-02-18 13:10:00,26.24,26.31,26.2,26.2,31894.1504178273,12.4075,12.4406,12.3886,12.3886,31894.1504
2009-02-18 13:20:00,26.21,26.26,26.2,26.25,27576.601671309192,12.3933,12.417,12.3886,12.4122,27576.6017
2009-02-18 13:30:00,26.25,26.26,26.14,26.16,33983.28690807799,12.4122,12.417,12.3602,12.3697,33983.2869
2009-02-18 13:40:00,26.17,26.25,26.11,26.21,55013.92757660167,12.3744,12.4122,12.346,12.3933,55013.9276
2009-02-18 13:50:00,26.2,26.26,26.17,26.21,20612.813370473537,12.3886,12.417,12.3744,12.3933,20612.8134
2009-02-18 14:00:00,26.22,26.26,26.17,26.24,33426.183844011146,12.3981,12.417,12.3744,12.4075,33426.1838
2009-02-18 14:10:00,26.24,26.24,26.07,26.19,61838.44011142062,12.4075,12.4075,12.3271,12.3839,61838.4401
2009-02-18 14:20:00,26.17,26.28,26.17,26.28,33008.356545961,12.3744,12.4264,12.3744,12.4264,33008.3565
2009-02-18 14:30:00,26.29,26.31,26.16,26.19,34679.66573816156,12.4312,12.4406,12.3697,12.3839,34679.6657
2009-02-18 14:40:00,26.19,26.24,26.14,26.2,40250.696378830085,12.3839,12.4075,12.3602,12.3886,40250.6964
2009-02-18 14:50:00,26.21,26.35,26.19,26.33,73119.77715877438,12.3933,12.4595,12.3839,12.4501,73119.7772
2009-02-18 15:00:00,26.33,26.34,26.22,26.24,99860.72423398327,12.4501,12.4548,12.3981,12.4075,99860.7242
2009-02-18 15:10:00,26.24,26.37,26.24,26.32,71448.46796657382,12.4075,12.469,12.4075,12.4453,71448.468
2009-02-18 15:20:00,26.33,26.38,26.22,26.26,74233.98328690809,12.4501,12.4737,12.3981,12.417,74233.9833
2009-02-18 15:30:00,26.26,26.31,26.22,26.28,86072.4233983287,12.417,12.4406,12.3981,12.4264,86072.4234
2009-02-18 15:40:00,26.28,26.36,26.21,26.25,91225.62674094707,12.4264,12.4643,12.3933,12.4122,91225.6267
2009-02-18 15:50:00,26.25,26.34,26.25,26.32,253064.0668523677,12.4122,12.4548,12.4122,12.4453,253064.0669
2009-02-19 09:30:00,26.34,26.57,26.34,26.39,66852.36768802229,12.4548,12.5636,12.4548,12.4784,66852.3677
2009-02-19 09:40:00,26.41,26.55,26.4,26.45,47910.86350974931,12.4879,12.5541,12.4832,12.5068,47910.8635
2009-02-19 09:50:00,26.44,26.46,26.37,26.4,85933.14763231199,12.5021,12.5115,12.469,12.4832,85933.1476
2009-02-19 10:00:00,26.39,26.48,26.36,26.47,51532.03342618384,12.4784,12.521,12.4643,12.5163,51532.0334
2009-02-19 10:10:00,26.45,26.5,26.39,26.39,26323.119777158776,12.5068,12.5305,12.4784,12.4784,26323.1198
2009-02-19 10:20:00,26.39,26.45,26.38,26.44,23955.43175487465,12.4784,12.5068,12.4737,12.5021,23955.4318
2009-02-19 10:30:00,26.44,26.46,26.34,26.39,48746.51810584959,12.5021,12.5115,12.4548,12.4784,48746.5181
2009-02-19 10:40:00,26.39,26.46,26.36,26.39,37186.6295264624,12.4784,12.5115,12.4643,12.4784,37186.6295
2009-02-19 10:50:00,26.39,26.41,26.33,26.34,49303.621169916434,12.4784,12.4879,12.4501,12.4548,49303.6212
2009-02-19 11:00:00,26.34,26.44,26.3,26.38,61977.71587743733,12.4548,12.5021,12.4359,12.4737,61977.7159
2009-02-19 11:10:00,26.39,26.42,26.35,26.35,29108.63509749304,12.4784,12.4926,12.4595,12.4595,29108.6351
2009-02-19 11:20:00,26.36,26.38,26.26,26.28,38579.38718662953,12.4643,12.4737,12.417,12.4264,38579.3872
2009-02-19 11:30:00,26.28,26.28,26.21,26.23,41643.45403899722,12.4264,12.4264,12.3933,12.4028,41643.454
2009-02-19 11:40:00,26.23,26.28,26.15,26.28,48467.96657381616,12.4028,12.4264,12.365,12.4264,48467.9666
2009-02-19 11:50:00,26.27,26.28,26.17,26.2,43732.59052924792,12.4217,12.4264,12.3744,12.3886,43732.5905
2009-02-19 12:00:00,26.2,26.21,26.1,26.16,33426.183844011146,12.3886,12.3933,12.3413,12.3697,33426.1838
2009-02-19 12:10:00,26.16,26.17,26.06,26.11,26740.947075208915,12.3697,12.3744,12.3224,12.346,26740.9471
2009-02-19 12:20:00,26.11,26.15,26.06,26.11,38300.8356545961,12.346,12.365,12.3224,12.346,38300.8357
2009-02-19 12:30:00,26.11,26.16,26.09,26.11,79665.73816155989,12.346,12.3697,12.3366,12.346,79665.7382
2009-02-19 12:40:00,26.11,26.14,26.06,26.06,42061.28133704736,12.346,12.3602,12.3224,12.3224,42061.2813
2009-02-19 12:50:00,26.08,26.16,26.06,26.15,23398.3286908078,12.3319,12.3697,12.3224,12.365,23398.3287
2009-02-19 13:00:00,26.14,26.26,26.11,26.26,81476.32311977717,12.3602,12.417,12.346,12.417,81476.3231
2009-02-19 13:10:00,26.25,26.27,26.19,26.19,442757.6601671309,12.4122,12.4217,12.3839,12.3839,442757.6602
2009-02-19 13:20:00,26.19,26.23,26.19,26.21,33983.28690807799,12.3839,12.4028,12.3839,12.3933,33983.2869
2009-02-19 13:30:00,26.21,26.21,26.14,26.17,19080.77994428969,12.3933,12.3933,12.3602,12.3744,19080.7799
2009-02-19 13:40:00,26.17,26.2,26.14,26.19,21587.74373259053,12.3744,12.3886,12.3602,12.3839,21587.7437
2009-02-19 13:50:00,26.21,26.22,26.16,26.21,270194.9860724234,12.3933,12.3981,12.3697,12.3933,270194.9861
2009-02-19 14:00:00,26.21,26.21,26.17,26.18,43871.86629526463,12.3933,12.3933,12.3744,12.3791,43871.8663
2009-02-19 14:10:00,26.19,26.21,26.12,26.13,54874.65181058496,12.3839,12.3933,12.3508,12.3555,54874.6518
2009-02-19 14:20:00,26.14,26.19,26.14,26.18,45961.00278551533,12.3602,12.3839,12.3602,12.3791,45961.0028
2009-02-19 14:30:00,26.18,26.21,26.14,26.21,43454.03899721448,12.3791,12.3933,12.3602,12.3933,43454.039
2009-02-19 14:40:00,26.21,26.21,26.08,26.08,55849.58217270195,12.3933,12.3933,12.3319,12.3319,55849.5822
2009-02-19 14:50:00,26.07,26.21,26.07,26.16,61281.337047353765,12.3271,12.3933,12.3271,12.3697,61281.337
2009-02-19 15:00:00,26.16,26.19,26.11,26.11,84540.38997214485,12.3697,12.3839,12.346,12.346,84540.39
2009-02-19 15:10:00,26.11,26.11,25.95,25.98,93454.03899721448,12.346,12.346,12.2704,12.2846,93454.039
2009-02-19 15:20:00,25.98,26.06,25.97,26.06,145125.34818941506,12.2846,12.3224,12.2798,12.3224,145125.3482
2009-02-19 15:30:00,26.06,26.08,25.91,25.92,170194.9860724234,12.3224,12.3319,12.2515,12.2562,170194.9861
2009-02-19 15:40:00,25.93,26.04,25.92,26.02,209052.92479108635,12.2609,12.3129,12.2562,12.3035,209052.9248
2009-02-19 15:50:00,26.02,26.06,25.94,25.96,533565.4596100278,12.3035,12.3224,12.2657,12.2751,533565.4596
2009-02-20 09:30:00,25.85,25.91,25.68,25.74,510724.23398328695,12.2231,12.2515,12.1427,12.1711,510724.234
2009-02-20 09:40:00,25.74,25.97,25.7,25.91,131058.49582172705,12.1711,12.2798,12.1522,12.2515,131058.4958
2009-02-20 09:50:00,25.91,26.01,25.84,25.88,107242.33983286908,12.2515,12.2988,12.2184,12.2373,107242.3398
2009-02-20 10:00:00,25.88,25.96,25.84,25.92,109192.20055710307,12.2373,12.2751,12.2184,12.2562,109192.2006
2009-02-20 10:10:00,25.93,25.93,25.84,25.88,70473.53760445683,12.2609,12.2609,12.2184,12.2373,70473.5376
2009-02-20 10:20:00,25.88,25.92,25.84,25.91,71169.9164345404,12.2373,12.2562,12.2184,12.2515,71169.9164
2009-02-20 10:30:00,25.9,25.91,25.85,25.88,89275.7660167131,12.2467,12.2515,12.2231,12.2373,89275.766
2009-02-20 10:40:00,25.89,25.96,25.82,25.84,124651.81058495822,12.242,12.2751,12.2089,12.2184,124651.8106
2009-02-20 10:50:00,25.83,25.83,25.73,25.83,102506.96378830084,12.2137,12.2137,12.1664,12.2137,102506.9638
2009-02-20 11:00:00,25.83,25.88,25.79,25.8,26601.671309192203,12.2137,12.2373,12.1947,12.1995,26601.6713
2009-02-20 11:10:00,25.8,25.85,25.72,25.82,47353.760445682456,12.1995,12.2231,12.1616,12.2089,47353.7604
2009-02-20 11:20:00,25.8,25.86,25.8,25.84,100139.27576601673,12.1995,12.2278,12.1995,12.2184,100139.2758
2009-02-20 11:30:00,25.84,25.86,25.75,25.84,116155.98885793872,12.2184,12.2278,12.1758,12.2184,116155.9889
2009-02-20 11:40:00,25.83,25.86,25.79,25.83,58635.09749303621,12.2137,12.2278,12.1947,12.2137,58635.0975
2009-02-20 11:50:00,25.82,25.84,25.78,25.84,44568.24512534819,12.2089,12.2184,12.19,12.2184,44568.2451
2009-02-20 12:00:00,25.82,25.88,25.77,25.88,74930.36211699164,12.2089,12.2373,12.1853,12.2373,74930.3621
2009-02-20 12:10:00,25.88,25.9,25.82,25.85,74791.08635097493,12.2373,12.2467,12.2089,12.2231,74791.0864
2009-02-20 12:20:00,25.83,25.88,25.78,25.84,160584.9582172702,12.2137,12.2373,12.19,12.2184,160584.9582
2009-02-20 12:30:00,25.85,25.85,25.83,25.84,50835.654596100285,12.2231,12.2231,12.2137,12.2184,50835.6546
2009-02-20 12:40:00,25.85,25.86,25.77,25.77,91922.00557103063,12.2231,12.2278,12.1853,12.1853,91922.0056
2009-02-20 12:50:00,25.77,25.78,25.69,25.76,52646.23955431755,12.1853,12.19,12.1475,12.1806,52646.2396
2009-02-20 13:00:00,25.77,25.78,25.69,25.73,68245.12534818942,12.1853,12.19,12.1475,12.1664,68245.1253
2009-02-20 13:10:00,25.73,25.75,25.66,25.73,74930.36211699164,12.1664,12.1758,12.1333,12.1664,74930.3621
2009-02-20 13:20:00,25.73,25.79,25.7,25.71,73398.3286908078,12.1664,12.1947,12.1522,12.1569,73398.3287
2009-02-20 13:30:00,25.7,25.8,25.69,25.77,80919.2200557103,12.1522,12.1995,12.1475,12.1853,80919.2201
2009-02-20 13:40:00,25.78,25.78,25.73,25.75,73119.77715877438,12.19,12.19,12.1664,12.1758,73119.7772
2009-02-20 13:50:00,25.75,25.83,25.73,25.78,70891.36490250696,12.1758,12.2137,12.1664,12.19,70891.3649
2009-02-20 14:00:00,25.79,25.8,25.72,25.74,46796.6573816156,12.1947,12.1995,12.1616,12.1711,46796.6574
2009-02-20 14:10:00,25.73,25.88,25.72,25.8,200417.82729805016,12.1664,12.2373,12.1616,12.1995,200417.8273
2009-02-20 14:20:00,25.8,25.97,25.78,25.83,173537.6044568245,12.1995,12.2798,12.19,12.2137,173537.6045
2009-02-20 14:30:00,25.84,25.96,25.81,25.93,149721.44846796658,12.2184,12.2751,12.2042,12.2609,149721.4485
2009-02-20 14:40:00,25.93,25.97,25.8,25.91,133286.90807799445,12.2609,12.2798,12.1995,12.2515,133286.9081
2009-02-20 14:50:00,25.92,25.94,25.77,25.81,149442.89693593315,12.2562,12.2657,12.1853,12.2042,149442.8969
2009-02-20 15:00:00,25.8,25.8,25.68,25.73,88997.21448467967,12.1995,12.1995,12.1427,12.1664,88997.2145
2009-02-20 15:10:00,25.73,25.76,25.67,25.74,61559.88857938719,12.1664,12.1806,12.138,12.1711,61559.8886
2009-02-20 15:20:00,25.74,25.75,25.66,25.69,141504.1782729805,12.1711,12.1758,12.1333,12.1475,141504.1783
2009-02-20 15:30:00,25.69,25.75,25.65,25.71,251671.30919220057,12.1475,12.1758,12.1285,12.1569,251671.3092
2009-02-20 15:40:00,25.7,25.73,25.67,25.7,300835.65459610027,12.1522,12.1664,12.138,12.1522,300835.6546
2009-02-20 15:50:00,25.7,25.79,25.69,25.76,270752.08913649025,12.1522,12.1947,12.1475,12.1806,270752.0891
2009-02-23 09:30:00,25.83,26.18,25.68,25.7,83565.45961002786,12.2137,12.3791,12.1427,12.1522,83565.4596
2009-02-23 09:40:00,25.7,25.73,25.66,25.7,122144.8467966574,12.1522,12.1664,12.1333,12.1522,122144.8468
2009-02-23 09:50:00,25.69,25.73,25.6,25.7,101392.75766016712,12.1475,12.1664,12.1049,12.1522,101392.7577
2009-02-23 10:00:00,25.7,25.73,25.54,25.65,100696.37883008356,12.1522,12.1664,12.0765,12.1285,100696.3788
2009-02-23 10:10:00,25.65,25.71,25.58,25.7,58495.8217270195,12.1285,12.1569,12.0954,12.1522,58495.8217
2009-02-23 10:20:00,25.71,25.82,25.7,25.75,39415.04178272981,12.1569,12.2089,12.1522,12.1758,39415.0418
2009-02-23 10:30:00,25.75,25.8,25.68,25.71,63927.57660167131,12.1758,12.1995,12.1427,12.1569,63927.5766
2009-02-23 10:40:00,25.7,25.79,25.7,25.73,45125.34818941505,12.1522,12.1947,12.1522,12.1664,45125.3482
2009-02-23 10:50:00,25.73,25.73,25.58,25.59,74930.36211699164,12.1664,12.1664,12.0954,12.1002,74930.3621
2009-02-23 11:00:00,25.58,25.65,25.57,25.63,42757.66016713092,12.0954,12.1285,12.0907,12.1191,42757.6602
2009-02-23 11:10:00,25.63,25.7,25.63,25.64,38300.8356545961,12.1191,12.1522,12.1191,12.1238,38300.8357
2009-02-23 11:20:00,25.65,25.7,25.6,25.66,51392.75766016713,12.1285,12.1522,12.1049,12.1333,51392.7577
2009-02-23 11:30:00,25.66,25.68,25.6,25.65,39693.59331476323,12.1333,12.1427,12.1049,12.1285,39693.5933
2009-02-23 11:40:00,25.65,25.66,25.55,25.57,88440.11142061281,12.1285,12.1333,12.0813,12.0907,88440.1114
2009-02-23 11:50:00,25.57,25.62,25.56,25.62,48467.96657381616,12.0907,12.1144,12.086,12.1144,48467.9666
2009-02-23 12:00:00,25.61,25.63,25.59,25.6,31058.49582172702,12.1096,12.1191,12.1002,12.1049,31058.4958
2009-02-23 12:10:00,25.61,25.66,25.6,25.62,30779.944289693594,12.1096,12.1333,12.1049,12.1144,30779.9443
2009-02-23 12:20:00,25.62,25.67,25.61,25.65,33844.01114206128,12.1144,12.138,12.1096,12.1285,33844.0111
2009-02-23 12:30:00,25.65,25.65,25.6,25.64,32590.529247910865,12.1285,12.1285,12.1049,12.1238,32590.5292
2009-02-23 12:40:00,25.63,25.65,25.56,25.57,56963.78830083566,12.1191,12.1285,12.086,12.0907,56963.7883
2009-02-23 12:50:00,25.57,25.61,25.55,25.56,84958.21727019499,12.0907,12.1096,12.0813,12.086,84958.2173
2009-02-23 13:00:00,25.55,25.6,25.55,25.58,70194.9860724234,12.0813,12.1049,12.0813,12.0954,70194.9861
2009-02-23 13:10:00,25.59,25.65,25.58,25.65,47910.86350974931,12.1002,12.1285,12.0954,12.1285,47910.8635
2009-02-23 13:20:00,25.65,25.7,25.63,25.69,60724.23398328691,12.1285,12.1522,12.1191,12.1475,60724.234
2009-02-23 13:30:00,25.69,25.71,25.63,25.7,84818.94150417828,12.1475,12.1569,12.1191,12.1522,84818.9415
2009-02-23 13:40:00,25.71,25.8,25.7,25.78,69220.0557103064,12.1569,12.1995,12.1522,12.19,69220.0557
2009-02-23 13:50:00,25.79,25.8,25.68,25.7,68105.84958217271,12.1947,12.1995,12.1427,12.1522,68105.8496
2009-02-23 14:00:00,25.7,25.76,25.65,25.72,73816.15598885794,12.1522,12.1806,12.1285,12.1616,73816.156
2009-02-23 14:10:00,25.72,25.8,25.71,25.75,66155.98885793872,12.1616,12.1995,12.1569,12.1758,66155.9889
2009-02-23 14:20:00,25.75,25.76,25.7,25.7,84261.83844011143,12.1758,12.1806,12.1522,12.1522,84261.8384
2009-02-23 14:30:00,25.71,25.75,25.66,25.72,82033.42618384401,12.1569,12.1758,12.1333,12.1616,82033.4262
2009-02-23 14:40:00,25.72,25.73,25.58,25.6,105013.92757660168,12.1616,12.1664,12.0954,12.1049,105013.9276
2009-02-23 14:50:00,25.6,25.64,25.5,25.55,101532.03342618384,12.1049,12.1238,12.0576,12.0813,101532.0334
2009-02-23 15:00:00,25.53,25.62,25.5,25.59,99025.06963788302,12.0718,12.1144,12.0576,12.1002,99025.0696
2009-02-23 15:10:00,25.58,25.65,25.52,25.58,75766.01671309193,12.0954,12.1285,12.0671,12.0954,75766.0167
2009-02-23 15:20:00,25.58,25.6,25.47,25.55,121587.74373259052,12.0954,12.1049,12.0434,12.0813,121587.7437
2009-02-23 15:30:00,25.55,25.61,25.53,25.57,100139.27576601673,12.0813,12.1096,12.0718,12.0907,100139.2758
2009-02-23 15:40:00,25.57,25.59,25.52,25.57,127715.87743732592,12.0907,12.1002,12.0671,12.0907,127715.8774
2009-02-23 15:50:00,25.57,25.6,25.5,25.55,433008.35654596105,12.0907,12.1049,12.0576,12.0813,433008.3565
2009-02-24 09:30:00,25.51,25.72,25.42,25.6,120194.9860724234,12.0623,12.1616,12.0198,12.1049,120194.9861
2009-02-24 09:40:00,25.61,25.73,25.5,25.7,41782.72980501393,12.1096,12.1664,12.0576,12.1522,41782.7298
2009-02-24 09:50:00,25.7,25.81,25.58,25.62,68523.67688022285,12.1522,12.2042,12.0954,12.1144,68523.6769
2009-02-24 10:00:00,25.6,25.6,25.45,25.55,70194.9860724234,12.1049,12.1049,12.034,12.0813,70194.9861
2009-02-24 10:10:00,25.56,25.6,25.47,25.5,49442.89693593315,12.086,12.1049,12.0434,12.0576,49442.8969
2009-02-24 10:20:00,25.5,25.57,25.45,25.53,57520.89136490251,12.0576,12.0907,12.034,12.0718,57520.8914
2009-02-24 10:30:00,25.53,25.76,25.53,25.7,75766.01671309193,12.0718,12.1806,12.0718,12.1522,75766.0167
2009-02-24 10:40:00,25.71,25.93,25.7,25.89,50835.654596100285,12.1569,12.2609,12.1522,12.242,50835.6546
2009-02-24 10:50:00,25.91,25.91,25.78,25.8,40668.52367688023,12.2515,12.2515,12.19,12.1995,40668.5237
2009-02-24 11:00:00,25.8,25.82,25.76,25.77,77576.6016713092,12.1995,12.2089,12.1806,12.1853,77576.6017
2009-02-24 11:10:00,25.77,25.83,25.75,25.76,55571.03064066853,12.1853,12.2137,12.1758,12.1806,55571.0306
2009-02-24 11:20:00,25.77,25.9,25.75,25.85,61002.785515320335,12.1853,12.2467,12.1758,12.2231,61002.7855
2009-02-24 11:30:00,25.84,25.86,25.8,25.83,72701.94986072424,12.2184,12.2278,12.1995,12.2137,72701.9499
2009-02-24 11:40:00,25.83,25.88,25.76,25.76,47771.58774373259,12.2137,12.2373,12.1806,12.1806,47771.5877
2009-02-24 11:50:00,25.76,25.79,25.73,25.74,51532.03342618384,12.1806,12.1947,12.1664,12.1711,51532.0334
2009-02-24 12:00:00,25.74,25.79,25.7,25.7,57520.89136490251,12.1711,12.1947,12.1522,12.1522,57520.8914
2009-02-24 12:10:00,25.68,25.73,25.66,25.7,53203.342618384406,12.1427,12.1664,12.1333,12.1522,53203.3426
2009-02-24 12:20:00,25.7,25.7,25.64,25.65,35933.14763231198,12.1522,12.1522,12.1238,12.1285,35933.1476
2009-02-24 12:30:00,25.67,25.75,25.64,25.68,48328.690807799445,12.138,12.1758,12.1238,12.1427,48328.6908
2009-02-24 12:40:00,25.68,25.74,25.67,25.69,44289.69359331477,12.1427,12.1711,12.138,12.1475,44289.6936
2009-02-24 12:50:00,25.69,25.7,25.64,25.66,66713.09192200558,12.1475,12.1522,12.1238,12.1333,66713.0919
2009-02-24 13:00:00,25.66,25.68,25.63,25.64,52646.23955431755,12.1333,12.1427,12.1191,12.1238,52646.2396
2009-02-24 13:10:00,25.64,25.64,25.55,25.6,50557.10306406685,12.1238,12.1238,12.0813,12.1049,50557.1031
2009-02-24 13:20:00,25.58,25.69,25.53,25.58,225348.1894150418,12.0954,12.1475,12.0718,12.0954,225348.1894
2009-02-24 13:30:00,25.58,25.6,25.52,25.55,93036.21169916436,12.0954,12.1049,12.0671,12.0813,93036.2117
2009-02-24 13:40:00,25.55,25.56,25.44,25.47,66434.54038997214,12.0813,12.086,12.0292,12.0434,66434.5404
2009-02-24 13:50:00,25.47,25.53,25.46,25.48,59331.47632311978,12.0434,12.0718,12.0387,12.0482,59331.4763
2009-02-24 14:00:00,25.47,25.5,25.42,25.47,83844.01114206128,12.0434,12.0576,12.0198,12.0434,83844.0111
2009-02-24 14:10:00,25.49,25.6,25.47,25.56,81476.32311977717,12.0529,12.1049,12.0434,12.086,81476.3231
2009-02-24 14:20:00,25.56,25.62,25.55,25.58,95821.72701949862,12.086,12.1144,12.0813,12.0954,95821.727
2009-02-24 14:30:00,25.58,25.63,25.55,25.62,81754.87465181059,12.0954,12.1191,12.0813,12.1144,81754.8747
2009-02-24 14:40:00,25.63,25.67,25.58,25.64,74930.36211699164,12.1191,12.138,12.0954,12.1238,74930.3621
2009-02-24 14:50:00,25.63,25.73,25.6,25.67,86350.97493036212,12.1191,12.1664,12.1049,12.138,86350.9749
2009-02-24 15:00:00,25.67,25.73,25.61,25.68,107381.6155988858,12.138,12.1664,12.1096,12.1427,107381.6156
2009-02-24 15:10:00,25.68,25.8,25.67,25.8,69916.43454038998,12.1427,12.1995,12.138,12.1995,69916.4345
2009-02-24 15:20:00,25.8,25.84,25.78,25.8,156128.13370473537,12.1995,12.2184,12.19,12.1995,156128.1337
2009-02-24 15:30:00,25.79,25.83,25.65,25.71,173955.43175487465,12.1947,12.2137,12.1285,12.1569,173955.4318
2009-02-24 15:40:00,25.7,25.76,25.65,25.68,421727.01949860726,12.1522,12.1806,12.1285,12.1427,421727.0195
2009-02-24 15:50:00,25.68,25.7,25.62,25.62,506824.51253481896,12.1427,12.1522,12.1144,12.1144,506824.5125
2009-02-25 09:30:00,25.63,25.63,25.06,25.14,189832.86908078,12.1191,12.1191,11.8496,11.8874,189832.8691
2009-02-25 09:40:00,25.14,25.15,25.04,25.07,129387.18662952646,11.8874,11.8921,11.8401,11.8543,129387.1866
2009-02-25 09:50:00,25.06,25.16,25.04,25.04,174791.08635097495,11.8496,11.8968,11.8401,11.8401,174791.0864
2009-02-25 10:00:00,25.04,25.04,24.86,24.92,127576.6016713092,11.8401,11.8401,11.755,11.7834,127576.6017
2009-02-25 10:10:00,24.91,25.02,24.91,25.02,74791.08635097493,11.7786,11.8306,11.7786,11.8306,74791.0864
2009-02-25 10:20:00,25.02,25.07,24.96,25.07,88997.21448467967,11.8306,11.8543,11.8023,11.8543,88997.2145
2009-02-25 10:30:00,25.08,25.13,25.04,25.12,76323.11977715878,11.859,11.8827,11.8401,11.8779,76323.1198
2009-02-25 10:40:00,25.12,25.14,25.01,25.02,81754.87465181059,11.8779,11.8874,11.8259,11.8306,81754.8747
2009-02-25 10:50:00,25.02,25.05,24.68,24.93,124930.36211699164,11.8306,11.8448,11.6699,11.7881,124930.3621
2009-02-25 11:00:00,24.94,25.06,24.93,25.04,52367.68802228413,11.7928,11.8496,11.7881,11.8401,52367.688
2009-02-25 11:10:00,25.04,25.04,24.94,24.96,47353.760445682456,11.8401,11.8401,11.7928,11.8023,47353.7604
2009-02-25 11:20:00,24.96,25.06,24.96,25.04,47353.760445682456,11.8023,11.8496,11.8023,11.8401,47353.7604
2009-02-25 11:30:00,25.04,25.07,24.96,24.99,62534.818941504185,11.8401,11.8543,11.8023,11.8165,62534.8189
2009-02-25 11:40:00,24.99,25.07,24.97,24.99,89832.86908077994,11.8165,11.8543,11.807,11.8165,89832.8691
2009-02-25 11:50:00,24.99,25.01,24.84,24.86,61420.61281337048,11.8165,11.8259,11.7455,11.755,61420.6128
2009-02-25 12:00:00,24.86,24.88,24.83,24.87,34540.38997214485,11.755,11.7644,11.7408,11.7597,34540.39
2009-02-25 12:10:00,24.87,24.91,24.82,24.87,26044.56824512535,11.7597,11.7786,11.7361,11.7597,26044.5682
2009-02-25 12:20:00,24.88,24.89,24.81,24.82,36490.25069637883,11.7644,11.7692,11.7313,11.7361,36490.2507
2009-02-25 12:30:00,24.81,24.91,24.81,24.91,44150.41782729805,11.7313,11.7786,11.7313,11.7786,44150.4178
2009-02-25 12:40:00,24.92,24.92,24.81,24.87,42339.83286908078,11.7834,11.7834,11.7313,11.7597,42339.8329
2009-02-25 12:50:00,24.87,24.9,24.81,24.89,43593.3147632312,11.7597,11.7739,11.7313,11.7692,43593.3148
2009-02-25 13:00:00,24.89,24.99,24.87,24.93,58077.99442896936,11.7692,11.8165,11.7597,11.7881,58077.9944
2009-02-25 13:10:00,24.93,24.96,24.89,24.94,38579.38718662953,11.7881,11.8023,11.7692,11.7928,38579.3872
2009-02-25 13:20:00,24.94,24.99,24.89,24.98,87047.3537604457,11.7928,11.8165,11.7692,11.8117,87047.3538
2009-02-25 13:30:00,24.98,25.08,24.95,25.04,130083.56545961004,11.8117,11.859,11.7975,11.8401,130083.5655
2009-02-25 13:40:00,25.04,25.19,25.04,25.17,246518.10584958212,11.8401,11.911,11.8401,11.9016,246518.1058
2009-02-25 13:50:00,25.17,25.25,25.12,25.22,87604.45682451254,11.9016,11.9394,11.8779,11.9252,87604.4568
2009-02-25 14:00:00,25.23,25.25,25.01,25.05,93175.48746518108,11.9299,11.9394,11.8259,11.8448,93175.4875
2009-02-25 14:10:00,25.04,25.14,24.96,24.97,105988.85793871866,11.8401,11.8874,11.8023,11.807,105988.8579
2009-02-25 14:20:00,24.98,25.2,24.96,25.2,191086.3509749304,11.8117,11.9158,11.8023,11.9158,191086.351
2009-02-25 14:30:00,25.19,25.26,25.12,25.22,137186.6295264624,11.911,11.9441,11.8779,11.9252,137186.6295
2009-02-25 14:40:00,25.21,25.32,25.19,25.25,83704.73537604457,11.9205,11.9725,11.911,11.9394,83704.7354
2009-02-25 14:50:00,25.24,25.35,25.22,25.28,77576.6016713092,11.9347,11.9867,11.9252,11.9536,77576.6017
2009-02-25 15:00:00,25.29,25.5,25.26,25.46,160445.6824512535,11.9583,12.0576,11.9441,12.0387,160445.6825
2009-02-25 15:10:00,25.46,25.68,25.4,25.63,177158.77437325908,12.0387,12.1427,12.0103,12.1191,177158.7744
2009-02-25 15:20:00,25.63,25.72,25.62,25.66,162534.8189415042,12.1191,12.1616,12.1144,12.1333,162534.8189
2009-02-25 15:30:00,25.66,25.68,25.6,25.62,180779.9442896936,12.1333,12.1427,12.1049,12.1144,180779.9443
2009-02-25 15:40:00,25.62,25.63,25.43,25.46,178133.70473537606,12.1144,12.1191,12.0245,12.0387,178133.7047
2009-02-25 15:50:00,25.47,25.47,25.22,25.27,360027.85515320336,12.0434,12.0434,11.9252,11.9489,360027.8552
2009-02-26 09:30:00,25.34,25.47,25.01,25.08,71866.29526462396,11.982,12.0434,11.8259,11.859,71866.2953
2009-02-26 09:40:00,25.07,25.11,24.97,24.99,49164.34540389972,11.8543,11.8732,11.807,11.8165,49164.3454
2009-02-26 09:50:00,24.99,25.11,24.91,25.05,91364.9025069638,11.8165,11.8732,11.7786,11.8448,91364.9025
2009-02-26 10:00:00,25.05,25.16,24.86,24.95,70334.26183844011,11.8448,11.8968,11.755,11.7975,70334.2618
2009-02-26 10:10:00,24.96,24.97,24.7,24.76,118384.40111420614,11.8023,11.807,11.6793,11.7077,118384.4011
2009-02-26 10:20:00,24.76,24.98,24.76,24.87,85933.14763231199,11.7077,11.8117,11.7077,11.7597,85933.1476
2009-02-26 10:30:00,24.86,24.98,24.79,24.96,102367.68802228411,11.755,11.8117,11.7219,11.8023,102367.688
2009-02-26 10:40:00,24.97,24.99,24.86,24.86,82311.97771587744,11.807,11.8165,11.755,11.755,82311.9777
2009-02-26 10:50:00,24.86,25.01,24.81,24.91,157799.44289693594,11.755,11.8259,11.7313,11.7786,157799.4429
2009-02-26 11:00:00,24.91,24.96,24.75,24.75,113788.3008356546,11.7786,11.8023,11.703,11.703,113788.3008
2009-02-26 11:10:00,24.75,24.8,24.73,24.8,62256.26740947076,11.703,11.7266,11.6935,11.7266,62256.2674
2009-02-26 11:20:00,24.81,24.83,24.68,24.68,110724.23398328692,11.7313,11.7408,11.6699,11.6699,110724.234
2009-02-26 11:30:00,24.69,24.73,24.65,24.69,105431.75487465182,11.6746,11.6935,11.6557,11.6746,105431.7549
2009-02-26 11:40:00,24.68,24.69,24.49,24.51,96100.27855153204,11.6699,11.6746,11.58,11.5895,96100.2786
2009-02-26 11:50:00,24.52,24.52,24.4,24.43,143175.48746518107,11.5942,11.5942,11.5375,11.5517,143175.4875
2009-02-26 12:00:00,24.43,24.43,24.34,24.36,180362.11699164347,11.5517,11.5517,11.5091,11.5186,180362.117
2009-02-26 12:10:00,24.35,24.42,24.33,24.34,114206.12813370474,11.5138,11.5469,11.5044,11.5091,114206.1281
2009-02-26 12:20:00,24.35,24.35,24.17,24.21,196239.55431754875,11.5138,11.5138,11.4287,11.4476,196239.5543
2009-02-26 12:30:00,24.21,24.22,24.04,24.07,180083.56545961005,11.4476,11.4524,11.3673,11.3814,180083.5655
2009-02-26 12:40:00,24.07,24.14,24.07,24.1,179387.18662952646,11.3814,11.4145,11.3814,11.3956,179387.1866
2009-02-26 12:50:00,24.1,24.1,24.02,24.05,158217.27019498608,11.3956,11.3956,11.3578,11.372,158217.2702
2009-02-26 13:00:00,24.05,24.05,23.91,23.92,87047.3537604457,11.372,11.372,11.3058,11.3105,87047.3538
2009-02-26 13:10:00,23.92,23.96,23.89,23.89,108913.64902506964,11.3105,11.3294,11.2963,11.2963,108913.649
2009-02-26 13:20:00,23.9,23.93,23.86,23.91,87047.3537604457,11.3011,11.3152,11.2821,11.3058,87047.3538
2009-02-26 13:30:00,23.92,23.92,23.83,23.83,126323.11977715878,11.3105,11.3105,11.268,11.268,126323.1198
2009-02-26 13:40:00,23.84,23.95,23.83,23.91,170194.9860724234,11.2727,11.3247,11.268,11.3058,170194.9861
2009-02-26 13:50:00,23.92,23.98,23.89,23.98,64066.85236768803,11.3105,11.3389,11.2963,11.3389,64066.8524
2009-02-26 14:00:00,23.97,24.02,23.9,23.95,97493.03621169916,11.3342,11.3578,11.3011,11.3247,97493.0362
2009-02-26 14:10:00,23.95,24.09,23.95,24.05,63788.3008356546,11.3247,11.3909,11.3247,11.372,63788.3008
2009-02-26 14:20:00,24.05,24.1,24.05,24.07,76601.6713091922,11.372,11.3956,11.372,11.3814,76601.6713
2009-02-26 14:30:00,24.07,24.07,23.95,24.02,129108.63509749304,11.3814,11.3814,11.3247,11.3578,129108.6351
2009-02-26 14:40:00,24.01,24.02,23.95,24.0,79944.28969359332,11.3531,11.3578,11.3247,11.3483,79944.2897
2009-02-26 14:50:00,24.0,24.02,23.84,23.87,153760.44568245127,11.3483,11.3578,11.2727,11.2869,153760.4457
2009-02-26 15:00:00,23.86,23.87,23.77,23.82,179944.28969359334,11.2821,11.2869,11.2396,11.2632,179944.2897
2009-02-26 15:10:00,23.83,23.84,23.64,23.66,215738.1615598886,11.268,11.2727,11.1781,11.1876,215738.1616
2009-02-26 15:20:00,23.66,23.67,23.54,23.54,179108.63509749304,11.1876,11.1923,11.1308,11.1308,179108.6351
2009-02-26 15:30:00,23.55,23.69,23.54,23.64,228969.3593314764,11.1356,11.2018,11.1308,11.1781,228969.3593
2009-02-26 15:40:00,23.63,23.72,23.63,23.69,199721.44846796652,11.1734,11.2159,11.1734,11.2018,199721.4485
2009-02-26 15:50:00,23.7,23.73,23.5,23.52,481058.49582172703,11.2065,11.2207,11.1119,11.1214,481058.4958
2009-02-27 09:30:00,23.08,23.64,22.71,22.98,182033.426183844,10.9133,11.1781,10.7384,10.866,182033.4262
2009-02-27 09:40:00,22.95,22.98,22.67,22.83,163649.0250696379,10.8518,10.866,10.7195,10.7951,163649.0251
2009-02-27 09:50:00,22.84,23.18,22.8,22.96,214902.5069637883,10.7998,10.9606,10.7809,10.8566,214902.507
2009-02-27 10:00:00,22.97,23.13,22.88,23.08,159192.20055710306,10.8613,10.937,10.8188,10.9133,159192.2006
2009-02-27 10:10:00,23.08,23.13,23.01,23.12,144846.79665738164,10.9133,10.937,10.8802,10.9322,144846.7967
2009-02-27 10:20:00,23.12,23.21,23.12,23.16,108635.0974930362,10.9322,10.9748,10.9322,10.9511,108635.0975
2009-02-27 10:30:00,23.16,23.18,23.09,23.17,139972.14484679667,10.9511,10.9606,10.918,10.9559,139972.1448
2009-02-27 10:40:00,23.18,23.28,23.15,23.18,101810.58495821728,10.9606,11.0079,10.9464,10.9606,101810.585
2009-02-27 10:50:00,23.18,23.23,23.15,23.18,83147.63231197772,10.9606,10.9842,10.9464,10.9606,83147.6323
2009-02-27 11:00:00,23.2,23.36,23.17,23.34,132451.25348189415,10.9701,11.0457,10.9559,11.0363,132451.2535
2009-02-27 11:10:00,23.34,23.39,23.28,23.33,149721.44846796658,11.0363,11.0599,11.0079,11.0315,149721.4485
2009-02-27 11:20:00,23.33,23.43,23.32,23.43,74930.36211699164,11.0315,11.0788,11.0268,11.0788,74930.3621
2009-02-27 11:30:00,23.43,23.46,23.41,23.43,61977.71587743733,11.0788,11.093,11.0694,11.0788,61977.7159
2009-02-27 11:40:00,23.44,23.57,23.43,23.45,81615.59888579388,11.0835,11.145,11.0788,11.0883,81615.5989
2009-02-27 11:50:00,23.46,23.47,23.36,23.44,58217.27019498608,11.093,11.0977,11.0457,11.0835,58217.2702
2009-02-27 12:00:00,23.44,23.59,23.44,23.55,51949.86072423399,11.0835,11.1545,11.0835,11.1356,51949.8607
2009-02-27 12:10:00,23.55,23.58,23.46,23.49,69080.7799442897,11.1356,11.1497,11.093,11.1072,69080.7799
2009-02-27 12:20:00,23.49,23.54,23.48,23.5,51114.20612813371,11.1072,11.1308,11.1025,11.1119,51114.2061
2009-02-27 12:30:00,23.5,23.52,23.39,23.39,30779.944289693594,11.1119,11.1214,11.0599,11.0599,30779.9443
2009-02-27 12:40:00,23.39,23.45,23.37,23.42,46935.93314763231,11.0599,11.0883,11.0504,11.0741,46935.9331
2009-02-27 12:50:00,23.44,23.46,23.4,23.46,40389.9721448468,11.0835,11.093,11.0646,11.093,40389.9721
2009-02-27 13:00:00,23.46,23.53,23.46,23.48,35515.32033426184,11.093,11.1261,11.093,11.1025,35515.3203
2009-02-27 13:10:00,23.46,23.49,23.43,23.46,61142.06128133705,11.093,11.1072,11.0788,11.093,61142.0613
2009-02-27 13:20:00,23.46,23.5,23.44,23.48,37186.6295264624,11.093,11.1119,11.0835,11.1025,37186.6295
2009-02-27 13:30:00,23.49,23.53,23.31,23.36,89275.7660167131,11.1072,11.1261,11.0221,11.0457,89275.766
2009-02-27 13:40:00,23.36,23.44,23.35,23.43,42339.83286908078,11.0457,11.0835,11.041,11.0788,42339.8329
2009-02-27 13:50:00,23.44,23.51,23.43,23.5,44846.796657381616,11.0835,11.1166,11.0788,11.1119,44846.7967
2009-02-27 14:00:00,23.49,23.57,23.48,23.53,50696.378830083566,11.1072,11.145,11.1025,11.1261,50696.3788
2009-02-27 14:10:00,23.52,23.56,23.47,23.54,86768.80222841226,11.1214,11.1403,11.0977,11.1308,86768.8022
2009-02-27 14:20:00,23.56,23.57,23.46,23.47,91364.9025069638,11.1403,11.145,11.093,11.0977,91364.9025
2009-02-27 14:30:00,23.47,23.49,23.41,23.44,105571.03064066853,11.0977,11.1072,11.0694,11.0835,105571.0306
2009-02-27 14:40:00,23.44,23.53,23.43,23.52,94289.69359331476,11.0835,11.1261,11.0788,11.1214,94289.6936
2009-02-27 14:50:00,23.52,23.58,23.44,23.46,106685.23676880224,11.1214,11.1497,11.0835,11.093,106685.2368
2009-02-27 15:00:00,23.45,23.46,23.36,23.39,121866.29526462396,11.0883,11.093,11.0457,11.0599,121866.2953
2009-02-27 15:10:00,23.39,23.39,23.25,23.31,229108.63509749304,11.0599,11.0599,10.9937,11.0221,229108.6351
2009-02-27 15:20:00,23.3,23.39,23.28,23.3,218941.504178273,11.0173,11.0599,11.0079,11.0173,218941.5042
2009-02-27 15:30:00,23.3,23.41,23.23,23.29,220194.9860724234,11.0173,11.0694,10.9842,11.0126,220194.9861
2009-02-27 15:40:00,23.28,23.44,23.24,23.41,208077.99442896937,11.0079,11.0835,10.989,11.0694,208077.9944
2009-02-27 15:50:00,23.41,23.43,23.28,23.3,777298.0501392758,11.0694,11.0788,11.0079,11.0173,777298.0501
2009-03-02 09:30:00,23.08,23.28,22.85,22.88,180362.11699164347,10.9133,11.0079,10.8046,10.8188,180362.117
2009-03-02 09:40:00,22.87,22.93,22.74,22.84,51532.03342618384,10.814,10.8424,10.7526,10.7998,51532.0334
2009-03-02 09:50:00,22.86,22.91,22.84,22.88,53064.066852367694,10.8093,10.8329,10.7998,10.8188,53064.0669
2009-03-02 10:00:00,22.88,23.04,22.88,23.03,40807.79944289694,10.8188,10.8944,10.8188,10.8897,40807.7994
2009-03-02 10:10:00,23.04,23.1,23.0,23.05,43732.59052924792,10.8944,10.9228,10.8755,10.8991,43732.5905
2009-03-02 10:20:00,23.05,23.05,23.0,23.0,43314.76323119777,10.8991,10.8991,10.8755,10.8755,43314.7632
2009-03-02 10:30:00,23.0,23.0,22.9,22.9,68802.22841225627,10.8755,10.8755,10.8282,10.8282,68802.2284
2009-03-02 10:40:00,22.9,22.93,22.78,22.92,68105.84958217271,10.8282,10.8424,10.7715,10.8377,68105.8496
2009-03-02 10:50:00,22.93,22.98,22.9,22.97,105153.2033426184,10.8424,10.866,10.8282,10.8613,105153.2033
2009-03-02 11:00:00,22.98,23.02,22.93,22.96,57799.442896935936,10.866,10.8849,10.8424,10.8566,57799.4429
2009-03-02 11:10:00,22.95,22.96,22.9,22.95,75348.1894150418,10.8518,10.8566,10.8282,10.8518,75348.1894
2009-03-02 11:20:00,22.95,22.99,22.83,22.86,69220.0557103064,10.8518,10.8708,10.7951,10.8093,69220.0557
2009-03-02 11:30:00,22.85,22.9,22.81,22.87,71727.01949860725,10.8046,10.8282,10.7857,10.814,71727.0195
2009-03-02 11:40:00,22.86,22.87,22.8,22.8,52924.791086350975,10.8093,10.814,10.7809,10.7809,52924.7911
2009-03-02 11:50:00,22.8,22.82,22.68,22.75,60584.9582172702,10.7809,10.7904,10.7242,10.7573,60584.9582
2009-03-02 12:00:00,22.75,22.77,22.67,22.72,299025.06963788305,10.7573,10.7667,10.7195,10.7431,299025.0696
2009-03-02 12:10:00,22.72,22.72,22.55,22.59,125348.1894150418,10.7431,10.7431,10.6627,10.6816,125348.1894
2009-03-02 12:20:00,22.59,22.72,22.59,22.67,105849.58217270196,10.6816,10.7431,10.6816,10.7195,105849.5822
2009-03-02 12:30:00,22.67,22.72,22.65,22.69,49860.72423398329,10.7195,10.7431,10.71,10.7289,49860.7242
2009-03-02 12:40:00,22.69,22.69,22.55,22.55,67827.29805013927,10.7289,10.7289,10.6627,10.6627,67827.2981
2009-03-02 12:50:00,22.57,22.63,22.55,22.6,66713.09192200558,10.6722,10.7005,10.6627,10.6864,66713.0919
2009-03-02 13:00:00,22.6,22.69,22.6,22.67,95543.17548746518,10.6864,10.7289,10.6864,10.7195,95543.1755
2009-03-02 13:10:00,22.67,22.7,22.59,22.65,103064.06685236769,10.7195,10.7336,10.6816,10.71,103064.0669
2009-03-02 13:20:00,22.66,22.69,22.59,22.62,132729.80501392757,10.7147,10.7289,10.6816,10.6958,132729.805
2009-03-02 13:30:00,22.63,22.63,22.52,22.57,72841.22562674095,10.7005,10.7005,10.6485,10.6722,72841.2256
2009-03-02 13:40:00,22.57,22.63,22.55,22.61,64345.40389972145,10.6722,10.7005,10.6627,10.6911,64345.4039
2009-03-02 13:50:00,22.61,22.68,22.57,22.68,208217.27019498608,10.6911,10.7242,10.6722,10.7242,208217.2702
2009-03-02 14:00:00,22.69,22.69,22.6,22.62,74373.2590529248,10.7289,10.7289,10.6864,10.6958,74373.2591
2009-03-02 14:10:00,22.62,22.65,22.57,22.57,110584.9582172702,10.6958,10.71,10.6722,10.6722,110584.9582
2009-03-02 14:20:00,22.57,22.57,22.46,22.48,83704.73537604457,10.6722,10.6722,10.6202,10.6296,83704.7354
2009-03-02 14:30:00,22.47,22.62,22.44,22.58,84261.83844011143,10.6249,10.6958,10.6107,10.6769,84261.8384
2009-03-02 14:40:00,22.58,22.61,22.52,22.55,73398.3286908078,10.6769,10.6911,10.6485,10.6627,73398.3287
2009-03-02 14:50:00,22.53,22.56,22.47,22.47,87325.90529247912,10.6533,10.6674,10.6249,10.6249,87325.9053
2009-03-02 15:00:00,22.47,22.51,22.4,22.47,119777.15877437328,10.6249,10.6438,10.5918,10.6249,119777.1588
2009-03-02 15:10:00,22.47,22.52,22.38,22.38,192339.8328690808,10.6249,10.6485,10.5823,10.5823,192339.8329
2009-03-02 15:20:00,22.38,22.4,22.3,22.33,155292.4791086351,10.5823,10.5918,10.5445,10.5587,155292.4791
2009-03-02 15:30:00,22.33,22.4,22.21,22.23,298467.9665738162,10.5587,10.5918,10.5019,10.5114,298467.9666
2009-03-02 15:40:00,22.23,22.3,22.11,22.12,518105.8495821728,10.5114,10.5445,10.4547,10.4594,518105.8496
2009-03-02 15:50:00,22.12,22.24,22.11,22.22,513509.7493036212,10.4594,10.5161,10.4547,10.5067,513509.7493
2009-03-03 09:30:00,22.42,22.68,22.24,22.68,99582.17270194986,10.6012,10.7242,10.5161,10.7242,99582.1727
2009-03-03 09:40:00,22.67,22.72,22.59,22.71,69220.0557103064,10.7195,10.7431,10.6816,10.7384,69220.0557
2009-03-03 09:50:00,22.71,22.8,22.66,22.76,109470.7520891365,10.7384,10.7809,10.7147,10.762,109470.7521
2009-03-03 10:00:00,22.76,22.77,22.66,22.7,103899.72144846796,10.762,10.7667,10.7147,10.7336,103899.7214
2009-03-03 10:10:00,22.7,22.71,22.48,22.54,105849.58217270196,10.7336,10.7384,10.6296,10.658,105849.5822
2009-03-03 10:20:00,22.54,22.62,22.46,22.48,53203.342618384406,10.658,10.6958,10.6202,10.6296,53203.3426
2009-03-03 10:30:00,22.49,22.5,22.39,22.42,70473.53760445683,10.6343,10.6391,10.5871,10.6012,70473.5376
2009-03-03 10:40:00,22.42,22.5,22.29,22.29,43314.76323119777,10.6012,10.6391,10.5398,10.5398,43314.7632
2009-03-03 10:50:00,22.29,22.32,22.21,22.24,83286.90807799443,10.5398,10.554,10.5019,10.5161,83286.9081
2009-03-03 11:00:00,22.24,22.27,22.12,22.16,58635.09749303621,10.5161,10.5303,10.4594,10.4783,58635.0975
2009-03-03 11:10:00,22.16,22.16,22.0,22.06,106406.6852367688,10.4783,10.4783,10.4026,10.431,106406.6852
2009-03-03 11:20:00,22.06,22.18,22.06,22.16,103481.89415041784,10.431,10.4878,10.431,10.4783,103481.8942
2009-03-03 11:30:00,22.15,22.16,21.99,22.02,102506.96378830084,10.4736,10.4783,10.3979,10.4121,102506.9638
2009-03-03 11:40:00,22.03,22.09,22.03,22.09,71309.19220055711,10.4168,10.4452,10.4168,10.4452,71309.1922
2009-03-03 11:50:00,22.08,22.1,22.01,22.07,97214.48467966574,10.4405,10.4499,10.4074,10.4357,97214.4847
2009-03-03 12:00:00,22.07,22.16,22.06,22.14,56824.51253481895,10.4357,10.4783,10.431,10.4688,56824.5125
2009-03-03 12:10:00,22.14,22.15,22.07,22.12,146935.9331476323,10.4688,10.4736,10.4357,10.4594,146935.9331
2009-03-03 12:20:00,22.11,22.14,22.06,22.11,138579.38718662952,10.4547,10.4688,10.431,10.4547,138579.3872
2009-03-03 12:30:00,22.11,22.15,22.05,22.07,65738.16155988858,10.4547,10.4736,10.4263,10.4357,65738.1616
2009-03-03 12:40:00,22.07,22.11,22.04,22.05,70194.9860724234,10.4357,10.4547,10.4216,10.4263,70194.9861
2009-03-03 12:50:00,22.06,22.06,21.97,21.99,76880.22284122564,10.431,10.431,10.3885,10.3979,76880.2228
2009-03-03 13:00:00,21.99,21.99,21.88,21.91,70334.26183844011,10.3979,10.3979,10.3459,10.3601,70334.2618
2009-03-03 13:10:00,21.91,21.96,21.88,21.92,153342.6183844011,10.3601,10.3837,10.3459,10.3648,153342.6184
2009-03-03 13:20:00,21.91,21.99,21.91,21.93,93314.76323119778,10.3601,10.3979,10.3601,10.3695,93314.7632
2009-03-03 13:30:00,21.94,21.97,21.93,21.96,92479.1086350975,10.3743,10.3885,10.3695,10.3837,92479.1086
2009-03-03 13:40:00,21.96,22.01,21.91,21.93,91922.00557103063,10.3837,10.4074,10.3601,10.3695,91922.0056
2009-03-03 13:50:00,21.94,22.0,21.91,21.94,179526.46239554317,10.3743,10.4026,10.3601,10.3743,179526.4624
2009-03-03 14:00:00,21.94,21.97,21.91,21.94,253899.721448468,10.3743,10.3885,10.3601,10.3743,253899.7214
2009-03-03 14:10:00,21.95,22.06,21.93,22.05,177298.0501392758,10.379,10.431,10.3695,10.4263,177298.0501
2009-03-03 14:20:00,22.04,22.16,22.03,22.07,111977.71587743734,10.4216,10.4783,10.4168,10.4357,111977.7159
2009-03-03 14:30:00,22.06,22.23,22.04,22.15,190668.52367688023,10.431,10.5114,10.4216,10.4736,190668.5237
2009-03-03 14:40:00,22.15,22.2,22.07,22.17,99442.89693593315,10.4736,10.4972,10.4357,10.483,99442.8969
2009-03-03 14:50:00,22.16,22.29,22.09,22.29,187325.90529247912,10.4783,10.5398,10.4452,10.5398,187325.9053
2009-03-03 15:00:00,22.29,22.34,22.25,22.3,286350.97493036214,10.5398,10.5634,10.5209,10.5445,286350.9749
2009-03-03 15:10:00,22.3,22.37,22.27,22.32,198467.96657381617,10.5445,10.5776,10.5303,10.554,198467.9666
2009-03-03 15:20:00,22.34,22.38,22.16,22.23,195682.4512534819,10.5634,10.5823,10.4783,10.5114,195682.4513
2009-03-03 15:30:00,22.23,22.27,22.12,22.13,159052.92479108635,10.5114,10.5303,10.4594,10.4641,159052.9248
2009-03-03 15:40:00,22.12,22.15,22.11,22.12,153064.0668523677,10.4594,10.4736,10.4547,10.4594,153064.0669
2009-03-03 15:50:00,22.13,22.15,22.06,22.07,404596.1002785516,10.4641,10.4736,10.431,10.4357,404596.1003
2009-03-04 09:30:00,22.2,22.33,22.04,22.21,100974.930362117,10.4972,10.5587,10.4216,10.5019,100974.9304
2009-03-04 09:40:00,22.24,22.25,22.11,22.13,41922.00557103064,10.5161,10.5209,10.4547,10.4641,41922.0056
2009-03-04 09:50:00,22.14,22.17,22.08,22.16,70473.53760445683,10.4688,10.483,10.4405,10.4783,70473.5376
2009-03-04 10:00:00,22.16,22.44,22.15,22.28,106128.1337047354,10.4783,10.6107,10.4736,10.535,106128.1337
2009-03-04 10:10:00,22.27,22.27,22.11,22.17,74233.98328690809,10.5303,10.5303,10.4547,10.483,74233.9833
2009-03-04 10:20:00,22.16,22.16,21.98,22.03,180640.6685236769,10.4783,10.4783,10.3932,10.4168,180640.6685
2009-03-04 10:30:00,22.02,22.09,22.0,22.07,138022.28412256268,10.4121,10.4452,10.4026,10.4357,138022.2841
2009-03-04 10:40:00,22.06,22.29,22.06,22.25,122005.57103064068,10.431,10.5398,10.431,10.5209,122005.571
2009-03-04 10:50:00,22.24,22.29,22.21,22.26,66713.09192200558,10.5161,10.5398,10.5019,10.5256,66713.0919
2009-03-04 11:00:00,22.26,22.39,22.26,22.37,78969.35933147633,10.5256,10.5871,10.5256,10.5776,78969.3593
2009-03-04 11:10:00,22.37,22.41,22.24,22.24,122701.94986072424,10.5776,10.5965,10.5161,10.5161,122701.9499
2009-03-04 11:20:00,22.24,22.27,22.21,22.26,85515.32033426184,10.5161,10.5303,10.5019,10.5256,85515.3203
2009-03-04 11:30:00,22.26,22.39,22.24,22.37,208635.0974930362,10.5256,10.5871,10.5161,10.5776,208635.0975
2009-03-04 11:40:00,22.37,22.37,22.32,22.37,67688.02228412256,10.5776,10.5776,10.554,10.5776,67688.0223
2009-03-04 11:50:00,22.37,22.43,22.37,22.42,130362.11699164346,10.5776,10.606,10.5776,10.6012,130362.117
2009-03-04 12:00:00,22.43,22.49,22.4,22.45,117130.91922005572,10.606,10.6343,10.5918,10.6154,117130.9192
2009-03-04 12:10:00,22.46,22.48,22.39,22.39,62256.26740947076,10.6202,10.6296,10.5871,10.5871,62256.2674
2009-03-04 12:20:00,22.39,22.48,22.39,22.46,42339.83286908078,10.5871,10.6296,10.5871,10.6202,42339.8329
2009-03-04 12:30:00,22.46,22.54,22.44,22.53,30222.841225626744,10.6202,10.658,10.6107,10.6533,30222.8412
2009-03-04 12:40:00,22.53,22.53,22.42,22.42,21587.74373259053,10.6533,10.6533,10.6012,10.6012,21587.7437
2009-03-04 12:50:00,22.42,22.47,22.42,22.44,31337.04735376045,10.6012,10.6249,10.6012,10.6107,31337.0474
2009-03-04 13:00:00,22.44,22.47,22.43,22.45,36350.97493036212,10.6107,10.6249,10.606,10.6154,36350.9749
2009-03-04 13:10:00,22.46,22.56,22.44,22.56,59470.75208913649,10.6202,10.6674,10.6107,10.6674,59470.7521
2009-03-04 13:20:00,22.55,22.59,22.51,22.55,52506.96378830084,10.6627,10.6816,10.6438,10.6627,52506.9638
2009-03-04 13:30:00,22.54,22.58,22.51,22.51,72562.67409470753,10.658,10.6769,10.6438,10.6438,72562.6741
2009-03-04 13:40:00,22.52,22.62,22.52,22.6,53760.44568245126,10.6485,10.6958,10.6485,10.6864,53760.4457
2009-03-04 13:50:00,22.6,22.62,22.58,22.59,58495.8217270195,10.6864,10.6958,10.6769,10.6816,58495.8217
2009-03-04 14:00:00,22.6,22.75,22.57,22.74,88579.38718662954,10.6864,10.7573,10.6722,10.7526,88579.3872
2009-03-04 14:10:00,22.75,22.8,22.71,22.77,83983.286908078,10.7573,10.7809,10.7384,10.7667,83983.2869
2009-03-04 14:20:00,22.77,22.81,22.72,22.75,83844.01114206128,10.7667,10.7857,10.7431,10.7573,83844.0111
2009-03-04 14:30:00,22.75,22.81,22.72,22.76,70752.08913649025,10.7573,10.7857,10.7431,10.762,70752.0891
2009-03-04 14:40:00,22.77,22.83,22.74,22.83,91782.72980501394,10.7667,10.7951,10.7526,10.7951,91782.7298
2009-03-04 14:50:00,22.83,22.89,22.82,22.86,114763.2311977716,10.7951,10.8235,10.7904,10.8093,114763.2312
2009-03-04 15:00:00,22.86,22.88,22.8,22.83,52646.23955431755,10.8093,10.8188,10.7809,10.7951,52646.2396
2009-03-04 15:10:00,22.83,22.92,22.83,22.9,35097.4930362117,10.7951,10.8377,10.7951,10.8282,35097.493
2009-03-04 15:20:00,22.9,22.92,22.81,22.92,70055.71030640669,10.8282,10.8377,10.7857,10.8377,70055.7103
2009-03-04 15:30:00,22.93,22.93,22.82,22.86,104596.10027855154,10.8424,10.8424,10.7904,10.8093,104596.1003
2009-03-04 15:40:00,22.87,22.87,22.73,22.73,88022.28412256268,10.814,10.814,10.7478,10.7478,88022.2841
2009-03-04 15:50:00,22.73,22.76,22.6,22.62,220752.08913649025,10.7478,10.762,10.6864,10.6958,220752.0891
2009-03-05 09:30:00,22.25,22.25,21.82,21.93,115320.33426183843,10.5209,10.5209,10.3175,10.3695,115320.3343
2009-03-05 09:40:00,21.93,22.03,21.87,21.96,73816.15598885794,10.3695,10.4168,10.3412,10.3837,73816.156
2009-03-05 09:50:00,21.95,22.03,21.92,21.99,73537.60445682451,10.379,10.4168,10.3648,10.3979,73537.6045
2009-03-05 10:00:00,22.0,22.17,21.97,22.11,96378.83008356548,10.4026,10.483,10.3885,10.4547,96378.8301
2009-03-05 10:10:00,22.1,22.12,22.01,22.11,54735.37604456825,10.4499,10.4594,10.4074,10.4547,54735.376
2009-03-05 10:20:00,22.09,22.17,22.03,22.13,59749.30362116992,10.4452,10.483,10.4168,10.4641,59749.3036
2009-03-05 10:30:00,22.12,22.22,22.09,22.19,102646.23955431757,10.4594,10.5067,10.4452,10.4925,102646.2396
2009-03-05 10:40:00,22.19,22.28,22.13,22.19,92200.55710306409,10.4925,10.535,10.4641,10.4925,92200.5571
2009-03-05 10:50:00,22.19,22.27,22.16,22.22,88718.66295264625,10.4925,10.5303,10.4783,10.5067,88718.663
2009-03-05 11:00:00,22.22,22.25,22.16,22.19,71309.19220055711,10.5067,10.5209,10.4783,10.4925,71309.1922
2009-03-05 11:10:00,22.18,22.21,21.98,21.98,62813.37047353761,10.4878,10.5019,10.3932,10.3932,62813.3705
2009-03-05 11:20:00,21.97,22.03,21.93,21.99,39972.14484679666,10.3885,10.4168,10.3695,10.3979,39972.1448
2009-03-05 11:30:00,21.99,22.0,21.92,21.93,61699.1643454039,10.3979,10.4026,10.3648,10.3695,61699.1643
2009-03-05 11:40:00,21.93,21.93,21.83,21.86,91225.62674094707,10.3695,10.3695,10.3223,10.3364,91225.6267
2009-03-05 11:50:00,21.86,21.9,21.83,21.9,129387.18662952646,10.3364,10.3554,10.3223,10.3554,129387.1866
2009-03-05 12:00:00,21.9,21.96,21.89,21.94,90668.52367688024,10.3554,10.3837,10.3506,10.3743,90668.5237
2009-03-05 12:10:00,21.93,21.95,21.85,21.85,60724.23398328691,10.3695,10.379,10.3317,10.3317,60724.234
2009-03-05 12:20:00,21.85,21.91,21.82,21.91,29665.73816155989,10.3317,10.3601,10.3175,10.3601,29665.7382
2009-03-05 12:30:00,21.91,21.94,21.82,21.83,66713.09192200558,10.3601,10.3743,10.3175,10.3223,66713.0919
2009-03-05 12:40:00,21.82,21.86,21.76,21.76,74373.2590529248,10.3175,10.3364,10.2892,10.2892,74373.2591
2009-03-05 12:50:00,21.76,21.82,21.76,21.81,34540.38997214485,10.2892,10.3175,10.2892,10.3128,34540.39
2009-03-05 13:00:00,21.81,21.87,21.78,21.85,48467.96657381616,10.3128,10.3412,10.2986,10.3317,48467.9666
2009-03-05 13:10:00,21.85,21.93,21.85,21.88,87186.6295264624,10.3317,10.3695,10.3317,10.3459,87186.6295
2009-03-05 13:20:00,21.88,21.88,21.77,21.81,48328.690807799445,10.3459,10.3459,10.2939,10.3128,48328.6908
2009-03-05 13:30:00,21.81,21.81,21.76,21.81,29108.63509749304,10.3128,10.3128,10.2892,10.3128,29108.6351
2009-03-05 13:40:00,21.81,21.83,21.68,21.75,62256.26740947076,10.3128,10.3223,10.2513,10.2844,62256.2674
2009-03-05 13:50:00,21.75,21.83,21.73,21.81,41225.62674094708,10.2844,10.3223,10.275,10.3128,41225.6267
2009-03-05 14:00:00,21.8,21.81,21.76,21.79,41364.902506963794,10.3081,10.3128,10.2892,10.3033,41364.9025
2009-03-05 14:10:00,21.79,21.85,21.76,21.83,74094.70752089137,10.3033,10.3317,10.2892,10.3223,74094.7075
2009-03-05 14:20:00,21.82,21.82,21.73,21.75,56128.13370473538,10.3175,10.3175,10.275,10.2844,56128.1337
2009-03-05 14:30:00,21.74,21.81,21.68,21.76,136211.69916434542,10.2797,10.3128,10.2513,10.2892,136211.6992
2009-03-05 14:40:00,21.76,21.81,21.69,21.73,54178.2729805014,10.2892,10.3128,10.2561,10.275,54178.273
2009-03-05 14:50:00,21.73,21.78,21.68,21.72,61420.61281337048,10.275,10.2986,10.2513,10.2702,61420.6128
2009-03-05 15:00:00,21.72,21.88,21.71,21.82,113231.19777158774,10.2702,10.3459,10.2655,10.3175,113231.1978
2009-03-05 15:10:00,21.82,21.86,21.76,21.78,130083.56545961004,10.3175,10.3364,10.2892,10.2986,130083.5655
2009-03-05 15:20:00,21.78,21.83,21.7,21.76,120194.9860724234,10.2986,10.3223,10.2608,10.2892,120194.9861
2009-03-05 15:30:00,21.76,21.79,21.63,21.65,149303.62116991644,10.2892,10.3033,10.2277,10.2371,149303.6212
2009-03-05 15:40:00,21.65,21.79,21.6,21.77,254178.2729805014,10.2371,10.3033,10.2135,10.2939,254178.273
2009-03-05 15:50:00,21.78,21.78,21.67,21.74,261420.61281337048,10.2986,10.2986,10.2466,10.2797,261420.6128
2009-03-06 09:30:00,21.87,22.21,21.65,21.68,87604.45682451254,10.3412,10.5019,10.2371,10.2513,87604.4568
2009-03-06 09:40:00,21.69,22.08,21.6,22.0,148189.41504178275,10.2561,10.4405,10.2135,10.4026,148189.415
2009-03-06 09:50:00,21.99,22.0,21.67,21.67,90529.24791086352,10.3979,10.4026,10.2466,10.2466,90529.2479
2009-03-06 10:00:00,21.68,21.68,21.54,21.55,113091.92200557105,10.2513,10.2513,10.1851,10.1899,113091.922
2009-03-06 10:10:00,21.54,21.6,21.4,21.52,74791.08635097493,10.1851,10.2135,10.1189,10.1757,74791.0864
2009-03-06 10:20:00,21.53,21.72,21.51,21.71,57520.89136490251,10.1804,10.2702,10.1709,10.2655,57520.8914
2009-03-06 10:30:00,21.71,21.73,21.57,21.63,48189.41504178273,10.2655,10.275,10.1993,10.2277,48189.415
2009-03-06 10:40:00,21.62,21.71,21.49,21.53,84958.21727019499,10.223,10.2655,10.1615,10.1804,84958.2173
2009-03-06 10:50:00,21.53,21.53,21.3,21.32,117130.91922005572,10.1804,10.1804,10.0717,10.0811,117130.9192
2009-03-06 11:00:00,21.33,21.42,21.3,21.37,111002.78551532034,10.0858,10.1284,10.0717,10.1048,111002.7855
2009-03-06 11:10:00,21.37,21.4,21.26,21.27,141643.4540389972,10.1048,10.1189,10.0527,10.0575,141643.454
2009-03-06 11:20:00,21.27,21.27,21.19,21.25,49860.72423398329,10.0575,10.0575,10.0196,10.048,49860.7242
2009-03-06 11:30:00,21.25,21.3,21.24,21.25,64206.12813370474,10.048,10.0717,10.0433,10.048,64206.1281
2009-03-06 11:40:00,21.24,21.25,21.1,21.14,69359.33147632312,10.0433,10.048,9.9771,9.996,69359.3315
2009-03-06 11:50:00,21.15,21.29,21.14,21.22,103760.44568245126,10.0007,10.0669,9.996,10.0338,103760.4457
2009-03-06 12:00:00,21.22,21.29,21.18,21.28,115041.78272980504,10.0338,10.0669,10.0149,10.0622,115041.7827
2009-03-06 12:10:00,21.29,21.33,21.24,21.24,63231.197771587744,10.0669,10.0858,10.0433,10.0433,63231.1978
2009-03-06 12:20:00,21.25,21.32,21.2,21.22,56963.78830083566,10.048,10.0811,10.0244,10.0338,56963.7883
2009-03-06 12:30:00,21.22,21.23,21.15,21.22,38579.38718662953,10.0338,10.0386,10.0007,10.0338,38579.3872
2009-03-06 12:40:00,21.22,21.22,21.02,21.06,139415.04178272982,10.0338,10.0338,9.9393,9.9582,139415.0418
2009-03-06 12:50:00,21.06,21.07,21.01,21.02,138579.38718662952,9.9582,9.9629,9.9345,9.9393,138579.3872
2009-03-06 13:00:00,21.02,21.09,21.02,21.07,49721.44846796658,9.9393,9.9724,9.9393,9.9629,49721.4485
2009-03-06 13:10:00,21.07,21.09,20.97,20.99,42757.66016713092,9.9629,9.9724,9.9156,9.9251,42757.6602
2009-03-06 13:20:00,20.99,21.01,20.94,21.0,61699.1643454039,9.9251,9.9345,9.9014,9.9298,61699.1643
2009-03-06 13:30:00,20.99,21.04,20.99,21.01,66155.98885793872,9.9251,9.9487,9.9251,9.9345,66155.9889
2009-03-06 13:40:00,21.01,21.05,20.97,21.01,117827.29805013927,9.9345,9.9534,9.9156,9.9345,117827.2981
2009-03-06 13:50:00,21.02,21.05,20.97,21.04,53621.16991643454,9.9393,9.9534,9.9156,9.9487,53621.1699
2009-03-06 14:00:00,21.04,21.15,21.04,21.11,81058.49582172702,9.9487,10.0007,9.9487,9.9818,81058.4958
2009-03-06 14:10:00,21.12,21.12,20.97,21.02,346657.3816155989,9.9865,9.9865,9.9156,9.9393,346657.3816
2009-03-06 14:20:00,21.02,21.09,20.98,21.09,72701.94986072424,9.9393,9.9724,9.9203,9.9724,72701.9499
2009-03-06 14:30:00,21.09,21.12,21.02,21.09,87743.73259052925,9.9724,9.9865,9.9393,9.9724,87743.7326
2009-03-06 14:40:00,21.09,21.09,20.97,21.0,90250.6963788301,9.9724,9.9724,9.9156,9.9298,90250.6964
2009-03-06 14:50:00,21.01,21.03,20.97,20.98,89415.04178272981,9.9345,9.944,9.9156,9.9203,89415.0418
2009-03-06 15:00:00,20.98,21.04,20.98,21.02,98328.69080779944,9.9203,9.9487,9.9203,9.9393,98328.6908
2009-03-06 15:10:00,21.02,21.07,20.97,21.06,115041.78272980504,9.9393,9.9629,9.9156,9.9582,115041.7827
2009-03-06 15:20:00,21.06,21.06,20.97,21.03,130362.11699164346,9.9582,9.9582,9.9156,9.944,130362.117
2009-03-06 15:30:00,21.03,21.17,21.01,21.08,139136.4902506964,9.944,10.0102,9.9345,9.9676,139136.4903
2009-03-06 15:40:00,21.08,21.32,21.08,21.27,272562.6740947076,9.9676,10.0811,9.9676,10.0575,272562.6741
2009-03-06 15:50:00,21.26,21.45,21.23,21.4,632451.2534818941,10.0527,10.1426,10.0386,10.1189,632451.2535
2009-03-09 09:30:00,21.12,21.32,21.04,21.12,111142.06128133704,9.9865,10.0811,9.9487,9.9865,111142.0613
2009-03-09 09:40:00,21.12,21.35,21.11,21.35,88300.8356545961,9.9865,10.0953,9.9818,10.0953,88300.8357
2009-03-09 09:50:00,21.35,21.47,21.31,21.31,93593.3147632312,10.0953,10.152,10.0764,10.0764,93593.3148
2009-03-09 10:00:00,21.33,21.6,21.32,21.6,118384.40111420614,10.0858,10.2135,10.0811,10.2135,118384.4011
2009-03-09 10:10:00,21.6,21.83,21.6,21.78,163649.0250696379,10.2135,10.3223,10.2135,10.2986,163649.0251
2009-03-09 10:20:00,21.78,21.97,21.78,21.93,113788.3008356546,10.2986,10.3885,10.2986,10.3695,113788.3008
2009-03-09 10:30:00,21.93,21.94,21.6,21.63,107103.06406685236,10.3695,10.3743,10.2135,10.2277,107103.0641
2009-03-09 10:40:00,21.63,21.71,21.55,21.67,96378.83008356548,10.2277,10.2655,10.1899,10.2466,96378.8301
2009-03-09 10:50:00,21.68,21.73,21.53,21.55,47493.03621169917,10.2513,10.275,10.1804,10.1899,47493.0362
2009-03-09 11:00:00,21.55,21.6,21.43,21.45,54456.82451253482,10.1899,10.2135,10.1331,10.1426,54456.8245
2009-03-09 11:10:00,21.45,21.56,21.45,21.48,37604.45682451253,10.1426,10.1946,10.1426,10.1568,37604.4568
2009-03-09 11:20:00,21.48,21.58,21.42,21.57,56824.51253481895,10.1568,10.204,10.1284,10.1993,56824.5125
2009-03-09 11:30:00,21.57,21.63,21.48,21.6,47493.03621169917,10.1993,10.2277,10.1568,10.2135,47493.0362
2009-03-09 11:40:00,21.6,21.63,21.55,21.6,31754.874651810587,10.2135,10.2277,10.1899,10.2135,31754.8747
2009-03-09 11:50:00,21.61,21.62,21.41,21.48,35097.4930362117,10.2182,10.223,10.1237,10.1568,35097.493
2009-03-09 12:00:00,21.48,21.5,21.43,21.46,38718.66295264624,10.1568,10.1662,10.1331,10.1473,38718.663
2009-03-09 12:10:00,21.45,21.56,21.45,21.55,37465.18105849582,10.1426,10.1946,10.1426,10.1899,37465.1811
2009-03-09 12:20:00,21.56,21.62,21.51,21.54,37047.35376044569,10.1946,10.223,10.1709,10.1851,37047.3538
2009-03-09 12:30:00,21.55,21.61,21.4,21.4,59610.02785515321,10.1899,10.2182,10.1189,10.1189,59610.0279
2009-03-09 12:40:00,21.4,21.44,21.36,21.38,73676.88022284122,10.1189,10.1379,10.1,10.1095,73676.8802
2009-03-09 12:50:00,21.37,21.43,21.36,21.37,47214.484679665744,10.1048,10.1331,10.1,10.1048,47214.4847
2009-03-09 13:00:00,21.36,21.4,21.35,21.37,106545.96100278552,10.1,10.1189,10.0953,10.1048,106545.961
2009-03-09 13:10:00,21.37,21.43,21.37,21.38,82311.97771587744,10.1048,10.1331,10.1048,10.1095,82311.9777
2009-03-09 13:20:00,21.38,21.43,21.35,21.43,59052.92479108636,10.1095,10.1331,10.0953,10.1331,59052.9248
2009-03-09 13:30:00,21.41,21.45,21.38,21.38,47075.20891364903,10.1237,10.1426,10.1095,10.1095,47075.2089
2009-03-09 13:40:00,21.38,21.49,21.37,21.49,63370.47353760446,10.1095,10.1615,10.1048,10.1615,63370.4735
2009-03-09 13:50:00,21.49,21.54,21.45,21.48,85097.4930362117,10.1615,10.1851,10.1426,10.1568,85097.493
2009-03-09 14:00:00,21.48,21.62,21.45,21.55,93036.21169916436,10.1568,10.223,10.1426,10.1899,93036.2117
2009-03-09 14:10:00,21.55,21.58,21.48,21.53,59052.92479108636,10.1899,10.204,10.1568,10.1804,59052.9248
2009-03-09 14:20:00,21.53,21.55,21.41,21.46,64066.85236768803,10.1804,10.1899,10.1237,10.1473,64066.8524
2009-03-09 14:30:00,21.46,21.46,21.36,21.4,71448.46796657382,10.1473,10.1473,10.1,10.1189,71448.468
2009-03-09 14:40:00,21.41,21.44,21.36,21.38,75905.29247910864,10.1237,10.1379,10.1,10.1095,75905.2925
2009-03-09 14:50:00,21.38,21.44,21.32,21.34,91364.9025069638,10.1095,10.1379,10.0811,10.0906,91364.9025
2009-03-09 15:00:00,21.35,21.39,21.27,21.32,88300.8356545961,10.0953,10.1142,10.0575,10.0811,88300.8357
2009-03-09 15:10:00,21.32,21.32,21.2,21.27,109888.57938718663,10.0811,10.0811,10.0244,10.0575,109888.5794
2009-03-09 15:20:00,21.25,21.3,21.25,21.25,84401.11420612814,10.048,10.0717,10.048,10.048,84401.1142
2009-03-09 15:30:00,21.25,21.32,21.23,21.24,252367.68802228413,10.048,10.0811,10.0386,10.0433,252367.688
2009-03-09 15:40:00,21.24,21.31,21.23,21.27,151532.03342618386,10.0433,10.0764,10.0386,10.0575,151532.0334
2009-03-09 15:50:00,21.27,21.38,21.25,21.35,311142.06128133705,10.0575,10.1095,10.048,10.0953,311142.0613
2009-03-10 09:30:00,21.65,21.68,21.31,21.67,64066.85236768803,10.2371,10.2513,10.0764,10.2466,64066.8524
2009-03-10 09:40:00,21.67,21.88,21.65,21.88,60445.68245125349,10.2466,10.3459,10.2371,10.3459,60445.6825
2009-03-10 09:50:00,21.88,21.97,21.83,21.91,51671.30919220056,10.3459,10.3885,10.3223,10.3601,51671.3092
2009-03-10 10:00:00,21.91,22.01,21.91,21.96,53203.342618384406,10.3601,10.4074,10.3601,10.3837,53203.3426
2009-03-10 10:10:00,21.96,22.06,21.94,21.95,96796.6573816156,10.3837,10.431,10.3743,10.379,96796.6574
2009-03-10 10:20:00,21.95,22.01,21.93,21.96,56406.6852367688,10.379,10.4074,10.3695,10.3837,56406.6852
2009-03-10 10:30:00,21.96,21.96,21.88,21.9,67130.91922005572,10.3837,10.3837,10.3459,10.3554,67130.9192
2009-03-10 10:40:00,21.89,21.93,21.82,21.93,75626.74094707522,10.3506,10.3695,10.3175,10.3695,75626.7409
2009-03-10 10:50:00,21.93,22.06,21.93,21.98,61142.06128133705,10.3695,10.431,10.3695,10.3932,61142.0613
2009-03-10 11:00:00,21.99,22.0,21.91,21.91,56824.51253481895,10.3979,10.4026,10.3601,10.3601,56824.5125
2009-03-10 11:10:00,21.92,22.04,21.86,22.03,65320.33426183844,10.3648,10.4216,10.3364,10.4168,65320.3343
2009-03-10 11:20:00,22.02,22.19,22.0,22.18,59749.30362116992,10.4121,10.4925,10.4026,10.4878,59749.3036
2009-03-10 11:30:00,22.18,22.21,22.16,22.16,47910.86350974931,10.4878,10.5019,10.4783,10.4783,47910.8635
2009-03-10 11:40:00,22.16,22.21,22.16,22.17,37604.45682451253,10.4783,10.5019,10.4783,10.483,37604.4568
2009-03-10 11:50:00,22.17,22.37,22.16,22.37,62952.64623955432,10.483,10.5776,10.4783,10.5776,62952.6462
2009-03-10 12:00:00,22.37,22.42,22.32,22.39,61838.44011142062,10.5776,10.6012,10.554,10.5871,61838.4401
2009-03-10 12:10:00,22.39,22.4,22.34,22.39,52646.23955431755,10.5871,10.5918,10.5634,10.5871,52646.2396
2009-03-10 12:20:00,22.38,22.45,22.38,22.45,37883.008356545964,10.5823,10.6154,10.5823,10.6154,37883.0084
2009-03-10 12:30:00,22.45,22.47,22.42,22.47,43036.21169916435,10.6154,10.6249,10.6012,10.6249,43036.2117
2009-03-10 12:40:00,22.47,22.49,22.44,22.45,46239.55431754875,10.6249,10.6343,10.6107,10.6154,46239.5543
2009-03-10 12:50:00,22.45,22.45,22.39,22.43,56128.13370473538,10.6154,10.6154,10.5871,10.606,56128.1337
2009-03-10 13:00:00,22.43,22.44,22.38,22.4,23537.604456824512,10.606,10.6107,10.5823,10.5918,23537.6045
2009-03-10 13:10:00,22.4,22.44,22.36,22.44,63370.47353760446,10.5918,10.6107,10.5729,10.6107,63370.4735
2009-03-10 13:20:00,22.44,22.47,22.37,22.4,60584.9582172702,10.6107,10.6249,10.5776,10.5918,60584.9582
2009-03-10 13:30:00,22.4,22.52,22.39,22.47,91225.62674094707,10.5918,10.6485,10.5871,10.6249,91225.6267
2009-03-10 13:40:00,22.47,22.57,22.47,22.52,84122.56267409472,10.6249,10.6722,10.6249,10.6485,84122.5627
2009-03-10 13:50:00,22.52,22.55,22.49,22.52,123537.60445682453,10.6485,10.6627,10.6343,10.6485,123537.6045
2009-03-10 14:00:00,22.52,22.55,22.51,22.55,142757.66016713093,10.6485,10.6627,10.6438,10.6627,142757.6602
2009-03-10 14:10:00,22.55,22.61,22.55,22.56,167548.74651810585,10.6627,10.6911,10.6627,10.6674,167548.7465
2009-03-10 14:20:00,22.56,22.57,22.48,22.49,123816.15598885796,10.6674,10.6722,10.6296,10.6343,123816.156
2009-03-10 14:30:00,22.49,22.55,22.47,22.53,125905.29247910864,10.6343,10.6627,10.6249,10.6533,125905.2925
2009-03-10 14:40:00,22.53,22.55,22.42,22.45,105710.30640668524,10.6533,10.6627,10.6012,10.6154,105710.3064
2009-03-10 14:50:00,22.44,22.56,22.44,22.54,66573.81615598887,10.6107,10.6674,10.6107,10.658,66573.8162
2009-03-10 15:00:00,22.53,22.57,22.49,22.54,91782.72980501394,10.6533,10.6722,10.6343,10.658,91782.7298
2009-03-10 15:10:00,22.53,22.55,22.42,22.47,71030.64066852369,10.6533,10.6627,10.6012,10.6249,71030.6407
2009-03-10 15:20:00,22.47,22.52,22.43,22.49,174651.81058495824,10.6249,10.6485,10.606,10.6343,174651.8106
2009-03-10 15:30:00,22.47,22.62,22.46,22.61,167409.47075208914,10.6249,10.6958,10.6202,10.6911,167409.4708
2009-03-10 15:40:00,22.6,22.66,22.53,22.59,284679.6657381616,10.6864,10.7147,10.6533,10.6816,284679.6657
2009-03-10 15:50:00,22.59,22.8,22.59,22.76,527437.3259052925,10.6816,10.7809,10.6816,10.762,527437.3259
2009-03-11 09:30:00,22.86,22.88,22.32,22.5,115877.4373259053,10.8093,10.8188,10.554,10.6391,115877.4373
2009-03-11 09:40:00,22.51,22.89,22.51,22.82,54874.65181058496,10.6438,10.8235,10.6438,10.7904,54874.6518
2009-03-11 09:50:00,22.82,22.97,22.81,22.88,44707.5208913649,10.7904,10.8613,10.7857,10.8188,44707.5209
2009-03-11 10:00:00,22.88,22.9,22.6,22.62,63927.57660167131,10.8188,10.8282,10.6864,10.6958,63927.5766
2009-03-11 10:10:00,22.62,22.67,22.62,22.65,70752.08913649025,10.6958,10.7195,10.6958,10.71,70752.0891
2009-03-11 10:20:00,22.65,22.66,22.42,22.44,117966.573816156,10.71,10.7147,10.6012,10.6107,117966.5738
2009-03-11 10:30:00,22.44,22.47,22.2,22.21,84122.56267409472,10.6107,10.6249,10.4972,10.5019,84122.5627
2009-03-11 10:40:00,22.21,22.21,22.07,22.11,148607.24233983288,10.5019,10.5019,10.4357,10.4547,148607.2423
2009-03-11 10:50:00,22.11,22.16,22.08,22.1,74233.98328690809,10.4547,10.4783,10.4405,10.4499,74233.9833
2009-03-11 11:00:00,22.09,22.11,21.89,21.9,144289.69359331476,10.4452,10.4547,10.3506,10.3554,144289.6936
2009-03-11 11:10:00,21.9,21.91,21.67,21.71,283286.9080779944,10.3554,10.3601,10.2466,10.2655,283286.9081
2009-03-11 11:20:00,21.71,21.72,21.49,21.54,359749.30362116994,10.2655,10.2702,10.1615,10.1851,359749.3036
2009-03-11 11:30:00,21.55,21.58,21.25,21.25,338579.3871866295,10.1899,10.204,10.048,10.048,338579.3872
2009-03-11 11:40:00,21.25,21.32,21.05,21.22,746239.5543175488,10.048,10.0811,9.9534,10.0338,746239.5543
2009-03-11 11:50:00,21.19,21.24,20.96,21.04,375766.0167130919,10.0196,10.0433,9.9109,9.9487,375766.0167
2009-03-11 12:00:00,21.03,21.12,20.67,20.67,445682.4512534819,9.944,9.9865,9.7738,9.7738,445682.4513
2009-03-11 12:10:00,20.67,20.74,20.4,20.64,471448.4679665738,9.7738,9.8069,9.6461,9.7596,471448.468
2009-03-11 12:20:00,20.62,20.68,20.47,20.61,236072.4233983287,9.7501,9.7785,9.6792,9.7454,236072.4234
2009-03-11 12:30:00,20.62,20.85,20.52,20.52,306824.51253481896,9.7501,9.8589,9.7028,9.7028,306824.5125
2009-03-11 12:40:00,20.52,20.72,20.44,20.71,114345.40389972144,9.7028,9.7974,9.665,9.7927,114345.4039
2009-03-11 12:50:00,20.71,20.73,20.65,20.65,66713.09192200558,9.7927,9.8021,9.7643,9.7643,66713.0919
2009-03-11 13:00:00,20.65,20.75,20.65,20.7,49860.72423398329,9.7643,9.8116,9.7643,9.7879,49860.7242
2009-03-11 13:10:00,20.71,20.76,20.61,20.75,130779.9442896936,9.7927,9.8163,9.7454,9.8116,130779.9443
2009-03-11 13:20:00,20.74,20.75,20.52,20.53,63231.197771587744,9.8069,9.8116,9.7028,9.7076,63231.1978
2009-03-11 13:30:00,20.56,20.56,20.2,20.35,292339.8328690808,9.7217,9.7217,9.5515,9.6224,292339.8329
2009-03-11 13:40:00,20.36,20.47,20.33,20.42,155431.75487465182,9.6272,9.6792,9.613,9.6555,155431.7549
2009-03-11 13:50:00,20.41,20.48,20.29,20.37,162116.99164345404,9.6508,9.6839,9.5941,9.6319,162116.9916
2009-03-11 14:00:00,20.37,20.69,20.37,20.66,301810.5849582173,9.6319,9.7832,9.6319,9.769,301810.585
2009-03-11 14:10:00,20.66,20.73,20.49,20.5,173119.77715877438,9.769,9.8021,9.6886,9.6934,173119.7772
2009-03-11 14:20:00,20.49,20.5,20.32,20.33,147493.03621169916,9.6886,9.6934,9.6083,9.613,147493.0362
2009-03-11 14:30:00,20.34,20.41,20.28,20.32,136211.69916434542,9.6177,9.6508,9.5893,9.6083,136211.6992
2009-03-11 14:40:00,20.33,20.33,20.2,20.25,202924.79108635092,9.613,9.613,9.5515,9.5752,202924.7911
2009-03-11 14:50:00,20.25,20.28,20.0,20.03,297771.5877437326,9.5752,9.5893,9.4569,9.4711,297771.5877
2009-03-11 15:00:00,20.02,20.2,19.92,20.14,407103.0640668524,9.4664,9.5515,9.4191,9.5231,407103.0641
2009-03-11 15:10:00,20.14,20.23,20.11,20.19,249582.17270194984,9.5231,9.5657,9.509,9.5468,249582.1727
2009-03-11 15:20:00,20.19,20.28,20.14,20.25,543454.0389972145,9.5468,9.5893,9.5231,9.5752,543454.039
2009-03-11 15:30:00,20.25,20.51,20.23,20.51,953899.721448468,9.5752,9.6981,9.5657,9.6981,953899.7214
2009-03-11 15:40:00,20.51,20.68,20.51,20.68,986768.8022284124,9.6981,9.7785,9.6981,9.7785,986768.8022
2009-03-11 15:50:00,20.68,20.71,20.51,20.53,1125069.6378830085,9.7785,9.7927,9.6981,9.7076,1125069.6379
2009-03-12 09:30:00,20.53,20.81,20.4,20.56,345821.72701949865,9.7076,9.84,9.6461,9.7217,345821.727
2009-03-12 09:40:00,20.56,20.89,20.53,20.83,240529.24791086352,9.7217,9.8778,9.7076,9.8494,240529.2479
2009-03-12 09:50:00,20.83,21.09,20.71,21.04,152367.68802228413,9.8494,9.9724,9.7927,9.9487,152367.688
2009-03-12 10:00:00,21.04,21.12,20.99,21.11,86490.25069637883,9.9487,9.9865,9.9251,9.9818,86490.2507
2009-03-12 10:10:00,21.11,21.24,20.98,21.18,106545.96100278552,9.9818,10.0433,9.9203,10.0149,106545.961
2009-03-12 10:20:00,21.18,21.34,21.18,21.25,78133.70473537604,10.0149,10.0906,10.0149,10.048,78133.7047
2009-03-12 10:30:00,21.26,21.34,21.14,21.26,119777.15877437328,10.0527,10.0906,9.996,10.0527,119777.1588
2009-03-12 10:40:00,21.26,21.48,21.24,21.47,111699.1643454039,10.0527,10.1568,10.0433,10.152,111699.1643
2009-03-12 10:50:00,21.46,21.53,21.41,21.48,141364.9025069638,10.1473,10.1804,10.1237,10.1568,141364.9025
2009-03-12 11:00:00,21.48,21.49,21.35,21.4,87047.3537604457,10.1568,10.1615,10.0953,10.1189,87047.3538
2009-03-12 11:10:00,21.4,21.43,21.37,21.43,53621.16991643454,10.1189,10.1331,10.1048,10.1331,53621.1699
2009-03-12 11:20:00,21.43,21.43,21.32,21.35,77019.49860724235,10.1331,10.1331,10.0811,10.0953,77019.4986
2009-03-12 11:30:00,21.35,21.4,21.34,21.4,44150.41782729805,10.0953,10.1189,10.0906,10.1189,44150.4178
2009-03-12 11:40:00,21.4,21.5,21.37,21.45,99442.89693593315,10.1189,10.1662,10.1048,10.1426,99442.8969
2009-03-12 11:50:00,21.45,21.47,21.35,21.37,50974.930362117,10.1426,10.152,10.0953,10.1048,50974.9304
2009-03-12 12:00:00,21.39,21.45,21.33,21.45,80779.9442896936,10.1142,10.1426,10.0858,10.1426,80779.9443
2009-03-12 12:10:00,21.44,21.44,21.37,21.39,90947.07520891364,10.1379,10.1379,10.1048,10.1142,90947.0752
2009-03-12 12:20:00,21.39,21.45,21.32,21.35,39693.59331476323,10.1142,10.1426,10.0811,10.0953,39693.5933
2009-03-12 12:30:00,21.36,21.45,21.34,21.38,48885.7938718663,10.1,10.1426,10.0906,10.1095,48885.7939
2009-03-12 12:40:00,21.38,21.4,21.37,21.38,54038.99721448468,10.1095,10.1189,10.1048,10.1095,54038.9972
2009-03-12 12:50:00,21.39,21.5,21.38,21.5,91225.62674094707,10.1142,10.1662,10.1095,10.1662,91225.6267
2009-03-12 13:00:00,21.49,21.53,21.38,21.43,68105.84958217271,10.1615,10.1804,10.1095,10.1331,68105.8496
2009-03-12 13:10:00,21.44,21.46,21.37,21.39,35933.14763231198,10.1379,10.1473,10.1048,10.1142,35933.1476
2009-03-12 13:20:00,21.39,21.45,21.37,21.41,68384.40111420614,10.1142,10.1426,10.1048,10.1237,68384.4011
2009-03-12 13:30:00,21.42,21.53,21.41,21.52,106963.78830083566,10.1284,10.1804,10.1237,10.1757,106963.7883
2009-03-12 13:40:00,21.51,21.57,21.51,21.55,101949.860724234,10.1709,10.1993,10.1709,10.1899,101949.8607
2009-03-12 13:50:00,21.55,21.64,21.52,21.56,119359.33147632312,10.1899,10.2324,10.1757,10.1946,119359.3315
2009-03-12 14:00:00,21.56,21.57,21.37,21.4,131197.77158774374,10.1946,10.1993,10.1048,10.1189,131197.7716
2009-03-12 14:10:00,21.4,21.61,21.4,21.6,120612.81337047354,10.1189,10.2182,10.1189,10.2135,120612.8134
2009-03-12 14:20:00,21.6,21.65,21.48,21.49,117548.74651810584,10.2135,10.2371,10.1568,10.1615,117548.7465
2009-03-12 14:30:00,21.49,21.52,21.46,21.48,112813.3704735376,10.1615,10.1757,10.1473,10.1568,112813.3705
2009-03-12 14:40:00,21.49,21.55,21.49,21.53,88579.38718662954,10.1615,10.1899,10.1615,10.1804,88579.3872
2009-03-12 14:50:00,21.54,21.56,21.43,21.45,178133.70473537606,10.1851,10.1946,10.1331,10.1426,178133.7047
2009-03-12 15:00:00,21.44,21.46,21.33,21.4,165738.1615598886,10.1379,10.1473,10.0858,10.1189,165738.1616
2009-03-12 15:10:00,21.39,21.4,21.32,21.35,204038.9972144847,10.1142,10.1189,10.0811,10.0953,204038.9972
2009-03-12 15:20:00,21.37,21.41,21.26,21.3,232172.7019498608,10.1048,10.1237,10.0527,10.0717,232172.7019
2009-03-12 15:30:00,21.3,21.48,21.27,21.46,325208.9136490251,10.0717,10.1568,10.0575,10.1473,325208.9136
2009-03-12 15:40:00,21.46,21.55,21.42,21.48,327994.4289693594,10.1473,10.1899,10.1284,10.1568,327994.429
2009-03-12 15:50:00,21.48,21.54,21.43,21.5,516434.54038997216,10.1568,10.1851,10.1331,10.1662,516434.5404
2009-03-13 09:30:00,21.63,21.81,21.43,21.62,104317.5487465181,10.2277,10.3128,10.1331,10.223,104317.5487
2009-03-13 09:40:00,21.62,21.76,21.54,21.73,115181.05849582174,10.223,10.2892,10.1851,10.275,115181.0585
2009-03-13 09:50:00,21.73,22.02,21.72,22.02,165459.61002785515,10.275,10.4121,10.2702,10.4121,165459.61
2009-03-13 10:00:00,22.02,22.05,21.95,21.97,132590.52924791086,10.4121,10.4263,10.379,10.3885,132590.5292
2009-03-13 10:10:00,21.97,21.98,21.88,21.91,109331.4763231198,10.3885,10.3932,10.3459,10.3601,109331.4763
2009-03-13 10:20:00,21.93,21.98,21.88,21.89,71309.19220055711,10.3695,10.3932,10.3459,10.3506,71309.1922
2009-03-13 10:30:00,21.89,22.05,21.88,22.04,52506.96378830084,10.3506,10.4263,10.3459,10.4216,52506.9638
2009-03-13 10:40:00,22.04,22.25,22.03,22.19,83286.90807799443,10.4216,10.5209,10.4168,10.4925,83286.9081
2009-03-13 10:50:00,22.19,22.19,21.96,21.96,88300.8356545961,10.4925,10.4925,10.3837,10.3837,88300.8357
2009-03-13 11:00:00,21.95,22.08,21.93,22.05,96796.6573816156,10.379,10.4405,10.3695,10.4263,96796.6574
2009-03-13 11:10:00,22.05,22.05,21.97,22.02,85515.32033426184,10.4263,10.4263,10.3885,10.4121,85515.3203
2009-03-13 11:20:00,22.02,22.11,22.0,22.11,42618.38440111421,10.4121,10.4547,10.4026,10.4547,42618.3844
2009-03-13 11:30:00,22.1,22.1,22.0,22.06,54038.99721448468,10.4499,10.4499,10.4026,10.431,54038.9972
2009-03-13 11:40:00,22.06,22.11,21.99,22.03,58913.64902506965,10.431,10.4547,10.3979,10.4168,58913.649
2009-03-13 11:50:00,22.01,22.09,22.01,22.01,64345.40389972145,10.4074,10.4452,10.4074,10.4074,64345.4039
2009-03-13 12:00:00,22.01,22.14,22.01,22.05,68384.40111420614,10.4074,10.4688,10.4074,10.4263,68384.4011
2009-03-13 12:10:00,22.04,22.06,21.97,21.97,38300.8356545961,10.4216,10.431,10.3885,10.3885,38300.8357
2009-03-13 12:20:00,21.96,22.14,21.95,22.13,69916.43454038998,10.3837,10.4688,10.379,10.4641,69916.4345
2009-03-13 12:30:00,22.14,22.21,22.13,22.16,77158.77437325906,10.4688,10.5019,10.4641,10.4783,77158.7744
2009-03-13 12:40:00,22.16,22.31,22.15,22.23,139554.31754874653,10.4783,10.5492,10.4736,10.5114,139554.3175
2009-03-13 12:50:00,22.24,22.34,22.19,22.33,100139.27576601673,10.5161,10.5634,10.4925,10.5587,100139.2758
2009-03-13 13:00:00,22.33,22.37,22.28,22.37,88718.66295264625,10.5587,10.5776,10.535,10.5776,88718.663
2009-03-13 13:10:00,22.37,22.54,22.37,22.5,123816.15598885796,10.5776,10.658,10.5776,10.6391,123816.156
2009-03-13 13:20:00,22.5,22.55,22.47,22.54,66295.26462395543,10.6391,10.6627,10.6249,10.658,66295.2646
2009-03-13 13:30:00,22.54,22.6,22.51,22.53,89415.04178272981,10.658,10.6864,10.6438,10.6533,89415.0418
2009-03-13 13:40:00,22.53,22.55,22.49,22.55,54456.82451253482,10.6533,10.6627,10.6343,10.6627,54456.8245
2009-03-13 13:50:00,22.55,22.68,22.54,22.66,175208.91364902508,10.6627,10.7242,10.658,10.7147,175208.9136
2009-03-13 14:00:00,22.65,22.67,22.59,22.61,164902.5069637883,10.71,10.7195,10.6816,10.6911,164902.507
2009-03-13 14:10:00,22.61,22.62,22.54,22.55,78830.08356545962,10.6911,10.6958,10.658,10.6627,78830.0836
2009-03-13 14:20:00,22.55,22.58,22.5,22.58,87743.73259052925,10.6627,10.6769,10.6391,10.6769,87743.7326
2009-03-13 14:30:00,22.58,22.62,22.55,22.61,128969.35933147631,10.6769,10.6958,10.6627,10.6911,128969.3593
2009-03-13 14:40:00,22.61,22.63,22.57,22.62,159749.30362116994,10.6911,10.7005,10.6722,10.6958,159749.3036
2009-03-13 14:50:00,22.62,22.62,22.52,22.53,88997.21448467967,10.6958,10.6958,10.6485,10.6533,88997.2145
2009-03-13 15:00:00,22.53,22.62,22.51,22.62,96935.93314763231,10.6533,10.6958,10.6438,10.6958,96935.9331
2009-03-13 15:10:00,22.62,22.66,22.59,22.62,111838.4401114206,10.6958,10.7147,10.6816,10.6958,111838.4401
2009-03-13 15:20:00,22.62,22.64,22.59,22.61,127158.77437325906,10.6958,10.7053,10.6816,10.6911,127158.7744
2009-03-13 15:30:00,22.61,22.62,22.52,22.57,125626.74094707522,10.6911,10.6958,10.6485,10.6722,125626.7409
2009-03-13 15:40:00,22.56,22.64,22.56,22.58,257242.3398328691,10.6674,10.7053,10.6674,10.6769,257242.3398
2009-03-13 15:50:00,22.57,22.67,22.57,22.64,362952.64623955433,10.6722,10.7195,10.6722,10.7053,362952.6462
2009-03-16 09:30:00,22.79,23.1,22.62,22.93,99025.06963788302,10.7762,10.9228,10.6958,10.8424,99025.0696
2009-03-16 09:40:00,22.93,23.03,22.85,22.88,61002.785515320335,10.8424,10.8897,10.8046,10.8188,61002.7855
2009-03-16 09:50:00,22.88,22.97,22.79,22.96,66713.09192200558,10.8188,10.8613,10.7762,10.8566,66713.0919
2009-03-16 10:00:00,22.96,22.98,22.85,22.93,58774.373259052925,10.8566,10.866,10.8046,10.8424,58774.3733
2009-03-16 10:10:00,22.92,22.95,22.8,22.88,32729.80501392758,10.8377,10.8518,10.7809,10.8188,32729.805
2009-03-16 10:20:00,22.88,22.92,22.82,22.86,51671.30919220056,10.8188,10.8377,10.7904,10.8093,51671.3092
2009-03-16 10:30:00,22.86,22.95,22.85,22.94,105710.30640668524,10.8093,10.8518,10.8046,10.8471,105710.3064
2009-03-16 10:40:00,22.94,22.95,22.9,22.93,58774.373259052925,10.8471,10.8518,10.8282,10.8424,58774.3733
2009-03-16 10:50:00,22.93,22.94,22.88,22.93,45682.45125348189,10.8424,10.8471,10.8188,10.8424,45682.4513
2009-03-16 11:00:00,22.93,22.95,22.89,22.94,61977.71587743733,10.8424,10.8518,10.8235,10.8471,61977.7159
2009-03-16 11:10:00,22.94,22.95,22.91,22.94,63788.3008356546,10.8471,10.8518,10.8329,10.8471,63788.3008
2009-03-16 11:20:00,22.94,22.95,22.88,22.89,137743.73259052925,10.8471,10.8518,10.8188,10.8235,137743.7326
2009-03-16 11:30:00,22.89,22.91,22.87,22.88,70473.53760445683,10.8235,10.8329,10.814,10.8188,70473.5376
2009-03-16 11:40:00,22.88,22.9,22.83,22.83,45961.00278551533,10.8188,10.8282,10.7951,10.7951,45961.0028
2009-03-16 11:50:00,22.83,22.93,22.8,22.87,135376.04456824512,10.7951,10.8424,10.7809,10.814,135376.0446
2009-03-16 12:00:00,22.88,22.9,22.84,22.85,42339.83286908078,10.8188,10.8282,10.7998,10.8046,42339.8329
2009-03-16 12:10:00,22.85,22.88,22.83,22.83,89275.7660167131,10.8046,10.8188,10.7951,10.7951,89275.766
2009-03-16 12:20:00,22.83,22.85,22.82,22.84,40111.420612813374,10.7951,10.8046,10.7904,10.7998,40111.4206
2009-03-16 12:30:00,22.84,22.95,22.84,22.93,94986.07242339832,10.7998,10.8518,10.7998,10.8424,94986.0724
2009-03-16 12:40:00,22.93,22.93,22.89,22.9,36350.97493036212,10.8424,10.8424,10.8235,10.8282,36350.9749
2009-03-16 12:50:00,22.91,22.93,22.88,22.9,53342.61838440112,10.8329,10.8424,10.8188,10.8282,53342.6184
2009-03-16 13:00:00,22.9,22.91,22.88,22.9,50278.55153203343,10.8282,10.8329,10.8188,10.8282,50278.5515
2009-03-16 13:10:00,22.89,22.9,22.86,22.9,39415.04178272981,10.8235,10.8282,10.8093,10.8282,39415.0418
2009-03-16 13:20:00,22.9,22.91,22.88,22.9,56824.51253481895,10.8282,10.8329,10.8188,10.8282,56824.5125
2009-03-16 13:30:00,22.9,22.93,22.9,22.93,141922.00557103066,10.8282,10.8424,10.8282,10.8424,141922.0056
2009-03-16 13:40:00,22.93,22.95,22.92,22.92,54456.82451253482,10.8424,10.8518,10.8377,10.8377,54456.8245
2009-03-16 13:50:00,22.93,22.94,22.83,22.87,16713.091922005573,10.8424,10.8471,10.7951,10.814,16713.0919
2009-03-16 14:00:00,22.85,22.87,22.8,22.81,37465.18105849582,10.8046,10.814,10.7809,10.7857,37465.1811
2009-03-16 14:10:00,22.81,22.87,22.8,22.85,50000.0,10.7857,10.814,10.7809,10.8046,50000.0
2009-03-16 14:20:00,22.84,22.84,22.77,22.83,58217.27019498608,10.7998,10.7998,10.7667,10.7951,58217.2702
2009-03-16 14:30:00,22.83,22.84,22.78,22.82,72562.67409470753,10.7951,10.7998,10.7715,10.7904,72562.6741
2009-03-16 14:40:00,22.83,22.9,22.52,22.79,233426.1838440112,10.7951,10.8282,10.6485,10.7762,233426.1838
2009-03-16 14:50:00,22.79,22.82,22.72,22.72,46100.27855153204,10.7762,10.7904,10.7431,10.7431,46100.2786
2009-03-16 15:00:00,22.72,22.75,22.66,22.7,45403.89972144847,10.7431,10.7573,10.7147,10.7336,45403.8997
2009-03-16 15:10:00,22.7,22.75,22.62,22.67,57103.06406685237,10.7336,10.7573,10.6958,10.7195,57103.0641
2009-03-16 15:20:00,22.66,22.66,22.46,22.49,102785.51532033426,10.7147,10.7147,10.6202,10.6343,102785.5153
2009-03-16 15:30:00,22.5,22.55,22.43,22.44,108495.8217270195,10.6391,10.6627,10.606,10.6107,108495.8217
2009-03-16 15:40:00,22.43,22.46,22.34,22.34,189832.86908078,10.606,10.6202,10.5634,10.5634,189832.8691
2009-03-16 15:50:00,22.34,22.37,22.29,22.33,483983.286908078,10.5634,10.5776,10.5398,10.5587,483983.2869
2009-03-17 09:30:00,22.27,22.44,22.2,22.27,125766.01671309191,10.5303,10.6107,10.4972,10.5303,125766.0167
2009-03-17 09:40:00,22.27,22.27,22.14,22.23,81058.49582172702,10.5303,10.5303,10.4688,10.5114,81058.4958
2009-03-17 09:50:00,22.21,22.33,22.14,22.14,108077.99442896937,10.5019,10.5587,10.4688,10.4688,108077.9944
2009-03-17 10:00:00,22.14,22.34,22.14,22.29,72841.22562674095,10.4688,10.5634,10.4688,10.5398,72841.2256
2009-03-17 10:10:00,22.28,22.34,22.24,22.29,64345.40389972145,10.535,10.5634,10.5161,10.5398,64345.4039
2009-03-17 10:20:00,22.29,22.37,22.19,22.25,121030.64066852369,10.5398,10.5776,10.4925,10.5209,121030.6407
2009-03-17 10:30:00,22.26,22.37,22.26,22.35,61977.71587743733,10.5256,10.5776,10.5256,10.5681,61977.7159
2009-03-17 10:40:00,22.34,22.45,22.33,22.34,185793.8718662953,10.5634,10.6154,10.5587,10.5634,185793.8719
2009-03-17 10:50:00,22.34,22.4,22.34,22.39,67688.02228412256,10.5634,10.5918,10.5634,10.5871,67688.0223
2009-03-17 11:00:00,22.39,22.39,22.26,22.32,76462.39554317549,10.5871,10.5871,10.5256,10.554,76462.3955
2009-03-17 11:10:00,22.31,22.34,22.27,22.3,61977.71587743733,10.5492,10.5634,10.5303,10.5445,61977.7159
2009-03-17 11:20:00,22.29,22.31,22.23,22.27,179108.63509749304,10.5398,10.5492,10.5114,10.5303,179108.6351
2009-03-17 11:30:00,22.27,22.29,22.26,22.27,47493.03621169917,10.5303,10.5398,10.5256,10.5303,47493.0362
2009-03-17 11:40:00,22.28,22.32,22.27,22.3,93454.03899721448,10.535,10.554,10.5303,10.5445,93454.039
2009-03-17 11:50:00,22.31,22.32,22.28,22.29,66852.36768802229,10.5492,10.554,10.535,10.5398,66852.3677
2009-03-17 12:00:00,22.29,22.32,22.27,22.27,63509.74930362117,10.5398,10.554,10.5303,10.5303,63509.7493
2009-03-17 12:10:00,22.27,22.3,22.27,22.29,43454.03899721448,10.5303,10.5445,10.5303,10.5398,43454.039
2009-03-17 12:20:00,22.29,22.39,22.29,22.36,97632.31197771589,10.5398,10.5871,10.5398,10.5729,97632.312
2009-03-17 12:30:00,22.36,22.54,22.35,22.54,54317.54874651811,10.5729,10.658,10.5681,10.658,54317.5487
2009-03-17 12:40:00,22.54,22.62,22.51,22.53,136908.07799442898,10.658,10.6958,10.6438,10.6533,136908.078
2009-03-17 12:50:00,22.52,22.53,22.43,22.44,68523.67688022285,10.6485,10.6533,10.606,10.6107,68523.6769
2009-03-17 13:00:00,22.42,22.47,22.41,22.47,49442.89693593315,10.6012,10.6249,10.5965,10.6249,49442.8969
2009-03-17 13:10:00,22.47,22.6,22.47,22.57,33286.908077994434,10.6249,10.6864,10.6249,10.6722,33286.9081
2009-03-17 13:20:00,22.57,22.64,22.56,22.6,33147.632311977715,10.6722,10.7053,10.6674,10.6864,33147.6323
2009-03-17 13:30:00,22.6,22.69,22.59,22.67,87743.73259052925,10.6864,10.7289,10.6816,10.7195,87743.7326
2009-03-17 13:40:00,22.67,22.71,22.64,22.66,69916.43454038998,10.7195,10.7384,10.7053,10.7147,69916.4345
2009-03-17 13:50:00,22.65,22.66,22.6,22.62,132451.25348189415,10.71,10.7147,10.6864,10.6958,132451.2535
2009-03-17 14:00:00,22.62,22.62,22.56,22.61,74791.08635097493,10.6958,10.6958,10.6674,10.6911,74791.0864
2009-03-17 14:10:00,22.6,22.62,22.56,22.57,68523.67688022285,10.6864,10.6958,10.6674,10.6722,68523.6769
2009-03-17 14:20:00,22.57,22.61,22.49,22.51,94568.2451253482,10.6722,10.6911,10.6343,10.6438,94568.2451
2009-03-17 14:30:00,22.51,22.55,22.49,22.55,54596.10027855154,10.6438,10.6627,10.6343,10.6627,54596.1003
2009-03-17 14:40:00,22.55,22.61,22.55,22.59,85236.76880222841,10.6627,10.6911,10.6627,10.6816,85236.7688
2009-03-17 14:50:00,22.59,22.6,22.54,22.55,102228.41225626742,10.6816,10.6864,10.658,10.6627,102228.4123
2009-03-17 15:00:00,22.55,22.66,22.51,22.65,91086.35097493036,10.6627,10.7147,10.6438,10.71,91086.351
2009-03-17 15:10:00,22.66,22.68,22.6,22.64,118105.84958217273,10.7147,10.7242,10.6864,10.7053,118105.8496
2009-03-17 15:20:00,22.63,22.69,22.61,22.62,127298.05013927576,10.7005,10.7289,10.6911,10.6958,127298.0501
2009-03-17 15:30:00,22.62,22.64,22.47,22.57,216434.54038997216,10.6958,10.7053,10.6249,10.6722,216434.5404
2009-03-17 15:40:00,22.57,22.7,22.57,22.62,150974.930362117,10.6722,10.7336,10.6722,10.6958,150974.9304
2009-03-17 15:50:00,22.62,22.77,22.62,22.76,307660.16713091923,10.6958,10.7667,10.6958,10.762,307660.1671
2009-03-18 09:30:00,22.69,22.93,22.69,22.91,48746.51810584959,10.7289,10.8424,10.7289,10.8329,48746.5181
2009-03-18 09:40:00,22.89,22.96,22.81,22.89,77298.05013927577,10.8235,10.8566,10.7857,10.8235,77298.0501
2009-03-18 09:50:00,22.88,22.9,22.7,22.72,105431.75487465182,10.8188,10.8282,10.7336,10.7431,105431.7549
2009-03-18 10:00:00,22.73,22.79,22.66,22.66,40807.79944289694,10.7478,10.7762,10.7147,10.7147,40807.7994
2009-03-18 10:10:00,22.67,22.67,22.61,22.65,71169.9164345404,10.7195,10.7195,10.6911,10.71,71169.9164
2009-03-18 10:20:00,22.63,22.72,22.61,22.69,184122.56267409472,10.7005,10.7431,10.6911,10.7289,184122.5627
2009-03-18 10:30:00,22.69,22.7,22.57,22.63,67270.19498607243,10.7289,10.7336,10.6722,10.7005,67270.195
2009-03-18 10:40:00,22.62,22.68,22.6,22.67,46657.38161559889,10.6958,10.7242,10.6864,10.7195,46657.3816
2009-03-18 10:50:00,22.66,22.81,22.65,22.8,27576.601671309192,10.7147,10.7857,10.71,10.7809,27576.6017
2009-03-18 11:00:00,22.81,22.83,22.71,22.71,493454.0389972145,10.7857,10.7951,10.7384,10.7384,493454.039
2009-03-18 11:10:00,22.7,22.76,22.59,22.67,56685.23676880224,10.7336,10.762,10.6816,10.7195,56685.2368
2009-03-18 11:20:00,22.67,22.75,22.67,22.74,45403.89972144847,10.7195,10.7573,10.7195,10.7526,45403.8997
2009-03-18 11:30:00,22.72,22.81,22.72,22.73,29526.46239554317,10.7431,10.7857,10.7431,10.7478,29526.4624
2009-03-18 11:40:00,22.74,22.87,22.74,22.83,47075.20891364903,10.7526,10.814,10.7526,10.7951,47075.2089
2009-03-18 11:50:00,22.83,22.93,22.82,22.92,33426.183844011146,10.7951,10.8424,10.7904,10.8377,33426.1838
2009-03-18 12:00:00,22.93,22.98,22.89,22.9,53064.066852367694,10.8424,10.866,10.8235,10.8282,53064.0669
2009-03-18 12:10:00,22.9,22.96,22.84,22.95,70752.08913649025,10.8282,10.8566,10.7998,10.8518,70752.0891
2009-03-18 12:20:00,22.94,22.97,22.9,22.95,36072.42339832869,10.8471,10.8613,10.8282,10.8518,36072.4234
2009-03-18 12:30:00,22.95,22.95,22.87,22.88,30779.944289693594,10.8518,10.8518,10.814,10.8188,30779.9443
2009-03-18 12:40:00,22.88,22.94,22.88,22.89,55292.4791086351,10.8188,10.8471,10.8188,10.8235,55292.4791
2009-03-18 12:50:00,22.89,23.03,22.84,23.0,80083.56545961004,10.8235,10.8897,10.7998,10.8755,80083.5655
2009-03-18 13:00:00,22.99,23.02,22.95,22.96,40807.79944289694,10.8708,10.8849,10.8518,10.8566,40807.7994
2009-03-18 13:10:00,22.96,22.96,22.86,22.88,50278.55153203343,10.8566,10.8566,10.8093,10.8188,50278.5515
2009-03-18 13:20:00,22.88,22.95,22.88,22.91,32729.80501392758,10.8188,10.8518,10.8188,10.8329,32729.805
2009-03-18 13:30:00,22.91,22.93,22.87,22.91,41782.72980501393,10.8329,10.8424,10.814,10.8329,41782.7298
2009-03-18 13:40:00,22.9,22.98,22.9,22.94,72701.94986072424,10.8282,10.866,10.8282,10.8471,72701.9499
2009-03-18 13:50:00,22.94,22.98,22.9,22.9,100417.82729805016,10.8471,10.866,10.8282,10.8282,100417.8273
2009-03-18 14:00:00,22.9,22.95,22.87,22.93,94289.69359331476,10.8282,10.8518,10.814,10.8424,94289.6936
2009-03-18 14:10:00,22.92,23.41,22.88,23.21,148328.69080779946,10.8377,11.0694,10.8188,10.9748,148328.6908
2009-03-18 14:20:00,23.21,23.62,23.16,23.39,220055.7103064067,10.9748,11.1687,10.9511,11.0599,220055.7103
2009-03-18 14:30:00,23.39,23.46,23.19,23.27,137604.45682451254,11.0599,11.093,10.9653,11.0032,137604.4568
2009-03-18 14:40:00,23.28,23.38,23.18,23.36,133426.18384401116,11.0079,11.0552,10.9606,11.0457,133426.1838
2009-03-18 14:50:00,23.36,23.41,23.21,23.24,123398.3286908078,11.0457,11.0694,10.9748,10.989,123398.3287
2009-03-18 15:00:00,23.23,23.26,23.11,23.23,76601.6713091922,10.9842,10.9984,10.9275,10.9842,76601.6713
2009-03-18 15:10:00,23.23,23.31,23.14,23.16,128830.08356545962,10.9842,11.0221,10.9417,10.9511,128830.0836
2009-03-18 15:20:00,23.15,23.15,22.87,23.03,108077.99442896937,10.9464,10.9464,10.814,10.8897,108077.9944
2009-03-18 15:30:00,23.03,23.08,22.88,22.94,135376.04456824512,10.8897,10.9133,10.8188,10.8471,135376.0446
2009-03-18 15:40:00,22.93,23.08,22.91,23.03,179387.18662952646,10.8424,10.9133,10.8329,10.8897,179387.1866
2009-03-18 15:50:00,23.03,23.09,22.99,23.06,240807.7994428969,10.8897,10.918,10.8708,10.9039,240807.7994
2009-03-19 09:30:00,23.01,23.29,23.0,23.08,126462.39554317547,10.8802,11.0126,10.8755,10.9133,126462.3955
2009-03-19 09:40:00,23.09,23.14,23.03,23.08,103064.06685236769,10.918,10.9417,10.8897,10.9133,103064.0669
2009-03-19 09:50:00,23.09,23.09,23.0,23.0,78272.98050139277,10.918,10.918,10.8755,10.8755,78272.9805
2009-03-19 10:00:00,23.0,23.03,22.88,23.02,86629.52646239554,10.8755,10.8897,10.8188,10.8849,86629.5265
2009-03-19 10:10:00,23.02,23.16,23.0,23.02,82869.0807799443,10.8849,10.9511,10.8755,10.8849,82869.0808
2009-03-19 10:20:00,23.01,23.01,22.95,22.99,75069.63788300836,10.8802,10.8802,10.8518,10.8708,75069.6379
2009-03-19 10:30:00,22.99,23.04,22.95,23.01,100557.10306406686,10.8708,10.8944,10.8518,10.8802,100557.1031
2009-03-19 10:40:00,23.0,23.05,22.91,22.95,80640.66852367688,10.8755,10.8991,10.8329,10.8518,80640.6685
2009-03-19 10:50:00,22.95,22.95,22.85,22.87,160167.13091922007,10.8518,10.8518,10.8046,10.814,160167.1309
2009-03-19 11:00:00,22.87,22.93,22.86,22.88,58356.54596100279,10.814,10.8424,10.8093,10.8188,58356.546
2009-03-19 11:10:00,22.88,22.93,22.87,22.89,80919.2200557103,10.8188,10.8424,10.814,10.8235,80919.2201
2009-03-19 11:20:00,22.9,22.93,22.84,22.87,120194.9860724234,10.8282,10.8424,10.7998,10.814,120194.9861
2009-03-19 11:30:00,22.87,22.87,22.73,22.81,133983.286908078,10.814,10.814,10.7478,10.7857,133983.2869
2009-03-19 11:40:00,22.81,22.84,22.78,22.82,88579.38718662954,10.7857,10.7998,10.7715,10.7904,88579.3872
2009-03-19 11:50:00,22.82,22.88,22.77,22.88,99860.72423398327,10.7904,10.8188,10.7667,10.8188,99860.7242
2009-03-19 12:00:00,22.88,22.89,22.66,22.66,269637.88300835656,10.8188,10.8235,10.7147,10.7147,269637.883
2009-03-19 12:10:00,22.66,22.71,22.65,22.66,46796.6573816156,10.7147,10.7384,10.71,10.7147,46796.6574
2009-03-19 12:20:00,22.67,22.73,22.65,22.69,23398.3286908078,10.7195,10.7478,10.71,10.7289,23398.3287
2009-03-19 12:30:00,22.7,22.76,22.66,22.66,30222.841225626744,10.7336,10.762,10.7147,10.7147,30222.8412
2009-03-19 12:40:00,22.66,22.69,22.65,22.67,18245.125348189416,10.7147,10.7289,10.71,10.7195,18245.1253
2009-03-19 12:50:00,22.67,22.69,22.61,22.61,50278.55153203343,10.7195,10.7289,10.6911,10.6911,50278.5515
2009-03-19 13:00:00,22.6,22.63,22.49,22.5,97910.86350974932,10.6864,10.7005,10.6343,10.6391,97910.8635
2009-03-19 13:10:00,22.5,22.57,22.49,22.55,65181.05849582173,10.6391,10.6722,10.6343,10.6627,65181.0585
2009-03-19 13:20:00,22.55,22.58,22.53,22.56,51392.75766016713,10.6627,10.6769,10.6533,10.6674,51392.7577
2009-03-19 13:30:00,22.56,22.6,22.49,22.55,51392.75766016713,10.6674,10.6864,10.6343,10.6627,51392.7577
2009-03-19 13:40:00,22.55,22.62,22.51,22.6,33983.28690807799,10.6627,10.6958,10.6438,10.6864,33983.2869
2009-03-19 13:50:00,22.6,22.64,22.56,22.62,66155.98885793872,10.6864,10.7053,10.6674,10.6958,66155.9889
2009-03-19 14:00:00,22.62,22.72,22.62,22.63,48607.24233983287,10.6958,10.7431,10.6958,10.7005,48607.2423
2009-03-19 14:10:00,22.64,22.7,22.62,22.62,54874.65181058496,10.7053,10.7336,10.6958,10.6958,54874.6518
2009-03-19 14:20:00,22.62,22.63,22.54,22.55,48607.24233983287,10.6958,10.7005,10.658,10.6627,48607.2423
2009-03-19 14:30:00,22.55,22.61,22.52,22.57,40668.52367688023,10.6627,10.6911,10.6485,10.6722,40668.5237
2009-03-19 14:40:00,22.57,22.59,22.51,22.52,29665.73816155989,10.6722,10.6816,10.6438,10.6485,29665.7382
2009-03-19 14:50:00,22.53,22.55,22.47,22.5,93175.48746518108,10.6533,10.6627,10.6249,10.6391,93175.4875
2009-03-19 15:00:00,22.5,22.58,22.49,22.52,77855.15320334262,10.6391,10.6769,10.6343,10.6485,77855.1532
2009-03-19 15:10:00,22.52,22.57,22.48,22.55,72284.12256267409,10.6485,10.6722,10.6296,10.6627,72284.1226
2009-03-19 15:20:00,22.55,22.6,22.54,22.58,77855.15320334262,10.6627,10.6864,10.658,10.6769,77855.1532
2009-03-19 15:30:00,22.58,22.71,22.53,22.54,151810.58495821728,10.6769,10.7384,10.6533,10.658,151810.585
2009-03-19 15:40:00,22.53,22.63,22.51,22.62,172284.1225626741,10.6533,10.7005,10.6438,10.6958,172284.1226
2009-03-19 15:50:00,22.62,22.62,22.52,22.58,281615.5988857939,10.6958,10.6958,10.6485,10.6769,281615.5989
2009-03-20 09:30:00,22.7,22.96,22.55,22.8,1197075.2089136492,10.7336,10.8566,10.6627,10.7809,1197075.2089
2009-03-20 09:40:00,22.79,22.93,22.79,22.93,122284.1225626741,10.7762,10.8424,10.7762,10.8424,122284.1226
2009-03-20 09:50:00,22.95,23.03,22.78,22.84,44846.796657381616,10.8518,10.8897,10.7715,10.7998,44846.7967
2009-03-20 10:00:00,22.85,22.85,22.64,22.68,34261.83844011142,10.8046,10.8046,10.7053,10.7242,34261.8384
2009-03-20 10:10:00,22.67,22.68,22.56,22.57,27158.774373259053,10.7195,10.7242,10.6674,10.6722,27158.7744
2009-03-20 10:20:00,22.55,22.7,22.55,22.7,33286.908077994434,10.6627,10.7336,10.6627,10.7336,33286.9081
2009-03-20 10:30:00,22.7,22.78,22.7,22.77,23259.05292479109,10.7336,10.7715,10.7336,10.7667,23259.0529
2009-03-20 10:40:00,22.77,22.79,22.72,22.75,22562.674094707523,10.7667,10.7762,10.7431,10.7573,22562.6741
2009-03-20 10:50:00,22.76,22.84,22.74,22.81,28412.25626740948,10.762,10.7998,10.7526,10.7857,28412.2563
2009-03-20 11:00:00,22.8,22.83,22.72,22.75,36629.526462395545,10.7809,10.7951,10.7431,10.7573,36629.5265
2009-03-20 11:10:00,22.74,22.8,22.72,22.79,47214.484679665744,10.7526,10.7809,10.7431,10.7762,47214.4847
2009-03-20 11:20:00,22.79,22.83,22.76,22.78,38440.11142061282,10.7762,10.7951,10.762,10.7715,38440.1114
2009-03-20 11:30:00,22.78,22.84,22.76,22.8,43036.21169916435,10.7715,10.7998,10.762,10.7809,43036.2117
2009-03-20 11:40:00,22.8,22.82,22.72,22.72,27019.49860724234,10.7809,10.7904,10.7431,10.7431,27019.4986
2009-03-20 11:50:00,22.71,22.78,22.7,22.77,35236.76880222841,10.7384,10.7715,10.7336,10.7667,35236.7688
2009-03-20 12:00:00,22.77,22.77,22.67,22.71,17270.194986072423,10.7667,10.7667,10.7195,10.7384,17270.195
2009-03-20 12:10:00,22.68,22.77,22.68,22.77,18523.676880222843,10.7242,10.7667,10.7242,10.7667,18523.6769
2009-03-20 12:20:00,22.78,22.78,22.72,22.72,14345.403899721448,10.7715,10.7715,10.7431,10.7431,14345.4039
2009-03-20 12:30:00,22.72,22.72,22.62,22.62,54178.2729805014,10.7431,10.7431,10.6958,10.6958,54178.273
2009-03-20 12:40:00,22.63,22.65,22.6,22.6,25208.91364902507,10.7005,10.71,10.6864,10.6864,25208.9136
2009-03-20 12:50:00,22.6,22.6,22.44,22.47,36350.97493036212,10.6864,10.6864,10.6107,10.6249,36350.9749
2009-03-20 13:00:00,22.47,22.49,22.45,22.47,16713.091922005573,10.6249,10.6343,10.6154,10.6249,16713.0919
2009-03-20 13:10:00,22.47,22.5,22.45,22.47,20612.813370473537,10.6249,10.6391,10.6154,10.6249,20612.8134
2009-03-20 13:20:00,22.47,22.48,22.4,22.43,60445.68245125349,10.6249,10.6296,10.5918,10.606,60445.6825
2009-03-20 13:30:00,22.42,22.43,22.31,22.31,50557.10306406685,10.6012,10.606,10.5492,10.5492,50557.1031
2009-03-20 13:40:00,22.31,22.34,22.3,22.32,106824.51253481896,10.5492,10.5634,10.5445,10.554,106824.5125
2009-03-20 13:50:00,22.32,22.33,22.21,22.22,69777.15877437327,10.554,10.5587,10.5019,10.5067,69777.1588
2009-03-20 14:00:00,22.22,22.26,22.17,22.21,73259.05292479109,10.5067,10.5256,10.483,10.5019,73259.0529
2009-03-20 14:10:00,22.21,22.23,22.2,22.22,52506.96378830084,10.5019,10.5114,10.4972,10.5067,52506.9638
2009-03-20 14:20:00,22.22,22.27,22.2,22.25,51671.30919220056,10.5067,10.5303,10.4972,10.5209,51671.3092
2009-03-20 14:30:00,22.25,22.27,22.15,22.16,80640.66852367688,10.5209,10.5303,10.4736,10.4783,80640.6685
2009-03-20 14:40:00,22.16,22.19,22.09,22.16,83008.35654596101,10.4783,10.4925,10.4452,10.4783,83008.3565
2009-03-20 14:50:00,22.15,22.27,22.15,22.24,58495.8217270195,10.4736,10.5303,10.4736,10.5161,58495.8217
2009-03-20 15:00:00,22.25,22.32,22.25,22.29,60445.68245125349,10.5209,10.554,10.5209,10.5398,60445.6825
2009-03-20 15:10:00,22.31,22.35,22.27,22.29,49442.89693593315,10.5492,10.5681,10.5303,10.5398,49442.8969
2009-03-20 15:20:00,22.3,22.43,22.29,22.36,76740.94707520891,10.5445,10.606,10.5398,10.5729,76740.9471
2009-03-20 15:30:00,22.37,22.41,22.32,22.33,172562.67409470753,10.5776,10.5965,10.554,10.5587,172562.6741
2009-03-20 15:40:00,22.33,22.39,22.29,22.36,147493.03621169916,10.5587,10.5871,10.5398,10.5729,147493.0362
2009-03-20 15:50:00,22.37,22.37,22.29,22.29,202646.23955431755,10.5776,10.5776,10.5398,10.5398,202646.2396
2009-03-23 09:30:00,22.62,22.85,22.42,22.65,63231.197771587744,10.6958,10.8046,10.6012,10.71,63231.1978
2009-03-23 09:40:00,22.66,22.72,22.49,22.53,44289.69359331477,10.7147,10.7431,10.6343,10.6533,44289.6936
2009-03-23 09:50:00,22.49,22.53,22.41,22.45,50696.378830083566,10.6343,10.6533,10.5965,10.6154,50696.3788
2009-03-23 10:00:00,22.47,22.62,22.47,22.52,76601.6713091922,10.6249,10.6958,10.6249,10.6485,76601.6713
2009-03-23 10:10:00,22.51,22.77,22.42,22.75,204735.37604456823,10.6438,10.7667,10.6012,10.7573,204735.376
2009-03-23 10:20:00,22.75,22.79,22.72,22.74,65320.33426183844,10.7573,10.7762,10.7431,10.7526,65320.3343
2009-03-23 10:30:00,22.75,22.82,22.66,22.69,80919.2200557103,10.7573,10.7904,10.7147,10.7289,80919.2201
2009-03-23 10:40:00,22.7,22.76,22.67,22.76,36490.25069637883,10.7336,10.762,10.7195,10.762,36490.2507
2009-03-23 10:50:00,22.77,22.89,22.75,22.88,43175.48746518106,10.7667,10.8235,10.7573,10.8188,43175.4875
2009-03-23 11:00:00,22.86,22.9,22.83,22.85,51671.30919220056,10.8093,10.8282,10.7951,10.8046,51671.3092
2009-03-23 11:10:00,22.85,22.9,22.85,22.88,28690.807799442897,10.8046,10.8282,10.8046,10.8188,28690.8078
2009-03-23 11:20:00,22.88,22.91,22.88,22.89,53203.342618384406,10.8188,10.8329,10.8188,10.8235,53203.3426
2009-03-23 11:30:00,22.89,22.95,22.89,22.93,30083.56545961003,10.8235,10.8518,10.8235,10.8424,30083.5655
2009-03-23 11:40:00,22.95,23.01,22.93,23.0,38161.55988857939,10.8518,10.8802,10.8424,10.8755,38161.5599
2009-03-23 11:50:00,23.0,23.14,22.99,23.11,41086.35097493036,10.8755,10.9417,10.8708,10.9275,41086.351
2009-03-23 12:00:00,23.11,23.15,23.11,23.13,43314.76323119777,10.9275,10.9464,10.9275,10.937,43314.7632
2009-03-23 12:10:00,23.13,23.18,23.08,23.09,33704.73537604457,10.937,10.9606,10.9133,10.918,33704.7354
2009-03-23 12:20:00,23.09,23.15,23.07,23.15,26462.395543175488,10.918,10.9464,10.9086,10.9464,26462.3955
2009-03-23 12:30:00,23.15,23.18,23.09,23.11,22841.225626740947,10.9464,10.9606,10.918,10.9275,22841.2256
2009-03-23 12:40:00,23.12,23.13,23.02,23.05,28969.359331476324,10.9322,10.937,10.8849,10.8991,28969.3593
2009-03-23 12:50:00,23.05,23.08,22.99,22.99,17270.194986072423,10.8991,10.9133,10.8708,10.8708,17270.195
2009-03-23 13:00:00,22.99,22.99,22.95,22.98,25069.63788300836,10.8708,10.8708,10.8518,10.866,25069.6379
2009-03-23 13:10:00,22.98,23.11,22.98,23.05,35097.4930362117,10.866,10.9275,10.866,10.8991,35097.493
2009-03-23 13:20:00,23.03,23.04,22.91,22.94,60306.40668523677,10.8897,10.8944,10.8329,10.8471,60306.4067
2009-03-23 13:30:00,22.93,22.96,22.86,22.91,34679.66573816156,10.8424,10.8566,10.8093,10.8329,34679.6657
2009-03-23 13:40:00,22.9,22.95,22.9,22.93,37604.45682451253,10.8282,10.8518,10.8282,10.8424,37604.4568
2009-03-23 13:50:00,22.93,22.98,22.88,22.95,33704.73537604457,10.8424,10.866,10.8188,10.8518,33704.7354
2009-03-23 14:00:00,22.95,22.99,22.93,22.95,33565.45961002786,10.8518,10.8708,10.8424,10.8518,33565.4596
2009-03-23 14:10:00,22.95,22.95,22.83,22.88,34540.38997214485,10.8518,10.8518,10.7951,10.8188,34540.39
2009-03-23 14:20:00,22.9,22.97,22.9,22.95,12256.267409470753,10.8282,10.8613,10.8282,10.8518,12256.2674
2009-03-23 14:30:00,22.94,23.06,22.94,23.03,31197.771587743733,10.8471,10.9039,10.8471,10.8897,31197.7716
2009-03-23 14:40:00,23.03,23.16,22.98,23.15,34818.94150417828,10.8897,10.9511,10.866,10.9464,34818.9415
2009-03-23 14:50:00,23.16,23.29,23.13,23.26,86768.80222841226,10.9511,11.0126,10.937,10.9984,86768.8022
2009-03-23 15:00:00,23.27,23.27,23.16,23.2,98607.24233983288,11.0032,11.0032,10.9511,10.9701,98607.2423
2009-03-23 15:10:00,23.2,23.35,23.19,23.33,84540.38997214485,10.9701,11.041,10.9653,11.0315,84540.39
2009-03-23 15:20:00,23.33,23.36,23.31,23.34,100835.65459610028,11.0315,11.0457,11.0221,11.0363,100835.6546
2009-03-23 15:30:00,23.35,23.41,23.31,23.41,123119.77715877438,11.041,11.0694,11.0221,11.0694,123119.7772
2009-03-23 15:40:00,23.41,23.48,23.39,23.45,144568.24512534818,11.0694,11.1025,11.0599,11.0883,144568.2451
2009-03-23 15:50:00,23.44,23.49,23.42,23.46,268523.67688022286,11.0835,11.1072,11.0741,11.093,268523.6769
2009-03-24 09:30:00,23.19,23.62,23.19,23.6,77576.6016713092,10.9653,11.1687,10.9653,11.1592,77576.6017
2009-03-24 09:40:00,23.61,23.61,23.22,23.29,76044.56824512535,11.1639,11.1639,10.9795,11.0126,76044.5682
2009-03-24 09:50:00,23.3,23.43,23.3,23.43,58774.373259052925,11.0173,11.0788,11.0173,11.0788,58774.3733
2009-03-24 10:00:00,23.44,23.51,23.36,23.38,42618.38440111421,11.0835,11.1166,11.0457,11.0552,42618.3844
2009-03-24 10:10:00,23.38,23.46,23.36,23.41,52228.41225626741,11.0552,11.093,11.0457,11.0694,52228.4123
2009-03-24 10:20:00,23.41,23.41,23.31,23.34,41643.45403899722,11.0694,11.0694,11.0221,11.0363,41643.454
2009-03-24 10:30:00,23.34,23.51,23.34,23.47,108495.8217270195,11.0363,11.1166,11.0363,11.0977,108495.8217
2009-03-24 10:40:00,23.47,23.47,23.26,23.26,128551.5320334262,11.0977,11.0977,10.9984,10.9984,128551.532
2009-03-24 10:50:00,23.27,23.3,23.24,23.26,47214.484679665744,11.0032,11.0173,10.989,10.9984,47214.4847
2009-03-24 11:00:00,23.26,23.28,23.19,23.26,38579.38718662953,10.9984,11.0079,10.9653,10.9984,38579.3872
2009-03-24 11:10:00,23.27,23.31,23.23,23.24,32172.70194986073,11.0032,11.0221,10.9842,10.989,32172.7019
2009-03-24 11:20:00,23.24,23.26,23.23,23.23,61420.61281337048,10.989,10.9984,10.9842,10.9842,61420.6128
2009-03-24 11:30:00,23.23,23.25,23.2,23.23,91225.62674094707,10.9842,10.9937,10.9701,10.9842,91225.6267
2009-03-24 11:40:00,23.23,23.26,23.18,23.24,59192.20055710307,10.9842,10.9984,10.9606,10.989,59192.2006
2009-03-24 11:50:00,23.23,23.26,23.21,23.22,43314.76323119777,10.9842,10.9984,10.9748,10.9795,43314.7632
2009-03-24 12:00:00,23.22,23.32,23.21,23.28,47214.484679665744,10.9795,11.0268,10.9748,11.0079,47214.4847
2009-03-24 12:10:00,23.28,23.39,23.26,23.35,33983.28690807799,11.0079,11.0599,10.9984,11.041,33983.2869
2009-03-24 12:20:00,23.34,23.37,23.28,23.36,52924.791086350975,11.0363,11.0504,11.0079,11.0457,52924.7911
2009-03-24 12:30:00,23.36,23.39,23.27,23.27,108635.0974930362,11.0457,11.0599,11.0032,11.0032,108635.0975
2009-03-24 12:40:00,23.26,23.32,23.25,23.32,40389.9721448468,10.9984,11.0268,10.9937,11.0268,40389.9721
2009-03-24 12:50:00,23.33,23.4,23.33,23.36,73259.05292479109,11.0315,11.0646,11.0315,11.0457,73259.0529
2009-03-24 13:00:00,23.36,23.39,23.34,23.35,59888.57938718663,11.0457,11.0599,11.0363,11.041,59888.5794
2009-03-24 13:10:00,23.36,23.38,23.29,23.35,99303.62116991644,11.0457,11.0552,11.0126,11.041,99303.6212
2009-03-24 13:20:00,23.35,23.4,23.31,23.33,93732.59052924791,11.041,11.0646,11.0221,11.0315,93732.5905
2009-03-24 13:30:00,23.33,23.35,23.23,23.23,82869.0807799443,11.0315,11.041,10.9842,10.9842,82869.0808
2009-03-24 13:40:00,23.23,23.29,23.23,23.29,44011.14206128134,10.9842,11.0126,10.9842,11.0126,44011.1421
2009-03-24 13:50:00,23.29,23.32,23.25,23.32,82869.0807799443,11.0126,11.0268,10.9937,11.0268,82869.0808
2009-03-24 14:00:00,23.32,23.33,23.27,23.32,53203.342618384406,11.0268,11.0315,11.0032,11.0268,53203.3426
2009-03-24 14:10:00,23.33,23.34,23.26,23.32,97353.76044568246,11.0315,11.0363,10.9984,11.0268,97353.7604
2009-03-24 14:20:00,23.33,23.38,23.3,23.33,111699.1643454039,11.0315,11.0552,11.0173,11.0315,111699.1643
2009-03-24 14:30:00,23.33,23.36,23.31,23.34,38718.66295264624,11.0315,11.0457,11.0221,11.0363,38718.663
2009-03-24 14:40:00,23.34,23.37,23.32,23.33,27576.601671309192,11.0363,11.0504,11.0268,11.0315,27576.6017
2009-03-24 14:50:00,23.33,23.38,23.33,23.38,50557.10306406685,11.0315,11.0552,11.0315,11.0552,50557.1031
2009-03-24 15:00:00,23.39,23.41,23.33,23.36,65041.78272980502,11.0599,11.0694,11.0315,11.0457,65041.7827
2009-03-24 15:10:00,23.36,23.39,23.32,23.33,53481.89415041783,11.0457,11.0599,11.0268,11.0315,53481.8942
2009-03-24 15:20:00,23.33,23.39,23.28,23.31,69916.43454038998,11.0315,11.0599,11.0079,11.0221,69916.4345
2009-03-24 15:30:00,23.32,23.38,23.29,23.35,77715.87743732591,11.0268,11.0552,11.0126,11.041,77715.8774
2009-03-24 15:40:00,23.35,23.36,23.28,23.28,120612.81337047354,11.041,11.0457,11.0079,11.0079,120612.8134
2009-03-24 15:50:00,23.28,23.31,23.24,23.25,275766.0167130919,11.0079,11.0221,10.989,10.9937,275766.0167
2009-03-25 09:30:00,23.45,23.45,23.18,23.21,90389.9721448468,11.0883,11.0883,10.9606,10.9748,90389.9721
2009-03-25 09:40:00,23.21,23.34,23.19,23.23,49860.72423398329,10.9748,11.0363,10.9653,10.9842,49860.7242
2009-03-25 09:50:00,23.24,23.29,23.21,23.22,85376.04456824512,10.989,11.0126,10.9748,10.9795,85376.0446
2009-03-25 10:00:00,23.23,23.39,23.23,23.37,87743.73259052925,10.9842,11.0599,10.9842,11.0504,87743.7326
2009-03-25 10:10:00,23.36,23.37,23.29,23.33,56406.6852367688,11.0457,11.0504,11.0126,11.0315,56406.6852
2009-03-25 10:20:00,23.33,23.41,23.3,23.36,50417.82729805014,11.0315,11.0694,11.0173,11.0457,50417.8273
2009-03-25 10:30:00,23.35,23.57,23.32,23.52,84261.83844011143,11.041,11.145,11.0268,11.1214,84261.8384
2009-03-25 10:40:00,23.51,23.51,23.4,23.44,84261.83844011143,11.1166,11.1166,11.0646,11.0835,84261.8384
2009-03-25 10:50:00,23.46,23.5,23.41,23.44,25487.4651810585,11.093,11.1119,11.0694,11.0835,25487.4652
2009-03-25 11:00:00,23.44,23.61,23.44,23.61,57242.33983286908,11.0835,11.1639,11.0835,11.1639,57242.3398
2009-03-25 11:10:00,23.59,23.61,23.42,23.46,23816.15598885794,11.1545,11.1639,11.0741,11.093,23816.156
2009-03-25 11:20:00,23.46,23.59,23.44,23.59,61002.785515320335,11.093,11.1545,11.0835,11.1545,61002.7855
2009-03-25 11:30:00,23.59,23.69,23.59,23.66,81476.32311977717,11.1545,11.2018,11.1545,11.1876,81476.3231
2009-03-25 11:40:00,23.64,23.67,23.62,23.64,24373.2590529248,11.1781,11.1923,11.1687,11.1781,24373.2591
2009-03-25 11:50:00,23.64,23.67,23.61,23.62,67409.47075208914,11.1781,11.1923,11.1639,11.1687,67409.4708
2009-03-25 12:00:00,23.62,23.69,23.61,23.61,70055.71030640669,11.1687,11.2018,11.1639,11.1639,70055.7103
2009-03-25 12:10:00,23.59,23.62,23.56,23.56,254735.37604456823,11.1545,11.1687,11.1403,11.1403,254735.376
2009-03-25 12:20:00,23.54,23.57,23.53,23.56,32311.97771587744,11.1308,11.145,11.1261,11.1403,32311.9777
2009-03-25 12:30:00,23.56,23.6,23.52,23.56,23676.880222841228,11.1403,11.1592,11.1214,11.1403,23676.8802
2009-03-25 12:40:00,23.56,23.59,23.55,23.56,28830.08356545961,11.1403,11.1545,11.1356,11.1403,28830.0836
2009-03-25 12:50:00,23.55,23.58,23.53,23.56,33147.632311977715,11.1356,11.1497,11.1261,11.1403,33147.6323
2009-03-25 13:00:00,23.56,23.6,23.52,23.56,37186.6295264624,11.1403,11.1592,11.1214,11.1403,37186.6295
2009-03-25 13:10:00,23.56,23.59,23.45,23.47,24512.534818941505,11.1403,11.1545,11.0883,11.0977,24512.5348
2009-03-25 13:20:00,23.46,23.52,23.46,23.47,56963.78830083566,11.093,11.1214,11.093,11.0977,56963.7883
2009-03-25 13:30:00,23.47,23.52,23.46,23.5,38857.93871866296,11.0977,11.1214,11.093,11.1119,38857.9387
2009-03-25 13:40:00,23.49,23.52,23.46,23.48,46518.10584958218,11.1072,11.1214,11.093,11.1025,46518.1058
2009-03-25 13:50:00,23.48,23.52,23.38,23.38,116155.98885793872,11.1025,11.1214,11.0552,11.0552,116155.9889
2009-03-25 14:00:00,23.38,23.38,23.17,23.22,57938.71866295265,11.0552,11.0552,10.9559,10.9795,57938.7187
2009-03-25 14:10:00,23.22,23.29,23.21,23.27,35236.76880222841,10.9795,11.0126,10.9748,11.0032,35236.7688
2009-03-25 14:20:00,23.26,23.31,23.23,23.26,30919.22005571031,10.9984,11.0221,10.9842,10.9984,30919.2201
2009-03-25 14:30:00,23.26,23.26,23.17,23.17,40947.07520891365,10.9984,10.9984,10.9559,10.9559,40947.0752
2009-03-25 14:40:00,23.16,23.18,23.01,23.08,45264.62395543176,10.9511,10.9606,10.8802,10.9133,45264.624
2009-03-25 14:50:00,23.07,23.13,23.03,23.03,38440.11142061282,10.9086,10.937,10.8897,10.8897,38440.1114
2009-03-25 15:00:00,23.03,23.07,22.98,23.03,58217.27019498608,10.8897,10.9086,10.866,10.8897,58217.2702
2009-03-25 15:10:00,23.02,23.09,23.01,23.08,38718.66295264624,10.8849,10.918,10.8802,10.9133,38718.663
2009-03-25 15:20:00,23.09,23.13,23.06,23.1,74512.53481894151,10.918,10.937,10.9039,10.9228,74512.5348
2009-03-25 15:30:00,23.09,23.18,23.09,23.15,69916.43454038998,10.918,10.9606,10.918,10.9464,69916.4345
2009-03-25 15:40:00,23.15,23.26,23.08,23.14,98467.96657381616,10.9464,10.9984,10.9133,10.9417,98467.9666
2009-03-25 15:50:00,23.16,23.47,23.13,23.44,204178.2729805014,10.9511,11.0977,10.937,11.0835,204178.273
2009-03-26 09:30:00,23.56,23.74,23.41,23.54,42479.108635097495,11.1403,11.2254,11.0694,11.1308,42479.1086
2009-03-26 09:40:00,23.54,23.62,23.41,23.42,29108.63509749304,11.1308,11.1687,11.0694,11.0741,29108.6351
2009-03-26 09:50:00,23.43,23.46,23.37,23.39,32172.70194986073,11.0788,11.093,11.0504,11.0599,32172.7019
2009-03-26 10:00:00,23.38,23.41,23.33,23.36,61977.71587743733,11.0552,11.0694,11.0315,11.0457,61977.7159
2009-03-26 10:10:00,23.34,23.35,23.25,23.34,54874.65181058496,11.0363,11.041,10.9937,11.0363,54874.6518
2009-03-26 10:20:00,23.34,23.48,23.34,23.44,46796.6573816156,11.0363,11.1025,11.0363,11.0835,46796.6574
2009-03-26 10:30:00,23.46,23.58,23.44,23.56,56545.96100278552,11.093,11.1497,11.0835,11.1403,56545.961
2009-03-26 10:40:00,23.56,23.62,23.39,23.39,101253.48189415042,11.1403,11.1687,11.0599,11.0599,101253.4819
2009-03-26 10:50:00,23.39,23.45,23.36,23.44,45543.17548746518,11.0599,11.0883,11.0457,11.0835,45543.1755
2009-03-26 11:00:00,23.45,23.59,23.44,23.58,39693.59331476323,11.0883,11.1545,11.0835,11.1497,39693.5933
2009-03-26 11:10:00,23.58,23.64,23.56,23.62,51810.58495821728,11.1497,11.1781,11.1403,11.1687,51810.585
2009-03-26 11:20:00,23.63,23.67,23.56,23.59,164484.67966573816,11.1734,11.1923,11.1403,11.1545,164484.6797
2009-03-26 11:30:00,23.59,23.66,23.56,23.62,29665.73816155989,11.1545,11.1876,11.1403,11.1687,29665.7382
2009-03-26 11:40:00,23.62,23.66,23.51,23.52,174512.53481894152,11.1687,11.1876,11.1166,11.1214,174512.5348
2009-03-26 11:50:00,23.53,23.57,23.44,23.56,53203.342618384406,11.1261,11.145,11.0835,11.1403,53203.3426
2009-03-26 12:00:00,23.55,23.67,23.54,23.62,45403.89972144847,11.1356,11.1923,11.1308,11.1687,45403.8997
2009-03-26 12:10:00,23.63,23.64,23.56,23.64,163091.92200557105,11.1734,11.1781,11.1403,11.1781,163091.922
2009-03-26 12:20:00,23.65,23.74,23.65,23.72,27994.42896935933,11.1828,11.2254,11.1828,11.2159,27994.429
2009-03-26 12:30:00,23.71,23.72,23.6,23.69,46796.6573816156,11.2112,11.2159,11.1592,11.2018,46796.6574
2009-03-26 12:40:00,23.69,23.69,23.59,23.63,34261.83844011142,11.2018,11.2018,11.1545,11.1734,34261.8384
2009-03-26 12:50:00,23.63,23.64,23.55,23.59,26740.947075208915,11.1734,11.1781,11.1356,11.1545,26740.9471
2009-03-26 13:00:00,23.61,23.87,23.61,23.84,50974.930362117,11.1639,11.2869,11.1639,11.2727,50974.9304
2009-03-26 13:10:00,23.83,23.84,23.74,23.77,30640.668523676883,11.268,11.2727,11.2254,11.2396,30640.6685
2009-03-26 13:20:00,23.76,23.92,23.74,23.85,64763.2311977716,11.2349,11.3105,11.2254,11.2774,64763.2312
2009-03-26 13:30:00,23.87,23.87,23.74,23.77,40250.696378830085,11.2869,11.2869,11.2254,11.2396,40250.6964
2009-03-26 13:40:00,23.77,23.77,23.68,23.69,48746.51810584959,11.2396,11.2396,11.197,11.2018,48746.5181
2009-03-26 13:50:00,23.7,23.84,23.69,23.73,33008.356545961,11.2065,11.2727,11.2018,11.2207,33008.3565
2009-03-26 14:00:00,23.74,23.9,23.73,23.84,35654.596100278555,11.2254,11.3011,11.2207,11.2727,35654.5961
2009-03-26 14:10:00,23.83,23.88,23.75,23.79,32869.08077994429,11.268,11.2916,11.2301,11.249,32869.0808
2009-03-26 14:20:00,23.77,23.84,23.72,23.72,43175.48746518106,11.2396,11.2727,11.2159,11.2159,43175.4875
2009-03-26 14:30:00,23.72,23.77,23.67,23.74,49303.621169916434,11.2159,11.2396,11.1923,11.2254,49303.6212
2009-03-26 14:40:00,23.73,23.76,23.68,23.69,68941.50417827298,11.2207,11.2349,11.197,11.2018,68941.5042
2009-03-26 14:50:00,23.7,23.77,23.58,23.58,83426.18384401115,11.2065,11.2396,11.1497,11.1497,83426.1838
2009-03-26 15:00:00,23.58,23.84,23.57,23.79,124930.36211699164,11.1497,11.2727,11.145,11.249,124930.3621
2009-03-26 15:10:00,23.79,23.84,23.75,23.81,108356.5459610028,11.249,11.2727,11.2301,11.2585,108356.546
2009-03-26 15:20:00,23.81,23.92,23.79,23.88,119916.43454038998,11.2585,11.3105,11.249,11.2916,119916.4345
2009-03-26 15:30:00,23.88,23.92,23.82,23.86,193732.59052924791,11.2916,11.3105,11.2632,11.2821,193732.5905
2009-03-26 15:40:00,23.86,23.97,23.86,23.92,228830.0835654596,11.2821,11.3342,11.2821,11.3105,228830.0836
2009-03-26 15:50:00,23.93,23.96,23.82,23.95,269637.88300835656,11.3152,11.3294,11.2632,11.3247,269637.883
2009-03-27 09:30:00,23.66,23.74,23.44,23.58,62674.0947075209,11.1876,11.2254,11.0835,11.1497,62674.0947
2009-03-27 09:40:00,23.56,23.59,23.44,23.49,54038.99721448468,11.1403,11.1545,11.0835,11.1072,54038.9972
2009-03-27 09:50:00,23.5,23.57,23.46,23.51,54038.99721448468,11.1119,11.145,11.093,11.1166,54038.9972
2009-03-27 10:00:00,23.51,23.53,23.43,23.43,48189.41504178273,11.1166,11.1261,11.0788,11.0788,48189.415
2009-03-27 10:10:00,23.43,23.49,23.4,23.41,238022.28412256268,11.0788,11.1072,11.0646,11.0694,238022.2841
2009-03-27 10:20:00,23.41,23.57,23.41,23.51,38440.11142061282,11.0694,11.145,11.0694,11.1166,38440.1114
2009-03-27 10:30:00,23.51,23.71,23.51,23.69,57381.61559888579,11.1166,11.2112,11.1166,11.2018,57381.6156
2009-03-27 10:40:00,23.69,23.74,23.6,23.62,121866.29526462396,11.2018,11.2254,11.1592,11.1687,121866.2953
2009-03-27 10:50:00,23.6,23.63,23.48,23.5,71587.74373259053,11.1592,11.1734,11.1025,11.1119,71587.7437
2009-03-27 11:00:00,23.51,23.56,23.48,23.5,94846.79665738162,11.1166,11.1403,11.1025,11.1119,94846.7967
2009-03-27 11:10:00,23.5,23.54,23.49,23.51,89972.14484679667,11.1119,11.1308,11.1072,11.1166,89972.1448
2009-03-27 11:20:00,23.51,23.52,23.41,23.46,88857.93871866296,11.1166,11.1214,11.0694,11.093,88857.9387
2009-03-27 11:30:00,23.46,23.5,23.44,23.44,16016.713091922007,11.093,11.1119,11.0835,11.0835,16016.7131
2009-03-27 11:40:00,23.44,23.56,23.44,23.55,36908.07799442897,11.0835,11.1403,11.0835,11.1356,36908.078
2009-03-27 11:50:00,23.56,23.56,23.54,23.55,38440.11142061282,11.1403,11.1403,11.1308,11.1356,38440.1114
2009-03-27 12:00:00,23.55,23.62,23.55,23.62,30779.944289693594,11.1356,11.1687,11.1356,11.1687,30779.9443
2009-03-27 12:10:00,23.62,23.62,23.55,23.55,36490.25069637883,11.1687,11.1687,11.1356,11.1356,36490.2507
2009-03-27 12:20:00,23.55,23.57,23.54,23.57,33286.908077994434,11.1356,11.145,11.1308,11.145,33286.9081
2009-03-27 12:30:00,23.56,23.6,23.55,23.56,49582.172701949865,11.1403,11.1592,11.1356,11.1403,49582.1727
2009-03-27 12:40:00,23.56,23.66,23.56,23.62,45821.72701949861,11.1403,11.1876,11.1403,11.1687,45821.727
2009-03-27 12:50:00,23.62,23.64,23.51,23.53,66713.09192200558,11.1687,11.1781,11.1166,11.1261,66713.0919
2009-03-27 13:00:00,23.53,23.54,23.51,23.53,36629.526462395545,11.1261,11.1308,11.1166,11.1261,36629.5265
2009-03-27 13:10:00,23.53,23.56,23.51,23.54,42896.93593314764,11.1261,11.1403,11.1166,11.1308,42896.9359
2009-03-27 13:20:00,23.55,23.58,23.54,23.54,23537.604456824512,11.1356,11.1497,11.1308,11.1308,23537.6045
2009-03-27 13:30:00,23.54,23.59,23.48,23.49,114484.67966573816,11.1308,11.1545,11.1025,11.1072,114484.6797
2009-03-27 13:40:00,23.49,23.5,23.37,23.45,122144.8467966574,11.1072,11.1119,11.0504,11.0883,122144.8468
2009-03-27 13:50:00,23.45,23.48,23.37,23.48,34401.114206128135,11.0883,11.1025,11.0504,11.1025,34401.1142
2009-03-27 14:00:00,23.47,23.52,23.41,23.46,46239.55431754875,11.0977,11.1214,11.0694,11.093,46239.5543
2009-03-27 14:10:00,23.45,23.49,23.39,23.41,146378.83008356547,11.0883,11.1072,11.0599,11.0694,146378.8301
2009-03-27 14:20:00,23.42,23.49,23.4,23.41,185654.5961002785,11.0741,11.1072,11.0646,11.0694,185654.5961
2009-03-27 14:30:00,23.4,23.44,23.37,23.39,67270.19498607243,11.0646,11.0835,11.0504,11.0599,67270.195
2009-03-27 14:40:00,23.39,23.42,23.26,23.32,107660.16713091925,11.0599,11.0741,10.9984,11.0268,107660.1671
2009-03-27 14:50:00,23.32,23.42,23.28,23.39,113091.92200557105,11.0268,11.0741,11.0079,11.0599,113091.922
2009-03-27 15:00:00,23.39,23.5,23.37,23.39,158217.27019498608,11.0599,11.1119,11.0504,11.0599,158217.2702
2009-03-27 15:10:00,23.38,23.42,23.33,23.4,77576.6016713092,11.0552,11.0741,11.0315,11.0646,77576.6017
2009-03-27 15:20:00,23.39,23.4,23.27,23.31,131197.77158774374,11.0599,11.0646,11.0032,11.0221,131197.7716
2009-03-27 15:30:00,23.3,23.39,23.24,23.24,125348.1894150418,11.0173,11.0599,10.989,10.989,125348.1894
2009-03-27 15:40:00,23.25,23.33,23.23,23.27,271169.9164345404,10.9937,11.0315,10.9842,11.0032,271169.9164
2009-03-27 15:50:00,23.28,23.31,23.22,23.27,357520.89136490255,11.0079,11.0221,10.9795,11.0032,357520.8914
2009-03-30 09:30:00,22.75,22.94,22.74,22.84,154178.2729805014,10.8052,10.8955,10.8005,10.848,154178.273
2009-03-30 09:40:00,22.84,22.88,22.64,22.7,83565.45961002786,10.848,10.867,10.753,10.7815,83565.4596
2009-03-30 09:50:00,22.71,22.79,22.65,22.75,50974.930362117,10.7862,10.8242,10.7577,10.8052,50974.9304
2009-03-30 10:00:00,22.75,22.77,22.69,22.7,46100.27855153204,10.8052,10.8147,10.7767,10.7815,46100.2786
2009-03-30 10:10:00,22.71,22.74,22.67,22.7,75905.29247910864,10.7862,10.8005,10.7672,10.7815,75905.2925
2009-03-30 10:20:00,22.7,22.7,22.62,22.62,103621.16991643456,10.7815,10.7815,10.7435,10.7435,103621.1699
2009-03-30 10:30:00,22.63,22.64,22.44,22.45,80919.2200557103,10.7482,10.753,10.658,10.6627,80919.2201
2009-03-30 10:40:00,22.45,22.51,22.43,22.51,42757.66016713092,10.6627,10.6912,10.6532,10.6912,42757.6602
2009-03-30 10:50:00,22.52,22.57,22.51,22.52,59052.92479108636,10.696,10.7197,10.6912,10.696,59052.9248
2009-03-30 11:00:00,22.51,22.52,22.44,22.45,53064.066852367694,10.6912,10.696,10.658,10.6627,53064.0669
2009-03-30 11:10:00,22.44,22.57,22.44,22.55,77576.6016713092,10.658,10.7197,10.658,10.7102,77576.6017
2009-03-30 11:20:00,22.55,22.56,22.46,22.46,66295.26462395543,10.7102,10.715,10.6675,10.6675,66295.2646
2009-03-30 11:30:00,22.47,22.48,22.42,22.48,54456.82451253482,10.6722,10.677,10.6485,10.677,54456.8245
2009-03-30 11:40:00,22.47,22.57,22.44,22.57,50974.930362117,10.6722,10.7197,10.658,10.7197,50974.9304
2009-03-30 11:50:00,22.57,22.62,22.56,22.62,49442.89693593315,10.7197,10.7435,10.715,10.7435,49442.8969
2009-03-30 12:00:00,22.62,22.66,22.61,22.64,63370.47353760446,10.7435,10.7625,10.7387,10.753,63370.4735
2009-03-30 12:10:00,22.64,22.66,22.62,22.66,81476.32311977717,10.753,10.7625,10.7435,10.7625,81476.3231
2009-03-30 12:20:00,22.66,22.66,22.62,22.62,36908.07799442897,10.7625,10.7625,10.7435,10.7435,36908.078
2009-03-30 12:30:00,22.62,22.67,22.61,22.65,40111.420612813374,10.7435,10.7672,10.7387,10.7577,40111.4206
2009-03-30 12:40:00,22.63,22.66,22.62,22.63,19080.77994428969,10.7482,10.7625,10.7435,10.7482,19080.7799
2009-03-30 12:50:00,22.62,22.64,22.6,22.61,32311.97771587744,10.7435,10.753,10.734,10.7387,32311.9777
2009-03-30 13:00:00,22.61,22.65,22.6,22.6,46657.38161559889,10.7387,10.7577,10.734,10.734,46657.3816
2009-03-30 13:10:00,22.6,22.6,22.55,22.55,48607.24233983287,10.734,10.734,10.7102,10.7102,48607.2423
2009-03-30 13:20:00,22.55,22.57,22.54,22.55,48050.13927576602,10.7102,10.7197,10.7055,10.7102,48050.1393
2009-03-30 13:30:00,22.55,22.57,22.46,22.48,52228.41225626741,10.7102,10.7197,10.6675,10.677,52228.4123
2009-03-30 13:40:00,22.48,22.53,22.44,22.48,54596.10027855154,10.677,10.7007,10.658,10.677,54596.1003
2009-03-30 13:50:00,22.49,22.5,22.44,22.45,27994.42896935933,10.6817,10.6865,10.658,10.6627,27994.429
2009-03-30 14:00:00,22.44,22.47,22.43,22.44,47075.20891364903,10.658,10.6722,10.6532,10.658,47075.2089
2009-03-30 14:10:00,22.44,22.51,22.43,22.49,49025.06963788301,10.658,10.6912,10.6532,10.6817,49025.0696
2009-03-30 14:20:00,22.48,22.52,22.43,22.44,40389.9721448468,10.677,10.696,10.6532,10.658,40389.9721
2009-03-30 14:30:00,22.44,22.46,22.4,22.41,82729.80501392759,10.658,10.6675,10.639,10.6437,82729.805
2009-03-30 14:40:00,22.41,22.42,22.33,22.35,70891.36490250696,10.6437,10.6485,10.6057,10.6152,70891.3649
2009-03-30 14:50:00,22.36,22.39,22.3,22.3,95403.89972144848,10.62,10.6342,10.5915,10.5915,95403.8997
2009-03-30 15:00:00,22.31,22.44,22.3,22.44,111281.33704735377,10.5962,10.658,10.5915,10.658,111281.337
2009-03-30 15:10:00,22.44,22.57,22.43,22.51,104456.82451253482,10.658,10.7197,10.6532,10.6912,104456.8245
2009-03-30 15:20:00,22.5,22.54,22.42,22.46,210724.2339832869,10.6865,10.7055,10.6485,10.6675,210724.234
2009-03-30 15:30:00,22.47,22.58,22.46,22.52,234401.1142061281,10.6722,10.7245,10.6675,10.696,234401.1142
2009-03-30 15:40:00,22.52,22.56,22.48,22.51,180919.22005571032,10.696,10.715,10.677,10.6912,180919.2201
2009-03-30 15:50:00,22.51,22.62,22.5,22.57,463231.19777158776,10.6912,10.7435,10.6865,10.7197,463231.1978
2009-03-31 09:30:00,22.57,22.86,22.43,22.54,117548.74651810584,10.7197,10.8575,10.6532,10.7055,117548.7465
2009-03-31 09:40:00,22.54,22.58,22.44,22.58,131615.59888579388,10.7055,10.7245,10.658,10.7245,131615.5989
2009-03-31 09:50:00,22.57,22.7,22.53,22.7,82311.97771587744,10.7197,10.7815,10.7007,10.7815,82311.9777
2009-03-31 10:00:00,22.68,22.71,22.55,22.67,99025.06963788302,10.772,10.7862,10.7102,10.7672,99025.0696
2009-03-31 10:10:00,22.67,22.68,22.52,22.59,98328.69080779944,10.7672,10.772,10.696,10.7292,98328.6908
2009-03-31 10:20:00,22.58,22.64,22.55,22.62,118245.12534818942,10.7245,10.753,10.7102,10.7435,118245.1253
2009-03-31 10:30:00,22.62,22.7,22.6,22.67,141504.1782729805,10.7435,10.7815,10.734,10.7672,141504.1783
2009-03-31 10:40:00,22.67,22.68,22.61,22.62,134261.83844011143,10.7672,10.772,10.7387,10.7435,134261.8384
2009-03-31 10:50:00,22.62,22.65,22.55,22.56,46935.93314763231,10.7435,10.7577,10.7102,10.715,46935.9331
2009-03-31 11:00:00,22.57,22.57,22.53,22.55,105013.92757660168,10.7197,10.7197,10.7007,10.7102,105013.9276
2009-03-31 11:10:00,22.56,22.69,22.55,22.68,137465.18105849583,10.715,10.7767,10.7102,10.772,137465.1811
2009-03-31 11:20:00,22.68,22.75,22.64,22.75,149721.44846796658,10.772,10.8052,10.753,10.8052,149721.4485
2009-03-31 11:30:00,22.75,22.76,22.68,22.72,230919.22005571032,10.8052,10.81,10.772,10.791,230919.2201
2009-03-31 11:40:00,22.72,22.8,22.71,22.76,118662.95264623956,10.791,10.829,10.7862,10.81,118662.9526
2009-03-31 11:50:00,22.76,22.8,22.74,22.76,57520.89136490251,10.81,10.829,10.8005,10.81,57520.8914
2009-03-31 12:00:00,22.76,22.76,22.63,22.67,245264.62395543177,10.81,10.81,10.7482,10.7672,245264.624
2009-03-31 12:10:00,22.68,22.76,22.66,22.72,154456.82451253483,10.772,10.81,10.7625,10.791,154456.8245
2009-03-31 12:20:00,22.73,22.77,22.71,22.74,208635.0974930362,10.7957,10.8147,10.7862,10.8005,208635.0975
2009-03-31 12:30:00,22.74,22.8,22.71,22.73,109749.30362116992,10.8005,10.829,10.7862,10.7957,109749.3036
2009-03-31 12:40:00,22.73,22.82,22.72,22.8,89972.14484679667,10.7957,10.8385,10.791,10.829,89972.1448
2009-03-31 12:50:00,22.8,22.81,22.75,22.8,106267.4094707521,10.829,10.8337,10.8052,10.829,106267.4095
2009-03-31 13:00:00,22.8,22.83,22.69,22.76,166991.643454039,10.829,10.8432,10.7767,10.81,166991.6435
2009-03-31 13:10:00,22.77,22.82,22.77,22.82,36211.69916434541,10.8147,10.8385,10.8147,10.8385,36211.6992
2009-03-31 13:20:00,22.82,22.88,22.81,22.87,52089.1364902507,10.8385,10.867,10.8337,10.8622,52089.1365
2009-03-31 13:30:00,22.88,22.93,22.87,22.9,50278.55153203343,10.867,10.8907,10.8622,10.8765,50278.5515
2009-03-31 13:40:00,22.9,22.93,22.88,22.92,27855.15320334262,10.8765,10.8907,10.867,10.886,27855.1532
2009-03-31 13:50:00,22.93,22.93,22.83,22.84,92200.55710306409,10.8907,10.8907,10.8432,10.848,92200.5571
2009-03-31 14:00:00,22.84,22.9,22.8,22.88,91643.45403899722,10.848,10.8765,10.829,10.867,91643.454
2009-03-31 14:10:00,22.88,22.9,22.76,22.84,207799.442896936,10.867,10.8765,10.81,10.848,207799.4429
2009-03-31 14:20:00,22.84,22.88,22.79,22.87,58774.373259052925,10.848,10.867,10.8242,10.8622,58774.3733
2009-03-31 14:30:00,22.87,22.93,22.84,22.9,272284.1225626741,10.8622,10.8907,10.848,10.8765,272284.1226
2009-03-31 14:40:00,22.9,22.92,22.86,22.9,107520.89136490252,10.8765,10.886,10.8575,10.8765,107520.8914
2009-03-31 14:50:00,22.9,22.93,22.85,22.85,157938.71866295263,10.8765,10.8907,10.8527,10.8527,157938.7187
2009-03-31 15:00:00,22.85,22.86,22.8,22.83,165459.61002785515,10.8527,10.8575,10.829,10.8432,165459.61
2009-03-31 15:10:00,22.83,22.84,22.79,22.83,98189.41504178272,10.8432,10.848,10.8242,10.8432,98189.415
2009-03-31 15:20:00,22.83,22.86,22.79,22.82,142618.38440111422,10.8432,10.8575,10.8242,10.8385,142618.3844
2009-03-31 15:30:00,22.81,22.82,22.65,22.74,304317.5487465181,10.8337,10.8385,10.7577,10.8005,304317.5487
2009-03-31 15:40:00,22.73,22.75,22.6,22.63,285793.8718662953,10.7957,10.8052,10.734,10.7482,285793.8719
2009-03-31 15:50:00,22.64,22.73,22.55,22.58,641782.729805014,10.753,10.7957,10.7102,10.7245,641782.7298
2009-04-01 09:30:00,22.34,22.51,22.04,22.12,79805.01392757661,10.6105,10.6912,10.468,10.506,79805.0139
2009-04-01 09:40:00,22.15,22.22,22.11,22.19,53203.342618384406,10.5202,10.5535,10.5012,10.5392,53203.3426
2009-04-01 09:50:00,22.18,22.18,22.09,22.11,157242.3398328691,10.5345,10.5345,10.4917,10.5012,157242.3398
2009-04-01 10:00:00,22.11,22.26,22.08,22.26,133565.45961002787,10.5012,10.5725,10.487,10.5725,133565.4596
2009-04-01 10:10:00,22.26,22.34,22.22,22.29,57520.89136490251,10.5725,10.6105,10.5535,10.5867,57520.8914
2009-04-01 10:20:00,22.32,22.32,22.22,22.24,62674.0947075209,10.601,10.601,10.5535,10.563,62674.0947
2009-04-01 10:30:00,22.24,22.27,22.22,22.24,110584.9582172702,10.563,10.5772,10.5535,10.563,110584.9582
2009-04-01 10:40:00,22.25,22.27,22.22,22.26,87883.00835654596,10.5677,10.5772,10.5535,10.5725,87883.0084
2009-04-01 10:50:00,22.26,22.29,22.25,22.27,70612.81337047354,10.5725,10.5867,10.5677,10.5772,70612.8134
2009-04-01 11:00:00,22.27,22.37,22.26,22.32,58913.64902506965,10.5772,10.6247,10.5725,10.601,58913.649
2009-04-01 11:10:00,22.32,22.39,22.3,22.37,26183.844011142064,10.601,10.6342,10.5915,10.6247,26183.844
2009-04-01 11:20:00,22.37,22.39,22.34,22.35,81615.59888579388,10.6247,10.6342,10.6105,10.6152,81615.5989
2009-04-01 11:30:00,22.36,22.4,22.33,22.39,83147.63231197772,10.62,10.639,10.6057,10.6342,83147.6323
2009-04-01 11:40:00,22.39,22.45,22.34,22.36,43175.48746518106,10.6342,10.6627,10.6105,10.62,43175.4875
2009-04-01 11:50:00,22.37,22.37,22.3,22.32,47771.58774373259,10.6247,10.6247,10.5915,10.601,47771.5877
2009-04-01 12:00:00,22.33,22.39,22.3,22.35,197632.3119777159,10.6057,10.6342,10.5915,10.6152,197632.312
2009-04-01 12:10:00,22.35,22.39,22.34,22.34,51392.75766016713,10.6152,10.6342,10.6105,10.6105,51392.7577
2009-04-01 12:20:00,22.34,22.37,22.26,22.29,133008.356545961,10.6105,10.6247,10.5725,10.5867,133008.3565
2009-04-01 12:30:00,22.29,22.37,22.25,22.25,134679.66573816157,10.5867,10.6247,10.5677,10.5677,134679.6657
2009-04-01 12:40:00,22.26,22.33,22.25,22.33,92618.3844011142,10.5725,10.6057,10.5677,10.6057,92618.3844
2009-04-01 12:50:00,22.33,22.37,22.32,22.37,52089.1364902507,10.6057,10.6247,10.601,10.6247,52089.1365
2009-04-01 13:00:00,22.37,22.44,22.35,22.37,71169.9164345404,10.6247,10.658,10.6152,10.6247,71169.9164
2009-04-01 13:10:00,22.39,22.44,22.36,22.37,100974.930362117,10.6342,10.658,10.62,10.6247,100974.9304
2009-04-01 13:20:00,22.37,22.43,22.37,22.42,80222.84122562675,10.6247,10.6532,10.6247,10.6485,80222.8412
2009-04-01 13:30:00,22.42,22.47,22.4,22.45,94568.2451253482,10.6485,10.6722,10.639,10.6627,94568.2451
2009-04-01 13:40:00,22.45,22.47,22.42,22.42,60167.13091922006,10.6627,10.6722,10.6485,10.6485,60167.1309
2009-04-01 13:50:00,22.42,22.47,22.37,22.4,124651.81058495822,10.6485,10.6722,10.6247,10.639,124651.8106
2009-04-01 14:00:00,22.4,22.48,22.35,22.47,134122.56267409472,10.639,10.677,10.6152,10.6722,134122.5627
2009-04-01 14:10:00,22.47,22.52,22.44,22.49,97910.86350974932,10.6722,10.696,10.658,10.6817,97910.8635
2009-04-01 14:20:00,22.5,22.5,22.42,22.43,106963.78830083566,10.6865,10.6865,10.6485,10.6532,106963.7883
2009-04-01 14:30:00,22.42,22.49,22.4,22.45,122841.22562674095,10.6485,10.6817,10.639,10.6627,122841.2256
2009-04-01 14:40:00,22.45,22.46,22.4,22.41,120612.81337047354,10.6627,10.6675,10.639,10.6437,120612.8134
2009-04-01 14:50:00,22.41,22.45,22.39,22.42,116155.98885793872,10.6437,10.6627,10.6342,10.6485,116155.9889
2009-04-01 15:00:00,22.42,22.42,22.29,22.29,203621.16991643456,10.6485,10.6485,10.5867,10.5867,203621.1699
2009-04-01 15:10:00,22.29,22.29,22.21,22.29,227019.4986072424,10.5867,10.5867,10.5487,10.5867,227019.4986
2009-04-01 15:20:00,22.29,22.34,22.24,22.25,189554.31754874653,10.5867,10.6105,10.563,10.5677,189554.3175
2009-04-01 15:30:00,22.25,22.46,22.21,22.44,311838.44011142064,10.5677,10.6675,10.5487,10.658,311838.4401
2009-04-01 15:40:00,22.44,22.47,22.37,22.4,230501.3927576602,10.658,10.6722,10.6247,10.639,230501.3928
2009-04-01 15:50:00,22.39,22.42,22.3,22.33,431894.1504178273,10.6342,10.6485,10.5915,10.6057,431894.1504
2009-04-02 09:30:00,22.7,23.26,22.54,23.16,156824.51253481896,10.7815,11.0474,10.7055,10.9999,156824.5125
2009-04-02 09:40:00,23.18,23.27,23.05,23.21,72284.12256267409,11.0094,11.0522,10.9477,11.0237,72284.1226
2009-04-02 09:50:00,23.23,23.41,23.08,23.39,102506.96378830084,11.0332,11.1187,10.9619,11.1092,102506.9638
2009-04-02 10:00:00,23.39,23.49,23.33,23.37,86908.07799442897,11.1092,11.1567,11.0807,11.0997,86908.078
2009-04-02 10:10:00,23.39,23.5,23.33,23.45,177994.42896935935,11.1092,11.1614,11.0807,11.1377,177994.429
2009-04-02 10:20:00,23.45,23.49,23.41,23.46,135515.32033426184,11.1377,11.1567,11.1187,11.1424,135515.3203
2009-04-02 10:30:00,23.46,23.49,23.35,23.45,154456.82451253483,11.1424,11.1567,11.0902,11.1377,154456.8245
2009-04-02 10:40:00,23.44,23.53,23.4,23.44,190529.24791086352,11.1329,11.1757,11.1139,11.1329,190529.2479
2009-04-02 10:50:00,23.44,23.49,23.41,23.45,111977.71587743734,11.1329,11.1567,11.1187,11.1377,111977.7159
2009-04-02 11:00:00,23.46,23.49,23.44,23.46,111699.1643454039,11.1424,11.1567,11.1329,11.1424,111699.1643
2009-04-02 11:10:00,23.46,23.49,23.44,23.47,116155.98885793872,11.1424,11.1567,11.1329,11.1472,116155.9889
2009-04-02 11:20:00,23.47,23.51,23.46,23.51,91782.72980501394,11.1472,11.1662,11.1424,11.1662,91782.7298
2009-04-02 11:30:00,23.51,23.51,23.41,23.46,77158.77437325906,11.1662,11.1662,11.1187,11.1424,77158.7744
2009-04-02 11:40:00,23.46,23.54,23.44,23.47,91504.17827298053,11.1424,11.1804,11.1329,11.1472,91504.1783
2009-04-02 11:50:00,23.48,23.49,23.45,23.46,49164.34540389972,11.1519,11.1567,11.1377,11.1424,49164.3454
2009-04-02 12:00:00,23.46,23.49,23.38,23.47,57242.33983286908,11.1424,11.1567,11.1044,11.1472,57242.3398
2009-04-02 12:10:00,23.46,23.52,23.46,23.51,62116.99164345404,11.1424,11.1709,11.1424,11.1662,62116.9916
2009-04-02 12:20:00,23.51,23.63,23.5,23.56,91643.45403899722,11.1662,11.2232,11.1614,11.1899,91643.454
2009-04-02 12:30:00,23.57,23.59,23.56,23.56,40947.07520891365,11.1947,11.2042,11.1899,11.1899,40947.0752
2009-04-02 12:40:00,23.56,23.62,23.54,23.62,38718.66295264624,11.1899,11.2184,11.1804,11.2184,38718.663
2009-04-02 12:50:00,23.61,23.65,23.54,23.55,63370.47353760446,11.2137,11.2327,11.1804,11.1852,63370.4735
2009-04-02 13:00:00,23.54,23.59,23.51,23.55,65598.88579387187,11.1804,11.2042,11.1662,11.1852,65598.8858
2009-04-02 13:10:00,23.55,23.59,23.51,23.57,65041.78272980502,11.1852,11.2042,11.1662,11.1947,65041.7827
2009-04-02 13:20:00,23.57,23.6,23.49,23.59,81197.77158774374,11.1947,11.2089,11.1567,11.2042,81197.7716
2009-04-02 13:30:00,23.59,23.64,23.54,23.55,75487.4651810585,11.2042,11.2279,11.1804,11.1852,75487.4652
2009-04-02 13:40:00,23.54,23.59,23.49,23.56,39415.04178272981,11.1804,11.2042,11.1567,11.1899,39415.0418
2009-04-02 13:50:00,23.56,23.61,23.49,23.57,49582.172701949865,11.1899,11.2137,11.1567,11.1947,49582.1727
2009-04-02 14:00:00,23.56,23.64,23.56,23.61,78551.53203342619,11.1899,11.2279,11.1899,11.2137,78551.532
2009-04-02 14:10:00,23.61,23.62,23.58,23.6,64066.85236768803,11.2137,11.2184,11.1994,11.2089,64066.8524
2009-04-02 14:20:00,23.6,23.72,23.6,23.71,65181.05849582173,11.2089,11.2659,11.2089,11.2612,65181.0585
2009-04-02 14:30:00,23.71,23.75,23.71,23.73,92479.1086350975,11.2612,11.2802,11.2612,11.2707,92479.1086
2009-04-02 14:40:00,23.73,23.77,23.72,23.73,118941.50417827298,11.2707,11.2897,11.2659,11.2707,118941.5042
2009-04-02 14:50:00,23.73,23.74,23.59,23.6,145125.34818941506,11.2707,11.2754,11.2042,11.2089,145125.3482
2009-04-02 15:00:00,23.6,23.63,23.46,23.48,199860.7242339833,11.2089,11.2232,11.1424,11.1519,199860.7242
2009-04-02 15:10:00,23.49,23.54,23.44,23.44,158356.5459610028,11.1567,11.1804,11.1329,11.1329,158356.546
2009-04-02 15:20:00,23.43,23.51,23.37,23.44,254317.5487465181,11.1282,11.1662,11.0997,11.1329,254317.5487
2009-04-02 15:30:00,23.42,23.52,23.4,23.41,182172.7019498608,11.1234,11.1709,11.1139,11.1187,182172.7019
2009-04-02 15:40:00,23.41,23.52,23.31,23.41,188300.8356545961,11.1187,11.1709,11.0712,11.1187,188300.8357
2009-04-02 15:50:00,23.42,23.43,23.23,23.31,406545.9610027856,11.1234,11.1282,11.0332,11.0712,406545.961
2009-04-03 09:30:00,23.03,23.49,23.03,23.12,73955.43175487466,10.9382,11.1567,10.9382,10.9809,73955.4318
2009-04-03 09:40:00,23.11,23.22,22.91,22.95,99164.34540389972,10.9762,11.0284,10.8812,10.9002,99164.3454
2009-04-03 09:50:00,22.94,23.13,22.9,23.08,94846.79665738162,10.8955,10.9857,10.8765,10.9619,94846.7967
2009-04-03 10:00:00,23.08,23.09,22.93,23.09,65738.16155988858,10.9619,10.9667,10.8907,10.9667,65738.1616
2009-04-03 10:10:00,23.09,23.1,23.01,23.04,47214.484679665744,10.9667,10.9714,10.9287,10.9429,47214.4847
2009-04-03 10:20:00,23.06,23.1,23.0,23.03,71587.74373259053,10.9524,10.9714,10.924,10.9382,71587.7437
2009-04-03 10:30:00,23.04,23.13,23.03,23.09,53481.89415041783,10.9429,10.9857,10.9382,10.9667,53481.8942
2009-04-03 10:40:00,23.1,23.12,23.04,23.12,78969.35933147633,10.9714,10.9809,10.9429,10.9809,78969.3593
2009-04-03 10:50:00,23.12,23.21,23.11,23.19,52646.23955431755,10.9809,11.0237,10.9762,11.0142,52646.2396
2009-04-03 11:00:00,23.19,23.21,23.14,23.18,56128.13370473538,11.0142,11.0237,10.9904,11.0094,56128.1337
2009-04-03 11:10:00,23.18,23.22,23.11,23.14,63231.197771587744,11.0094,11.0284,10.9762,10.9904,63231.1978
2009-04-03 11:20:00,23.14,23.14,23.11,23.12,61142.06128133705,10.9904,10.9904,10.9762,10.9809,61142.0613
2009-04-03 11:30:00,23.11,23.21,23.11,23.21,92479.1086350975,10.9762,11.0237,10.9762,11.0237,92479.1086
2009-04-03 11:40:00,23.21,23.26,23.19,23.23,111420.61281337048,11.0237,11.0474,11.0142,11.0332,111420.6128
2009-04-03 11:50:00,23.23,23.26,23.14,23.17,72423.39832869082,11.0332,11.0474,10.9904,11.0047,72423.3983
2009-04-03 12:00:00,23.17,23.2,23.12,23.13,64484.67966573816,11.0047,11.0189,10.9809,10.9857,64484.6797
2009-04-03 12:10:00,23.13,23.16,23.12,23.14,44289.69359331477,10.9857,10.9999,10.9809,10.9904,44289.6936
2009-04-03 12:20:00,23.14,23.19,23.12,23.18,50417.82729805014,10.9904,11.0142,10.9809,11.0094,50417.8273
2009-04-03 12:30:00,23.19,23.26,23.18,23.24,107938.71866295264,11.0142,11.0474,11.0094,11.0379,107938.7187
2009-04-03 12:40:00,23.23,23.26,23.19,23.19,61002.785515320335,11.0332,11.0474,11.0142,11.0142,61002.7855
2009-04-03 12:50:00,23.19,23.23,23.17,23.23,81476.32311977717,11.0142,11.0332,11.0047,11.0332,81476.3231
2009-04-03 13:00:00,23.23,23.23,23.19,23.21,50835.654596100285,11.0332,11.0332,11.0142,11.0237,50835.6546
2009-04-03 13:10:00,23.21,23.26,23.21,23.26,65738.16155988858,11.0237,11.0474,11.0237,11.0474,65738.1616
2009-04-03 13:20:00,23.26,23.31,23.21,23.3,64763.2311977716,11.0474,11.0712,11.0237,11.0664,64763.2312
2009-04-03 13:30:00,23.3,23.31,23.19,23.23,77158.77437325906,11.0664,11.0712,11.0142,11.0332,77158.7744
2009-04-03 13:40:00,23.24,23.25,23.13,23.25,42479.108635097495,11.0379,11.0427,10.9857,11.0427,42479.1086
2009-04-03 13:50:00,23.25,23.35,23.24,23.35,58356.54596100279,11.0427,11.0902,11.0379,11.0902,58356.546
2009-04-03 14:00:00,23.35,23.37,23.28,23.33,66434.54038997214,11.0902,11.0997,11.0569,11.0807,66434.5404
2009-04-03 14:10:00,23.33,23.36,23.32,23.33,54317.54874651811,11.0807,11.0949,11.0759,11.0807,54317.5487
2009-04-03 14:20:00,23.33,23.41,23.33,23.41,71169.9164345404,11.0807,11.1187,11.0807,11.1187,71169.9164
2009-04-03 14:30:00,23.41,23.43,23.38,23.41,50557.10306406685,11.1187,11.1282,11.1044,11.1187,50557.1031
2009-04-03 14:40:00,23.41,23.42,23.31,23.33,97771.5877437326,11.1187,11.1234,11.0712,11.0807,97771.5877
2009-04-03 14:50:00,23.33,23.41,23.31,23.41,84679.66573816157,11.0807,11.1187,11.0712,11.1187,84679.6657
2009-04-03 15:00:00,23.4,23.41,23.28,23.31,99860.72423398327,11.1139,11.1187,11.0569,11.0712,99860.7242
2009-04-03 15:10:00,23.31,23.34,23.26,23.3,64623.95543175488,11.0712,11.0854,11.0474,11.0664,64623.9554
2009-04-03 15:20:00,23.3,23.33,23.24,23.26,110863.50974930364,11.0664,11.0807,11.0379,11.0474,110863.5097
2009-04-03 15:30:00,23.25,23.28,23.14,23.15,234958.217270195,11.0427,11.0569,10.9904,10.9952,234958.2173
2009-04-03 15:40:00,23.14,23.31,23.13,23.24,238300.8356545961,10.9904,11.0712,10.9857,11.0379,238300.8357
2009-04-03 15:50:00,23.23,23.27,23.2,23.26,256267.4094707521,11.0332,11.0522,11.0189,11.0474,256267.4095
2009-04-06 09:30:00,23.11,23.5,23.11,23.5,66713.09192200558,10.9762,11.1614,10.9762,11.1614,66713.0919
2009-04-06 09:40:00,23.46,23.54,23.39,23.52,53899.72144846797,11.1424,11.1804,11.1092,11.1709,53899.7214
2009-04-06 09:50:00,23.52,23.73,23.51,23.72,51114.20612813371,11.1709,11.2707,11.1662,11.2659,51114.2061
2009-04-06 10:00:00,23.72,23.79,23.69,23.74,58356.54596100279,11.2659,11.2992,11.2517,11.2754,58356.546
2009-04-06 10:10:00,23.73,23.74,23.5,23.52,53760.44568245126,11.2707,11.2754,11.1614,11.1709,53760.4457
2009-04-06 10:20:00,23.52,23.59,23.47,23.5,65181.05849582173,11.1709,11.2042,11.1472,11.1614,65181.0585
2009-04-06 10:30:00,23.51,23.58,23.49,23.56,72562.67409470753,11.1662,11.1994,11.1567,11.1899,72562.6741
2009-04-06 10:40:00,23.56,23.62,23.54,23.59,58913.64902506965,11.1899,11.2184,11.1804,11.2042,58913.649
2009-04-06 10:50:00,23.59,23.62,23.49,23.51,52367.68802228413,11.2042,11.2184,11.1567,11.1662,52367.688
2009-04-06 11:00:00,23.51,23.55,23.45,23.53,56685.23676880224,11.1662,11.1852,11.1377,11.1757,56685.2368
2009-04-06 11:10:00,23.52,23.57,23.49,23.54,50000.0,11.1709,11.1947,11.1567,11.1804,50000.0
2009-04-06 11:20:00,23.54,23.59,23.52,23.57,35376.044568245125,11.1804,11.2042,11.1709,11.1947,35376.0446
2009-04-06 11:30:00,23.57,23.66,23.57,23.57,42757.66016713092,11.1947,11.2374,11.1947,11.1947,42757.6602
2009-04-06 11:40:00,23.58,23.58,23.49,23.49,47632.31197771588,11.1994,11.1994,11.1567,11.1567,47632.312
2009-04-06 11:50:00,23.49,23.5,23.41,23.44,26880.22284122563,11.1567,11.1614,11.1187,11.1329,26880.2228
2009-04-06 12:00:00,23.44,23.51,23.44,23.5,32590.529247910865,11.1329,11.1662,11.1329,11.1614,32590.5292
2009-04-06 12:10:00,23.49,23.5,23.4,23.4,25348.189415041783,11.1567,11.1614,11.1139,11.1139,25348.1894
2009-04-06 12:20:00,23.39,23.44,23.38,23.44,26323.119777158776,11.1092,11.1329,11.1044,11.1329,26323.1198
2009-04-06 12:30:00,23.43,23.44,23.39,23.4,31476.32311977716,11.1282,11.1329,11.1092,11.1139,31476.3231
2009-04-06 12:40:00,23.4,23.46,23.4,23.44,32172.70194986073,11.1139,11.1424,11.1139,11.1329,32172.7019
2009-04-06 12:50:00,23.44,23.51,23.42,23.5,47771.58774373259,11.1329,11.1662,11.1234,11.1614,47771.5877
2009-04-06 13:00:00,23.51,23.55,23.46,23.47,16295.264623955432,11.1662,11.1852,11.1424,11.1472,16295.2646
2009-04-06 13:10:00,23.47,23.55,23.46,23.5,38857.93871866296,11.1472,11.1852,11.1424,11.1614,38857.9387
2009-04-06 13:20:00,23.51,23.56,23.47,23.5,40668.52367688023,11.1662,11.1899,11.1472,11.1614,40668.5237
2009-04-06 13:30:00,23.5,23.51,23.46,23.49,22841.225626740947,11.1614,11.1662,11.1424,11.1567,22841.2256
2009-04-06 13:40:00,23.48,23.59,23.47,23.59,51949.86072423399,11.1519,11.2042,11.1472,11.2042,51949.8607
2009-04-06 13:50:00,23.59,23.62,23.55,23.59,53899.72144846797,11.2042,11.2184,11.1852,11.2042,53899.7214
2009-04-06 14:00:00,23.6,23.61,23.55,23.59,36350.97493036212,11.2089,11.2137,11.1852,11.2042,36350.9749
2009-04-06 14:10:00,23.59,23.6,23.48,23.51,32590.529247910865,11.2042,11.2089,11.1519,11.1662,32590.5292
2009-04-06 14:20:00,23.51,23.56,23.49,23.55,20612.813370473537,11.1662,11.1899,11.1567,11.1852,20612.8134
2009-04-06 14:30:00,23.55,23.56,23.43,23.44,54735.37604456825,11.1852,11.1899,11.1282,11.1329,54735.376
2009-04-06 14:40:00,23.44,23.54,23.42,23.54,75905.29247910864,11.1329,11.1804,11.1234,11.1804,75905.2925
2009-04-06 14:50:00,23.52,23.62,23.52,23.57,47493.03621169917,11.1709,11.2184,11.1709,11.1947,47493.0362
2009-04-06 15:00:00,23.56,23.58,23.53,23.54,33426.183844011146,11.1899,11.1994,11.1757,11.1804,33426.1838
2009-04-06 15:10:00,23.53,23.64,23.5,23.62,77298.05013927577,11.1757,11.2279,11.1614,11.2184,77298.0501
2009-04-06 15:20:00,23.62,23.64,23.51,23.56,116295.26462395545,11.2184,11.2279,11.1662,11.1899,116295.2646
2009-04-06 15:30:00,23.55,23.61,23.5,23.5,130779.9442896936,11.1852,11.2137,11.1614,11.1614,130779.9443
2009-04-06 15:40:00,23.5,23.62,23.49,23.57,108356.5459610028,11.1614,11.2184,11.1567,11.1947,108356.546
2009-04-06 15:50:00,23.59,23.71,23.57,23.62,243175.48746518107,11.2042,11.2612,11.1947,11.2184,243175.4875
2009-04-07 09:30:00,23.28,23.32,23.1,23.2,47214.484679665744,11.0569,11.0759,10.9714,11.0189,47214.4847
2009-04-07 09:40:00,23.21,23.41,23.14,23.39,49582.172701949865,11.0237,11.1187,10.9904,11.1092,49582.1727
2009-04-07 09:50:00,23.41,23.47,23.38,23.45,59331.47632311978,11.1187,11.1472,11.1044,11.1377,59331.4763
2009-04-07 10:00:00,23.44,23.47,23.34,23.44,62952.64623955432,11.1329,11.1472,11.0854,11.1329,62952.6462
2009-04-07 10:10:00,23.43,23.66,23.43,23.58,105431.75487465182,11.1282,11.2374,11.1282,11.1994,105431.7549
2009-04-07 10:20:00,23.56,23.58,23.35,23.45,61699.1643454039,11.1899,11.1994,11.0902,11.1377,61699.1643
2009-04-07 10:30:00,23.45,23.56,23.43,23.54,38440.11142061282,11.1377,11.1899,11.1282,11.1804,38440.1114
2009-04-07 10:40:00,23.54,23.56,23.49,23.51,32172.70194986073,11.1804,11.1899,11.1567,11.1662,32172.7019
2009-04-07 10:50:00,23.51,23.51,23.44,23.44,28551.532033426185,11.1662,11.1662,11.1329,11.1329,28551.532
2009-04-07 11:00:00,23.46,23.49,23.41,23.41,45682.45125348189,11.1424,11.1567,11.1187,11.1187,45682.4513
2009-04-07 11:10:00,23.41,23.49,23.41,23.44,53203.342618384406,11.1187,11.1567,11.1187,11.1329,53203.3426
2009-04-07 11:20:00,23.44,23.48,23.41,23.48,38857.93871866296,11.1329,11.1519,11.1187,11.1519,38857.9387
2009-04-07 11:30:00,23.46,23.54,23.42,23.44,34958.21727019499,11.1424,11.1804,11.1234,11.1329,34958.2173
2009-04-07 11:40:00,23.44,23.47,23.41,23.44,33008.356545961,11.1329,11.1472,11.1187,11.1329,33008.3565
2009-04-07 11:50:00,23.45,23.49,23.43,23.48,18105.849582172705,11.1377,11.1567,11.1282,11.1519,18105.8496
2009-04-07 12:00:00,23.49,23.54,23.47,23.49,21169.91643454039,11.1567,11.1804,11.1472,11.1567,21169.9164
2009-04-07 12:10:00,23.49,23.55,23.49,23.52,31337.04735376045,11.1567,11.1852,11.1567,11.1709,31337.0474
2009-04-07 12:20:00,23.51,23.55,23.49,23.53,40250.696378830085,11.1662,11.1852,11.1567,11.1757,40250.6964
2009-04-07 12:30:00,23.53,23.62,23.53,23.56,72284.12256267409,11.1757,11.2184,11.1757,11.1899,72284.1226
2009-04-07 12:40:00,23.56,23.62,23.56,23.62,22144.846796657384,11.1899,11.2184,11.1899,11.2184,22144.8468
2009-04-07 12:50:00,23.62,23.63,23.54,23.54,34122.56267409471,11.2184,11.2232,11.1804,11.1804,34122.5627
2009-04-07 13:00:00,23.54,23.55,23.42,23.43,28412.25626740948,11.1804,11.1852,11.1234,11.1282,28412.2563
2009-04-07 13:10:00,23.44,23.44,23.36,23.4,31894.1504178273,11.1329,11.1329,11.0949,11.1139,31894.1504
2009-04-07 13:20:00,23.39,23.4,23.35,23.36,23537.604456824512,11.1092,11.1139,11.0902,11.0949,23537.6045
2009-04-07 13:30:00,23.37,23.37,23.31,23.35,35933.14763231198,11.0997,11.0997,11.0712,11.0902,35933.1476
2009-04-07 13:40:00,23.35,23.39,23.35,23.37,25208.91364902507,11.0902,11.1092,11.0902,11.0997,25208.9136
2009-04-07 13:50:00,23.38,23.42,23.36,23.39,27576.601671309192,11.1044,11.1234,11.0949,11.1092,27576.6017
2009-04-07 14:00:00,23.39,23.39,23.3,23.33,27715.877437325908,11.1092,11.1092,11.0664,11.0807,27715.8774
2009-04-07 14:10:00,23.32,23.41,23.32,23.39,41225.62674094708,11.0759,11.1187,11.0759,11.1092,41225.6267
2009-04-07 14:20:00,23.39,23.4,23.36,23.39,28690.807799442897,11.1092,11.1139,11.0949,11.1092,28690.8078
2009-04-07 14:30:00,23.4,23.4,23.32,23.33,33426.183844011146,11.1139,11.1139,11.0759,11.0807,33426.1838
2009-04-07 14:40:00,23.33,23.35,23.31,23.34,37743.73259052925,11.0807,11.0902,11.0712,11.0854,37743.7326
2009-04-07 14:50:00,23.34,23.36,23.32,23.34,36908.07799442897,11.0854,11.0949,11.0759,11.0854,36908.078
2009-04-07 15:00:00,23.33,23.36,23.31,23.36,48189.41504178273,11.0807,11.0949,11.0712,11.0949,48189.415
2009-04-07 15:10:00,23.36,23.45,23.36,23.39,50974.930362117,11.0949,11.1377,11.0949,11.1092,50974.9304
2009-04-07 15:20:00,23.4,23.41,23.38,23.38,44846.796657381616,11.1139,11.1187,11.1044,11.1044,44846.7967
2009-04-07 15:30:00,23.38,23.4,23.34,23.37,96100.27855153204,11.1044,11.1139,11.0854,11.0997,96100.2786
2009-04-07 15:40:00,23.38,23.45,23.36,23.37,181894.1504178273,11.1044,11.1377,11.0949,11.0997,181894.1504
2009-04-07 15:50:00,23.38,23.39,23.26,23.28,213788.3008356546,11.1044,11.1092,11.0474,11.0569,213788.3008
2009-04-08 09:30:00,23.33,23.62,23.33,23.36,46935.93314763231,11.0807,11.2184,11.0807,11.0949,46935.9331
2009-04-08 09:40:00,23.36,23.64,23.27,23.44,47493.03621169917,11.0949,11.2279,11.0522,11.1329,47493.0362
2009-04-08 09:50:00,23.44,23.47,23.38,23.4,22005.57103064067,11.1329,11.1472,11.1044,11.1139,22005.571
2009-04-08 10:00:00,23.4,23.4,23.22,23.23,55153.203342618384,11.1139,11.1139,11.0284,11.0332,55153.2033
2009-04-08 10:10:00,23.23,23.23,23.06,23.08,48189.41504178273,11.0332,11.0332,10.9524,10.9619,48189.415
2009-04-08 10:20:00,23.07,23.08,23.03,23.05,29108.63509749304,10.9572,10.9619,10.9382,10.9477,29108.6351
2009-04-08 10:30:00,23.05,23.16,23.04,23.08,22284.122562674096,10.9477,10.9999,10.9429,10.9619,22284.1226
2009-04-08 10:40:00,23.08,23.17,23.08,23.08,16713.091922005573,10.9619,11.0047,10.9619,10.9619,16713.0919
2009-04-08 10:50:00,23.08,23.13,23.05,23.09,12952.64623955432,10.9619,10.9857,10.9477,10.9667,12952.6462
2009-04-08 11:00:00,23.08,23.15,23.05,23.13,29944.28969359332,10.9619,10.9952,10.9477,10.9857,29944.2897
2009-04-08 11:10:00,23.13,23.16,23.08,23.08,19498.60724233984,10.9857,10.9999,10.9619,10.9619,19498.6072
2009-04-08 11:20:00,23.09,23.13,23.03,23.03,75905.29247910864,10.9667,10.9857,10.9382,10.9382,75905.2925
2009-04-08 11:30:00,23.04,23.11,23.0,23.11,60027.85515320335,10.9429,10.9762,10.924,10.9762,60027.8552
2009-04-08 11:40:00,23.12,23.12,23.01,23.02,58913.64902506965,10.9809,10.9809,10.9287,10.9334,58913.649
2009-04-08 11:50:00,23.03,23.12,23.01,23.05,72005.57103064067,10.9382,10.9809,10.9287,10.9477,72005.571
2009-04-08 12:00:00,23.06,23.13,23.03,23.11,44428.96935933148,10.9524,10.9857,10.9382,10.9762,44428.9694
2009-04-08 12:10:00,23.11,23.14,23.06,23.07,34122.56267409471,10.9762,10.9904,10.9524,10.9572,34122.5627
2009-04-08 12:20:00,23.08,23.11,23.03,23.04,55013.92757660167,10.9619,10.9762,10.9382,10.9429,55013.9276
2009-04-08 12:30:00,23.03,23.03,22.95,22.98,65598.88579387187,10.9382,10.9382,10.9002,10.9145,65598.8858
2009-04-08 12:40:00,22.98,23.07,22.98,23.03,96518.10584958218,10.9145,10.9572,10.9145,10.9382,96518.1058
2009-04-08 12:50:00,23.03,23.05,23.02,23.02,45125.34818941505,10.9382,10.9477,10.9334,10.9334,45125.3482
2009-04-08 13:00:00,23.02,23.08,22.98,23.07,37604.45682451253,10.9334,10.9619,10.9145,10.9572,37604.4568
2009-04-08 13:10:00,23.06,23.12,23.06,23.08,19916.43454038997,10.9524,10.9809,10.9524,10.9619,19916.4345
2009-04-08 13:20:00,23.08,23.16,23.06,23.14,14484.679665738162,10.9619,10.9999,10.9524,10.9904,14484.6797
2009-04-08 13:30:00,23.14,23.18,23.12,23.13,19637.883008356548,10.9904,11.0094,10.9809,10.9857,19637.883
2009-04-08 13:40:00,23.13,23.14,23.12,23.13,40668.52367688023,10.9857,10.9904,10.9809,10.9857,40668.5237
2009-04-08 13:50:00,23.13,23.14,23.08,23.11,38300.8356545961,10.9857,10.9904,10.9619,10.9762,38300.8357
2009-04-08 14:00:00,23.12,23.12,23.04,23.06,77576.6016713092,10.9809,10.9809,10.9429,10.9524,77576.6017
2009-04-08 14:10:00,23.06,23.08,23.01,23.02,19777.15877437326,10.9524,10.9619,10.9287,10.9334,19777.1588
2009-04-08 14:20:00,23.03,23.04,23.0,23.02,28412.25626740948,10.9382,10.9429,10.924,10.9334,28412.2563
2009-04-08 14:30:00,23.02,23.04,22.99,23.01,36350.97493036212,10.9334,10.9429,10.9192,10.9287,36350.9749
2009-04-08 14:40:00,23.01,23.03,22.97,23.0,40807.79944289694,10.9287,10.9382,10.9097,10.924,40807.7994
2009-04-08 14:50:00,23.02,23.02,22.9,22.93,86629.52646239554,10.9334,10.9334,10.8765,10.8907,86629.5265
2009-04-08 15:00:00,22.92,22.94,22.84,22.88,75069.63788300836,10.886,10.8955,10.848,10.867,75069.6379
2009-04-08 15:10:00,22.88,22.93,22.85,22.9,94846.79665738162,10.867,10.8907,10.8527,10.8765,94846.7967
2009-04-08 15:20:00,22.9,23.02,22.9,22.97,91225.62674094707,10.8765,10.9334,10.8765,10.9097,91225.6267
2009-04-08 15:30:00,22.97,23.04,22.96,23.02,121587.74373259052,10.9097,10.9429,10.905,10.9334,121587.7437
2009-04-08 15:40:00,23.02,23.03,22.97,23.03,172562.67409470753,10.9334,10.9382,10.9097,10.9382,172562.6741
2009-04-08 15:50:00,23.03,23.05,22.98,22.99,339275.7660167131,10.9382,10.9477,10.9145,10.9192,339275.766
2009-04-09 09:30:00,23.44,23.7,23.43,23.51,75208.91364902507,11.1329,11.2564,11.1282,11.1662,75208.9136
2009-04-09 09:40:00,23.49,23.56,23.47,23.55,83844.01114206128,11.1567,11.1899,11.1472,11.1852,83844.0111
2009-04-09 09:50:00,23.55,23.62,23.55,23.62,66991.643454039,11.1852,11.2184,11.1852,11.2184,66991.6435
2009-04-09 10:00:00,23.62,23.62,23.57,23.6,33983.28690807799,11.2184,11.2184,11.1947,11.2089,33983.2869
2009-04-09 10:10:00,23.61,23.61,23.47,23.49,33286.908077994434,11.2137,11.2137,11.1472,11.1567,33286.9081
2009-04-09 10:20:00,23.48,23.5,23.46,23.48,40529.24791086351,11.1519,11.1614,11.1424,11.1519,40529.2479
2009-04-09 10:30:00,23.47,23.49,23.43,23.49,33844.01114206128,11.1472,11.1567,11.1282,11.1567,33844.0111
2009-04-09 10:40:00,23.49,23.54,23.44,23.54,25487.4651810585,11.1567,11.1804,11.1329,11.1804,25487.4652
2009-04-09 10:50:00,23.52,23.59,23.51,23.57,31615.598885793872,11.1709,11.2042,11.1662,11.1947,31615.5989
2009-04-09 11:00:00,23.57,23.59,23.54,23.59,46378.83008356546,11.1947,11.2042,11.1804,11.2042,46378.8301
2009-04-09 11:10:00,23.59,23.62,23.55,23.62,45403.89972144847,11.2042,11.2184,11.1852,11.2184,45403.8997
2009-04-09 11:20:00,23.62,23.67,23.6,23.6,137604.45682451254,11.2184,11.2422,11.2089,11.2089,137604.4568
2009-04-09 11:30:00,23.6,23.6,23.54,23.56,62813.37047353761,11.2089,11.2089,11.1804,11.1899,62813.3705
2009-04-09 11:40:00,23.56,23.59,23.52,23.59,70334.26183844011,11.1899,11.2042,11.1709,11.2042,70334.2618
2009-04-09 11:50:00,23.59,23.64,23.58,23.61,49025.06963788301,11.2042,11.2279,11.1994,11.2137,49025.0696
2009-04-09 12:00:00,23.61,23.63,23.56,23.59,67548.74651810585,11.2137,11.2232,11.1899,11.2042,67548.7465
2009-04-09 12:10:00,23.59,23.62,23.56,23.57,30640.668523676883,11.2042,11.2184,11.1899,11.1947,30640.6685
2009-04-09 12:20:00,23.58,23.66,23.58,23.66,33844.01114206128,11.1994,11.2374,11.1994,11.2374,33844.0111
2009-04-09 12:30:00,23.66,23.67,23.62,23.63,24512.534818941505,11.2374,11.2422,11.2184,11.2232,24512.5348
2009-04-09 12:40:00,23.62,23.64,23.58,23.59,22144.846796657384,11.2184,11.2279,11.1994,11.2042,22144.8468
2009-04-09 12:50:00,23.58,23.59,23.55,23.55,12813.370473537603,11.1994,11.2042,11.1852,11.1852,12813.3705
2009-04-09 13:00:00,23.56,23.59,23.53,23.58,12813.370473537603,11.1899,11.2042,11.1757,11.1994,12813.3705
2009-04-09 13:10:00,23.59,23.59,23.52,23.55,11977.715877437327,11.2042,11.2042,11.1709,11.1852,11977.7159
2009-04-09 13:20:00,23.54,23.59,23.53,23.54,52228.41225626741,11.1804,11.2042,11.1757,11.1804,52228.4123
2009-04-09 13:30:00,23.55,23.58,23.53,23.56,13927.57660167131,11.1852,11.1994,11.1757,11.1899,13927.5766
2009-04-09 13:40:00,23.57,23.61,23.56,23.59,37047.35376044569,11.1947,11.2137,11.1899,11.2042,37047.3538
2009-04-09 13:50:00,23.6,23.66,23.55,23.65,59888.57938718663,11.2089,11.2374,11.1852,11.2327,59888.5794
2009-04-09 14:00:00,23.65,23.67,23.64,23.67,99582.17270194986,11.2327,11.2422,11.2279,11.2422,99582.1727
2009-04-09 14:10:00,23.67,23.67,23.56,23.57,107242.33983286908,11.2422,11.2422,11.1899,11.1947,107242.3398
2009-04-09 14:20:00,23.58,23.62,23.57,23.59,37325.90529247911,11.1994,11.2184,11.1947,11.2042,37325.9053
2009-04-09 14:30:00,23.59,23.71,23.59,23.7,34679.66573816156,11.2042,11.2612,11.2042,11.2564,34679.6657
2009-04-09 14:40:00,23.7,23.79,23.69,23.78,59052.92479108636,11.2564,11.2992,11.2517,11.2944,59052.9248
2009-04-09 14:50:00,23.78,23.79,23.71,23.72,25766.01671309192,11.2944,11.2992,11.2612,11.2659,25766.0167
2009-04-09 15:00:00,23.71,23.72,23.65,23.65,42618.38440111421,11.2612,11.2659,11.2327,11.2327,42618.3844
2009-04-09 15:10:00,23.66,23.66,23.59,23.62,39136.490250696384,11.2374,11.2374,11.2042,11.2184,39136.4903
2009-04-09 15:20:00,23.62,23.63,23.59,23.59,52367.68802228413,11.2184,11.2232,11.2042,11.2042,52367.688
2009-04-09 15:30:00,23.59,23.63,23.57,23.6,86908.07799442897,11.2042,11.2232,11.1947,11.2089,86908.078
2009-04-09 15:40:00,23.6,23.64,23.57,23.64,136211.69916434542,11.2089,11.2279,11.1947,11.2279,136211.6992
2009-04-09 15:50:00,23.64,23.67,23.59,23.67,317270.1949860724,11.2279,11.2422,11.2042,11.2422,317270.195
2009-04-13 09:30:00,23.51,24.03,23.51,23.77,160027.85515320336,11.1662,11.4132,11.1662,11.2897,160027.8552
2009-04-13 09:40:00,23.8,23.99,23.8,23.95,74791.08635097493,11.3039,11.3942,11.3039,11.3752,74791.0864
2009-04-13 09:50:00,23.96,24.08,23.94,24.05,85933.14763231199,11.3799,11.4369,11.3704,11.4227,85933.1476
2009-04-13 10:00:00,24.07,24.1,24.05,24.09,60445.68245125349,11.4322,11.4464,11.4227,11.4417,60445.6825
2009-04-13 10:10:00,24.1,24.1,24.0,24.01,65598.88579387187,11.4464,11.4464,11.3989,11.4037,65598.8858
2009-04-13 10:20:00,24.02,24.14,24.01,24.12,62952.64623955432,11.4084,11.4654,11.4037,11.4559,62952.6462
2009-04-13 10:30:00,24.12,24.14,24.07,24.1,45961.00278551533,11.4559,11.4654,11.4322,11.4464,45961.0028
2009-04-13 10:40:00,24.1,24.15,24.07,24.15,94568.2451253482,11.4464,11.4701,11.4322,11.4701,94568.2451
2009-04-13 10:50:00,24.15,24.21,24.02,24.03,82172.70194986073,11.4701,11.4986,11.4084,11.4132,82172.7019
2009-04-13 11:00:00,24.02,24.05,23.97,24.04,44289.69359331477,11.4084,11.4227,11.3847,11.4179,44289.6936
2009-04-13 11:10:00,24.05,24.05,24.01,24.02,41225.62674094708,11.4227,11.4227,11.4037,11.4084,41225.6267
2009-04-13 11:20:00,24.02,24.06,24.02,24.05,68523.67688022285,11.4084,11.4274,11.4084,11.4227,68523.6769
2009-04-13 11:30:00,24.06,24.12,24.04,24.07,104456.82451253482,11.4274,11.4559,11.4179,11.4322,104456.8245
2009-04-13 11:40:00,24.07,24.1,24.04,24.07,42061.28133704736,11.4322,11.4464,11.4179,11.4322,42061.2813
2009-04-13 11:50:00,24.07,24.07,24.03,24.05,29108.63509749304,11.4322,11.4322,11.4132,11.4227,29108.6351
2009-04-13 12:00:00,24.05,24.08,24.03,24.05,33008.356545961,11.4227,11.4369,11.4132,11.4227,33008.3565
2009-04-13 12:10:00,24.05,24.06,24.03,24.04,35515.32033426184,11.4227,11.4274,11.4132,11.4179,35515.3203
2009-04-13 12:20:00,24.05,24.05,23.97,23.97,26880.22284122563,11.4227,11.4227,11.3847,11.3847,26880.2228
2009-04-13 12:30:00,23.98,24.05,23.98,24.04,21727.01949860724,11.3894,11.4227,11.3894,11.4179,21727.0195
2009-04-13 12:40:00,24.03,24.07,24.02,24.07,16713.091922005573,11.4132,11.4322,11.4084,11.4322,16713.0919
2009-04-13 12:50:00,24.06,24.07,24.05,24.05,14902.506963788304,11.4274,11.4322,11.4227,11.4227,14902.507
2009-04-13 13:00:00,24.05,24.05,24.0,24.05,16852.367688022285,11.4227,11.4227,11.3989,11.4227,16852.3677
2009-04-13 13:10:00,24.05,24.05,24.03,24.05,35933.14763231198,11.4227,11.4227,11.4132,11.4227,35933.1476
2009-04-13 13:20:00,24.05,24.16,24.05,24.1,70612.81337047354,11.4227,11.4749,11.4227,11.4464,70612.8134
2009-04-13 13:30:00,24.1,24.11,24.05,24.05,44846.796657381616,11.4464,11.4512,11.4227,11.4227,44846.7967
2009-04-13 13:40:00,24.05,24.07,24.03,24.04,56406.6852367688,11.4227,11.4322,11.4132,11.4179,56406.6852
2009-04-13 13:50:00,24.05,24.1,24.05,24.09,34122.56267409471,11.4227,11.4464,11.4227,11.4417,34122.5627
2009-04-13 14:00:00,24.09,24.1,24.04,24.05,52785.51532033426,11.4417,11.4464,11.4179,11.4227,52785.5153
2009-04-13 14:10:00,24.05,24.05,24.02,24.05,72423.39832869082,11.4227,11.4227,11.4084,11.4227,72423.3983
2009-04-13 14:20:00,24.05,24.1,24.04,24.07,62534.818941504185,11.4227,11.4464,11.4179,11.4322,62534.8189
2009-04-13 14:30:00,24.08,24.15,24.08,24.13,46657.38161559889,11.4369,11.4701,11.4369,11.4606,46657.3816
2009-04-13 14:40:00,24.14,24.15,24.09,24.09,55153.203342618384,11.4654,11.4701,11.4417,11.4417,55153.2033
2009-04-13 14:50:00,24.1,24.12,24.07,24.07,52228.41225626741,11.4464,11.4559,11.4322,11.4322,52228.4123
2009-04-13 15:00:00,24.07,24.17,24.03,24.12,102228.41225626742,11.4322,11.4796,11.4132,11.4559,102228.4123
2009-04-13 15:10:00,24.12,24.16,24.1,24.12,55013.92757660167,11.4559,11.4749,11.4464,11.4559,55013.9276
2009-04-13 15:20:00,24.12,24.14,24.09,24.11,78412.25626740948,11.4559,11.4654,11.4417,11.4512,78412.2563
2009-04-13 15:30:00,24.11,24.15,24.09,24.13,61142.06128133705,11.4512,11.4701,11.4417,11.4606,61142.0613
2009-04-13 15:40:00,24.14,24.22,24.1,24.12,108913.64902506964,11.4654,11.5034,11.4464,11.4559,108913.649
2009-04-13 15:50:00,24.13,24.18,24.12,24.12,267827.2980501393,11.4606,11.4844,11.4559,11.4559,267827.2981
2009-04-14 09:30:00,23.95,24.13,23.79,23.99,84679.66573816157,11.3752,11.4606,11.2992,11.3942,84679.6657
2009-04-14 09:40:00,24.0,24.03,23.97,24.03,46657.38161559889,11.3989,11.4132,11.3847,11.4132,46657.3816
2009-04-14 09:50:00,24.02,24.07,24.0,24.02,58217.27019498608,11.4084,11.4322,11.3989,11.4084,58217.2702
2009-04-14 10:00:00,24.03,24.15,24.02,24.15,50557.10306406685,11.4132,11.4701,11.4084,11.4701,50557.1031
2009-04-14 10:10:00,24.15,24.25,24.15,24.25,55153.203342618384,11.4701,11.5176,11.4701,11.5176,55153.2033
2009-04-14 10:20:00,24.25,24.33,24.24,24.33,49442.89693593315,11.5176,11.5556,11.5129,11.5556,49442.8969
2009-04-14 10:30:00,24.33,24.39,24.3,24.33,43732.59052924792,11.5556,11.5841,11.5414,11.5556,43732.5905
2009-04-14 10:40:00,24.33,24.4,24.31,24.4,40250.696378830085,11.5556,11.5889,11.5461,11.5889,40250.6964
2009-04-14 10:50:00,24.4,24.41,24.37,24.39,24930.362116991644,11.5889,11.5936,11.5746,11.5841,24930.3621
2009-04-14 11:00:00,24.39,24.4,24.3,24.39,63509.74930362117,11.5841,11.5889,11.5414,11.5841,63509.7493
2009-04-14 11:10:00,24.38,24.46,24.38,24.45,58077.99442896936,11.5794,11.6174,11.5794,11.6126,58077.9944
2009-04-14 11:20:00,24.45,24.46,24.43,24.46,40529.24791086351,11.6126,11.6174,11.6031,11.6174,40529.2479
2009-04-14 11:30:00,24.45,24.61,24.44,24.53,156545.96100278554,11.6126,11.6886,11.6079,11.6506,156545.961
2009-04-14 11:40:00,24.54,24.61,24.54,24.56,110306.40668523675,11.6554,11.6886,11.6554,11.6649,110306.4067
2009-04-14 11:50:00,24.56,24.58,24.48,24.51,20473.537604456826,11.6649,11.6744,11.6269,11.6411,20473.5376
2009-04-14 12:00:00,24.49,24.53,24.48,24.52,24373.2590529248,11.6316,11.6506,11.6269,11.6459,24373.2591
2009-04-14 12:10:00,24.52,24.55,24.45,24.47,81894.1504178273,11.6459,11.6601,11.6126,11.6221,81894.1504
2009-04-14 12:20:00,24.48,24.48,24.44,24.46,22144.846796657384,11.6269,11.6269,11.6079,11.6174,22144.8468
2009-04-14 12:30:00,24.46,24.49,24.46,24.48,26323.119777158776,11.6174,11.6316,11.6174,11.6269,26323.1198
2009-04-14 12:40:00,24.48,24.48,24.35,24.37,38997.21448467967,11.6269,11.6269,11.5651,11.5746,38997.2145
2009-04-14 12:50:00,24.38,24.39,24.27,24.3,120194.9860724234,11.5794,11.5841,11.5271,11.5414,120194.9861
2009-04-14 13:00:00,24.3,24.33,24.27,24.3,44568.24512534819,11.5414,11.5556,11.5271,11.5414,44568.2451
2009-04-14 13:10:00,24.3,24.35,24.29,24.31,35097.4930362117,11.5414,11.5651,11.5366,11.5461,35097.493
2009-04-14 13:20:00,24.3,24.34,24.28,24.33,50417.82729805014,11.5414,11.5604,11.5319,11.5556,50417.8273
2009-04-14 13:30:00,24.34,24.35,24.3,24.31,54317.54874651811,11.5604,11.5651,11.5414,11.5461,54317.5487
2009-04-14 13:40:00,24.32,24.38,24.3,24.34,46378.83008356546,11.5509,11.5794,11.5414,11.5604,46378.8301
2009-04-14 13:50:00,24.35,24.41,24.34,24.4,39972.14484679666,11.5651,11.5936,11.5604,11.5889,39972.1448
2009-04-14 14:00:00,24.38,24.4,24.3,24.31,49860.72423398329,11.5794,11.5889,11.5414,11.5461,49860.7242
2009-04-14 14:10:00,24.3,24.4,24.29,24.4,64623.95543175488,11.5414,11.5889,11.5366,11.5889,64623.9554
2009-04-14 14:20:00,24.39,24.4,24.35,24.38,165877.4373259053,11.5841,11.5889,11.5651,11.5794,165877.4373
2009-04-14 14:30:00,24.39,24.4,24.36,24.4,47632.31197771588,11.5841,11.5889,11.5699,11.5889,47632.312
2009-04-14 14:40:00,24.4,24.41,24.33,24.35,58774.373259052925,11.5889,11.5936,11.5556,11.5651,58774.3733
2009-04-14 14:50:00,24.35,24.45,24.34,24.45,62395.543175487466,11.5651,11.6126,11.5604,11.6126,62395.5432
2009-04-14 15:00:00,24.46,24.49,24.38,24.39,50278.55153203343,11.6174,11.6316,11.5794,11.5841,50278.5515
2009-04-14 15:10:00,24.39,24.41,24.33,24.38,72284.12256267409,11.5841,11.5936,11.5556,11.5794,72284.1226
2009-04-14 15:20:00,24.37,24.37,24.25,24.3,83426.18384401115,11.5746,11.5746,11.5176,11.5414,83426.1838
2009-04-14 15:30:00,24.3,24.37,24.3,24.32,78272.98050139277,11.5414,11.5746,11.5414,11.5509,78272.9805
2009-04-14 15:40:00,24.32,24.36,24.25,24.35,101810.58495821728,11.5509,11.5699,11.5176,11.5651,101810.585
2009-04-14 15:50:00,24.34,24.4,24.32,24.35,230501.3927576602,11.5604,11.5889,11.5509,11.5651,230501.3928
2009-04-15 09:30:00,23.94,24.35,23.94,24.28,51114.20612813371,11.3704,11.5651,11.3704,11.5319,51114.2061
2009-04-15 09:40:00,24.28,24.43,24.28,24.28,37047.35376044569,11.5319,11.6031,11.5319,11.5319,37047.3538
2009-04-15 09:50:00,24.28,24.38,24.27,24.33,76601.6713091922,11.5319,11.5794,11.5271,11.5556,76601.6713
2009-04-15 10:00:00,24.33,24.4,24.3,24.36,67827.29805013927,11.5556,11.5889,11.5414,11.5699,67827.2981
2009-04-15 10:10:00,24.37,24.43,24.33,24.34,29387.186629526463,11.5746,11.6031,11.5556,11.5604,29387.1866
2009-04-15 10:20:00,24.34,24.38,24.33,24.35,32311.97771587744,11.5604,11.5794,11.5556,11.5651,32311.9777
2009-04-15 10:30:00,24.35,24.36,24.26,24.34,30919.22005571031,11.5651,11.5699,11.5224,11.5604,30919.2201
2009-04-15 10:40:00,24.33,24.34,24.27,24.3,30222.841225626744,11.5556,11.5604,11.5271,11.5414,30222.8412
2009-04-15 10:50:00,24.31,24.35,24.27,24.33,47493.03621169917,11.5461,11.5651,11.5271,11.5556,47493.0362
2009-04-15 11:00:00,24.34,24.35,24.32,24.34,35097.4930362117,11.5604,11.5651,11.5509,11.5604,35097.493
2009-04-15 11:10:00,24.34,24.34,24.27,24.28,26601.671309192203,11.5604,11.5604,11.5271,11.5319,26601.6713
2009-04-15 11:20:00,24.28,24.28,24.24,24.24,27437.32590529248,11.5319,11.5319,11.5129,11.5129,27437.3259
2009-04-15 11:30:00,24.25,24.28,24.24,24.25,22005.57103064067,11.5176,11.5319,11.5129,11.5176,22005.571
2009-04-15 11:40:00,24.25,24.3,24.25,24.29,40668.52367688023,11.5176,11.5414,11.5176,11.5366,40668.5237
2009-04-15 11:50:00,24.28,24.33,24.24,24.28,18384.401114206128,11.5319,11.5556,11.5129,11.5319,18384.4011
2009-04-15 12:00:00,24.28,24.3,24.25,24.29,19637.883008356548,11.5319,11.5414,11.5176,11.5366,19637.883
2009-04-15 12:10:00,24.29,24.29,24.27,24.28,13509.74930362117,11.5366,11.5366,11.5271,11.5319,13509.7493
2009-04-15 12:20:00,24.27,24.33,24.26,24.27,29805.013927576605,11.5271,11.5556,11.5224,11.5271,29805.0139
2009-04-15 12:30:00,24.27,24.28,24.26,24.26,18523.676880222843,11.5271,11.5319,11.5224,11.5224,18523.6769
2009-04-15 12:40:00,24.26,24.29,24.22,24.28,25766.01671309192,11.5224,11.5366,11.5034,11.5319,25766.0167
2009-04-15 12:50:00,24.28,24.3,24.28,24.28,16295.264623955432,11.5319,11.5414,11.5319,11.5319,16295.2646
2009-04-15 13:00:00,24.29,24.33,24.19,24.22,50139.27576601672,11.5366,11.5556,11.4891,11.5034,50139.2758
2009-04-15 13:10:00,24.23,24.27,24.2,24.21,71587.74373259053,11.5081,11.5271,11.4939,11.4986,71587.7437
2009-04-15 13:20:00,24.21,24.23,24.14,24.14,32311.97771587744,11.4986,11.5081,11.4654,11.4654,32311.9777
2009-04-15 13:30:00,24.15,24.15,24.11,24.11,80640.66852367688,11.4701,11.4701,11.4512,11.4512,80640.6685
2009-04-15 13:40:00,24.12,24.12,23.99,23.99,247632.3119777159,11.4559,11.4559,11.3942,11.3942,247632.312
2009-04-15 13:50:00,24.0,24.05,23.99,24.05,105013.92757660168,11.3989,11.4227,11.3942,11.4227,105013.9276
2009-04-15 14:00:00,24.06,24.1,24.05,24.09,49303.621169916434,11.4274,11.4464,11.4227,11.4417,49303.6212
2009-04-15 14:10:00,24.09,24.1,24.01,24.03,72701.94986072424,11.4417,11.4464,11.4037,11.4132,72701.9499
2009-04-15 14:20:00,24.02,24.06,24.01,24.05,72562.67409470753,11.4084,11.4274,11.4037,11.4227,72562.6741
2009-04-15 14:30:00,24.05,24.09,24.04,24.08,67827.29805013927,11.4227,11.4417,11.4179,11.4369,67827.2981
2009-04-15 14:40:00,24.08,24.1,24.05,24.09,57242.33983286908,11.4369,11.4464,11.4227,11.4417,57242.3398
2009-04-15 14:50:00,24.08,24.1,24.05,24.09,68384.40111420614,11.4369,11.4464,11.4227,11.4417,68384.4011
2009-04-15 15:00:00,24.08,24.09,24.04,24.05,84261.83844011143,11.4369,11.4417,11.4179,11.4227,84261.8384
2009-04-15 15:10:00,24.04,24.18,24.03,24.16,116852.36768802228,11.4179,11.4844,11.4132,11.4749,116852.3677
2009-04-15 15:20:00,24.16,24.24,24.15,24.2,100417.82729805016,11.4749,11.5129,11.4701,11.4939,100417.8273
2009-04-15 15:30:00,24.19,24.23,24.16,24.18,158635.0974930362,11.4891,11.5081,11.4749,11.4844,158635.0975
2009-04-15 15:40:00,24.18,24.22,24.18,24.19,139554.31754874653,11.4844,11.5034,11.4844,11.4891,139554.3175
2009-04-15 15:50:00,24.2,24.35,24.19,24.3,325208.9136490251,11.4939,11.5651,11.4891,11.5414,325208.9136
2009-04-16 09:30:00,24.46,24.66,24.35,24.66,94846.79665738162,11.6174,11.7124,11.5651,11.7124,94846.7967
2009-04-16 09:40:00,24.66,24.66,24.33,24.37,40250.696378830085,11.7124,11.7124,11.5556,11.5746,40250.6964
2009-04-16 09:50:00,24.37,24.47,24.37,24.4,28969.359331476324,11.5746,11.6221,11.5746,11.5889,28969.3593
2009-04-16 10:00:00,24.42,24.42,24.2,24.21,83565.45961002786,11.5984,11.5984,11.4939,11.4986,83565.4596
2009-04-16 10:10:00,24.2,24.3,24.19,24.3,51532.03342618384,11.4939,11.5414,11.4891,11.5414,51532.0334
2009-04-16 10:20:00,24.3,24.35,24.28,24.31,41643.45403899722,11.5414,11.5651,11.5319,11.5461,41643.454
2009-04-16 10:30:00,24.33,24.38,24.27,24.28,72841.22562674095,11.5556,11.5794,11.5271,11.5319,72841.2256
2009-04-16 10:40:00,24.28,24.3,24.21,24.25,45961.00278551533,11.5319,11.5414,11.4986,11.5176,45961.0028
2009-04-16 10:50:00,24.24,24.29,24.24,24.26,26323.119777158776,11.5129,11.5366,11.5129,11.5224,26323.1198
2009-04-16 11:00:00,24.25,24.29,24.24,24.29,28272.98050139276,11.5176,11.5366,11.5129,11.5366,28272.9805
2009-04-16 11:10:00,24.29,24.3,24.22,24.23,35236.76880222841,11.5366,11.5414,11.5034,11.5081,35236.7688
2009-04-16 11:20:00,24.23,24.23,24.1,24.12,103203.3426183844,11.5081,11.5081,11.4464,11.4559,103203.3426
2009-04-16 11:30:00,24.12,24.23,24.12,24.23,32311.97771587744,11.4559,11.5081,11.4559,11.5081,32311.9777
2009-04-16 11:40:00,24.23,24.25,24.18,24.23,22701.949860724235,11.5081,11.5176,11.4844,11.5081,22701.9499
2009-04-16 11:50:00,24.23,24.25,24.2,24.23,20891.364902506964,11.5081,11.5176,11.4939,11.5081,20891.3649
2009-04-16 12:00:00,24.23,24.23,24.18,24.2,27158.774373259053,11.5081,11.5081,11.4844,11.4939,27158.7744
2009-04-16 12:10:00,24.2,24.21,24.15,24.15,57520.89136490251,11.4939,11.4986,11.4701,11.4701,57520.8914
2009-04-16 12:20:00,24.15,24.17,24.1,24.1,46100.27855153204,11.4701,11.4796,11.4464,11.4464,46100.2786
2009-04-16 12:30:00,24.1,24.18,24.09,24.18,61838.44011142062,11.4464,11.4844,11.4417,11.4844,61838.4401
2009-04-16 12:40:00,24.18,24.23,24.17,24.23,41504.178272980505,11.4844,11.5081,11.4796,11.5081,41504.1783
2009-04-16 12:50:00,24.22,24.24,24.21,24.22,28272.98050139276,11.5034,11.5129,11.4986,11.5034,28272.9805
2009-04-16 13:00:00,24.22,24.24,24.19,24.2,48050.13927576602,11.5034,11.5129,11.4891,11.4939,48050.1393
2009-04-16 13:10:00,24.2,24.21,24.12,24.12,48885.7938718663,11.4939,11.4986,11.4559,11.4559,48885.7939
2009-04-16 13:20:00,24.13,24.13,24.1,24.1,65181.05849582173,11.4606,11.4606,11.4464,11.4464,65181.0585
2009-04-16 13:30:00,24.1,24.1,24.02,24.05,99721.44846796658,11.4464,11.4464,11.4084,11.4227,99721.4485
2009-04-16 13:40:00,24.05,24.05,24.02,24.03,63091.92200557103,11.4227,11.4227,11.4084,11.4132,63091.922
2009-04-16 13:50:00,24.03,24.03,24.0,24.02,64902.50696378831,11.4132,11.4132,11.3989,11.4084,64902.507
2009-04-16 14:00:00,24.02,24.05,24.0,24.01,63370.47353760446,11.4084,11.4227,11.3989,11.4037,63370.4735
2009-04-16 14:10:00,24.02,24.04,24.0,24.04,55431.754874651815,11.4084,11.4179,11.3989,11.4179,55431.7549
2009-04-16 14:20:00,24.04,24.05,24.01,24.03,106685.23676880224,11.4179,11.4227,11.4037,11.4132,106685.2368
2009-04-16 14:30:00,24.03,24.12,24.02,24.11,114902.50696378831,11.4132,11.4559,11.4084,11.4512,114902.507
2009-04-16 14:40:00,24.11,24.15,24.11,24.13,112256.26740947076,11.4512,11.4701,11.4512,11.4606,112256.2674
2009-04-16 14:50:00,24.13,24.25,24.13,24.18,167130.91922005572,11.4606,11.5176,11.4606,11.4844,167130.9192
2009-04-16 15:00:00,24.19,24.25,24.15,24.25,137604.45682451254,11.4891,11.5176,11.4701,11.5176,137604.4568
2009-04-16 15:10:00,24.25,24.28,24.21,24.23,121587.74373259052,11.5176,11.5319,11.4986,11.5081,121587.7437
2009-04-16 15:20:00,24.23,24.31,24.23,24.25,138022.28412256268,11.5081,11.5461,11.5081,11.5176,138022.2841
2009-04-16 15:30:00,24.25,24.35,24.24,24.35,160167.13091922007,11.5176,11.5651,11.5129,11.5651,160167.1309
2009-04-16 15:40:00,24.35,24.38,24.28,24.34,158217.27019498608,11.5651,11.5794,11.5319,11.5604,158217.2702
2009-04-16 15:50:00,24.34,24.35,24.28,24.28,207103.0640668524,11.5604,11.5651,11.5319,11.5319,207103.0641
2009-04-17 09:30:00,24.33,24.76,24.33,24.43,659331.4763231198,11.5556,11.7599,11.5556,11.6031,659331.4763
2009-04-17 09:40:00,24.42,24.43,24.32,24.41,43871.86629526463,11.5984,11.6031,11.5509,11.5936,43871.8663
2009-04-17 09:50:00,24.42,24.51,24.35,24.36,35236.76880222841,11.5984,11.6411,11.5651,11.5699,35236.7688
2009-04-17 10:00:00,24.36,24.6,24.36,24.58,25626.74094707521,11.5699,11.6839,11.5699,11.6744,25626.7409
2009-04-17 10:10:00,24.58,24.58,24.5,24.55,29108.63509749304,11.6744,11.6744,11.6364,11.6601,29108.6351
2009-04-17 10:20:00,24.54,24.55,24.48,24.53,29247.91086350975,11.6554,11.6601,11.6269,11.6506,29247.9109
2009-04-17 10:30:00,24.53,24.53,24.45,24.53,51671.30919220056,11.6506,11.6506,11.6126,11.6506,51671.3092
2009-04-17 10:40:00,24.53,24.55,24.44,24.47,62534.818941504185,11.6506,11.6601,11.6079,11.6221,62534.8189
2009-04-17 10:50:00,24.47,24.48,24.41,24.43,25208.91364902507,11.6221,11.6269,11.5936,11.6031,25208.9136
2009-04-17 11:00:00,24.42,24.42,24.31,24.34,30362.116991643456,11.5984,11.5984,11.5461,11.5604,30362.117
2009-04-17 11:10:00,24.34,24.35,24.25,24.25,34122.56267409471,11.5604,11.5651,11.5176,11.5176,34122.5627
2009-04-17 11:20:00,24.25,24.28,24.24,24.28,25069.63788300836,11.5176,11.5319,11.5129,11.5319,25069.6379
2009-04-17 11:30:00,24.28,24.33,24.27,24.33,30362.116991643456,11.5319,11.5556,11.5271,11.5556,30362.117
2009-04-17 11:40:00,24.33,24.38,24.33,24.35,35515.32033426184,11.5556,11.5794,11.5556,11.5651,35515.3203
2009-04-17 11:50:00,24.35,24.38,24.33,24.34,24791.08635097493,11.5651,11.5794,11.5556,11.5604,24791.0864
2009-04-17 12:00:00,24.34,24.37,24.33,24.37,17130.91922005571,11.5604,11.5746,11.5556,11.5746,17130.9192
2009-04-17 12:10:00,24.38,24.38,24.28,24.28,28272.98050139276,11.5794,11.5794,11.5319,11.5319,28272.9805
2009-04-17 12:20:00,24.28,24.3,24.27,24.3,30222.841225626744,11.5319,11.5414,11.5271,11.5414,30222.8412
2009-04-17 12:30:00,24.3,24.3,24.25,24.29,38857.93871866296,11.5414,11.5414,11.5176,11.5366,38857.9387
2009-04-17 12:40:00,24.29,24.48,24.29,24.48,85236.76880222841,11.5366,11.6269,11.5366,11.6269,85236.7688
2009-04-17 12:50:00,24.48,24.56,24.45,24.56,68662.95264623956,11.6269,11.6649,11.6126,11.6649,68662.9526
2009-04-17 13:00:00,24.55,24.56,24.48,24.52,31337.04735376045,11.6601,11.6649,11.6269,11.6459,31337.0474
2009-04-17 13:10:00,24.51,24.56,24.49,24.56,32729.80501392758,11.6411,11.6649,11.6316,11.6649,32729.805
2009-04-17 13:20:00,24.56,24.6,24.56,24.58,36490.25069637883,11.6649,11.6839,11.6649,11.6744,36490.2507
2009-04-17 13:30:00,24.58,24.63,24.57,24.62,46239.55431754875,11.6744,11.6981,11.6696,11.6934,46239.5543
2009-04-17 13:40:00,24.62,24.69,24.6,24.61,58077.99442896936,11.6934,11.7266,11.6839,11.6886,58077.9944
2009-04-17 13:50:00,24.61,24.68,24.59,24.68,27019.49860724234,11.6886,11.7219,11.6791,11.7219,27019.4986
2009-04-17 14:00:00,24.67,24.68,24.61,24.63,49721.44846796658,11.7171,11.7219,11.6886,11.6981,49721.4485
2009-04-17 14:10:00,24.65,24.7,24.65,24.68,36768.802228412256,11.7076,11.7314,11.7076,11.7219,36768.8022
2009-04-17 14:20:00,24.68,24.74,24.68,24.71,30362.116991643456,11.7219,11.7504,11.7219,11.7361,30362.117
2009-04-17 14:30:00,24.71,24.75,24.69,24.7,79108.63509749304,11.7361,11.7551,11.7266,11.7314,79108.6351
2009-04-17 14:40:00,24.7,24.7,24.61,24.61,88300.8356545961,11.7314,11.7314,11.6886,11.6886,88300.8357
2009-04-17 14:50:00,24.61,24.61,24.58,24.61,49164.34540389972,11.6886,11.6886,11.6744,11.6886,49164.3454
2009-04-17 15:00:00,24.61,24.64,24.59,24.6,68384.40111420614,11.6886,11.7029,11.6791,11.6839,68384.4011
2009-04-17 15:10:00,24.61,24.64,24.58,24.63,68802.22841225627,11.6886,11.7029,11.6744,11.6981,68802.2284
2009-04-17 15:20:00,24.63,24.66,24.6,24.63,86072.4233983287,11.6981,11.7124,11.6839,11.6981,86072.4234
2009-04-17 15:30:00,24.63,24.63,24.58,24.63,100974.930362117,11.6981,11.6981,11.6744,11.6981,100974.9304
2009-04-17 15:40:00,24.63,24.63,24.56,24.61,161838.4401114206,11.6981,11.6981,11.6649,11.6886,161838.4401
2009-04-17 15:50:00,24.61,24.63,24.56,24.6,229247.9108635097,11.6886,11.6981,11.6649,11.6839,229247.9109
2009-04-20 09:30:00,24.37,24.67,24.37,24.56,108356.5459610028,11.5746,11.7171,11.5746,11.6649,108356.546
2009-04-20 09:40:00,24.57,24.62,24.53,24.56,54874.65181058496,11.6696,11.6934,11.6506,11.6649,54874.6518
2009-04-20 09:50:00,24.56,24.76,24.53,24.7,74791.08635097493,11.6649,11.7599,11.6506,11.7314,74791.0864
2009-04-20 10:00:00,24.66,24.76,24.63,24.73,40111.420612813374,11.7124,11.7599,11.6981,11.7456,40111.4206
2009-04-20 10:10:00,24.72,24.72,24.54,24.58,41504.178272980505,11.7409,11.7409,11.6554,11.6744,41504.1783
2009-04-20 10:20:00,24.57,24.61,24.49,24.49,31337.04735376045,11.6696,11.6886,11.6316,11.6316,31337.0474
2009-04-20 10:30:00,24.51,24.51,24.4,24.46,38579.38718662953,11.6411,11.6411,11.5889,11.6174,38579.3872
2009-04-20 10:40:00,24.45,24.46,24.32,24.35,51114.20612813371,11.6126,11.6174,11.5509,11.5651,51114.2061
2009-04-20 10:50:00,24.35,24.37,24.31,24.35,51949.86072423399,11.5651,11.5746,11.5461,11.5651,51949.8607
2009-04-20 11:00:00,24.35,24.37,24.31,24.36,50000.0,11.5651,11.5746,11.5461,11.5699,50000.0
2009-04-20 11:10:00,24.36,24.43,24.34,24.42,45264.62395543176,11.5699,11.6031,11.5604,11.5984,45264.624
2009-04-20 11:20:00,24.43,24.47,24.4,24.41,34540.38997214485,11.6031,11.6221,11.5889,11.5936,34540.39
2009-04-20 11:30:00,24.41,24.43,24.33,24.34,27019.49860724234,11.5936,11.6031,11.5556,11.5604,27019.4986
2009-04-20 11:40:00,24.33,24.34,24.25,24.28,29247.91086350975,11.5556,11.5604,11.5176,11.5319,29247.9109
2009-04-20 11:50:00,24.28,24.29,24.15,24.16,36490.25069637883,11.5319,11.5366,11.4701,11.4749,36490.2507
2009-04-20 12:00:00,24.16,24.16,24.07,24.13,50696.378830083566,11.4749,11.4749,11.4322,11.4606,50696.3788
2009-04-20 12:10:00,24.13,24.17,24.07,24.12,44568.24512534819,11.4606,11.4796,11.4322,11.4559,44568.2451
2009-04-20 12:20:00,24.1,24.15,24.09,24.1,26044.56824512535,11.4464,11.4701,11.4417,11.4464,26044.5682
2009-04-20 12:30:00,24.09,24.13,24.07,24.09,36629.526462395545,11.4417,11.4606,11.4322,11.4417,36629.5265
2009-04-20 12:40:00,24.09,24.19,24.08,24.18,39832.86908077994,11.4417,11.4891,11.4369,11.4844,39832.8691
2009-04-20 12:50:00,24.18,24.24,24.17,24.24,41643.45403899722,11.4844,11.5129,11.4796,11.5129,41643.454
2009-04-20 13:00:00,24.23,24.24,24.13,24.13,43036.21169916435,11.5081,11.5129,11.4606,11.4606,43036.2117
2009-04-20 13:10:00,24.12,24.14,24.06,24.1,38718.66295264624,11.4559,11.4654,11.4274,11.4464,38718.663
2009-04-20 13:20:00,24.1,24.23,24.1,24.2,56963.78830083566,11.4464,11.5081,11.4464,11.4939,56963.7883
2009-04-20 13:30:00,24.2,24.2,24.15,24.2,39275.766016713096,11.4939,11.4939,11.4701,11.4939,39275.766
2009-04-20 13:40:00,24.2,24.23,24.18,24.18,30640.668523676883,11.4939,11.5081,11.4844,11.4844,30640.6685
2009-04-20 13:50:00,24.18,24.23,24.15,24.2,39415.04178272981,11.4844,11.5081,11.4701,11.4939,39415.0418
2009-04-20 14:00:00,24.2,24.21,24.14,24.19,33983.28690807799,11.4939,11.4986,11.4654,11.4891,33983.2869
2009-04-20 14:10:00,24.19,24.21,24.17,24.2,35376.044568245125,11.4891,11.4986,11.4796,11.4939,35376.0446
2009-04-20 14:20:00,24.2,24.25,24.18,24.23,40807.79944289694,11.4939,11.5176,11.4844,11.5081,40807.7994
2009-04-20 14:30:00,24.23,24.23,24.18,24.23,33844.01114206128,11.5081,11.5081,11.4844,11.5081,33844.0111
2009-04-20 14:40:00,24.23,24.25,24.18,24.23,48746.51810584959,11.5081,11.5176,11.4844,11.5081,48746.5181
2009-04-20 14:50:00,24.23,24.25,24.15,24.19,56128.13370473538,11.5081,11.5176,11.4701,11.4891,56128.1337
2009-04-20 15:00:00,24.18,24.24,24.16,24.23,57381.61559888579,11.4844,11.5129,11.4749,11.5081,57381.6156
2009-04-20 15:10:00,24.23,24.24,24.15,24.17,63788.3008356546,11.5081,11.5129,11.4701,11.4796,63788.3008
2009-04-20 15:20:00,24.17,24.22,24.12,24.22,74651.81058495822,11.4796,11.5034,11.4559,11.5034,74651.8106
2009-04-20 15:30:00,24.22,24.29,24.22,24.22,130779.9442896936,11.5034,11.5366,11.5034,11.5034,130779.9443
2009-04-20 15:40:00,24.21,24.3,24.18,24.27,168105.8495821727,11.4986,11.5414,11.4844,11.5271,168105.8496
2009-04-20 15:50:00,24.27,24.28,24.15,24.2,242200.5571030641,11.5271,11.5319,11.4701,11.4939,242200.5571
2009-04-21 09:30:00,23.92,24.76,23.92,24.28,82590.52924791086,11.3609,11.7599,11.3609,11.5319,82590.5292
2009-04-21 09:40:00,24.28,24.32,24.04,24.04,46796.6573816156,11.5319,11.5509,11.4179,11.4179,46796.6574
2009-04-21 09:50:00,24.05,24.11,23.75,23.77,146796.6573816156,11.4227,11.4512,11.2802,11.2897,146796.6574
2009-04-21 10:00:00,23.77,23.77,23.65,23.66,139693.59331476325,11.2897,11.2897,11.2327,11.2374,139693.5933
2009-04-21 10:10:00,23.65,23.77,23.64,23.76,85236.76880222841,11.2327,11.2897,11.2279,11.2849,85236.7688
2009-04-21 10:20:00,23.77,23.87,23.72,23.84,39275.766016713096,11.2897,11.3372,11.2659,11.3229,39275.766
2009-04-21 10:30:00,23.85,23.92,23.84,23.9,27576.601671309192,11.3277,11.3609,11.3229,11.3514,27576.6017
2009-04-21 10:40:00,23.9,23.94,23.84,23.85,45543.17548746518,11.3514,11.3704,11.3229,11.3277,45543.1755
2009-04-21 10:50:00,23.86,23.88,23.82,23.85,24512.534818941505,11.3324,11.3419,11.3134,11.3277,24512.5348
2009-04-21 11:00:00,23.86,23.87,23.8,23.82,28690.807799442897,11.3324,11.3372,11.3039,11.3134,28690.8078
2009-04-21 11:10:00,23.8,23.85,23.8,23.84,33286.908077994434,11.3039,11.3277,11.3039,11.3229,33286.9081
2009-04-21 11:20:00,23.83,23.9,23.82,23.89,64623.95543175488,11.3182,11.3514,11.3134,11.3467,64623.9554
2009-04-21 11:30:00,23.89,23.95,23.89,23.95,39832.86908077994,11.3467,11.3752,11.3467,11.3752,39832.8691
2009-04-21 11:40:00,23.95,24.12,23.95,24.11,123676.88022284124,11.3752,11.4559,11.3752,11.4512,123676.8802
2009-04-21 11:50:00,24.11,24.15,24.06,24.12,43593.3147632312,11.4512,11.4701,11.4274,11.4559,43593.3148
2009-04-21 12:00:00,24.12,24.21,24.12,24.15,77855.15320334262,11.4559,11.4986,11.4559,11.4701,77855.1532
2009-04-21 12:10:00,24.15,24.23,24.13,24.23,34679.66573816156,11.4701,11.5081,11.4606,11.5081,34679.6657
2009-04-21 12:20:00,24.23,24.26,24.13,24.14,23259.05292479109,11.5081,11.5224,11.4606,11.4654,23259.0529
2009-04-21 12:30:00,24.15,24.2,24.13,24.15,15181.058495821728,11.4701,11.4939,11.4606,11.4701,15181.0585
2009-04-21 12:40:00,24.15,24.17,24.1,24.11,27994.42896935933,11.4701,11.4796,11.4464,11.4512,27994.429
2009-04-21 12:50:00,24.11,24.12,24.02,24.02,22562.674094707523,11.4512,11.4559,11.4084,11.4084,22562.6741
2009-04-21 13:00:00,24.02,24.02,23.99,24.0,22284.122562674096,11.4084,11.4084,11.3942,11.3989,22284.1226
2009-04-21 13:10:00,24.0,24.03,23.98,24.0,15459.610027855157,11.3989,11.4132,11.3894,11.3989,15459.61
2009-04-21 13:20:00,24.0,24.01,23.97,23.97,19637.883008356548,11.3989,11.4037,11.3847,11.3847,19637.883
2009-04-21 13:30:00,23.99,24.01,23.97,23.99,27158.774373259053,11.3942,11.4037,11.3847,11.3942,27158.7744
2009-04-21 13:40:00,23.98,24.04,23.98,24.0,35933.14763231198,11.3894,11.4179,11.3894,11.3989,35933.1476
2009-04-21 13:50:00,24.0,24.02,23.98,24.0,35515.32033426184,11.3989,11.4084,11.3894,11.3989,35515.3203
2009-04-21 14:00:00,24.01,24.03,23.94,23.97,52367.68802228413,11.4037,11.4132,11.3704,11.3847,52367.688
2009-04-21 14:10:00,23.97,23.98,23.93,23.97,36629.526462395545,11.3847,11.3894,11.3657,11.3847,36629.5265
2009-04-21 14:20:00,23.98,24.05,23.97,24.05,30362.116991643456,11.3894,11.4227,11.3847,11.4227,30362.117
2009-04-21 14:30:00,24.05,24.2,24.05,24.07,62813.37047353761,11.4227,11.4939,11.4227,11.4322,62813.3705
2009-04-21 14:40:00,24.08,24.1,23.99,23.99,46378.83008356546,11.4369,11.4464,11.3942,11.3942,46378.8301
2009-04-21 14:50:00,23.99,24.01,23.96,23.96,30779.944289693594,11.3942,11.4037,11.3799,11.3799,30779.9443
2009-04-21 15:00:00,23.95,24.05,23.92,24.04,36490.25069637883,11.3752,11.4227,11.3609,11.4179,36490.2507
2009-04-21 15:10:00,24.05,24.12,24.05,24.1,38440.11142061282,11.4227,11.4559,11.4227,11.4464,38440.1114
2009-04-21 15:20:00,24.1,24.1,24.01,24.02,50139.27576601672,11.4464,11.4464,11.4037,11.4084,50139.2758
2009-04-21 15:30:00,24.02,24.09,24.0,24.07,105710.30640668524,11.4084,11.4417,11.3989,11.4322,105710.3064
2009-04-21 15:40:00,24.06,24.08,24.0,24.05,116016.713091922,11.4274,11.4369,11.3989,11.4227,116016.7131
2009-04-21 15:50:00,24.05,24.1,24.05,24.07,165041.782729805,11.4227,11.4464,11.4227,11.4322,165041.7827
2009-04-22 09:30:00,23.77,24.07,23.59,23.64,82590.52924791086,11.2897,11.4322,11.2042,11.2279,82590.5292
2009-04-22 09:40:00,23.64,23.74,23.59,23.73,46378.83008356546,11.2279,11.2754,11.2042,11.2707,46378.8301
2009-04-22 09:50:00,23.71,23.78,23.68,23.77,29665.73816155989,11.2612,11.2944,11.2469,11.2897,29665.7382
2009-04-22 10:00:00,23.78,23.87,23.77,23.83,40668.52367688023,11.2944,11.3372,11.2897,11.3182,40668.5237
2009-04-22 10:10:00,23.82,23.85,23.78,23.78,30501.392757660167,11.3134,11.3277,11.2944,11.2944,30501.3928
2009-04-22 10:20:00,23.79,23.87,23.79,23.81,28412.25626740948,11.2992,11.3372,11.2992,11.3087,28412.2563
2009-04-22 10:30:00,23.82,23.95,23.79,23.95,36211.69916434541,11.3134,11.3752,11.2992,11.3752,36211.6992
2009-04-22 10:40:00,23.95,24.04,23.93,24.02,22005.57103064067,11.3752,11.4179,11.3657,11.4084,22005.571
2009-04-22 10:50:00,24.02,24.05,24.01,24.04,24094.707520891367,11.4084,11.4227,11.4037,11.4179,24094.7075
2009-04-22 11:00:00,24.03,24.13,24.03,24.1,40111.420612813374,11.4132,11.4606,11.4132,11.4464,40111.4206
2009-04-22 11:10:00,24.11,24.17,24.1,24.14,23955.43175487465,11.4512,11.4796,11.4464,11.4654,23955.4318
2009-04-22 11:20:00,24.14,24.2,24.12,24.17,36350.97493036212,11.4654,11.4939,11.4559,11.4796,36350.9749
2009-04-22 11:30:00,24.19,24.2,24.18,24.18,17827.298050139278,11.4891,11.4939,11.4844,11.4844,17827.2981
2009-04-22 11:40:00,24.18,24.2,24.09,24.13,29665.73816155989,11.4844,11.4939,11.4417,11.4606,29665.7382
2009-04-22 11:50:00,24.13,24.25,24.11,24.24,33426.183844011146,11.4606,11.5176,11.4512,11.5129,33426.1838
2009-04-22 12:00:00,24.24,24.25,24.16,24.2,32869.08077994429,11.5129,11.5176,11.4749,11.4939,32869.0808
2009-04-22 12:10:00,24.18,24.2,24.13,24.13,21866.29526462396,11.4844,11.4939,11.4606,11.4606,21866.2953
2009-04-22 12:20:00,24.13,24.14,24.1,24.12,31754.874651810587,11.4606,11.4654,11.4464,11.4559,31754.8747
2009-04-22 12:30:00,24.12,24.12,24.07,24.12,47214.484679665744,11.4559,11.4559,11.4322,11.4559,47214.4847
2009-04-22 12:40:00,24.12,24.15,24.09,24.12,68105.84958217271,11.4559,11.4701,11.4417,11.4559,68105.8496
2009-04-22 12:50:00,24.12,24.14,24.1,24.12,44568.24512534819,11.4559,11.4654,11.4464,11.4559,44568.2451
2009-04-22 13:00:00,24.12,24.15,24.1,24.13,62952.64623955432,11.4559,11.4701,11.4464,11.4606,62952.6462
2009-04-22 13:10:00,24.12,24.15,24.1,24.13,48746.51810584959,11.4559,11.4701,11.4464,11.4606,48746.5181
2009-04-22 13:20:00,24.14,24.18,24.13,24.13,66713.09192200558,11.4654,11.4844,11.4606,11.4606,66713.0919
2009-04-22 13:30:00,24.13,24.17,24.11,24.15,53481.89415041783,11.4606,11.4796,11.4512,11.4701,53481.8942
2009-04-22 13:40:00,24.15,24.2,24.15,24.19,28690.807799442897,11.4701,11.4939,11.4701,11.4891,28690.8078
2009-04-22 13:50:00,24.19,24.22,24.13,24.14,28551.532033426185,11.4891,11.5034,11.4606,11.4654,28551.532
2009-04-22 14:00:00,24.14,24.2,24.14,24.19,28969.359331476324,11.4654,11.4939,11.4654,11.4891,28969.3593
2009-04-22 14:10:00,24.2,24.27,24.19,24.23,33565.45961002786,11.4939,11.5271,11.4891,11.5081,33565.4596
2009-04-22 14:20:00,24.23,24.25,24.22,24.24,39136.490250696384,11.5081,11.5176,11.5034,11.5129,39136.4903
2009-04-22 14:30:00,24.25,24.33,24.25,24.3,75766.01671309193,11.5176,11.5556,11.5176,11.5414,75766.0167
2009-04-22 14:40:00,24.3,24.32,24.26,24.27,24233.98328690808,11.5414,11.5509,11.5224,11.5271,24233.9833
2009-04-22 14:50:00,24.27,24.33,24.25,24.25,51392.75766016713,11.5271,11.5556,11.5176,11.5176,51392.7577
2009-04-22 15:00:00,24.25,24.32,24.22,24.32,55431.754874651815,11.5176,11.5509,11.5034,11.5509,55431.7549
2009-04-22 15:10:00,24.32,24.41,24.23,24.24,69498.60724233984,11.5509,11.5936,11.5081,11.5129,69498.6072
2009-04-22 15:20:00,24.25,24.29,24.23,24.28,60306.40668523677,11.5176,11.5366,11.5081,11.5319,60306.4067
2009-04-22 15:30:00,24.26,24.31,24.14,24.18,160724.23398328692,11.5224,11.5461,11.4654,11.4844,160724.234
2009-04-22 15:40:00,24.18,24.22,24.11,24.15,176044.56824512535,11.4844,11.5034,11.4512,11.4701,176044.5682
2009-04-22 15:50:00,24.16,24.2,24.15,24.18,385097.4930362117,11.4749,11.4939,11.4701,11.4844,385097.493
2009-04-23 09:30:00,24.3,24.46,23.98,24.2,115877.4373259053,11.5414,11.6174,11.3894,11.4939,115877.4373
2009-04-23 09:40:00,24.18,24.18,24.0,24.12,83844.01114206128,11.4844,11.4844,11.3989,11.4559,83844.0111
2009-04-23 09:50:00,24.14,24.14,23.79,23.88,78551.53203342619,11.4654,11.4654,11.2992,11.3419,78551.532
2009-04-23 10:00:00,23.87,23.91,23.82,23.89,134261.83844011143,11.3372,11.3562,11.3134,11.3467,134261.8384
2009-04-23 10:10:00,23.9,23.97,23.85,23.95,52089.1364902507,11.3514,11.3847,11.3277,11.3752,52089.1365
2009-04-23 10:20:00,23.94,24.08,23.88,24.07,32729.80501392758,11.3704,11.4369,11.3419,11.4322,32729.805
2009-04-23 10:30:00,24.07,24.12,24.0,24.0,35376.044568245125,11.4322,11.4559,11.3989,11.3989,35376.0446
2009-04-23 10:40:00,24.0,24.0,23.93,23.98,30222.841225626744,11.3989,11.3989,11.3657,11.3894,30222.8412
2009-04-23 10:50:00,23.98,24.05,23.92,23.92,28272.98050139276,11.3894,11.4227,11.3609,11.3609,28272.9805
2009-04-23 11:00:00,23.92,24.02,23.87,23.93,33008.356545961,11.3609,11.4084,11.3372,11.3657,33008.3565
2009-04-23 11:10:00,23.92,23.95,23.76,23.76,77298.05013927577,11.3609,11.3752,11.2849,11.2849,77298.0501
2009-04-23 11:20:00,23.76,23.79,23.69,23.69,69359.33147632312,11.2849,11.2992,11.2517,11.2517,69359.3315
2009-04-23 11:30:00,23.69,23.77,23.64,23.74,54317.54874651811,11.2517,11.2897,11.2279,11.2754,54317.5487
2009-04-23 11:40:00,23.74,23.8,23.73,23.78,28551.532033426185,11.2754,11.3039,11.2707,11.2944,28551.532
2009-04-23 11:50:00,23.79,23.84,23.69,23.72,39693.59331476323,11.2992,11.3229,11.2517,11.2659,39693.5933
2009-04-23 12:00:00,23.72,23.75,23.69,23.72,47353.760445682456,11.2659,11.2802,11.2517,11.2659,47353.7604
2009-04-23 12:10:00,23.73,23.82,23.73,23.82,27576.601671309192,11.2707,11.3134,11.2707,11.3134,27576.6017
2009-04-23 12:20:00,23.82,23.83,23.77,23.77,18802.228412256267,11.3134,11.3182,11.2897,11.2897,18802.2284
2009-04-23 12:30:00,23.77,23.78,23.69,23.74,17688.022284122562,11.2897,11.2944,11.2517,11.2754,17688.0223
2009-04-23 12:40:00,23.74,23.79,23.72,23.72,33147.632311977715,11.2754,11.2992,11.2659,11.2659,33147.6323
2009-04-23 12:50:00,23.72,23.76,23.71,23.74,18941.504178272982,11.2659,11.2849,11.2612,11.2754,18941.5042
2009-04-23 13:00:00,23.75,23.84,23.74,23.83,34679.66573816156,11.2802,11.3229,11.2754,11.3182,34679.6657
2009-04-23 13:10:00,23.83,23.86,23.75,23.84,20473.537604456826,11.3182,11.3324,11.2802,11.3229,20473.5376
2009-04-23 13:20:00,23.85,23.92,23.79,23.9,48189.41504178273,11.3277,11.3609,11.2992,11.3514,48189.415
2009-04-23 13:30:00,23.9,23.94,23.87,23.94,27437.32590529248,11.3514,11.3704,11.3372,11.3704,27437.3259
2009-04-23 13:40:00,23.92,23.96,23.87,23.94,45682.45125348189,11.3609,11.3799,11.3372,11.3704,45682.4513
2009-04-23 13:50:00,23.94,23.97,23.9,23.93,41643.45403899722,11.3704,11.3847,11.3514,11.3657,41643.454
2009-04-23 14:00:00,23.93,23.97,23.88,23.97,54178.2729805014,11.3657,11.3847,11.3419,11.3847,54178.273
2009-04-23 14:10:00,23.97,24.05,23.92,24.03,59610.02785515321,11.3847,11.4227,11.3609,11.4132,59610.0279
2009-04-23 14:20:00,24.03,24.08,24.02,24.07,62256.26740947076,11.4132,11.4369,11.4084,11.4322,62256.2674
2009-04-23 14:30:00,24.07,24.17,24.05,24.17,53621.16991643454,11.4322,11.4796,11.4227,11.4796,53621.1699
2009-04-23 14:40:00,24.18,24.2,24.12,24.14,50278.55153203343,11.4844,11.4939,11.4559,11.4654,50278.5515
2009-04-23 14:50:00,24.14,24.15,24.05,24.05,41086.35097493036,11.4654,11.4701,11.4227,11.4227,41086.351
2009-04-23 15:00:00,24.06,24.07,23.99,24.02,50974.930362117,11.4274,11.4322,11.3942,11.4084,50974.9304
2009-04-23 15:10:00,24.02,24.02,23.94,23.97,44428.96935933148,11.4084,11.4084,11.3704,11.3847,44428.9694
2009-04-23 15:20:00,23.97,24.0,23.92,24.0,64066.85236768803,11.3847,11.3989,11.3609,11.3989,64066.8524
2009-04-23 15:30:00,23.99,24.05,23.92,23.94,137047.3537604457,11.3942,11.4227,11.3609,11.3704,137047.3538
2009-04-23 15:40:00,23.95,24.11,23.94,24.11,198885.7938718663,11.3752,11.4512,11.3704,11.4512,198885.7939
2009-04-23 15:50:00,24.11,24.25,24.1,24.24,247771.5877437326,11.4512,11.5176,11.4464,11.5129,247771.5877
2009-04-24 09:30:00,24.3,24.46,24.3,24.4,65459.61002785516,11.5414,11.6174,11.5414,11.5889,65459.61
2009-04-24 09:40:00,24.41,24.47,24.34,24.35,32451.25348189416,11.5936,11.6221,11.5604,11.5651,32451.2535
2009-04-24 09:50:00,24.36,24.48,24.33,24.44,44846.796657381616,11.5699,11.6269,11.5556,11.6079,44846.7967
2009-04-24 10:00:00,24.43,24.48,24.35,24.35,56128.13370473538,11.6031,11.6269,11.5651,11.5651,56128.1337
2009-04-24 10:10:00,24.35,24.41,24.33,24.41,28272.98050139276,11.5651,11.5936,11.5556,11.5936,28272.9805
2009-04-24 10:20:00,24.41,24.42,24.25,24.31,43175.48746518106,11.5936,11.5984,11.5176,11.5461,43175.4875
2009-04-24 10:30:00,24.32,24.4,24.28,24.4,32451.25348189416,11.5509,11.5889,11.5319,11.5889,32451.2535
2009-04-24 10:40:00,24.4,24.48,24.38,24.46,44289.69359331477,11.5889,11.6269,11.5794,11.6174,44289.6936
2009-04-24 10:50:00,24.47,24.48,24.43,24.43,25348.189415041783,11.6221,11.6269,11.6031,11.6031,25348.1894
2009-04-24 11:00:00,24.43,24.47,24.38,24.41,29108.63509749304,11.6031,11.6221,11.5794,11.5936,29108.6351
2009-04-24 11:10:00,24.42,24.46,24.4,24.42,25348.189415041783,11.5984,11.6174,11.5889,11.5984,25348.1894
2009-04-24 11:20:00,24.43,24.43,24.35,24.38,41225.62674094708,11.6031,11.6031,11.5651,11.5794,41225.6267
2009-04-24 11:30:00,24.38,24.42,24.35,24.36,25208.91364902507,11.5794,11.5984,11.5651,11.5699,25208.9136
2009-04-24 11:40:00,24.35,24.35,24.3,24.31,17688.022284122562,11.5651,11.5651,11.5414,11.5461,17688.0223
2009-04-24 11:50:00,24.3,24.3,24.23,24.23,23816.15598885794,11.5414,11.5414,11.5081,11.5081,23816.156
2009-04-24 12:00:00,24.24,24.27,24.22,24.26,12116.99164345404,11.5129,11.5271,11.5034,11.5224,12116.9916
2009-04-24 12:10:00,24.26,24.29,24.24,24.26,10306.406685236769,11.5224,11.5366,11.5129,11.5224,10306.4067
2009-04-24 12:20:00,24.27,24.3,24.26,24.26,12534.81894150418,11.5271,11.5414,11.5224,11.5224,12534.8189
2009-04-24 12:30:00,24.26,24.28,24.25,24.28,12952.64623955432,11.5224,11.5319,11.5176,11.5319,12952.6462
2009-04-24 12:40:00,24.29,24.29,24.23,24.23,19080.77994428969,11.5366,11.5366,11.5081,11.5081,19080.7799
2009-04-24 12:50:00,24.23,24.28,24.21,24.24,16991.643454038996,11.5081,11.5319,11.4986,11.5129,16991.6435
2009-04-24 13:00:00,24.24,24.25,24.2,24.2,9610.027855153205,11.5129,11.5176,11.4939,11.4939,9610.0279
2009-04-24 13:10:00,24.2,24.2,24.17,24.18,14902.506963788304,11.4939,11.4939,11.4796,11.4844,14902.507
2009-04-24 13:20:00,24.18,24.2,24.16,24.17,13788.300835654596,11.4844,11.4939,11.4749,11.4796,13788.3008
2009-04-24 13:30:00,24.17,24.17,24.13,24.14,16573.816155988858,11.4796,11.4796,11.4606,11.4654,16573.8162
2009-04-24 13:40:00,24.14,24.14,24.1,24.11,13927.57660167131,11.4654,11.4654,11.4464,11.4512,13927.5766
2009-04-24 13:50:00,24.11,24.14,24.07,24.12,36350.97493036212,11.4512,11.4654,11.4322,11.4559,36350.9749
2009-04-24 14:00:00,24.13,24.23,24.09,24.11,116155.98885793872,11.4606,11.5081,11.4417,11.4512,116155.9889
2009-04-24 14:10:00,24.1,24.13,23.98,24.07,85097.4930362117,11.4464,11.4606,11.3894,11.4322,85097.493
2009-04-24 14:20:00,24.07,24.21,24.02,24.21,76183.84401114206,11.4322,11.4986,11.4084,11.4986,76183.844
2009-04-24 14:30:00,24.2,24.22,24.13,24.16,36629.526462395545,11.4939,11.5034,11.4606,11.4749,36629.5265
2009-04-24 14:40:00,24.15,24.24,24.12,24.13,28272.98050139276,11.4701,11.5129,11.4559,11.4606,28272.9805
2009-04-24 14:50:00,24.12,24.22,24.12,24.19,31615.598885793872,11.4559,11.5034,11.4559,11.4891,31615.5989
2009-04-24 15:00:00,24.18,24.29,24.18,24.28,36629.526462395545,11.4844,11.5366,11.4844,11.5319,36629.5265
2009-04-24 15:10:00,24.26,24.28,24.22,24.23,44289.69359331477,11.5224,11.5319,11.5034,11.5081,44289.6936
2009-04-24 15:20:00,24.22,24.23,24.15,24.18,84818.94150417828,11.5034,11.5081,11.4701,11.4844,84818.9415
2009-04-24 15:30:00,24.18,24.3,24.17,24.28,86211.69916434541,11.4844,11.5414,11.4796,11.5319,86211.6992
2009-04-24 15:40:00,24.28,24.33,24.23,24.3,87465.18105849583,11.5319,11.5556,11.5081,11.5414,87465.1811
2009-04-24 15:50:00,24.3,24.33,24.23,24.3,328272.9805013928,11.5414,11.5556,11.5081,11.5414,328272.9805
2009-04-27 09:30:00,23.75,24.5,23.74,24.4,106963.78830083566,11.2802,11.6364,11.2754,11.5889,106963.7883
2009-04-27 09:40:00,24.42,24.72,24.42,24.65,93314.76323119778,11.5984,11.7409,11.5984,11.7076,93314.7632
2009-04-27 09:50:00,24.65,24.69,24.54,24.66,44568.24512534819,11.7076,11.7266,11.6554,11.7124,44568.2451
2009-04-27 10:00:00,24.65,24.72,24.51,24.56,49303.621169916434,11.7076,11.7409,11.6411,11.6649,49303.6212
2009-04-27 10:10:00,24.56,24.63,24.4,24.63,55431.754874651815,11.6649,11.6981,11.5889,11.6981,55431.7549
2009-04-27 10:20:00,24.63,24.68,24.53,24.58,30222.841225626744,11.6981,11.7219,11.6506,11.6744,30222.8412
2009-04-27 10:30:00,24.58,24.68,24.51,24.61,52924.791086350975,11.6744,11.7219,11.6411,11.6886,52924.7911
2009-04-27 10:40:00,24.61,24.73,24.61,24.69,30083.56545961003,11.6886,11.7456,11.6886,11.7266,30083.5655
2009-04-27 10:50:00,24.68,24.7,24.6,24.6,40529.24791086351,11.7219,11.7314,11.6839,11.6839,40529.2479
2009-04-27 11:00:00,24.61,24.68,24.58,24.62,25069.63788300836,11.6886,11.7219,11.6744,11.6934,25069.6379
2009-04-27 11:10:00,24.61,24.7,24.58,24.63,27994.42896935933,11.6886,11.7314,11.6744,11.6981,27994.429
2009-04-27 11:20:00,24.63,24.66,24.58,24.63,31476.32311977716,11.6981,11.7124,11.6744,11.6981,31476.3231
2009-04-27 11:30:00,24.63,24.73,24.63,24.73,29387.186629526463,11.6981,11.7456,11.6981,11.7456,29387.1866
2009-04-27 11:40:00,24.71,24.73,24.64,24.73,22562.674094707523,11.7361,11.7456,11.7029,11.7456,22562.6741
2009-04-27 11:50:00,24.72,24.75,24.7,24.74,22144.846796657384,11.7409,11.7551,11.7314,11.7504,22144.8468
2009-04-27 12:00:00,24.74,24.84,24.7,24.74,41643.45403899722,11.7504,11.7979,11.7314,11.7504,41643.454
2009-04-27 12:10:00,24.74,24.75,24.63,24.64,21587.74373259053,11.7504,11.7551,11.6981,11.7029,21587.7437
2009-04-27 12:20:00,24.64,24.74,24.64,24.74,15459.610027855157,11.7029,11.7504,11.7029,11.7504,15459.61
2009-04-27 12:30:00,24.74,24.74,24.64,24.71,20612.813370473537,11.7504,11.7504,11.7029,11.7361,20612.8134
2009-04-27 12:40:00,24.71,24.72,24.65,24.65,18384.401114206128,11.7361,11.7409,11.7076,11.7076,18384.4011
2009-04-27 12:50:00,24.63,24.66,24.62,24.66,16852.367688022285,11.6981,11.7124,11.6934,11.7124,16852.3677
2009-04-27 13:00:00,24.66,24.66,24.57,24.64,39972.14484679666,11.7124,11.7124,11.6696,11.7029,39972.1448
2009-04-27 13:10:00,24.64,24.65,24.58,24.59,41086.35097493036,11.7029,11.7076,11.6744,11.6791,41086.351
2009-04-27 13:20:00,24.59,24.64,24.56,24.63,38579.38718662953,11.6791,11.7029,11.6649,11.6981,38579.3872
2009-04-27 13:30:00,24.62,24.63,24.51,24.61,59610.02785515321,11.6934,11.6981,11.6411,11.6886,59610.0279
2009-04-27 13:40:00,24.61,24.64,24.53,24.54,44986.072423398335,11.6886,11.7029,11.6506,11.6554,44986.0724
2009-04-27 13:50:00,24.54,24.57,24.47,24.57,52367.68802228413,11.6554,11.6696,11.6221,11.6696,52367.688
2009-04-27 14:00:00,24.56,24.61,24.51,24.53,64902.50696378831,11.6649,11.6886,11.6411,11.6506,64902.507
2009-04-27 14:10:00,24.53,24.6,24.47,24.48,87883.00835654596,11.6506,11.6839,11.6221,11.6269,87883.0084
2009-04-27 14:20:00,24.48,24.5,24.42,24.46,100696.37883008356,11.6269,11.6364,11.5984,11.6174,100696.3788
2009-04-27 14:30:00,24.46,24.53,24.46,24.48,90668.52367688024,11.6174,11.6506,11.6174,11.6269,90668.5237
2009-04-27 14:40:00,24.48,24.49,24.44,24.48,95961.00278551532,11.6269,11.6316,11.6079,11.6269,95961.0028
2009-04-27 14:50:00,24.48,24.51,24.46,24.5,110027.85515320336,11.6269,11.6411,11.6174,11.6364,110027.8552
2009-04-27 15:00:00,24.51,24.56,24.46,24.46,122562.67409470752,11.6411,11.6649,11.6174,11.6174,122562.6741
2009-04-27 15:10:00,24.46,24.49,24.42,24.49,162952.6462395543,11.6174,11.6316,11.5984,11.6316,162952.6462
2009-04-27 15:20:00,24.49,24.59,24.47,24.48,140668.52367688023,11.6316,11.6791,11.6221,11.6269,140668.5237
2009-04-27 15:30:00,24.48,24.48,24.38,24.4,216016.713091922,11.6269,11.6269,11.5794,11.5889,216016.7131
2009-04-27 15:40:00,24.41,24.43,24.37,24.4,170612.81337047354,11.5936,11.6031,11.5746,11.5889,170612.8134
2009-04-27 15:50:00,24.4,24.42,24.35,24.39,198328.69080779943,11.5889,11.5984,11.5651,11.5841,198328.6908
2009-04-28 09:30:00,24.37,24.37,23.97,24.15,76462.39554317549,11.5746,11.5746,11.3847,11.4701,76462.3955
2009-04-28 09:40:00,24.15,24.33,24.12,24.33,37325.90529247911,11.4701,11.5556,11.4559,11.5556,37325.9053
2009-04-28 09:50:00,24.33,24.37,24.18,24.18,87743.73259052925,11.5556,11.5746,11.4844,11.4844,87743.7326
2009-04-28 10:00:00,24.19,24.28,24.06,24.1,111142.06128133704,11.4891,11.5319,11.4274,11.4464,111142.0613
2009-04-28 10:10:00,24.1,24.3,24.1,24.25,163927.57660167132,11.4464,11.5414,11.4464,11.5176,163927.5766
2009-04-28 10:20:00,24.25,24.25,24.15,24.18,85933.14763231199,11.5176,11.5176,11.4701,11.4844,85933.1476
2009-04-28 10:30:00,24.16,24.29,24.15,24.28,50974.930362117,11.4749,11.5366,11.4701,11.5319,50974.9304
2009-04-28 10:40:00,24.28,24.32,24.25,24.26,112534.8189415042,11.5319,11.5509,11.5176,11.5224,112534.8189
2009-04-28 10:50:00,24.25,24.28,24.13,24.15,20334.26183844012,11.5176,11.5319,11.4606,11.4701,20334.2618
2009-04-28 11:00:00,24.15,24.2,24.15,24.19,21866.29526462396,11.4701,11.4939,11.4701,11.4891,21866.2953
2009-04-28 11:10:00,24.19,24.2,24.16,24.19,21169.91643454039,11.4891,11.4939,11.4749,11.4891,21169.9164
2009-04-28 11:20:00,24.19,24.23,24.15,24.15,21169.91643454039,11.4891,11.5081,11.4701,11.4701,21169.9164
2009-04-28 11:30:00,24.14,24.14,24.07,24.1,21030.64066852368,11.4654,11.4654,11.4322,11.4464,21030.6407
2009-04-28 11:40:00,24.1,24.1,23.97,23.97,37604.45682451253,11.4464,11.4464,11.3847,11.3847,37604.4568
2009-04-28 11:50:00,23.97,23.98,23.92,23.93,73119.77715877438,11.3847,11.3894,11.3609,11.3657,73119.7772
2009-04-28 12:00:00,23.93,23.95,23.91,23.93,47353.760445682456,11.3657,11.3752,11.3562,11.3657,47353.7604
2009-04-28 12:10:00,23.94,23.95,23.92,23.93,37883.008356545964,11.3704,11.3752,11.3609,11.3657,37883.0084
2009-04-28 12:20:00,23.92,23.95,23.86,23.87,36629.526462395545,11.3609,11.3752,11.3324,11.3372,36629.5265
2009-04-28 12:30:00,23.87,23.93,23.87,23.92,39693.59331476323,11.3372,11.3657,11.3372,11.3609,39693.5933
2009-04-28 12:40:00,23.92,23.92,23.9,23.92,19916.43454038997,11.3609,11.3609,11.3514,11.3609,19916.4345
2009-04-28 12:50:00,23.92,23.97,23.92,23.97,17130.91922005571,11.3609,11.3847,11.3609,11.3847,17130.9192
2009-04-28 13:00:00,23.97,24.03,23.92,23.92,37325.90529247911,11.3847,11.4132,11.3609,11.3609,37325.9053
2009-04-28 13:10:00,23.93,23.99,23.93,23.97,22144.846796657384,11.3657,11.3942,11.3657,11.3847,22144.8468
2009-04-28 13:20:00,23.97,24.0,23.94,23.97,24512.534818941505,11.3847,11.3989,11.3704,11.3847,24512.5348
2009-04-28 13:30:00,23.97,24.07,23.96,24.05,26183.844011142064,11.3847,11.4322,11.3799,11.4227,26183.844
2009-04-28 13:40:00,24.05,24.1,24.03,24.07,38579.38718662953,11.4227,11.4464,11.4132,11.4322,38579.3872
2009-04-28 13:50:00,24.07,24.07,24.0,24.0,26323.119777158776,11.4322,11.4322,11.3989,11.3989,26323.1198
2009-04-28 14:00:00,24.01,24.12,24.01,24.09,41364.902506963794,11.4037,11.4559,11.4037,11.4417,41364.9025
2009-04-28 14:10:00,24.08,24.14,24.08,24.12,34122.56267409471,11.4369,11.4654,11.4369,11.4559,34122.5627
2009-04-28 14:20:00,24.11,24.2,24.1,24.18,60445.68245125349,11.4512,11.4939,11.4464,11.4844,60445.6825
2009-04-28 14:30:00,24.18,24.25,24.18,24.23,69777.15877437327,11.4844,11.5176,11.4844,11.5081,69777.1588
2009-04-28 14:40:00,24.23,24.24,24.18,24.2,30640.668523676883,11.5081,11.5129,11.4844,11.4939,30640.6685
2009-04-28 14:50:00,24.2,24.22,24.18,24.19,112813.3704735376,11.4939,11.5034,11.4844,11.4891,112813.3705
2009-04-28 15:00:00,24.2,24.23,24.15,24.19,41922.00557103064,11.4939,11.5081,11.4701,11.4891,41922.0056
2009-04-28 15:10:00,24.2,24.23,24.07,24.07,55710.30640668524,11.4939,11.5081,11.4322,11.4322,55710.3064
2009-04-28 15:20:00,24.07,24.12,24.05,24.06,50278.55153203343,11.4322,11.4559,11.4227,11.4274,50278.5515
2009-04-28 15:30:00,24.06,24.1,24.01,24.07,78969.35933147633,11.4274,11.4464,11.4037,11.4322,78969.3593
2009-04-28 15:40:00,24.07,24.11,23.97,24.07,81476.32311977717,11.4322,11.4512,11.3847,11.4322,81476.3231
2009-04-28 15:50:00,24.07,24.1,24.01,24.02,169220.05571030642,11.4322,11.4464,11.4037,11.4084,169220.0557
2009-04-29 09:30:00,24.2,24.4,24.18,24.2,71309.19220055711,11.4939,11.5889,11.4844,11.4939,71309.1922
2009-04-29 09:40:00,24.2,24.22,24.06,24.09,33008.356545961,11.4939,11.5034,11.4274,11.4417,33008.3565
2009-04-29 09:50:00,24.1,24.2,24.05,24.11,36768.802228412256,11.4464,11.4939,11.4227,11.4512,36768.8022
2009-04-29 10:00:00,24.13,24.18,24.12,24.14,34401.114206128135,11.4606,11.4844,11.4559,11.4654,34401.1142
2009-04-29 10:10:00,24.12,24.33,24.12,24.33,40947.07520891365,11.4559,11.5556,11.4559,11.5556,40947.0752
2009-04-29 10:20:00,24.33,24.34,24.28,24.31,45543.17548746518,11.5556,11.5604,11.5319,11.5461,45543.1755
2009-04-29 10:30:00,24.31,24.43,24.3,24.43,65877.4373259053,11.5461,11.6031,11.5414,11.6031,65877.4373
2009-04-29 10:40:00,24.43,24.57,24.43,24.57,65738.16155988858,11.6031,11.6696,11.6031,11.6696,65738.1616
2009-04-29 10:50:00,24.58,24.63,24.52,24.62,41504.178272980505,11.6744,11.6981,11.6459,11.6934,41504.1783
2009-04-29 11:00:00,24.61,24.61,24.51,24.51,25766.01671309192,11.6886,11.6886,11.6411,11.6411,25766.0167
2009-04-29 11:10:00,24.5,24.54,24.48,24.51,15320.33426183844,11.6364,11.6554,11.6269,11.6411,15320.3343
2009-04-29 11:20:00,24.51,24.57,24.51,24.54,36629.526462395545,11.6411,11.6696,11.6411,11.6554,36629.5265
2009-04-29 11:30:00,24.55,24.59,24.54,24.59,34679.66573816156,11.6601,11.6791,11.6554,11.6791,34679.6657
2009-04-29 11:40:00,24.6,24.65,24.58,24.64,42061.28133704736,11.6839,11.7076,11.6744,11.7029,42061.2813
2009-04-29 11:50:00,24.64,24.67,24.61,24.61,42339.83286908078,11.7029,11.7171,11.6886,11.6886,42339.8329
2009-04-29 12:00:00,24.59,24.63,24.54,24.54,14623.955431754875,11.6791,11.6981,11.6554,11.6554,14623.9554
2009-04-29 12:10:00,24.54,24.57,24.49,24.54,18384.401114206128,11.6554,11.6696,11.6316,11.6554,18384.4011
2009-04-29 12:20:00,24.51,24.55,24.5,24.51,21448.46796657382,11.6411,11.6601,11.6364,11.6411,21448.468
2009-04-29 12:30:00,24.51,24.51,24.45,24.46,13788.300835654596,11.6411,11.6411,11.6126,11.6174,13788.3008
2009-04-29 12:40:00,24.46,24.61,24.46,24.59,38440.11142061282,11.6174,11.6886,11.6174,11.6791,38440.1114
2009-04-29 12:50:00,24.59,24.59,24.46,24.47,44568.24512534819,11.6791,11.6791,11.6174,11.6221,44568.2451
2009-04-29 13:00:00,24.47,24.48,24.41,24.48,42200.55710306407,11.6221,11.6269,11.5936,11.6269,42200.5571
2009-04-29 13:10:00,24.48,24.48,24.45,24.48,20891.364902506964,11.6269,11.6269,11.6126,11.6269,20891.3649
2009-04-29 13:20:00,24.48,24.72,24.48,24.69,61281.337047353765,11.6269,11.7409,11.6269,11.7266,61281.337
2009-04-29 13:30:00,24.69,24.71,24.64,24.66,47632.31197771588,11.7266,11.7361,11.7029,11.7124,47632.312
2009-04-29 13:40:00,24.66,24.73,24.65,24.72,25766.01671309192,11.7124,11.7456,11.7076,11.7409,25766.0167
2009-04-29 13:50:00,24.73,24.77,24.73,24.76,46796.6573816156,11.7456,11.7646,11.7456,11.7599,46796.6574
2009-04-29 14:00:00,24.76,24.78,24.7,24.76,14484.679665738162,11.7599,11.7694,11.7314,11.7599,14484.6797
2009-04-29 14:10:00,24.78,24.82,24.68,24.75,55013.92757660167,11.7694,11.7884,11.7219,11.7551,55013.9276
2009-04-29 14:20:00,24.76,24.86,24.68,24.83,62116.99164345404,11.7599,11.8074,11.7219,11.7931,62116.9916
2009-04-29 14:30:00,24.85,24.85,24.79,24.8,104874.65181058495,11.8026,11.8026,11.7741,11.7789,104874.6518
2009-04-29 14:40:00,24.8,24.81,24.66,24.68,68105.84958217271,11.7789,11.7836,11.7124,11.7219,68105.8496
2009-04-29 14:50:00,24.69,24.81,24.68,24.81,89136.49025069638,11.7266,11.7836,11.7219,11.7836,89136.4903
2009-04-29 15:00:00,24.81,24.81,24.71,24.77,84401.11420612814,11.7836,11.7836,11.7361,11.7646,84401.1142
2009-04-29 15:10:00,24.77,24.79,24.65,24.68,68105.84958217271,11.7646,11.7741,11.7076,11.7219,68105.8496
2009-04-29 15:20:00,24.7,24.78,24.61,24.68,72562.67409470753,11.7314,11.7694,11.6886,11.7219,72562.6741
2009-04-29 15:30:00,24.68,24.76,24.63,24.71,101532.03342618384,11.7219,11.7599,11.6981,11.7361,101532.0334
2009-04-29 15:40:00,24.71,24.76,24.59,24.64,158495.8217270195,11.7361,11.7599,11.6791,11.7029,158495.8217
2009-04-29 15:50:00,24.66,24.74,24.63,24.74,211838.4401114206,11.7124,11.7504,11.6981,11.7504,211838.4401
2009-04-30 09:30:00,25.04,25.13,24.77,24.88,74512.53481894151,11.8929,11.9356,11.7646,11.8169,74512.5348
2009-04-30 09:40:00,24.87,24.95,24.63,24.66,67409.47075208914,11.8121,11.8501,11.6981,11.7124,67409.4708
2009-04-30 09:50:00,24.66,24.73,24.54,24.55,65320.33426183844,11.7124,11.7456,11.6554,11.6601,65320.3343
2009-04-30 10:00:00,24.54,24.83,24.54,24.79,86350.97493036212,11.6554,11.7931,11.6554,11.7741,86350.9749
2009-04-30 10:10:00,24.79,24.79,24.6,24.63,64623.95543175488,11.7741,11.7741,11.6839,11.6981,64623.9554
2009-04-30 10:20:00,24.63,24.79,24.63,24.66,57242.33983286908,11.6981,11.7741,11.6981,11.7124,57242.3398
2009-04-30 10:30:00,24.66,24.66,24.56,24.56,49721.44846796658,11.7124,11.7124,11.6649,11.6649,49721.4485
2009-04-30 10:40:00,24.56,24.56,24.33,24.35,95961.00278551532,11.6649,11.6649,11.5556,11.5651,95961.0028
2009-04-30 10:50:00,24.35,24.41,24.3,24.32,57103.06406685237,11.5651,11.5936,11.5414,11.5509,57103.0641
2009-04-30 11:00:00,24.3,24.37,24.28,24.36,87883.00835654596,11.5414,11.5746,11.5319,11.5699,87883.0084
2009-04-30 11:10:00,24.35,24.46,24.28,24.45,102785.51532033426,11.5651,11.6174,11.5319,11.6126,102785.5153
2009-04-30 11:20:00,24.43,24.45,24.34,24.38,69220.0557103064,11.6031,11.6126,11.5604,11.5794,69220.0557
2009-04-30 11:30:00,24.38,24.41,24.31,24.31,51671.30919220056,11.5794,11.5936,11.5461,11.5461,51671.3092
2009-04-30 11:40:00,24.3,24.34,24.23,24.34,45961.00278551533,11.5414,11.5604,11.5081,11.5604,45961.0028
2009-04-30 11:50:00,24.34,24.35,24.31,24.35,25348.189415041783,11.5604,11.5651,11.5461,11.5651,25348.1894
2009-04-30 12:00:00,24.35,24.38,24.31,24.35,31615.598885793872,11.5651,11.5794,11.5461,11.5651,31615.5989
2009-04-30 12:10:00,24.34,24.41,24.34,24.41,30222.841225626744,11.5604,11.5936,11.5604,11.5936,30222.8412
2009-04-30 12:20:00,24.4,24.45,24.39,24.41,87743.73259052925,11.5889,11.6126,11.5841,11.5936,87743.7326
2009-04-30 12:30:00,24.41,24.41,24.25,24.35,58774.373259052925,11.5936,11.5936,11.5176,11.5651,58774.3733
2009-04-30 12:40:00,24.34,24.34,24.23,24.25,53760.44568245126,11.5604,11.5604,11.5081,11.5176,53760.4457
2009-04-30 12:50:00,24.24,24.34,24.24,24.33,33286.908077994434,11.5129,11.5604,11.5129,11.5556,33286.9081
2009-04-30 13:00:00,24.33,24.41,24.3,24.41,34261.83844011142,11.5556,11.5936,11.5414,11.5936,34261.8384
2009-04-30 13:10:00,24.4,24.4,24.35,24.37,37465.18105849582,11.5889,11.5889,11.5651,11.5746,37465.1811
2009-04-30 13:20:00,24.36,24.36,24.25,24.26,34122.56267409471,11.5699,11.5699,11.5176,11.5224,34122.5627
2009-04-30 13:30:00,24.27,24.32,24.22,24.24,43175.48746518106,11.5271,11.5509,11.5034,11.5129,43175.4875
2009-04-30 13:40:00,24.23,24.24,24.12,24.21,90389.9721448468,11.5081,11.5129,11.4559,11.4986,90389.9721
2009-04-30 13:50:00,24.21,24.21,24.11,24.12,30501.392757660167,11.4986,11.4986,11.4512,11.4559,30501.3928
2009-04-30 14:00:00,24.13,24.15,24.1,24.12,35236.76880222841,11.4606,11.4701,11.4464,11.4559,35236.7688
2009-04-30 14:10:00,24.12,24.2,24.1,24.2,42339.83286908078,11.4559,11.4939,11.4464,11.4939,42339.8329
2009-04-30 14:20:00,24.2,24.2,24.12,24.18,48467.96657381616,11.4939,11.4939,11.4559,11.4844,48467.9666
2009-04-30 14:30:00,24.18,24.21,24.13,24.16,52785.51532033426,11.4844,11.4986,11.4606,11.4749,52785.5153
2009-04-30 14:40:00,24.16,24.18,24.1,24.18,38161.55988857939,11.4749,11.4844,11.4464,11.4844,38161.5599
2009-04-30 14:50:00,24.18,24.26,24.14,24.17,48050.13927576602,11.4844,11.5224,11.4654,11.4796,48050.1393
2009-04-30 15:00:00,24.17,24.2,24.08,24.14,85515.32033426184,11.4796,11.4939,11.4369,11.4654,85515.3203
2009-04-30 15:10:00,24.14,24.17,24.02,24.07,102367.68802228411,11.4654,11.4796,11.4084,11.4322,102367.688
2009-04-30 15:20:00,24.06,24.14,24.05,24.07,113509.74930362118,11.4274,11.4654,11.4227,11.4322,113509.7493
2009-04-30 15:30:00,24.07,24.25,24.07,24.21,185376.04456824512,11.4322,11.5176,11.4322,11.4986,185376.0446
2009-04-30 15:40:00,24.2,24.28,24.18,24.26,205710.30640668524,11.4939,11.5319,11.4844,11.5224,205710.3064
2009-04-30 15:50:00,24.26,24.3,24.19,24.26,284679.6657381616,11.5224,11.5414,11.4891,11.5224,284679.6657
2009-05-01 09:30:00,24.31,24.38,24.26,24.34,61838.44011142062,11.5461,11.5794,11.5224,11.5604,61838.4401
2009-05-01 09:40:00,24.34,24.41,24.23,24.38,88718.66295264625,11.5604,11.5936,11.5081,11.5794,88718.663
2009-05-01 09:50:00,24.38,24.39,24.28,24.37,38440.11142061282,11.5794,11.5841,11.5319,11.5746,38440.1114
2009-05-01 10:00:00,24.38,24.47,24.32,24.34,64345.40389972145,11.5794,11.6221,11.5509,11.5604,64345.4039
2009-05-01 10:10:00,24.34,24.4,24.3,24.3,164763.2311977716,11.5604,11.5889,11.5414,11.5414,164763.2312
2009-05-01 10:20:00,24.3,24.4,24.26,24.4,61977.71587743733,11.5414,11.5889,11.5224,11.5889,61977.7159
2009-05-01 10:30:00,24.4,24.41,24.3,24.4,38161.55988857939,11.5889,11.5936,11.5414,11.5889,38161.5599
2009-05-01 10:40:00,24.4,24.4,24.3,24.31,31337.04735376045,11.5889,11.5889,11.5414,11.5461,31337.0474
2009-05-01 10:50:00,24.3,24.43,24.3,24.4,32729.80501392758,11.5414,11.6031,11.5414,11.5889,32729.805
2009-05-01 11:00:00,24.4,24.45,24.34,24.45,42618.38440111421,11.5889,11.6126,11.5604,11.6126,42618.3844
2009-05-01 11:10:00,24.45,24.45,24.32,24.33,59192.20055710307,11.6126,11.6126,11.5509,11.5556,59192.2006
2009-05-01 11:20:00,24.33,24.4,24.3,24.4,68245.12534818942,11.5556,11.5889,11.5414,11.5889,68245.1253
2009-05-01 11:30:00,24.4,24.4,24.25,24.25,30640.668523676883,11.5889,11.5889,11.5176,11.5176,30640.6685
2009-05-01 11:40:00,24.26,24.28,24.25,24.27,22284.122562674096,11.5224,11.5319,11.5176,11.5271,22284.1226
2009-05-01 11:50:00,24.28,24.31,24.26,24.27,31058.49582172702,11.5319,11.5461,11.5224,11.5271,31058.4958
2009-05-01 12:00:00,24.26,24.28,24.23,24.24,19080.77994428969,11.5224,11.5319,11.5081,11.5129,19080.7799
2009-05-01 12:10:00,24.23,24.3,24.2,24.3,20055.710306406687,11.5081,11.5414,11.4939,11.5414,20055.7103
2009-05-01 12:20:00,24.3,24.38,24.25,24.25,25905.29247910864,11.5414,11.5794,11.5176,11.5176,25905.2925
2009-05-01 12:30:00,24.25,24.3,24.18,24.28,71448.46796657382,11.5176,11.5414,11.4844,11.5319,71448.468
2009-05-01 12:40:00,24.28,24.28,24.18,24.19,38579.38718662953,11.5319,11.5319,11.4844,11.4891,38579.3872
2009-05-01 12:50:00,24.2,24.26,24.15,24.25,27855.15320334262,11.4939,11.5224,11.4701,11.5176,27855.1532
2009-05-01 13:00:00,24.24,24.25,24.2,24.24,18245.125348189416,11.5129,11.5176,11.4939,11.5129,18245.1253
2009-05-01 13:10:00,24.24,24.33,24.23,24.3,22423.398328690808,11.5129,11.5556,11.5081,11.5414,22423.3983
2009-05-01 13:20:00,24.3,24.3,24.26,24.27,19220.05571030641,11.5414,11.5414,11.5224,11.5271,19220.0557
2009-05-01 13:30:00,24.27,24.27,24.21,24.23,45543.17548746518,11.5271,11.5271,11.4986,11.5081,45543.1755
2009-05-01 13:40:00,24.23,24.24,24.21,24.24,40389.9721448468,11.5081,11.5129,11.4986,11.5129,40389.9721
2009-05-01 13:50:00,24.24,24.25,24.19,24.19,30640.668523676883,11.5129,11.5176,11.4891,11.4891,30640.6685
2009-05-01 14:00:00,24.19,24.23,24.19,24.23,56406.6852367688,11.4891,11.5081,11.4891,11.5081,56406.6852
2009-05-01 14:10:00,24.22,24.23,24.18,24.22,36350.97493036212,11.5034,11.5081,11.4844,11.5034,36350.9749
2009-05-01 14:20:00,24.23,24.24,24.19,24.21,68941.50417827298,11.5081,11.5129,11.4891,11.4986,68941.5042
2009-05-01 14:30:00,24.21,24.23,24.19,24.19,49303.621169916434,11.4986,11.5081,11.4891,11.4891,49303.6212
2009-05-01 14:40:00,24.19,24.24,24.17,24.24,55710.30640668524,11.4891,11.5129,11.4796,11.5129,55710.3064
2009-05-01 14:50:00,24.23,24.25,24.21,24.25,34122.56267409471,11.5081,11.5176,11.4986,11.5176,34122.5627
2009-05-01 15:00:00,24.24,24.3,24.2,24.2,70194.9860724234,11.5129,11.5414,11.4939,11.4939,70194.9861
2009-05-01 15:10:00,24.2,24.25,24.18,24.18,52646.23955431755,11.4939,11.5176,11.4844,11.4844,52646.2396
2009-05-01 15:20:00,24.18,24.28,24.18,24.24,55988.85793871867,11.4844,11.5319,11.4844,11.5129,55988.8579
2009-05-01 15:30:00,24.24,24.28,24.2,24.2,87465.18105849583,11.5129,11.5319,11.4939,11.4939,87465.1811
2009-05-01 15:40:00,24.2,24.21,24.18,24.2,139832.86908077996,11.4939,11.4986,11.4844,11.4939,139832.8691
2009-05-01 15:50:00,24.21,24.31,24.2,24.31,191922.00557103063,11.4986,11.5461,11.4939,11.5461,191922.0056
2009-05-04 09:30:00,24.46,24.46,24.21,24.42,98607.24233983288,11.6174,11.6174,11.4986,11.5984,98607.2423
2009-05-04 09:40:00,24.43,24.51,24.41,24.46,101392.75766016712,11.6031,11.6411,11.5936,11.6174,101392.7577
2009-05-04 09:50:00,24.46,24.48,24.35,24.41,58217.27019498608,11.6174,11.6269,11.5651,11.5936,58217.2702
2009-05-04 10:00:00,24.41,24.7,24.41,24.68,163231.19777158776,11.5936,11.7314,11.5936,11.7219,163231.1978
2009-05-04 10:10:00,24.68,24.69,24.65,24.68,31058.49582172702,11.7219,11.7266,11.7076,11.7219,31058.4958
2009-05-04 10:20:00,24.69,24.74,24.67,24.74,37604.45682451253,11.7266,11.7504,11.7171,11.7504,37604.4568
2009-05-04 10:30:00,24.73,24.79,24.72,24.76,24651.810584958217,11.7456,11.7741,11.7409,11.7599,24651.8106
2009-05-04 10:40:00,24.76,24.77,24.75,24.77,19637.883008356548,11.7599,11.7646,11.7551,11.7646,19637.883
2009-05-04 10:50:00,24.77,24.77,24.76,24.76,24930.362116991644,11.7646,11.7646,11.7599,11.7599,24930.3621
2009-05-04 11:00:00,24.77,24.86,24.77,24.82,86072.4233983287,11.7646,11.8074,11.7646,11.7884,86072.4234
2009-05-04 11:10:00,24.81,24.84,24.79,24.84,45821.72701949861,11.7836,11.7979,11.7741,11.7979,45821.727
2009-05-04 11:20:00,24.84,24.9,24.84,24.9,14484.679665738162,11.7979,11.8264,11.7979,11.8264,14484.6797
2009-05-04 11:30:00,24.9,24.97,24.9,24.96,31894.1504178273,11.8264,11.8596,11.8264,11.8549,31894.1504
2009-05-04 11:40:00,24.96,24.96,24.91,24.92,30501.392757660167,11.8549,11.8549,11.8311,11.8359,30501.3928
2009-05-04 11:50:00,24.92,24.94,24.87,24.89,18245.125348189416,11.8359,11.8454,11.8121,11.8216,18245.1253
2009-05-04 12:00:00,24.89,24.99,24.88,24.9,26462.395543175488,11.8216,11.8691,11.8169,11.8264,26462.3955
2009-05-04 12:10:00,24.91,24.91,24.84,24.88,20473.537604456826,11.8311,11.8311,11.7979,11.8169,20473.5376
2009-05-04 12:20:00,24.88,24.9,24.86,24.89,17409.47075208914,11.8169,11.8264,11.8074,11.8216,17409.4708
2009-05-04 12:30:00,24.89,24.97,24.89,24.96,23816.15598885794,11.8216,11.8596,11.8216,11.8549,23816.156
2009-05-04 12:40:00,24.96,25.07,24.96,25.04,19080.77994428969,11.8549,11.9071,11.8549,11.8929,19080.7799
2009-05-04 12:50:00,25.04,25.04,24.96,24.96,16713.091922005573,11.8929,11.8929,11.8549,11.8549,16713.0919
2009-05-04 13:00:00,24.96,24.96,24.95,24.96,6963.788300835655,11.8549,11.8549,11.8501,11.8549,6963.7883
2009-05-04 13:10:00,24.96,24.99,24.96,24.96,15738.16155988858,11.8549,11.8691,11.8549,11.8549,15738.1616
2009-05-04 13:20:00,24.96,25.04,24.96,25.03,32590.529247910865,11.8549,11.8929,11.8549,11.8881,32590.5292
2009-05-04 13:30:00,25.03,25.05,25.02,25.04,14484.679665738162,11.8881,11.8976,11.8834,11.8929,14484.6797
2009-05-04 13:40:00,25.04,25.07,25.04,25.05,26044.56824512535,11.8929,11.9071,11.8929,11.8976,26044.5682
2009-05-04 13:50:00,25.06,25.07,25.06,25.07,29108.63509749304,11.9024,11.9071,11.9024,11.9071,29108.6351
2009-05-04 14:00:00,25.07,25.09,25.06,25.06,53064.066852367694,11.9071,11.9166,11.9024,11.9024,53064.0669
2009-05-04 14:10:00,25.07,25.09,25.04,25.07,27019.49860724234,11.9071,11.9166,11.8929,11.9071,27019.4986
2009-05-04 14:20:00,25.07,25.17,25.07,25.14,78133.70473537604,11.9071,11.9546,11.9071,11.9404,78133.7047
2009-05-04 14:30:00,25.16,25.19,25.14,25.17,75208.91364902507,11.9499,11.9641,11.9404,11.9546,75208.9136
2009-05-04 14:40:00,25.17,25.18,25.14,25.17,43175.48746518106,11.9546,11.9594,11.9404,11.9546,43175.4875
2009-05-04 14:50:00,25.17,25.17,25.07,25.09,39275.766016713096,11.9546,11.9546,11.9071,11.9166,39275.766
2009-05-04 15:00:00,25.09,25.1,25.02,25.02,39832.86908077994,11.9166,11.9214,11.8834,11.8834,39832.8691
2009-05-04 15:10:00,25.03,25.03,24.98,25.01,52089.1364902507,11.8881,11.8881,11.8644,11.8786,52089.1365
2009-05-04 15:20:00,25.01,25.03,24.99,24.99,29665.73816155989,11.8786,11.8881,11.8691,11.8691,29665.7382
2009-05-04 15:30:00,24.99,25.01,24.94,24.97,54178.2729805014,11.8691,11.8786,11.8454,11.8596,54178.273
2009-05-04 15:40:00,24.98,25.02,24.96,25.0,69637.88300835656,11.8644,11.8834,11.8549,11.8739,69637.883
2009-05-04 15:50:00,25.0,25.14,25.0,25.13,183983.286908078,11.8739,11.9404,11.8739,11.9356,183983.2869
2009-05-05 09:30:00,25.37,25.58,25.14,25.56,121727.01949860725,12.0496,12.1493,11.9404,12.1398,121727.0195
2009-05-05 09:40:00,25.58,25.68,25.52,25.63,77019.49860724235,12.1493,12.1968,12.1208,12.1731,77019.4986
2009-05-05 09:50:00,25.63,25.85,25.6,25.67,70612.81337047354,12.1731,12.2776,12.1588,12.1921,70612.8134
2009-05-05 10:00:00,25.68,25.73,25.57,25.6,68523.67688022285,12.1968,12.2206,12.1446,12.1588,68523.6769
2009-05-05 10:10:00,25.6,25.72,25.55,25.58,66573.81615598887,12.1588,12.2158,12.1351,12.1493,66573.8162
2009-05-05 10:20:00,25.6,25.69,25.58,25.64,65738.16155988858,12.1588,12.2016,12.1493,12.1778,65738.1616
2009-05-05 10:30:00,25.65,25.72,25.6,25.61,50278.55153203343,12.1826,12.2158,12.1588,12.1636,50278.5515
2009-05-05 10:40:00,25.62,25.72,25.55,25.56,32451.25348189416,12.1683,12.2158,12.1351,12.1398,32451.2535
2009-05-05 10:50:00,25.56,25.57,25.37,25.42,53064.066852367694,12.1398,12.1446,12.0496,12.0733,53064.0669
2009-05-05 11:00:00,25.42,25.6,25.42,25.56,38857.93871866296,12.0733,12.1588,12.0733,12.1398,38857.9387
2009-05-05 11:10:00,25.56,25.6,25.52,25.58,34679.66573816156,12.1398,12.1588,12.1208,12.1493,34679.6657
2009-05-05 11:20:00,25.58,25.62,25.58,25.6,23119.777158774374,12.1493,12.1683,12.1493,12.1588,23119.7772
2009-05-05 11:30:00,25.6,25.68,25.59,25.59,52089.1364902507,12.1588,12.1968,12.1541,12.1541,52089.1365
2009-05-05 11:40:00,25.59,25.6,25.55,25.59,36072.42339832869,12.1541,12.1588,12.1351,12.1541,36072.4234
2009-05-05 11:50:00,25.58,25.63,25.58,25.63,33008.356545961,12.1493,12.1731,12.1493,12.1731,33008.3565
2009-05-05 12:00:00,25.63,25.63,25.57,25.6,63231.197771587744,12.1731,12.1731,12.1446,12.1588,63231.1978
2009-05-05 12:10:00,25.6,25.7,25.59,25.68,55013.92757660167,12.1588,12.2063,12.1541,12.1968,55013.9276
2009-05-05 12:20:00,25.68,25.73,25.67,25.73,41086.35097493036,12.1968,12.2206,12.1921,12.2206,41086.351
2009-05-05 12:30:00,25.71,25.73,25.7,25.71,35933.14763231198,12.2111,12.2206,12.2063,12.2111,35933.1476
2009-05-05 12:40:00,25.7,25.75,25.7,25.75,41225.62674094708,12.2063,12.2301,12.2063,12.2301,41225.6267
2009-05-05 12:50:00,25.75,25.88,25.73,25.85,138997.2144846797,12.2301,12.2918,12.2206,12.2776,138997.2145
2009-05-05 13:00:00,25.86,25.86,25.76,25.78,39693.59331476323,12.2823,12.2823,12.2348,12.2443,39693.5933
2009-05-05 13:10:00,25.78,25.8,25.69,25.78,55153.203342618384,12.2443,12.2538,12.2016,12.2443,55153.2033
2009-05-05 13:20:00,25.76,25.77,25.7,25.72,46657.38161559889,12.2348,12.2396,12.2063,12.2158,46657.3816
2009-05-05 13:30:00,25.73,25.73,25.68,25.68,28272.98050139276,12.2206,12.2206,12.1968,12.1968,28272.9805
2009-05-05 13:40:00,25.68,25.69,25.63,25.66,64763.2311977716,12.1968,12.2016,12.1731,12.1873,64763.2312
2009-05-05 13:50:00,25.67,25.7,25.67,25.68,21448.46796657382,12.1921,12.2063,12.1921,12.1968,21448.468
2009-05-05 14:00:00,25.68,25.7,25.68,25.7,36629.526462395545,12.1968,12.2063,12.1968,12.2063,36629.5265
2009-05-05 14:10:00,25.7,25.7,25.68,25.68,30362.116991643456,12.2063,12.2063,12.1968,12.1968,30362.117
2009-05-05 14:20:00,25.69,25.69,25.6,25.61,31476.32311977716,12.2016,12.2016,12.1588,12.1636,31476.3231
2009-05-05 14:30:00,25.61,25.65,25.61,25.63,33704.73537604457,12.1636,12.1826,12.1636,12.1731,33704.7354
2009-05-05 14:40:00,25.63,25.66,25.62,25.65,33983.28690807799,12.1731,12.1873,12.1683,12.1826,33983.2869
2009-05-05 14:50:00,25.65,25.66,25.6,25.62,48328.690807799445,12.1826,12.1873,12.1588,12.1683,48328.6908
2009-05-05 15:00:00,25.62,25.66,25.6,25.63,56824.51253481895,12.1683,12.1873,12.1588,12.1731,56824.5125
2009-05-05 15:10:00,25.63,25.65,25.59,25.6,51392.75766016713,12.1731,12.1826,12.1541,12.1588,51392.7577
2009-05-05 15:20:00,25.6,25.68,25.58,25.63,57520.89136490251,12.1588,12.1968,12.1493,12.1731,57520.8914
2009-05-05 15:30:00,25.63,25.66,25.62,25.65,67966.57381615599,12.1731,12.1873,12.1683,12.1826,67966.5738
2009-05-05 15:40:00,25.65,25.66,25.63,25.64,73676.88022284122,12.1826,12.1873,12.1731,12.1778,73676.8802
2009-05-05 15:50:00,25.64,25.68,25.62,25.65,154874.65181058497,12.1778,12.1968,12.1683,12.1826,154874.6518
2009-05-06 09:30:00,25.75,26.21,25.47,25.5,48607.24233983287,12.2301,12.4486,12.0971,12.1113,48607.2423
2009-05-06 09:40:00,25.51,25.73,25.5,25.57,33008.356545961,12.1161,12.2206,12.1113,12.1446,33008.3565
2009-05-06 09:50:00,25.56,25.59,25.24,25.24,59052.92479108636,12.1398,12.1541,11.9878,11.9878,59052.9248
2009-05-06 10:00:00,25.25,25.29,25.22,25.23,46239.55431754875,11.9926,12.0116,11.9783,11.9831,46239.5543
2009-05-06 10:10:00,25.24,25.27,25.15,25.2,48328.690807799445,11.9878,12.0021,11.9451,11.9689,48328.6908
2009-05-06 10:20:00,25.2,25.32,25.2,25.25,49860.72423398329,11.9689,12.0258,11.9689,11.9926,49860.7242
2009-05-06 10:30:00,25.25,25.32,25.25,25.31,29526.46239554317,11.9926,12.0258,11.9926,12.0211,29526.4624
2009-05-06 10:40:00,25.31,25.37,25.27,25.28,43732.59052924792,12.0211,12.0496,12.0021,12.0068,43732.5905
2009-05-06 10:50:00,25.27,25.28,25.21,25.24,28969.359331476324,12.0021,12.0068,11.9736,11.9878,28969.3593
2009-05-06 11:00:00,25.24,25.32,25.22,25.23,27994.42896935933,11.9878,12.0258,11.9783,11.9831,27994.429
2009-05-06 11:10:00,25.23,25.33,25.23,25.27,24233.98328690808,11.9831,12.0306,11.9831,12.0021,24233.9833
2009-05-06 11:20:00,25.25,25.36,25.19,25.36,35933.14763231198,11.9926,12.0448,11.9641,12.0448,35933.1476
2009-05-06 11:30:00,25.36,25.44,25.36,25.38,66295.26462395543,12.0448,12.0828,12.0448,12.0543,66295.2646
2009-05-06 11:40:00,25.38,25.39,25.3,25.32,46518.10584958218,12.0543,12.0591,12.0163,12.0258,46518.1058
2009-05-06 11:50:00,25.32,25.35,25.27,25.34,33286.908077994434,12.0258,12.0401,12.0021,12.0353,33286.9081
2009-05-06 12:00:00,25.33,25.4,25.26,25.27,204317.5487465181,12.0306,12.0638,11.9973,12.0021,204317.5487
2009-05-06 12:10:00,25.27,25.35,25.27,25.32,34540.38997214485,12.0021,12.0401,12.0021,12.0258,34540.39
2009-05-06 12:20:00,25.32,25.35,25.3,25.34,35097.4930362117,12.0258,12.0401,12.0163,12.0353,35097.493
2009-05-06 12:30:00,25.34,25.34,25.27,25.27,31337.04735376045,12.0353,12.0353,12.0021,12.0021,31337.0474
2009-05-06 12:40:00,25.27,25.3,25.27,25.27,33704.73537604457,12.0021,12.0163,12.0021,12.0021,33704.7354
2009-05-06 12:50:00,25.27,25.31,25.25,25.26,27298.05013927577,12.0021,12.0211,11.9926,11.9973,27298.0501
2009-05-06 13:00:00,25.25,25.27,25.22,25.24,32451.25348189416,11.9926,12.0021,11.9783,11.9878,32451.2535
2009-05-06 13:10:00,25.23,25.27,25.23,25.27,18662.952646239555,11.9831,12.0021,11.9831,12.0021,18662.9526
2009-05-06 13:20:00,25.27,25.34,25.27,25.29,58495.8217270195,12.0021,12.0353,12.0021,12.0116,58495.8217
2009-05-06 13:30:00,25.29,25.35,25.27,25.32,34958.21727019499,12.0116,12.0401,12.0021,12.0258,34958.2173
2009-05-06 13:40:00,25.32,25.34,25.3,25.32,35236.76880222841,12.0258,12.0353,12.0163,12.0258,35236.7688
2009-05-06 13:50:00,25.31,25.43,25.31,25.42,34261.83844011142,12.0211,12.0781,12.0211,12.0733,34261.8384
2009-05-06 14:00:00,25.43,25.47,25.39,25.42,30083.56545961003,12.0781,12.0971,12.0591,12.0733,30083.5655
2009-05-06 14:10:00,25.42,25.42,25.35,25.35,21866.29526462396,12.0733,12.0733,12.0401,12.0401,21866.2953
2009-05-06 14:20:00,25.36,25.37,25.32,25.35,33147.632311977715,12.0448,12.0496,12.0258,12.0401,33147.6323
2009-05-06 14:30:00,25.35,25.37,25.32,25.35,43175.48746518106,12.0401,12.0496,12.0258,12.0401,43175.4875
2009-05-06 14:40:00,25.35,25.37,25.32,25.37,38579.38718662953,12.0401,12.0496,12.0258,12.0496,38579.3872
2009-05-06 14:50:00,25.37,25.38,25.25,25.27,46239.55431754875,12.0496,12.0543,11.9926,12.0021,46239.5543
2009-05-06 15:00:00,25.27,25.34,25.27,25.34,29387.186629526463,12.0021,12.0353,12.0021,12.0353,29387.1866
2009-05-06 15:10:00,25.33,25.35,25.31,25.34,27158.774373259053,12.0306,12.0401,12.0211,12.0353,27158.7744
2009-05-06 15:20:00,25.35,25.36,25.27,25.3,36629.526462395545,12.0401,12.0448,12.0021,12.0163,36629.5265
2009-05-06 15:30:00,25.3,25.35,25.22,25.27,61838.44011142062,12.0163,12.0401,11.9783,12.0021,61838.4401
2009-05-06 15:40:00,25.26,25.37,25.26,25.34,91086.35097493036,11.9973,12.0496,11.9973,12.0353,91086.351
2009-05-06 15:50:00,25.35,25.4,25.27,25.39,130919.22005571032,12.0401,12.0638,12.0021,12.0591,130919.2201
2009-05-07 09:30:00,25.54,25.54,25.13,25.46,89693.59331476323,12.1303,12.1303,11.9356,12.0923,89693.5933
2009-05-07 09:40:00,25.46,25.65,25.42,25.6,41504.178272980505,12.0923,12.1826,12.0733,12.1588,41504.1783
2009-05-07 09:50:00,25.58,25.65,25.55,25.57,36490.25069637883,12.1493,12.1826,12.1351,12.1446,36490.2507
2009-05-07 10:00:00,25.55,25.65,25.55,25.61,47910.86350974931,12.1351,12.1826,12.1351,12.1636,47910.8635
2009-05-07 10:10:00,25.65,25.78,25.6,25.74,75348.1894150418,12.1826,12.2443,12.1588,12.2253,75348.1894
2009-05-07 10:20:00,25.73,25.75,25.6,25.62,49025.06963788301,12.2206,12.2301,12.1588,12.1683,49025.0696
2009-05-07 10:30:00,25.63,25.79,25.58,25.78,83983.286908078,12.1731,12.2491,12.1493,12.2443,83983.2869
2009-05-07 10:40:00,25.79,25.84,25.75,25.8,50417.82729805014,12.2491,12.2728,12.2301,12.2538,50417.8273
2009-05-07 10:50:00,25.82,25.88,25.79,25.84,38718.66295264624,12.2633,12.2918,12.2491,12.2728,38718.663
2009-05-07 11:00:00,25.83,25.9,25.8,25.9,45821.72701949861,12.2681,12.3013,12.2538,12.3013,45821.727
2009-05-07 11:10:00,25.9,26.03,25.9,26.03,41643.45403899722,12.3013,12.3631,12.3013,12.3631,41643.454
2009-05-07 11:20:00,26.03,26.16,26.02,26.16,50139.27576601672,12.3631,12.4248,12.3583,12.4248,50139.2758
2009-05-07 11:30:00,26.16,26.19,26.14,26.14,27019.49860724234,12.4248,12.4391,12.4153,12.4153,27019.4986
2009-05-07 11:40:00,26.14,26.17,26.06,26.12,44568.24512534819,12.4153,12.4296,12.3773,12.4058,44568.2451
2009-05-07 11:50:00,26.13,26.25,26.13,26.16,37047.35376044569,12.4106,12.4676,12.4106,12.4248,37047.3538
2009-05-07 12:00:00,26.16,26.16,26.09,26.14,19498.60724233984,12.4248,12.4248,12.3916,12.4153,19498.6072
2009-05-07 12:10:00,26.14,26.25,26.14,26.24,46378.83008356546,12.4153,12.4676,12.4153,12.4628,46378.8301
2009-05-07 12:20:00,26.24,26.3,26.24,26.29,56685.23676880224,12.4628,12.4913,12.4628,12.4866,56685.2368
2009-05-07 12:30:00,26.29,26.35,26.28,26.34,55153.203342618384,12.4866,12.515,12.4818,12.5103,55153.2033
2009-05-07 12:40:00,26.34,26.41,26.33,26.39,46935.93314763231,12.5103,12.5435,12.5055,12.534,46935.9331
2009-05-07 12:50:00,26.39,26.45,26.39,26.44,47771.58774373259,12.534,12.5625,12.534,12.5578,47771.5877
2009-05-07 13:00:00,26.46,26.47,26.38,26.45,65181.05849582173,12.5673,12.572,12.5293,12.5625,65181.0585
2009-05-07 13:10:00,26.46,26.47,26.44,26.44,28690.807799442897,12.5673,12.572,12.5578,12.5578,28690.8078
2009-05-07 13:20:00,26.45,26.49,26.45,26.47,47910.86350974931,12.5625,12.5815,12.5625,12.572,47910.8635
2009-05-07 13:30:00,26.47,26.54,26.47,26.49,62813.37047353761,12.572,12.6053,12.572,12.5815,62813.3705
2009-05-07 13:40:00,26.49,26.49,26.38,26.39,55849.58217270195,12.5815,12.5815,12.5293,12.534,55849.5822
2009-05-07 13:50:00,26.4,26.48,26.4,26.48,60027.85515320335,12.5388,12.5768,12.5388,12.5768,60027.8552
2009-05-07 14:00:00,26.47,26.47,26.36,26.36,25905.29247910864,12.572,12.572,12.5198,12.5198,25905.2925
2009-05-07 14:10:00,26.36,26.36,26.24,26.26,46935.93314763231,12.5198,12.5198,12.4628,12.4723,46935.9331
2009-05-07 14:20:00,26.26,26.26,26.21,26.23,37186.6295264624,12.4723,12.4723,12.4486,12.4581,37186.6295
2009-05-07 14:30:00,26.23,26.24,26.15,26.16,49442.89693593315,12.4581,12.4628,12.4201,12.4248,49442.8969
2009-05-07 14:40:00,26.17,26.17,26.09,26.14,65459.61002785516,12.4296,12.4296,12.3916,12.4153,65459.61
2009-05-07 14:50:00,26.14,26.19,26.09,26.17,56267.40947075209,12.4153,12.4391,12.3916,12.4296,56267.4095
2009-05-07 15:00:00,26.17,26.19,26.09,26.12,42200.55710306407,12.4296,12.4391,12.3916,12.4058,42200.5571
2009-05-07 15:10:00,26.12,26.13,26.06,26.1,52228.41225626741,12.4058,12.4106,12.3773,12.3963,52228.4123
2009-05-07 15:20:00,26.11,26.13,26.06,26.07,56685.23676880224,12.4011,12.4106,12.3773,12.3821,56685.2368
2009-05-07 15:30:00,26.06,26.08,25.92,26.06,84540.38997214485,12.3773,12.3868,12.3108,12.3773,84540.39
2009-05-07 15:40:00,26.06,26.12,26.05,26.07,88161.55988857939,12.3773,12.4058,12.3726,12.3821,88161.5599
2009-05-07 15:50:00,26.07,26.17,26.05,26.1,194568.2451253482,12.3821,12.4296,12.3726,12.3963,194568.2451
2009-05-08 09:30:00,26.35,26.44,26.29,26.35,70891.36490250696,12.515,12.5578,12.4866,12.515,70891.3649
2009-05-08 09:40:00,26.37,26.49,26.25,26.41,58217.27019498608,12.5245,12.5815,12.4676,12.5435,58217.2702
2009-05-08 09:50:00,26.4,26.49,26.36,26.48,42618.38440111421,12.5388,12.5815,12.5198,12.5768,42618.3844
2009-05-08 10:00:00,26.48,26.54,26.44,26.46,50417.82729805014,12.5768,12.6053,12.5578,12.5673,50417.8273
2009-05-08 10:10:00,26.47,26.54,26.44,26.52,45961.00278551533,12.572,12.6053,12.5578,12.5958,45961.0028
2009-05-08 10:20:00,26.52,26.64,26.5,26.63,66016.713091922,12.5958,12.6528,12.5863,12.648,66016.7131
2009-05-08 10:30:00,26.62,26.66,26.48,26.51,76044.56824512535,12.6433,12.6623,12.5768,12.591,76044.5682
2009-05-08 10:40:00,26.5,26.51,26.33,26.33,72562.67409470753,12.5863,12.591,12.5055,12.5055,72562.6741
2009-05-08 10:50:00,26.33,26.34,26.23,26.27,46100.27855153204,12.5055,12.5103,12.4581,12.4771,46100.2786
2009-05-08 11:00:00,26.26,26.31,26.16,26.17,30640.668523676883,12.4723,12.496,12.4248,12.4296,30640.6685
2009-05-08 11:10:00,26.16,26.22,26.11,26.22,29247.91086350975,12.4248,12.4533,12.4011,12.4533,29247.9109
2009-05-08 11:20:00,26.21,26.22,26.16,26.17,20334.26183844012,12.4486,12.4533,12.4248,12.4296,20334.2618
2009-05-08 11:30:00,26.17,26.29,26.16,26.29,33704.73537604457,12.4296,12.4866,12.4248,12.4866,33704.7354
2009-05-08 11:40:00,26.28,26.34,26.25,26.28,30501.392757660167,12.4818,12.5103,12.4676,12.4818,30501.3928
2009-05-08 11:50:00,26.29,26.44,26.28,26.44,36490.25069637883,12.4866,12.5578,12.4818,12.5578,36490.2507
2009-05-08 12:00:00,26.44,26.51,26.42,26.44,57938.71866295265,12.5578,12.591,12.5483,12.5578,57938.7187
2009-05-08 12:10:00,26.46,26.54,26.46,26.52,26183.844011142064,12.5673,12.6053,12.5673,12.5958,26183.844
2009-05-08 12:20:00,26.51,26.52,26.47,26.52,17130.91922005571,12.591,12.5958,12.572,12.5958,17130.9192
2009-05-08 12:30:00,26.52,26.54,26.49,26.52,28690.807799442897,12.5958,12.6053,12.5815,12.5958,28690.8078
2009-05-08 12:40:00,26.52,26.59,26.52,26.53,25069.63788300836,12.5958,12.629,12.5958,12.6005,25069.6379
2009-05-08 12:50:00,26.53,26.67,26.51,26.67,32729.80501392758,12.6005,12.667,12.591,12.667,32729.805
2009-05-08 13:00:00,26.67,26.69,26.57,26.57,28830.08356545961,12.667,12.6765,12.6195,12.6195,28830.0836
2009-05-08 13:10:00,26.58,26.62,26.57,26.61,16852.367688022285,12.6243,12.6433,12.6195,12.6385,16852.3677
2009-05-08 13:20:00,26.62,26.66,26.57,26.57,21448.46796657382,12.6433,12.6623,12.6195,12.6195,21448.468
2009-05-08 13:30:00,26.57,26.57,26.51,26.55,23119.777158774374,12.6195,12.6195,12.591,12.61,23119.7772
2009-05-08 13:40:00,26.56,26.61,26.52,26.59,32729.80501392758,12.6148,12.6385,12.5958,12.629,32729.805
2009-05-08 13:50:00,26.59,26.65,26.58,26.62,30640.668523676883,12.629,12.6575,12.6243,12.6433,30640.6685
2009-05-08 14:00:00,26.62,26.67,26.61,26.64,28551.532033426185,12.6433,12.667,12.6385,12.6528,28551.532
2009-05-08 14:10:00,26.63,26.7,26.62,26.67,32033.42618384401,12.648,12.6813,12.6433,12.667,32033.4262
2009-05-08 14:20:00,26.67,26.69,26.54,26.54,55153.203342618384,12.667,12.6765,12.6053,12.6053,55153.2033
2009-05-08 14:30:00,26.54,26.66,26.54,26.64,39693.59331476323,12.6053,12.6623,12.6053,12.6528,39693.5933
2009-05-08 14:40:00,26.64,26.73,26.64,26.72,53481.89415041783,12.6528,12.6955,12.6528,12.6908,53481.8942
2009-05-08 14:50:00,26.73,26.73,26.64,26.64,21309.192200557103,12.6955,12.6955,12.6528,12.6528,21309.1922
2009-05-08 15:00:00,26.64,26.66,26.56,26.58,57660.16713091922,12.6528,12.6623,12.6148,12.6243,57660.1671
2009-05-08 15:10:00,26.57,26.58,26.52,26.52,30640.668523676883,12.6195,12.6243,12.5958,12.5958,30640.6685
2009-05-08 15:20:00,26.54,26.54,26.47,26.47,31754.874651810587,12.6053,12.6053,12.572,12.572,31754.8747
2009-05-08 15:30:00,26.47,26.51,26.44,26.44,60584.9582172702,12.572,12.591,12.5578,12.5578,60584.9582
2009-05-08 15:40:00,26.45,26.49,26.4,26.42,78969.35933147633,12.5625,12.5815,12.5388,12.5483,78969.3593
2009-05-08 15:50:00,26.41,26.58,26.36,26.56,130362.11699164346,12.5435,12.6243,12.5198,12.6148,130362.117
2009-05-11 09:30:00,26.24,26.38,25.89,26.34,35097.4930362117,12.4628,12.5293,12.2966,12.5103,35097.493
2009-05-11 09:40:00,26.35,26.35,26.01,26.07,27994.42896935933,12.515,12.515,12.3536,12.3821,27994.429
2009-05-11 09:50:00,26.07,26.18,26.05,26.08,35097.4930362117,12.3821,12.4343,12.3726,12.3868,35097.493
2009-05-11 10:00:00,26.08,26.11,26.03,26.07,28412.25626740948,12.3868,12.4011,12.3631,12.3821,28412.2563
2009-05-11 10:10:00,26.06,26.08,26.01,26.02,30222.841225626744,12.3773,12.3868,12.3536,12.3583,30222.8412
2009-05-11 10:20:00,26.05,26.06,26.01,26.01,20752.089136490253,12.3726,12.3773,12.3536,12.3536,20752.0891
2009-05-11 10:30:00,26.01,26.16,25.94,26.1,28830.08356545961,12.3536,12.4248,12.3203,12.3963,28830.0836
2009-05-11 10:40:00,26.08,26.08,26.01,26.02,27158.774373259053,12.3868,12.3868,12.3536,12.3583,27158.7744
2009-05-11 10:50:00,26.01,26.05,25.94,25.96,17688.022284122562,12.3536,12.3726,12.3203,12.3298,17688.0223
2009-05-11 11:00:00,25.96,26.07,25.96,26.03,36629.526462395545,12.3298,12.3821,12.3298,12.3631,36629.5265
2009-05-11 11:10:00,26.03,26.04,26.0,26.01,29387.186629526463,12.3631,12.3678,12.3488,12.3536,29387.1866
2009-05-11 11:20:00,26.01,26.06,25.96,25.98,28551.532033426185,12.3536,12.3773,12.3298,12.3393,28551.532
2009-05-11 11:30:00,25.99,26.0,25.94,25.99,11142.061281337048,12.3441,12.3488,12.3203,12.3441,11142.0613
2009-05-11 11:40:00,26.0,26.06,25.99,26.04,16713.091922005573,12.3488,12.3773,12.3441,12.3678,16713.0919
2009-05-11 11:50:00,26.04,26.06,25.96,25.97,28690.807799442897,12.3678,12.3773,12.3298,12.3346,28690.8078
2009-05-11 12:00:00,25.96,26.03,25.93,25.96,22980.501392757666,12.3298,12.3631,12.3156,12.3298,22980.5014
2009-05-11 12:10:00,25.96,26.03,25.94,26.02,15738.16155988858,12.3298,12.3631,12.3203,12.3583,15738.1616
2009-05-11 12:20:00,26.05,26.06,26.0,26.01,17688.022284122562,12.3726,12.3773,12.3488,12.3536,17688.0223
2009-05-11 12:30:00,25.98,26.03,25.96,26.01,14484.679665738162,12.3393,12.3631,12.3298,12.3536,14484.6797
2009-05-11 12:40:00,26.01,26.03,26.0,26.02,11559.888579387189,12.3536,12.3631,12.3488,12.3583,11559.8886
2009-05-11 12:50:00,26.02,26.03,25.97,25.98,22284.122562674096,12.3583,12.3631,12.3346,12.3393,22284.1226
2009-05-11 13:00:00,25.98,26.07,25.92,26.07,61559.88857938719,12.3393,12.3821,12.3108,12.3821,61559.8886
2009-05-11 13:10:00,26.07,26.11,26.06,26.09,36072.42339832869,12.3821,12.4011,12.3773,12.3916,36072.4234
2009-05-11 13:20:00,26.09,26.11,26.0,26.01,22144.846796657384,12.3916,12.4011,12.3488,12.3536,22144.8468
2009-05-11 13:30:00,26.01,26.09,25.98,26.08,22423.398328690808,12.3536,12.3916,12.3393,12.3868,22423.3983
2009-05-11 13:40:00,26.09,26.09,26.04,26.06,22284.122562674096,12.3916,12.3916,12.3678,12.3773,22284.1226
2009-05-11 13:50:00,26.07,26.11,26.04,26.08,45403.89972144847,12.3821,12.4011,12.3678,12.3868,45403.8997
2009-05-11 14:00:00,26.07,26.1,25.98,26.09,50000.0,12.3821,12.3963,12.3393,12.3916,50000.0
2009-05-11 14:10:00,26.1,26.1,26.06,26.08,16434.540389972146,12.3963,12.3963,12.3773,12.3868,16434.5404
2009-05-11 14:20:00,26.08,26.09,26.04,26.07,16295.264623955432,12.3868,12.3916,12.3678,12.3821,16295.2646
2009-05-11 14:30:00,26.07,26.11,26.02,26.06,41225.62674094708,12.3821,12.4011,12.3583,12.3773,41225.6267
2009-05-11 14:40:00,26.05,26.11,26.03,26.1,28969.359331476324,12.3726,12.4011,12.3631,12.3963,28969.3593
2009-05-11 14:50:00,26.1,26.11,26.03,26.04,30222.841225626744,12.3963,12.4011,12.3631,12.3678,30222.8412
2009-05-11 15:00:00,26.04,26.06,26.01,26.01,32451.25348189416,12.3678,12.3773,12.3536,12.3536,32451.2535
2009-05-11 15:10:00,26.0,26.03,25.95,26.01,43871.86629526463,12.3488,12.3631,12.3251,12.3536,43871.8663
2009-05-11 15:20:00,26.01,26.01,25.91,25.94,41922.00557103064,12.3536,12.3536,12.3061,12.3203,41922.0056
2009-05-11 15:30:00,25.95,25.95,25.91,25.93,30779.944289693594,12.3251,12.3251,12.3061,12.3156,30779.9443
2009-05-11 15:40:00,25.92,26.02,25.92,25.99,60445.68245125349,12.3108,12.3583,12.3108,12.3441,60445.6825
2009-05-11 15:50:00,25.98,26.04,25.91,25.94,129247.91086350977,12.3393,12.3678,12.3061,12.3203,129247.9109
2009-05-12 09:30:00,26.03,26.25,25.78,26.15,145403.89972144848,12.3631,12.4676,12.2443,12.4201,145403.8997
2009-05-12 09:40:00,26.13,26.14,25.99,26.1,70752.08913649025,12.4106,12.4153,12.3441,12.3963,70752.0891
2009-05-12 09:50:00,26.1,26.29,26.08,26.1,162674.0947075209,12.3963,12.4866,12.3868,12.3963,162674.0947
2009-05-12 10:00:00,26.1,26.11,25.98,26.01,59749.30362116992,12.3963,12.4011,12.3393,12.3536,59749.3036
2009-05-12 10:10:00,26.0,26.0,25.95,25.98,37465.18105849582,12.3488,12.3488,12.3251,12.3393,37465.1811
2009-05-12 10:20:00,25.99,26.06,25.99,26.04,54735.37604456825,12.3441,12.3773,12.3441,12.3678,54735.376
2009-05-12 10:30:00,26.04,26.06,26.01,26.03,15877.437325905294,12.3678,12.3773,12.3536,12.3631,15877.4373
2009-05-12 10:40:00,26.03,26.14,26.01,26.11,52367.68802228413,12.3631,12.4153,12.3536,12.4011,52367.688
2009-05-12 10:50:00,26.11,26.14,26.02,26.14,16573.816155988858,12.4011,12.4153,12.3583,12.4153,16573.8162
2009-05-12 11:00:00,26.14,26.15,26.03,26.03,31894.1504178273,12.4153,12.4201,12.3631,12.3631,31894.1504
2009-05-12 11:10:00,26.03,26.06,25.98,26.02,20194.9860724234,12.3631,12.3773,12.3393,12.3583,20194.9861
2009-05-12 11:20:00,26.03,26.03,25.9,25.92,58774.373259052925,12.3631,12.3631,12.3013,12.3108,58774.3733
2009-05-12 11:30:00,25.93,25.94,25.89,25.92,30919.22005571031,12.3156,12.3203,12.2966,12.3108,30919.2201
2009-05-12 11:40:00,25.92,25.94,25.87,25.88,35515.32033426184,12.3108,12.3203,12.2871,12.2918,35515.3203
2009-05-12 11:50:00,25.87,25.88,25.83,25.88,33983.28690807799,12.2871,12.2918,12.2681,12.2918,33983.2869
2009-05-12 12:00:00,25.88,25.92,25.83,25.84,33844.01114206128,12.2918,12.3108,12.2681,12.2728,33844.0111
2009-05-12 12:10:00,25.84,25.85,25.75,25.81,39275.766016713096,12.2728,12.2776,12.2301,12.2586,39275.766
2009-05-12 12:20:00,25.8,25.84,25.78,25.84,26183.844011142064,12.2538,12.2728,12.2443,12.2728,26183.844
2009-05-12 12:30:00,25.84,25.88,25.84,25.86,26740.947075208915,12.2728,12.2918,12.2728,12.2823,26740.9471
2009-05-12 12:40:00,25.86,25.88,25.84,25.87,19916.43454038997,12.2823,12.2918,12.2728,12.2871,19916.4345
2009-05-12 12:50:00,25.88,25.88,25.78,25.83,25487.4651810585,12.2918,12.2918,12.2443,12.2681,25487.4652
2009-05-12 13:00:00,25.82,25.88,25.8,25.84,24791.08635097493,12.2633,12.2918,12.2538,12.2728,24791.0864
2009-05-12 13:10:00,25.84,25.86,25.74,25.74,23816.15598885794,12.2728,12.2823,12.2253,12.2253,23816.156
2009-05-12 13:20:00,25.74,25.74,25.66,25.67,35097.4930362117,12.2253,12.2253,12.1873,12.1921,35097.493
2009-05-12 13:30:00,25.67,25.73,25.6,25.72,42200.55710306407,12.1921,12.2206,12.1588,12.2158,42200.5571
2009-05-12 13:40:00,25.73,25.73,25.68,25.71,25766.01671309192,12.2206,12.2206,12.1968,12.2111,25766.0167
2009-05-12 13:50:00,25.71,25.75,25.67,25.67,19916.43454038997,12.2111,12.2301,12.1921,12.1921,19916.4345
2009-05-12 14:00:00,25.67,25.75,25.64,25.74,32729.80501392758,12.1921,12.2301,12.1778,12.2253,32729.805
2009-05-12 14:10:00,25.74,25.75,25.66,25.67,23676.880222841228,12.2253,12.2301,12.1873,12.1921,23676.8802
2009-05-12 14:20:00,25.67,25.69,25.59,25.6,41225.62674094708,12.1921,12.2016,12.1541,12.1588,41225.6267
2009-05-12 14:30:00,25.59,25.73,25.58,25.72,30919.22005571031,12.1541,12.2206,12.1493,12.2158,30919.2201
2009-05-12 14:40:00,25.73,25.79,25.73,25.79,38718.66295264624,12.2206,12.2491,12.2206,12.2491,38718.663
2009-05-12 14:50:00,25.79,25.95,25.78,25.94,56824.51253481895,12.2491,12.3251,12.2443,12.3203,56824.5125
2009-05-12 15:00:00,25.94,26.02,25.94,25.98,53621.16991643454,12.3203,12.3583,12.3203,12.3393,53621.1699
2009-05-12 15:10:00,25.98,26.01,25.96,25.97,31476.32311977716,12.3393,12.3536,12.3298,12.3346,31476.3231
2009-05-12 15:20:00,25.96,26.08,25.95,26.04,48467.96657381616,12.3298,12.3868,12.3251,12.3678,48467.9666
2009-05-12 15:30:00,26.03,26.06,26.01,26.03,55571.03064066853,12.3631,12.3773,12.3536,12.3631,55571.0306
2009-05-12 15:40:00,26.03,26.04,25.96,26.03,59331.47632311978,12.3631,12.3678,12.3298,12.3631,59331.4763
2009-05-12 15:50:00,26.02,26.03,25.95,26.01,144150.41782729805,12.3583,12.3631,12.3251,12.3536,144150.4178
2009-05-13 09:30:00,25.5,25.96,25.47,25.79,57242.33983286908,12.1113,12.3298,12.0971,12.2491,57242.3398
2009-05-13 09:40:00,25.82,25.82,25.66,25.75,52089.1364902507,12.2633,12.2633,12.1873,12.2301,52089.1365
2009-05-13 09:50:00,25.75,25.88,25.72,25.86,28830.08356545961,12.2301,12.2918,12.2158,12.2823,28830.0836
2009-05-13 10:00:00,25.86,25.91,25.83,25.84,33426.183844011146,12.2823,12.3061,12.2681,12.2728,33426.1838
2009-05-13 10:10:00,25.85,25.91,25.85,25.9,23955.43175487465,12.2776,12.3061,12.2776,12.3013,23955.4318
2009-05-13 10:20:00,25.9,26.01,25.88,25.99,61420.61281337048,12.3013,12.3536,12.2918,12.3441,61420.6128
2009-05-13 10:30:00,25.99,26.04,25.97,26.01,39693.59331476323,12.3441,12.3678,12.3346,12.3536,39693.5933
2009-05-13 10:40:00,26.01,26.03,25.91,25.91,44011.14206128134,12.3536,12.3631,12.3061,12.3061,44011.1421
2009-05-13 10:50:00,25.92,25.96,25.89,25.91,39415.04178272981,12.3108,12.3298,12.2966,12.3061,39415.0418
2009-05-13 11:00:00,25.89,25.93,25.84,25.87,45961.00278551533,12.2966,12.3156,12.2728,12.2871,45961.0028
2009-05-13 11:10:00,25.88,25.91,25.86,25.86,23676.880222841228,12.2918,12.3061,12.2823,12.2823,23676.8802
2009-05-13 11:20:00,25.88,25.91,25.81,25.83,44428.96935933148,12.2918,12.3061,12.2586,12.2681,44428.9694
2009-05-13 11:30:00,25.81,25.82,25.73,25.74,25626.74094707521,12.2586,12.2633,12.2206,12.2253,25626.7409
2009-05-13 11:40:00,25.73,25.75,25.69,25.69,25208.91364902507,12.2206,12.2301,12.2016,12.2016,25208.9136
2009-05-13 11:50:00,25.69,25.7,25.66,25.68,35793.87186629527,12.2016,12.2063,12.1873,12.1968,35793.8719
2009-05-13 12:00:00,25.68,25.71,25.66,25.67,21309.192200557103,12.1968,12.2111,12.1873,12.1921,21309.1922
2009-05-13 12:10:00,25.65,25.72,25.63,25.63,27298.05013927577,12.1826,12.2158,12.1731,12.1731,27298.0501
2009-05-13 12:20:00,25.63,25.65,25.59,25.63,26183.844011142064,12.1731,12.1826,12.1541,12.1731,26183.844
2009-05-13 12:30:00,25.63,25.63,25.59,25.6,15738.16155988858,12.1731,12.1731,12.1541,12.1588,15738.1616
2009-05-13 12:40:00,25.6,25.62,25.58,25.6,14206.128133704737,12.1588,12.1683,12.1493,12.1588,14206.1281
2009-05-13 12:50:00,25.61,25.63,25.6,25.6,20334.26183844012,12.1636,12.1731,12.1588,12.1588,20334.2618
2009-05-13 13:00:00,25.61,25.63,25.56,25.57,28690.807799442897,12.1636,12.1731,12.1398,12.1446,28690.8078
2009-05-13 13:10:00,25.56,25.58,25.56,25.58,17130.91922005571,12.1398,12.1493,12.1398,12.1493,17130.9192
2009-05-13 13:20:00,25.58,25.58,25.54,25.55,21727.01949860724,12.1493,12.1493,12.1303,12.1351,21727.0195
2009-05-13 13:30:00,25.55,25.6,25.52,25.57,44289.69359331477,12.1351,12.1588,12.1208,12.1446,44289.6936
2009-05-13 13:40:00,25.57,25.58,25.56,25.57,24512.534818941505,12.1446,12.1493,12.1398,12.1446,24512.5348
2009-05-13 13:50:00,25.56,25.65,25.56,25.65,25905.29247910864,12.1398,12.1826,12.1398,12.1826,25905.2925
2009-05-13 14:00:00,25.65,25.65,25.56,25.58,19220.05571030641,12.1826,12.1826,12.1398,12.1493,19220.0557
2009-05-13 14:10:00,25.58,25.62,25.5,25.5,54735.37604456825,12.1493,12.1683,12.1113,12.1113,54735.376
2009-05-13 14:20:00,25.5,25.55,25.47,25.53,28272.98050139276,12.1113,12.1351,12.0971,12.1256,28272.9805
2009-05-13 14:30:00,25.52,25.58,25.51,25.58,30779.944289693594,12.1208,12.1493,12.1161,12.1493,30779.9443
2009-05-13 14:40:00,25.57,25.6,25.55,25.59,27158.774373259053,12.1446,12.1588,12.1351,12.1541,27158.7744
2009-05-13 14:50:00,25.59,25.63,25.57,25.61,23816.15598885794,12.1541,12.1731,12.1446,12.1636,23816.156
2009-05-13 15:00:00,25.61,25.61,25.52,25.58,43314.76323119777,12.1636,12.1636,12.1208,12.1493,43314.7632
2009-05-13 15:10:00,25.58,25.61,25.57,25.6,46239.55431754875,12.1493,12.1636,12.1446,12.1588,46239.5543
2009-05-13 15:20:00,25.6,25.68,25.55,25.6,56128.13370473538,12.1588,12.1968,12.1351,12.1588,56128.1337
2009-05-13 15:30:00,25.58,25.64,25.57,25.58,121587.74373259052,12.1493,12.1778,12.1446,12.1493,121587.7437
2009-05-13 15:40:00,25.58,25.68,25.52,25.63,128272.98050139275,12.1493,12.1968,12.1208,12.1731,128272.9805
2009-05-13 15:50:00,25.63,25.65,25.5,25.52,163370.47353760447,12.1731,12.1826,12.1113,12.1208,163370.4735
2009-05-14 09:30:00,25.51,25.85,25.32,25.5,45125.34818941505,12.1161,12.2776,12.0258,12.1113,45125.3482
2009-05-14 09:40:00,25.5,25.79,25.5,25.67,72562.67409470753,12.1113,12.2491,12.1113,12.1921,72562.6741
2009-05-14 09:50:00,25.67,25.89,25.67,25.87,47493.03621169917,12.1921,12.2966,12.1921,12.2871,47493.0362
2009-05-14 10:00:00,25.88,25.9,25.8,25.82,50139.27576601672,12.2918,12.3013,12.2538,12.2633,50139.2758
2009-05-14 10:10:00,25.83,25.85,25.8,25.83,21587.74373259053,12.2681,12.2776,12.2538,12.2681,21587.7437
2009-05-14 10:20:00,25.83,25.85,25.73,25.74,31197.771587743733,12.2681,12.2776,12.2206,12.2253,31197.7716
2009-05-14 10:30:00,25.73,25.8,25.66,25.66,34261.83844011142,12.2206,12.2538,12.1873,12.1873,34261.8384
2009-05-14 10:40:00,25.68,25.7,25.64,25.65,24373.2590529248,12.1968,12.2063,12.1778,12.1826,24373.2591
2009-05-14 10:50:00,25.64,25.7,25.64,25.68,32451.25348189416,12.1778,12.2063,12.1778,12.1968,32451.2535
2009-05-14 11:00:00,25.68,25.74,25.68,25.69,36211.69916434541,12.1968,12.2253,12.1968,12.2016,36211.6992
2009-05-14 11:10:00,25.68,25.79,25.68,25.74,28272.98050139276,12.1968,12.2491,12.1968,12.2253,28272.9805
2009-05-14 11:20:00,25.74,25.75,25.71,25.72,14484.679665738162,12.2253,12.2301,12.2111,12.2158,14484.6797
2009-05-14 11:30:00,25.73,25.73,25.71,25.71,23955.43175487465,12.2206,12.2206,12.2111,12.2111,23955.4318
2009-05-14 11:40:00,25.71,25.75,25.7,25.75,26880.22284122563,12.2111,12.2301,12.2063,12.2301,26880.2228
2009-05-14 11:50:00,25.75,25.75,25.68,25.73,29247.91086350975,12.2301,12.2301,12.1968,12.2206,29247.9109
2009-05-14 12:00:00,25.73,25.74,25.67,25.68,24233.98328690808,12.2206,12.2253,12.1921,12.1968,24233.9833
2009-05-14 12:10:00,25.68,25.72,25.68,25.68,22980.501392757666,12.1968,12.2158,12.1968,12.1968,22980.5014
2009-05-14 12:20:00,25.68,25.74,25.67,25.74,19359.33147632312,12.1968,12.2253,12.1921,12.2253,19359.3315
2009-05-14 12:30:00,25.74,25.81,25.74,25.78,24094.707520891367,12.2253,12.2586,12.2253,12.2443,24094.7075
2009-05-14 12:40:00,25.78,25.78,25.67,25.7,39972.14484679666,12.2443,12.2443,12.1921,12.2063,39972.1448
2009-05-14 12:50:00,25.7,25.75,25.68,25.72,28690.807799442897,12.2063,12.2301,12.1968,12.2158,28690.8078
2009-05-14 13:00:00,25.72,25.78,25.71,25.77,19220.05571030641,12.2158,12.2443,12.2111,12.2396,19220.0557
2009-05-14 13:10:00,25.76,25.78,25.68,25.68,18941.504178272982,12.2348,12.2443,12.1968,12.1968,18941.5042
2009-05-14 13:20:00,25.69,25.74,25.68,25.72,32590.529247910865,12.2016,12.2253,12.1968,12.2158,32590.5292
2009-05-14 13:30:00,25.72,25.73,25.67,25.68,54596.10027855154,12.2158,12.2206,12.1921,12.1968,54596.1003
2009-05-14 13:40:00,25.68,25.68,25.64,25.66,30083.56545961003,12.1968,12.1968,12.1778,12.1873,30083.5655
2009-05-14 13:50:00,25.65,25.69,25.65,25.66,23398.3286908078,12.1826,12.2016,12.1826,12.1873,23398.3287
2009-05-14 14:00:00,25.65,25.74,25.65,25.73,23676.880222841228,12.1826,12.2253,12.1826,12.2206,23676.8802
2009-05-14 14:10:00,25.73,25.8,25.73,25.79,35097.4930362117,12.2206,12.2538,12.2206,12.2491,35097.493
2009-05-14 14:20:00,25.79,25.84,25.78,25.83,21309.192200557103,12.2491,12.2728,12.2443,12.2681,21309.1922
2009-05-14 14:30:00,25.83,25.88,25.83,25.88,33844.01114206128,12.2681,12.2918,12.2681,12.2918,33844.0111
2009-05-14 14:40:00,25.88,25.88,25.83,25.86,46935.93314763231,12.2918,12.2918,12.2681,12.2823,46935.9331
2009-05-14 14:50:00,25.86,25.86,25.8,25.86,29526.46239554317,12.2823,12.2823,12.2538,12.2823,29526.4624
2009-05-14 15:00:00,25.86,25.88,25.8,25.8,42479.108635097495,12.2823,12.2918,12.2538,12.2538,42479.1086
2009-05-14 15:10:00,25.81,25.83,25.75,25.81,36629.526462395545,12.2586,12.2681,12.2301,12.2586,36629.5265
2009-05-14 15:20:00,25.83,25.84,25.78,25.79,59888.57938718663,12.2681,12.2728,12.2443,12.2491,59888.5794
2009-05-14 15:30:00,25.79,25.79,25.68,25.69,60584.9582172702,12.2491,12.2491,12.1968,12.2016,60584.9582
2009-05-14 15:40:00,25.69,25.8,25.69,25.78,103064.06685236769,12.2016,12.2538,12.2016,12.2443,103064.0669
2009-05-14 15:50:00,25.77,25.78,25.65,25.65,175069.63788300837,12.2396,12.2443,12.1826,12.1826,175069.6379
2009-05-15 09:30:00,25.39,25.68,25.37,25.37,262534.81894150417,12.0591,12.1968,12.0496,12.0496,262534.8189
2009-05-15 09:40:00,25.37,25.5,25.33,25.5,25348.189415041783,12.0496,12.1113,12.0306,12.1113,25348.1894
2009-05-15 09:50:00,25.5,25.64,25.47,25.6,34679.66573816156,12.1113,12.1778,12.0971,12.1588,34679.6657
2009-05-15 10:00:00,25.6,25.61,25.5,25.52,46239.55431754875,12.1588,12.1636,12.1113,12.1208,46239.5543
2009-05-15 10:10:00,25.51,25.52,25.44,25.45,51532.03342618384,12.1161,12.1208,12.0828,12.0876,51532.0334
2009-05-15 10:20:00,25.45,25.49,25.45,25.45,23816.15598885794,12.0876,12.1066,12.0876,12.0876,23816.156
2009-05-15 10:30:00,25.45,25.46,25.43,25.45,41922.00557103064,12.0876,12.0923,12.0781,12.0876,41922.0056
2009-05-15 10:40:00,25.45,25.49,25.45,25.47,39415.04178272981,12.0876,12.1066,12.0876,12.0971,39415.0418
2009-05-15 10:50:00,25.47,25.53,25.47,25.5,19359.33147632312,12.0971,12.1256,12.0971,12.1113,19359.3315
2009-05-15 11:00:00,25.52,25.57,25.51,25.55,18384.401114206128,12.1208,12.1446,12.1161,12.1351,18384.4011
2009-05-15 11:10:00,25.55,25.56,25.52,25.52,35236.76880222841,12.1351,12.1398,12.1208,12.1208,35236.7688
2009-05-15 11:20:00,25.54,25.54,25.39,25.39,41086.35097493036,12.1303,12.1303,12.0591,12.0591,41086.351
2009-05-15 11:30:00,25.4,25.42,25.32,25.33,60863.50974930362,12.0638,12.0733,12.0258,12.0306,60863.5097
2009-05-15 11:40:00,25.33,25.33,25.22,25.22,49721.44846796658,12.0306,12.0306,11.9783,11.9783,49721.4485
2009-05-15 11:50:00,25.22,25.23,25.15,25.15,44011.14206128134,11.9783,11.9831,11.9451,11.9451,44011.1421
2009-05-15 12:00:00,25.15,25.18,25.14,25.16,51810.58495821728,11.9451,11.9594,11.9404,11.9499,51810.585
2009-05-15 12:10:00,25.15,25.17,25.14,25.15,55988.85793871867,11.9451,11.9546,11.9404,11.9451,55988.8579
2009-05-15 12:20:00,25.14,25.17,25.13,25.13,24373.2590529248,11.9404,11.9546,11.9356,11.9356,24373.2591
2009-05-15 12:30:00,25.14,25.14,25.1,25.12,35097.4930362117,11.9404,11.9404,11.9214,11.9309,35097.493
2009-05-15 12:40:00,25.12,25.12,25.08,25.09,24094.707520891367,11.9309,11.9309,11.9119,11.9166,24094.7075
2009-05-15 12:50:00,25.09,25.1,25.04,25.05,28830.08356545961,11.9166,11.9214,11.8929,11.8976,28830.0836
2009-05-15 13:00:00,25.04,25.06,25.03,25.05,18802.228412256267,11.8929,11.9024,11.8881,11.8976,18802.2284
2009-05-15 13:10:00,25.05,25.05,25.03,25.04,22841.225626740947,11.8976,11.8976,11.8881,11.8929,22841.2256
2009-05-15 13:20:00,25.04,25.07,25.02,25.02,41643.45403899722,11.8929,11.9071,11.8834,11.8834,41643.454
2009-05-15 13:30:00,25.02,25.04,25.0,25.02,19777.15877437326,11.8834,11.8929,11.8739,11.8834,19777.1588
2009-05-15 13:40:00,25.01,25.05,25.01,25.05,32451.25348189416,11.8786,11.8976,11.8786,11.8976,32451.2535
2009-05-15 13:50:00,25.05,25.07,25.04,25.06,11977.715877437327,11.8976,11.9071,11.8929,11.9024,11977.7159
2009-05-15 14:00:00,25.06,25.09,25.06,25.07,35515.32033426184,11.9024,11.9166,11.9024,11.9071,35515.3203
2009-05-15 14:10:00,25.08,25.1,25.07,25.09,26323.119777158776,11.9119,11.9214,11.9071,11.9166,26323.1198
2009-05-15 14:20:00,25.09,25.1,25.06,25.07,24233.98328690808,11.9166,11.9214,11.9024,11.9071,24233.9833
2009-05-15 14:30:00,25.07,25.08,25.0,25.03,29665.73816155989,11.9071,11.9119,11.8739,11.8881,29665.7382
2009-05-15 14:40:00,25.04,25.04,24.93,24.95,36490.25069637883,11.8929,11.8929,11.8406,11.8501,36490.2507
2009-05-15 14:50:00,24.95,24.98,24.93,24.96,29387.186629526463,11.8501,11.8644,11.8406,11.8549,29387.1866
2009-05-15 15:00:00,24.96,24.97,24.9,24.93,47214.484679665744,11.8549,11.8596,11.8264,11.8406,47214.4847
2009-05-15 15:10:00,24.93,25.02,24.92,24.99,62256.26740947076,11.8406,11.8834,11.8359,11.8691,62256.2674
2009-05-15 15:20:00,24.99,25.07,24.96,25.04,51671.30919220056,11.8691,11.9071,11.8549,11.8929,51671.3092
2009-05-15 15:30:00,25.05,25.11,25.01,25.09,75348.1894150418,11.8976,11.9261,11.8786,11.9166,75348.1894
2009-05-15 15:40:00,25.09,25.14,25.07,25.11,96518.10584958218,11.9166,11.9404,11.9071,11.9261,96518.1058
2009-05-15 15:50:00,25.11,25.11,25.0,25.06,220055.7103064067,11.9261,11.9261,11.8739,11.9024,220055.7103
2009-05-18 09:30:00,25.14,25.2,25.04,25.11,37465.18105849582,11.9404,11.9689,11.8929,11.9261,37465.1811
2009-05-18 09:40:00,25.11,25.34,25.05,25.25,63509.74930362117,11.9261,12.0353,11.8976,11.9926,63509.7493
2009-05-18 09:50:00,25.24,25.26,25.05,25.07,61559.88857938719,11.9878,11.9973,11.8976,11.9071,61559.8886
2009-05-18 10:00:00,25.07,25.16,25.0,25.14,36350.97493036212,11.9071,11.9499,11.8739,11.9404,36350.9749
2009-05-18 10:10:00,25.11,25.14,25.0,25.07,25905.29247910864,11.9261,11.9404,11.8739,11.9071,25905.2925
2009-05-18 10:20:00,25.07,25.14,25.04,25.05,29387.186629526463,11.9071,11.9404,11.8929,11.8976,29387.1866
2009-05-18 10:30:00,25.05,25.11,24.97,24.99,22284.122562674096,11.8976,11.9261,11.8596,11.8691,22284.1226
2009-05-18 10:40:00,25.0,25.08,25.0,25.06,33565.45961002786,11.8739,11.9119,11.8739,11.9024,33565.4596
2009-05-18 10:50:00,25.07,25.09,25.02,25.09,10445.682451253482,11.9071,11.9166,11.8834,11.9166,10445.6825
2009-05-18 11:00:00,25.09,25.1,25.03,25.03,17409.47075208914,11.9166,11.9214,11.8881,11.8881,17409.4708
2009-05-18 11:10:00,25.03,25.09,25.01,25.09,21030.64066852368,11.8881,11.9166,11.8786,11.9166,21030.6407
2009-05-18 11:20:00,25.09,25.15,25.09,25.15,25069.63788300836,11.9166,11.9451,11.9166,11.9451,25069.6379
2009-05-18 11:30:00,25.16,25.18,25.12,25.12,21866.29526462396,11.9499,11.9594,11.9309,11.9309,21866.2953
2009-05-18 11:40:00,25.12,25.12,25.1,25.11,5849.58217270195,11.9309,11.9309,11.9214,11.9261,5849.5822
2009-05-18 11:50:00,25.09,25.2,25.09,25.15,24791.08635097493,11.9166,11.9689,11.9166,11.9451,24791.0864
2009-05-18 12:00:00,25.15,25.21,25.15,25.15,21727.01949860724,11.9451,11.9736,11.9451,11.9451,21727.0195
2009-05-18 12:10:00,25.15,25.16,25.1,25.12,33286.908077994434,11.9451,11.9499,11.9214,11.9309,33286.9081
2009-05-18 12:20:00,25.13,25.16,25.11,25.14,15041.782729805014,11.9356,11.9499,11.9261,11.9404,15041.7827
2009-05-18 12:30:00,25.14,25.18,25.14,25.16,11699.1643454039,11.9404,11.9594,11.9404,11.9499,11699.1643
2009-05-18 12:40:00,25.16,25.29,25.16,25.29,22005.57103064067,11.9499,12.0116,11.9499,12.0116,22005.571
2009-05-18 12:50:00,25.29,25.3,25.27,25.3,13091.922005571032,12.0116,12.0163,12.0021,12.0163,13091.922
2009-05-18 13:00:00,25.3,25.33,25.28,25.29,24512.534818941505,12.0163,12.0306,12.0068,12.0116,24512.5348
2009-05-18 13:10:00,25.28,25.3,25.2,25.2,50557.10306406685,12.0068,12.0163,11.9689,11.9689,50557.1031
2009-05-18 13:20:00,25.2,25.21,25.14,25.19,22423.398328690808,11.9689,11.9736,11.9404,11.9641,22423.3983
2009-05-18 13:30:00,25.19,25.22,25.17,25.17,27437.32590529248,11.9641,11.9783,11.9546,11.9546,27437.3259
2009-05-18 13:40:00,25.17,25.17,25.13,25.15,29665.73816155989,11.9546,11.9546,11.9356,11.9451,29665.7382
2009-05-18 13:50:00,25.15,25.19,25.15,25.17,19359.33147632312,11.9451,11.9641,11.9451,11.9546,19359.3315
2009-05-18 14:00:00,25.17,25.18,25.14,25.15,25626.74094707521,11.9546,11.9594,11.9404,11.9451,25626.7409
2009-05-18 14:10:00,25.14,25.17,25.12,25.13,52228.41225626741,11.9404,11.9546,11.9309,11.9356,52228.4123
2009-05-18 14:20:00,25.12,25.14,25.07,25.08,39275.766016713096,11.9309,11.9404,11.9071,11.9119,39275.766
2009-05-18 14:30:00,25.09,25.2,25.09,25.2,43732.59052924792,11.9166,11.9689,11.9166,11.9689,43732.5905
2009-05-18 14:40:00,25.2,25.38,25.19,25.37,81058.49582172702,11.9689,12.0543,11.9641,12.0496,81058.4958
2009-05-18 14:50:00,25.4,25.49,25.39,25.47,89972.14484679667,12.0638,12.1066,12.0591,12.0971,89972.1448
2009-05-18 15:00:00,25.47,25.47,25.39,25.42,56267.40947075209,12.0971,12.0971,12.0591,12.0733,56267.4095
2009-05-18 15:10:00,25.42,25.44,25.36,25.42,38022.28412256268,12.0733,12.0828,12.0448,12.0733,38022.2841
2009-05-18 15:20:00,25.41,25.45,25.39,25.4,33147.632311977715,12.0686,12.0876,12.0591,12.0638,33147.6323
2009-05-18 15:30:00,25.4,25.52,25.37,25.52,56545.96100278552,12.0638,12.1208,12.0496,12.1208,56545.961
2009-05-18 15:40:00,25.51,25.55,25.42,25.55,94707.52089136493,12.1161,12.1351,12.0733,12.1351,94707.5209
2009-05-18 15:50:00,25.55,25.63,25.54,25.62,170891.36490250696,12.1351,12.1731,12.1303,12.1683,170891.3649
2009-05-19 09:30:00,25.53,25.74,25.4,25.6,78551.53203342619,12.1256,12.2253,12.0638,12.1588,78551.532
2009-05-19 09:40:00,25.6,25.6,25.33,25.38,77298.05013927577,12.1588,12.1588,12.0306,12.0543,77298.0501
2009-05-19 09:50:00,25.37,25.55,25.35,25.52,48885.7938718663,12.0496,12.1351,12.0401,12.1208,48885.7939
2009-05-19 10:00:00,25.51,25.54,25.47,25.5,38022.28412256268,12.1161,12.1303,12.0971,12.1113,38022.2841
2009-05-19 10:10:00,25.5,25.59,25.49,25.58,24094.707520891367,12.1113,12.1541,12.1066,12.1493,24094.7075
2009-05-19 10:20:00,25.58,25.6,25.53,25.59,33286.908077994434,12.1493,12.1588,12.1256,12.1541,33286.9081
2009-05-19 10:30:00,25.58,25.63,25.58,25.6,35933.14763231198,12.1493,12.1731,12.1493,12.1588,35933.1476
2009-05-19 10:40:00,25.61,25.63,25.58,25.58,15877.437325905294,12.1636,12.1731,12.1493,12.1493,15877.4373
2009-05-19 10:50:00,25.58,25.63,25.58,25.62,26044.56824512535,12.1493,12.1731,12.1493,12.1683,26044.5682
2009-05-19 11:00:00,25.62,25.65,25.6,25.63,20055.710306406687,12.1683,12.1826,12.1588,12.1731,20055.7103
2009-05-19 11:10:00,25.63,25.72,25.63,25.72,26044.56824512535,12.1731,12.2158,12.1731,12.2158,26044.5682
2009-05-19 11:20:00,25.72,25.78,25.7,25.76,32590.529247910865,12.2158,12.2443,12.2063,12.2348,32590.5292
2009-05-19 11:30:00,25.76,25.82,25.76,25.8,30083.56545961003,12.2348,12.2633,12.2348,12.2538,30083.5655
2009-05-19 11:40:00,25.8,25.81,25.78,25.8,12813.370473537603,12.2538,12.2586,12.2443,12.2538,12813.3705
2009-05-19 11:50:00,25.8,25.81,25.78,25.78,18941.504178272982,12.2538,12.2586,12.2443,12.2443,18941.5042
2009-05-19 12:00:00,25.78,25.78,25.73,25.73,18105.849582172705,12.2443,12.2443,12.2206,12.2206,18105.8496
2009-05-19 12:10:00,25.73,25.73,25.65,25.7,42896.93593314764,12.2206,12.2206,12.1826,12.2063,42896.9359
2009-05-19 12:20:00,25.7,25.7,25.65,25.68,22980.501392757666,12.2063,12.2063,12.1826,12.1968,22980.5014
2009-05-19 12:30:00,25.68,25.68,25.62,25.62,20752.089136490253,12.1968,12.1968,12.1683,12.1683,20752.0891
2009-05-19 12:40:00,25.62,25.66,25.62,25.64,19359.33147632312,12.1683,12.1873,12.1683,12.1778,19359.3315
2009-05-19 12:50:00,25.64,25.66,25.63,25.65,9749.303621169916,12.1778,12.1873,12.1731,12.1826,9749.3036
2009-05-19 13:00:00,25.65,25.7,25.65,25.69,11559.888579387189,12.1826,12.2063,12.1826,12.2016,11559.8886
2009-05-19 13:10:00,25.68,25.7,25.66,25.68,10445.682451253482,12.1968,12.2063,12.1873,12.1968,10445.6825
2009-05-19 13:20:00,25.69,25.73,25.69,25.72,13231.197771587744,12.2016,12.2206,12.2016,12.2158,13231.1978
2009-05-19 13:30:00,25.73,25.73,25.68,25.73,9470.752089136491,12.2206,12.2206,12.1968,12.2206,9470.7521
2009-05-19 13:40:00,25.73,25.73,25.65,25.7,16713.091922005573,12.2206,12.2206,12.1826,12.2063,16713.0919
2009-05-19 13:50:00,25.71,25.71,25.66,25.68,13091.922005571032,12.2111,12.2111,12.1873,12.1968,13091.922
2009-05-19 14:00:00,25.68,25.7,25.63,25.7,29387.186629526463,12.1968,12.2063,12.1731,12.2063,29387.1866
2009-05-19 14:10:00,25.69,25.7,25.66,25.69,18384.401114206128,12.2016,12.2063,12.1873,12.2016,18384.4011
2009-05-19 14:20:00,25.7,25.74,25.69,25.74,21587.74373259053,12.2063,12.2253,12.2016,12.2253,21587.7437
2009-05-19 14:30:00,25.73,25.75,25.7,25.71,36629.526462395545,12.2206,12.2301,12.2063,12.2111,36629.5265
2009-05-19 14:40:00,25.72,25.75,25.7,25.72,24651.810584958217,12.2158,12.2301,12.2063,12.2158,24651.8106
2009-05-19 14:50:00,25.72,25.73,25.64,25.65,83286.90807799443,12.2158,12.2206,12.1778,12.1826,83286.9081
2009-05-19 15:00:00,25.65,25.71,25.65,25.69,72423.39832869082,12.1826,12.2111,12.1826,12.2016,72423.3983
2009-05-19 15:10:00,25.7,25.71,25.67,25.71,26044.56824512535,12.2063,12.2111,12.1921,12.2111,26044.5682
2009-05-19 15:20:00,25.71,25.78,25.71,25.78,31754.874651810587,12.2111,12.2443,12.2111,12.2443,31754.8747
2009-05-19 15:30:00,25.78,25.78,25.7,25.73,67548.74651810585,12.2443,12.2443,12.2063,12.2206,67548.7465
2009-05-19 15:40:00,25.73,25.74,25.65,25.66,60724.23398328691,12.2206,12.2253,12.1826,12.1873,60724.234
2009-05-19 15:50:00,25.67,25.73,25.62,25.64,192757.66016713093,12.1921,12.2206,12.1683,12.1778,192757.6602
2009-05-20 09:30:00,25.84,26.09,25.61,25.94,64206.12813370474,12.2728,12.3916,12.1636,12.3203,64206.1281
2009-05-20 09:40:00,25.96,25.96,25.8,25.88,38300.8356545961,12.3298,12.3298,12.2538,12.2918,38300.8357
2009-05-20 09:50:00,25.88,25.96,25.86,25.93,47075.20891364903,12.2918,12.3298,12.2823,12.3156,47075.2089
2009-05-20 10:00:00,25.93,25.95,25.91,25.91,28551.532033426185,12.3156,12.3251,12.3061,12.3061,28551.532
2009-05-20 10:10:00,25.91,25.97,25.89,25.93,37883.008356545964,12.3061,12.3346,12.2966,12.3156,37883.0084
2009-05-20 10:20:00,25.94,26.04,25.93,26.01,36350.97493036212,12.3203,12.3678,12.3156,12.3536,36350.9749
2009-05-20 10:30:00,26.01,26.04,25.98,26.03,30919.22005571031,12.3536,12.3678,12.3393,12.3631,30919.2201
2009-05-20 10:40:00,26.04,26.06,26.0,26.06,33147.632311977715,12.3678,12.3773,12.3488,12.3773,33147.6323
2009-05-20 10:50:00,26.06,26.18,26.06,26.17,38857.93871866296,12.3773,12.4343,12.3773,12.4296,38857.9387
2009-05-20 11:00:00,26.17,26.2,26.14,26.18,45264.62395543176,12.4296,12.4438,12.4153,12.4343,45264.624
2009-05-20 11:10:00,26.18,26.21,26.15,26.18,42896.93593314764,12.4343,12.4486,12.4201,12.4343,42896.9359
2009-05-20 11:20:00,26.17,26.2,26.14,26.14,27715.877437325908,12.4296,12.4438,12.4153,12.4153,27715.8774
2009-05-20 11:30:00,26.14,26.15,26.11,26.11,37325.90529247911,12.4153,12.4201,12.4011,12.4011,37325.9053
2009-05-20 11:40:00,26.11,26.11,26.03,26.03,38022.28412256268,12.4011,12.4011,12.3631,12.3631,38022.2841
2009-05-20 11:50:00,26.03,26.03,25.89,25.89,67548.74651810585,12.3631,12.3631,12.2966,12.2966,67548.7465
2009-05-20 12:00:00,25.89,25.98,25.89,25.93,47214.484679665744,12.2966,12.3393,12.2966,12.3156,47214.4847
2009-05-20 12:10:00,25.93,26.01,25.92,26.01,34958.21727019499,12.3156,12.3536,12.3108,12.3536,34958.2173
2009-05-20 12:20:00,26.01,26.06,25.96,25.98,20612.813370473537,12.3536,12.3773,12.3298,12.3393,20612.8134
2009-05-20 12:30:00,25.98,26.01,25.95,26.01,47632.31197771588,12.3393,12.3536,12.3251,12.3536,47632.312
2009-05-20 12:40:00,26.01,26.02,25.96,25.99,17409.47075208914,12.3536,12.3583,12.3298,12.3441,17409.4708
2009-05-20 12:50:00,25.98,26.0,25.93,25.93,32172.70194986073,12.3393,12.3488,12.3156,12.3156,32172.7019
2009-05-20 13:00:00,25.94,26.06,25.92,26.06,65459.61002785516,12.3203,12.3773,12.3108,12.3773,65459.61
2009-05-20 13:10:00,26.07,26.1,26.04,26.06,44568.24512534819,12.3821,12.3963,12.3678,12.3773,44568.2451
2009-05-20 13:20:00,26.06,26.07,25.98,26.04,43871.86629526463,12.3773,12.3821,12.3393,12.3678,43871.8663
2009-05-20 13:30:00,26.04,26.05,26.0,26.0,34818.94150417828,12.3678,12.3726,12.3488,12.3488,34818.9415
2009-05-20 13:40:00,26.0,26.01,25.99,26.0,33147.632311977715,12.3488,12.3536,12.3441,12.3488,33147.6323
2009-05-20 13:50:00,25.99,25.99,25.92,25.92,34122.56267409471,12.3441,12.3441,12.3108,12.3108,34122.5627
2009-05-20 14:00:00,25.92,25.99,25.84,25.9,88718.66295264625,12.3108,12.3441,12.2728,12.3013,88718.663
2009-05-20 14:10:00,25.91,26.0,25.86,26.0,38300.8356545961,12.3061,12.3488,12.2823,12.3488,38300.8357
2009-05-20 14:20:00,26.0,26.01,25.93,25.93,36490.25069637883,12.3488,12.3536,12.3156,12.3156,36490.2507
2009-05-20 14:30:00,25.93,25.95,25.86,25.91,47910.86350974931,12.3156,12.3251,12.2823,12.3061,47910.8635
2009-05-20 14:40:00,25.91,25.97,25.89,25.96,36072.42339832869,12.3061,12.3346,12.2966,12.3298,36072.4234
2009-05-20 14:50:00,25.96,25.96,25.9,25.91,88022.28412256268,12.3298,12.3298,12.3013,12.3061,88022.2841
2009-05-20 15:00:00,25.91,25.91,25.8,25.8,128412.25626740948,12.3061,12.3061,12.2538,12.2538,128412.2563
2009-05-20 15:10:00,25.8,25.8,25.67,25.7,127855.15320334262,12.2538,12.2538,12.1921,12.2063,127855.1532
2009-05-20 15:20:00,25.71,25.73,25.63,25.66,150835.6545961003,12.2111,12.2206,12.1731,12.1873,150835.6546
2009-05-20 15:30:00,25.66,25.72,25.65,25.69,127855.15320334262,12.1873,12.2158,12.1826,12.2016,127855.1532
2009-05-20 15:40:00,25.69,25.7,25.58,25.63,164763.2311977716,12.2016,12.2063,12.1493,12.1731,164763.2312
2009-05-20 15:50:00,25.63,25.68,25.6,25.61,344707.5208913649,12.1731,12.1968,12.1588,12.1636,344707.5209
2009-05-21 09:30:00,25.42,25.53,25.22,25.35,80919.2200557103,12.0733,12.1256,11.9783,12.0401,80919.2201
2009-05-21 09:40:00,25.33,25.42,25.31,25.32,56545.96100278552,12.0306,12.0733,12.0211,12.0258,56545.961
2009-05-21 09:50:00,25.33,25.41,25.18,25.24,74512.53481894151,12.0306,12.0686,11.9594,11.9878,74512.5348
2009-05-21 10:00:00,25.22,25.28,25.09,25.11,125766.01671309191,11.9783,12.0068,11.9166,11.9261,125766.0167
2009-05-21 10:10:00,25.12,25.12,25.03,25.04,44011.14206128134,11.9309,11.9309,11.8881,11.8929,44011.1421
2009-05-21 10:20:00,25.04,25.05,24.96,24.99,49721.44846796658,11.8929,11.8976,11.8549,11.8691,49721.4485
2009-05-21 10:30:00,24.98,24.98,24.81,24.86,140389.9721448468,11.8644,11.8644,11.7836,11.8074,140389.9721
2009-05-21 10:40:00,24.86,24.99,24.86,24.96,54038.99721448468,11.8074,11.8691,11.8074,11.8549,54038.9972
2009-05-21 10:50:00,24.96,24.97,24.76,24.78,87465.18105849583,11.8549,11.8596,11.7599,11.7694,87465.1811
2009-05-21 11:00:00,24.77,24.82,24.74,24.8,61699.1643454039,11.7646,11.7884,11.7504,11.7789,61699.1643
2009-05-21 11:10:00,24.8,24.81,24.74,24.8,73119.77715877438,11.7789,11.7836,11.7504,11.7789,73119.7772
2009-05-21 11:20:00,24.79,24.81,24.76,24.79,39554.31754874652,11.7741,11.7836,11.7599,11.7741,39554.3175
2009-05-21 11:30:00,24.79,24.87,24.76,24.86,90250.6963788301,11.7741,11.8121,11.7599,11.8074,90250.6964
2009-05-21 11:40:00,24.86,24.87,24.79,24.8,62674.0947075209,11.8074,11.8121,11.7741,11.7789,62674.0947
2009-05-21 11:50:00,24.79,24.84,24.78,24.82,85236.76880222841,11.7741,11.7979,11.7694,11.7884,85236.7688
2009-05-21 12:00:00,24.82,24.82,24.76,24.78,76601.6713091922,11.7884,11.7884,11.7599,11.7694,76601.6713
2009-05-21 12:10:00,24.77,24.81,24.76,24.76,46657.38161559889,11.7646,11.7836,11.7599,11.7599,46657.3816
2009-05-21 12:20:00,24.76,24.76,24.68,24.76,42896.93593314764,11.7599,11.7599,11.7219,11.7599,42896.9359
2009-05-21 12:30:00,24.74,24.77,24.74,24.76,38579.38718662953,11.7504,11.7646,11.7504,11.7599,38579.3872
2009-05-21 12:40:00,24.75,24.77,24.69,24.71,47910.86350974931,11.7551,11.7646,11.7266,11.7361,47910.8635
2009-05-21 12:50:00,24.71,24.74,24.65,24.74,49164.34540389972,11.7361,11.7504,11.7076,11.7504,49164.3454
2009-05-21 13:00:00,24.73,24.78,24.66,24.68,55571.03064066853,11.7456,11.7694,11.7124,11.7219,55571.0306
2009-05-21 13:10:00,24.67,24.71,24.67,24.67,43454.03899721448,11.7171,11.7361,11.7171,11.7171,43454.039
2009-05-21 13:20:00,24.67,24.68,24.61,24.63,45821.72701949861,11.7171,11.7219,11.6886,11.6981,45821.727
2009-05-21 13:30:00,24.63,24.67,24.61,24.61,64623.95543175488,11.6981,11.7171,11.6886,11.6886,64623.9554
2009-05-21 13:40:00,24.61,24.63,24.58,24.61,79108.63509749304,11.6886,11.6981,11.6744,11.6886,79108.6351
2009-05-21 13:50:00,24.61,24.61,24.54,24.59,93454.03899721448,11.6886,11.6886,11.6554,11.6791,93454.039
2009-05-21 14:00:00,24.59,24.6,24.47,24.5,95961.00278551532,11.6791,11.6839,11.6221,11.6364,95961.0028
2009-05-21 14:10:00,24.5,24.54,24.48,24.53,109331.4763231198,11.6364,11.6554,11.6269,11.6506,109331.4763
2009-05-21 14:20:00,24.52,24.53,24.46,24.48,70055.71030640669,11.6459,11.6506,11.6174,11.6269,70055.7103
2009-05-21 14:30:00,24.48,24.54,24.47,24.49,91225.62674094707,11.6269,11.6554,11.6221,11.6316,91225.6267
2009-05-21 14:40:00,24.48,24.51,24.43,24.44,88300.8356545961,11.6269,11.6411,11.6031,11.6079,88300.8357
2009-05-21 14:50:00,24.43,24.46,24.39,24.45,131476.32311977717,11.6031,11.6174,11.5841,11.6126,131476.3231
2009-05-21 15:00:00,24.44,24.48,24.43,24.43,131197.77158774374,11.6079,11.6269,11.6031,11.6031,131197.7716
2009-05-21 15:10:00,24.43,24.48,24.41,24.46,129387.18662952646,11.6031,11.6269,11.5936,11.6174,129387.1866
2009-05-21 15:20:00,24.44,24.46,24.41,24.44,110027.85515320336,11.6079,11.6174,11.5936,11.6079,110027.8552
2009-05-21 15:30:00,24.44,24.47,24.42,24.45,192757.66016713093,11.6079,11.6221,11.5984,11.6126,192757.6602
2009-05-21 15:40:00,24.44,24.52,24.42,24.46,312952.64623955433,11.6079,11.6459,11.5984,11.6174,312952.6462
2009-05-21 15:50:00,24.46,24.52,24.43,24.51,479526.4623955432,11.6174,11.6459,11.6031,11.6411,479526.4624
2009-05-22 09:30:00,24.53,24.76,24.51,24.64,90389.9721448468,11.6506,11.7599,11.6411,11.7029,90389.9721
2009-05-22 09:40:00,24.64,24.65,24.42,24.56,80919.2200557103,11.7029,11.7076,11.5984,11.6649,80919.2201
2009-05-22 09:50:00,24.56,24.63,24.54,24.58,77019.49860724235,11.6649,11.6981,11.6554,11.6744,77019.4986
2009-05-22 10:00:00,24.58,24.58,24.51,24.53,76601.6713091922,11.6744,11.6744,11.6411,11.6506,76601.6713
2009-05-22 10:10:00,24.53,24.68,24.53,24.67,57242.33983286908,11.6506,11.7219,11.6506,11.7171,57242.3398
2009-05-22 10:20:00,24.66,24.74,24.66,24.66,53899.72144846797,11.7124,11.7504,11.7124,11.7124,53899.7214
2009-05-22 10:30:00,24.65,24.65,24.61,24.63,54038.99721448468,11.7076,11.7076,11.6886,11.6981,54038.9972
2009-05-22 10:40:00,24.64,24.74,24.63,24.71,75348.1894150418,11.7029,11.7504,11.6981,11.7361,75348.1894
2009-05-22 10:50:00,24.71,24.76,24.7,24.75,51253.48189415042,11.7361,11.7599,11.7314,11.7551,51253.4819
2009-05-22 11:00:00,24.74,24.75,24.7,24.72,59610.02785515321,11.7504,11.7551,11.7314,11.7409,59610.0279
2009-05-22 11:10:00,24.73,24.77,24.71,24.76,55153.203342618384,11.7456,11.7646,11.7361,11.7599,55153.2033
2009-05-22 11:20:00,24.77,24.79,24.76,24.76,42757.66016713092,11.7646,11.7741,11.7599,11.7599,42757.6602
2009-05-22 11:30:00,24.77,24.79,24.76,24.78,65598.88579387187,11.7646,11.7741,11.7599,11.7694,65598.8858
2009-05-22 11:40:00,24.78,24.8,24.76,24.8,40250.696378830085,11.7694,11.7789,11.7599,11.7789,40250.6964
2009-05-22 11:50:00,24.8,24.81,24.72,24.77,98746.5181058496,11.7789,11.7836,11.7409,11.7646,98746.5181
2009-05-22 12:00:00,24.77,24.92,24.77,24.92,86350.97493036212,11.7646,11.8359,11.7646,11.8359,86350.9749
2009-05-22 12:10:00,24.92,24.96,24.87,24.87,49303.621169916434,11.8359,11.8549,11.8121,11.8121,49303.6212
2009-05-22 12:20:00,24.87,24.87,24.74,24.74,35793.87186629527,11.8121,11.8121,11.7504,11.7504,35793.8719
2009-05-22 12:30:00,24.73,24.76,24.7,24.74,37883.008356545964,11.7456,11.7599,11.7314,11.7504,37883.0084
2009-05-22 12:40:00,24.76,24.79,24.75,24.77,37047.35376044569,11.7599,11.7741,11.7551,11.7646,37047.3538
2009-05-22 12:50:00,24.77,24.84,24.77,24.83,46935.93314763231,11.7646,11.7979,11.7646,11.7931,46935.9331
2009-05-22 13:00:00,24.83,24.87,24.83,24.85,34401.114206128135,11.7931,11.8121,11.7931,11.8026,34401.1142
2009-05-22 13:10:00,24.86,24.86,24.76,24.79,35097.4930362117,11.8074,11.8074,11.7599,11.7741,35097.493
2009-05-22 13:20:00,24.79,24.81,24.77,24.78,42479.108635097495,11.7741,11.7836,11.7646,11.7694,42479.1086
2009-05-22 13:30:00,24.79,24.79,24.68,24.68,57242.33983286908,11.7741,11.7741,11.7219,11.7219,57242.3398
2009-05-22 13:40:00,24.69,24.73,24.67,24.72,42896.93593314764,11.7266,11.7456,11.7171,11.7409,42896.9359
2009-05-22 13:50:00,24.71,24.74,24.71,24.73,39972.14484679666,11.7361,11.7504,11.7361,11.7456,39972.1448
2009-05-22 14:00:00,24.73,24.75,24.72,24.74,39275.766016713096,11.7456,11.7551,11.7409,11.7504,39275.766
2009-05-22 14:10:00,24.74,24.77,24.71,24.77,63091.92200557103,11.7504,11.7646,11.7361,11.7646,63091.922
2009-05-22 14:20:00,24.76,24.78,24.7,24.71,51810.58495821728,11.7599,11.7694,11.7314,11.7361,51810.585
2009-05-22 14:30:00,24.71,24.77,24.71,24.76,50835.654596100285,11.7361,11.7646,11.7361,11.7599,50835.6546
2009-05-22 14:40:00,24.76,24.83,24.75,24.81,75487.4651810585,11.7599,11.7931,11.7551,11.7836,75487.4652
2009-05-22 14:50:00,24.81,24.81,24.76,24.78,61420.61281337048,11.7836,11.7836,11.7599,11.7694,61420.6128
2009-05-22 15:00:00,24.77,24.81,24.76,24.78,81754.87465181059,11.7646,11.7836,11.7599,11.7694,81754.8747
2009-05-22 15:10:00,24.79,24.81,24.74,24.74,64623.95543175488,11.7741,11.7836,11.7504,11.7504,64623.9554
2009-05-22 15:20:00,24.74,24.75,24.69,24.71,94986.07242339832,11.7504,11.7551,11.7266,11.7361,94986.0724
2009-05-22 15:30:00,24.71,24.74,24.68,24.73,100278.55153203344,11.7361,11.7504,11.7219,11.7456,100278.5515
2009-05-22 15:40:00,24.72,24.75,24.61,24.63,178830.08356545962,11.7409,11.7551,11.6886,11.6981,178830.0836
2009-05-22 15:50:00,24.63,24.64,24.55,24.63,389275.7660167131,11.6981,11.7029,11.6601,11.6981,389275.766
2009-05-26 09:30:00,24.61,24.61,24.25,24.29,90529.24791086352,11.6886,11.6886,11.5176,11.5366,90529.2479
2009-05-26 09:40:00,24.28,24.43,24.26,24.43,49164.34540389972,11.5319,11.6031,11.5224,11.6031,49164.3454
2009-05-26 09:50:00,24.44,24.66,24.44,24.64,67270.19498607243,11.6079,11.7124,11.6079,11.7029,67270.195
2009-05-26 10:00:00,24.65,25.02,24.64,25.02,100417.82729805016,11.7076,11.8834,11.7029,11.8834,100417.8273
2009-05-26 10:10:00,25.02,25.11,24.99,25.01,103621.16991643456,11.8834,11.9261,11.8691,11.8786,103621.1699
2009-05-26 10:20:00,25.02,25.04,24.94,24.98,41782.72980501393,11.8834,11.8929,11.8454,11.8644,41782.7298
2009-05-26 10:30:00,24.98,25.09,24.98,25.04,121030.64066852369,11.8644,11.9166,11.8644,11.8929,121030.6407
2009-05-26 10:40:00,25.04,25.07,25.04,25.06,34958.21727019499,11.8929,11.9071,11.8929,11.9024,34958.2173
2009-05-26 10:50:00,25.04,25.12,25.04,25.1,65320.33426183844,11.8929,11.9309,11.8929,11.9214,65320.3343
2009-05-26 11:00:00,25.1,25.1,25.04,25.05,38997.21448467967,11.9214,11.9214,11.8929,11.8976,38997.2145
2009-05-26 11:10:00,25.05,25.1,25.05,25.09,59470.75208913649,11.8976,11.9214,11.8976,11.9166,59470.7521
2009-05-26 11:20:00,25.09,25.14,25.07,25.07,51392.75766016713,11.9166,11.9404,11.9071,11.9071,51392.7577
2009-05-26 11:30:00,25.09,25.11,25.06,25.07,49164.34540389972,11.9166,11.9261,11.9024,11.9071,49164.3454
2009-05-26 11:40:00,25.09,25.14,25.07,25.12,55292.4791086351,11.9166,11.9404,11.9071,11.9309,55292.4791
2009-05-26 11:50:00,25.12,25.12,25.04,25.04,33565.45961002786,11.9309,11.9309,11.8929,11.8929,33565.4596
2009-05-26 12:00:00,25.04,25.07,24.99,24.99,62813.37047353761,11.8929,11.9071,11.8691,11.8691,62813.3705
2009-05-26 12:10:00,24.99,25.06,24.99,25.06,23955.43175487465,11.8691,11.9024,11.8691,11.9024,23955.4318
2009-05-26 12:20:00,25.06,25.07,25.05,25.05,29665.73816155989,11.9024,11.9071,11.8976,11.8976,29665.7382
2009-05-26 12:30:00,25.05,25.12,25.05,25.12,33983.28690807799,11.8976,11.9309,11.8976,11.9309,33983.2869
2009-05-26 12:40:00,25.12,25.19,25.07,25.19,42618.38440111421,11.9309,11.9641,11.9071,11.9641,42618.3844
2009-05-26 12:50:00,25.19,25.22,25.14,25.18,26880.22284122563,11.9641,11.9783,11.9404,11.9594,26880.2228
2009-05-26 13:00:00,25.17,25.26,25.14,25.23,28412.25626740948,11.9546,11.9973,11.9404,11.9831,28412.2563
2009-05-26 13:10:00,25.23,25.23,25.19,25.22,30222.841225626744,11.9831,11.9831,11.9641,11.9783,30222.8412
2009-05-26 13:20:00,25.2,25.27,25.2,25.26,32451.25348189416,11.9689,12.0021,11.9689,11.9973,32451.2535
2009-05-26 13:30:00,25.27,25.29,25.25,25.28,12256.267409470753,12.0021,12.0116,11.9926,12.0068,12256.2674
2009-05-26 13:40:00,25.29,25.32,25.28,25.31,29247.91086350975,12.0116,12.0258,12.0068,12.0211,29247.9109
2009-05-26 13:50:00,25.3,25.3,25.26,25.27,12395.543175487466,12.0163,12.0163,11.9973,12.0021,12395.5432
2009-05-26 14:00:00,25.28,25.35,25.26,25.32,39972.14484679666,12.0068,12.0401,11.9973,12.0258,39972.1448
2009-05-26 14:10:00,25.32,25.35,25.29,25.3,68245.12534818942,12.0258,12.0401,12.0116,12.0163,68245.1253
2009-05-26 14:20:00,25.31,25.31,25.25,25.28,27576.601671309192,12.0211,12.0211,11.9926,12.0068,27576.6017
2009-05-26 14:30:00,25.28,25.32,25.27,25.3,37743.73259052925,12.0068,12.0258,12.0021,12.0163,37743.7326
2009-05-26 14:40:00,25.3,25.37,25.3,25.32,44707.5208913649,12.0163,12.0496,12.0163,12.0258,44707.5209
2009-05-26 14:50:00,25.31,25.31,25.26,25.27,27158.774373259053,12.0211,12.0211,11.9973,12.0021,27158.7744
2009-05-26 15:00:00,25.28,25.3,25.23,25.28,45125.34818941505,12.0068,12.0163,11.9831,12.0068,45125.3482
2009-05-26 15:10:00,25.28,25.32,25.19,25.24,48746.51810584959,12.0068,12.0258,11.9641,11.9878,48746.5181
2009-05-26 15:20:00,25.24,25.28,25.22,25.25,42757.66016713092,11.9878,12.0068,11.9783,11.9926,42757.6602
2009-05-26 15:30:00,25.25,25.3,25.19,25.29,65320.33426183844,11.9926,12.0163,11.9641,12.0116,65320.3343
2009-05-26 15:40:00,25.28,25.29,25.11,25.14,178690.8077994429,12.0068,12.0116,11.9261,11.9404,178690.8078
2009-05-26 15:50:00,25.15,25.27,25.14,25.26,206963.78830083567,11.9451,12.0021,11.9404,11.9973,206963.7883
2009-05-27 09:30:00,25.3,25.3,25.08,25.24,81615.59888579388,12.0163,12.0163,11.9119,11.9878,81615.5989
2009-05-27 09:40:00,25.24,25.33,25.14,25.31,43175.48746518106,11.9878,12.0306,11.9404,12.0211,43175.4875
2009-05-27 09:50:00,25.31,25.37,25.22,25.25,26740.947075208915,12.0211,12.0496,11.9783,11.9926,26740.9471
2009-05-27 10:00:00,25.27,25.39,25.11,25.14,55013.92757660167,12.0021,12.0591,11.9261,11.9404,55013.9276
2009-05-27 10:10:00,25.15,25.28,25.15,25.28,37604.45682451253,11.9451,12.0068,11.9451,12.0068,37604.4568
2009-05-27 10:20:00,25.28,25.38,25.24,25.37,42757.66016713092,12.0068,12.0543,11.9878,12.0496,42757.6602
2009-05-27 10:30:00,25.36,25.37,25.26,25.27,98607.24233983288,12.0448,12.0496,11.9973,12.0021,98607.2423
2009-05-27 10:40:00,25.28,25.28,25.17,25.2,22841.225626740947,12.0068,12.0068,11.9546,11.9689,22841.2256
2009-05-27 10:50:00,25.24,25.3,25.23,25.3,34958.21727019499,11.9878,12.0163,11.9831,12.0163,34958.2173
2009-05-27 11:00:00,25.31,25.31,25.19,25.22,64484.67966573816,12.0211,12.0211,11.9641,11.9783,64484.6797
2009-05-27 11:10:00,25.24,25.35,25.23,25.25,51114.20612813371,11.9878,12.0401,11.9831,11.9926,51114.2061
2009-05-27 11:20:00,25.25,25.27,25.19,25.24,48746.51810584959,11.9926,12.0021,11.9641,11.9878,48746.5181
2009-05-27 11:30:00,25.25,25.32,25.22,25.29,38300.8356545961,11.9926,12.0258,11.9783,12.0116,38300.8357
2009-05-27 11:40:00,25.29,25.29,25.23,25.25,48607.24233983287,12.0116,12.0116,11.9831,11.9926,48607.2423
2009-05-27 11:50:00,25.27,25.27,25.2,25.22,28272.98050139276,12.0021,12.0021,11.9689,11.9783,28272.9805
2009-05-27 12:00:00,25.23,25.28,25.23,25.26,39415.04178272981,11.9831,12.0068,11.9831,11.9973,39415.0418
2009-05-27 12:10:00,25.26,25.28,25.26,25.27,35097.4930362117,11.9973,12.0068,11.9973,12.0021,35097.493
2009-05-27 12:20:00,25.27,25.3,25.27,25.27,27855.15320334262,12.0021,12.0163,12.0021,12.0021,27855.1532
2009-05-27 12:30:00,25.27,25.27,25.2,25.21,28412.25626740948,12.0021,12.0021,11.9689,11.9736,28412.2563
2009-05-27 12:40:00,25.2,25.23,25.19,25.22,19080.77994428969,11.9689,11.9831,11.9641,11.9783,19080.7799
2009-05-27 12:50:00,25.21,25.23,25.21,25.21,14206.128133704737,11.9736,11.9831,11.9736,11.9736,14206.1281
2009-05-27 13:00:00,25.21,25.3,25.21,25.26,28969.359331476324,11.9736,12.0163,11.9736,11.9973,28969.3593
2009-05-27 13:10:00,25.27,25.3,25.23,25.27,20752.089136490253,12.0021,12.0163,11.9831,12.0021,20752.0891
2009-05-27 13:20:00,25.27,25.3,25.23,25.24,45961.00278551533,12.0021,12.0163,11.9831,11.9878,45961.0028
2009-05-27 13:30:00,25.24,25.25,25.17,25.18,33426.183844011146,11.9878,11.9926,11.9546,11.9594,33426.1838
2009-05-27 13:40:00,25.18,25.19,25.14,25.16,37743.73259052925,11.9594,11.9641,11.9404,11.9499,37743.7326
2009-05-27 13:50:00,25.15,25.16,25.06,25.07,46935.93314763231,11.9451,11.9499,11.9024,11.9071,46935.9331
2009-05-27 14:00:00,25.07,25.09,25.05,25.05,27298.05013927577,11.9071,11.9166,11.8976,11.8976,27298.0501
2009-05-27 14:10:00,25.06,25.14,25.06,25.14,40668.52367688023,11.9024,11.9404,11.9024,11.9404,40668.5237
2009-05-27 14:20:00,25.14,25.14,25.04,25.12,28133.704735376046,11.9404,11.9404,11.8929,11.9309,28133.7047
2009-05-27 14:30:00,25.12,25.15,25.11,25.15,36629.526462395545,11.9309,11.9451,11.9261,11.9451,36629.5265
2009-05-27 14:40:00,25.15,25.2,25.14,25.19,37465.18105849582,11.9451,11.9689,11.9404,11.9641,37465.1811
2009-05-27 14:50:00,25.19,25.22,25.15,25.17,33565.45961002786,11.9641,11.9783,11.9451,11.9546,33565.4596
2009-05-27 15:00:00,25.18,25.24,25.16,25.21,46518.10584958218,11.9594,11.9878,11.9499,11.9736,46518.1058
2009-05-27 15:10:00,25.19,25.2,25.16,25.17,39693.59331476323,11.9641,11.9689,11.9499,11.9546,39693.5933
2009-05-27 15:20:00,25.17,25.17,25.02,25.04,66155.98885793872,11.9546,11.9546,11.8834,11.8929,66155.9889
2009-05-27 15:30:00,25.05,25.11,25.04,25.09,116713.09192200558,11.8976,11.9261,11.8929,11.9166,116713.0919
2009-05-27 15:40:00,25.09,25.17,25.09,25.15,96100.27855153204,11.9166,11.9546,11.9166,11.9451,96100.2786
2009-05-27 15:50:00,25.16,25.17,24.99,25.04,280501.3927576602,11.9499,11.9546,11.8691,11.8929,280501.3928
2009-05-28 09:30:00,25.08,25.42,25.08,25.22,60027.85515320335,11.9119,12.0733,11.9119,11.9783,60027.8552
2009-05-28 09:40:00,25.24,25.31,25.13,25.29,78272.98050139277,11.9878,12.0211,11.9356,12.0116,78272.9805
2009-05-28 09:50:00,25.29,25.31,25.11,25.13,67409.47075208914,12.0116,12.0211,11.9261,11.9356,67409.4708
2009-05-28 10:00:00,25.12,25.15,24.93,24.96,66852.36768802229,11.9309,11.9451,11.8406,11.8549,66852.3677
2009-05-28 10:10:00,24.95,24.96,24.81,24.85,50835.654596100285,11.8501,11.8549,11.7836,11.8026,50835.6546
2009-05-28 10:20:00,24.85,24.88,24.8,24.88,33565.45961002786,11.8026,11.8169,11.7789,11.8169,33565.4596
2009-05-28 10:30:00,24.89,24.9,24.84,24.86,39136.490250696384,11.8216,11.8264,11.7979,11.8074,39136.4903
2009-05-28 10:40:00,24.86,25.02,24.84,25.02,53899.72144846797,11.8074,11.8834,11.7979,11.8834,53899.7214
2009-05-28 10:50:00,25.02,25.09,25.0,25.08,46378.83008356546,11.8834,11.9166,11.8739,11.9119,46378.8301
2009-05-28 11:00:00,25.07,25.12,25.01,25.12,36768.802228412256,11.9071,11.9309,11.8786,11.9309,36768.8022
2009-05-28 11:10:00,25.12,25.17,25.12,25.14,44986.072423398335,11.9309,11.9546,11.9309,11.9404,44986.0724
2009-05-28 11:20:00,25.14,25.14,25.09,25.1,18802.228412256267,11.9404,11.9404,11.9166,11.9214,18802.2284
2009-05-28 11:30:00,25.1,25.12,25.02,25.02,35097.4930362117,11.9214,11.9309,11.8834,11.8834,35097.493
2009-05-28 11:40:00,25.04,25.09,24.97,25.07,49164.34540389972,11.8929,11.9166,11.8596,11.9071,49164.3454
2009-05-28 11:50:00,25.07,25.1,25.03,25.09,26044.56824512535,11.9071,11.9214,11.8881,11.9166,26044.5682
2009-05-28 12:00:00,25.09,25.12,25.01,25.02,26323.119777158776,11.9166,11.9309,11.8786,11.8834,26323.1198
2009-05-28 12:10:00,25.01,25.02,24.91,24.91,40668.52367688023,11.8786,11.8834,11.8311,11.8311,40668.5237
2009-05-28 12:20:00,24.91,24.95,24.91,24.94,19637.883008356548,11.8311,11.8501,11.8311,11.8454,19637.883
2009-05-28 12:30:00,24.94,24.94,24.91,24.93,13649.025069637884,11.8454,11.8454,11.8311,11.8406,13649.0251
2009-05-28 12:40:00,24.93,24.93,24.85,24.85,16573.816155988858,11.8406,11.8406,11.8026,11.8026,16573.8162
2009-05-28 12:50:00,24.86,24.88,24.85,24.87,17827.298050139278,11.8074,11.8169,11.8026,11.8121,17827.2981
2009-05-28 13:00:00,24.86,25.06,24.83,25.03,57381.61559888579,11.8074,11.9024,11.7931,11.8881,57381.6156
2009-05-28 13:10:00,25.04,25.33,24.95,25.32,164902.5069637883,11.8929,12.0306,11.8501,12.0258,164902.507
2009-05-28 13:20:00,25.32,25.32,25.22,25.24,42618.38440111421,12.0258,12.0258,11.9783,11.9878,42618.3844
2009-05-28 13:30:00,25.23,25.24,25.17,25.2,44150.41782729805,11.9831,11.9878,11.9546,11.9689,44150.4178
2009-05-28 13:40:00,25.19,25.23,25.17,25.17,31615.598885793872,11.9641,11.9831,11.9546,11.9546,31615.5989
2009-05-28 13:50:00,25.17,25.17,25.07,25.14,29805.013927576605,11.9546,11.9546,11.9071,11.9404,29805.0139
2009-05-28 14:00:00,25.14,25.22,25.14,25.19,36908.07799442897,11.9404,11.9783,11.9404,11.9641,36908.078
2009-05-28 14:10:00,25.21,25.24,25.16,25.19,24651.810584958217,11.9736,11.9878,11.9499,11.9641,24651.8106
2009-05-28 14:20:00,25.2,25.3,25.19,25.26,35654.596100278555,11.9689,12.0163,11.9641,11.9973,35654.5961
2009-05-28 14:30:00,25.26,25.31,25.23,25.27,35793.87186629527,11.9973,12.0211,11.9831,12.0021,35793.8719
2009-05-28 14:40:00,25.27,25.27,25.14,25.21,44707.5208913649,12.0021,12.0021,11.9404,11.9736,44707.5209
2009-05-28 14:50:00,25.21,25.24,25.19,25.24,55710.30640668524,11.9736,11.9878,11.9641,11.9878,55710.3064
2009-05-28 15:00:00,25.24,25.27,25.15,25.15,64206.12813370474,11.9878,12.0021,11.9451,11.9451,64206.1281
2009-05-28 15:10:00,25.15,25.15,25.02,25.11,93314.76323119778,11.9451,11.9451,11.8834,11.9261,93314.7632
2009-05-28 15:20:00,25.12,25.12,25.02,25.11,36072.42339832869,11.9309,11.9309,11.8834,11.9261,36072.4234
2009-05-28 15:30:00,25.11,25.14,25.04,25.09,60306.40668523677,11.9261,11.9404,11.8929,11.9166,60306.4067
2009-05-28 15:40:00,25.09,25.14,25.04,25.11,86908.07799442897,11.9166,11.9404,11.8929,11.9261,86908.078
2009-05-28 15:50:00,25.11,25.19,25.01,25.09,215598.8857938719,11.9261,11.9641,11.8786,11.9166,215598.8858
2009-05-29 09:30:00,25.13,25.49,25.13,25.47,139972.14484679667,11.9356,12.1066,11.9356,12.0971,139972.1448
2009-05-29 09:40:00,25.48,25.55,25.17,25.17,163370.47353760447,12.1018,12.1351,11.9546,11.9546,163370.4735
2009-05-29 09:50:00,25.17,25.3,25.16,25.27,81337.04735376046,11.9546,12.0163,11.9499,12.0021,81337.0474
2009-05-29 10:00:00,25.26,25.4,25.26,25.39,76880.22284122564,11.9973,12.0638,11.9973,12.0591,76880.2228
2009-05-29 10:10:00,25.38,25.55,25.3,25.5,68523.67688022285,12.0543,12.1351,12.0163,12.1113,68523.6769
2009-05-29 10:20:00,25.5,25.51,25.37,25.4,37743.73259052925,12.1113,12.1161,12.0496,12.0638,37743.7326
2009-05-29 10:30:00,25.4,25.42,25.36,25.42,23398.3286908078,12.0638,12.0733,12.0448,12.0733,23398.3287
2009-05-29 10:40:00,25.41,25.42,25.29,25.33,16991.643454038996,12.0686,12.0733,12.0116,12.0306,16991.6435
2009-05-29 10:50:00,25.34,25.42,25.34,25.4,16852.367688022285,12.0353,12.0733,12.0353,12.0638,16852.3677
2009-05-29 11:00:00,25.4,25.44,25.35,25.4,17548.74651810585,12.0638,12.0828,12.0401,12.0638,17548.7465
2009-05-29 11:10:00,25.4,25.42,25.33,25.4,18245.125348189416,12.0638,12.0733,12.0306,12.0638,18245.1253
2009-05-29 11:20:00,25.4,25.49,25.33,25.33,25626.74094707521,12.0638,12.1066,12.0306,12.0306,25626.7409
2009-05-29 11:30:00,25.33,25.42,25.31,25.4,36072.42339832869,12.0306,12.0733,12.0211,12.0638,36072.4234
2009-05-29 11:40:00,25.39,25.5,25.36,25.5,140668.52367688023,12.0591,12.1113,12.0448,12.1113,140668.5237
2009-05-29 11:50:00,25.49,25.6,25.47,25.5,84679.66573816157,12.1066,12.1588,12.0971,12.1113,84679.6657
2009-05-29 12:00:00,25.49,25.58,25.49,25.52,28133.704735376046,12.1066,12.1493,12.1066,12.1208,28133.7047
2009-05-29 12:10:00,25.52,25.56,25.49,25.53,100835.65459610028,12.1208,12.1398,12.1066,12.1256,100835.6546
2009-05-29 12:20:00,25.52,25.56,25.51,25.54,82729.80501392759,12.1208,12.1398,12.1161,12.1303,82729.805
2009-05-29 12:30:00,25.54,25.56,25.5,25.52,34679.66573816156,12.1303,12.1398,12.1113,12.1208,34679.6657
2009-05-29 12:40:00,25.51,25.57,25.48,25.52,148328.69080779946,12.1161,12.1446,12.1018,12.1208,148328.6908
2009-05-29 12:50:00,25.52,25.56,25.5,25.54,120612.81337047354,12.1208,12.1398,12.1113,12.1303,120612.8134
2009-05-29 13:00:00,25.55,25.6,25.53,25.58,61142.06128133705,12.1351,12.1588,12.1256,12.1493,61142.0613
2009-05-29 13:10:00,25.58,25.63,25.57,25.59,44428.96935933148,12.1493,12.1731,12.1446,12.1541,44428.9694
2009-05-29 13:20:00,25.58,25.58,25.55,25.58,213649.0250696379,12.1493,12.1493,12.1351,12.1493,213649.0251
2009-05-29 13:30:00,25.58,25.62,25.56,25.56,41782.72980501393,12.1493,12.1683,12.1398,12.1398,41782.7298
2009-05-29 13:40:00,25.57,25.57,25.48,25.5,45821.72701949861,12.1446,12.1446,12.1018,12.1113,45821.727
2009-05-29 13:50:00,25.49,25.52,25.49,25.49,43314.76323119777,12.1066,12.1208,12.1066,12.1066,43314.7632
2009-05-29 14:00:00,25.5,25.53,25.49,25.5,38579.38718662953,12.1113,12.1256,12.1066,12.1113,38579.3872
2009-05-29 14:10:00,25.5,25.52,25.49,25.52,26183.844011142064,12.1113,12.1208,12.1066,12.1208,26183.844
2009-05-29 14:20:00,25.52,25.55,25.49,25.51,29247.91086350975,12.1208,12.1351,12.1066,12.1161,29247.9109
2009-05-29 14:30:00,25.5,25.51,25.44,25.45,48467.96657381616,12.1113,12.1161,12.0828,12.0876,48467.9666
2009-05-29 14:40:00,25.45,25.45,25.37,25.39,71448.46796657382,12.0876,12.0876,12.0496,12.0591,71448.468
2009-05-29 14:50:00,25.39,25.39,25.3,25.36,44150.41782729805,12.0591,12.0591,12.0163,12.0448,44150.4178
2009-05-29 15:00:00,25.35,25.36,25.3,25.3,60584.9582172702,12.0401,12.0448,12.0163,12.0163,60584.9582
2009-05-29 15:10:00,25.31,25.33,25.26,25.33,69080.7799442897,12.0211,12.0306,11.9973,12.0306,69080.7799
2009-05-29 15:20:00,25.33,25.35,25.23,25.3,75208.91364902507,12.0306,12.0401,11.9831,12.0163,75208.9136
2009-05-29 15:30:00,25.3,25.35,25.25,25.35,83704.73537604457,12.0163,12.0401,11.9926,12.0401,83704.7354
2009-05-29 15:40:00,25.34,25.46,25.33,25.43,86350.97493036212,12.0353,12.0923,12.0306,12.0781,86350.9749
2009-05-29 15:50:00,25.43,25.65,25.42,25.65,323955.43175487465,12.0781,12.1826,12.0733,12.1826,323955.4318
2009-06-01 09:30:00,25.82,26.16,25.82,25.99,61281.337047353765,12.2633,12.4248,12.2633,12.3441,61281.337
2009-06-01 09:40:00,25.98,26.23,25.96,26.11,84958.21727019499,12.3393,12.4581,12.3298,12.4011,84958.2173
2009-06-01 09:50:00,26.11,26.27,26.09,26.19,80919.2200557103,12.4011,12.4771,12.3916,12.4391,80919.2201
2009-06-01 10:00:00,26.18,26.31,26.17,26.27,77298.05013927577,12.4343,12.496,12.4296,12.4771,77298.0501
2009-06-01 10:10:00,26.26,26.29,26.19,26.26,47493.03621169917,12.4723,12.4866,12.4391,12.4723,47493.0362
2009-06-01 10:20:00,26.26,26.31,26.23,26.24,45682.45125348189,12.4723,12.496,12.4581,12.4628,45682.4513
2009-06-01 10:30:00,26.23,26.26,26.18,26.21,39693.59331476323,12.4581,12.4723,12.4343,12.4486,39693.5933
2009-06-01 10:40:00,26.2,26.2,26.14,26.16,39275.766016713096,12.4438,12.4438,12.4153,12.4248,39275.766
2009-06-01 10:50:00,26.16,26.17,26.14,26.14,66434.54038997214,12.4248,12.4296,12.4153,12.4153,66434.5404
2009-06-01 11:00:00,26.14,26.17,26.11,26.13,24651.810584958217,12.4153,12.4296,12.4011,12.4106,24651.8106
2009-06-01 11:10:00,26.13,26.14,26.07,26.1,27715.877437325908,12.4106,12.4153,12.3821,12.3963,27715.8774
2009-06-01 11:20:00,26.11,26.13,26.06,26.06,62534.818941504185,12.4011,12.4106,12.3773,12.3773,62534.8189
2009-06-01 11:30:00,26.07,26.08,26.05,26.06,31197.771587743733,12.3821,12.3868,12.3726,12.3773,31197.7716
2009-06-01 11:40:00,26.06,26.08,25.99,26.06,36072.42339832869,12.3773,12.3868,12.3441,12.3773,36072.4234
2009-06-01 11:50:00,26.06,26.14,26.06,26.14,26462.395543175488,12.3773,12.4153,12.3773,12.4153,26462.3955
2009-06-01 12:00:00,26.14,26.16,26.06,26.06,27576.601671309192,12.4153,12.4248,12.3773,12.3773,27576.6017
2009-06-01 12:10:00,26.06,26.06,26.02,26.05,24930.362116991644,12.3773,12.3773,12.3583,12.3726,24930.3621
2009-06-01 12:20:00,26.06,26.11,26.04,26.11,28969.359331476324,12.3773,12.4011,12.3678,12.4011,28969.3593
2009-06-01 12:30:00,26.11,26.17,26.11,26.16,30222.841225626744,12.4011,12.4296,12.4011,12.4248,30222.8412
2009-06-01 12:40:00,26.17,26.17,26.12,26.14,18105.849582172705,12.4296,12.4296,12.4058,12.4153,18105.8496
2009-06-01 12:50:00,26.14,26.16,26.05,26.05,20891.364902506964,12.4153,12.4248,12.3726,12.3726,20891.3649
2009-06-01 13:00:00,26.06,26.11,26.05,26.11,20473.537604456826,12.3773,12.4011,12.3726,12.4011,20473.5376
2009-06-01 13:10:00,26.11,26.11,26.05,26.08,12952.64623955432,12.4011,12.4011,12.3726,12.3868,12952.6462
2009-06-01 13:20:00,26.08,26.11,26.08,26.1,10863.50974930362,12.3868,12.4011,12.3868,12.3963,10863.5097
2009-06-01 13:30:00,26.11,26.15,26.11,26.15,11699.1643454039,12.4011,12.4201,12.4011,12.4201,11699.1643
2009-06-01 13:40:00,26.15,26.19,26.13,26.19,13509.74930362117,12.4201,12.4391,12.4106,12.4391,13509.7493
2009-06-01 13:50:00,26.18,26.21,26.15,26.19,61977.71587743733,12.4343,12.4486,12.4201,12.4391,61977.7159
2009-06-01 14:00:00,26.19,26.21,26.15,26.15,25208.91364902507,12.4391,12.4486,12.4201,12.4201,25208.9136
2009-06-01 14:10:00,26.14,26.19,26.14,26.15,25626.74094707521,12.4153,12.4391,12.4153,12.4201,25626.7409
2009-06-01 14:20:00,26.16,26.2,26.16,26.17,22701.949860724235,12.4248,12.4438,12.4248,12.4296,22701.9499
2009-06-01 14:30:00,26.17,26.22,26.13,26.21,78133.70473537604,12.4296,12.4533,12.4106,12.4486,78133.7047
2009-06-01 14:40:00,26.22,26.29,26.17,26.24,50974.930362117,12.4533,12.4866,12.4296,12.4628,50974.9304
2009-06-01 14:50:00,26.23,26.29,26.21,26.28,38718.66295264624,12.4581,12.4866,12.4486,12.4818,38718.663
2009-06-01 15:00:00,26.27,26.29,26.19,26.24,44289.69359331477,12.4771,12.4866,12.4391,12.4628,44289.6936
2009-06-01 15:10:00,26.24,26.28,26.2,26.26,74512.53481894151,12.4628,12.4818,12.4438,12.4723,74512.5348
2009-06-01 15:20:00,26.26,26.3,26.24,26.29,75208.91364902507,12.4723,12.4913,12.4628,12.4866,75208.9136
2009-06-01 15:30:00,26.29,26.31,26.21,26.22,131337.04735376046,12.4866,12.496,12.4486,12.4533,131337.0474
2009-06-01 15:40:00,26.21,26.25,26.19,26.24,131197.77158774374,12.4486,12.4676,12.4391,12.4628,131197.7716
2009-06-01 15:50:00,26.23,26.25,26.13,26.24,253760.44568245127,12.4581,12.4676,12.4106,12.4628,253760.4457
2009-06-02 09:30:00,26.17,26.17,23.21,23.38,1142618.3844011142,12.4296,12.4296,11.0237,11.1044,1142618.3844
2009-06-02 09:40:00,23.36,23.52,22.43,23.36,1605710.3064066854,11.0949,11.1709,10.6532,11.0949,1605710.3064
2009-06-02 09:50:00,23.38,23.69,23.03,23.57,1253621.169916435,11.1044,11.2517,10.9382,11.1947,1253621.1699
2009-06-02 10:00:00,23.57,23.74,23.33,23.62,852228.4122562675,11.1947,11.2754,11.0807,11.2184,852228.4123
2009-06-02 10:10:00,23.62,24.05,23.54,23.63,766573.816155989,11.2184,11.4227,11.1804,11.2232,766573.8162
2009-06-02 10:20:00,23.62,24.02,23.55,23.93,508077.9944289694,11.2184,11.4084,11.1852,11.3657,508077.9944
2009-06-02 10:30:00,23.93,23.98,23.77,23.81,237465.18105849583,11.3657,11.3894,11.2897,11.3087,237465.1811
2009-06-02 10:40:00,23.82,23.89,23.57,23.6,292339.8328690808,11.3134,11.3467,11.1947,11.2089,292339.8329
2009-06-02 10:50:00,23.62,23.71,23.46,23.46,285654.59610027855,11.2184,11.2612,11.1424,11.1424,285654.5961
2009-06-02 11:00:00,23.45,23.49,23.28,23.31,461977.7158774373,11.1377,11.1567,11.0569,11.0712,461977.7159
2009-06-02 11:10:00,23.31,23.36,23.19,23.29,433844.0111420613,11.0712,11.0949,11.0142,11.0617,433844.0111
2009-06-02 11:20:00,23.3,23.33,23.19,23.31,192479.1086350975,11.0664,11.0807,11.0142,11.0712,192479.1086
2009-06-02 11:30:00,23.31,23.31,23.13,23.16,165459.61002785515,11.0712,11.0712,10.9857,10.9999,165459.61
2009-06-02 11:40:00,23.16,23.36,23.16,23.33,288718.66295264626,10.9999,11.0949,10.9999,11.0807,288718.663
2009-06-02 11:50:00,23.33,23.52,23.23,23.32,363927.57660167135,11.0807,11.1709,11.0332,11.0759,363927.5766
2009-06-02 12:00:00,23.31,23.33,23.26,23.28,159888.57938718665,11.0712,11.0807,11.0474,11.0569,159888.5794
2009-06-02 12:10:00,23.27,23.28,23.05,23.05,229944.2896935933,11.0522,11.0569,10.9477,10.9477,229944.2897
2009-06-02 12:20:00,23.05,23.11,23.02,23.04,250417.82729805016,10.9477,10.9762,10.9334,10.9429,250417.8273
2009-06-02 12:30:00,23.04,23.18,23.01,23.08,285097.4930362117,10.9429,11.0094,10.9287,10.9619,285097.493
2009-06-02 12:40:00,23.08,23.08,22.82,22.95,394150.4178272981,10.9619,10.9619,10.8385,10.9002,394150.4178
2009-06-02 12:50:00,22.96,23.14,22.94,23.0,289693.5933147633,10.905,10.9904,10.8955,10.924,289693.5933
2009-06-02 13:00:00,23.0,23.17,23.0,23.04,171030.64066852367,10.924,11.0047,10.924,10.9429,171030.6407
2009-06-02 13:10:00,23.03,23.16,23.03,23.13,138300.8356545961,10.9382,10.9999,10.9382,10.9857,138300.8357
2009-06-02 13:20:00,23.13,23.23,23.09,23.11,194986.07242339835,10.9857,11.0332,10.9667,10.9762,194986.0724
2009-06-02 13:30:00,23.11,23.36,23.11,23.31,668941.504178273,10.9762,11.0949,10.9762,11.0712,668941.5042
2009-06-02 13:40:00,23.31,23.38,23.28,23.33,334540.38997214485,11.0712,11.1044,11.0569,11.0807,334540.39
2009-06-02 13:50:00,23.33,23.42,23.31,23.39,424651.81058495824,11.0807,11.1234,11.0712,11.1092,424651.8106
2009-06-02 14:00:00,23.41,23.42,23.19,23.21,264623.9554317549,11.1187,11.1234,11.0142,11.0237,264623.9554
2009-06-02 14:10:00,23.21,23.37,23.2,23.33,166016.71309192202,11.0237,11.0997,11.0189,11.0807,166016.7131
2009-06-02 14:20:00,23.33,23.44,23.31,23.41,618523.6768802229,11.0807,11.1329,11.0712,11.1187,618523.6769
2009-06-02 14:30:00,23.41,23.49,23.39,23.46,294568.2451253482,11.1187,11.1567,11.1092,11.1424,294568.2451
2009-06-02 14:40:00,23.46,23.56,23.43,23.45,239693.59331476325,11.1424,11.1899,11.1282,11.1377,239693.5933
2009-06-02 14:50:00,23.46,23.47,23.38,23.4,543732.5905292479,11.1424,11.1472,11.1044,11.1139,543732.5905
2009-06-02 15:00:00,23.39,23.53,23.39,23.48,229108.63509749304,11.1092,11.1757,11.1092,11.1519,229108.6351
2009-06-02 15:10:00,23.48,23.49,23.33,23.39,355710.30640668527,11.1519,11.1567,11.0807,11.1092,355710.3064
2009-06-02 15:20:00,23.39,23.53,23.35,23.41,394568.2451253482,11.1092,11.1757,11.0902,11.1187,394568.2451
2009-06-02 15:30:00,23.41,23.41,23.28,23.38,569777.1587743732,11.1187,11.1187,11.0569,11.1044,569777.1588
2009-06-02 15:40:00,23.38,23.43,23.37,23.4,431754.8746518106,11.1044,11.1282,11.0997,11.1139,431754.8747
2009-06-02 15:50:00,23.4,23.47,23.36,23.44,1091922.0055710308,11.1139,11.1472,11.0949,11.1329,1091922.0056
2009-06-03 09:30:00,22.77,22.78,21.29,21.31,1471030.6406685235,10.8147,10.8195,10.1118,10.1213,1471030.6407
2009-06-03 09:40:00,21.3,21.82,21.09,21.78,1536350.9749303623,10.1165,10.3635,10.0168,10.3445,1536350.9749
2009-06-03 09:50:00,21.76,21.86,21.55,21.74,575348.1894150418,10.335,10.3825,10.2353,10.3255,575348.1894
2009-06-03 10:00:00,21.74,21.8,21.6,21.78,288997.2144846797,10.3255,10.354,10.259,10.3445,288997.2145
2009-06-03 10:10:00,21.78,21.96,21.68,21.71,349860.7242339833,10.3445,10.43,10.297,10.3113,349860.7242
2009-06-03 10:20:00,21.71,21.72,21.27,21.3,562395.5431754875,10.3113,10.316,10.1023,10.1165,562395.5432
2009-06-03 10:30:00,21.3,21.37,21.2,21.25,440668.5236768802,10.1165,10.1498,10.069,10.0928,440668.5237
2009-06-03 10:40:00,21.25,21.44,21.06,21.33,373816.155988858,10.0928,10.183,10.0025,10.1308,373816.156
2009-06-03 10:50:00,21.34,21.48,21.31,21.47,331754.8746518106,10.1355,10.202,10.1213,10.1973,331754.8747
2009-06-03 11:00:00,21.48,21.48,21.24,21.29,230919.22005571032,10.202,10.202,10.088,10.1118,230919.2201
2009-06-03 11:10:00,21.28,21.43,21.27,21.43,164902.5069637883,10.107,10.1783,10.1023,10.1783,164902.507
2009-06-03 11:20:00,21.43,21.63,21.43,21.51,1021309.1922005572,10.1783,10.2733,10.1783,10.2163,1021309.1922
2009-06-03 11:30:00,21.52,21.71,21.52,21.7,462256.2674094708,10.221,10.3113,10.221,10.3065,462256.2674
2009-06-03 11:40:00,21.7,21.76,21.56,21.63,203203.3426183844,10.3065,10.335,10.24,10.2733,203203.3426
2009-06-03 11:50:00,21.63,21.78,21.62,21.67,122562.67409470752,10.2733,10.3445,10.2685,10.2923,122562.6741
2009-06-03 12:00:00,21.67,21.69,21.63,21.66,107242.33983286908,10.2923,10.3018,10.2733,10.2875,107242.3398
2009-06-03 12:10:00,21.67,21.67,21.58,21.63,184261.83844011143,10.2923,10.2923,10.2495,10.2733,184261.8384
2009-06-03 12:20:00,21.63,21.64,21.51,21.6,134122.56267409472,10.2733,10.278,10.2163,10.259,134122.5627
2009-06-03 12:30:00,21.59,21.65,21.52,21.64,154596.10027855154,10.2543,10.2828,10.221,10.278,154596.1003
2009-06-03 12:40:00,21.62,21.63,21.56,21.58,71448.46796657382,10.2685,10.2733,10.24,10.2495,71448.468
2009-06-03 12:50:00,21.58,21.59,21.48,21.5,275487.4651810585,10.2495,10.2543,10.202,10.2115,275487.4652
2009-06-03 13:00:00,21.5,21.5,21.45,21.49,171866.29526462397,10.2115,10.2115,10.1878,10.2068,171866.2953
2009-06-03 13:10:00,21.49,21.58,21.48,21.54,150835.6545961003,10.2068,10.2495,10.202,10.2305,150835.6546
2009-06-03 13:20:00,21.55,21.63,21.54,21.58,93175.48746518108,10.2353,10.2733,10.2305,10.2495,93175.4875
2009-06-03 13:30:00,21.58,21.58,21.45,21.48,260445.6824512535,10.2495,10.2495,10.1878,10.202,260445.6825
2009-06-03 13:40:00,21.48,21.49,21.45,21.47,133426.18384401116,10.202,10.2068,10.1878,10.1973,133426.1838
2009-06-03 13:50:00,21.47,21.59,21.47,21.57,88300.8356545961,10.1973,10.2543,10.1973,10.2448,88300.8357
2009-06-03 14:00:00,21.57,21.6,21.51,21.53,58774.373259052925,10.2448,10.259,10.2163,10.2258,58774.3733
2009-06-03 14:10:00,21.53,21.64,21.52,21.63,61420.61281337048,10.2258,10.278,10.221,10.2733,61420.6128
2009-06-03 14:20:00,21.62,21.63,21.58,21.6,70612.81337047354,10.2685,10.2733,10.2495,10.259,70612.8134
2009-06-03 14:30:00,21.6,21.61,21.53,21.58,130222.84122562676,10.259,10.2638,10.2258,10.2495,130222.8412
2009-06-03 14:40:00,21.58,21.6,21.55,21.56,120334.26183844011,10.2495,10.259,10.2353,10.24,120334.2618
2009-06-03 14:50:00,21.56,21.61,21.55,21.58,144428.96935933147,10.24,10.2638,10.2353,10.2495,144428.9694
2009-06-03 15:00:00,21.58,21.62,21.58,21.6,150139.2757660167,10.2495,10.2685,10.2495,10.259,150139.2758
2009-06-03 15:10:00,21.6,21.63,21.58,21.62,98467.96657381616,10.259,10.2733,10.2495,10.2685,98467.9666
2009-06-03 15:20:00,21.62,21.63,21.55,21.55,122423.39832869082,10.2685,10.2733,10.2353,10.2353,122423.3983
2009-06-03 15:30:00,21.56,21.6,21.55,21.59,225626.7409470752,10.24,10.259,10.2353,10.2543,225626.7409
2009-06-03 15:40:00,21.58,21.73,21.58,21.68,449442.8969359332,10.2495,10.3208,10.2495,10.297,449442.8969
2009-06-03 15:50:00,21.68,21.86,21.67,21.83,771169.9164345404,10.297,10.3825,10.2923,10.3683,771169.9164
2009-06-04 09:30:00,21.86,21.88,21.61,21.68,221030.6406685237,10.3825,10.392,10.2638,10.297,221030.6407
2009-06-04 09:40:00,21.71,21.72,21.49,21.52,195543.1754874652,10.3113,10.316,10.2068,10.221,195543.1755
2009-06-04 09:50:00,21.52,21.57,21.4,21.57,159610.02785515322,10.221,10.2448,10.164,10.2448,159610.0279
2009-06-04 10:00:00,21.55,21.55,21.25,21.36,176601.6713091922,10.2353,10.2353,10.0928,10.145,176601.6713
2009-06-04 10:10:00,21.35,21.37,21.22,21.27,109470.7520891365,10.1403,10.1498,10.0785,10.1023,109470.7521
2009-06-04 10:20:00,21.26,21.54,21.22,21.48,231754.8746518106,10.0975,10.2305,10.0785,10.202,231754.8747
2009-06-04 10:30:00,21.48,21.5,21.26,21.26,152228.41225626742,10.202,10.2115,10.0975,10.0975,152228.4123
2009-06-04 10:40:00,21.27,21.35,21.22,21.34,124930.36211699164,10.1023,10.1403,10.0785,10.1355,124930.3621
2009-06-04 10:50:00,21.34,21.49,21.29,21.39,121587.74373259052,10.1355,10.2068,10.1118,10.1593,121587.7437
2009-06-04 11:00:00,21.39,21.49,21.3,21.32,133983.286908078,10.1593,10.2068,10.1165,10.126,133983.2869
2009-06-04 11:10:00,21.32,21.34,21.25,21.25,109749.30362116992,10.126,10.1355,10.0928,10.0928,109749.3036
2009-06-04 11:20:00,21.25,21.26,21.11,21.15,255013.92757660168,10.0928,10.0975,10.0263,10.0453,255013.9276
2009-06-04 11:30:00,21.13,21.17,21.08,21.1,160584.9582172702,10.0358,10.0548,10.012,10.0215,160584.9582
2009-06-04 11:40:00,21.09,21.23,21.08,21.15,216991.643454039,10.0168,10.0833,10.012,10.0453,216991.6435
2009-06-04 11:50:00,21.15,21.16,21.02,21.15,222144.8467966574,10.0453,10.05,9.9835,10.0453,222144.8468
2009-06-04 12:00:00,21.15,21.24,21.12,21.24,114623.95543175488,10.0453,10.088,10.031,10.088,114623.9554
2009-06-04 12:10:00,21.23,21.25,21.19,21.23,103621.16991643456,10.0833,10.0928,10.0643,10.0833,103621.1699
2009-06-04 12:20:00,21.22,21.35,21.2,21.35,101532.03342618384,10.0785,10.1403,10.069,10.1403,101532.0334
2009-06-04 12:30:00,21.33,21.44,21.32,21.43,75069.63788300836,10.1308,10.183,10.126,10.1783,75069.6379
2009-06-04 12:40:00,21.43,21.53,21.43,21.53,186072.4233983287,10.1783,10.2258,10.1783,10.2258,186072.4234
2009-06-04 12:50:00,21.52,21.55,21.52,21.54,174094.7075208914,10.221,10.2353,10.221,10.2305,174094.7075
2009-06-04 13:00:00,21.54,21.55,21.5,21.5,250139.2757660168,10.2305,10.2353,10.2115,10.2115,250139.2758
2009-06-04 13:10:00,21.49,21.5,21.45,21.45,108356.5459610028,10.2068,10.2115,10.1878,10.1878,108356.546
2009-06-04 13:20:00,21.45,21.46,21.37,21.4,96378.83008356548,10.1878,10.1925,10.1498,10.164,96378.8301
2009-06-04 13:30:00,21.4,21.44,21.38,21.39,86908.07799442897,10.164,10.183,10.1545,10.1593,86908.078
2009-06-04 13:40:00,21.4,21.49,21.39,21.48,96796.6573816156,10.164,10.2068,10.1593,10.202,96796.6574
2009-06-04 13:50:00,21.48,21.48,21.42,21.42,66991.643454039,10.202,10.202,10.1735,10.1735,66991.6435
2009-06-04 14:00:00,21.43,21.5,21.43,21.48,104874.65181058495,10.1783,10.2115,10.1783,10.202,104874.6518
2009-06-04 14:10:00,21.48,21.53,21.45,21.52,81197.77158774374,10.202,10.2258,10.1878,10.221,81197.7716
2009-06-04 14:20:00,21.52,21.56,21.5,21.53,116713.09192200558,10.221,10.24,10.2115,10.2258,116713.0919
2009-06-04 14:30:00,21.53,21.58,21.53,21.58,214902.5069637883,10.2258,10.2495,10.2258,10.2495,214902.507
2009-06-04 14:40:00,21.58,21.65,21.55,21.56,197771.5877437326,10.2495,10.2828,10.2353,10.24,197771.5877
2009-06-04 14:50:00,21.57,21.57,21.43,21.47,123119.77715877438,10.2448,10.2448,10.1783,10.1973,123119.7772
2009-06-04 15:00:00,21.47,21.48,21.33,21.35,239832.86908078,10.1973,10.202,10.1308,10.1403,239832.8691
2009-06-04 15:10:00,21.35,21.41,21.32,21.35,243593.3147632312,10.1403,10.1688,10.126,10.1403,243593.3148
2009-06-04 15:20:00,21.35,21.42,21.35,21.4,135515.32033426184,10.1403,10.1735,10.1403,10.164,135515.3203
2009-06-04 15:30:00,21.41,21.44,21.37,21.4,355849.58217270195,10.1688,10.183,10.1498,10.164,355849.5822
2009-06-04 15:40:00,21.4,21.4,21.3,21.37,402646.2395543176,10.164,10.164,10.1165,10.1498,402646.2396
2009-06-04 15:50:00,21.37,21.42,21.35,21.4,665181.0584958218,10.1498,10.1735,10.1403,10.164,665181.0585
2009-06-05 09:30:00,21.71,21.71,21.37,21.5,375626.7409470753,10.3113,10.3113,10.1498,10.2115,375626.7409
2009-06-05 09:40:00,21.5,21.58,21.4,21.45,309888.5793871866,10.2115,10.2495,10.164,10.1878,309888.5794
2009-06-05 09:50:00,21.45,21.55,21.37,21.5,220055.7103064067,10.1878,10.2353,10.1498,10.2115,220055.7103
2009-06-05 10:00:00,21.5,21.51,21.22,21.26,270891.364902507,10.2115,10.2163,10.0785,10.0975,270891.3649
2009-06-05 10:10:00,21.25,21.38,21.2,21.35,183008.35654596105,10.0928,10.1545,10.069,10.1403,183008.3565
2009-06-05 10:20:00,21.35,21.4,21.3,21.32,141364.9025069638,10.1403,10.164,10.1165,10.126,141364.9025
2009-06-05 10:30:00,21.32,21.5,21.32,21.48,197353.76044568245,10.126,10.2115,10.126,10.202,197353.7604
2009-06-05 10:40:00,21.48,21.54,21.46,21.54,131197.77158774374,10.202,10.2305,10.1925,10.2305,131197.7716
2009-06-05 10:50:00,21.54,21.55,21.47,21.51,333983.286908078,10.2305,10.2353,10.1973,10.2163,333983.2869
2009-06-05 11:00:00,21.51,21.59,21.51,21.55,454874.651810585,10.2163,10.2543,10.2163,10.2353,454874.6518
2009-06-05 11:10:00,21.55,21.56,21.53,21.55,198607.24233983288,10.2353,10.24,10.2258,10.2353,198607.2423
2009-06-05 11:20:00,21.55,21.57,21.53,21.54,155988.85793871866,10.2353,10.2448,10.2258,10.2305,155988.8579
2009-06-05 11:30:00,21.55,21.63,21.54,21.61,132451.25348189415,10.2353,10.2733,10.2305,10.2638,132451.2535
2009-06-05 11:40:00,21.61,21.81,21.6,21.79,363509.7493036212,10.2638,10.3588,10.259,10.3493,363509.7493
2009-06-05 11:50:00,21.79,22.01,21.73,21.96,540111.4206128134,10.3493,10.4537,10.3208,10.43,540111.4206
2009-06-05 12:00:00,21.96,22.21,21.93,22.15,491504.17827298056,10.43,10.5487,10.4157,10.5202,491504.1783
2009-06-05 12:10:00,22.15,22.19,22.05,22.15,290389.9721448468,10.5202,10.5392,10.4727,10.5202,290389.9721
2009-06-05 12:20:00,22.15,22.47,22.14,22.32,509888.5793871867,10.5202,10.6722,10.5155,10.601,509888.5794
2009-06-05 12:30:00,22.32,22.36,22.15,22.21,220612.8133704736,10.601,10.62,10.5202,10.5487,220612.8134
2009-06-05 12:40:00,22.2,22.3,22.16,22.21,183147.6323119777,10.544,10.5915,10.525,10.5487,183147.6323
2009-06-05 12:50:00,22.21,22.26,22.17,22.21,115598.88579387189,10.5487,10.5725,10.5297,10.5487,115598.8858
2009-06-05 13:00:00,22.21,22.24,22.17,22.21,147214.48467966574,10.5487,10.563,10.5297,10.5487,147214.4847
2009-06-05 13:10:00,22.21,22.32,22.18,22.21,157938.71866295263,10.5487,10.601,10.5345,10.5487,157938.7187
2009-06-05 13:20:00,22.21,22.21,22.1,22.13,133704.73537604458,10.5487,10.5487,10.4965,10.5107,133704.7354
2009-06-05 13:30:00,22.12,22.15,22.11,22.14,74233.98328690809,10.506,10.5202,10.5012,10.5155,74233.9833
2009-06-05 13:40:00,22.14,22.21,22.14,22.18,100139.27576601673,10.5155,10.5487,10.5155,10.5345,100139.2758
2009-06-05 13:50:00,22.18,22.19,22.1,22.11,121866.29526462396,10.5345,10.5392,10.4965,10.5012,121866.2953
2009-06-05 14:00:00,22.11,22.13,22.0,22.01,176462.3955431755,10.5012,10.5107,10.449,10.4537,176462.3955
2009-06-05 14:10:00,22.01,22.02,21.98,21.99,231615.59888579388,10.4537,10.4585,10.4395,10.4442,231615.5989
2009-06-05 14:20:00,21.99,22.05,21.95,22.04,377855.1532033426,10.4442,10.4727,10.4252,10.468,377855.1532
2009-06-05 14:30:00,22.04,22.1,22.03,22.08,235933.147632312,10.468,10.4965,10.4632,10.487,235933.1476
2009-06-05 14:40:00,22.08,22.15,22.07,22.14,159888.57938718665,10.487,10.5202,10.4822,10.5155,159888.5794
2009-06-05 14:50:00,22.14,22.19,22.1,22.11,92757.66016713092,10.5155,10.5392,10.4965,10.5012,92757.6602
2009-06-05 15:00:00,22.11,22.15,22.06,22.09,129805.0139275766,10.5012,10.5202,10.4775,10.4917,129805.0139
2009-06-05 15:10:00,22.09,22.12,22.07,22.08,72144.84679665738,10.4917,10.506,10.4822,10.487,72144.8468
2009-06-05 15:20:00,22.08,22.08,22.05,22.06,168662.95264623957,10.487,10.487,10.4727,10.4775,168662.9526
2009-06-05 15:30:00,22.06,22.13,22.06,22.11,208356.5459610028,10.4775,10.5107,10.4775,10.5012,208356.546
2009-06-05 15:40:00,22.11,22.14,22.1,22.11,411142.06128133705,10.5012,10.5155,10.4965,10.5012,411142.0613
2009-06-05 15:50:00,22.11,22.15,22.08,22.14,637047.3537604457,10.5012,10.5202,10.487,10.5155,637047.3538
2009-06-08 09:30:00,22.11,22.13,21.68,21.94,725069.6378830083,10.5012,10.5107,10.297,10.4205,725069.6379
2009-06-08 09:40:00,21.93,21.99,21.68,21.75,369080.7799442897,10.4157,10.4442,10.297,10.3303,369080.7799
2009-06-08 09:50:00,21.73,21.79,21.49,21.62,398607.2423398329,10.3208,10.3493,10.2068,10.2685,398607.2423
2009-06-08 10:00:00,21.62,21.77,21.6,21.71,190389.9721448468,10.2685,10.3398,10.259,10.3113,190389.9721
2009-06-08 10:10:00,21.71,21.74,21.57,21.61,245125.34818941503,10.3113,10.3255,10.2448,10.2638,245125.3482
2009-06-08 10:20:00,21.63,21.7,21.6,21.65,96796.6573816156,10.2733,10.3065,10.259,10.2828,96796.6574
2009-06-08 10:30:00,21.65,21.77,21.6,21.74,293593.3147632312,10.2828,10.3398,10.259,10.3255,293593.3148
2009-06-08 10:40:00,21.73,21.78,21.71,21.77,152924.79108635098,10.3208,10.3445,10.3113,10.3398,152924.7911
2009-06-08 10:50:00,21.77,21.93,21.76,21.86,159470.7520891365,10.3398,10.4157,10.335,10.3825,159470.7521
2009-06-08 11:00:00,21.85,21.86,21.76,21.78,77994.42896935933,10.3778,10.3825,10.335,10.3445,77994.429
2009-06-08 11:10:00,21.78,21.88,21.78,21.81,82033.42618384401,10.3445,10.392,10.3445,10.3588,82033.4262
2009-06-08 11:20:00,21.81,21.81,21.67,21.71,86629.52646239554,10.3588,10.3588,10.2923,10.3113,86629.5265
2009-06-08 11:30:00,21.71,21.78,21.7,21.78,111142.06128133704,10.3113,10.3445,10.3065,10.3445,111142.0613
2009-06-08 11:40:00,21.78,21.8,21.74,21.76,120334.26183844011,10.3445,10.354,10.3255,10.335,120334.2618
2009-06-08 11:50:00,21.76,21.78,21.63,21.66,107242.33983286908,10.335,10.3445,10.2733,10.2875,107242.3398
2009-06-08 12:00:00,21.67,21.68,21.55,21.55,99164.34540389972,10.2923,10.297,10.2353,10.2353,99164.3454
2009-06-08 12:10:00,21.55,21.67,21.55,21.6,127715.87743732592,10.2353,10.2923,10.2353,10.259,127715.8774
2009-06-08 12:20:00,21.6,21.61,21.55,21.56,106963.78830083566,10.259,10.2638,10.2353,10.24,106963.7883
2009-06-08 12:30:00,21.55,21.58,21.51,21.57,109052.92479108636,10.2353,10.2495,10.2163,10.2448,109052.9248
2009-06-08 12:40:00,21.57,21.58,21.53,21.54,64902.50696378831,10.2448,10.2495,10.2258,10.2305,64902.507
2009-06-08 12:50:00,21.54,21.63,21.53,21.61,86908.07799442897,10.2305,10.2733,10.2258,10.2638,86908.078
2009-06-08 13:00:00,21.61,21.63,21.59,21.62,72144.84679665738,10.2638,10.2733,10.2543,10.2685,72144.8468
2009-06-08 13:10:00,21.63,21.63,21.6,21.61,56545.96100278552,10.2733,10.2733,10.259,10.2638,56545.961
2009-06-08 13:20:00,21.61,21.67,21.6,21.66,69777.15877437327,10.2638,10.2923,10.259,10.2875,69777.1588
2009-06-08 13:30:00,21.66,21.73,21.65,21.73,66573.81615598887,10.2875,10.3208,10.2828,10.3208,66573.8162
2009-06-08 13:40:00,21.73,21.81,21.68,21.81,101810.58495821728,10.3208,10.3588,10.297,10.3588,101810.585
2009-06-08 13:50:00,21.81,21.89,21.81,21.85,157938.71866295263,10.3588,10.3968,10.3588,10.3778,157938.7187
2009-06-08 14:00:00,21.85,21.85,21.81,21.84,100417.82729805016,10.3778,10.3778,10.3588,10.373,100417.8273
2009-06-08 14:10:00,21.84,21.87,21.82,21.83,57520.89136490251,10.373,10.3873,10.3635,10.3683,57520.8914
2009-06-08 14:20:00,21.83,21.83,21.78,21.81,68523.67688022285,10.3683,10.3683,10.3445,10.3588,68523.6769
2009-06-08 14:30:00,21.81,21.86,21.79,21.79,72701.94986072424,10.3588,10.3825,10.3493,10.3493,72701.9499
2009-06-08 14:40:00,21.79,21.81,21.74,21.77,82590.52924791086,10.3493,10.3588,10.3255,10.3398,82590.5292
2009-06-08 14:50:00,21.78,21.8,21.77,21.79,81197.77158774374,10.3445,10.354,10.3398,10.3493,81197.7716
2009-06-08 15:00:00,21.8,21.83,21.78,21.81,90529.24791086352,10.354,10.3683,10.3445,10.3588,90529.2479
2009-06-08 15:10:00,21.81,21.92,21.81,21.89,102506.96378830084,10.3588,10.411,10.3588,10.3968,102506.9638
2009-06-08 15:20:00,21.89,22.07,21.88,22.05,212813.3704735376,10.3968,10.4822,10.392,10.4727,212813.3705
2009-06-08 15:30:00,22.06,22.19,22.01,22.01,299721.4484679666,10.4775,10.5392,10.4537,10.4537,299721.4485
2009-06-08 15:40:00,22.01,22.06,21.97,21.99,263509.7493036212,10.4537,10.4775,10.4347,10.4442,263509.7493
2009-06-08 15:50:00,21.99,22.0,21.92,21.93,371030.6406685237,10.4442,10.449,10.411,10.4157,371030.6407
2009-06-09 09:30:00,21.83,21.83,21.58,21.7,209749.30362117,10.3683,10.3683,10.2495,10.3065,209749.3036
2009-06-09 09:40:00,21.68,21.68,21.54,21.6,207938.71866295263,10.297,10.297,10.2305,10.259,207938.7187
2009-06-09 09:50:00,21.6,21.63,21.54,21.55,136908.07799442898,10.259,10.2733,10.2305,10.2353,136908.078
2009-06-09 10:00:00,21.55,21.65,21.51,21.56,294846.79665738164,10.2353,10.2828,10.2163,10.24,294846.7967
2009-06-09 10:10:00,21.56,21.58,21.51,21.54,173955.43175487465,10.24,10.2495,10.2163,10.2305,173955.4318
2009-06-09 10:20:00,21.54,21.55,21.43,21.5,180501.3927576602,10.2305,10.2353,10.1783,10.2115,180501.3928
2009-06-09 10:30:00,21.5,21.57,21.47,21.55,139136.4902506964,10.2115,10.2448,10.1973,10.2353,139136.4903
2009-06-09 10:40:00,21.55,21.64,21.53,21.58,126183.84401114206,10.2353,10.278,10.2258,10.2495,126183.844
2009-06-09 10:50:00,21.55,21.55,21.49,21.5,71727.01949860725,10.2353,10.2353,10.2068,10.2115,71727.0195
2009-06-09 11:00:00,21.5,21.5,21.45,21.47,98328.69080779944,10.2115,10.2115,10.1878,10.1973,98328.6908
2009-06-09 11:10:00,21.47,21.53,21.47,21.52,62674.0947075209,10.1973,10.2258,10.1973,10.221,62674.0947
2009-06-09 11:20:00,21.51,21.51,21.37,21.4,154038.9972144847,10.2163,10.2163,10.1498,10.164,154038.9972
2009-06-09 11:30:00,21.39,21.41,21.35,21.35,92896.93593314764,10.1593,10.1688,10.1403,10.1403,92896.9359
2009-06-09 11:40:00,21.35,21.44,21.32,21.4,196518.10584958212,10.1403,10.183,10.126,10.164,196518.1058
2009-06-09 11:50:00,21.4,21.4,21.35,21.39,81476.32311977717,10.164,10.164,10.1403,10.1593,81476.3231
2009-06-09 12:00:00,21.4,21.48,21.39,21.48,79387.18662952646,10.164,10.202,10.1593,10.202,79387.1866
2009-06-09 12:10:00,21.48,21.48,21.43,21.43,60027.85515320335,10.202,10.202,10.1783,10.1783,60027.8552
2009-06-09 12:20:00,21.43,21.52,21.4,21.5,97771.5877437326,10.1783,10.221,10.164,10.2115,97771.5877
2009-06-09 12:30:00,21.49,21.49,21.43,21.44,43454.03899721448,10.2068,10.2068,10.1783,10.183,43454.039
2009-06-09 12:40:00,21.44,21.45,21.38,21.45,52089.1364902507,10.183,10.1878,10.1545,10.1878,52089.1365
2009-06-09 12:50:00,21.44,21.45,21.4,21.45,147771.5877437326,10.183,10.1878,10.164,10.1878,147771.5877
2009-06-09 13:00:00,21.45,21.51,21.43,21.5,160027.85515320336,10.1878,10.2163,10.1783,10.2115,160027.8552
2009-06-09 13:10:00,21.5,21.5,21.4,21.41,113091.92200557105,10.2115,10.2115,10.164,10.1688,113091.922
2009-06-09 13:20:00,21.4,21.43,21.34,21.41,84401.11420612814,10.164,10.1783,10.1355,10.1688,84401.1142
2009-06-09 13:30:00,21.41,21.43,21.31,21.33,110584.9582172702,10.1688,10.1783,10.1213,10.1308,110584.9582
2009-06-09 13:40:00,21.33,21.35,21.27,21.27,94568.2451253482,10.1308,10.1403,10.1023,10.1023,94568.2451
2009-06-09 13:50:00,21.27,21.33,21.27,21.32,118384.40111420614,10.1023,10.1308,10.1023,10.126,118384.4011
2009-06-09 14:00:00,21.32,21.37,21.3,21.34,66991.643454039,10.126,10.1498,10.1165,10.1355,66991.6435
2009-06-09 14:10:00,21.34,21.46,21.32,21.43,158356.5459610028,10.1355,10.1925,10.126,10.1783,158356.546
2009-06-09 14:20:00,21.44,21.45,21.37,21.44,189972.14484679667,10.183,10.1878,10.1498,10.183,189972.1448
2009-06-09 14:30:00,21.44,21.5,21.43,21.49,122701.94986072424,10.183,10.2115,10.1783,10.2068,122701.9499
2009-06-09 14:40:00,21.49,21.54,21.43,21.44,241922.00557103063,10.2068,10.2305,10.1783,10.183,241922.0056
2009-06-09 14:50:00,21.43,21.46,21.39,21.43,98467.96657381616,10.1783,10.1925,10.1593,10.1783,98467.9666
2009-06-09 15:00:00,21.45,21.48,21.43,21.43,78551.53203342619,10.1878,10.202,10.1783,10.1783,78551.532
2009-06-09 15:10:00,21.43,21.5,21.38,21.48,144150.41782729805,10.1783,10.2115,10.1545,10.202,144150.4178
2009-06-09 15:20:00,21.48,21.48,21.4,21.4,102089.1364902507,10.202,10.202,10.164,10.164,102089.1365
2009-06-09 15:30:00,21.4,21.46,21.38,21.42,209331.4763231198,10.164,10.1925,10.1545,10.1735,209331.4763
2009-06-09 15:40:00,21.42,21.46,21.41,21.45,270334.26183844014,10.1735,10.1925,10.1688,10.1878,270334.2618
2009-06-09 15:50:00,21.45,21.5,21.43,21.43,417827.2980501393,10.1878,10.2115,10.1783,10.1783,417827.2981
2009-06-10 09:30:00,21.59,21.72,21.45,21.54,162256.26740947075,10.2543,10.316,10.1878,10.2305,162256.2674
2009-06-10 09:40:00,21.55,21.6,21.48,21.49,99582.17270194986,10.2353,10.259,10.202,10.2068,99582.1727
2009-06-10 09:50:00,21.48,21.65,21.48,21.63,72841.22562674095,10.202,10.2828,10.202,10.2733,72841.2256
2009-06-10 10:00:00,21.63,21.63,21.53,21.58,74651.81058495822,10.2733,10.2733,10.2258,10.2495,74651.8106
2009-06-10 10:10:00,21.58,21.65,21.58,21.65,71169.9164345404,10.2495,10.2828,10.2495,10.2828,71169.9164
2009-06-10 10:20:00,21.65,21.68,21.64,21.65,84401.11420612814,10.2828,10.297,10.278,10.2828,84401.1142
2009-06-10 10:30:00,21.67,21.67,21.6,21.6,89832.86908077994,10.2923,10.2923,10.259,10.259,89832.8691
2009-06-10 10:40:00,21.62,21.64,21.6,21.62,42618.38440111421,10.2685,10.278,10.259,10.2685,42618.3844
2009-06-10 10:50:00,21.63,21.64,21.6,21.6,69080.7799442897,10.2733,10.278,10.259,10.259,69080.7799
2009-06-10 11:00:00,21.6,21.61,21.53,21.55,74791.08635097493,10.259,10.2638,10.2258,10.2353,74791.0864
2009-06-10 11:10:00,21.55,21.61,21.5,21.58,176044.56824512535,10.2353,10.2638,10.2115,10.2495,176044.5682
2009-06-10 11:20:00,21.58,21.58,21.51,21.58,69359.33147632312,10.2495,10.2495,10.2163,10.2495,69359.3315
2009-06-10 11:30:00,21.58,21.59,21.55,21.57,44846.796657381616,10.2495,10.2543,10.2353,10.2448,44846.7967
2009-06-10 11:40:00,21.56,21.58,21.54,21.56,35376.044568245125,10.24,10.2495,10.2305,10.24,35376.0446
2009-06-10 11:50:00,21.55,21.59,21.54,21.59,71030.64066852369,10.2353,10.2543,10.2305,10.2543,71030.6407
2009-06-10 12:00:00,21.59,21.6,21.56,21.56,65181.05849582173,10.2543,10.259,10.24,10.24,65181.0585
2009-06-10 12:10:00,21.57,21.71,21.56,21.69,118941.50417827298,10.2448,10.3113,10.24,10.3018,118941.5042
2009-06-10 12:20:00,21.71,21.73,21.67,21.71,111142.06128133704,10.3113,10.3208,10.2923,10.3113,111142.0613
2009-06-10 12:30:00,21.71,21.76,21.68,21.73,93871.86629526464,10.3113,10.335,10.297,10.3208,93871.8663
2009-06-10 12:40:00,21.72,21.73,21.68,21.68,40529.24791086351,10.316,10.3208,10.297,10.297,40529.2479
2009-06-10 12:50:00,21.69,21.76,21.68,21.73,90111.42061281338,10.3018,10.335,10.297,10.3208,90111.4206
2009-06-10 13:00:00,21.73,21.76,21.65,21.65,84958.21727019499,10.3208,10.335,10.2828,10.2828,84958.2173
2009-06-10 13:10:00,21.65,21.71,21.64,21.68,77298.05013927577,10.2828,10.3113,10.278,10.297,77298.0501
2009-06-10 13:20:00,21.68,21.72,21.66,21.67,143175.48746518107,10.297,10.316,10.2875,10.2923,143175.4875
2009-06-10 13:30:00,21.68,21.7,21.62,21.63,111977.71587743734,10.297,10.3065,10.2685,10.2733,111977.7159
2009-06-10 13:40:00,21.63,21.68,21.63,21.64,128133.70473537606,10.2733,10.297,10.2733,10.278,128133.7047
2009-06-10 13:50:00,21.65,21.65,21.57,21.63,157242.3398328691,10.2828,10.2828,10.2448,10.2733,157242.3398
2009-06-10 14:00:00,21.63,21.64,21.55,21.55,111559.8885793872,10.2733,10.278,10.2353,10.2353,111559.8886
2009-06-10 14:10:00,21.55,21.57,21.53,21.54,92757.66016713092,10.2353,10.2448,10.2258,10.2305,92757.6602
2009-06-10 14:20:00,21.54,21.55,21.5,21.51,82590.52924791086,10.2305,10.2353,10.2115,10.2163,82590.5292
2009-06-10 14:30:00,21.51,21.58,21.49,21.57,131894.1504178273,10.2163,10.2495,10.2068,10.2448,131894.1504
2009-06-10 14:40:00,21.57,21.57,21.51,21.55,139136.4902506964,10.2448,10.2448,10.2163,10.2353,139136.4903
2009-06-10 14:50:00,21.55,21.63,21.54,21.62,157660.16713091923,10.2353,10.2733,10.2305,10.2685,157660.1671
2009-06-10 15:00:00,21.62,21.64,21.56,21.57,79108.63509749304,10.2685,10.278,10.24,10.2448,79108.6351
2009-06-10 15:10:00,21.57,21.62,21.56,21.59,62813.37047353761,10.2448,10.2685,10.24,10.2543,62813.3705
2009-06-10 15:20:00,21.6,21.63,21.58,21.59,64206.12813370474,10.259,10.2733,10.2495,10.2543,64206.1281
2009-06-10 15:30:00,21.6,21.67,21.6,21.64,176601.6713091922,10.259,10.2923,10.259,10.278,176601.6713
2009-06-10 15:40:00,21.65,21.67,21.6,21.63,163091.92200557105,10.2828,10.2923,10.259,10.2733,163091.922
2009-06-10 15:50:00,21.63,21.69,21.59,21.67,202506.96378830084,10.2733,10.3018,10.2543,10.2923,202506.9638
2009-06-11 09:30:00,21.68,21.86,21.53,21.67,194289.6935933148,10.297,10.3825,10.2258,10.2923,194289.6936
2009-06-11 09:40:00,21.68,21.84,21.59,21.76,172701.94986072424,10.297,10.373,10.2543,10.335,172701.9499
2009-06-11 09:50:00,21.76,21.86,21.67,21.68,155153.2033426184,10.335,10.3825,10.2923,10.297,155153.2033
2009-06-11 10:00:00,21.68,21.78,21.58,21.76,204735.37604456823,10.297,10.3445,10.2495,10.335,204735.376
2009-06-11 10:10:00,21.77,21.86,21.72,21.83,133983.286908078,10.3398,10.3825,10.316,10.3683,133983.2869
2009-06-11 10:20:00,21.83,21.88,21.82,21.86,84679.66573816157,10.3683,10.392,10.3635,10.3825,84679.6657
2009-06-11 10:30:00,21.86,21.91,21.85,21.88,80083.56545961004,10.3825,10.4063,10.3778,10.392,80083.5655
2009-06-11 10:40:00,21.89,21.91,21.86,21.91,43732.59052924792,10.3968,10.4063,10.3825,10.4063,43732.5905
2009-06-11 10:50:00,21.9,21.93,21.87,21.91,62813.37047353761,10.4015,10.4157,10.3873,10.4063,62813.3705
2009-06-11 11:00:00,21.91,22.01,21.9,21.95,128133.70473537606,10.4063,10.4537,10.4015,10.4252,128133.7047
2009-06-11 11:10:00,21.94,22.03,21.92,22.01,176880.22284122562,10.4205,10.4632,10.411,10.4537,176880.2228
2009-06-11 11:20:00,22.0,22.06,21.98,22.06,93175.48746518108,10.449,10.4775,10.4395,10.4775,93175.4875
2009-06-11 11:30:00,22.06,22.17,22.02,22.11,203760.44568245127,10.4775,10.5297,10.4585,10.5012,203760.4457
2009-06-11 11:40:00,22.11,22.19,22.06,22.06,95403.89972144848,10.5012,10.5392,10.4775,10.4775,95403.8997
2009-06-11 11:50:00,22.06,22.13,22.06,22.11,55013.92757660167,10.4775,10.5107,10.4775,10.5012,55013.9276
2009-06-11 12:00:00,22.11,22.14,22.11,22.12,65877.4373259053,10.5012,10.5155,10.5012,10.506,65877.4373
2009-06-11 12:10:00,22.12,22.14,22.11,22.11,221866.295264624,10.506,10.5155,10.5012,10.5012,221866.2953
2009-06-11 12:20:00,22.11,22.14,22.11,22.11,37186.6295264624,10.5012,10.5155,10.5012,10.5012,37186.6295
2009-06-11 12:30:00,22.11,22.14,22.11,22.11,35654.596100278555,10.5012,10.5155,10.5012,10.5012,35654.5961
2009-06-11 12:40:00,22.12,22.19,22.11,22.16,63927.57660167131,10.506,10.5392,10.5012,10.525,63927.5766
2009-06-11 12:50:00,22.17,22.24,22.16,22.24,108913.64902506964,10.5297,10.563,10.525,10.563,108913.649
2009-06-11 13:00:00,22.24,22.31,22.23,22.24,103899.72144846796,10.563,10.5962,10.5582,10.563,103899.7214
2009-06-11 13:10:00,22.24,22.36,22.24,22.35,157799.44289693594,10.563,10.62,10.563,10.6152,157799.4429
2009-06-11 13:20:00,22.35,22.64,22.35,22.64,406406.6852367688,10.6152,10.753,10.6152,10.753,406406.6852
2009-06-11 13:30:00,22.65,22.69,22.51,22.52,261559.8885793872,10.7577,10.7767,10.6912,10.696,261559.8886
2009-06-11 13:40:00,22.52,22.58,22.51,22.57,116991.643454039,10.696,10.7245,10.6912,10.7197,116991.6435
2009-06-11 13:50:00,22.58,22.62,22.52,22.55,154038.9972144847,10.7245,10.7435,10.696,10.7102,154038.9972
2009-06-11 14:00:00,22.55,22.55,22.42,22.43,151114.20612813372,10.7102,10.7102,10.6485,10.6532,151114.2061
2009-06-11 14:10:00,22.44,22.62,22.39,22.49,333147.63231197774,10.658,10.7435,10.6342,10.6817,333147.6323
2009-06-11 14:20:00,22.49,22.62,22.48,22.55,143454.0389972145,10.6817,10.7435,10.677,10.7102,143454.039
2009-06-11 14:30:00,22.56,22.59,22.42,22.53,205710.30640668524,10.715,10.7292,10.6485,10.7007,205710.3064
2009-06-11 14:40:00,22.53,22.55,22.39,22.42,80501.39275766017,10.7007,10.7102,10.6342,10.6485,80501.3928
2009-06-11 14:50:00,22.42,22.49,22.36,22.48,116852.36768802228,10.6485,10.6817,10.62,10.677,116852.3677
2009-06-11 15:00:00,22.47,22.47,22.42,22.42,85097.4930362117,10.6722,10.6722,10.6485,10.6485,85097.493
2009-06-11 15:10:00,22.42,22.44,22.29,22.29,236908.07799442892,10.6485,10.658,10.5867,10.5867,236908.078
2009-06-11 15:20:00,22.29,22.3,22.23,22.26,153064.0668523677,10.5867,10.5915,10.5582,10.5725,153064.0669
2009-06-11 15:30:00,22.26,22.26,22.14,22.19,281615.5988857939,10.5725,10.5725,10.5155,10.5392,281615.5989
2009-06-11 15:40:00,22.19,22.23,22.09,22.14,390947.07520891365,10.5392,10.5582,10.4917,10.5155,390947.0752
2009-06-11 15:50:00,22.14,22.21,22.07,22.12,570194.9860724234,10.5155,10.5487,10.4822,10.506,570194.9861
2009-06-12 09:30:00,22.16,22.21,22.06,22.09,259888.57938718665,10.525,10.5487,10.4775,10.4917,259888.5794
2009-06-12 09:40:00,22.09,22.25,22.02,22.14,134958.217270195,10.4917,10.5677,10.4585,10.5155,134958.2173
2009-06-12 09:50:00,22.14,22.22,22.06,22.22,163231.19777158776,10.5155,10.5535,10.4775,10.5535,163231.1978
2009-06-12 10:00:00,22.22,22.27,22.1,22.24,128551.5320334262,10.5535,10.5772,10.4965,10.563,128551.532
2009-06-12 10:10:00,22.24,22.27,22.21,22.22,166852.3676880223,10.563,10.5772,10.5487,10.5535,166852.3677
2009-06-12 10:20:00,22.21,22.36,22.21,22.25,172562.67409470753,10.5487,10.62,10.5487,10.5677,172562.6741
2009-06-12 10:30:00,22.26,22.31,22.25,22.31,42200.55710306407,10.5725,10.5962,10.5677,10.5962,42200.5571
2009-06-12 10:40:00,22.31,22.45,22.31,22.41,77158.77437325906,10.5962,10.6627,10.5962,10.6437,77158.7744
2009-06-12 10:50:00,22.41,22.57,22.4,22.46,117827.29805013927,10.6437,10.7197,10.639,10.6675,117827.2981
2009-06-12 11:00:00,22.46,22.46,22.27,22.27,94568.2451253482,10.6675,10.6675,10.5772,10.5772,94568.2451
2009-06-12 11:10:00,22.27,22.29,22.2,22.22,129805.0139275766,10.5772,10.5867,10.544,10.5535,129805.0139
2009-06-12 11:20:00,22.23,22.35,22.21,22.33,56963.78830083566,10.5582,10.6152,10.5487,10.6057,56963.7883
2009-06-12 11:30:00,22.32,22.33,22.18,22.19,63370.47353760446,10.601,10.6057,10.5345,10.5392,63370.4735
2009-06-12 11:40:00,22.19,22.25,22.12,22.19,67270.19498607243,10.5392,10.5677,10.506,10.5392,67270.195
2009-06-12 11:50:00,22.17,22.2,22.09,22.09,45682.45125348189,10.5297,10.544,10.4917,10.4917,45682.4513
2009-06-12 12:00:00,22.1,22.16,22.09,22.16,89972.14484679667,10.4965,10.525,10.4917,10.525,89972.1448
2009-06-12 12:10:00,22.16,22.21,22.14,22.18,119637.88300835656,10.525,10.5487,10.5155,10.5345,119637.883
2009-06-12 12:20:00,22.17,22.2,22.11,22.18,127576.6016713092,10.5297,10.544,10.5012,10.5345,127576.6017
2009-06-12 12:30:00,22.18,22.19,22.12,22.15,116155.98885793872,10.5345,10.5392,10.506,10.5202,116155.9889
2009-06-12 12:40:00,22.16,22.16,22.06,22.12,222423.3983286908,10.525,10.525,10.4775,10.506,222423.3983
2009-06-12 12:50:00,22.12,22.22,22.08,22.19,93036.21169916436,10.506,10.5535,10.487,10.5392,93036.2117
2009-06-12 13:00:00,22.19,22.25,22.11,22.11,126183.84401114206,10.5392,10.5677,10.5012,10.5012,126183.844
2009-06-12 13:10:00,22.12,22.23,22.11,22.14,91225.62674094707,10.506,10.5582,10.5012,10.5155,91225.6267
2009-06-12 13:20:00,22.17,22.24,22.16,22.24,57242.33983286908,10.5297,10.563,10.525,10.563,57242.3398
2009-06-12 13:30:00,22.24,22.25,22.18,22.18,73537.60445682451,10.563,10.5677,10.5345,10.5345,73537.6045
2009-06-12 13:40:00,22.19,22.24,22.13,22.21,248328.69080779943,10.5392,10.563,10.5107,10.5487,248328.6908
2009-06-12 13:50:00,22.21,22.25,22.21,22.24,51949.86072423399,10.5487,10.5677,10.5487,10.563,51949.8607
2009-06-12 14:00:00,22.24,22.29,22.21,22.26,56406.6852367688,10.563,10.5867,10.5487,10.5725,56406.6852
2009-06-12 14:10:00,22.25,22.25,22.14,22.24,66155.98885793872,10.5677,10.5677,10.5155,10.563,66155.9889
2009-06-12 14:20:00,22.24,22.27,22.15,22.21,47771.58774373259,10.563,10.5772,10.5202,10.5487,47771.5877
2009-06-12 14:30:00,22.21,22.24,22.16,22.17,48467.96657381616,10.5487,10.563,10.525,10.5297,48467.9666
2009-06-12 14:40:00,22.18,22.29,22.18,22.2,114066.85236768804,10.5345,10.5867,10.5345,10.544,114066.8524
2009-06-12 14:50:00,22.2,22.22,22.16,22.17,75348.1894150418,10.544,10.5535,10.525,10.5297,75348.1894
2009-06-12 15:00:00,22.17,22.27,22.17,22.27,71727.01949860725,10.5297,10.5772,10.5297,10.5772,71727.0195
2009-06-12 15:10:00,22.27,22.28,22.23,22.26,50557.10306406685,10.5772,10.582,10.5582,10.5725,50557.1031
2009-06-12 15:20:00,22.26,22.29,22.22,22.22,80222.84122562675,10.5725,10.5867,10.5535,10.5535,80222.8412
2009-06-12 15:30:00,22.22,22.24,22.08,22.11,128969.35933147631,10.5535,10.563,10.487,10.5012,128969.3593
2009-06-12 15:40:00,22.13,22.19,22.09,22.11,129944.28969359332,10.5107,10.5392,10.4917,10.5012,129944.2897
2009-06-12 15:50:00,22.11,22.22,22.11,22.21,233983.286908078,10.5012,10.5535,10.5012,10.5487,233983.2869
2009-06-15 09:30:00,22.06,22.06,21.88,21.9,170891.36490250696,10.4775,10.4775,10.392,10.4015,170891.3649
2009-06-15 09:40:00,21.91,21.98,21.88,21.91,153064.0668523677,10.4063,10.4395,10.392,10.4063,153064.0669
2009-06-15 09:50:00,21.91,21.95,21.9,21.95,103899.72144846796,10.4063,10.4252,10.4015,10.4252,103899.7214
2009-06-15 10:00:00,21.94,21.95,21.9,21.9,71169.9164345404,10.4205,10.4252,10.4015,10.4015,71169.9164
2009-06-15 10:10:00,21.9,21.91,21.9,21.9,137743.73259052925,10.4015,10.4063,10.4015,10.4015,137743.7326
2009-06-15 10:20:00,21.9,21.91,21.87,21.87,116991.643454039,10.4015,10.4063,10.3873,10.3873,116991.6435
2009-06-15 10:30:00,21.88,21.88,21.73,21.76,218662.9526462396,10.392,10.392,10.3208,10.335,218662.9526
2009-06-15 10:40:00,21.75,21.78,21.71,21.76,87186.6295264624,10.3303,10.3445,10.3113,10.335,87186.6295
2009-06-15 10:50:00,21.76,21.76,21.72,21.75,102228.41225626742,10.335,10.335,10.316,10.3303,102228.4123
2009-06-15 11:00:00,21.74,21.76,21.71,21.71,121169.9164345404,10.3255,10.335,10.3113,10.3113,121169.9164
2009-06-15 11:10:00,21.71,21.74,21.68,21.69,132172.70194986073,10.3113,10.3255,10.297,10.3018,132172.7019
2009-06-15 11:20:00,21.68,21.73,21.68,21.69,111420.61281337048,10.297,10.3208,10.297,10.3018,111420.6128
2009-06-15 11:30:00,21.69,21.76,21.69,21.75,87325.90529247912,10.3018,10.335,10.3018,10.3303,87325.9053
2009-06-15 11:40:00,21.76,21.78,21.71,21.72,64763.2311977716,10.335,10.3445,10.3113,10.316,64763.2312
2009-06-15 11:50:00,21.72,21.74,21.68,21.73,93454.03899721448,10.316,10.3255,10.297,10.3208,93454.039
2009-06-15 12:00:00,21.73,21.74,21.71,21.74,41504.178272980505,10.3208,10.3255,10.3113,10.3255,41504.1783
2009-06-15 12:10:00,21.75,21.76,21.7,21.71,65320.33426183844,10.3303,10.335,10.3065,10.3113,65320.3343
2009-06-15 12:20:00,21.71,21.74,21.7,21.71,55988.85793871867,10.3113,10.3255,10.3065,10.3113,55988.8579
2009-06-15 12:30:00,21.71,21.76,21.71,21.76,40807.79944289694,10.3113,10.335,10.3113,10.335,40807.7994
2009-06-15 12:40:00,21.77,21.83,21.75,21.75,73816.15598885794,10.3398,10.3683,10.3303,10.3303,73816.156
2009-06-15 12:50:00,21.75,21.78,21.61,21.69,322701.9498607243,10.3303,10.3445,10.2638,10.3018,322701.9499
2009-06-15 13:00:00,21.68,21.71,21.63,21.71,45682.45125348189,10.297,10.3113,10.2733,10.3113,45682.4513
2009-06-15 13:10:00,21.7,21.73,21.65,21.65,54178.2729805014,10.3065,10.3208,10.2828,10.2828,54178.273
2009-06-15 13:20:00,21.65,21.65,21.62,21.63,24791.08635097493,10.2828,10.2828,10.2685,10.2733,24791.0864
2009-06-15 13:30:00,21.63,21.63,21.56,21.59,72005.57103064067,10.2733,10.2733,10.24,10.2543,72005.571
2009-06-15 13:40:00,21.59,21.65,21.54,21.65,125208.91364902508,10.2543,10.2828,10.2305,10.2828,125208.9136
2009-06-15 13:50:00,21.66,21.69,21.65,21.68,28830.08356545961,10.2875,10.3018,10.2828,10.297,28830.0836
2009-06-15 14:00:00,21.68,21.71,21.65,21.66,49025.06963788301,10.297,10.3113,10.2828,10.2875,49025.0696
2009-06-15 14:10:00,21.66,21.66,21.55,21.65,110445.6824512535,10.2875,10.2875,10.2353,10.2828,110445.6825
2009-06-15 14:20:00,21.65,21.68,21.65,21.68,51392.75766016713,10.2828,10.297,10.2828,10.297,51392.7577
2009-06-15 14:30:00,21.67,21.68,21.6,21.63,58774.373259052925,10.2923,10.297,10.259,10.2733,58774.3733
2009-06-15 14:40:00,21.63,21.63,21.58,21.6,49582.172701949865,10.2733,10.2733,10.2495,10.259,49582.1727
2009-06-15 14:50:00,21.6,21.6,21.57,21.58,50417.82729805014,10.259,10.259,10.2448,10.2495,50417.8273
2009-06-15 15:00:00,21.58,21.6,21.57,21.6,70891.36490250696,10.2495,10.259,10.2448,10.259,70891.3649
2009-06-15 15:10:00,21.6,21.61,21.58,21.58,66155.98885793872,10.259,10.2638,10.2495,10.2495,66155.9889
2009-06-15 15:20:00,21.58,21.6,21.55,21.55,100000.0,10.2495,10.259,10.2353,10.2353,100000.0
2009-06-15 15:30:00,21.56,21.63,21.56,21.63,153899.721448468,10.24,10.2733,10.24,10.2733,153899.7214
2009-06-15 15:40:00,21.63,21.65,21.6,21.64,153064.0668523677,10.2733,10.2828,10.259,10.278,153064.0669
2009-06-15 15:50:00,21.64,21.65,21.57,21.59,344011.14206128137,10.278,10.2828,10.2448,10.2543,344011.1421
2009-06-16 09:30:00,21.75,21.8,21.47,21.55,90389.9721448468,10.3303,10.354,10.1973,10.2353,90389.9721
2009-06-16 09:40:00,21.54,21.6,21.5,21.57,64484.67966573816,10.2305,10.259,10.2115,10.2448,64484.6797
2009-06-16 09:50:00,21.57,21.58,21.5,21.58,249582.17270194984,10.2448,10.2495,10.2115,10.2495,249582.1727
2009-06-16 10:00:00,21.58,21.91,21.55,21.9,356824.51253481896,10.2495,10.4063,10.2353,10.4015,356824.5125
2009-06-16 10:10:00,21.91,21.93,21.82,21.89,134818.94150417828,10.4063,10.4157,10.3635,10.3968,134818.9415
2009-06-16 10:20:00,21.89,21.93,21.83,21.85,89136.49025069638,10.3968,10.4157,10.3683,10.3778,89136.4903
2009-06-16 10:30:00,21.85,21.91,21.82,21.91,81337.04735376046,10.3778,10.4063,10.3635,10.4063,81337.0474
2009-06-16 10:40:00,21.9,21.92,21.84,21.88,52228.41225626741,10.4015,10.411,10.373,10.392,52228.4123
2009-06-16 10:50:00,21.89,21.96,21.89,21.9,44289.69359331477,10.3968,10.43,10.3968,10.4015,44289.6936
2009-06-16 11:00:00,21.9,21.92,21.81,21.81,77019.49860724235,10.4015,10.411,10.3588,10.3588,77019.4986
2009-06-16 11:10:00,21.81,21.81,21.75,21.76,86072.4233983287,10.3588,10.3588,10.3303,10.335,86072.4234
2009-06-16 11:20:00,21.76,21.78,21.72,21.73,58077.99442896936,10.335,10.3445,10.316,10.3208,58077.9944
2009-06-16 11:30:00,21.73,21.75,21.59,21.73,165320.33426183846,10.3208,10.3303,10.2543,10.3208,165320.3343
2009-06-16 11:40:00,21.73,21.74,21.64,21.68,55849.58217270195,10.3208,10.3255,10.278,10.297,55849.5822
2009-06-16 11:50:00,21.68,21.7,21.62,21.63,38997.21448467967,10.297,10.3065,10.2685,10.2733,38997.2145
2009-06-16 12:00:00,21.62,21.71,21.61,21.71,40250.696378830085,10.2685,10.3113,10.2638,10.3113,40250.6964
2009-06-16 12:10:00,21.71,21.75,21.71,21.75,24233.98328690808,10.3113,10.3303,10.3113,10.3303,24233.9833
2009-06-16 12:20:00,21.75,21.75,21.71,21.73,37047.35376044569,10.3303,10.3303,10.3113,10.3208,37047.3538
2009-06-16 12:30:00,21.73,21.76,21.68,21.7,35097.4930362117,10.3208,10.335,10.297,10.3065,35097.493
2009-06-16 12:40:00,21.71,21.71,21.58,21.61,45264.62395543176,10.3113,10.3113,10.2495,10.2638,45264.624
2009-06-16 12:50:00,21.61,21.65,21.6,21.63,34958.21727019499,10.2638,10.2828,10.259,10.2733,34958.2173
2009-06-16 13:00:00,21.62,21.62,21.58,21.62,41922.00557103064,10.2685,10.2685,10.2495,10.2685,41922.0056
2009-06-16 13:10:00,21.62,21.62,21.56,21.6,33147.632311977715,10.2685,10.2685,10.24,10.259,33147.6323
2009-06-16 13:20:00,21.6,21.6,21.55,21.58,60027.85515320335,10.259,10.259,10.2353,10.2495,60027.8552
2009-06-16 13:30:00,21.58,21.6,21.56,21.59,42896.93593314764,10.2495,10.259,10.24,10.2543,42896.9359
2009-06-16 13:40:00,21.59,21.62,21.58,21.61,53899.72144846797,10.2543,10.2685,10.2495,10.2638,53899.7214
2009-06-16 13:50:00,21.6,21.6,21.58,21.59,61142.06128133705,10.259,10.259,10.2495,10.2543,61142.0613
2009-06-16 14:00:00,21.58,21.6,21.55,21.58,105153.2033426184,10.2495,10.259,10.2353,10.2495,105153.2033
2009-06-16 14:10:00,21.58,21.58,21.54,21.58,106545.96100278552,10.2495,10.2495,10.2305,10.2495,106545.961
2009-06-16 14:20:00,21.58,21.6,21.55,21.6,66573.81615598887,10.2495,10.259,10.2353,10.259,66573.8162
2009-06-16 14:30:00,21.6,21.64,21.55,21.64,94846.79665738162,10.259,10.278,10.2353,10.278,94846.7967
2009-06-16 14:40:00,21.63,21.73,21.6,21.72,121866.29526462396,10.2733,10.3208,10.259,10.316,121866.2953
2009-06-16 14:50:00,21.71,21.76,21.71,21.72,115041.78272980504,10.3113,10.335,10.3113,10.316,115041.7827
2009-06-16 15:00:00,21.73,21.73,21.66,21.7,170752.08913649025,10.3208,10.3208,10.2875,10.3065,170752.0891
2009-06-16 15:10:00,21.7,21.72,21.68,21.68,99860.72423398327,10.3065,10.316,10.297,10.297,99860.7242
2009-06-16 15:20:00,21.68,21.68,21.59,21.64,97771.5877437326,10.297,10.297,10.2543,10.278,97771.5877
2009-06-16 15:30:00,21.64,21.65,21.61,21.61,140111.42061281338,10.278,10.2828,10.2638,10.2638,140111.4206
2009-06-16 15:40:00,21.6,21.68,21.59,21.6,199721.44846796652,10.259,10.297,10.2543,10.259,199721.4485
2009-06-16 15:50:00,21.6,21.6,21.5,21.51,356406.6852367688,10.259,10.259,10.2115,10.2163,356406.6852
2009-06-17 09:30:00,21.48,21.95,21.48,21.91,106963.78830083566,10.202,10.4252,10.202,10.4063,106963.7883
2009-06-17 09:40:00,21.9,21.99,21.86,21.96,100000.0,10.4015,10.4442,10.3825,10.43,100000.0
2009-06-17 09:50:00,21.96,22.06,21.89,21.9,124651.81058495822,10.43,10.4775,10.3968,10.4015,124651.8106
2009-06-17 10:00:00,21.9,21.98,21.87,21.96,88857.93871866296,10.4015,10.4395,10.3873,10.43,88857.9387
2009-06-17 10:10:00,21.95,22.06,21.94,22.01,127994.42896935936,10.4252,10.4775,10.4205,10.4537,127994.429
2009-06-17 10:20:00,22.01,22.03,21.95,21.99,78830.08356545962,10.4537,10.4632,10.4252,10.4442,78830.0836
2009-06-17 10:30:00,21.99,22.02,21.73,21.85,241643.45403899724,10.4442,10.4585,10.3208,10.3778,241643.454
2009-06-17 10:40:00,21.86,21.91,21.78,21.88,111699.1643454039,10.3825,10.4063,10.3445,10.392,111699.1643
2009-06-17 10:50:00,21.88,21.92,21.86,21.91,55153.203342618384,10.392,10.411,10.3825,10.4063,55153.2033
2009-06-17 11:00:00,21.9,21.93,21.83,21.88,73119.77715877438,10.4015,10.4157,10.3683,10.392,73119.7772
2009-06-17 11:10:00,21.88,21.88,21.82,21.87,52089.1364902507,10.392,10.392,10.3635,10.3873,52089.1365
2009-06-17 11:20:00,21.87,21.91,21.86,21.89,52367.68802228413,10.3873,10.4063,10.3825,10.3968,52367.688
2009-06-17 11:30:00,21.9,21.98,21.89,21.96,109192.20055710307,10.4015,10.4395,10.3968,10.43,109192.2006
2009-06-17 11:40:00,21.96,22.01,21.96,22.01,75766.01671309193,10.43,10.4537,10.43,10.4537,75766.0167
2009-06-17 11:50:00,22.01,22.08,21.99,22.08,66713.09192200558,10.4537,10.487,10.4442,10.487,66713.0919
2009-06-17 12:00:00,22.08,22.09,22.01,22.04,89972.14484679667,10.487,10.4917,10.4537,10.468,89972.1448
2009-06-17 12:10:00,22.02,22.06,22.0,22.06,46518.10584958218,10.4585,10.4775,10.449,10.4775,46518.1058
2009-06-17 12:20:00,22.06,22.13,22.06,22.12,51253.48189415042,10.4775,10.5107,10.4775,10.506,51253.4819
2009-06-17 12:30:00,22.12,22.14,22.09,22.14,39415.04178272981,10.506,10.5155,10.4917,10.5155,39415.0418
2009-06-17 12:40:00,22.14,22.16,22.09,22.11,64902.50696378831,10.5155,10.525,10.4917,10.5012,64902.507
2009-06-17 12:50:00,22.12,22.12,22.1,22.11,28690.807799442897,10.506,10.506,10.4965,10.5012,28690.8078
2009-06-17 13:00:00,22.11,22.13,22.11,22.13,38440.11142061282,10.5012,10.5107,10.5012,10.5107,38440.1114
2009-06-17 13:10:00,22.12,22.16,22.11,22.13,39415.04178272981,10.506,10.525,10.5012,10.5107,39415.0418
2009-06-17 13:20:00,22.13,22.21,22.12,22.21,87743.73259052925,10.5107,10.5487,10.506,10.5487,87743.7326
2009-06-17 13:30:00,22.21,22.27,22.2,22.27,150000.0,10.5487,10.5772,10.544,10.5772,150000.0
2009-06-17 13:40:00,22.27,22.31,22.24,22.3,82172.70194986073,10.5772,10.5962,10.563,10.5915,82172.7019
2009-06-17 13:50:00,22.29,22.32,22.27,22.3,72562.67409470753,10.5867,10.601,10.5772,10.5915,72562.6741
2009-06-17 14:00:00,22.31,22.31,22.21,22.24,96796.6573816156,10.5962,10.5962,10.5487,10.563,96796.6574
2009-06-17 14:10:00,22.24,22.28,22.2,22.21,102646.23955431757,10.563,10.582,10.544,10.5487,102646.2396
2009-06-17 14:20:00,22.21,22.27,22.19,22.25,49164.34540389972,10.5487,10.5772,10.5392,10.5677,49164.3454
2009-06-17 14:30:00,22.25,22.26,22.19,22.23,87325.90529247912,10.5677,10.5725,10.5392,10.5582,87325.9053
2009-06-17 14:40:00,22.23,22.23,22.14,22.16,151114.20612813372,10.5582,10.5582,10.5155,10.525,151114.2061
2009-06-17 14:50:00,22.16,22.22,22.16,22.19,89554.31754874652,10.525,10.5535,10.525,10.5392,89554.3175
2009-06-17 15:00:00,22.19,22.21,22.15,22.18,131337.04735376046,10.5392,10.5487,10.5202,10.5345,131337.0474
2009-06-17 15:10:00,22.18,22.23,22.14,22.2,145543.1754874652,10.5345,10.5582,10.5155,10.544,145543.1755
2009-06-17 15:20:00,22.2,22.26,22.16,22.18,177437.3259052925,10.544,10.5725,10.525,10.5345,177437.3259
2009-06-17 15:30:00,22.16,22.19,22.1,22.19,149721.44846796658,10.525,10.5392,10.4965,10.5392,149721.4485
2009-06-17 15:40:00,22.18,22.23,22.11,22.16,236768.80222841227,10.5345,10.5582,10.5012,10.525,236768.8022
2009-06-17 15:50:00,22.16,22.16,22.07,22.11,395403.8997214485,10.525,10.525,10.4822,10.5012,395403.8997
2009-06-18 09:30:00,22.17,22.18,21.92,21.99,112952.64623955432,10.5297,10.5345,10.411,10.4442,112952.6462
2009-06-18 09:40:00,22.0,22.19,21.94,22.17,67548.74651810585,10.449,10.5392,10.4205,10.5297,67548.7465
2009-06-18 09:50:00,22.17,22.3,22.13,22.28,50000.0,10.5297,10.5915,10.5107,10.582,50000.0
2009-06-18 10:00:00,22.29,22.36,22.24,22.35,58077.99442896936,10.5867,10.62,10.563,10.6152,58077.9944
2009-06-18 10:10:00,22.35,22.38,22.32,22.33,72005.57103064067,10.6152,10.6295,10.601,10.6057,72005.571
2009-06-18 10:20:00,22.33,22.37,22.32,22.37,48746.51810584959,10.6057,10.6247,10.601,10.6247,48746.5181
2009-06-18 10:30:00,22.37,22.47,22.36,22.47,88857.93871866296,10.6247,10.6722,10.62,10.6722,88857.9387
2009-06-18 10:40:00,22.46,22.53,22.45,22.5,86908.07799442897,10.6675,10.7007,10.6627,10.6865,86908.078
2009-06-18 10:50:00,22.49,22.52,22.44,22.44,44707.5208913649,10.6817,10.696,10.658,10.658,44707.5209
2009-06-18 11:00:00,22.45,22.5,22.41,22.44,54456.82451253482,10.6627,10.6865,10.6437,10.658,54456.8245
2009-06-18 11:10:00,22.45,22.49,22.39,22.48,87186.6295264624,10.6627,10.6817,10.6342,10.677,87186.6295
2009-06-18 11:20:00,22.47,22.47,22.39,22.4,26601.671309192203,10.6722,10.6722,10.6342,10.639,26601.6713
2009-06-18 11:30:00,22.4,22.42,22.35,22.41,79108.63509749304,10.639,10.6485,10.6152,10.6437,79108.6351
2009-06-18 11:40:00,22.41,22.42,22.36,22.37,84261.83844011143,10.6437,10.6485,10.62,10.6247,84261.8384
2009-06-18 11:50:00,22.39,22.4,22.32,22.39,67688.02228412256,10.6342,10.639,10.601,10.6342,67688.0223
2009-06-18 12:00:00,22.38,22.39,22.28,22.32,161142.06128133705,10.6295,10.6342,10.582,10.601,161142.0613
2009-06-18 12:10:00,22.32,22.35,22.3,22.32,28830.08356545961,10.601,10.6152,10.5915,10.601,28830.0836
2009-06-18 12:20:00,22.32,22.39,22.31,22.39,84540.38997214485,10.601,10.6342,10.5962,10.6342,84540.39
2009-06-18 12:30:00,22.39,22.42,22.37,22.4,77855.15320334262,10.6342,10.6485,10.6247,10.639,77855.1532
2009-06-18 12:40:00,22.4,22.41,22.35,22.41,70891.36490250696,10.639,10.6437,10.6152,10.6437,70891.3649
2009-06-18 12:50:00,22.4,22.44,22.39,22.43,67966.57381615599,10.639,10.658,10.6342,10.6532,67966.5738
2009-06-18 13:00:00,22.44,22.47,22.42,22.45,52924.791086350975,10.658,10.6722,10.6485,10.6627,52924.7911
2009-06-18 13:10:00,22.45,22.49,22.45,22.45,49582.172701949865,10.6627,10.6817,10.6627,10.6627,49582.1727
2009-06-18 13:20:00,22.46,22.55,22.46,22.55,76323.11977715878,10.6675,10.7102,10.6675,10.7102,76323.1198
2009-06-18 13:30:00,22.56,22.59,22.52,22.53,127715.87743732592,10.715,10.7292,10.696,10.7007,127715.8774
2009-06-18 13:40:00,22.54,22.58,22.53,22.56,106685.23676880224,10.7055,10.7245,10.7007,10.715,106685.2368
2009-06-18 13:50:00,22.57,22.58,22.54,22.54,54317.54874651811,10.7197,10.7245,10.7055,10.7055,54317.5487
2009-06-18 14:00:00,22.55,22.56,22.53,22.55,52506.96378830084,10.7102,10.715,10.7007,10.7102,52506.9638
2009-06-18 14:10:00,22.55,22.58,22.53,22.57,95682.4512534819,10.7102,10.7245,10.7007,10.7197,95682.4513
2009-06-18 14:20:00,22.58,22.59,22.52,22.59,49582.172701949865,10.7245,10.7292,10.696,10.7292,49582.1727
2009-06-18 14:30:00,22.59,22.6,22.55,22.57,87047.3537604457,10.7292,10.734,10.7102,10.7197,87047.3538
2009-06-18 14:40:00,22.57,22.66,22.55,22.62,155988.85793871866,10.7197,10.7625,10.7102,10.7435,155988.8579
2009-06-18 14:50:00,22.63,22.66,22.61,22.66,87743.73259052925,10.7482,10.7625,10.7387,10.7625,87743.7326
2009-06-18 15:00:00,22.66,22.7,22.64,22.67,114484.67966573816,10.7625,10.7815,10.753,10.7672,114484.6797
2009-06-18 15:10:00,22.67,22.74,22.65,22.7,137743.73259052925,10.7672,10.8005,10.7577,10.7815,137743.7326
2009-06-18 15:20:00,22.7,22.72,22.65,22.7,83844.01114206128,10.7815,10.791,10.7577,10.7815,83844.0111
2009-06-18 15:30:00,22.7,22.7,22.65,22.67,133983.286908078,10.7815,10.7815,10.7577,10.7672,133983.2869
2009-06-18 15:40:00,22.67,22.7,22.6,22.62,267130.91922005574,10.7672,10.7815,10.734,10.7435,267130.9192
2009-06-18 15:50:00,22.62,22.64,22.56,22.61,327994.4289693594,10.7435,10.753,10.715,10.7387,327994.429
2009-06-19 09:30:00,22.83,22.93,22.42,22.88,1257660.1671309194,10.8432,10.8907,10.6485,10.867,1257660.1671
2009-06-19 09:40:00,22.88,22.94,22.72,22.94,70612.81337047354,10.867,10.8955,10.791,10.8955,70612.8134
2009-06-19 09:50:00,22.94,22.96,22.87,22.95,75626.74094707522,10.8955,10.905,10.8622,10.9002,75626.7409
2009-06-19 10:00:00,22.95,22.95,22.85,22.86,145264.62395543177,10.9002,10.9002,10.8527,10.8575,145264.624
2009-06-19 10:10:00,22.87,22.91,22.8,22.84,101532.03342618384,10.8622,10.8812,10.829,10.848,101532.0334
2009-06-19 10:20:00,22.84,22.94,22.84,22.94,80919.2200557103,10.848,10.8955,10.848,10.8955,80919.2201
2009-06-19 10:30:00,22.94,22.95,22.85,22.86,137465.18105849583,10.8955,10.9002,10.8527,10.8575,137465.1811
2009-06-19 10:40:00,22.87,22.88,22.8,22.87,69777.15877437327,10.8622,10.867,10.829,10.8622,69777.1588
2009-06-19 10:50:00,22.87,22.87,22.8,22.82,70752.08913649025,10.8622,10.8622,10.829,10.8385,70752.0891
2009-06-19 11:00:00,22.82,22.89,22.82,22.83,73955.43175487466,10.8385,10.8717,10.8385,10.8432,73955.4318
2009-06-19 11:10:00,22.83,22.83,22.77,22.77,56824.51253481895,10.8432,10.8432,10.8147,10.8147,56824.5125
2009-06-19 11:20:00,22.77,22.83,22.77,22.78,39693.59331476323,10.8147,10.8432,10.8147,10.8195,39693.5933
2009-06-19 11:30:00,22.78,22.83,22.77,22.78,77298.05013927577,10.8195,10.8432,10.8147,10.8195,77298.0501
2009-06-19 11:40:00,22.77,22.8,22.71,22.71,132729.80501392757,10.8147,10.829,10.7862,10.7862,132729.805
2009-06-19 11:50:00,22.71,22.76,22.7,22.76,34401.114206128135,10.7862,10.81,10.7815,10.81,34401.1142
2009-06-19 12:00:00,22.76,22.8,22.75,22.77,47214.484679665744,10.81,10.829,10.8052,10.8147,47214.4847
2009-06-19 12:10:00,22.77,22.78,22.72,22.75,62813.37047353761,10.8147,10.8195,10.791,10.8052,62813.3705
2009-06-19 12:20:00,22.75,22.75,22.63,22.65,46935.93314763231,10.8052,10.8052,10.7482,10.7577,46935.9331
2009-06-19 12:30:00,22.66,22.66,22.57,22.57,63927.57660167131,10.7625,10.7625,10.7197,10.7197,63927.5766
2009-06-19 12:40:00,22.57,22.62,22.57,22.62,51114.20612813371,10.7197,10.7435,10.7197,10.7435,51114.2061
2009-06-19 12:50:00,22.62,22.62,22.52,22.55,108774.37325905293,10.7435,10.7435,10.696,10.7102,108774.3733
2009-06-19 13:00:00,22.54,22.61,22.54,22.6,154456.82451253483,10.7055,10.7387,10.7055,10.734,154456.8245
2009-06-19 13:10:00,22.6,22.62,22.6,22.6,65598.88579387187,10.734,10.7435,10.734,10.734,65598.8858
2009-06-19 13:20:00,22.6,22.61,22.6,22.61,83426.18384401115,10.734,10.7387,10.734,10.7387,83426.1838
2009-06-19 13:30:00,22.61,22.7,22.6,22.7,67130.91922005572,10.7387,10.7815,10.734,10.7815,67130.9192
2009-06-19 13:40:00,22.7,22.7,22.6,22.61,68802.22841225627,10.7815,10.7815,10.734,10.7387,68802.2284
2009-06-19 13:50:00,22.62,22.71,22.62,22.65,67548.74651810585,10.7435,10.7862,10.7435,10.7577,67548.7465
2009-06-19 14:00:00,22.65,22.69,22.64,22.65,64206.12813370474,10.7577,10.7767,10.753,10.7577,64206.1281
2009-06-19 14:10:00,22.65,22.67,22.63,22.63,61281.337047353765,10.7577,10.7672,10.7482,10.7482,61281.337
2009-06-19 14:20:00,22.64,22.65,22.6,22.6,73676.88022284122,10.753,10.7577,10.734,10.734,73676.8802
2009-06-19 14:30:00,22.6,22.65,22.6,22.61,77715.87743732591,10.734,10.7577,10.734,10.7387,77715.8774
2009-06-19 14:40:00,22.61,22.65,22.6,22.64,53621.16991643454,10.7387,10.7577,10.734,10.753,53621.1699
2009-06-19 14:50:00,22.63,22.7,22.62,22.65,76880.22284122564,10.7482,10.7815,10.7435,10.7577,76880.2228
2009-06-19 15:00:00,22.66,22.7,22.62,22.64,82033.42618384401,10.7625,10.7815,10.7435,10.753,82033.4262
2009-06-19 15:10:00,22.64,22.74,22.62,22.73,86211.69916434541,10.753,10.8005,10.7435,10.7957,86211.6992
2009-06-19 15:20:00,22.73,22.77,22.68,22.77,101392.75766016712,10.7957,10.8147,10.772,10.8147,101392.7577
2009-06-19 15:30:00,22.77,22.79,22.75,22.77,134122.56267409472,10.8147,10.8242,10.8052,10.8147,134122.5627
2009-06-19 15:40:00,22.77,22.81,22.72,22.76,159192.20055710306,10.8147,10.8337,10.791,10.81,159192.2006
2009-06-19 15:50:00,22.77,22.77,22.69,22.71,242618.38440111425,10.8147,10.8147,10.7767,10.7862,242618.3844
2009-06-22 09:30:00,22.51,22.61,22.27,22.27,112813.3704735376,10.6912,10.7387,10.5772,10.5772,112813.3705
2009-06-22 09:40:00,22.27,22.29,22.15,22.19,181197.7715877437,10.5772,10.5867,10.5202,10.5392,181197.7716
2009-06-22 09:50:00,22.2,22.24,22.12,22.21,89832.86908077994,10.544,10.563,10.506,10.5487,89832.8691
2009-06-22 10:00:00,22.2,22.21,21.78,22.06,598885.7938718663,10.544,10.5487,10.3445,10.4775,598885.7939
2009-06-22 10:10:00,22.04,22.14,22.02,22.09,55571.03064066853,10.468,10.5155,10.4585,10.4917,55571.0306
2009-06-22 10:20:00,22.08,22.09,21.94,21.96,74930.36211699164,10.487,10.4917,10.4205,10.43,74930.3621
2009-06-22 10:30:00,21.96,21.98,21.91,21.96,41643.45403899722,10.43,10.4395,10.4063,10.43,41643.454
2009-06-22 10:40:00,21.95,21.96,21.9,21.96,30362.116991643456,10.4252,10.43,10.4015,10.43,30362.117
2009-06-22 10:50:00,21.96,21.97,21.93,21.97,38161.55988857939,10.43,10.4347,10.4157,10.4347,38161.5599
2009-06-22 11:00:00,21.97,21.98,21.93,21.96,27855.15320334262,10.4347,10.4395,10.4157,10.43,27855.1532
2009-06-22 11:10:00,21.96,22.01,21.93,21.99,87325.90529247912,10.43,10.4537,10.4157,10.4442,87325.9053
2009-06-22 11:20:00,22.0,22.06,21.99,22.04,47771.58774373259,10.449,10.4775,10.4442,10.468,47771.5877
2009-06-22 11:30:00,22.04,22.06,21.97,22.01,80222.84122562675,10.468,10.4775,10.4347,10.4537,80222.8412
2009-06-22 11:40:00,22.02,22.09,21.99,22.0,47493.03621169917,10.4585,10.4917,10.4442,10.449,47493.0362
2009-06-22 11:50:00,21.99,22.06,21.98,22.05,52506.96378830084,10.4442,10.4775,10.4395,10.4727,52506.9638
2009-06-22 12:00:00,22.05,22.09,22.01,22.04,41643.45403899722,10.4727,10.4917,10.4537,10.468,41643.454
2009-06-22 12:10:00,22.04,22.08,22.04,22.05,35654.596100278555,10.468,10.487,10.468,10.4727,35654.5961
2009-06-22 12:20:00,22.06,22.08,22.01,22.05,72562.67409470753,10.4775,10.487,10.4537,10.4727,72562.6741
2009-06-22 12:30:00,22.06,22.07,22.02,22.07,114902.50696378831,10.4775,10.4822,10.4585,10.4822,114902.507
2009-06-22 12:40:00,22.07,22.07,22.02,22.02,62116.99164345404,10.4822,10.4822,10.4585,10.4585,62116.9916
2009-06-22 12:50:00,22.02,22.06,22.01,22.05,22005.57103064067,10.4585,10.4775,10.4537,10.4727,22005.571
2009-06-22 13:00:00,22.06,22.06,22.04,22.06,19916.43454038997,10.4775,10.4775,10.468,10.4775,19916.4345
2009-06-22 13:10:00,22.06,22.06,21.97,22.0,29944.28969359332,10.4775,10.4775,10.4347,10.449,29944.2897
2009-06-22 13:20:00,21.99,22.0,21.95,21.99,47632.31197771588,10.4442,10.449,10.4252,10.4442,47632.312
2009-06-22 13:30:00,21.99,22.02,21.97,22.01,100278.55153203344,10.4442,10.4585,10.4347,10.4537,100278.5515
2009-06-22 13:40:00,22.01,22.03,21.96,22.01,111838.4401114206,10.4537,10.4632,10.43,10.4537,111838.4401
2009-06-22 13:50:00,22.01,22.01,21.93,21.98,51392.75766016713,10.4537,10.4537,10.4157,10.4395,51392.7577
2009-06-22 14:00:00,21.96,22.01,21.93,22.01,68245.12534818942,10.43,10.4537,10.4157,10.4537,68245.1253
2009-06-22 14:10:00,22.01,22.01,21.96,22.01,52785.51532033426,10.4537,10.4537,10.43,10.4537,52785.5153
2009-06-22 14:20:00,22.0,22.02,21.94,21.96,125069.63788300836,10.449,10.4585,10.4205,10.43,125069.6379
2009-06-22 14:30:00,21.95,22.04,21.92,22.02,76601.6713091922,10.4252,10.468,10.411,10.4585,76601.6713
2009-06-22 14:40:00,22.01,22.04,21.97,22.02,54456.82451253482,10.4537,10.468,10.4347,10.4585,54456.8245
2009-06-22 14:50:00,22.02,22.02,21.98,21.99,71030.64066852369,10.4585,10.4585,10.4395,10.4442,71030.6407
2009-06-22 15:00:00,21.99,22.06,21.99,22.04,281476.3231197772,10.4442,10.4775,10.4442,10.468,281476.3231
2009-06-22 15:10:00,22.04,22.09,22.04,22.08,427994.4289693594,10.468,10.4917,10.468,10.487,427994.429
2009-06-22 15:20:00,22.08,22.11,22.05,22.11,118802.22841225629,10.487,10.5012,10.4727,10.5012,118802.2284
2009-06-22 15:30:00,22.1,22.14,22.04,22.14,179387.18662952646,10.4965,10.5155,10.468,10.5155,179387.1866
2009-06-22 15:40:00,22.13,22.15,22.09,22.14,258077.99442896937,10.5107,10.5202,10.4917,10.5155,258077.9944
2009-06-22 15:50:00,22.14,22.16,22.04,22.06,519080.7799442897,10.5155,10.525,10.468,10.4775,519080.7799
2009-06-23 09:30:00,22.16,22.16,21.8,21.87,223955.43175487468,10.525,10.525,10.354,10.3873,223955.4318
2009-06-23 09:40:00,21.88,21.97,21.86,21.9,58356.54596100279,10.392,10.4347,10.3825,10.4015,58356.546
2009-06-23 09:50:00,21.88,22.01,21.86,22.01,58495.8217270195,10.392,10.4537,10.3825,10.4537,58495.8217
2009-06-23 10:00:00,21.98,21.98,21.9,21.9,64623.95543175488,10.4395,10.4395,10.4015,10.4015,64623.9554
2009-06-23 10:10:00,21.9,21.92,21.87,21.89,53621.16991643454,10.4015,10.411,10.3873,10.3968,53621.1699
2009-06-23 10:20:00,21.9,21.99,21.9,21.99,30501.392757660167,10.4015,10.4442,10.4015,10.4442,30501.3928
2009-06-23 10:30:00,22.0,22.01,21.92,21.93,43871.86629526463,10.449,10.4537,10.411,10.4157,43871.8663
2009-06-23 10:40:00,21.94,21.94,21.86,21.88,132311.97771587744,10.4205,10.4205,10.3825,10.392,132311.9777
2009-06-23 10:50:00,21.88,21.9,21.85,21.87,160584.9582172702,10.392,10.4015,10.3778,10.3873,160584.9582
2009-06-23 11:00:00,21.86,21.88,21.86,21.87,92200.55710306409,10.3825,10.392,10.3825,10.3873,92200.5571
2009-06-23 11:10:00,21.86,21.88,21.84,21.88,53899.72144846797,10.3825,10.392,10.373,10.392,53899.7214
2009-06-23 11:20:00,21.88,21.9,21.85,21.85,48607.24233983287,10.392,10.4015,10.3778,10.3778,48607.2423
2009-06-23 11:30:00,21.85,21.89,21.79,21.83,118245.12534818942,10.3778,10.3968,10.3493,10.3683,118245.1253
2009-06-23 11:40:00,21.82,21.86,21.81,21.86,59192.20055710307,10.3635,10.3825,10.3588,10.3825,59192.2006
2009-06-23 11:50:00,21.86,21.87,21.79,21.84,38300.8356545961,10.3825,10.3873,10.3493,10.373,38300.8357
2009-06-23 12:00:00,21.84,21.86,21.83,21.86,45264.62395543176,10.373,10.3825,10.3683,10.3825,45264.624
2009-06-23 12:10:00,21.85,21.87,21.81,21.83,56685.23676880224,10.3778,10.3873,10.3588,10.3683,56685.2368
2009-06-23 12:20:00,21.83,21.85,21.81,21.82,58913.64902506965,10.3683,10.3778,10.3588,10.3635,58913.649
2009-06-23 12:30:00,21.81,21.82,21.77,21.77,90111.42061281338,10.3588,10.3635,10.3398,10.3398,90111.4206
2009-06-23 12:40:00,21.77,21.78,21.73,21.77,141225.62674094707,10.3398,10.3445,10.3208,10.3398,141225.6267
2009-06-23 12:50:00,21.77,21.79,21.75,21.76,24233.98328690808,10.3398,10.3493,10.3303,10.335,24233.9833
2009-06-23 13:00:00,21.77,21.81,21.75,21.8,169637.88300835656,10.3398,10.3588,10.3303,10.354,169637.883
2009-06-23 13:10:00,21.81,21.84,21.81,21.84,31476.32311977716,10.3588,10.373,10.3588,10.373,31476.3231
2009-06-23 13:20:00,21.84,21.87,21.76,21.76,64066.85236768803,10.373,10.3873,10.335,10.335,64066.8524
2009-06-23 13:30:00,21.76,21.81,21.76,21.78,50974.930362117,10.335,10.3588,10.335,10.3445,50974.9304
2009-06-23 13:40:00,21.78,21.78,21.75,21.78,30919.22005571031,10.3445,10.3445,10.3303,10.3445,30919.2201
2009-06-23 13:50:00,21.77,21.78,21.75,21.75,23676.880222841228,10.3398,10.3445,10.3303,10.3303,23676.8802
2009-06-23 14:00:00,21.76,21.79,21.73,21.79,59192.20055710307,10.335,10.3493,10.3208,10.3493,59192.2006
2009-06-23 14:10:00,21.79,21.83,21.78,21.83,37604.45682451253,10.3493,10.3683,10.3445,10.3683,37604.4568
2009-06-23 14:20:00,21.82,21.82,21.78,21.78,23955.43175487465,10.3635,10.3635,10.3445,10.3445,23955.4318
2009-06-23 14:30:00,21.78,21.81,21.76,21.78,79944.28969359332,10.3445,10.3588,10.335,10.3445,79944.2897
2009-06-23 14:40:00,21.78,21.8,21.76,21.78,55153.203342618384,10.3445,10.354,10.335,10.3445,55153.2033
2009-06-23 14:50:00,21.78,21.83,21.78,21.83,45821.72701949861,10.3445,10.3683,10.3445,10.3683,45821.727
2009-06-23 15:00:00,21.83,21.83,21.81,21.81,41086.35097493036,10.3683,10.3683,10.3588,10.3588,41086.351
2009-06-23 15:10:00,21.82,21.86,21.8,21.84,49721.44846796658,10.3635,10.3825,10.354,10.373,49721.4485
2009-06-23 15:20:00,21.84,21.86,21.81,21.86,99442.89693593315,10.373,10.3825,10.3588,10.3825,99442.8969
2009-06-23 15:30:00,21.85,21.87,21.81,21.85,103481.89415041784,10.3778,10.3873,10.3588,10.3778,103481.8942
2009-06-23 15:40:00,21.86,21.98,21.84,21.98,193314.76323119772,10.3825,10.4395,10.373,10.4395,193314.7632
2009-06-23 15:50:00,21.97,21.98,21.89,21.9,299025.06963788305,10.4347,10.4395,10.3968,10.4015,299025.0696
2009-06-24 09:30:00,22.1,22.19,21.7,21.83,164066.85236768803,10.4965,10.5392,10.3065,10.3683,164066.8524
2009-06-24 09:40:00,21.85,21.85,21.73,21.78,129944.28969359332,10.3778,10.3778,10.3208,10.3445,129944.2897
2009-06-24 09:50:00,21.78,21.86,21.76,21.8,77298.05013927577,10.3445,10.3825,10.335,10.354,77298.0501
2009-06-24 10:00:00,21.79,21.91,21.77,21.91,106685.23676880224,10.3493,10.4063,10.3398,10.4063,106685.2368
2009-06-24 10:10:00,21.91,21.92,21.83,21.83,78830.08356545962,10.4063,10.411,10.3683,10.3683,78830.0836
2009-06-24 10:20:00,21.83,21.85,21.82,21.85,91922.00557103063,10.3683,10.3778,10.3635,10.3778,91922.0056
2009-06-24 10:30:00,21.85,21.86,21.81,21.83,47632.31197771588,10.3778,10.3825,10.3588,10.3683,47632.312
2009-06-24 10:40:00,21.82,21.87,21.78,21.86,136211.69916434542,10.3635,10.3873,10.3445,10.3825,136211.6992
2009-06-24 10:50:00,21.86,21.86,21.83,21.83,66573.81615598887,10.3825,10.3825,10.3683,10.3683,66573.8162
2009-06-24 11:00:00,21.84,21.85,21.81,21.83,40250.696378830085,10.373,10.3778,10.3588,10.3683,40250.6964
2009-06-24 11:10:00,21.83,21.85,21.83,21.83,34958.21727019499,10.3683,10.3778,10.3683,10.3683,34958.2173
2009-06-24 11:20:00,21.83,21.87,21.83,21.87,94986.07242339832,10.3683,10.3873,10.3683,10.3873,94986.0724
2009-06-24 11:30:00,21.87,21.88,21.86,21.86,140111.42061281338,10.3873,10.392,10.3825,10.3825,140111.4206
2009-06-24 11:40:00,21.86,21.89,21.86,21.89,97214.48467966574,10.3825,10.3968,10.3825,10.3968,97214.4847
2009-06-24 11:50:00,21.89,21.93,21.89,21.93,25069.63788300836,10.3968,10.4157,10.3968,10.4157,25069.6379
2009-06-24 12:00:00,21.93,21.96,21.93,21.93,140389.9721448468,10.4157,10.43,10.4157,10.4157,140389.9721
2009-06-24 12:10:00,21.93,21.93,21.91,21.92,14763.231197771587,10.4157,10.4157,10.4063,10.411,14763.2312
2009-06-24 12:20:00,21.93,21.95,21.92,21.93,36350.97493036212,10.4157,10.4252,10.411,10.4157,36350.9749
2009-06-24 12:30:00,21.94,21.94,21.91,21.91,79944.28969359332,10.4205,10.4205,10.4063,10.4063,79944.2897
2009-06-24 12:40:00,21.91,21.92,21.89,21.9,75766.01671309193,10.4063,10.411,10.3968,10.4015,75766.0167
2009-06-24 12:50:00,21.9,21.91,21.88,21.89,89554.31754874652,10.4015,10.4063,10.392,10.3968,89554.3175
2009-06-24 13:00:00,21.89,21.91,21.89,21.91,131476.32311977717,10.3968,10.4063,10.3968,10.4063,131476.3231
2009-06-24 13:10:00,21.91,21.92,21.88,21.89,81476.32311977717,10.4063,10.411,10.392,10.3968,81476.3231
2009-06-24 13:20:00,21.9,21.91,21.89,21.89,62534.818941504185,10.4015,10.4063,10.3968,10.3968,62534.8189
2009-06-24 13:30:00,21.9,21.91,21.88,21.91,33286.908077994434,10.4015,10.4063,10.392,10.4063,33286.9081
2009-06-24 13:40:00,21.91,21.91,21.88,21.88,57660.16713091922,10.4063,10.4063,10.392,10.392,57660.1671
2009-06-24 13:50:00,21.89,21.91,21.88,21.88,38579.38718662953,10.3968,10.4063,10.392,10.392,38579.3872
2009-06-24 14:00:00,21.88,21.9,21.88,21.88,21587.74373259053,10.392,10.4015,10.392,10.392,21587.7437
2009-06-24 14:10:00,21.9,21.91,21.83,21.86,96796.6573816156,10.4015,10.4063,10.3683,10.3825,96796.6574
2009-06-24 14:20:00,21.86,21.89,21.81,21.85,126740.94707520893,10.3825,10.3968,10.3588,10.3778,126740.9471
2009-06-24 14:30:00,21.84,21.85,21.76,21.8,178272.98050139277,10.373,10.3778,10.335,10.354,178272.9805
2009-06-24 14:40:00,21.8,21.84,21.75,21.78,234958.217270195,10.354,10.373,10.3303,10.3445,234958.2173
2009-06-24 14:50:00,21.78,21.81,21.78,21.78,59052.92479108636,10.3445,10.3588,10.3445,10.3445,59052.9248
2009-06-24 15:00:00,21.78,21.81,21.72,21.75,101949.860724234,10.3445,10.3588,10.316,10.3303,101949.8607
2009-06-24 15:10:00,21.76,21.77,21.71,21.73,165877.4373259053,10.335,10.3398,10.3113,10.3208,165877.4373
2009-06-24 15:20:00,21.73,21.78,21.72,21.78,102785.51532033426,10.3208,10.3445,10.316,10.3445,102785.5153
2009-06-24 15:30:00,21.78,21.84,21.78,21.81,145125.34818941506,10.3445,10.373,10.3445,10.3588,145125.3482
2009-06-24 15:40:00,21.81,21.84,21.75,21.82,137047.3537604457,10.3588,10.373,10.3303,10.3635,137047.3538
2009-06-24 15:50:00,21.82,21.86,21.78,21.86,402646.2395543176,10.3635,10.3825,10.3445,10.3825,402646.2396
2009-06-25 09:30:00,21.75,21.97,21.64,21.82,67548.74651810585,10.3303,10.4347,10.278,10.3635,67548.7465
2009-06-25 09:40:00,21.83,21.84,21.75,21.77,87047.3537604457,10.3683,10.373,10.3303,10.3398,87047.3538
2009-06-25 09:50:00,21.78,21.96,21.76,21.94,41643.45403899722,10.3445,10.43,10.335,10.4205,41643.454
2009-06-25 10:00:00,21.94,22.03,21.93,21.94,44568.24512534819,10.4205,10.4632,10.4157,10.4205,44568.2451
2009-06-25 10:10:00,21.94,22.03,21.91,22.03,49303.621169916434,10.4205,10.4632,10.4063,10.4632,49303.6212
2009-06-25 10:20:00,22.04,22.05,22.0,22.03,31615.598885793872,10.468,10.4727,10.449,10.4632,31615.5989
2009-06-25 10:30:00,22.04,22.08,21.99,22.04,36350.97493036212,10.468,10.487,10.4442,10.468,36350.9749
2009-06-25 10:40:00,22.05,22.06,21.97,21.99,25069.63788300836,10.4727,10.4775,10.4347,10.4442,25069.6379
2009-06-25 10:50:00,21.99,22.04,21.96,21.96,36490.25069637883,10.4442,10.468,10.43,10.43,36490.2507
2009-06-25 11:00:00,21.96,22.06,21.96,22.05,45961.00278551533,10.43,10.4775,10.43,10.4727,45961.0028
2009-06-25 11:10:00,22.06,22.08,22.01,22.08,47353.760445682456,10.4775,10.487,10.4537,10.487,47353.7604
2009-06-25 11:20:00,22.08,22.16,22.04,22.16,36350.97493036212,10.487,10.525,10.468,10.525,36350.9749
2009-06-25 11:30:00,22.17,22.3,22.16,22.3,88997.21448467967,10.5297,10.5915,10.525,10.5915,88997.2145
2009-06-25 11:40:00,22.31,22.35,22.26,22.33,37186.6295264624,10.5962,10.6152,10.5725,10.6057,37186.6295
2009-06-25 11:50:00,22.34,22.5,22.33,22.49,75069.63788300836,10.6105,10.6865,10.6057,10.6817,75069.6379
2009-06-25 12:00:00,22.5,22.56,22.47,22.52,84122.56267409472,10.6865,10.715,10.6722,10.696,84122.5627
2009-06-25 12:10:00,22.52,22.54,22.49,22.54,64066.85236768803,10.696,10.7055,10.6817,10.7055,64066.8524
2009-06-25 12:20:00,22.52,22.56,22.52,22.54,81615.59888579388,10.696,10.715,10.696,10.7055,81615.5989
2009-06-25 12:30:00,22.54,22.56,22.49,22.51,31476.32311977716,10.7055,10.715,10.6817,10.6912,31476.3231
2009-06-25 12:40:00,22.51,22.54,22.48,22.48,50417.82729805014,10.6912,10.7055,10.677,10.677,50417.8273
2009-06-25 12:50:00,22.49,22.49,22.42,22.44,24651.810584958217,10.6817,10.6817,10.6485,10.658,24651.8106
2009-06-25 13:00:00,22.44,22.5,22.41,22.49,73676.88022284122,10.658,10.6865,10.6437,10.6817,73676.8802
2009-06-25 13:10:00,22.49,22.51,22.44,22.47,99442.89693593315,10.6817,10.6912,10.658,10.6722,99442.8969
2009-06-25 13:20:00,22.47,22.49,22.44,22.45,30919.22005571031,10.6722,10.6817,10.658,10.6627,30919.2201
2009-06-25 13:30:00,22.44,22.49,22.44,22.46,47214.484679665744,10.658,10.6817,10.658,10.6675,47214.4847
2009-06-25 13:40:00,22.47,22.5,22.46,22.49,45264.62395543176,10.6722,10.6865,10.6675,10.6817,45264.624
2009-06-25 13:50:00,22.49,22.49,22.45,22.48,45543.17548746518,10.6817,10.6817,10.6627,10.677,45543.1755
2009-06-25 14:00:00,22.48,22.5,22.37,22.38,58635.09749303621,10.677,10.6865,10.6247,10.6295,58635.0975
2009-06-25 14:10:00,22.37,22.41,22.32,22.34,40529.24791086351,10.6247,10.6437,10.601,10.6105,40529.2479
2009-06-25 14:20:00,22.34,22.42,22.34,22.39,123259.05292479107,10.6105,10.6485,10.6105,10.6342,123259.0529
2009-06-25 14:30:00,22.38,22.4,22.34,22.35,57660.16713091922,10.6295,10.639,10.6105,10.6152,57660.1671
2009-06-25 14:40:00,22.36,22.41,22.33,22.4,31337.04735376045,10.62,10.6437,10.6057,10.639,31337.0474
2009-06-25 14:50:00,22.4,22.41,22.34,22.37,57520.89136490251,10.639,10.6437,10.6105,10.6247,57520.8914
2009-06-25 15:00:00,22.36,22.43,22.34,22.42,68105.84958217271,10.62,10.6532,10.6105,10.6485,68105.8496
2009-06-25 15:10:00,22.41,22.44,22.35,22.4,74651.81058495822,10.6437,10.658,10.6152,10.639,74651.8106
2009-06-25 15:20:00,22.41,22.47,22.38,22.44,112395.54317548747,10.6437,10.6722,10.6295,10.658,112395.5432
2009-06-25 15:30:00,22.44,22.45,22.34,22.38,148328.69080779946,10.658,10.6627,10.6105,10.6295,148328.6908
2009-06-25 15:40:00,22.38,22.45,22.34,22.42,214902.5069637883,10.6295,10.6627,10.6105,10.6485,214902.507
2009-06-25 15:50:00,22.41,22.48,22.37,22.48,278690.8077994429,10.6437,10.677,10.6247,10.677,278690.8078
2009-06-26 09:30:00,22.52,22.59,21.87,21.99,162534.8189415042,10.696,10.7292,10.3873,10.4442,162534.8189
2009-06-26 09:40:00,21.99,22.12,21.88,22.06,79526.46239554317,10.4442,10.506,10.392,10.4775,79526.4624
2009-06-26 09:50:00,22.09,22.11,21.89,21.9,55431.754874651815,10.4917,10.5012,10.3968,10.4015,55431.7549
2009-06-26 10:00:00,21.9,21.99,21.88,21.97,47214.484679665744,10.4015,10.4442,10.392,10.4347,47214.4847
2009-06-26 10:10:00,21.97,22.06,21.91,22.04,59749.30362116992,10.4347,10.4775,10.4063,10.468,59749.3036
2009-06-26 10:20:00,22.04,22.16,22.04,22.09,43036.21169916435,10.468,10.525,10.468,10.4917,43036.2117
2009-06-26 10:30:00,22.1,22.13,22.08,22.08,41643.45403899722,10.4965,10.5107,10.487,10.487,41643.454
2009-06-26 10:40:00,22.09,22.1,21.99,22.02,52924.791086350975,10.4917,10.4965,10.4442,10.4585,52924.7911
2009-06-26 10:50:00,22.04,22.04,21.94,22.01,57660.16713091922,10.468,10.468,10.4205,10.4537,57660.1671
2009-06-26 11:00:00,22.01,22.04,21.94,22.01,58495.8217270195,10.4537,10.468,10.4205,10.4537,58495.8217
2009-06-26 11:10:00,22.01,22.06,21.98,22.06,31615.598885793872,10.4537,10.4775,10.4395,10.4775,31615.5989
2009-06-26 11:20:00,22.06,22.06,22.01,22.02,19498.60724233984,10.4775,10.4775,10.4537,10.4585,19498.6072
2009-06-26 11:30:00,22.03,22.06,21.97,21.98,54178.2729805014,10.4632,10.4775,10.4347,10.4395,54178.273
2009-06-26 11:40:00,21.98,22.02,21.96,21.96,42479.108635097495,10.4395,10.4585,10.43,10.43,42479.1086
2009-06-26 11:50:00,21.97,22.05,21.96,22.03,31337.04735376045,10.4347,10.4727,10.43,10.4632,31337.0474
2009-06-26 12:00:00,22.03,22.06,22.01,22.04,45821.72701949861,10.4632,10.4775,10.4537,10.468,45821.727
2009-06-26 12:10:00,22.04,22.05,22.02,22.04,29805.013927576605,10.468,10.4727,10.4585,10.468,29805.0139
2009-06-26 12:20:00,22.04,22.09,22.03,22.09,89415.04178272981,10.468,10.4917,10.4632,10.4917,89415.0418
2009-06-26 12:30:00,22.09,22.16,22.05,22.16,58635.09749303621,10.4917,10.525,10.4727,10.525,58635.0975
2009-06-26 12:40:00,22.16,22.18,22.14,22.18,16016.713091922007,10.525,10.5345,10.5155,10.5345,16016.7131
2009-06-26 12:50:00,22.19,22.19,22.12,22.12,26323.119777158776,10.5392,10.5392,10.506,10.506,26323.1198
2009-06-26 13:00:00,22.13,22.14,22.1,22.11,35793.87186629527,10.5107,10.5155,10.4965,10.5012,35793.8719
2009-06-26 13:10:00,22.1,22.13,22.1,22.13,25348.189415041783,10.4965,10.5107,10.4965,10.5107,25348.1894
2009-06-26 13:20:00,22.13,22.15,22.09,22.14,62674.0947075209,10.5107,10.5202,10.4917,10.5155,62674.0947
2009-06-26 13:30:00,22.14,22.15,22.08,22.13,52785.51532033426,10.5155,10.5202,10.487,10.5107,52785.5153
2009-06-26 13:40:00,22.13,22.15,22.09,22.11,62116.99164345404,10.5107,10.5202,10.4917,10.5012,62116.9916
2009-06-26 13:50:00,22.11,22.13,22.04,22.11,120055.71030640668,10.5012,10.5107,10.468,10.5012,120055.7103
2009-06-26 14:00:00,22.11,22.12,22.06,22.09,55431.754874651815,10.5012,10.506,10.4775,10.4917,55431.7549
2009-06-26 14:10:00,22.09,22.11,22.06,22.11,72841.22562674095,10.4917,10.5012,10.4775,10.5012,72841.2256
2009-06-26 14:20:00,22.12,22.16,22.1,22.11,30222.841225626744,10.506,10.525,10.4965,10.5012,30222.8412
2009-06-26 14:30:00,22.11,22.13,22.07,22.1,52089.1364902507,10.5012,10.5107,10.4822,10.4965,52089.1365
2009-06-26 14:40:00,22.09,22.19,22.09,22.11,111559.8885793872,10.4917,10.5392,10.4917,10.5012,111559.8886
2009-06-26 14:50:00,22.12,22.18,22.11,22.16,51114.20612813371,10.506,10.5345,10.5012,10.525,51114.2061
2009-06-26 15:00:00,22.16,22.2,22.09,22.11,191086.3509749304,10.525,10.544,10.4917,10.5012,191086.351
2009-06-26 15:10:00,22.1,22.11,22.04,22.04,154038.9972144847,10.4965,10.5012,10.468,10.468,154038.9972
2009-06-26 15:20:00,22.04,22.15,21.99,22.15,164484.67966573816,10.468,10.5202,10.4442,10.5202,164484.6797
2009-06-26 15:30:00,22.15,22.19,22.13,22.13,133147.63231197774,10.5202,10.5392,10.5107,10.5107,133147.6323
2009-06-26 15:40:00,22.13,22.24,22.13,22.24,207660.16713091923,10.5107,10.563,10.5107,10.563,207660.1671
2009-06-26 15:50:00,22.23,22.25,22.19,22.21,353481.8941504178,10.5582,10.5677,10.5392,10.5487,353481.8942
2009-06-29 09:30:00,22.22,22.22,21.86,21.9,76183.84401114206,10.6133,10.6133,10.4414,10.4605,76183.844
2009-06-29 09:40:00,21.9,21.92,21.83,21.87,78272.98050139277,10.4605,10.47,10.427,10.4461,78272.9805
2009-06-29 09:50:00,21.88,21.93,21.85,21.91,43593.3147632312,10.4509,10.4748,10.4366,10.4652,43593.3148
2009-06-29 10:00:00,21.91,21.95,21.87,21.93,27298.05013927577,10.4652,10.4843,10.4461,10.4748,27298.0501
2009-06-29 10:10:00,21.93,22.0,21.92,21.98,33147.632311977715,10.4748,10.5082,10.47,10.4987,33147.6323
2009-06-29 10:20:00,21.99,22.05,21.98,22.01,54317.54874651811,10.5035,10.5321,10.4987,10.513,54317.5487
2009-06-29 10:30:00,22.02,22.04,21.96,21.98,50835.654596100285,10.5178,10.5273,10.4891,10.4987,50835.6546
2009-06-29 10:40:00,21.99,22.16,21.99,22.13,71587.74373259053,10.5035,10.5847,10.5035,10.5703,71587.7437
2009-06-29 10:50:00,22.14,22.14,22.11,22.11,14345.403899721448,10.5751,10.5751,10.5608,10.5608,14345.4039
2009-06-29 11:00:00,22.11,22.13,22.08,22.09,39136.490250696384,10.5608,10.5703,10.5464,10.5512,39136.4903
2009-06-29 11:10:00,22.09,22.16,22.09,22.16,46100.27855153204,10.5512,10.5847,10.5512,10.5847,46100.2786
2009-06-29 11:20:00,22.16,22.19,22.16,22.19,28690.807799442897,10.5847,10.599,10.5847,10.599,28690.8078
2009-06-29 11:30:00,22.17,22.19,22.11,22.15,56685.23676880224,10.5894,10.599,10.5608,10.5799,56685.2368
2009-06-29 11:40:00,22.15,22.19,22.14,22.14,39136.490250696384,10.5799,10.599,10.5751,10.5751,39136.4903
2009-06-29 11:50:00,22.14,22.23,22.14,22.19,60445.68245125349,10.5751,10.6181,10.5751,10.599,60445.6825
2009-06-29 12:00:00,22.19,22.21,22.16,22.21,34540.38997214485,10.599,10.6085,10.5847,10.6085,34540.39
2009-06-29 12:10:00,22.21,22.27,22.2,22.27,61699.1643454039,10.6085,10.6372,10.6038,10.6372,61699.1643
2009-06-29 12:20:00,22.27,22.31,22.26,22.3,37186.6295264624,10.6372,10.6563,10.6324,10.6515,37186.6295
2009-06-29 12:30:00,22.3,22.31,22.27,22.29,47632.31197771588,10.6515,10.6563,10.6372,10.6467,47632.312
2009-06-29 12:40:00,22.28,22.28,22.24,22.25,55431.754874651815,10.642,10.642,10.6229,10.6276,55431.7549
2009-06-29 12:50:00,22.24,22.29,22.23,22.27,42479.108635097495,10.6229,10.6467,10.6181,10.6372,42479.1086
2009-06-29 13:00:00,22.27,22.27,22.25,22.25,15877.437325905294,10.6372,10.6372,10.6276,10.6276,15877.4373
2009-06-29 13:10:00,22.26,22.27,22.2,22.2,41086.35097493036,10.6324,10.6372,10.6038,10.6038,41086.351
2009-06-29 13:20:00,22.2,22.21,22.19,22.19,11838.440111420614,10.6038,10.6085,10.599,10.599,11838.4401
2009-06-29 13:30:00,22.2,22.2,22.14,22.14,20194.9860724234,10.6038,10.6038,10.5751,10.5751,20194.9861
2009-06-29 13:40:00,22.14,22.19,22.14,22.17,19777.15877437326,10.5751,10.599,10.5751,10.5894,19777.1588
2009-06-29 13:50:00,22.16,22.24,22.16,22.24,35654.596100278555,10.5847,10.6229,10.5847,10.6229,35654.5961
2009-06-29 14:00:00,22.23,22.23,22.17,22.21,43871.86629526463,10.6181,10.6181,10.5894,10.6085,43871.8663
2009-06-29 14:10:00,22.21,22.24,22.2,22.21,33704.73537604457,10.6085,10.6229,10.6038,10.6085,33704.7354
2009-06-29 14:20:00,22.21,22.26,22.21,22.23,44846.796657381616,10.6085,10.6324,10.6085,10.6181,44846.7967
2009-06-29 14:30:00,22.24,22.26,22.23,22.24,33147.632311977715,10.6229,10.6324,10.6181,10.6229,33147.6323
2009-06-29 14:40:00,22.23,22.25,22.22,22.24,23398.3286908078,10.6181,10.6276,10.6133,10.6229,23398.3287
2009-06-29 14:50:00,22.24,22.26,22.19,22.21,53899.72144846797,10.6229,10.6324,10.599,10.6085,53899.7214
2009-06-29 15:00:00,22.21,22.26,22.21,22.25,52228.41225626741,10.6085,10.6324,10.6085,10.6276,52228.4123
2009-06-29 15:10:00,22.25,22.26,22.24,22.25,48189.41504178273,10.6276,10.6324,10.6229,10.6276,48189.415
2009-06-29 15:20:00,22.24,22.25,22.21,22.21,121448.46796657382,10.6229,10.6276,10.6085,10.6085,121448.468
2009-06-29 15:30:00,22.21,22.22,22.16,22.17,84958.21727019499,10.6085,10.6133,10.5847,10.5894,84958.2173
2009-06-29 15:40:00,22.18,22.2,22.14,22.14,195543.1754874652,10.5942,10.6038,10.5751,10.5751,195543.1755
2009-06-29 15:50:00,22.14,22.17,22.13,22.16,429944.2896935933,10.5751,10.5894,10.5703,10.5847,429944.2897
2009-06-30 09:30:00,22.13,22.17,22.03,22.15,132311.97771587744,10.5703,10.5894,10.5226,10.5799,132311.9777
2009-06-30 09:40:00,22.15,22.22,22.11,22.14,117409.47075208914,10.5799,10.6133,10.5608,10.5751,117409.4708
2009-06-30 09:50:00,22.14,22.21,22.12,22.14,56685.23676880224,10.5751,10.6085,10.5655,10.5751,56685.2368
2009-06-30 10:00:00,22.14,22.16,22.03,22.06,94011.14206128134,10.5751,10.5847,10.5226,10.5369,94011.1421
2009-06-30 10:10:00,22.04,22.11,22.04,22.06,40668.52367688023,10.5273,10.5608,10.5273,10.5369,40668.5237
2009-06-30 10:20:00,22.06,22.06,21.92,21.93,82869.0807799443,10.5369,10.5369,10.47,10.4748,82869.0808
2009-06-30 10:30:00,21.93,21.99,21.86,21.98,142061.28133704737,10.4748,10.5035,10.4414,10.4987,142061.2813
2009-06-30 10:40:00,21.98,22.01,21.92,21.93,169498.60724233984,10.4987,10.513,10.47,10.4748,169498.6072
2009-06-30 10:50:00,21.94,21.95,21.87,21.88,57799.442896935936,10.4796,10.4843,10.4461,10.4509,57799.4429
2009-06-30 11:00:00,21.88,21.96,21.87,21.96,104735.37604456826,10.4509,10.4891,10.4461,10.4891,104735.376
2009-06-30 11:10:00,21.97,22.02,21.93,21.99,77437.32590529248,10.4939,10.5178,10.4748,10.5035,77437.3259
2009-06-30 11:20:00,21.99,22.0,21.93,21.93,51253.48189415042,10.5035,10.5082,10.4748,10.4748,51253.4819
2009-06-30 11:30:00,21.93,21.94,21.83,21.89,62256.26740947076,10.4748,10.4796,10.427,10.4557,62256.2674
2009-06-30 11:40:00,21.89,21.91,21.88,21.91,23676.880222841228,10.4557,10.4652,10.4509,10.4652,23676.8802
2009-06-30 11:50:00,21.91,21.92,21.85,21.9,23676.880222841228,10.4652,10.47,10.4366,10.4605,23676.8802
2009-06-30 12:00:00,21.89,21.9,21.86,21.86,20891.364902506964,10.4557,10.4605,10.4414,10.4414,20891.3649
2009-06-30 12:10:00,21.86,21.9,21.85,21.86,36350.97493036212,10.4414,10.4605,10.4366,10.4414,36350.9749
2009-06-30 12:20:00,21.85,21.95,21.83,21.92,73955.43175487466,10.4366,10.4843,10.427,10.47,73955.4318
2009-06-30 12:30:00,21.92,21.92,21.86,21.87,35376.044568245125,10.47,10.47,10.4414,10.4461,35376.0446
2009-06-30 12:40:00,21.87,21.93,21.83,21.86,57381.61559888579,10.4461,10.4748,10.427,10.4414,57381.6156
2009-06-30 12:50:00,21.86,21.88,21.86,21.88,17409.47075208914,10.4414,10.4509,10.4414,10.4509,17409.4708
2009-06-30 13:00:00,21.88,21.88,21.84,21.86,18941.504178272982,10.4509,10.4509,10.4318,10.4414,18941.5042
2009-06-30 13:10:00,21.85,21.87,21.85,21.85,17548.74651810585,10.4366,10.4461,10.4366,10.4366,17548.7465
2009-06-30 13:20:00,21.85,21.89,21.83,21.88,29805.013927576605,10.4366,10.4557,10.427,10.4509,29805.0139
2009-06-30 13:30:00,21.88,21.88,21.87,21.88,12256.267409470753,10.4509,10.4509,10.4461,10.4509,12256.2674
2009-06-30 13:40:00,21.88,21.9,21.87,21.87,23537.604456824512,10.4509,10.4605,10.4461,10.4461,23537.6045
2009-06-30 13:50:00,21.87,21.88,21.83,21.86,48050.13927576602,10.4461,10.4509,10.427,10.4414,48050.1393
2009-06-30 14:00:00,21.86,21.89,21.83,21.86,53899.72144846797,10.4414,10.4557,10.427,10.4414,53899.7214
2009-06-30 14:10:00,21.86,21.89,21.86,21.88,18662.952646239555,10.4414,10.4557,10.4414,10.4509,18662.9526
2009-06-30 14:20:00,21.88,21.91,21.86,21.89,35515.32033426184,10.4509,10.4652,10.4414,10.4557,35515.3203
2009-06-30 14:30:00,21.9,21.93,21.86,21.92,55988.85793871867,10.4605,10.4748,10.4414,10.47,55988.8579
2009-06-30 14:40:00,21.92,21.93,21.87,21.88,75348.1894150418,10.47,10.4748,10.4461,10.4509,75348.1894
2009-06-30 14:50:00,21.88,21.92,21.87,21.89,50696.378830083566,10.4509,10.47,10.4461,10.4557,50696.3788
2009-06-30 15:00:00,21.89,21.91,21.86,21.9,90250.6963788301,10.4557,10.4652,10.4414,10.4605,90250.6964
2009-06-30 15:10:00,21.9,21.92,21.86,21.89,103064.06685236769,10.4605,10.47,10.4414,10.4557,103064.0669
2009-06-30 15:20:00,21.89,21.94,21.87,21.9,112952.64623955432,10.4557,10.4796,10.4461,10.4605,112952.6462
2009-06-30 15:30:00,21.9,21.96,21.89,21.95,133286.90807799445,10.4605,10.4891,10.4557,10.4843,133286.9081
2009-06-30 15:40:00,21.95,21.95,21.9,21.93,174512.53481894152,10.4843,10.4843,10.4605,10.4748,174512.5348
2009-06-30 15:50:00,21.93,21.97,21.89,21.96,612116.9916434541,10.4748,10.4939,10.4557,10.4891,612116.9916
2009-07-01 09:30:00,22.0,22.07,21.88,21.95,147075.20891364902,10.5082,10.5417,10.4509,10.4843,147075.2089
2009-07-01 09:40:00,21.96,22.0,21.91,21.99,98189.41504178272,10.4891,10.5082,10.4652,10.5035,98189.415
2009-07-01 09:50:00,22.0,22.01,21.95,21.96,110167.13091922006,10.5082,10.513,10.4843,10.4891,110167.1309
2009-07-01 10:00:00,21.96,21.99,21.93,21.96,58077.99442896936,10.4891,10.5035,10.4748,10.4891,58077.9944
2009-07-01 10:10:00,21.96,22.01,21.93,21.98,68802.22841225627,10.4891,10.513,10.4748,10.4987,68802.2284
2009-07-01 10:20:00,21.98,22.05,21.98,22.04,126462.39554317547,10.4987,10.5321,10.4987,10.5273,126462.3955
2009-07-01 10:30:00,22.04,22.1,22.04,22.07,88022.28412256268,10.5273,10.556,10.5273,10.5417,88022.2841
2009-07-01 10:40:00,22.06,22.1,22.06,22.09,37047.35376044569,10.5369,10.556,10.5369,10.5512,37047.3538
2009-07-01 10:50:00,22.09,22.11,22.06,22.08,102785.51532033426,10.5512,10.5608,10.5369,10.5464,102785.5153
2009-07-01 11:00:00,22.08,22.09,22.05,22.06,73259.05292479109,10.5464,10.5512,10.5321,10.5369,73259.0529
2009-07-01 11:10:00,22.06,22.11,22.05,22.09,48607.24233983287,10.5369,10.5608,10.5321,10.5512,48607.2423
2009-07-01 11:20:00,22.09,22.09,22.05,22.07,35654.596100278555,10.5512,10.5512,10.5321,10.5417,35654.5961
2009-07-01 11:30:00,22.05,22.09,22.05,22.09,32311.97771587744,10.5321,10.5512,10.5321,10.5512,32311.9777
2009-07-01 11:40:00,22.09,22.12,22.09,22.09,36629.526462395545,10.5512,10.5655,10.5512,10.5512,36629.5265
2009-07-01 11:50:00,22.09,22.15,22.09,22.11,36350.97493036212,10.5512,10.5799,10.5512,10.5608,36350.9749
2009-07-01 12:00:00,22.11,22.14,22.09,22.12,46100.27855153204,10.5608,10.5751,10.5512,10.5655,46100.2786
2009-07-01 12:10:00,22.12,22.13,22.08,22.12,34679.66573816156,10.5655,10.5703,10.5464,10.5655,34679.6657
2009-07-01 12:20:00,22.12,22.16,22.12,22.15,32311.97771587744,10.5655,10.5847,10.5655,10.5799,32311.9777
2009-07-01 12:30:00,22.15,22.16,22.09,22.13,34679.66573816156,10.5799,10.5847,10.5512,10.5703,34679.6657
2009-07-01 12:40:00,22.13,22.14,22.11,22.12,27994.42896935933,10.5703,10.5751,10.5608,10.5655,27994.429
2009-07-01 12:50:00,22.11,22.12,22.09,22.1,32033.42618384401,10.5608,10.5655,10.5512,10.556,32033.4262
2009-07-01 13:00:00,22.1,22.13,22.07,22.11,178272.98050139277,10.556,10.5703,10.5417,10.5608,178272.9805
2009-07-01 13:10:00,22.11,22.12,22.09,22.11,31615.598885793872,10.5608,10.5655,10.5512,10.5608,31615.5989
2009-07-01 13:20:00,22.11,22.15,22.11,22.14,26880.22284122563,10.5608,10.5799,10.5608,10.5751,26880.2228
2009-07-01 13:30:00,22.14,22.14,22.11,22.11,39275.766016713096,10.5751,10.5751,10.5608,10.5608,39275.766
2009-07-01 13:40:00,22.12,22.12,22.1,22.11,23816.15598885794,10.5655,10.5655,10.556,10.5608,23816.156
2009-07-01 13:50:00,22.11,22.13,22.09,22.11,27855.15320334262,10.5608,10.5703,10.5512,10.5608,27855.1532
2009-07-01 14:00:00,22.11,22.11,22.06,22.11,32451.25348189416,10.5608,10.5608,10.5369,10.5608,32451.2535
2009-07-01 14:10:00,22.1,22.11,22.09,22.09,25626.74094707521,10.556,10.5608,10.5512,10.5512,25626.7409
2009-07-01 14:20:00,22.09,22.12,22.09,22.11,37186.6295264624,10.5512,10.5655,10.5512,10.5608,37186.6295
2009-07-01 14:30:00,22.11,22.11,22.06,22.08,54874.65181058496,10.5608,10.5608,10.5369,10.5464,54874.6518
2009-07-01 14:40:00,22.07,22.09,22.06,22.06,45543.17548746518,10.5417,10.5512,10.5369,10.5369,45543.1755
2009-07-01 14:50:00,22.06,22.08,22.03,22.05,54596.10027855154,10.5369,10.5464,10.5226,10.5321,54596.1003
2009-07-01 15:00:00,22.06,22.06,22.03,22.04,94428.96935933147,10.5369,10.5369,10.5226,10.5273,94428.9694
2009-07-01 15:10:00,22.05,22.07,22.03,22.04,124094.70752089136,10.5321,10.5417,10.5226,10.5273,124094.7075
2009-07-01 15:20:00,22.04,22.08,22.04,22.06,77158.77437325906,10.5273,10.5464,10.5273,10.5369,77158.7744
2009-07-01 15:30:00,22.06,22.06,22.01,22.05,138857.93871866295,10.5369,10.5369,10.513,10.5321,138857.9387
2009-07-01 15:40:00,22.05,22.06,22.01,22.01,144568.24512534818,10.5321,10.5369,10.513,10.513,144568.2451
2009-07-01 15:50:00,22.01,22.03,21.97,21.99,542061.2813370473,10.513,10.5226,10.4939,10.5035,542061.2813
2009-07-02 09:30:00,21.81,21.93,21.47,21.5,133983.286908078,10.4175,10.4748,10.2551,10.2694,133983.2869
2009-07-02 09:40:00,21.5,21.52,21.41,21.41,113788.3008356546,10.2694,10.279,10.2264,10.2264,113788.3008
2009-07-02 09:50:00,21.41,21.44,21.34,21.37,106267.4094707521,10.2264,10.2407,10.193,10.2073,106267.4095
2009-07-02 10:00:00,21.35,21.38,21.31,21.34,102367.68802228411,10.1978,10.2121,10.1787,10.193,102367.688
2009-07-02 10:10:00,21.34,21.4,21.32,21.39,115877.4373259053,10.193,10.2216,10.1834,10.2169,115877.4373
2009-07-02 10:20:00,21.39,21.4,21.34,21.37,83286.90807799443,10.2169,10.2216,10.193,10.2073,83286.9081
2009-07-02 10:30:00,21.37,21.4,21.34,21.37,122284.1225626741,10.2073,10.2216,10.193,10.2073,122284.1226
2009-07-02 10:40:00,21.37,21.4,21.37,21.39,64066.85236768803,10.2073,10.2216,10.2073,10.2169,64066.8524
2009-07-02 10:50:00,21.4,21.42,21.39,21.39,55849.58217270195,10.2216,10.2312,10.2169,10.2169,55849.5822
2009-07-02 11:00:00,21.39,21.43,21.38,21.41,54735.37604456825,10.2169,10.236,10.2121,10.2264,54735.376
2009-07-02 11:10:00,21.41,21.42,21.39,21.4,62952.64623955432,10.2264,10.2312,10.2169,10.2216,62952.6462
2009-07-02 11:20:00,21.4,21.41,21.39,21.4,60027.85515320335,10.2216,10.2264,10.2169,10.2216,60027.8552
2009-07-02 11:30:00,21.39,21.48,21.39,21.45,156128.13370473537,10.2169,10.2599,10.2169,10.2455,156128.1337
2009-07-02 11:40:00,21.46,21.47,21.39,21.39,47771.58774373259,10.2503,10.2551,10.2169,10.2169,47771.5877
2009-07-02 11:50:00,21.4,21.41,21.38,21.39,36350.97493036212,10.2216,10.2264,10.2121,10.2169,36350.9749
2009-07-02 12:00:00,21.39,21.43,21.39,21.4,43314.76323119777,10.2169,10.236,10.2169,10.2216,43314.7632
2009-07-02 12:10:00,21.4,21.48,21.4,21.43,66016.713091922,10.2216,10.2599,10.2216,10.236,66016.7131
2009-07-02 12:20:00,21.43,21.45,21.43,21.45,58913.64902506965,10.236,10.2455,10.236,10.2455,58913.649
2009-07-02 12:30:00,21.44,21.5,21.43,21.5,91225.62674094707,10.2407,10.2694,10.236,10.2694,91225.6267
2009-07-02 12:40:00,21.49,21.52,21.48,21.5,58217.27019498608,10.2646,10.279,10.2599,10.2694,58217.2702
2009-07-02 12:50:00,21.5,21.52,21.5,21.5,31476.32311977716,10.2694,10.279,10.2694,10.2694,31476.3231
2009-07-02 13:00:00,21.5,21.5,21.5,21.5,15181.058495821728,10.2694,10.2694,10.2694,10.2694,15181.0585
2009-07-02 13:10:00,21.5,21.55,21.5,21.52,61142.06128133705,10.2694,10.2933,10.2694,10.279,61142.0613
2009-07-02 13:20:00,21.52,21.52,21.5,21.5,53899.72144846797,10.279,10.279,10.2694,10.2694,53899.7214
2009-07-02 13:30:00,21.5,21.52,21.48,21.51,45264.62395543176,10.2694,10.279,10.2599,10.2742,45264.624
2009-07-02 13:40:00,21.52,21.54,21.49,21.49,48607.24233983287,10.279,10.2885,10.2646,10.2646,48607.2423
2009-07-02 13:50:00,21.5,21.5,21.45,21.46,70055.71030640669,10.2694,10.2694,10.2455,10.2503,70055.7103
2009-07-02 14:00:00,21.46,21.5,21.46,21.47,30501.392757660167,10.2503,10.2694,10.2503,10.2551,30501.3928
2009-07-02 14:10:00,21.47,21.48,21.45,21.47,53621.16991643454,10.2551,10.2599,10.2455,10.2551,53621.1699
2009-07-02 14:20:00,21.48,21.49,21.46,21.48,80640.66852367688,10.2599,10.2646,10.2503,10.2599,80640.6685
2009-07-02 14:30:00,21.48,21.52,21.46,21.47,81754.87465181059,10.2599,10.279,10.2503,10.2551,81754.8747
2009-07-02 14:40:00,21.47,21.48,21.46,21.48,42061.28133704736,10.2551,10.2599,10.2503,10.2599,42061.2813
2009-07-02 14:50:00,21.48,21.48,21.46,21.48,47353.760445682456,10.2599,10.2599,10.2503,10.2599,47353.7604
2009-07-02 15:00:00,21.49,21.49,21.47,21.47,92479.1086350975,10.2646,10.2646,10.2551,10.2551,92479.1086
2009-07-02 15:10:00,21.48,21.48,21.45,21.47,113788.3008356546,10.2599,10.2599,10.2455,10.2551,113788.3008
2009-07-02 15:20:00,21.47,21.49,21.45,21.47,264206.1281337048,10.2551,10.2646,10.2455,10.2551,264206.1281
2009-07-02 15:30:00,21.47,21.48,21.45,21.47,169777.15877437327,10.2551,10.2599,10.2455,10.2551,169777.1588
2009-07-02 15:40:00,21.47,21.5,21.46,21.49,121866.29526462396,10.2551,10.2694,10.2503,10.2646,121866.2953
2009-07-02 15:50:00,21.48,21.49,21.46,21.48,211420.61281337048,10.2599,10.2646,10.2503,10.2599,211420.6128
2009-07-06 09:30:00,21.34,21.65,21.33,21.54,244150.41782729805,10.193,10.3411,10.1882,10.2885,244150.4178
2009-07-06 09:40:00,21.54,21.58,21.52,21.57,158635.0974930362,10.2885,10.3076,10.279,10.3028,158635.0975
2009-07-06 09:50:00,21.56,21.56,21.47,21.48,95543.17548746518,10.2981,10.2981,10.2551,10.2599,95543.1755
2009-07-06 10:00:00,21.51,21.53,21.35,21.35,121448.46796657382,10.2742,10.2837,10.1978,10.1978,121448.468
2009-07-06 10:10:00,21.35,21.37,21.29,21.29,52785.51532033426,10.1978,10.2073,10.1691,10.1691,52785.5153
2009-07-06 10:20:00,21.28,21.3,21.21,21.21,82729.80501392759,10.1643,10.1739,10.1309,10.1309,82729.805
2009-07-06 10:30:00,21.22,21.22,21.1,21.16,115877.4373259053,10.1357,10.1357,10.0783,10.107,115877.4373
2009-07-06 10:40:00,21.16,21.23,21.16,21.22,34540.38997214485,10.107,10.1404,10.107,10.1357,34540.39
2009-07-06 10:50:00,21.21,21.29,21.2,21.24,70334.26183844011,10.1309,10.1691,10.1261,10.1452,70334.2618
2009-07-06 11:00:00,21.25,21.29,21.25,21.29,27994.42896935933,10.15,10.1691,10.15,10.1691,27994.429
2009-07-06 11:10:00,21.28,21.35,21.28,21.35,35793.87186629527,10.1643,10.1978,10.1643,10.1978,35793.8719
2009-07-06 11:20:00,21.35,21.36,21.3,21.35,51810.58495821728,10.1978,10.2025,10.1739,10.1978,51810.585
2009-07-06 11:30:00,21.35,21.45,21.32,21.44,88579.38718662954,10.1978,10.2455,10.1834,10.2407,88579.3872
2009-07-06 11:40:00,21.43,21.48,21.43,21.48,35515.32033426184,10.236,10.2599,10.236,10.2599,35515.3203
2009-07-06 11:50:00,21.47,21.5,21.45,21.5,43871.86629526463,10.2551,10.2694,10.2455,10.2694,43871.8663
2009-07-06 12:00:00,21.5,21.57,21.49,21.55,69916.43454038998,10.2694,10.3028,10.2646,10.2933,69916.4345
2009-07-06 12:10:00,21.54,21.57,21.53,21.53,38440.11142061282,10.2885,10.3028,10.2837,10.2837,38440.1114
2009-07-06 12:20:00,21.53,21.57,21.51,21.52,39554.31754874652,10.2837,10.3028,10.2742,10.279,39554.3175
2009-07-06 12:30:00,21.51,21.52,21.48,21.5,51671.30919220056,10.2742,10.279,10.2599,10.2694,51671.3092
2009-07-06 12:40:00,21.49,21.5,21.45,21.48,38300.8356545961,10.2646,10.2694,10.2455,10.2599,38300.8357
2009-07-06 12:50:00,21.49,21.55,21.48,21.55,32033.42618384401,10.2646,10.2933,10.2599,10.2933,32033.4262
2009-07-06 13:00:00,21.55,21.55,21.53,21.53,25766.01671309192,10.2933,10.2933,10.2837,10.2837,25766.0167
2009-07-06 13:10:00,21.53,21.62,21.53,21.61,68802.22841225627,10.2837,10.3267,10.2837,10.3219,68802.2284
2009-07-06 13:20:00,21.61,21.71,21.61,21.65,157938.71866295263,10.3219,10.3697,10.3219,10.3411,157938.7187
2009-07-06 13:30:00,21.65,21.66,21.62,21.63,76880.22284122564,10.3411,10.3458,10.3267,10.3315,76880.2228
2009-07-06 13:40:00,21.63,21.64,21.6,21.6,41782.72980501393,10.3315,10.3363,10.3172,10.3172,41782.7298
2009-07-06 13:50:00,21.61,21.63,21.57,21.59,39693.59331476323,10.3219,10.3315,10.3028,10.3124,39693.5933
2009-07-06 14:00:00,21.59,21.63,21.55,21.58,65598.88579387187,10.3124,10.3315,10.2933,10.3076,65598.8858
2009-07-06 14:10:00,21.58,21.59,21.53,21.54,44568.24512534819,10.3076,10.3124,10.2837,10.2885,44568.2451
2009-07-06 14:20:00,21.53,21.54,21.5,21.51,46239.55431754875,10.2837,10.2885,10.2694,10.2742,46239.5543
2009-07-06 14:30:00,21.51,21.58,21.5,21.58,64763.2311977716,10.2742,10.3076,10.2694,10.3076,64763.2312
2009-07-06 14:40:00,21.58,21.61,21.55,21.58,70473.53760445683,10.3076,10.3219,10.2933,10.3076,70473.5376
2009-07-06 14:50:00,21.59,21.59,21.54,21.55,101810.58495821728,10.3124,10.3124,10.2885,10.2933,101810.585
2009-07-06 15:00:00,21.54,21.62,21.54,21.61,161281.33704735377,10.2885,10.3267,10.2885,10.3219,161281.337
2009-07-06 15:10:00,21.61,21.62,21.56,21.58,107660.16713091925,10.3219,10.3267,10.2981,10.3076,107660.1671
2009-07-06 15:20:00,21.58,21.6,21.57,21.58,129526.4623955432,10.3076,10.3172,10.3028,10.3076,129526.4624
2009-07-06 15:30:00,21.58,21.59,21.5,21.54,141782.72980501392,10.3076,10.3124,10.2694,10.2885,141782.7298
2009-07-06 15:40:00,21.54,21.63,21.53,21.6,165459.61002785515,10.2885,10.3315,10.2837,10.3172,165459.61
2009-07-06 15:50:00,21.6,21.64,21.58,21.63,265181.0584958217,10.3172,10.3363,10.3076,10.3315,265181.0585
2009-07-07 09:30:00,21.56,21.9,21.38,21.86,170055.7103064067,10.2981,10.4605,10.2121,10.4414,170055.7103
2009-07-07 09:40:00,21.86,21.9,21.77,21.79,163927.57660167132,10.4414,10.4605,10.3984,10.4079,163927.5766
2009-07-07 09:50:00,21.78,21.87,21.78,21.78,116155.98885793872,10.4031,10.4461,10.4031,10.4031,116155.9889
2009-07-07 10:00:00,21.78,21.83,21.71,21.8,92479.1086350975,10.4031,10.427,10.3697,10.4127,92479.1086
2009-07-07 10:10:00,21.79,21.85,21.74,21.8,103899.72144846796,10.4079,10.4366,10.384,10.4127,103899.7214
2009-07-07 10:20:00,21.8,21.85,21.78,21.84,33426.183844011146,10.4127,10.4366,10.4031,10.4318,33426.1838
2009-07-07 10:30:00,21.84,21.84,21.71,21.73,57381.61559888579,10.4318,10.4318,10.3697,10.3793,57381.6156
2009-07-07 10:40:00,21.72,21.85,21.72,21.83,61838.44011142062,10.3745,10.4366,10.3745,10.427,61838.4401
2009-07-07 10:50:00,21.83,21.88,21.83,21.87,71309.19220055711,10.427,10.4509,10.427,10.4461,71309.1922
2009-07-07 11:00:00,21.87,21.92,21.86,21.89,130919.22005571032,10.4461,10.47,10.4414,10.4557,130919.2201
2009-07-07 11:10:00,21.88,21.9,21.88,21.89,51114.20612813371,10.4509,10.4605,10.4509,10.4557,51114.2061
2009-07-07 11:20:00,21.89,21.93,21.89,21.91,109052.92479108636,10.4557,10.4748,10.4557,10.4652,109052.9248
2009-07-07 11:30:00,21.91,21.94,21.88,21.91,114902.50696378831,10.4652,10.4796,10.4509,10.4652,114902.507
2009-07-07 11:40:00,21.91,21.96,21.88,21.88,70055.71030640669,10.4652,10.4891,10.4509,10.4509,70055.7103
2009-07-07 11:50:00,21.89,21.93,21.88,21.91,70334.26183844011,10.4557,10.4748,10.4509,10.4652,70334.2618
2009-07-07 12:00:00,21.91,21.91,21.89,21.89,30083.56545961003,10.4652,10.4652,10.4557,10.4557,30083.5655
2009-07-07 12:10:00,21.89,21.93,21.88,21.93,74512.53481894151,10.4557,10.4748,10.4509,10.4748,74512.5348
2009-07-07 12:20:00,21.93,21.93,21.86,21.87,226183.8440111421,10.4748,10.4748,10.4414,10.4461,226183.844
2009-07-07 12:30:00,21.86,21.93,21.86,21.91,94289.69359331476,10.4414,10.4748,10.4414,10.4652,94289.6936
2009-07-07 12:40:00,21.91,21.92,21.84,21.84,68941.50417827298,10.4652,10.47,10.4318,10.4318,68941.5042
2009-07-07 12:50:00,21.85,21.86,21.84,21.86,41922.00557103064,10.4366,10.4414,10.4318,10.4414,41922.0056
2009-07-07 13:00:00,21.85,21.86,21.81,21.86,55292.4791086351,10.4366,10.4414,10.4175,10.4414,55292.4791
2009-07-07 13:10:00,21.86,21.87,21.83,21.84,50278.55153203343,10.4414,10.4461,10.427,10.4318,50278.5515
2009-07-07 13:20:00,21.83,21.86,21.83,21.86,42479.108635097495,10.427,10.4414,10.427,10.4414,42479.1086
2009-07-07 13:30:00,21.86,21.86,21.84,21.84,37465.18105849582,10.4414,10.4414,10.4318,10.4318,37465.1811
2009-07-07 13:40:00,21.85,21.86,21.82,21.82,51949.86072423399,10.4366,10.4414,10.4223,10.4223,51949.8607
2009-07-07 13:50:00,21.83,21.83,21.79,21.83,47771.58774373259,10.427,10.427,10.4079,10.427,47771.5877
2009-07-07 14:00:00,21.83,21.83,21.79,21.8,23955.43175487465,10.427,10.427,10.4079,10.4127,23955.4318
2009-07-07 14:10:00,21.8,21.83,21.78,21.79,36072.42339832869,10.4127,10.427,10.4031,10.4079,36072.4234
2009-07-07 14:20:00,21.79,21.85,21.79,21.83,34958.21727019499,10.4079,10.4366,10.4079,10.427,34958.2173
2009-07-07 14:30:00,21.83,21.83,21.81,21.82,45403.89972144847,10.427,10.427,10.4175,10.4223,45403.8997
2009-07-07 14:40:00,21.82,21.83,21.76,21.77,77715.87743732591,10.4223,10.427,10.3936,10.3984,77715.8774
2009-07-07 14:50:00,21.77,21.77,21.65,21.66,165738.1615598886,10.3984,10.3984,10.3411,10.3458,165738.1616
2009-07-07 15:00:00,21.67,21.7,21.65,21.65,124233.98328690809,10.3506,10.3649,10.3411,10.3411,124233.9833
2009-07-07 15:10:00,21.65,21.68,21.63,21.66,92200.55710306409,10.3411,10.3554,10.3315,10.3458,92200.5571
2009-07-07 15:20:00,21.65,21.69,21.63,21.68,106545.96100278552,10.3411,10.3602,10.3315,10.3554,106545.961
2009-07-07 15:30:00,21.68,21.69,21.63,21.66,135236.7688022284,10.3554,10.3602,10.3315,10.3458,135236.7688
2009-07-07 15:40:00,21.66,21.69,21.63,21.65,267688.0222841226,10.3458,10.3602,10.3315,10.3411,267688.0223
2009-07-07 15:50:00,21.65,21.74,21.64,21.71,867548.7465181059,10.3411,10.384,10.3363,10.3697,867548.7465
2009-07-08 09:30:00,21.8,21.83,21.43,21.55,272144.8467966574,10.4127,10.427,10.236,10.2933,272144.8468
2009-07-08 09:40:00,21.56,21.58,21.43,21.47,390947.07520891365,10.2981,10.3076,10.236,10.2551,390947.0752
2009-07-08 09:50:00,21.47,21.52,21.4,21.44,352367.6880222841,10.2551,10.279,10.2216,10.2407,352367.688
2009-07-08 10:00:00,21.45,21.53,21.37,21.49,372144.8467966574,10.2455,10.2837,10.2073,10.2646,372144.8468
2009-07-08 10:10:00,21.5,21.54,21.45,21.47,158495.8217270195,10.2694,10.2885,10.2455,10.2551,158495.8217
2009-07-08 10:20:00,21.46,21.49,21.41,21.46,111559.8885793872,10.2503,10.2646,10.2264,10.2503,111559.8886
2009-07-08 10:30:00,21.45,21.5,21.4,21.49,238718.66295264623,10.2455,10.2694,10.2216,10.2646,238718.663
2009-07-08 10:40:00,21.49,21.53,21.41,21.42,123398.3286908078,10.2646,10.2837,10.2264,10.2312,123398.3287
2009-07-08 10:50:00,21.41,21.44,21.34,21.4,109052.92479108636,10.2264,10.2407,10.193,10.2216,109052.9248
2009-07-08 11:00:00,21.39,21.47,21.38,21.45,130640.66852367688,10.2169,10.2551,10.2121,10.2455,130640.6685
2009-07-08 11:10:00,21.45,21.47,21.45,21.47,61977.71587743733,10.2455,10.2551,10.2455,10.2551,61977.7159
2009-07-08 11:20:00,21.46,21.46,21.41,21.43,78551.53203342619,10.2503,10.2503,10.2264,10.236,78551.532
2009-07-08 11:30:00,21.43,21.44,21.39,21.41,136629.52646239556,10.236,10.2407,10.2169,10.2264,136629.5265
2009-07-08 11:40:00,21.4,21.45,21.4,21.42,51392.75766016713,10.2216,10.2455,10.2216,10.2312,51392.7577
2009-07-08 11:50:00,21.43,21.43,21.36,21.4,97493.03621169916,10.236,10.236,10.2025,10.2216,97493.0362
2009-07-08 12:00:00,21.39,21.42,21.37,21.37,145961.00278551533,10.2169,10.2312,10.2073,10.2073,145961.0028
2009-07-08 12:10:00,21.37,21.4,21.35,21.37,80083.56545961004,10.2073,10.2216,10.1978,10.2073,80083.5655
2009-07-08 12:20:00,21.37,21.37,21.32,21.36,151810.58495821728,10.2073,10.2073,10.1834,10.2025,151810.585
2009-07-08 12:30:00,21.36,21.38,21.35,21.36,42618.38440111421,10.2025,10.2121,10.1978,10.2025,42618.3844
2009-07-08 12:40:00,21.36,21.4,21.35,21.38,101253.48189415042,10.2025,10.2216,10.1978,10.2121,101253.4819
2009-07-08 12:50:00,21.37,21.4,21.37,21.37,41504.178272980505,10.2073,10.2216,10.2073,10.2073,41504.1783
2009-07-08 13:00:00,21.37,21.4,21.36,21.39,89972.14484679667,10.2073,10.2216,10.2025,10.2169,89972.1448
2009-07-08 13:10:00,21.39,21.4,21.37,21.37,45403.89972144847,10.2169,10.2216,10.2073,10.2073,45403.8997
2009-07-08 13:20:00,21.38,21.4,21.35,21.4,154596.10027855154,10.2121,10.2216,10.1978,10.2216,154596.1003
2009-07-08 13:30:00,21.4,21.41,21.39,21.4,100000.0,10.2216,10.2264,10.2169,10.2216,100000.0
2009-07-08 13:40:00,21.41,21.43,21.38,21.38,88440.11142061281,10.2264,10.236,10.2121,10.2121,88440.1114
2009-07-08 13:50:00,21.38,21.4,21.37,21.38,67688.02228412256,10.2121,10.2216,10.2073,10.2121,67688.0223
2009-07-08 14:00:00,21.39,21.4,21.32,21.32,106685.23676880224,10.2169,10.2216,10.1834,10.1834,106685.2368
2009-07-08 14:10:00,21.33,21.4,21.32,21.38,130501.39275766016,10.1882,10.2216,10.1834,10.2121,130501.3928
2009-07-08 14:20:00,21.37,21.42,21.35,21.4,128690.8077994429,10.2073,10.2312,10.1978,10.2216,128690.8078
2009-07-08 14:30:00,21.4,21.42,21.37,21.41,155013.92757660168,10.2216,10.2312,10.2073,10.2264,155013.9276
2009-07-08 14:40:00,21.41,21.44,21.35,21.36,177715.87743732592,10.2264,10.2407,10.1978,10.2025,177715.8774
2009-07-08 14:50:00,21.36,21.36,21.31,21.36,199442.89693593315,10.2025,10.2025,10.1787,10.2025,199442.8969
2009-07-08 15:00:00,21.36,21.37,21.34,21.35,196657.3816155989,10.2025,10.2073,10.193,10.1978,196657.3816
2009-07-08 15:10:00,21.35,21.36,21.32,21.35,167130.91922005572,10.1978,10.2025,10.1834,10.1978,167130.9192
2009-07-08 15:20:00,21.34,21.36,21.31,21.32,221727.0194986073,10.193,10.2025,10.1787,10.1834,221727.0195
2009-07-08 15:30:00,21.33,21.36,21.32,21.36,173259.0529247911,10.1882,10.2025,10.1834,10.2025,173259.0529
2009-07-08 15:40:00,21.36,21.48,21.35,21.45,287325.90529247915,10.2025,10.2599,10.1978,10.2455,287325.9053
2009-07-08 15:50:00,21.44,21.47,21.4,21.42,681337.0473537605,10.2407,10.2551,10.2216,10.2312,681337.0474
2009-07-09 09:30:00,21.55,21.7,21.25,21.37,313370.4735376045,10.2933,10.3649,10.15,10.2073,313370.4735
2009-07-09 09:40:00,21.39,21.48,21.36,21.39,181058.49582172703,10.2169,10.2599,10.2025,10.2169,181058.4958
2009-07-09 09:50:00,21.4,21.47,21.34,21.39,116155.98885793872,10.2216,10.2551,10.193,10.2169,116155.9889
2009-07-09 10:00:00,21.4,21.43,21.34,21.42,174651.81058495824,10.2216,10.236,10.193,10.2312,174651.8106
2009-07-09 10:10:00,21.43,21.47,21.4,21.42,81894.1504178273,10.236,10.2551,10.2216,10.2312,81894.1504
2009-07-09 10:20:00,21.42,21.43,21.37,21.43,48746.51810584959,10.2312,10.236,10.2073,10.236,48746.5181
2009-07-09 10:30:00,21.43,21.43,21.37,21.38,48467.96657381616,10.236,10.236,10.2073,10.2121,48467.9666
2009-07-09 10:40:00,21.39,21.43,21.36,21.37,31058.49582172702,10.2169,10.236,10.2025,10.2073,31058.4958
2009-07-09 10:50:00,21.37,21.4,21.37,21.39,38022.28412256268,10.2073,10.2216,10.2073,10.2169,38022.2841
2009-07-09 11:00:00,21.38,21.39,21.3,21.37,111699.1643454039,10.2121,10.2169,10.1739,10.2073,111699.1643
2009-07-09 11:10:00,21.37,21.37,21.31,21.36,58495.8217270195,10.2073,10.2073,10.1787,10.2025,58495.8217
2009-07-09 11:20:00,21.36,21.39,21.36,21.37,28551.532033426185,10.2025,10.2169,10.2025,10.2073,28551.532
2009-07-09 11:30:00,21.36,21.38,21.33,21.34,111559.8885793872,10.2025,10.2121,10.1882,10.193,111559.8886
2009-07-09 11:40:00,21.34,21.37,21.31,21.36,43871.86629526463,10.193,10.2073,10.1787,10.2025,43871.8663
2009-07-09 11:50:00,21.35,21.37,21.32,21.34,60724.23398328691,10.1978,10.2073,10.1834,10.193,60724.234
2009-07-09 12:00:00,21.35,21.35,21.32,21.33,46239.55431754875,10.1978,10.1978,10.1834,10.1882,46239.5543
2009-07-09 12:10:00,21.33,21.39,21.32,21.38,55431.754874651815,10.1882,10.2169,10.1834,10.2121,55431.7549
2009-07-09 12:20:00,21.39,21.39,21.35,21.35,27855.15320334262,10.2169,10.2169,10.1978,10.1978,27855.1532
2009-07-09 12:30:00,21.35,21.39,21.35,21.37,20194.9860724234,10.1978,10.2169,10.1978,10.2073,20194.9861
2009-07-09 12:40:00,21.37,21.37,21.32,21.33,38161.55988857939,10.2073,10.2073,10.1834,10.1882,38161.5599
2009-07-09 12:50:00,21.34,21.36,21.32,21.35,17130.91922005571,10.193,10.2025,10.1834,10.1978,17130.9192
2009-07-09 13:00:00,21.35,21.37,21.32,21.37,46518.10584958218,10.1978,10.2073,10.1834,10.2073,46518.1058
2009-07-09 13:10:00,21.37,21.43,21.37,21.4,49582.172701949865,10.2073,10.236,10.2073,10.2216,49582.1727
2009-07-09 13:20:00,21.39,21.42,21.38,21.39,44707.5208913649,10.2169,10.2312,10.2121,10.2169,44707.5209
2009-07-09 13:30:00,21.4,21.4,21.35,21.36,41782.72980501393,10.2216,10.2216,10.1978,10.2025,41782.7298
2009-07-09 13:40:00,21.36,21.38,21.35,21.37,233704.73537604453,10.2025,10.2121,10.1978,10.2073,233704.7354
2009-07-09 13:50:00,21.37,21.37,21.35,21.36,64345.40389972145,10.2073,10.2073,10.1978,10.2025,64345.4039
2009-07-09 14:00:00,21.36,21.39,21.35,21.39,50278.55153203343,10.2025,10.2169,10.1978,10.2169,50278.5515
2009-07-09 14:10:00,21.39,21.53,21.38,21.5,241782.72980501395,10.2169,10.2837,10.2121,10.2694,241782.7298
2009-07-09 14:20:00,21.5,21.54,21.46,21.5,144707.5208913649,10.2694,10.2885,10.2503,10.2694,144707.5209
2009-07-09 14:30:00,21.5,21.52,21.47,21.47,89136.49025069638,10.2694,10.279,10.2551,10.2551,89136.4903
2009-07-09 14:40:00,21.47,21.48,21.39,21.4,238857.93871866292,10.2551,10.2599,10.2169,10.2216,238857.9387
2009-07-09 14:50:00,21.4,21.4,21.35,21.35,67270.19498607243,10.2216,10.2216,10.1978,10.1978,67270.195
2009-07-09 15:00:00,21.36,21.36,21.34,21.36,73398.3286908078,10.2025,10.2025,10.193,10.2025,73398.3287
2009-07-09 15:10:00,21.35,21.4,21.35,21.38,87186.6295264624,10.1978,10.2216,10.1978,10.2121,87186.6295
2009-07-09 15:20:00,21.38,21.38,21.28,21.3,114623.95543175488,10.2121,10.2121,10.1643,10.1739,114623.9554
2009-07-09 15:30:00,21.3,21.31,21.25,21.3,111002.78551532034,10.1739,10.1787,10.15,10.1739,111002.7855
2009-07-09 15:40:00,21.3,21.35,21.3,21.35,91086.35097493036,10.1739,10.1978,10.1739,10.1978,91086.351
2009-07-09 15:50:00,21.35,21.35,21.28,21.28,280362.11699164344,10.1978,10.1978,10.1643,10.1643,280362.117
2009-07-10 09:30:00,21.1,21.48,21.1,21.3,195821.72701949865,10.0783,10.2599,10.0783,10.1739,195821.727
2009-07-10 09:40:00,21.29,21.41,21.29,21.41,38997.21448467967,10.1691,10.2264,10.1691,10.2264,38997.2145
2009-07-10 09:50:00,21.43,21.45,21.29,21.29,86211.69916434541,10.236,10.2455,10.1691,10.1691,86211.6992
2009-07-10 10:00:00,21.29,21.31,21.17,21.18,193593.3147632312,10.1691,10.1787,10.1118,10.1166,193593.3148
2009-07-10 10:10:00,21.18,21.25,21.17,21.18,138161.5598885794,10.1166,10.15,10.1118,10.1166,138161.5599
2009-07-10 10:20:00,21.17,21.2,21.16,21.17,51671.30919220056,10.1118,10.1261,10.107,10.1118,51671.3092
2009-07-10 10:30:00,21.17,21.19,21.14,21.15,94846.79665738162,10.1118,10.1213,10.0975,10.1022,94846.7967
2009-07-10 10:40:00,21.14,21.18,21.11,21.13,142757.66016713093,10.0975,10.1166,10.0831,10.0927,142757.6602
2009-07-10 10:50:00,21.13,21.18,21.12,21.17,69637.88300835656,10.0927,10.1166,10.0879,10.1118,69637.883
2009-07-10 11:00:00,21.18,21.22,21.15,21.2,44846.796657381616,10.1166,10.1357,10.1022,10.1261,44846.7967
2009-07-10 11:10:00,21.2,21.21,21.13,21.13,45125.34818941505,10.1261,10.1309,10.0927,10.0927,45125.3482
2009-07-10 11:20:00,21.14,21.16,21.09,21.12,103621.16991643456,10.0975,10.107,10.0736,10.0879,103621.1699
2009-07-10 11:30:00,21.11,21.12,21.09,21.09,54596.10027855154,10.0831,10.0879,10.0736,10.0736,54596.1003
2009-07-10 11:40:00,21.09,21.09,21.04,21.04,144846.79665738164,10.0736,10.0736,10.0497,10.0497,144846.7967
2009-07-10 11:50:00,21.04,21.06,20.96,20.97,127715.87743732592,10.0497,10.0592,10.0115,10.0163,127715.8774
2009-07-10 12:00:00,20.97,21.12,20.97,21.09,73537.60445682451,10.0163,10.0879,10.0163,10.0736,73537.6045
2009-07-10 12:10:00,21.08,21.09,21.04,21.07,31754.874651810587,10.0688,10.0736,10.0497,10.064,31754.8747
2009-07-10 12:20:00,21.07,21.07,21.01,21.02,40807.79944289694,10.064,10.064,10.0354,10.0401,40807.7994
2009-07-10 12:30:00,21.02,21.02,20.97,21.01,56267.40947075209,10.0401,10.0401,10.0163,10.0354,56267.4095
2009-07-10 12:40:00,21.02,21.15,21.01,21.14,210167.13091922007,10.0401,10.1022,10.0354,10.0975,210167.1309
2009-07-10 12:50:00,21.14,21.17,21.13,21.15,70752.08913649025,10.0975,10.1118,10.0927,10.1022,70752.0891
2009-07-10 13:00:00,21.15,21.17,21.15,21.16,56824.51253481895,10.1022,10.1118,10.1022,10.107,56824.5125
2009-07-10 13:10:00,21.15,21.15,21.13,21.15,34401.114206128135,10.1022,10.1022,10.0927,10.1022,34401.1142
2009-07-10 13:20:00,21.15,21.15,21.07,21.07,56128.13370473538,10.1022,10.1022,10.064,10.064,56128.1337
2009-07-10 13:30:00,21.08,21.09,21.05,21.06,36211.69916434541,10.0688,10.0736,10.0545,10.0592,36211.6992
2009-07-10 13:40:00,21.06,21.1,21.06,21.08,31197.771587743733,10.0592,10.0783,10.0592,10.0688,31197.7716
2009-07-10 13:50:00,21.07,21.08,21.04,21.05,30222.841225626744,10.064,10.0688,10.0497,10.0545,30222.8412
2009-07-10 14:00:00,21.06,21.06,21.02,21.02,44289.69359331477,10.0592,10.0592,10.0401,10.0401,44289.6936
2009-07-10 14:10:00,21.02,21.07,21.02,21.07,52089.1364902507,10.0401,10.064,10.0401,10.064,52089.1365
2009-07-10 14:20:00,21.07,21.07,20.99,21.01,77298.05013927577,10.064,10.064,10.0258,10.0354,77298.0501
2009-07-10 14:30:00,21.02,21.02,20.97,20.97,62256.26740947076,10.0401,10.0401,10.0163,10.0163,62256.2674
2009-07-10 14:40:00,20.97,21.0,20.97,20.99,61699.1643454039,10.0163,10.0306,10.0163,10.0258,61699.1643
2009-07-10 14:50:00,20.99,21.02,20.99,21.0,87883.00835654596,10.0258,10.0401,10.0258,10.0306,87883.0084
2009-07-10 15:00:00,21.0,21.04,20.97,21.01,86072.4233983287,10.0306,10.0497,10.0163,10.0354,86072.4234
2009-07-10 15:10:00,21.01,21.12,21.0,21.11,72562.67409470753,10.0354,10.0879,10.0306,10.0831,72562.6741
2009-07-10 15:20:00,21.12,21.12,21.04,21.06,103621.16991643456,10.0879,10.0879,10.0497,10.0592,103621.1699
2009-07-10 15:30:00,21.06,21.09,21.06,21.06,195961.00278551533,10.0592,10.0736,10.0592,10.0592,195961.0028
2009-07-10 15:40:00,21.06,21.15,21.06,21.12,198885.7938718663,10.0592,10.1022,10.0592,10.0879,198885.7939
2009-07-10 15:50:00,21.12,21.13,21.07,21.07,316016.71309192205,10.0879,10.0927,10.064,10.064,316016.7131
2009-07-13 09:30:00,21.14,21.17,21.02,21.09,101532.03342618384,10.0975,10.1118,10.0401,10.0736,101532.0334
2009-07-13 09:40:00,21.09,21.13,21.07,21.12,71727.01949860725,10.0736,10.0927,10.064,10.0879,71727.0195
2009-07-13 09:50:00,21.12,21.12,21.07,21.08,54596.10027855154,10.0879,10.0879,10.064,10.0688,54596.1003
2009-07-13 10:00:00,21.08,21.09,20.87,20.9,203899.721448468,10.0688,10.0736,9.9685,9.9828,203899.7214
2009-07-13 10:10:00,20.9,20.92,20.84,20.89,86072.4233983287,9.9828,9.9924,9.9542,9.978,86072.4234
2009-07-13 10:20:00,20.88,20.94,20.8,20.94,101532.03342618384,9.9733,10.0019,9.9351,10.0019,101532.0334
2009-07-13 10:30:00,20.94,21.03,20.88,21.01,64345.40389972145,10.0019,10.0449,9.9733,10.0354,64345.4039
2009-07-13 10:40:00,21.01,21.05,21.0,21.04,21169.91643454039,10.0354,10.0545,10.0306,10.0497,21169.9164
2009-07-13 10:50:00,21.04,21.12,21.04,21.12,41364.902506963794,10.0497,10.0879,10.0497,10.0879,41364.9025
2009-07-13 11:00:00,21.12,21.19,21.12,21.18,58635.09749303621,10.0879,10.1213,10.0879,10.1166,58635.0975
2009-07-13 11:10:00,21.18,21.2,21.15,21.2,44707.5208913649,10.1166,10.1261,10.1022,10.1261,44707.5209
2009-07-13 11:20:00,21.2,21.2,21.17,21.19,32590.529247910865,10.1261,10.1261,10.1118,10.1213,32590.5292
2009-07-13 11:30:00,21.19,21.34,21.18,21.32,145682.4512534819,10.1213,10.193,10.1166,10.1834,145682.4513
2009-07-13 11:40:00,21.32,21.37,21.32,21.36,78272.98050139277,10.1834,10.2073,10.1834,10.2025,78272.9805
2009-07-13 11:50:00,21.36,21.37,21.31,21.32,73398.3286908078,10.2025,10.2073,10.1787,10.1834,73398.3287
2009-07-13 12:00:00,21.32,21.33,21.3,21.32,193314.76323119772,10.1834,10.1882,10.1739,10.1834,193314.7632
2009-07-13 12:10:00,21.32,21.4,21.32,21.4,45961.00278551533,10.1834,10.2216,10.1834,10.2216,45961.0028
2009-07-13 12:20:00,21.4,21.44,21.39,21.44,53621.16991643454,10.2216,10.2407,10.2169,10.2407,53621.1699
2009-07-13 12:30:00,21.45,21.45,21.4,21.42,21309.192200557103,10.2455,10.2455,10.2216,10.2312,21309.1922
2009-07-13 12:40:00,21.42,21.43,21.42,21.42,28830.08356545961,10.2312,10.236,10.2312,10.2312,28830.0836
2009-07-13 12:50:00,21.42,21.43,21.39,21.39,29665.73816155989,10.2312,10.236,10.2169,10.2169,29665.7382
2009-07-13 13:00:00,21.38,21.41,21.38,21.4,45961.00278551533,10.2121,10.2264,10.2121,10.2216,45961.0028
2009-07-13 13:10:00,21.4,21.4,21.35,21.39,83147.63231197772,10.2216,10.2216,10.1978,10.2169,83147.6323
2009-07-13 13:20:00,21.39,21.41,21.35,21.36,62395.543175487466,10.2169,10.2264,10.1978,10.2025,62395.5432
2009-07-13 13:30:00,21.36,21.37,21.35,21.36,45682.45125348189,10.2025,10.2073,10.1978,10.2025,45682.4513
2009-07-13 13:40:00,21.36,21.37,21.34,21.34,32451.25348189416,10.2025,10.2073,10.193,10.193,32451.2535
2009-07-13 13:50:00,21.34,21.36,21.32,21.35,59610.02785515321,10.193,10.2025,10.1834,10.1978,59610.0279
2009-07-13 14:00:00,21.35,21.38,21.35,21.37,43036.21169916435,10.1978,10.2121,10.1978,10.2073,43036.2117
2009-07-13 14:10:00,21.37,21.4,21.35,21.36,52089.1364902507,10.2073,10.2216,10.1978,10.2025,52089.1365
2009-07-13 14:20:00,21.36,21.4,21.34,21.36,155571.03064066853,10.2025,10.2216,10.193,10.2025,155571.0306
2009-07-13 14:30:00,21.36,21.4,21.33,21.37,127715.87743732592,10.2025,10.2216,10.1882,10.2073,127715.8774
2009-07-13 14:40:00,21.37,21.37,21.32,21.32,138161.5598885794,10.2073,10.2073,10.1834,10.1834,138161.5599
2009-07-13 14:50:00,21.32,21.35,21.31,21.34,131615.59888579388,10.1834,10.1978,10.1787,10.193,131615.5989
2009-07-13 15:00:00,21.34,21.37,21.33,21.34,96935.93314763231,10.193,10.2073,10.1882,10.193,96935.9331
2009-07-13 15:10:00,21.35,21.37,21.32,21.35,120334.26183844011,10.1978,10.2073,10.1834,10.1978,120334.2618
2009-07-13 15:20:00,21.35,21.35,21.32,21.32,96100.27855153204,10.1978,10.1978,10.1834,10.1834,96100.2786
2009-07-13 15:30:00,21.33,21.37,21.32,21.36,179665.7381615599,10.1882,10.2073,10.1834,10.2025,179665.7382
2009-07-13 15:40:00,21.37,21.4,21.3,21.32,308495.8217270195,10.2073,10.2216,10.1739,10.1834,308495.8217
2009-07-13 15:50:00,21.32,21.37,21.32,21.36,697910.8635097493,10.1834,10.2073,10.1834,10.2025,697910.8635
2009-07-14 09:30:00,21.3,21.54,21.22,21.49,153342.6183844011,10.1739,10.2885,10.1357,10.2646,153342.6184
2009-07-14 09:40:00,21.5,21.5,21.4,21.44,116155.98885793872,10.2694,10.2694,10.2216,10.2407,116155.9889
2009-07-14 09:50:00,21.44,21.46,21.32,21.37,112674.0947075209,10.2407,10.2503,10.1834,10.2073,112674.0947
2009-07-14 10:00:00,21.36,21.43,21.33,21.41,82451.25348189415,10.2025,10.236,10.1882,10.2264,82451.2535
2009-07-14 10:10:00,21.42,21.43,21.38,21.41,76740.94707520891,10.2312,10.236,10.2121,10.2264,76740.9471
2009-07-14 10:20:00,21.4,21.41,21.35,21.39,79944.28969359332,10.2216,10.2264,10.1978,10.2169,79944.2897
2009-07-14 10:30:00,21.39,21.41,21.32,21.37,104038.99721448468,10.2169,10.2264,10.1834,10.2073,104038.9972
2009-07-14 10:40:00,21.36,21.37,21.35,21.37,38997.21448467967,10.2025,10.2073,10.1978,10.2073,38997.2145
2009-07-14 10:50:00,21.37,21.4,21.37,21.4,93593.3147632312,10.2073,10.2216,10.2073,10.2216,93593.3148
2009-07-14 11:00:00,21.4,21.45,21.38,21.45,71448.46796657382,10.2216,10.2455,10.2121,10.2455,71448.468
2009-07-14 11:10:00,21.45,21.45,21.41,21.45,50835.654596100285,10.2455,10.2455,10.2264,10.2455,50835.6546
2009-07-14 11:20:00,21.45,21.45,21.4,21.41,68802.22841225627,10.2455,10.2455,10.2216,10.2264,68802.2284
2009-07-14 11:30:00,21.4,21.46,21.38,21.46,47632.31197771588,10.2216,10.2503,10.2121,10.2503,47632.312
2009-07-14 11:40:00,21.46,21.47,21.39,21.4,37743.73259052925,10.2503,10.2551,10.2169,10.2216,37743.7326
2009-07-14 11:50:00,21.39,21.42,21.39,21.4,26880.22284122563,10.2169,10.2312,10.2169,10.2216,26880.2228
2009-07-14 12:00:00,21.4,21.4,21.38,21.38,84122.56267409472,10.2216,10.2216,10.2121,10.2121,84122.5627
2009-07-14 12:10:00,21.39,21.39,21.38,21.39,13231.197771587744,10.2169,10.2169,10.2121,10.2169,13231.1978
2009-07-14 12:20:00,21.39,21.42,21.37,21.41,168523.67688022286,10.2169,10.2312,10.2073,10.2264,168523.6769
2009-07-14 12:30:00,21.41,21.47,21.41,21.44,70612.81337047354,10.2264,10.2551,10.2264,10.2407,70612.8134
2009-07-14 12:40:00,21.44,21.45,21.37,21.4,63649.025069637886,10.2407,10.2455,10.2073,10.2216,63649.0251
2009-07-14 12:50:00,21.4,21.43,21.39,21.39,28969.359331476324,10.2216,10.236,10.2169,10.2169,28969.3593
2009-07-14 13:00:00,21.4,21.44,21.4,21.44,18523.676880222843,10.2216,10.2407,10.2216,10.2407,18523.6769
2009-07-14 13:10:00,21.44,21.45,21.42,21.42,21169.91643454039,10.2407,10.2455,10.2312,10.2312,21169.9164
2009-07-14 13:20:00,21.42,21.43,21.39,21.39,25766.01671309192,10.2312,10.236,10.2169,10.2169,25766.0167
2009-07-14 13:30:00,21.39,21.4,21.37,21.37,48467.96657381616,10.2169,10.2216,10.2073,10.2073,48467.9666
2009-07-14 13:40:00,21.37,21.4,21.37,21.39,9749.303621169916,10.2073,10.2216,10.2073,10.2169,9749.3036
2009-07-14 13:50:00,21.39,21.4,21.37,21.4,21169.91643454039,10.2169,10.2216,10.2073,10.2216,21169.9164
2009-07-14 14:00:00,21.39,21.4,21.34,21.37,35515.32033426184,10.2169,10.2216,10.193,10.2073,35515.3203
2009-07-14 14:10:00,21.38,21.4,21.37,21.39,54038.99721448468,10.2121,10.2216,10.2073,10.2169,54038.9972
2009-07-14 14:20:00,21.39,21.4,21.35,21.36,45961.00278551533,10.2169,10.2216,10.1978,10.2025,45961.0028
2009-07-14 14:30:00,21.36,21.41,21.34,21.38,87883.00835654596,10.2025,10.2264,10.193,10.2121,87883.0084
2009-07-14 14:40:00,21.38,21.41,21.37,21.38,83286.90807799443,10.2121,10.2264,10.2073,10.2121,83286.9081
2009-07-14 14:50:00,21.39,21.45,21.37,21.43,87883.00835654596,10.2169,10.2455,10.2073,10.236,87883.0084
2009-07-14 15:00:00,21.43,21.45,21.38,21.39,105849.58217270196,10.236,10.2455,10.2121,10.2169,105849.5822
2009-07-14 15:10:00,21.39,21.4,21.37,21.39,129108.63509749304,10.2169,10.2216,10.2073,10.2169,129108.6351
2009-07-14 15:20:00,21.4,21.41,21.37,21.38,74791.08635097493,10.2216,10.2264,10.2073,10.2121,74791.0864
2009-07-14 15:30:00,21.38,21.4,21.37,21.4,137325.90529247912,10.2121,10.2216,10.2073,10.2216,137325.9053
2009-07-14 15:40:00,21.41,21.42,21.36,21.39,160306.40668523678,10.2264,10.2312,10.2025,10.2169,160306.4067
2009-07-14 15:50:00,21.38,21.45,21.38,21.44,372980.5013927577,10.2121,10.2455,10.2121,10.2407,372980.5014
2009-07-15 09:30:00,21.61,21.61,21.41,21.46,69220.0557103064,10.3219,10.3219,10.2264,10.2503,69220.0557
2009-07-15 09:40:00,21.46,21.51,21.4,21.5,118245.12534818942,10.2503,10.2742,10.2216,10.2694,118245.1253
2009-07-15 09:50:00,21.5,21.55,21.5,21.51,96935.93314763231,10.2694,10.2933,10.2694,10.2742,96935.9331
2009-07-15 10:00:00,21.51,21.55,21.45,21.53,243454.0389972145,10.2742,10.2933,10.2455,10.2837,243454.039
2009-07-15 10:10:00,21.53,21.53,21.48,21.5,62116.99164345404,10.2837,10.2837,10.2599,10.2694,62116.9916
2009-07-15 10:20:00,21.5,21.53,21.48,21.53,65598.88579387187,10.2694,10.2837,10.2599,10.2837,65598.8858
2009-07-15 10:30:00,21.53,21.55,21.53,21.55,62674.0947075209,10.2837,10.2933,10.2837,10.2933,62674.0947
2009-07-15 10:40:00,21.55,21.63,21.55,21.63,87743.73259052925,10.2933,10.3315,10.2933,10.3315,87743.7326
2009-07-15 10:50:00,21.63,21.66,21.63,21.64,72841.22562674095,10.3315,10.3458,10.3315,10.3363,72841.2256
2009-07-15 11:00:00,21.64,21.64,21.58,21.61,145543.1754874652,10.3363,10.3363,10.3076,10.3219,145543.1755
2009-07-15 11:10:00,21.61,21.68,21.6,21.68,63927.57660167131,10.3219,10.3554,10.3172,10.3554,63927.5766
2009-07-15 11:20:00,21.68,21.7,21.67,21.68,58913.64902506965,10.3554,10.3649,10.3506,10.3554,58913.649
2009-07-15 11:30:00,21.68,21.75,21.68,21.75,48885.7938718663,10.3554,10.3888,10.3554,10.3888,48885.7939
2009-07-15 11:40:00,21.74,21.75,21.74,21.74,43175.48746518106,10.384,10.3888,10.384,10.384,43175.4875
2009-07-15 11:50:00,21.74,21.75,21.74,21.74,32729.80501392758,10.384,10.3888,10.384,10.384,32729.805
2009-07-15 12:00:00,21.74,21.75,21.7,21.71,84261.83844011143,10.384,10.3888,10.3649,10.3697,84261.8384
2009-07-15 12:10:00,21.7,21.71,21.69,21.7,48189.41504178273,10.3649,10.3697,10.3602,10.3649,48189.415
2009-07-15 12:20:00,21.7,21.71,21.67,21.68,68384.40111420614,10.3649,10.3697,10.3506,10.3554,68384.4011
2009-07-15 12:30:00,21.68,21.73,21.68,21.72,59192.20055710307,10.3554,10.3793,10.3554,10.3745,59192.2006
2009-07-15 12:40:00,21.73,21.73,21.68,21.71,125208.91364902508,10.3793,10.3793,10.3554,10.3697,125208.9136
2009-07-15 12:50:00,21.71,21.72,21.71,21.72,70334.26183844011,10.3697,10.3745,10.3697,10.3745,70334.2618
2009-07-15 13:00:00,21.72,21.72,21.68,21.68,60306.40668523677,10.3745,10.3745,10.3554,10.3554,60306.4067
2009-07-15 13:10:00,21.68,21.68,21.67,21.67,27158.774373259053,10.3554,10.3554,10.3506,10.3506,27158.7744
2009-07-15 13:20:00,21.67,21.69,21.67,21.68,44846.796657381616,10.3506,10.3602,10.3506,10.3554,44846.7967
2009-07-15 13:30:00,21.68,21.69,21.68,21.68,57660.16713091922,10.3554,10.3602,10.3554,10.3554,57660.1671
2009-07-15 13:40:00,21.68,21.69,21.67,21.68,83286.90807799443,10.3554,10.3602,10.3506,10.3554,83286.9081
2009-07-15 13:50:00,21.68,21.69,21.68,21.69,55710.30640668524,10.3554,10.3602,10.3554,10.3602,55710.3064
2009-07-15 14:00:00,21.68,21.69,21.66,21.68,80779.9442896936,10.3554,10.3602,10.3458,10.3554,80779.9443
2009-07-15 14:10:00,21.68,21.71,21.68,21.7,73816.15598885794,10.3554,10.3697,10.3554,10.3649,73816.156
2009-07-15 14:20:00,21.71,21.71,21.68,21.68,99025.06963788302,10.3697,10.3697,10.3554,10.3554,99025.0696
2009-07-15 14:30:00,21.68,21.69,21.68,21.68,93175.48746518108,10.3554,10.3602,10.3554,10.3554,93175.4875
2009-07-15 14:40:00,21.68,21.71,21.68,21.69,116295.26462395545,10.3554,10.3697,10.3554,10.3602,116295.2646
2009-07-15 14:50:00,21.69,21.73,21.69,21.71,107103.06406685236,10.3602,10.3793,10.3602,10.3697,107103.0641
2009-07-15 15:00:00,21.72,21.73,21.71,21.72,93175.48746518108,10.3745,10.3793,10.3697,10.3745,93175.4875
2009-07-15 15:10:00,21.72,21.77,21.72,21.73,87883.00835654596,10.3745,10.3984,10.3745,10.3793,87883.0084
2009-07-15 15:20:00,21.73,21.74,21.7,21.7,99164.34540389972,10.3793,10.384,10.3649,10.3649,99164.3454
2009-07-15 15:30:00,21.7,21.72,21.69,21.71,113370.47353760448,10.3649,10.3745,10.3602,10.3697,113370.4735
2009-07-15 15:40:00,21.71,21.74,21.7,21.73,243036.2116991644,10.3697,10.384,10.3649,10.3793,243036.2117
2009-07-15 15:50:00,21.72,21.81,21.72,21.81,729526.4623955432,10.3745,10.4175,10.3745,10.4175,729526.4624
2009-07-16 09:30:00,21.6,21.74,21.6,21.64,148467.96657381617,10.3172,10.384,10.3172,10.3363,148467.9666
2009-07-16 09:40:00,21.66,21.86,21.65,21.83,96239.55431754875,10.3458,10.4414,10.3411,10.427,96239.5543
2009-07-16 09:50:00,21.83,21.88,21.81,21.82,45543.17548746518,10.427,10.4509,10.4175,10.4223,45543.1755
2009-07-16 10:00:00,21.81,21.9,21.78,21.87,50974.930362117,10.4175,10.4605,10.4031,10.4461,50974.9304
2009-07-16 10:10:00,21.88,21.95,21.88,21.93,43732.59052924792,10.4509,10.4843,10.4509,10.4748,43732.5905
2009-07-16 10:20:00,21.93,21.96,21.92,21.94,24930.362116991644,10.4748,10.4891,10.47,10.4796,24930.3621
2009-07-16 10:30:00,21.95,21.96,21.91,21.93,35097.4930362117,10.4843,10.4891,10.4652,10.4748,35097.493
2009-07-16 10:40:00,21.92,21.95,21.91,21.95,38718.66295264624,10.47,10.4843,10.4652,10.4843,38718.663
2009-07-16 10:50:00,21.94,21.95,21.88,21.9,39693.59331476323,10.4796,10.4843,10.4509,10.4605,39693.5933
2009-07-16 11:00:00,21.9,21.91,21.89,21.91,25766.01671309192,10.4605,10.4652,10.4557,10.4652,25766.0167
2009-07-16 11:10:00,21.91,21.91,21.86,21.87,51114.20612813371,10.4652,10.4652,10.4414,10.4461,51114.2061
2009-07-16 11:20:00,21.87,21.91,21.86,21.91,49721.44846796658,10.4461,10.4652,10.4414,10.4652,49721.4485
2009-07-16 11:30:00,21.9,21.92,21.89,21.92,53481.89415041783,10.4605,10.47,10.4557,10.47,53481.8942
2009-07-16 11:40:00,21.91,21.93,21.9,21.91,54735.37604456825,10.4652,10.4748,10.4605,10.4652,54735.376
2009-07-16 11:50:00,21.9,21.93,21.9,21.93,32869.08077994429,10.4605,10.4748,10.4605,10.4748,32869.0808
2009-07-16 12:00:00,21.94,21.97,21.93,21.97,39693.59331476323,10.4796,10.4939,10.4748,10.4939,39693.5933
2009-07-16 12:10:00,21.96,22.01,21.96,22.01,20473.537604456826,10.4891,10.513,10.4891,10.513,20473.5376
2009-07-16 12:20:00,22.01,22.05,22.01,22.04,101392.75766016712,10.513,10.5321,10.513,10.5273,101392.7577
2009-07-16 12:30:00,22.04,22.06,22.04,22.06,39554.31754874652,10.5273,10.5369,10.5273,10.5369,39554.3175
2009-07-16 12:40:00,22.05,22.06,22.05,22.06,31894.1504178273,10.5321,10.5369,10.5321,10.5369,31894.1504
2009-07-16 12:50:00,22.06,22.11,22.06,22.09,95961.00278551532,10.5369,10.5608,10.5369,10.5512,95961.0028
2009-07-16 13:00:00,22.08,22.09,22.07,22.08,50557.10306406685,10.5464,10.5512,10.5417,10.5464,50557.1031
2009-07-16 13:10:00,22.08,22.11,22.08,22.1,41922.00557103064,10.5464,10.5608,10.5464,10.556,41922.0056
2009-07-16 13:20:00,22.1,22.14,22.1,22.12,54735.37604456825,10.556,10.5751,10.556,10.5655,54735.376
2009-07-16 13:30:00,22.13,22.13,22.11,22.11,33565.45961002786,10.5703,10.5703,10.5608,10.5608,33565.4596
2009-07-16 13:40:00,22.11,22.17,22.11,22.16,58077.99442896936,10.5608,10.5894,10.5608,10.5847,58077.9944
2009-07-16 13:50:00,22.16,22.19,22.16,22.16,48467.96657381616,10.5847,10.599,10.5847,10.5847,48467.9666
2009-07-16 14:00:00,22.17,22.23,22.16,22.23,92479.1086350975,10.5894,10.6181,10.5847,10.6181,92479.1086
2009-07-16 14:10:00,22.22,22.24,22.21,22.21,38300.8356545961,10.6133,10.6229,10.6085,10.6085,38300.8357
2009-07-16 14:20:00,22.21,22.24,22.21,22.23,65041.78272980502,10.6085,10.6229,10.6085,10.6181,65041.7827
2009-07-16 14:30:00,22.23,22.28,22.23,22.28,87604.45682451254,10.6181,10.642,10.6181,10.642,87604.4568
2009-07-16 14:40:00,22.28,22.32,22.27,22.3,78272.98050139277,10.642,10.6611,10.6372,10.6515,78272.9805
2009-07-16 14:50:00,22.3,22.31,22.27,22.29,57381.61559888579,10.6515,10.6563,10.6372,10.6467,57381.6156
2009-07-16 15:00:00,22.29,22.3,22.26,22.26,44150.41782729805,10.6467,10.6515,10.6324,10.6324,44150.4178
2009-07-16 15:10:00,22.26,22.34,22.26,22.33,115181.05849582174,10.6324,10.6706,10.6324,10.6659,115181.0585
2009-07-16 15:20:00,22.34,22.37,22.3,22.36,88579.38718662954,10.6706,10.685,10.6515,10.6802,88579.3872
2009-07-16 15:30:00,22.36,22.36,22.29,22.29,113370.47353760448,10.6802,10.6802,10.6467,10.6467,113370.4735
2009-07-16 15:40:00,22.3,22.38,22.29,22.36,183565.45961002787,10.6515,10.6897,10.6467,10.6802,183565.4596
2009-07-16 15:50:00,22.36,22.37,22.27,22.27,436350.9749303621,10.6802,10.685,10.6372,10.6372,436350.9749
2009-07-17 09:30:00,22.26,22.38,22.02,22.14,509888.5793871867,10.6324,10.6897,10.5178,10.5751,509888.5794
2009-07-17 09:40:00,22.15,22.17,22.07,22.07,114623.95543175488,10.5799,10.5894,10.5417,10.5417,114623.9554
2009-07-17 09:50:00,22.09,22.18,22.07,22.13,151114.20612813372,10.5512,10.5942,10.5417,10.5703,151114.2061
2009-07-17 10:00:00,22.11,22.28,22.11,22.27,107799.44289693594,10.5608,10.642,10.5608,10.6372,107799.4429
2009-07-17 10:10:00,22.26,22.27,22.21,22.25,108495.8217270195,10.6324,10.6372,10.6085,10.6276,108495.8217
2009-07-17 10:20:00,22.26,22.29,22.26,22.27,28133.704735376046,10.6324,10.6467,10.6324,10.6372,28133.7047
2009-07-17 10:30:00,22.27,22.32,22.27,22.29,35933.14763231198,10.6372,10.6611,10.6372,10.6467,35933.1476
2009-07-17 10:40:00,22.29,22.3,22.23,22.24,20473.537604456826,10.6467,10.6515,10.6181,10.6229,20473.5376
2009-07-17 10:50:00,22.22,22.25,22.19,22.24,78690.8077994429,10.6133,10.6276,10.599,10.6229,78690.8078
2009-07-17 11:00:00,22.25,22.25,22.23,22.23,20891.364902506964,10.6276,10.6276,10.6181,10.6181,20891.3649
2009-07-17 11:10:00,22.23,22.24,22.21,22.24,53203.342618384406,10.6181,10.6229,10.6085,10.6229,53203.3426
2009-07-17 11:20:00,22.24,22.28,22.23,22.27,49164.34540389972,10.6229,10.642,10.6181,10.6372,49164.3454
2009-07-17 11:30:00,22.27,22.27,22.23,22.26,131337.04735376046,10.6372,10.6372,10.6181,10.6324,131337.0474
2009-07-17 11:40:00,22.26,22.26,22.21,22.26,63509.74930362117,10.6324,10.6324,10.6085,10.6324,63509.7493
2009-07-17 11:50:00,22.26,22.27,22.24,22.24,54038.99721448468,10.6324,10.6372,10.6229,10.6229,54038.9972
2009-07-17 12:00:00,22.24,22.34,22.24,22.34,43732.59052924792,10.6229,10.6706,10.6229,10.6706,43732.5905
2009-07-17 12:10:00,22.34,22.34,22.28,22.29,41086.35097493036,10.6706,10.6706,10.642,10.6467,41086.351
2009-07-17 12:20:00,22.29,22.34,22.29,22.33,83286.90807799443,10.6467,10.6706,10.6467,10.6659,83286.9081
2009-07-17 12:30:00,22.33,22.34,22.32,22.32,50835.654596100285,10.6659,10.6706,10.6611,10.6611,50835.6546
2009-07-17 12:40:00,22.32,22.32,22.31,22.31,9052.924791086352,10.6611,10.6611,10.6563,10.6563,9052.9248
2009-07-17 12:50:00,22.32,22.32,22.24,22.25,21587.74373259053,10.6611,10.6611,10.6229,10.6276,21587.7437
2009-07-17 13:00:00,22.26,22.27,22.25,22.26,17130.91922005571,10.6324,10.6372,10.6276,10.6324,17130.9192
2009-07-17 13:10:00,22.26,22.27,22.25,22.27,69498.60724233984,10.6324,10.6372,10.6276,10.6372,69498.6072
2009-07-17 13:20:00,22.26,22.29,22.26,22.27,72423.39832869082,10.6324,10.6467,10.6324,10.6372,72423.3983
2009-07-17 13:30:00,22.27,22.35,22.27,22.34,75905.29247910864,10.6372,10.6754,10.6372,10.6706,75905.2925
2009-07-17 13:40:00,22.34,22.37,22.32,22.33,62674.0947075209,10.6706,10.685,10.6611,10.6659,62674.0947
2009-07-17 13:50:00,22.33,22.37,22.32,22.32,92200.55710306409,10.6659,10.685,10.6611,10.6611,92200.5571
2009-07-17 14:00:00,22.32,22.34,22.29,22.32,75487.4651810585,10.6611,10.6706,10.6467,10.6611,75487.4652
2009-07-17 14:10:00,22.32,22.32,22.27,22.27,14206.128133704737,10.6611,10.6611,10.6372,10.6372,14206.1281
2009-07-17 14:20:00,22.27,22.28,22.26,22.27,24930.362116991644,10.6372,10.642,10.6324,10.6372,24930.3621
2009-07-17 14:30:00,22.27,22.28,22.25,22.25,122841.22562674095,10.6372,10.642,10.6276,10.6276,122841.2256
2009-07-17 14:40:00,22.26,22.29,22.24,22.24,199164.34540389973,10.6324,10.6467,10.6229,10.6229,199164.3454
2009-07-17 14:50:00,22.24,22.25,22.23,22.25,25208.91364902507,10.6229,10.6276,10.6181,10.6276,25208.9136
2009-07-17 15:00:00,22.25,22.25,22.22,22.23,93871.86629526464,10.6276,10.6276,10.6133,10.6181,93871.8663
2009-07-17 15:10:00,22.22,22.23,22.2,22.21,60863.50974930362,10.6133,10.6181,10.6038,10.6085,60863.5097
2009-07-17 15:20:00,22.22,22.24,22.21,22.21,114763.2311977716,10.6133,10.6229,10.6085,10.6085,114763.2312
2009-07-17 15:30:00,22.21,22.22,22.17,22.2,115738.16155988858,10.6085,10.6133,10.5894,10.6038,115738.1616
2009-07-17 15:40:00,22.21,22.24,22.2,22.22,251532.03342618383,10.6085,10.6229,10.6038,10.6133,251532.0334
2009-07-17 15:50:00,22.22,22.24,22.21,22.23,281894.1504178273,10.6133,10.6229,10.6085,10.6181,281894.1504
2009-07-20 09:30:00,22.33,22.33,22.03,22.04,232451.2534818941,10.6659,10.6659,10.5226,10.5273,232451.2535
2009-07-20 09:40:00,22.04,22.14,22.03,22.11,91364.9025069638,10.5273,10.5751,10.5226,10.5608,91364.9025
2009-07-20 09:50:00,22.11,22.15,22.1,22.14,117409.47075208914,10.5608,10.5799,10.556,10.5751,117409.4708
2009-07-20 10:00:00,22.12,22.19,22.11,22.18,93036.21169916436,10.5655,10.599,10.5608,10.5942,93036.2117
2009-07-20 10:10:00,22.17,22.23,22.14,22.21,217409.4707520892,10.5894,10.6181,10.5751,10.6085,217409.4708
2009-07-20 10:20:00,22.21,22.33,22.21,22.28,525487.4651810585,10.6085,10.6659,10.6085,10.642,525487.4652
2009-07-20 10:30:00,22.29,22.29,22.21,22.25,44289.69359331477,10.6467,10.6467,10.6085,10.6276,44289.6936
2009-07-20 10:40:00,22.25,22.33,22.22,22.32,198050.13927576604,10.6276,10.6659,10.6133,10.6611,198050.1393
2009-07-20 10:50:00,22.32,22.38,22.29,22.33,46935.93314763231,10.6611,10.6897,10.6467,10.6659,46935.9331
2009-07-20 11:00:00,22.32,22.34,22.28,22.29,41086.35097493036,10.6611,10.6706,10.642,10.6467,41086.351
2009-07-20 11:10:00,22.29,22.32,22.27,22.3,46378.83008356546,10.6467,10.6611,10.6372,10.6515,46378.8301
2009-07-20 11:20:00,22.3,22.34,22.3,22.34,20612.813370473537,10.6515,10.6706,10.6515,10.6706,20612.8134
2009-07-20 11:30:00,22.34,22.34,22.32,22.33,19637.883008356548,10.6706,10.6706,10.6611,10.6659,19637.883
2009-07-20 11:40:00,22.32,22.34,22.29,22.33,46935.93314763231,10.6611,10.6706,10.6467,10.6659,46935.9331
2009-07-20 11:50:00,22.34,22.34,22.33,22.34,10167.130919220055,10.6706,10.6706,10.6659,10.6706,10167.1309
2009-07-20 12:00:00,22.34,22.4,22.34,22.4,67130.91922005572,10.6706,10.6993,10.6706,10.6993,67130.9192
2009-07-20 12:10:00,22.4,22.4,22.39,22.39,18802.228412256267,10.6993,10.6993,10.6945,10.6945,18802.2284
2009-07-20 12:20:00,22.39,22.39,22.38,22.39,27158.774373259053,10.6945,10.6945,10.6897,10.6945,27158.7744
2009-07-20 12:30:00,22.38,22.39,22.37,22.37,24930.362116991644,10.6897,10.6945,10.685,10.685,24930.3621
2009-07-20 12:40:00,22.37,22.37,22.34,22.35,43036.21169916435,10.685,10.685,10.6706,10.6754,43036.2117
2009-07-20 12:50:00,22.35,22.38,22.35,22.37,59052.92479108636,10.6754,10.6897,10.6754,10.685,59052.9248
2009-07-20 13:00:00,22.37,22.39,22.36,22.37,34818.94150417828,10.685,10.6945,10.6802,10.685,34818.9415
2009-07-20 13:10:00,22.37,22.37,22.35,22.36,36629.526462395545,10.685,10.685,10.6754,10.6802,36629.5265
2009-07-20 13:20:00,22.36,22.39,22.34,22.35,84818.94150417828,10.6802,10.6945,10.6706,10.6754,84818.9415
2009-07-20 13:30:00,22.36,22.36,22.31,22.32,43175.48746518106,10.6802,10.6802,10.6563,10.6611,43175.4875
2009-07-20 13:40:00,22.32,22.36,22.32,22.34,39693.59331476323,10.6611,10.6802,10.6611,10.6706,39693.5933
2009-07-20 13:50:00,22.35,22.37,22.32,22.36,48746.51810584959,10.6754,10.685,10.6611,10.6802,48746.5181
2009-07-20 14:00:00,22.36,22.4,22.35,22.39,96935.93314763231,10.6802,10.6993,10.6754,10.6945,96935.9331
2009-07-20 14:10:00,22.39,22.41,22.39,22.39,39832.86908077994,10.6945,10.7041,10.6945,10.6945,39832.8691
2009-07-20 14:20:00,22.39,22.4,22.35,22.37,60584.9582172702,10.6945,10.6993,10.6754,10.685,60584.9582
2009-07-20 14:30:00,22.37,22.38,22.36,22.37,79944.28969359332,10.685,10.6897,10.6802,10.685,79944.2897
2009-07-20 14:40:00,22.36,22.39,22.34,22.35,95961.00278551532,10.6802,10.6945,10.6706,10.6754,95961.0028
2009-07-20 14:50:00,22.35,22.35,22.29,22.29,142618.38440111422,10.6754,10.6754,10.6467,10.6467,142618.3844
2009-07-20 15:00:00,22.29,22.4,22.29,22.39,220194.9860724234,10.6467,10.6993,10.6467,10.6945,220194.9861
2009-07-20 15:10:00,22.39,22.42,22.39,22.41,61420.61281337048,10.6945,10.7088,10.6945,10.7041,61420.6128
2009-07-20 15:20:00,22.41,22.48,22.4,22.47,93871.86629526464,10.7041,10.7375,10.6993,10.7327,93871.8663
2009-07-20 15:30:00,22.47,22.47,22.39,22.44,64902.50696378831,10.7327,10.7327,10.6945,10.7184,64902.507
2009-07-20 15:40:00,22.43,22.48,22.43,22.46,167966.573816156,10.7136,10.7375,10.7136,10.7279,167966.5738
2009-07-20 15:50:00,22.46,22.49,22.41,22.43,176601.6713091922,10.7279,10.7423,10.7041,10.7136,176601.6713
2009-07-21 09:30:00,22.79,22.79,22.51,22.71,154178.2729805014,10.8856,10.8856,10.7518,10.8474,154178.273
2009-07-21 09:40:00,22.72,22.73,22.62,22.65,72841.22562674095,10.8521,10.8569,10.8044,10.8187,72841.2256
2009-07-21 09:50:00,22.67,22.71,22.64,22.67,42061.28133704736,10.8283,10.8474,10.8139,10.8283,42061.2813
2009-07-21 10:00:00,22.67,22.71,22.65,22.69,311002.7855153204,10.8283,10.8474,10.8187,10.8378,311002.7855
2009-07-21 10:10:00,22.69,22.7,22.63,22.69,212674.0947075209,10.8378,10.8426,10.8091,10.8378,212674.0947
2009-07-21 10:20:00,22.7,22.75,22.68,22.72,115598.88579387189,10.8426,10.8665,10.833,10.8521,115598.8858
2009-07-21 10:30:00,22.72,22.77,22.72,22.77,62813.37047353761,10.8521,10.876,10.8521,10.876,62813.3705
2009-07-21 10:40:00,22.76,22.77,22.68,22.7,40947.07520891365,10.8712,10.876,10.833,10.8426,40947.0752
2009-07-21 10:50:00,22.7,22.75,22.67,22.72,131197.77158774374,10.8426,10.8665,10.8283,10.8521,131197.7716
2009-07-21 11:00:00,22.73,22.75,22.67,22.72,74094.70752089137,10.8569,10.8665,10.8283,10.8521,74094.7075
2009-07-21 11:10:00,22.72,22.77,22.68,22.75,253203.34261838443,10.8521,10.876,10.833,10.8665,253203.3426
2009-07-21 11:20:00,22.75,22.76,22.72,22.73,200974.930362117,10.8665,10.8712,10.8521,10.8569,200974.9304
2009-07-21 11:30:00,22.73,22.77,22.72,22.76,194568.2451253482,10.8569,10.876,10.8521,10.8712,194568.2451
2009-07-21 11:40:00,22.75,22.76,22.71,22.73,28412.25626740948,10.8665,10.8712,10.8474,10.8569,28412.2563
2009-07-21 11:50:00,22.73,22.73,22.66,22.7,229247.9108635097,10.8569,10.8569,10.8235,10.8426,229247.9109
2009-07-21 12:00:00,22.7,22.7,22.65,22.69,230222.8412256268,10.8426,10.8426,10.8187,10.8378,230222.8412
2009-07-21 12:10:00,22.68,22.72,22.67,22.72,155431.75487465182,10.833,10.8521,10.8283,10.8521,155431.7549
2009-07-21 12:20:00,22.72,22.72,22.7,22.72,351253.48189415043,10.8521,10.8521,10.8426,10.8521,351253.4819
2009-07-21 12:30:00,22.72,22.74,22.69,22.73,195682.4512534819,10.8521,10.8617,10.8378,10.8569,195682.4513
2009-07-21 12:40:00,22.74,22.76,22.74,22.75,23398.3286908078,10.8617,10.8712,10.8617,10.8665,23398.3287
2009-07-21 12:50:00,22.75,22.77,22.73,22.77,55431.754874651815,10.8665,10.876,10.8569,10.876,55431.7549
2009-07-21 13:00:00,22.77,22.77,22.76,22.76,34122.56267409471,10.876,10.876,10.8712,10.8712,34122.5627
2009-07-21 13:10:00,22.76,22.77,22.76,22.77,72144.84679665738,10.8712,10.876,10.8712,10.876,72144.8468
2009-07-21 13:20:00,22.76,22.77,22.76,22.77,18941.504178272982,10.8712,10.876,10.8712,10.876,18941.5042
2009-07-21 13:30:00,22.77,22.77,22.72,22.76,70194.9860724234,10.876,10.876,10.8521,10.8712,70194.9861
2009-07-21 13:40:00,22.75,22.76,22.7,22.74,68384.40111420614,10.8665,10.8712,10.8426,10.8617,68384.4011
2009-07-21 13:50:00,22.74,22.75,22.7,22.7,30779.944289693594,10.8617,10.8665,10.8426,10.8426,30779.9443
2009-07-21 14:00:00,22.7,22.72,22.7,22.71,50557.10306406685,10.8426,10.8521,10.8426,10.8474,50557.1031
2009-07-21 14:10:00,22.7,22.75,22.7,22.72,44986.072423398335,10.8426,10.8665,10.8426,10.8521,44986.0724
2009-07-21 14:20:00,22.72,22.74,22.72,22.72,315041.78272980504,10.8521,10.8617,10.8521,10.8521,315041.7827
2009-07-21 14:30:00,22.72,22.76,22.71,22.74,53064.066852367694,10.8521,10.8712,10.8474,10.8617,53064.0669
2009-07-21 14:40:00,22.75,22.75,22.72,22.73,31197.771587743733,10.8665,10.8665,10.8521,10.8569,31197.7716
2009-07-21 14:50:00,22.74,22.75,22.72,22.74,43314.76323119777,10.8617,10.8665,10.8521,10.8617,43314.7632
2009-07-21 15:00:00,22.74,22.75,22.73,22.75,36629.526462395545,10.8617,10.8665,10.8569,10.8665,36629.5265
2009-07-21 15:10:00,22.75,22.8,22.75,22.8,52228.41225626741,10.8665,10.8903,10.8665,10.8903,52228.4123
2009-07-21 15:20:00,22.8,22.83,22.79,22.8,88440.11142061281,10.8903,10.9047,10.8856,10.8903,88440.1114
2009-07-21 15:30:00,22.8,22.85,22.79,22.85,155431.75487465182,10.8903,10.9142,10.8856,10.9142,155431.7549
2009-07-21 15:40:00,22.85,22.85,22.78,22.79,176880.22284122562,10.9142,10.9142,10.8808,10.8856,176880.2228
2009-07-21 15:50:00,22.79,22.85,22.79,22.85,632590.529247911,10.8856,10.9142,10.8856,10.9142,632590.5292
2009-07-22 09:30:00,22.56,22.91,22.51,22.88,109470.7520891365,10.7757,10.9429,10.7518,10.9286,109470.7521
2009-07-22 09:40:00,22.88,22.9,22.83,22.85,72284.12256267409,10.9286,10.9381,10.9047,10.9142,72284.1226
2009-07-22 09:50:00,22.84,22.91,22.83,22.91,61977.71587743733,10.9095,10.9429,10.9047,10.9429,61977.7159
2009-07-22 10:00:00,22.91,23.0,22.91,22.98,68384.40111420614,10.9429,10.9859,10.9429,10.9763,68384.4011
2009-07-22 10:10:00,22.98,22.98,22.93,22.95,44289.69359331477,10.9763,10.9763,10.9524,10.962,44289.6936
2009-07-22 10:20:00,22.95,23.03,22.93,22.99,37604.45682451253,10.962,11.0002,10.9524,10.9811,37604.4568
2009-07-22 10:30:00,22.99,22.99,22.98,22.98,19498.60724233984,10.9811,10.9811,10.9763,10.9763,19498.6072
2009-07-22 10:40:00,22.98,22.99,22.96,22.98,69637.88300835656,10.9763,10.9811,10.9668,10.9763,69637.883
2009-07-22 10:50:00,22.97,23.01,22.97,23.0,65738.16155988858,10.9715,10.9907,10.9715,10.9859,65738.1616
2009-07-22 11:00:00,23.0,23.03,22.98,23.01,57938.71866295265,10.9859,11.0002,10.9763,10.9907,57938.7187
2009-07-22 11:10:00,23.0,23.01,22.92,22.98,38857.93871866296,10.9859,10.9907,10.9477,10.9763,38857.9387
2009-07-22 11:20:00,22.97,22.98,22.93,22.95,33147.632311977715,10.9715,10.9763,10.9524,10.962,33147.6323
2009-07-22 11:30:00,22.95,22.97,22.87,22.88,44289.69359331477,10.962,10.9715,10.9238,10.9286,44289.6936
2009-07-22 11:40:00,22.88,22.9,22.83,22.85,62395.543175487466,10.9286,10.9381,10.9047,10.9142,62395.5432
2009-07-22 11:50:00,22.85,22.92,22.84,22.9,173259.0529247911,10.9142,10.9477,10.9095,10.9381,173259.0529
2009-07-22 12:00:00,22.91,22.91,22.86,22.86,15320.33426183844,10.9429,10.9429,10.919,10.919,15320.3343
2009-07-22 12:10:00,22.87,22.88,22.85,22.87,22284.122562674096,10.9238,10.9286,10.9142,10.9238,22284.1226
2009-07-22 12:20:00,22.86,22.9,22.86,22.9,43175.48746518106,10.919,10.9381,10.919,10.9381,43175.4875
2009-07-22 12:30:00,22.9,22.91,22.88,22.88,29387.186629526463,10.9381,10.9429,10.9286,10.9286,29387.1866
2009-07-22 12:40:00,22.88,22.91,22.88,22.9,31337.04735376045,10.9286,10.9429,10.9286,10.9381,31337.0474
2009-07-22 12:50:00,22.91,22.91,22.89,22.9,56963.78830083566,10.9429,10.9429,10.9333,10.9381,56963.7883
2009-07-22 13:00:00,22.91,22.91,22.9,22.91,23259.05292479109,10.9429,10.9429,10.9381,10.9429,23259.0529
2009-07-22 13:10:00,22.9,22.92,22.9,22.9,430501.3927576602,10.9381,10.9477,10.9381,10.9381,430501.3928
2009-07-22 13:20:00,22.9,22.9,22.83,22.83,21448.46796657382,10.9381,10.9381,10.9047,10.9047,21448.468
2009-07-22 13:30:00,22.83,22.83,22.8,22.82,14763.231197771587,10.9047,10.9047,10.8903,10.8999,14763.2312
2009-07-22 13:40:00,22.81,22.82,22.79,22.8,19080.77994428969,10.8951,10.8999,10.8856,10.8903,19080.7799
2009-07-22 13:50:00,22.8,22.81,22.78,22.8,17688.022284122562,10.8903,10.8951,10.8808,10.8903,17688.0223
2009-07-22 14:00:00,22.8,22.81,22.76,22.77,35793.87186629527,10.8903,10.8951,10.8712,10.876,35793.8719
2009-07-22 14:10:00,22.77,22.79,22.76,22.77,20891.364902506964,10.876,10.8856,10.8712,10.876,20891.3649
2009-07-22 14:20:00,22.77,22.78,22.75,22.75,13788.300835654596,10.876,10.8808,10.8665,10.8665,13788.3008
2009-07-22 14:30:00,22.75,22.77,22.75,22.75,18941.504178272982,10.8665,10.876,10.8665,10.8665,18941.5042
2009-07-22 14:40:00,22.75,22.77,22.73,22.75,29805.013927576605,10.8665,10.876,10.8569,10.8665,29805.0139
2009-07-22 14:50:00,22.74,22.77,22.74,22.77,71448.46796657382,10.8617,10.876,10.8617,10.876,71448.468
2009-07-22 15:00:00,22.77,22.8,22.75,22.75,50974.930362117,10.876,10.8903,10.8665,10.8665,50974.9304
2009-07-22 15:10:00,22.75,22.77,22.72,22.72,235793.8718662953,10.8665,10.876,10.8521,10.8521,235793.8719
2009-07-22 15:20:00,22.72,22.72,22.66,22.67,102924.79108635098,10.8521,10.8521,10.8235,10.8283,102924.7911
2009-07-22 15:30:00,22.67,22.7,22.67,22.69,102785.51532033426,10.8283,10.8426,10.8283,10.8378,102785.5153
2009-07-22 15:40:00,22.68,22.74,22.68,22.7,188161.5598885794,10.833,10.8617,10.833,10.8426,188161.5599
2009-07-22 15:50:00,22.71,22.78,22.69,22.77,579805.0139275766,10.8474,10.8808,10.8378,10.876,579805.0139
2009-07-23 09:30:00,22.68,22.82,22.57,22.77,51671.30919220056,10.833,10.8999,10.7805,10.876,51671.3092
2009-07-23 09:40:00,22.79,22.89,22.77,22.89,62674.0947075209,10.8856,10.9333,10.876,10.9333,62674.0947
2009-07-23 09:50:00,22.9,23.03,22.87,22.95,726183.8440111422,10.9381,11.0002,10.9238,10.962,726183.844
2009-07-23 10:00:00,22.95,22.98,22.9,22.98,1485097.4930362117,10.962,10.9763,10.9381,10.9763,1485097.493
2009-07-23 10:10:00,22.98,23.05,22.98,23.03,88997.21448467967,10.9763,11.0098,10.9763,11.0002,88997.2145
2009-07-23 10:20:00,23.04,23.05,23.02,23.04,74233.98328690809,11.005,11.0098,10.9954,11.005,74233.9833
2009-07-23 10:30:00,23.05,23.27,23.03,23.26,123119.77715877438,11.0098,11.1148,11.0002,11.1101,123119.7772
2009-07-23 10:40:00,23.26,23.26,23.19,23.21,39693.59331476323,11.1101,11.1101,11.0766,11.0862,39693.5933
2009-07-23 10:50:00,23.21,23.23,23.13,23.13,45682.45125348189,11.0862,11.0957,11.048,11.048,45682.4513
2009-07-23 11:00:00,23.13,23.28,23.13,23.28,79665.73816155989,11.048,11.1196,11.048,11.1196,79665.7382
2009-07-23 11:10:00,23.28,23.36,23.26,23.34,100974.930362117,11.1196,11.1578,11.1101,11.1483,100974.9304
2009-07-23 11:20:00,23.34,23.34,23.27,23.27,43175.48746518106,11.1483,11.1483,11.1148,11.1148,43175.4875
2009-07-23 11:30:00,23.27,23.3,23.2,23.27,104874.65181058495,11.1148,11.1292,11.0814,11.1148,104874.6518
2009-07-23 11:40:00,23.27,23.31,23.24,23.25,47353.760445682456,11.1148,11.1339,11.1005,11.1053,47353.7604
2009-07-23 11:50:00,23.24,23.24,23.21,23.22,36908.07799442897,11.1005,11.1005,11.0862,11.091,36908.078
2009-07-23 12:00:00,23.22,23.24,23.21,23.24,32172.70194986073,11.091,11.1005,11.0862,11.1005,32172.7019
2009-07-23 12:10:00,23.23,23.25,23.22,23.25,42618.38440111421,11.0957,11.1053,11.091,11.1053,42618.3844
2009-07-23 12:20:00,23.25,23.26,23.22,23.23,53481.89415041783,11.1053,11.1101,11.091,11.0957,53481.8942
2009-07-23 12:30:00,23.23,23.23,23.19,23.21,32033.42618384401,11.0957,11.0957,11.0766,11.0862,32033.4262
2009-07-23 12:40:00,23.21,23.31,23.21,23.29,79805.01392757661,11.0862,11.1339,11.0862,11.1244,79805.0139
2009-07-23 12:50:00,23.29,23.31,23.26,23.29,31754.874651810587,11.1244,11.1339,11.1101,11.1244,31754.8747
2009-07-23 13:00:00,23.3,23.31,23.29,23.3,47493.03621169917,11.1292,11.1339,11.1244,11.1292,47493.0362
2009-07-23 13:10:00,23.3,23.31,23.25,23.27,69637.88300835656,11.1292,11.1339,11.1053,11.1148,69637.883
2009-07-23 13:20:00,23.27,23.3,23.26,23.29,34540.38997214485,11.1148,11.1292,11.1101,11.1244,34540.39
2009-07-23 13:30:00,23.29,23.33,23.29,23.32,51532.03342618384,11.1244,11.1435,11.1244,11.1387,51532.0334
2009-07-23 13:40:00,23.32,23.32,23.31,23.31,27994.42896935933,11.1387,11.1387,11.1339,11.1339,27994.429
2009-07-23 13:50:00,23.31,23.32,23.31,23.31,61559.88857938719,11.1339,11.1387,11.1339,11.1339,61559.8886
2009-07-23 14:00:00,23.32,23.32,23.3,23.3,61420.61281337048,11.1387,11.1387,11.1292,11.1292,61420.6128
2009-07-23 14:10:00,23.3,23.31,23.28,23.29,46100.27855153204,11.1292,11.1339,11.1196,11.1244,46100.2786
2009-07-23 14:20:00,23.29,23.34,23.28,23.33,93732.59052924791,11.1244,11.1483,11.1196,11.1435,93732.5905
2009-07-23 14:30:00,23.33,23.34,23.33,23.34,32451.25348189416,11.1435,11.1483,11.1435,11.1483,32451.2535
2009-07-23 14:40:00,23.34,23.36,23.33,23.35,54038.99721448468,11.1483,11.1578,11.1435,11.1531,54038.9972
2009-07-23 14:50:00,23.35,23.36,23.33,23.36,58217.27019498608,11.1531,11.1578,11.1435,11.1578,58217.2702
2009-07-23 15:00:00,23.36,23.39,23.36,23.37,170194.9860724234,11.1578,11.1722,11.1578,11.1626,170194.9861
2009-07-23 15:10:00,23.38,23.39,23.36,23.37,129526.4623955432,11.1674,11.1722,11.1578,11.1626,129526.4624
2009-07-23 15:20:00,23.37,23.4,23.36,23.38,104317.5487465181,11.1626,11.1769,11.1578,11.1674,104317.5487
2009-07-23 15:30:00,23.39,23.41,23.36,23.39,132172.70194986073,11.1722,11.1817,11.1578,11.1722,132172.7019
2009-07-23 15:40:00,23.39,23.41,23.36,23.36,182590.5292479109,11.1722,11.1817,11.1578,11.1578,182590.5292
2009-07-23 15:50:00,23.36,23.42,23.36,23.4,533704.7353760446,11.1578,11.1865,11.1578,11.1769,533704.7354
2009-07-24 09:30:00,23.35,23.35,22.93,23.1,262395.5431754875,11.1531,11.1531,10.9524,11.0336,262395.5432
2009-07-24 09:40:00,23.11,23.21,22.99,23.18,131337.04735376046,11.0384,11.0862,10.9811,11.0719,131337.0474
2009-07-24 09:50:00,23.18,23.19,23.17,23.18,47214.484679665744,11.0719,11.0766,11.0671,11.0719,47214.4847
2009-07-24 10:00:00,23.18,23.18,23.06,23.1,136908.07799442898,11.0719,11.0719,11.0145,11.0336,136908.078
2009-07-24 10:10:00,23.09,23.1,23.06,23.08,109052.92479108636,11.0289,11.0336,11.0145,11.0241,109052.9248
2009-07-24 10:20:00,23.08,23.29,23.08,23.24,52785.51532033426,11.0241,11.1244,11.0241,11.1005,52785.5153
2009-07-24 10:30:00,23.28,23.29,23.21,23.21,43175.48746518106,11.1196,11.1244,11.0862,11.0862,43175.4875
2009-07-24 10:40:00,23.21,23.23,23.13,23.14,33147.632311977715,11.0862,11.0957,11.048,11.0527,33147.6323
2009-07-24 10:50:00,23.13,23.13,23.08,23.08,56545.96100278552,11.048,11.048,11.0241,11.0241,56545.961
2009-07-24 11:00:00,23.08,23.11,23.06,23.06,43314.76323119777,11.0241,11.0384,11.0145,11.0145,43314.7632
2009-07-24 11:10:00,23.07,23.11,23.05,23.11,37186.6295264624,11.0193,11.0384,11.0098,11.0384,37186.6295
2009-07-24 11:20:00,23.11,23.13,23.1,23.12,42061.28133704736,11.0384,11.048,11.0336,11.0432,42061.2813
2009-07-24 11:30:00,23.12,23.14,23.09,23.09,50139.27576601672,11.0432,11.0527,11.0289,11.0289,50139.2758
2009-07-24 11:40:00,23.09,23.13,23.08,23.13,39136.490250696384,11.0289,11.048,11.0241,11.048,39136.4903
2009-07-24 11:50:00,23.12,23.2,23.12,23.2,51114.20612813371,11.0432,11.0814,11.0432,11.0814,51114.2061
2009-07-24 12:00:00,23.19,23.22,23.16,23.21,39136.490250696384,11.0766,11.091,11.0623,11.0862,39136.4903
2009-07-24 12:10:00,23.21,23.22,23.18,23.18,28690.807799442897,11.0862,11.091,11.0719,11.0719,28690.8078
2009-07-24 12:20:00,23.18,23.18,23.14,23.14,29247.91086350975,11.0719,11.0719,11.0527,11.0527,29247.9109
2009-07-24 12:30:00,23.15,23.15,23.14,23.15,20891.364902506964,11.0575,11.0575,11.0527,11.0575,20891.3649
2009-07-24 12:40:00,23.14,23.2,23.14,23.18,34540.38997214485,11.0527,11.0814,11.0527,11.0719,34540.39
2009-07-24 12:50:00,23.18,23.18,23.12,23.14,27576.601671309192,11.0719,11.0719,11.0432,11.0527,27576.6017
2009-07-24 13:00:00,23.14,23.16,23.12,23.16,28551.532033426185,11.0527,11.0623,11.0432,11.0623,28551.532
2009-07-24 13:10:00,23.16,23.21,23.16,23.21,25487.4651810585,11.0623,11.0862,11.0623,11.0862,25487.4652
2009-07-24 13:20:00,23.21,23.22,23.17,23.18,26740.947075208915,11.0862,11.091,11.0671,11.0719,26740.9471
2009-07-24 13:30:00,23.18,23.28,23.18,23.27,48885.7938718663,11.0719,11.1196,11.0719,11.1148,48885.7939
2009-07-24 13:40:00,23.27,23.29,23.23,23.28,89415.04178272981,11.1148,11.1244,11.0957,11.1196,89415.0418
2009-07-24 13:50:00,23.28,23.31,23.27,23.31,49025.06963788301,11.1196,11.1339,11.1148,11.1339,49025.0696
2009-07-24 14:00:00,23.31,23.4,23.31,23.4,92757.66016713092,11.1339,11.1769,11.1339,11.1769,92757.6602
2009-07-24 14:10:00,23.4,23.45,23.39,23.43,108495.8217270195,11.1769,11.2008,11.1722,11.1913,108495.8217
2009-07-24 14:20:00,23.43,23.44,23.4,23.42,63231.197771587744,11.1913,11.196,11.1769,11.1865,63231.1978
2009-07-24 14:30:00,23.42,23.46,23.41,23.41,74373.2590529248,11.1865,11.2056,11.1817,11.1817,74373.2591
2009-07-24 14:40:00,23.41,23.46,23.4,23.44,52367.68802228413,11.1817,11.2056,11.1769,11.196,52367.688
2009-07-24 14:50:00,23.44,23.44,23.36,23.36,144568.24512534818,11.196,11.196,11.1578,11.1578,144568.2451
2009-07-24 15:00:00,23.38,23.39,23.37,23.39,73816.15598885794,11.1674,11.1722,11.1626,11.1722,73816.156
2009-07-24 15:10:00,23.38,23.4,23.36,23.37,78272.98050139277,11.1674,11.1769,11.1578,11.1626,78272.9805
2009-07-24 15:20:00,23.37,23.43,23.36,23.42,122562.67409470752,11.1626,11.1913,11.1578,11.1865,122562.6741
2009-07-24 15:30:00,23.41,23.45,23.37,23.41,128133.70473537606,11.1817,11.2008,11.1626,11.1817,128133.7047
2009-07-24 15:40:00,23.41,23.48,23.4,23.44,184958.217270195,11.1817,11.2151,11.1769,11.196,184958.2173
2009-07-24 15:50:00,23.44,23.56,23.42,23.51,575626.7409470752,11.196,11.2534,11.1865,11.2295,575626.7409
2009-07-27 09:30:00,23.56,23.56,23.26,23.49,173398.3286908078,11.2534,11.2534,11.1101,11.2199,173398.3287
2009-07-27 09:40:00,23.5,23.54,23.38,23.38,59331.47632311978,11.2247,11.2438,11.1674,11.1674,59331.4763
2009-07-27 09:50:00,23.38,23.42,23.33,23.41,63231.197771587744,11.1674,11.1865,11.1435,11.1817,63231.1978
2009-07-27 10:00:00,23.42,23.5,23.41,23.49,62952.64623955432,11.1865,11.2247,11.1817,11.2199,62952.6462
2009-07-27 10:10:00,23.49,23.5,23.41,23.43,58356.54596100279,11.2199,11.2247,11.1817,11.1913,58356.546
2009-07-27 10:20:00,23.44,23.53,23.44,23.46,47075.20891364903,11.196,11.239,11.196,11.2056,47075.2089
2009-07-27 10:30:00,23.46,23.48,23.39,23.41,52646.23955431755,11.2056,11.2151,11.1722,11.1817,52646.2396
2009-07-27 10:40:00,23.41,23.41,23.36,23.36,16434.540389972146,11.1817,11.1817,11.1578,11.1578,16434.5404
2009-07-27 10:50:00,23.36,23.4,23.33,23.36,27158.774373259053,11.1578,11.1769,11.1435,11.1578,27158.7744
2009-07-27 11:00:00,23.36,23.44,23.36,23.41,24094.707520891367,11.1578,11.196,11.1578,11.1817,24094.7075
2009-07-27 11:10:00,23.41,23.44,23.41,23.43,16573.816155988858,11.1817,11.196,11.1817,11.1913,16573.8162
2009-07-27 11:20:00,23.44,23.46,23.42,23.44,23398.3286908078,11.196,11.2056,11.1865,11.196,23398.3287
2009-07-27 11:30:00,23.43,23.48,23.43,23.44,33704.73537604457,11.1913,11.2151,11.1913,11.196,33704.7354
2009-07-27 11:40:00,23.44,23.51,23.44,23.49,30222.841225626744,11.196,11.2295,11.196,11.2199,30222.8412
2009-07-27 11:50:00,23.48,23.49,23.42,23.43,28690.807799442897,11.2151,11.2199,11.1865,11.1913,28690.8078
2009-07-27 12:00:00,23.44,23.44,23.4,23.42,42618.38440111421,11.196,11.196,11.1769,11.1865,42618.3844
2009-07-27 12:10:00,23.43,23.45,23.42,23.44,10584.958217270196,11.1913,11.2008,11.1865,11.196,10584.9582
2009-07-27 12:20:00,23.44,23.45,23.4,23.41,36072.42339832869,11.196,11.2008,11.1769,11.1817,36072.4234
2009-07-27 12:30:00,23.42,23.42,23.41,23.41,26462.395543175488,11.1865,11.1865,11.1817,11.1817,26462.3955
2009-07-27 12:40:00,23.41,23.45,23.41,23.42,46378.83008356546,11.1817,11.2008,11.1817,11.1865,46378.8301
2009-07-27 12:50:00,23.43,23.48,23.43,23.44,44289.69359331477,11.1913,11.2151,11.1913,11.196,44289.6936
2009-07-27 13:00:00,23.45,23.45,23.44,23.45,13509.74930362117,11.2008,11.2008,11.196,11.2008,13509.7493
2009-07-27 13:10:00,23.44,23.45,23.43,23.45,15598.885793871868,11.196,11.2008,11.1913,11.2008,15598.8858
2009-07-27 13:20:00,23.45,23.46,23.43,23.43,35097.4930362117,11.2008,11.2056,11.1913,11.1913,35097.493
2009-07-27 13:30:00,23.43,23.46,23.43,23.44,19498.60724233984,11.1913,11.2056,11.1913,11.196,19498.6072
2009-07-27 13:40:00,23.44,23.49,23.44,23.47,23816.15598885794,11.196,11.2199,11.196,11.2104,23816.156
2009-07-27 13:50:00,23.48,23.58,23.47,23.57,89972.14484679667,11.2151,11.2629,11.2104,11.2581,89972.1448
2009-07-27 14:00:00,23.58,23.59,23.54,23.56,50835.654596100285,11.2629,11.2677,11.2438,11.2534,50835.6546
2009-07-27 14:10:00,23.56,23.63,23.55,23.63,46100.27855153204,11.2534,11.2868,11.2486,11.2868,46100.2786
2009-07-27 14:20:00,23.63,23.63,23.54,23.54,51532.03342618384,11.2868,11.2868,11.2438,11.2438,51532.0334
2009-07-27 14:30:00,23.54,23.59,23.54,23.57,24094.707520891367,11.2438,11.2677,11.2438,11.2581,24094.7075
2009-07-27 14:40:00,23.57,23.67,23.56,23.67,54038.99721448468,11.2581,11.3059,11.2534,11.3059,54038.9972
2009-07-27 14:50:00,23.66,23.68,23.64,23.66,38997.21448467967,11.3011,11.3107,11.2916,11.3011,38997.2145
2009-07-27 15:00:00,23.67,23.71,23.66,23.67,60584.9582172702,11.3059,11.325,11.3011,11.3059,60584.9582
2009-07-27 15:10:00,23.67,23.72,23.64,23.64,105431.75487465182,11.3059,11.3298,11.2916,11.2916,105431.7549
2009-07-27 15:20:00,23.64,23.66,23.62,23.64,65738.16155988858,11.2916,11.3011,11.282,11.2916,65738.1616
2009-07-27 15:30:00,23.63,23.63,23.58,23.58,138440.1114206128,11.2868,11.2868,11.2629,11.2629,138440.1114
2009-07-27 15:40:00,23.58,23.59,23.52,23.53,229944.2896935933,11.2629,11.2677,11.2343,11.239,229944.2897
2009-07-27 15:50:00,23.53,23.61,23.51,23.55,719220.0557103064,11.239,11.2772,11.2295,11.2486,719220.0557
2009-07-28 09:30:00,23.39,23.62,23.31,23.62,106824.51253481896,11.1722,11.282,11.1339,11.282,106824.5125
2009-07-28 09:40:00,23.63,23.78,23.6,23.77,52506.96378830084,11.2868,11.3584,11.2725,11.3537,52506.9638
2009-07-28 09:50:00,23.78,23.84,23.7,23.72,94011.14206128134,11.3584,11.3871,11.3202,11.3298,94011.1421
2009-07-28 10:00:00,23.72,23.77,23.64,23.76,123398.3286908078,11.3298,11.3537,11.2916,11.3489,123398.3287
2009-07-28 10:10:00,23.76,23.76,23.71,23.76,59192.20055710307,11.3489,11.3489,11.325,11.3489,59192.2006
2009-07-28 10:20:00,23.75,23.76,23.62,23.64,70612.81337047354,11.3441,11.3489,11.282,11.2916,70612.8134
2009-07-28 10:30:00,23.64,23.67,23.62,23.65,84401.11420612814,11.2916,11.3059,11.282,11.2963,84401.1142
2009-07-28 10:40:00,23.65,23.72,23.65,23.71,55849.58217270195,11.2963,11.3298,11.2963,11.325,55849.5822
2009-07-28 10:50:00,23.72,23.76,23.69,23.76,53760.44568245126,11.3298,11.3489,11.3155,11.3489,53760.4457
2009-07-28 11:00:00,23.74,23.76,23.68,23.68,48746.51810584959,11.3393,11.3489,11.3107,11.3107,48746.5181
2009-07-28 11:10:00,23.69,23.74,23.67,23.74,63231.197771587744,11.3155,11.3393,11.3059,11.3393,63231.1978
2009-07-28 11:20:00,23.74,23.75,23.69,23.72,60306.40668523677,11.3393,11.3441,11.3155,11.3298,60306.4067
2009-07-28 11:30:00,23.71,23.72,23.62,23.62,82033.42618384401,11.325,11.3298,11.282,11.282,82033.4262
2009-07-28 11:40:00,23.62,23.64,23.61,23.64,34958.21727019499,11.282,11.2916,11.2772,11.2916,34958.2173
2009-07-28 11:50:00,23.63,23.64,23.57,23.62,74512.53481894151,11.2868,11.2916,11.2581,11.282,74512.5348
2009-07-28 12:00:00,23.62,23.62,23.56,23.59,63649.025069637886,11.282,11.282,11.2534,11.2677,63649.0251
2009-07-28 12:10:00,23.6,23.63,23.56,23.6,120473.53760445684,11.2725,11.2868,11.2534,11.2725,120473.5376
2009-07-28 12:20:00,23.6,23.6,23.56,23.57,23676.880222841228,11.2725,11.2725,11.2534,11.2581,23676.8802
2009-07-28 12:30:00,23.58,23.59,23.51,23.51,64206.12813370474,11.2629,11.2677,11.2295,11.2295,64206.1281
2009-07-28 12:40:00,23.51,23.52,23.5,23.51,40807.79944289694,11.2295,11.2343,11.2247,11.2295,40807.7994
2009-07-28 12:50:00,23.51,23.53,23.46,23.52,42479.108635097495,11.2295,11.239,11.2056,11.2343,42479.1086
2009-07-28 13:00:00,23.52,23.56,23.51,23.55,22562.674094707523,11.2343,11.2534,11.2295,11.2486,22562.6741
2009-07-28 13:10:00,23.56,23.64,23.56,23.62,53760.44568245126,11.2534,11.2916,11.2534,11.282,53760.4457
2009-07-28 13:20:00,23.63,23.65,23.61,23.62,21727.01949860724,11.2868,11.2963,11.2772,11.282,21727.0195
2009-07-28 13:30:00,23.62,23.64,23.6,23.63,20612.813370473537,11.282,11.2916,11.2725,11.2868,20612.8134
2009-07-28 13:40:00,23.62,23.63,23.61,23.63,10445.682451253482,11.282,11.2868,11.2772,11.2868,10445.6825
2009-07-28 13:50:00,23.62,23.71,23.62,23.7,42479.108635097495,11.282,11.325,11.282,11.3202,42479.1086
2009-07-28 14:00:00,23.69,23.75,23.69,23.75,50974.930362117,11.3155,11.3441,11.3155,11.3441,50974.9304
2009-07-28 14:10:00,23.75,23.77,23.72,23.72,37604.45682451253,11.3441,11.3537,11.3298,11.3298,37604.4568
2009-07-28 14:20:00,23.72,23.73,23.7,23.72,44150.41782729805,11.3298,11.3346,11.3202,11.3298,44150.4178
2009-07-28 14:30:00,23.73,23.78,23.72,23.74,63509.74930362117,11.3346,11.3584,11.3298,11.3393,63509.7493
2009-07-28 14:40:00,23.74,23.79,23.73,23.74,33565.45961002786,11.3393,11.3632,11.3346,11.3393,33565.4596
2009-07-28 14:50:00,23.73,23.74,23.7,23.72,91643.45403899722,11.3346,11.3393,11.3202,11.3298,91643.454
2009-07-28 15:00:00,23.72,23.74,23.69,23.7,91225.62674094707,11.3298,11.3393,11.3155,11.3202,91225.6267
2009-07-28 15:10:00,23.7,23.7,23.67,23.67,31058.49582172702,11.3202,11.3202,11.3059,11.3059,31058.4958
2009-07-28 15:20:00,23.65,23.66,23.59,23.64,129665.7381615599,11.2963,11.3011,11.2677,11.2916,129665.7382
2009-07-28 15:30:00,23.64,23.67,23.61,23.66,55988.85793871867,11.2916,11.3059,11.2772,11.3011,55988.8579
2009-07-28 15:40:00,23.66,23.74,23.66,23.73,125766.01671309191,11.3011,11.3393,11.3011,11.3346,125766.0167
2009-07-28 15:50:00,23.73,23.74,23.7,23.72,141364.9025069638,11.3346,11.3393,11.3202,11.3298,141364.9025
2009-07-29 09:30:00,24.31,24.49,24.08,24.13,305988.8579387187,11.6116,11.6976,11.5017,11.5256,305988.8579
2009-07-29 09:40:00,24.12,24.3,24.12,24.3,174233.9832869081,11.5208,11.6068,11.5208,11.6068,174233.9833
2009-07-29 09:50:00,24.3,24.33,24.12,24.2,136490.25069637885,11.6068,11.6211,11.5208,11.5591,136490.2507
2009-07-29 10:00:00,24.2,24.22,24.14,24.15,163091.92200557105,11.5591,11.5686,11.5304,11.5352,163091.922
2009-07-29 10:10:00,24.15,24.16,24.06,24.12,104456.82451253482,11.5352,11.5399,11.4922,11.5208,104456.8245
2009-07-29 10:20:00,24.12,24.18,24.1,24.14,76880.22284122564,11.5208,11.5495,11.5113,11.5304,76880.2228
2009-07-29 10:30:00,24.14,24.15,24.03,24.08,167966.573816156,11.5304,11.5352,11.4779,11.5017,167966.5738
2009-07-29 10:40:00,24.08,24.26,24.08,24.25,102089.1364902507,11.5017,11.5877,11.5017,11.5829,102089.1365
2009-07-29 10:50:00,24.25,24.3,24.2,24.23,111281.33704735377,11.5829,11.6068,11.5591,11.5734,111281.337
2009-07-29 11:00:00,24.23,24.28,24.16,24.18,99164.34540389972,11.5734,11.5973,11.5399,11.5495,99164.3454
2009-07-29 11:10:00,24.18,24.18,24.05,24.05,52785.51532033426,11.5495,11.5495,11.4874,11.4874,52785.5153
2009-07-29 11:20:00,24.07,24.14,24.06,24.12,151392.75766016715,11.497,11.5304,11.4922,11.5208,151392.7577
2009-07-29 11:30:00,24.12,24.15,24.12,24.13,63509.74930362117,11.5208,11.5352,11.5208,11.5256,63509.7493
2009-07-29 11:40:00,24.13,24.13,24.08,24.09,22144.846796657384,11.5256,11.5256,11.5017,11.5065,22144.8468
2009-07-29 11:50:00,24.09,24.09,24.02,24.06,37883.008356545964,11.5065,11.5065,11.4731,11.4922,37883.0084
2009-07-29 12:00:00,24.07,24.07,24.02,24.03,34679.66573816156,11.497,11.497,11.4731,11.4779,34679.6657
2009-07-29 12:10:00,24.03,24.07,24.02,24.07,15320.33426183844,11.4779,11.497,11.4731,11.497,15320.3343
2009-07-29 12:20:00,24.07,24.07,24.02,24.07,22701.949860724235,11.497,11.497,11.4731,11.497,22701.9499
2009-07-29 12:30:00,24.07,24.09,24.03,24.08,28272.98050139276,11.497,11.5065,11.4779,11.5017,28272.9805
2009-07-29 12:40:00,24.09,24.19,24.08,24.16,72423.39832869082,11.5065,11.5543,11.5017,11.5399,72423.3983
2009-07-29 12:50:00,24.16,24.17,24.1,24.1,35097.4930362117,11.5399,11.5447,11.5113,11.5113,35097.493
2009-07-29 13:00:00,24.1,24.1,23.99,24.0,47353.760445682456,11.5113,11.5113,11.4587,11.4635,47353.7604
2009-07-29 13:10:00,24.0,24.0,23.94,23.95,38718.66295264624,11.4635,11.4635,11.4349,11.4396,38718.663
2009-07-29 13:20:00,23.95,23.96,23.91,23.92,38857.93871866296,11.4396,11.4444,11.4205,11.4253,38857.9387
2009-07-29 13:30:00,23.92,23.95,23.87,23.95,32590.529247910865,11.4253,11.4396,11.4014,11.4396,32590.5292
2009-07-29 13:40:00,23.95,23.97,23.93,23.95,33704.73537604457,11.4396,11.4492,11.4301,11.4396,33704.7354
2009-07-29 13:50:00,23.95,23.96,23.92,23.96,43314.76323119777,11.4396,11.4444,11.4253,11.4444,43314.7632
2009-07-29 14:00:00,23.96,23.97,23.92,23.95,38440.11142061282,11.4444,11.4492,11.4253,11.4396,38440.1114
2009-07-29 14:10:00,23.96,23.97,23.94,23.95,54317.54874651811,11.4444,11.4492,11.4349,11.4396,54317.5487
2009-07-29 14:20:00,23.94,24.02,23.93,24.01,84122.56267409472,11.4349,11.4731,11.4301,11.4683,84122.5627
2009-07-29 14:30:00,24.01,24.08,24.0,24.0,178969.35933147633,11.4683,11.5017,11.4635,11.4635,178969.3593
2009-07-29 14:40:00,24.0,24.0,23.92,23.94,88161.55988857939,11.4635,11.4635,11.4253,11.4349,88161.5599
2009-07-29 14:50:00,23.94,23.99,23.92,23.95,214484.67966573816,11.4349,11.4587,11.4253,11.4396,214484.6797
2009-07-29 15:00:00,23.96,24.04,23.96,24.02,89693.59331476323,11.4444,11.4826,11.4444,11.4731,89693.5933
2009-07-29 15:10:00,24.02,24.07,24.02,24.06,103203.3426183844,11.4731,11.497,11.4731,11.4922,103203.3426
2009-07-29 15:20:00,24.05,24.13,24.05,24.06,79387.18662952646,11.4874,11.5256,11.4874,11.4922,79387.1866
2009-07-29 15:30:00,24.06,24.11,24.05,24.08,123259.05292479107,11.4922,11.5161,11.4874,11.5017,123259.0529
2009-07-29 15:40:00,24.09,24.1,24.06,24.06,285933.147632312,11.5065,11.5113,11.4922,11.4922,285933.1476
2009-07-29 15:50:00,24.06,24.07,24.02,24.06,334679.6657381616,11.4922,11.497,11.4731,11.4922,334679.6657
2009-07-30 09:30:00,24.18,24.21,23.45,23.98,114763.2311977716,11.5495,11.5638,11.2008,11.454,114763.2312
2009-07-30 09:40:00,23.98,24.08,23.9,23.97,82172.70194986073,11.454,11.5017,11.4158,11.4492,82172.7019
2009-07-30 09:50:00,23.97,24.07,23.97,24.06,109610.0278551532,11.4492,11.497,11.4492,11.4922,109610.0279
2009-07-30 10:00:00,24.07,24.28,24.06,24.28,125626.74094707522,11.497,11.5973,11.4922,11.5973,125626.7409
2009-07-30 10:10:00,24.28,24.29,24.24,24.28,45821.72701949861,11.5973,11.602,11.5782,11.5973,45821.727
2009-07-30 10:20:00,24.29,24.37,24.2,24.23,104735.37604456826,11.602,11.6403,11.5591,11.5734,104735.376
2009-07-30 10:30:00,24.23,24.29,24.19,24.29,48050.13927576602,11.5734,11.602,11.5543,11.602,48050.1393
2009-07-30 10:40:00,24.28,24.33,24.25,24.3,65320.33426183844,11.5973,11.6211,11.5829,11.6068,65320.3343
2009-07-30 10:50:00,24.3,24.3,24.23,24.26,66016.713091922,11.6068,11.6068,11.5734,11.5877,66016.7131
2009-07-30 11:00:00,24.28,24.28,24.22,24.23,41922.00557103064,11.5973,11.5973,11.5686,11.5734,41922.0056
2009-07-30 11:10:00,24.23,24.24,24.12,24.12,72701.94986072424,11.5734,11.5782,11.5208,11.5208,72701.9499
2009-07-30 11:20:00,24.12,24.17,24.09,24.15,90111.42061281338,11.5208,11.5447,11.5065,11.5352,90111.4206
2009-07-30 11:30:00,24.15,24.16,24.11,24.11,62395.543175487466,11.5352,11.5399,11.5161,11.5161,62395.5432
2009-07-30 11:40:00,24.1,24.11,24.05,24.09,63091.92200557103,11.5113,11.5161,11.4874,11.5065,63091.922
2009-07-30 11:50:00,24.09,24.1,23.99,23.99,58217.27019498608,11.5065,11.5113,11.4587,11.4587,58217.2702
2009-07-30 12:00:00,24.0,24.04,23.98,24.04,49860.72423398329,11.4635,11.4826,11.454,11.4826,49860.7242
2009-07-30 12:10:00,24.03,24.1,24.02,24.09,54596.10027855154,11.4779,11.5113,11.4731,11.5065,54596.1003
2009-07-30 12:20:00,24.08,24.1,24.08,24.1,26044.56824512535,11.5017,11.5113,11.5017,11.5113,26044.5682
2009-07-30 12:30:00,24.1,24.15,24.1,24.14,78412.25626740948,11.5113,11.5352,11.5113,11.5304,78412.2563
2009-07-30 12:40:00,24.13,24.13,24.1,24.12,25905.29247910864,11.5256,11.5256,11.5113,11.5208,25905.2925
2009-07-30 12:50:00,24.12,24.12,24.1,24.12,22144.846796657384,11.5208,11.5208,11.5113,11.5208,22144.8468
2009-07-30 13:00:00,24.12,24.16,24.12,24.16,40807.79944289694,11.5208,11.5399,11.5208,11.5399,40807.7994
2009-07-30 13:10:00,24.16,24.16,24.1,24.1,30083.56545961003,11.5399,11.5399,11.5113,11.5113,30083.5655
2009-07-30 13:20:00,24.11,24.15,24.08,24.08,33147.632311977715,11.5161,11.5352,11.5017,11.5017,33147.6323
2009-07-30 13:30:00,24.08,24.09,24.05,24.06,42061.28133704736,11.5017,11.5065,11.4874,11.4922,42061.2813
2009-07-30 13:40:00,24.05,24.09,24.05,24.09,28690.807799442897,11.4874,11.5065,11.4874,11.5065,28690.8078
2009-07-30 13:50:00,24.08,24.11,24.06,24.06,25487.4651810585,11.5017,11.5161,11.4922,11.4922,25487.4652
2009-07-30 14:00:00,24.07,24.07,24.03,24.03,44846.796657381616,11.497,11.497,11.4779,11.4779,44846.7967
2009-07-30 14:10:00,24.02,24.03,23.99,23.99,36490.25069637883,11.4731,11.4779,11.4587,11.4587,36490.2507
2009-07-30 14:20:00,23.99,24.01,23.98,24.01,56267.40947075209,11.4587,11.4683,11.454,11.4683,56267.4095
2009-07-30 14:30:00,24.0,24.04,24.0,24.02,36490.25069637883,11.4635,11.4826,11.4635,11.4731,36490.2507
2009-07-30 14:40:00,24.02,24.03,24.01,24.03,22701.949860724235,11.4731,11.4779,11.4683,11.4779,22701.9499
2009-07-30 14:50:00,24.03,24.05,24.0,24.02,30362.116991643456,11.4779,11.4874,11.4635,11.4731,30362.117
2009-07-30 15:00:00,24.03,24.1,24.02,24.1,41504.178272980505,11.4779,11.5113,11.4731,11.5113,41504.1783
2009-07-30 15:10:00,24.1,24.1,24.02,24.03,48746.51810584959,11.5113,11.5113,11.4731,11.4779,48746.5181
2009-07-30 15:20:00,24.03,24.07,24.01,24.05,59192.20055710307,11.4779,11.497,11.4683,11.4874,59192.2006
2009-07-30 15:30:00,24.04,24.06,23.98,24.02,84958.21727019499,11.4826,11.4922,11.454,11.4731,84958.2173
2009-07-30 15:40:00,24.02,24.02,23.95,24.0,105013.92757660168,11.4731,11.4731,11.4396,11.4635,105013.9276
2009-07-30 15:50:00,24.01,24.02,23.95,23.95,232729.8050139276,11.4683,11.4731,11.4396,11.4396,232729.805
2009-07-31 09:30:00,23.9,23.95,23.83,23.87,110584.9582172702,11.4158,11.4396,11.3823,11.4014,110584.9582
2009-07-31 09:40:00,23.88,24.02,23.86,23.94,88161.55988857939,11.4062,11.4731,11.3967,11.4349,88161.5599
2009-07-31 09:50:00,23.94,24.0,23.85,23.89,81476.32311977717,11.4349,11.4635,11.3919,11.411,81476.3231
2009-07-31 10:00:00,23.88,23.88,23.7,23.7,62395.543175487466,11.4062,11.4062,11.3202,11.3202,62395.5432
2009-07-31 10:10:00,23.72,23.77,23.67,23.69,50557.10306406685,11.3298,11.3537,11.3059,11.3155,50557.1031
2009-07-31 10:20:00,23.69,23.72,23.67,23.67,50417.82729805014,11.3155,11.3298,11.3059,11.3059,50417.8273
2009-07-31 10:30:00,23.67,23.72,23.64,23.65,55710.30640668524,11.3059,11.3298,11.2916,11.2963,55710.3064
2009-07-31 10:40:00,23.67,23.73,23.66,23.73,143593.3147632312,11.3059,11.3346,11.3011,11.3346,143593.3148
2009-07-31 10:50:00,23.74,23.78,23.72,23.75,30501.392757660167,11.3393,11.3584,11.3298,11.3441,30501.3928
2009-07-31 11:00:00,23.75,23.77,23.74,23.74,19777.15877437326,11.3441,11.3537,11.3393,11.3393,19777.1588
2009-07-31 11:10:00,23.74,23.81,23.74,23.75,24512.534818941505,11.3393,11.3728,11.3393,11.3441,24512.5348
2009-07-31 11:20:00,23.75,23.81,23.74,23.74,22144.846796657384,11.3441,11.3728,11.3393,11.3393,22144.8468
2009-07-31 11:30:00,23.74,23.79,23.71,23.74,29944.28969359332,11.3393,11.3632,11.325,11.3393,29944.2897
2009-07-31 11:40:00,23.75,23.77,23.74,23.74,10445.682451253482,11.3441,11.3537,11.3393,11.3393,10445.6825
2009-07-31 11:50:00,23.74,23.74,23.69,23.69,34401.114206128135,11.3393,11.3393,11.3155,11.3155,34401.1142
2009-07-31 12:00:00,23.69,23.7,23.62,23.65,74373.2590529248,11.3155,11.3202,11.282,11.2963,74373.2591
2009-07-31 12:10:00,23.64,23.65,23.62,23.64,38718.66295264624,11.2916,11.2963,11.282,11.2916,38718.663
2009-07-31 12:20:00,23.64,23.72,23.62,23.71,24233.98328690808,11.2916,11.3298,11.282,11.325,24233.9833
2009-07-31 12:30:00,23.71,23.72,23.63,23.63,20612.813370473537,11.325,11.3298,11.2868,11.2868,20612.8134
2009-07-31 12:40:00,23.63,23.64,23.56,23.57,48189.41504178273,11.2868,11.2916,11.2534,11.2581,48189.415
2009-07-31 12:50:00,23.56,23.62,23.55,23.62,38857.93871866296,11.2534,11.282,11.2486,11.282,38857.9387
2009-07-31 13:00:00,23.62,23.63,23.59,23.6,23398.3286908078,11.282,11.2868,11.2677,11.2725,23398.3287
2009-07-31 13:10:00,23.6,23.64,23.6,23.64,15598.885793871868,11.2725,11.2916,11.2725,11.2916,15598.8858
2009-07-31 13:20:00,23.64,23.64,23.58,23.64,57381.61559888579,11.2916,11.2916,11.2629,11.2916,57381.6156
2009-07-31 13:30:00,23.64,23.73,23.64,23.72,43175.48746518106,11.2916,11.3346,11.2916,11.3298,43175.4875
2009-07-31 13:40:00,23.72,23.79,23.69,23.79,51253.48189415042,11.3298,11.3632,11.3155,11.3632,51253.4819
2009-07-31 13:50:00,23.8,23.84,23.79,23.83,50696.378830083566,11.368,11.3871,11.3632,11.3823,50696.3788
2009-07-31 14:00:00,23.83,23.85,23.82,23.84,86490.25069637883,11.3823,11.3919,11.3775,11.3871,86490.2507
2009-07-31 14:10:00,23.84,23.92,23.84,23.92,48885.7938718663,11.3871,11.4253,11.3871,11.4253,48885.7939
2009-07-31 14:20:00,23.92,23.95,23.9,23.92,55988.85793871867,11.4253,11.4396,11.4158,11.4253,55988.8579
2009-07-31 14:30:00,23.93,23.93,23.9,23.92,37047.35376044569,11.4301,11.4301,11.4158,11.4253,37047.3538
2009-07-31 14:40:00,23.92,23.92,23.9,23.91,69498.60724233984,11.4253,11.4253,11.4158,11.4205,69498.6072
2009-07-31 14:50:00,23.91,23.94,23.91,23.93,81197.77158774374,11.4205,11.4349,11.4205,11.4301,81197.7716
2009-07-31 15:00:00,23.93,23.97,23.92,23.96,85654.59610027856,11.4301,11.4492,11.4253,11.4444,85654.5961
2009-07-31 15:10:00,23.96,23.97,23.94,23.96,56128.13370473538,11.4444,11.4492,11.4349,11.4444,56128.1337
2009-07-31 15:20:00,23.95,24.05,23.95,24.04,110584.9582172702,11.4396,11.4874,11.4396,11.4826,110584.9582
2009-07-31 15:30:00,24.03,24.05,23.97,23.97,152646.23955431755,11.4779,11.4874,11.4492,11.4492,152646.2396
2009-07-31 15:40:00,23.97,24.0,23.93,23.97,180362.11699164347,11.4492,11.4635,11.4301,11.4492,180362.117
2009-07-31 15:50:00,23.97,23.98,23.92,23.93,473676.8802228412,11.4492,11.454,11.4253,11.4301,473676.8802
2009-08-03 09:30:00,23.95,24.2,23.44,23.6,185376.04456824512,11.4396,11.5591,11.196,11.2725,185376.0446
2009-08-03 09:40:00,23.61,23.62,23.45,23.53,126462.39554317547,11.2772,11.282,11.2008,11.239,126462.3955
2009-08-03 09:50:00,23.53,23.59,23.43,23.46,110167.13091922006,11.239,11.2677,11.1913,11.2056,110167.1309
2009-08-03 10:00:00,23.46,23.72,23.46,23.65,87047.3537604457,11.2056,11.3298,11.2056,11.2963,87047.3538
2009-08-03 10:10:00,23.64,23.77,23.62,23.68,59052.92479108636,11.2916,11.3537,11.282,11.3107,59052.9248
2009-08-03 10:20:00,23.69,23.74,23.66,23.72,41225.62674094708,11.3155,11.3393,11.3011,11.3298,41225.6267
2009-08-03 10:30:00,23.71,23.8,23.71,23.74,54178.2729805014,11.325,11.368,11.325,11.3393,54178.273
2009-08-03 10:40:00,23.74,23.77,23.69,23.72,43175.48746518106,11.3393,11.3537,11.3155,11.3298,43175.4875
2009-08-03 10:50:00,23.73,23.81,23.64,23.69,48050.13927576602,11.3346,11.3728,11.2916,11.3155,48050.1393
2009-08-03 11:00:00,23.68,23.71,23.67,23.71,45403.89972144847,11.3107,11.325,11.3059,11.325,45403.8997
2009-08-03 11:10:00,23.72,23.72,23.66,23.69,26044.56824512535,11.3298,11.3298,11.3011,11.3155,26044.5682
2009-08-03 11:20:00,23.7,23.72,23.66,23.68,22701.949860724235,11.3202,11.3298,11.3011,11.3107,22701.9499
2009-08-03 11:30:00,23.68,23.78,23.67,23.77,26323.119777158776,11.3107,11.3584,11.3059,11.3537,26323.1198
2009-08-03 11:40:00,23.77,23.86,23.77,23.86,33426.183844011146,11.3537,11.3967,11.3537,11.3967,33426.1838
2009-08-03 11:50:00,23.86,23.86,23.79,23.8,38022.28412256268,11.3967,11.3967,11.3632,11.368,38022.2841
2009-08-03 12:00:00,23.8,23.9,23.79,23.9,31476.32311977716,11.368,11.4158,11.3632,11.4158,31476.3231
2009-08-03 12:10:00,23.9,23.92,23.86,23.87,25905.29247910864,11.4158,11.4253,11.3967,11.4014,25905.2925
2009-08-03 12:20:00,23.87,23.91,23.85,23.87,25208.91364902507,11.4014,11.4205,11.3919,11.4014,25208.9136
2009-08-03 12:30:00,23.86,23.87,23.8,23.82,40947.07520891365,11.3967,11.4014,11.368,11.3775,40947.0752
2009-08-03 12:40:00,23.82,23.87,23.82,23.84,37465.18105849582,11.3775,11.4014,11.3775,11.3871,37465.1811
2009-08-03 12:50:00,23.84,23.87,23.84,23.85,21587.74373259053,11.3871,11.4014,11.3871,11.3919,21587.7437
2009-08-03 13:00:00,23.86,23.94,23.83,23.92,92896.93593314764,11.3967,11.4349,11.3823,11.4253,92896.9359
2009-08-03 13:10:00,23.9,23.91,23.79,23.86,96935.93314763231,11.4158,11.4205,11.3632,11.3967,96935.9331
2009-08-03 13:20:00,23.86,23.92,23.86,23.9,26880.22284122563,11.3967,11.4253,11.3967,11.4158,26880.2228
2009-08-03 13:30:00,23.9,23.95,23.88,23.92,31754.874651810587,11.4158,11.4396,11.4062,11.4253,31754.8747
2009-08-03 13:40:00,23.92,23.95,23.87,23.88,40947.07520891365,11.4253,11.4396,11.4014,11.4062,40947.0752
2009-08-03 13:50:00,23.9,23.9,23.85,23.9,28412.25626740948,11.4158,11.4158,11.3919,11.4158,28412.2563
2009-08-03 14:00:00,23.9,23.98,23.89,23.97,54178.2729805014,11.4158,11.454,11.411,11.4492,54178.273
2009-08-03 14:10:00,23.97,23.98,23.94,23.95,59888.57938718663,11.4492,11.454,11.4349,11.4396,59888.5794
2009-08-03 14:20:00,23.95,23.97,23.93,23.94,74512.53481894151,11.4396,11.4492,11.4301,11.4349,74512.5348
2009-08-03 14:30:00,23.95,23.95,23.88,23.92,45682.45125348189,11.4396,11.4396,11.4062,11.4253,45682.4513
2009-08-03 14:40:00,23.92,23.95,23.9,23.92,36211.69916434541,11.4253,11.4396,11.4158,11.4253,36211.6992
2009-08-03 14:50:00,23.92,23.93,23.88,23.89,49721.44846796658,11.4253,11.4301,11.4062,11.411,49721.4485
2009-08-03 15:00:00,23.89,23.92,23.87,23.88,51114.20612813371,11.411,11.4253,11.4014,11.4062,51114.2061
2009-08-03 15:10:00,23.88,23.9,23.86,23.87,80222.84122562675,11.4062,11.4158,11.3967,11.4014,80222.8412
2009-08-03 15:20:00,23.87,23.89,23.85,23.85,115459.61002785516,11.4014,11.411,11.3919,11.3919,115459.61
2009-08-03 15:30:00,23.86,23.9,23.8,23.88,235376.04456824512,11.3967,11.4158,11.368,11.4062,235376.0446
2009-08-03 15:40:00,23.89,23.9,23.85,23.87,185376.04456824512,11.411,11.4158,11.3919,11.4014,185376.0446
2009-08-03 15:50:00,23.86,23.91,23.85,23.87,368802.2284122563,11.3967,11.4205,11.3919,11.4014,368802.2284
2009-08-04 09:30:00,24.05,24.05,23.67,23.95,125626.74094707522,11.4874,11.4874,11.3059,11.4396,125626.7409
2009-08-04 09:40:00,23.97,23.97,23.84,23.87,122423.39832869082,11.4492,11.4492,11.3871,11.4014,122423.3983
2009-08-04 09:50:00,23.87,23.89,23.79,23.85,46518.10584958218,11.4014,11.411,11.3632,11.3919,46518.1058
2009-08-04 10:00:00,23.87,23.89,23.83,23.87,44846.796657381616,11.4014,11.411,11.3823,11.4014,44846.7967
2009-08-04 10:10:00,23.87,23.89,23.87,23.87,50974.930362117,11.4014,11.411,11.4014,11.4014,50974.9304
2009-08-04 10:20:00,23.87,23.87,23.75,23.79,85236.76880222841,11.4014,11.4014,11.3441,11.3632,85236.7688
2009-08-04 10:30:00,23.78,23.87,23.78,23.83,75348.1894150418,11.3584,11.4014,11.3584,11.3823,75348.1894
2009-08-04 10:40:00,23.84,23.84,23.8,23.82,48467.96657381616,11.3871,11.3871,11.368,11.3775,48467.9666
2009-08-04 10:50:00,23.82,23.84,23.82,23.84,45403.89972144847,11.3775,11.3871,11.3775,11.3871,45403.8997
2009-08-04 11:00:00,23.84,23.87,23.81,23.87,47075.20891364903,11.3871,11.4014,11.3728,11.4014,47075.2089
2009-08-04 11:10:00,23.87,23.88,23.77,23.78,65181.05849582173,11.4014,11.4062,11.3537,11.3584,65181.0585
2009-08-04 11:20:00,23.78,23.78,23.72,23.74,59192.20055710307,11.3584,11.3584,11.3298,11.3393,59192.2006
2009-08-04 11:30:00,23.73,23.84,23.73,23.82,88161.55988857939,11.3346,11.3871,11.3346,11.3775,88161.5599
2009-08-04 11:40:00,23.83,23.88,23.83,23.87,35097.4930362117,11.3823,11.4062,11.3823,11.4014,35097.493
2009-08-04 11:50:00,23.86,23.92,23.85,23.91,111699.1643454039,11.3967,11.4253,11.3919,11.4205,111699.1643
2009-08-04 12:00:00,23.92,23.92,23.9,23.91,26462.395543175488,11.4253,11.4253,11.4158,11.4205,26462.3955
2009-08-04 12:10:00,23.91,23.91,23.88,23.89,38718.66295264624,11.4205,11.4205,11.4062,11.411,38718.663
2009-08-04 12:20:00,23.89,23.89,23.84,23.85,30919.22005571031,11.411,11.411,11.3871,11.3919,30919.2201
2009-08-04 12:30:00,23.85,23.86,23.82,23.83,48328.690807799445,11.3919,11.3967,11.3775,11.3823,48328.6908
2009-08-04 12:40:00,23.84,23.9,23.82,23.9,20752.089136490253,11.3871,11.4158,11.3775,11.4158,20752.0891
2009-08-04 12:50:00,23.9,23.91,23.88,23.91,21030.64066852368,11.4158,11.4205,11.4062,11.4205,21030.6407
2009-08-04 13:00:00,23.9,23.93,23.9,23.91,37743.73259052925,11.4158,11.4301,11.4158,11.4205,37743.7326
2009-08-04 13:10:00,23.92,23.92,23.89,23.9,13509.74930362117,11.4253,11.4253,11.411,11.4158,13509.7493
2009-08-04 13:20:00,23.9,23.9,23.87,23.9,32311.97771587744,11.4158,11.4158,11.4014,11.4158,32311.9777
2009-08-04 13:30:00,23.9,23.92,23.9,23.91,18802.228412256267,11.4158,11.4253,11.4158,11.4205,18802.2284
2009-08-04 13:40:00,23.91,23.91,23.88,23.9,26044.56824512535,11.4205,11.4205,11.4062,11.4158,26044.5682
2009-08-04 13:50:00,23.89,23.9,23.86,23.86,21727.01949860724,11.411,11.4158,11.3967,11.3967,21727.0195
2009-08-04 14:00:00,23.86,23.9,23.86,23.9,30501.392757660167,11.3967,11.4158,11.3967,11.4158,30501.3928
2009-08-04 14:10:00,23.89,23.89,23.84,23.88,40807.79944289694,11.411,11.411,11.3871,11.4062,40807.7994
2009-08-04 14:20:00,23.88,23.92,23.87,23.9,59192.20055710307,11.4062,11.4253,11.4014,11.4158,59192.2006
2009-08-04 14:30:00,23.9,23.92,23.9,23.91,50696.378830083566,11.4158,11.4253,11.4158,11.4205,50696.3788
2009-08-04 14:40:00,23.91,23.92,23.88,23.88,37465.18105849582,11.4205,11.4253,11.4062,11.4062,37465.1811
2009-08-04 14:50:00,23.89,23.9,23.82,23.87,70752.08913649025,11.411,11.4158,11.3775,11.4014,70752.0891
2009-08-04 15:00:00,23.87,23.91,23.84,23.9,70891.36490250696,11.4014,11.4205,11.3871,11.4158,70891.3649
2009-08-04 15:10:00,23.91,23.91,23.88,23.9,31337.04735376045,11.4205,11.4205,11.4062,11.4158,31337.0474
2009-08-04 15:20:00,23.9,23.94,23.9,23.92,38718.66295264624,11.4158,11.4349,11.4158,11.4253,38718.663
2009-08-04 15:30:00,23.92,23.94,23.9,23.9,61559.88857938719,11.4253,11.4349,11.4158,11.4158,61559.8886
2009-08-04 15:40:00,23.91,23.94,23.9,23.93,84261.83844011143,11.4205,11.4349,11.4158,11.4301,84261.8384
2009-08-04 15:50:00,23.92,23.96,23.92,23.96,229526.4623955432,11.4253,11.4444,11.4253,11.4444,229526.4624
2009-08-05 09:30:00,23.94,24.07,23.8,23.82,80222.84122562675,11.4349,11.497,11.368,11.3775,80222.8412
2009-08-05 09:40:00,23.82,23.82,23.59,23.63,90807.79944289694,11.3775,11.3775,11.2677,11.2868,90807.7994
2009-08-05 09:50:00,23.63,23.72,23.61,23.65,100835.65459610028,11.2868,11.3298,11.2772,11.2963,100835.6546
2009-08-05 10:00:00,23.66,23.68,23.59,23.59,91922.00557103063,11.3011,11.3107,11.2677,11.2677,91922.0056
2009-08-05 10:10:00,23.59,23.61,23.5,23.61,70612.81337047354,11.2677,11.2772,11.2247,11.2772,70612.8134
2009-08-05 10:20:00,23.61,23.64,23.57,23.58,55013.92757660167,11.2772,11.2916,11.2581,11.2629,55013.9276
2009-08-05 10:30:00,23.57,23.62,23.55,23.59,63231.197771587744,11.2581,11.282,11.2486,11.2677,63231.1978
2009-08-05 10:40:00,23.59,23.62,23.54,23.55,31615.598885793872,11.2677,11.282,11.2438,11.2486,31615.5989
2009-08-05 10:50:00,23.55,23.59,23.53,23.54,80919.2200557103,11.2486,11.2677,11.239,11.2438,80919.2201
2009-08-05 11:00:00,23.55,23.56,23.51,23.56,73259.05292479109,11.2486,11.2534,11.2295,11.2534,73259.0529
2009-08-05 11:10:00,23.56,23.64,23.56,23.62,78272.98050139277,11.2534,11.2916,11.2534,11.282,78272.9805
2009-08-05 11:20:00,23.62,23.67,23.62,23.64,112395.54317548747,11.282,11.3059,11.282,11.2916,112395.5432
2009-08-05 11:30:00,23.64,23.64,23.64,23.64,43593.3147632312,11.2916,11.2916,11.2916,11.2916,43593.3148
2009-08-05 11:40:00,23.64,23.64,23.6,23.61,121587.74373259052,11.2916,11.2916,11.2725,11.2772,121587.7437
2009-08-05 11:50:00,23.61,23.62,23.6,23.6,50835.654596100285,11.2772,11.282,11.2725,11.2725,50835.6546
2009-08-05 12:00:00,23.6,23.61,23.56,23.56,29944.28969359332,11.2725,11.2772,11.2534,11.2534,29944.2897
2009-08-05 12:10:00,23.57,23.63,23.56,23.62,48607.24233983287,11.2581,11.2868,11.2534,11.282,48607.2423
2009-08-05 12:20:00,23.62,23.64,23.58,23.59,33983.28690807799,11.282,11.2916,11.2629,11.2677,33983.2869
2009-08-05 12:30:00,23.59,23.61,23.57,23.58,32172.70194986073,11.2677,11.2772,11.2581,11.2629,32172.7019
2009-08-05 12:40:00,23.57,23.59,23.54,23.59,30640.668523676883,11.2581,11.2677,11.2438,11.2677,30640.6685
2009-08-05 12:50:00,23.59,23.59,23.56,23.56,31197.771587743733,11.2677,11.2677,11.2534,11.2534,31197.7716
2009-08-05 13:00:00,23.56,23.58,23.54,23.55,31197.771587743733,11.2534,11.2629,11.2438,11.2486,31197.7716
2009-08-05 13:10:00,23.55,23.63,23.53,23.61,230083.56545961005,11.2486,11.2868,11.239,11.2772,230083.5655
2009-08-05 13:20:00,23.6,23.64,23.57,23.63,68802.22841225627,11.2725,11.2916,11.2581,11.2868,68802.2284
2009-08-05 13:30:00,23.63,23.64,23.6,23.62,62813.37047353761,11.2868,11.2916,11.2725,11.282,62813.3705
2009-08-05 13:40:00,23.62,23.62,23.59,23.59,58913.64902506965,11.282,11.282,11.2677,11.2677,58913.649
2009-08-05 13:50:00,23.59,23.62,23.58,23.59,48328.690807799445,11.2677,11.282,11.2629,11.2677,48328.6908
2009-08-05 14:00:00,23.59,23.63,23.58,23.62,115877.4373259053,11.2677,11.2868,11.2629,11.282,115877.4373
2009-08-05 14:10:00,23.62,23.67,23.62,23.67,40389.9721448468,11.282,11.3059,11.282,11.3059,40389.9721
2009-08-05 14:20:00,23.67,23.69,23.64,23.65,106545.96100278552,11.3059,11.3155,11.2916,11.2963,106545.961
2009-08-05 14:30:00,23.66,23.7,23.65,23.7,63370.47353760446,11.3011,11.3202,11.2963,11.3202,63370.4735
2009-08-05 14:40:00,23.71,23.76,23.7,23.74,81058.49582172702,11.325,11.3489,11.3202,11.3393,81058.4958
2009-08-05 14:50:00,23.74,23.76,23.69,23.69,78272.98050139277,11.3393,11.3489,11.3155,11.3155,78272.9805
2009-08-05 15:00:00,23.69,23.69,23.65,23.69,60445.68245125349,11.3155,11.3155,11.2963,11.3155,60445.6825
2009-08-05 15:10:00,23.69,23.74,23.68,23.72,291364.9025069638,11.3155,11.3393,11.3107,11.3298,291364.9025
2009-08-05 15:20:00,23.72,23.76,23.72,23.76,101392.75766016712,11.3298,11.3489,11.3298,11.3489,101392.7577
2009-08-05 15:30:00,23.76,23.76,23.65,23.68,134958.217270195,11.3489,11.3489,11.2963,11.3107,134958.2173
2009-08-05 15:40:00,23.68,23.7,23.67,23.69,108217.27019498608,11.3107,11.3202,11.3059,11.3155,108217.2702
2009-08-05 15:50:00,23.68,23.71,23.68,23.7,174791.08635097495,11.3107,11.325,11.3107,11.3202,174791.0864
2009-08-06 09:30:00,23.77,23.77,23.51,23.57,182729.8050139276,11.3537,11.3537,11.2295,11.2581,182729.805
2009-08-06 09:40:00,23.57,23.66,23.49,23.59,132869.08077994428,11.2581,11.3011,11.2199,11.2677,132869.0808
2009-08-06 09:50:00,23.59,23.64,23.59,23.62,100000.0,11.2677,11.2916,11.2677,11.282,100000.0
2009-08-06 10:00:00,23.62,23.73,23.62,23.65,100557.10306406686,11.282,11.3346,11.282,11.2963,100557.1031
2009-08-06 10:10:00,23.66,23.66,23.61,23.64,92061.28133704736,11.3011,11.3011,11.2772,11.2916,92061.2813
2009-08-06 10:20:00,23.64,23.64,23.58,23.59,40529.24791086351,11.2916,11.2916,11.2629,11.2677,40529.2479
2009-08-06 10:30:00,23.59,23.6,23.57,23.58,61838.44011142062,11.2677,11.2725,11.2581,11.2629,61838.4401
2009-08-06 10:40:00,23.58,23.59,23.56,23.58,60863.50974930362,11.2629,11.2677,11.2534,11.2629,60863.5097
2009-08-06 10:50:00,23.59,23.59,23.58,23.59,30640.668523676883,11.2677,11.2677,11.2629,11.2677,30640.6685
2009-08-06 11:00:00,23.59,23.71,23.59,23.65,54178.2729805014,11.2677,11.325,11.2677,11.2963,54178.273
2009-08-06 11:10:00,23.64,23.66,23.64,23.66,31476.32311977716,11.2916,11.3011,11.2916,11.3011,31476.3231
2009-08-06 11:20:00,23.66,23.66,23.61,23.62,51253.48189415042,11.3011,11.3011,11.2772,11.282,51253.4819
2009-08-06 11:30:00,23.62,23.64,23.59,23.64,35654.596100278555,11.282,11.2916,11.2677,11.2916,35654.5961
2009-08-06 11:40:00,23.63,23.64,23.59,23.62,58077.99442896936,11.2868,11.2916,11.2677,11.282,58077.9944
2009-08-06 11:50:00,23.62,23.63,23.6,23.61,23816.15598885794,11.282,11.2868,11.2725,11.2772,23816.156
2009-08-06 12:00:00,23.61,23.63,23.61,23.62,40668.52367688023,11.2772,11.2868,11.2772,11.282,40668.5237
2009-08-06 12:10:00,23.62,23.62,23.61,23.61,40807.79944289694,11.282,11.282,11.2772,11.2772,40807.7994
2009-08-06 12:20:00,23.62,23.62,23.61,23.62,32590.529247910865,11.282,11.282,11.2772,11.282,32590.5292
2009-08-06 12:30:00,23.61,23.62,23.6,23.61,44707.5208913649,11.2772,11.282,11.2725,11.2772,44707.5209
2009-08-06 12:40:00,23.61,23.61,23.6,23.61,35654.596100278555,11.2772,11.2772,11.2725,11.2772,35654.5961
2009-08-06 12:50:00,23.61,23.61,23.57,23.57,39832.86908077994,11.2772,11.2772,11.2581,11.2581,39832.8691
2009-08-06 13:00:00,23.57,23.62,23.57,23.62,28830.08356545961,11.2581,11.282,11.2581,11.282,28830.0836
2009-08-06 13:10:00,23.62,23.62,23.62,23.62,12534.81894150418,11.282,11.282,11.282,11.282,12534.8189
2009-08-06 13:20:00,23.62,23.67,23.62,23.67,26880.22284122563,11.282,11.3059,11.282,11.3059,26880.2228
2009-08-06 13:30:00,23.67,23.69,23.67,23.69,25208.91364902507,11.3059,11.3155,11.3059,11.3155,25208.9136
2009-08-06 13:40:00,23.69,23.69,23.64,23.64,19220.05571030641,11.3155,11.3155,11.2916,11.2916,19220.0557
2009-08-06 13:50:00,23.64,23.64,23.62,23.62,14484.679665738162,11.2916,11.2916,11.282,11.282,14484.6797
2009-08-06 14:00:00,23.62,23.63,23.59,23.59,26880.22284122563,11.282,11.2868,11.2677,11.2677,26880.2228
2009-08-06 14:10:00,23.59,23.61,23.59,23.6,60724.23398328691,11.2677,11.2772,11.2677,11.2725,60724.234
2009-08-06 14:20:00,23.6,23.64,23.6,23.62,42618.38440111421,11.2725,11.2916,11.2725,11.282,42618.3844
2009-08-06 14:30:00,23.62,23.62,23.59,23.6,19359.33147632312,11.282,11.282,11.2677,11.2725,19359.3315
2009-08-06 14:40:00,23.6,23.62,23.58,23.62,33983.28690807799,11.2725,11.282,11.2629,11.282,33983.2869
2009-08-06 14:50:00,23.62,23.64,23.62,23.62,40389.9721448468,11.282,11.2916,11.282,11.282,40389.9721
2009-08-06 15:00:00,23.61,23.65,23.59,23.63,36211.69916434541,11.2772,11.2963,11.2677,11.2868,36211.6992
2009-08-06 15:10:00,23.62,23.66,23.6,23.65,32869.08077994429,11.282,11.3011,11.2725,11.2963,32869.0808
2009-08-06 15:20:00,23.66,23.66,23.62,23.62,40389.9721448468,11.3011,11.3011,11.282,11.282,40389.9721
2009-08-06 15:30:00,23.62,23.63,23.61,23.62,55153.203342618384,11.282,11.2868,11.2772,11.282,55153.2033
2009-08-06 15:40:00,23.62,23.65,23.6,23.65,134818.94150417828,11.282,11.2963,11.2725,11.2963,134818.9415
2009-08-06 15:50:00,23.64,23.68,23.62,23.67,284958.217270195,11.2916,11.3107,11.282,11.3059,284958.2173
2009-08-07 09:30:00,23.81,23.9,23.67,23.83,106824.51253481896,11.3728,11.4158,11.3059,11.3823,106824.5125
2009-08-07 09:40:00,23.82,23.88,23.71,23.79,107799.44289693594,11.3775,11.4062,11.325,11.3632,107799.4429
2009-08-07 09:50:00,23.79,23.84,23.77,23.77,59331.47632311978,11.3632,11.3871,11.3537,11.3537,59331.4763
2009-08-07 10:00:00,23.77,23.77,23.68,23.68,71448.46796657382,11.3537,11.3537,11.3107,11.3107,71448.468
2009-08-07 10:10:00,23.68,23.75,23.68,23.75,65320.33426183844,11.3107,11.3441,11.3107,11.3441,65320.3343
2009-08-07 10:20:00,23.77,23.83,23.76,23.82,119498.60724233984,11.3537,11.3823,11.3489,11.3775,119498.6072
2009-08-07 10:30:00,23.82,23.97,23.79,23.95,61142.06128133705,11.3775,11.4492,11.3632,11.4396,61142.0613
2009-08-07 10:40:00,23.95,23.99,23.94,23.98,63649.025069637886,11.4396,11.4587,11.4349,11.454,63649.0251
2009-08-07 10:50:00,23.97,24.04,23.95,23.98,75905.29247910864,11.4492,11.4826,11.4396,11.454,75905.2925
2009-08-07 11:00:00,23.99,24.0,23.88,23.92,89832.86908077994,11.4587,11.4635,11.4062,11.4253,89832.8691
2009-08-07 11:10:00,23.92,23.92,23.89,23.9,13091.922005571032,11.4253,11.4253,11.411,11.4158,13091.922
2009-08-07 11:20:00,23.91,23.97,23.9,23.91,57660.16713091922,11.4205,11.4492,11.4158,11.4205,57660.1671
2009-08-07 11:30:00,23.92,23.97,23.88,23.97,25069.63788300836,11.4253,11.4492,11.4062,11.4492,25069.6379
2009-08-07 11:40:00,23.97,23.97,23.91,23.92,27715.877437325908,11.4492,11.4492,11.4205,11.4253,27715.8774
2009-08-07 11:50:00,23.92,23.97,23.91,23.95,75626.74094707522,11.4253,11.4492,11.4205,11.4396,75626.7409
2009-08-07 12:00:00,23.95,23.96,23.95,23.95,36908.07799442897,11.4396,11.4444,11.4396,11.4396,36908.078
2009-08-07 12:10:00,23.95,23.96,23.95,23.96,24373.2590529248,11.4396,11.4444,11.4396,11.4444,24373.2591
2009-08-07 12:20:00,23.96,23.99,23.96,23.98,19220.05571030641,11.4444,11.4587,11.4444,11.454,19220.0557
2009-08-07 12:30:00,23.97,23.99,23.97,23.98,23398.3286908078,11.4492,11.4587,11.4492,11.454,23398.3287
2009-08-07 12:40:00,23.98,24.0,23.91,24.0,70194.9860724234,11.454,11.4635,11.4205,11.4635,70194.9861
2009-08-07 12:50:00,24.0,24.0,23.99,23.99,27855.15320334262,11.4635,11.4635,11.4587,11.4587,27855.1532
2009-08-07 13:00:00,23.98,23.99,23.97,23.97,34958.21727019499,11.454,11.4587,11.4492,11.4492,34958.2173
2009-08-07 13:10:00,23.97,23.97,23.95,23.97,30640.668523676883,11.4492,11.4492,11.4396,11.4492,30640.6685
2009-08-07 13:20:00,23.97,24.03,23.96,24.03,36072.42339832869,11.4492,11.4779,11.4444,11.4779,36072.4234
2009-08-07 13:30:00,24.02,24.05,24.0,24.05,62534.818941504185,11.4731,11.4874,11.4635,11.4874,62534.8189
2009-08-07 13:40:00,24.05,24.05,24.05,24.05,21866.29526462396,11.4874,11.4874,11.4874,11.4874,21866.2953
2009-08-07 13:50:00,24.05,24.05,24.0,24.0,79526.46239554317,11.4874,11.4874,11.4635,11.4635,79526.4624
2009-08-07 14:00:00,24.02,24.02,24.01,24.02,56128.13370473538,11.4731,11.4731,11.4683,11.4731,56128.1337
2009-08-07 14:10:00,24.02,24.07,24.01,24.06,54456.82451253482,11.4731,11.497,11.4683,11.4922,54456.8245
2009-08-07 14:20:00,24.06,24.1,24.06,24.08,82729.80501392759,11.4922,11.5113,11.4922,11.5017,82729.805
2009-08-07 14:30:00,24.08,24.09,24.06,24.08,60445.68245125349,11.5017,11.5065,11.4922,11.5017,60445.6825
2009-08-07 14:40:00,24.07,24.11,24.07,24.11,39972.14484679666,11.497,11.5161,11.497,11.5161,39972.1448
2009-08-07 14:50:00,24.1,24.12,24.1,24.12,42618.38440111421,11.5113,11.5208,11.5113,11.5208,42618.3844
2009-08-07 15:00:00,24.12,24.12,24.08,24.1,97910.86350974932,11.5208,11.5208,11.5017,11.5113,97910.8635
2009-08-07 15:10:00,24.1,24.12,24.09,24.1,56128.13370473538,11.5113,11.5208,11.5065,11.5113,56128.1337
2009-08-07 15:20:00,24.1,24.15,24.09,24.15,75487.4651810585,11.5113,11.5352,11.5065,11.5352,75487.4652
2009-08-07 15:30:00,24.15,24.17,24.11,24.16,100278.55153203344,11.5352,11.5447,11.5161,11.5399,100278.5515
2009-08-07 15:40:00,24.17,24.18,24.12,24.12,140389.9721448468,11.5447,11.5495,11.5208,11.5208,140389.9721
2009-08-07 15:50:00,24.12,24.15,24.12,24.12,321727.01949860726,11.5208,11.5352,11.5208,11.5208,321727.0195
2009-08-10 09:30:00,23.95,24.01,23.85,24.0,44568.24512534819,11.4396,11.4683,11.3919,11.4635,44568.2451
2009-08-10 09:40:00,24.0,24.08,23.96,23.97,47632.31197771588,11.4635,11.5017,11.4444,11.4492,47632.312
2009-08-10 09:50:00,23.97,24.07,23.96,24.02,33008.356545961,11.4492,11.497,11.4444,11.4731,33008.3565
2009-08-10 10:00:00,24.02,24.02,23.97,23.99,18523.676880222843,11.4731,11.4731,11.4492,11.4587,18523.6769
2009-08-10 10:10:00,23.99,24.03,23.98,24.0,24373.2590529248,11.4587,11.4779,11.454,11.4635,24373.2591
2009-08-10 10:20:00,24.0,24.07,24.0,24.06,48189.41504178273,11.4635,11.497,11.4635,11.4922,48189.415
2009-08-10 10:30:00,24.06,24.15,24.05,24.15,20612.813370473537,11.4922,11.5352,11.4874,11.5352,20612.8134
2009-08-10 10:40:00,24.15,24.17,24.07,24.07,66434.54038997214,11.5352,11.5447,11.497,11.497,66434.5404
2009-08-10 10:50:00,24.07,24.12,24.07,24.07,45543.17548746518,11.497,11.5208,11.497,11.497,45543.1755
2009-08-10 11:00:00,24.07,24.09,24.07,24.08,27576.601671309192,11.497,11.5065,11.497,11.5017,27576.6017
2009-08-10 11:10:00,24.08,24.17,24.07,24.16,23816.15598885794,11.5017,11.5447,11.497,11.5399,23816.156
2009-08-10 11:20:00,24.16,24.16,24.05,24.13,12674.094707520891,11.5399,11.5399,11.4874,11.5256,12674.0947
2009-08-10 11:30:00,24.12,24.14,24.12,24.12,83844.01114206128,11.5208,11.5304,11.5208,11.5208,83844.0111
2009-08-10 11:40:00,24.13,24.14,24.12,24.12,27576.601671309192,11.5256,11.5304,11.5208,11.5208,27576.6017
2009-08-10 11:50:00,24.13,24.13,24.12,24.12,25626.74094707521,11.5256,11.5256,11.5208,11.5208,25626.7409
2009-08-10 12:00:00,24.12,24.19,24.12,24.18,45682.45125348189,11.5208,11.5543,11.5208,11.5495,45682.4513
2009-08-10 12:10:00,24.18,24.21,24.17,24.21,19080.77994428969,11.5495,11.5638,11.5447,11.5638,19080.7799
2009-08-10 12:20:00,24.21,24.21,24.18,24.2,21727.01949860724,11.5638,11.5638,11.5495,11.5591,21727.0195
2009-08-10 12:30:00,24.19,24.21,24.19,24.21,18662.952646239555,11.5543,11.5638,11.5543,11.5638,18662.9526
2009-08-10 12:40:00,24.2,24.26,24.2,24.26,48885.7938718663,11.5591,11.5877,11.5591,11.5877,48885.7939
2009-08-10 12:50:00,24.26,24.28,24.25,24.28,39554.31754874652,11.5877,11.5973,11.5829,11.5973,39554.3175
2009-08-10 13:00:00,24.28,24.29,24.25,24.25,35376.044568245125,11.5973,11.602,11.5829,11.5829,35376.0446
2009-08-10 13:10:00,24.25,24.25,24.23,24.25,37883.008356545964,11.5829,11.5829,11.5734,11.5829,37883.0084
2009-08-10 13:20:00,24.24,24.28,24.23,24.27,34401.114206128135,11.5782,11.5973,11.5734,11.5925,34401.1142
2009-08-10 13:30:00,24.26,24.28,24.25,24.25,41922.00557103064,11.5877,11.5973,11.5829,11.5829,41922.0056
2009-08-10 13:40:00,24.25,24.28,24.25,24.25,31754.874651810587,11.5829,11.5973,11.5829,11.5829,31754.8747
2009-08-10 13:50:00,24.25,24.26,24.23,24.24,21030.64066852368,11.5829,11.5877,11.5734,11.5782,21030.6407
2009-08-10 14:00:00,24.23,24.24,24.2,24.21,22562.674094707523,11.5734,11.5782,11.5591,11.5638,22562.6741
2009-08-10 14:10:00,24.21,24.22,24.17,24.18,32311.97771587744,11.5638,11.5686,11.5447,11.5495,32311.9777
2009-08-10 14:20:00,24.18,24.2,24.16,24.2,22701.949860724235,11.5495,11.5591,11.5399,11.5591,22701.9499
2009-08-10 14:30:00,24.2,24.21,24.18,24.18,28272.98050139276,11.5591,11.5638,11.5495,11.5495,28272.9805
2009-08-10 14:40:00,24.2,24.22,24.18,24.2,23259.05292479109,11.5591,11.5686,11.5495,11.5591,23259.0529
2009-08-10 14:50:00,24.2,24.24,24.2,24.23,49442.89693593315,11.5591,11.5782,11.5591,11.5734,49442.8969
2009-08-10 15:00:00,24.23,24.28,24.23,24.25,70752.08913649025,11.5734,11.5973,11.5734,11.5829,70752.0891
2009-08-10 15:10:00,24.24,24.25,24.23,24.24,42200.55710306407,11.5782,11.5829,11.5734,11.5782,42200.5571
2009-08-10 15:20:00,24.24,24.27,24.22,24.25,64345.40389972145,11.5782,11.5925,11.5686,11.5829,64345.4039
2009-08-10 15:30:00,24.25,24.28,24.21,24.27,90668.52367688024,11.5829,11.5973,11.5638,11.5925,90668.5237
2009-08-10 15:40:00,24.27,24.28,24.25,24.28,118105.84958217273,11.5925,11.5973,11.5829,11.5973,118105.8496
2009-08-10 15:50:00,24.28,24.3,24.26,24.29,356267.4094707521,11.5973,11.6068,11.5877,11.602,356267.4095
2009-08-11 09:30:00,24.14,24.27,24.07,24.18,141086.35097493036,11.5304,11.5925,11.497,11.5495,141086.351
2009-08-11 09:40:00,24.18,24.19,24.01,24.03,142757.66016713093,11.5495,11.5543,11.4683,11.4779,142757.6602
2009-08-11 09:50:00,24.04,24.05,23.86,23.91,132033.426183844,11.4826,11.4874,11.3967,11.4205,132033.4262
2009-08-11 10:00:00,23.91,23.92,23.87,23.88,105571.03064066853,11.4205,11.4253,11.4014,11.4062,105571.0306
2009-08-11 10:10:00,23.87,23.88,23.82,23.82,79944.28969359332,11.4014,11.4062,11.3775,11.3775,79944.2897
2009-08-11 10:20:00,23.82,23.87,23.81,23.81,75487.4651810585,11.3775,11.4014,11.3728,11.3728,75487.4652
2009-08-11 10:30:00,23.81,23.85,23.79,23.83,50974.930362117,11.3728,11.3919,11.3632,11.3823,50974.9304
2009-08-11 10:40:00,23.83,23.84,23.79,23.79,59331.47632311978,11.3823,11.3871,11.3632,11.3632,59331.4763
2009-08-11 10:50:00,23.79,23.81,23.77,23.79,38857.93871866296,11.3632,11.3728,11.3537,11.3632,38857.9387
2009-08-11 11:00:00,23.79,23.79,23.74,23.74,65320.33426183844,11.3632,11.3632,11.3393,11.3393,65320.3343
2009-08-11 11:10:00,23.74,23.79,23.74,23.78,41364.902506963794,11.3393,11.3632,11.3393,11.3584,41364.9025
2009-08-11 11:20:00,23.79,23.86,23.79,23.85,66295.26462395543,11.3632,11.3967,11.3632,11.3919,66295.2646
2009-08-11 11:30:00,23.85,23.85,23.79,23.81,68802.22841225627,11.3919,11.3919,11.3632,11.3728,68802.2284
2009-08-11 11:40:00,23.82,23.87,23.82,23.86,54735.37604456825,11.3775,11.4014,11.3775,11.3967,54735.376
2009-08-11 11:50:00,23.86,23.87,23.84,23.84,117270.19498607244,11.3967,11.4014,11.3871,11.3871,117270.195
2009-08-11 12:00:00,23.84,23.84,23.8,23.81,26183.844011142064,11.3871,11.3871,11.368,11.3728,26183.844
2009-08-11 12:10:00,23.82,23.84,23.82,23.84,12813.370473537603,11.3775,11.3871,11.3775,11.3871,12813.3705
2009-08-11 12:20:00,23.84,23.84,23.74,23.75,45125.34818941505,11.3871,11.3871,11.3393,11.3441,45125.3482
2009-08-11 12:30:00,23.75,23.77,23.72,23.73,49442.89693593315,11.3441,11.3537,11.3298,11.3346,49442.8969
2009-08-11 12:40:00,23.74,23.74,23.69,23.69,41504.178272980505,11.3393,11.3393,11.3155,11.3155,41504.1783
2009-08-11 12:50:00,23.69,23.69,23.64,23.65,75487.4651810585,11.3155,11.3155,11.2916,11.2963,75487.4652
2009-08-11 13:00:00,23.65,23.69,23.64,23.64,68384.40111420614,11.2963,11.3155,11.2916,11.2916,68384.4011
2009-08-11 13:10:00,23.64,23.67,23.61,23.64,69359.33147632312,11.2916,11.3059,11.2772,11.2916,69359.3315
2009-08-11 13:20:00,23.64,23.69,23.64,23.67,38718.66295264624,11.2916,11.3155,11.2916,11.3059,38718.663
2009-08-11 13:30:00,23.67,23.7,23.66,23.69,36629.526462395545,11.3059,11.3202,11.3011,11.3155,36629.5265
2009-08-11 13:40:00,23.69,23.69,23.69,23.69,44011.14206128134,11.3155,11.3155,11.3155,11.3155,44011.1421
2009-08-11 13:50:00,23.69,23.69,23.64,23.64,62952.64623955432,11.3155,11.3155,11.2916,11.2916,62952.6462
2009-08-11 14:00:00,23.65,23.69,23.65,23.69,43036.21169916435,11.2963,11.3155,11.2963,11.3155,43036.2117
2009-08-11 14:10:00,23.69,23.69,23.69,23.69,41225.62674094708,11.3155,11.3155,11.3155,11.3155,41225.6267
2009-08-11 14:20:00,23.69,23.69,23.67,23.67,57381.61559888579,11.3155,11.3155,11.3059,11.3059,57381.6156
2009-08-11 14:30:00,23.68,23.68,23.65,23.67,60863.50974930362,11.3107,11.3107,11.2963,11.3059,60863.5097
2009-08-11 14:40:00,23.68,23.69,23.67,23.69,46100.27855153204,11.3107,11.3155,11.3059,11.3155,46100.2786
2009-08-11 14:50:00,23.69,23.74,23.69,23.7,118662.95264623956,11.3155,11.3393,11.3155,11.3202,118662.9526
2009-08-11 15:00:00,23.7,23.73,23.69,23.71,65598.88579387187,11.3202,11.3346,11.3155,11.325,65598.8858
2009-08-11 15:10:00,23.71,23.72,23.69,23.72,65181.05849582173,11.325,11.3298,11.3155,11.3298,65181.0585
2009-08-11 15:20:00,23.72,23.74,23.72,23.74,58217.27019498608,11.3298,11.3393,11.3298,11.3393,58217.2702
2009-08-11 15:30:00,23.74,23.74,23.71,23.71,104596.10027855154,11.3393,11.3393,11.325,11.325,104596.1003
2009-08-11 15:40:00,23.71,23.75,23.69,23.7,247075.20891364905,11.325,11.3441,11.3155,11.3202,247075.2089
2009-08-11 15:50:00,23.7,23.72,23.62,23.62,336768.8022284123,11.3202,11.3298,11.282,11.282,336768.8022
2009-08-12 09:30:00,23.62,23.7,23.49,23.66,87325.90529247912,11.282,11.3202,11.2199,11.3011,87325.9053
2009-08-12 09:40:00,23.66,23.89,23.62,23.62,139415.04178272982,11.3011,11.411,11.282,11.282,139415.0418
2009-08-12 09:50:00,23.63,23.87,23.62,23.83,168105.8495821727,11.2868,11.4014,11.282,11.3823,168105.8496
2009-08-12 10:00:00,23.84,24.07,23.84,23.99,97493.03621169916,11.3871,11.497,11.3871,11.4587,97493.0362
2009-08-12 10:10:00,23.99,23.99,23.82,23.83,76880.22284122564,11.4587,11.4587,11.3775,11.3823,76880.2228
2009-08-12 10:20:00,23.82,23.87,23.77,23.77,79805.01392757661,11.3775,11.4014,11.3537,11.3537,79805.0139
2009-08-12 10:30:00,23.78,23.82,23.71,23.71,74233.98328690809,11.3584,11.3775,11.325,11.325,74233.9833
2009-08-12 10:40:00,23.71,23.73,23.69,23.72,70612.81337047354,11.325,11.3346,11.3155,11.3298,70612.8134
2009-08-12 10:50:00,23.72,23.81,23.72,23.73,59331.47632311978,11.3298,11.3728,11.3298,11.3346,59331.4763
2009-08-12 11:00:00,23.73,23.73,23.72,23.73,16295.264623955432,11.3346,11.3346,11.3298,11.3346,16295.2646
2009-08-12 11:10:00,23.73,23.74,23.66,23.67,51392.75766016713,11.3346,11.3393,11.3011,11.3059,51392.7577
2009-08-12 11:20:00,23.66,23.7,23.66,23.69,36350.97493036212,11.3011,11.3202,11.3011,11.3155,36350.9749
2009-08-12 11:30:00,23.69,23.74,23.69,23.74,36629.526462395545,11.3155,11.3393,11.3155,11.3393,36629.5265
2009-08-12 11:40:00,23.74,23.74,23.73,23.74,20891.364902506964,11.3393,11.3393,11.3346,11.3393,20891.3649
2009-08-12 11:50:00,23.74,23.77,23.74,23.76,35654.596100278555,11.3393,11.3537,11.3393,11.3489,35654.5961
2009-08-12 12:00:00,23.77,23.79,23.76,23.76,49025.06963788301,11.3537,11.3632,11.3489,11.3489,49025.0696
2009-08-12 12:10:00,23.76,23.78,23.75,23.75,32172.70194986073,11.3489,11.3584,11.3441,11.3441,32172.7019
2009-08-12 12:20:00,23.74,23.79,23.74,23.79,22980.501392757666,11.3393,11.3632,11.3393,11.3632,22980.5014
2009-08-12 12:30:00,23.79,23.79,23.75,23.77,29387.186629526463,11.3632,11.3632,11.3441,11.3537,29387.1866
2009-08-12 12:40:00,23.77,23.78,23.71,23.72,48467.96657381616,11.3537,11.3584,11.325,11.3298,48467.9666
2009-08-12 12:50:00,23.72,23.76,23.71,23.75,54317.54874651811,11.3298,11.3489,11.325,11.3441,54317.5487
2009-08-12 13:00:00,23.76,23.77,23.72,23.74,48189.41504178273,11.3489,11.3537,11.3298,11.3393,48189.415
2009-08-12 13:10:00,23.74,23.78,23.73,23.77,55013.92757660167,11.3393,11.3584,11.3346,11.3537,55013.9276
2009-08-12 13:20:00,23.77,23.81,23.76,23.8,60306.40668523677,11.3537,11.3728,11.3489,11.368,60306.4067
2009-08-12 13:30:00,23.8,23.81,23.79,23.8,54178.2729805014,11.368,11.3728,11.3632,11.368,54178.273
2009-08-12 13:40:00,23.8,23.84,23.77,23.84,71587.74373259053,11.368,11.3871,11.3537,11.3871,71587.7437
2009-08-12 13:50:00,23.83,23.84,23.8,23.82,35793.87186629527,11.3823,11.3871,11.368,11.3775,35793.8719
2009-08-12 14:00:00,23.81,23.83,23.79,23.79,70473.53760445683,11.3728,11.3823,11.3632,11.3632,70473.5376
2009-08-12 14:10:00,23.79,23.81,23.71,23.74,57103.06406685237,11.3632,11.3728,11.325,11.3393,57103.0641
2009-08-12 14:20:00,23.75,23.79,23.72,23.72,76880.22284122564,11.3441,11.3632,11.3298,11.3298,76880.2228
2009-08-12 14:30:00,23.72,23.74,23.69,23.71,70194.9860724234,11.3298,11.3393,11.3155,11.325,70194.9861
2009-08-12 14:40:00,23.71,23.72,23.69,23.7,89136.49025069638,11.325,11.3298,11.3155,11.3202,89136.4903
2009-08-12 14:50:00,23.7,23.86,23.69,23.85,102089.1364902507,11.3202,11.3967,11.3155,11.3919,102089.1365
2009-08-12 15:00:00,23.84,23.85,23.79,23.81,72841.22562674095,11.3871,11.3919,11.3632,11.3728,72841.2256
2009-08-12 15:10:00,23.8,23.85,23.78,23.85,49721.44846796658,11.368,11.3919,11.3584,11.3919,49721.4485
2009-08-12 15:20:00,23.84,23.87,23.82,23.85,85515.32033426184,11.3871,11.4014,11.3775,11.3919,85515.3203
2009-08-12 15:30:00,23.85,23.87,23.85,23.85,129665.7381615599,11.3919,11.4014,11.3919,11.3919,129665.7382
2009-08-12 15:40:00,23.86,23.86,23.79,23.82,134818.94150417828,11.3967,11.3967,11.3632,11.3775,134818.9415
2009-08-12 15:50:00,23.82,23.84,23.77,23.78,291086.3509749304,11.3775,11.3871,11.3537,11.3584,291086.351
2009-08-13 09:30:00,23.77,23.9,23.45,23.52,318245.12534818944,11.3537,11.4158,11.2008,11.2343,318245.1253
2009-08-13 09:40:00,23.52,23.54,23.41,23.47,150417.82729805014,11.2343,11.2438,11.1817,11.2104,150417.8273
2009-08-13 09:50:00,23.43,23.53,23.25,23.36,272284.1225626741,11.1913,11.239,11.1053,11.1578,272284.1226
2009-08-13 10:00:00,23.34,23.39,23.33,23.38,122284.1225626741,11.1483,11.1722,11.1435,11.1674,122284.1226
2009-08-13 10:10:00,23.38,23.41,23.37,23.41,193036.2116991644,11.1674,11.1817,11.1626,11.1817,193036.2117
2009-08-13 10:20:00,23.41,23.44,23.4,23.42,73676.88022284122,11.1817,11.196,11.1769,11.1865,73676.8802
2009-08-13 10:30:00,23.41,23.49,23.41,23.49,182033.426183844,11.1817,11.2199,11.1817,11.2199,182033.4262
2009-08-13 10:40:00,23.49,23.59,23.49,23.51,117409.47075208914,11.2199,11.2677,11.2199,11.2295,117409.4708
2009-08-13 10:50:00,23.51,23.56,23.5,23.55,102785.51532033426,11.2295,11.2534,11.2247,11.2486,102785.5153
2009-08-13 11:00:00,23.54,23.59,23.54,23.56,90389.9721448468,11.2438,11.2677,11.2438,11.2534,90389.9721
2009-08-13 11:10:00,23.55,23.56,23.47,23.49,47771.58774373259,11.2486,11.2534,11.2104,11.2199,47771.5877
2009-08-13 11:20:00,23.49,23.49,23.44,23.46,77994.42896935933,11.2199,11.2199,11.196,11.2056,77994.429
2009-08-13 11:30:00,23.46,23.49,23.45,23.49,55153.203342618384,11.2056,11.2199,11.2008,11.2199,55153.2033
2009-08-13 11:40:00,23.49,23.5,23.48,23.48,52228.41225626741,11.2199,11.2247,11.2151,11.2151,52228.4123
2009-08-13 11:50:00,23.48,23.51,23.48,23.49,67548.74651810585,11.2151,11.2295,11.2151,11.2199,67548.7465
2009-08-13 12:00:00,23.49,23.52,23.49,23.51,80919.2200557103,11.2199,11.2343,11.2199,11.2295,80919.2201
2009-08-13 12:10:00,23.51,23.53,23.51,23.52,58774.373259052925,11.2295,11.239,11.2295,11.2343,58774.3733
2009-08-13 12:20:00,23.52,23.53,23.49,23.52,75348.1894150418,11.2343,11.239,11.2199,11.2343,75348.1894
2009-08-13 12:30:00,23.52,23.55,23.51,23.54,53064.066852367694,11.2343,11.2486,11.2295,11.2438,53064.0669
2009-08-13 12:40:00,23.54,23.58,23.54,23.58,47353.760445682456,11.2438,11.2629,11.2438,11.2629,47353.7604
2009-08-13 12:50:00,23.58,23.62,23.58,23.62,25766.01671309192,11.2629,11.282,11.2629,11.282,25766.0167
2009-08-13 13:00:00,23.62,23.72,23.62,23.72,69637.88300835656,11.282,11.3298,11.282,11.3298,69637.883
2009-08-13 13:10:00,23.72,23.72,23.64,23.65,56267.40947075209,11.3298,11.3298,11.2916,11.2963,56267.4095
2009-08-13 13:20:00,23.66,23.66,23.58,23.59,67966.57381615599,11.3011,11.3011,11.2629,11.2677,67966.5738
2009-08-13 13:30:00,23.59,23.6,23.55,23.56,107938.71866295264,11.2677,11.2725,11.2486,11.2534,107938.7187
2009-08-13 13:40:00,23.56,23.59,23.55,23.59,76323.11977715878,11.2534,11.2677,11.2486,11.2677,76323.1198
2009-08-13 13:50:00,23.59,23.59,23.55,23.57,29944.28969359332,11.2677,11.2677,11.2486,11.2581,29944.2897
2009-08-13 14:00:00,23.57,23.57,23.54,23.55,83983.286908078,11.2581,11.2581,11.2438,11.2486,83983.2869
2009-08-13 14:10:00,23.54,23.55,23.49,23.54,75348.1894150418,11.2438,11.2486,11.2199,11.2438,75348.1894
2009-08-13 14:20:00,23.54,23.57,23.54,23.56,42618.38440111421,11.2438,11.2581,11.2438,11.2534,42618.3844
2009-08-13 14:30:00,23.55,23.59,23.54,23.56,79387.18662952646,11.2486,11.2677,11.2438,11.2534,79387.1866
2009-08-13 14:40:00,23.56,23.56,23.54,23.56,59470.75208913649,11.2534,11.2534,11.2438,11.2534,59470.7521
2009-08-13 14:50:00,23.55,23.58,23.52,23.53,110724.23398328692,11.2486,11.2629,11.2343,11.239,110724.234
2009-08-13 15:00:00,23.53,23.6,23.53,23.6,72423.39832869082,11.239,11.2725,11.239,11.2725,72423.3983
2009-08-13 15:10:00,23.61,23.67,23.61,23.67,42339.83286908078,11.2772,11.3059,11.2772,11.3059,42339.8329
2009-08-13 15:20:00,23.67,23.69,23.64,23.69,86211.69916434541,11.3059,11.3155,11.2916,11.3155,86211.6992
2009-08-13 15:30:00,23.69,23.74,23.69,23.74,106963.78830083566,11.3155,11.3393,11.3155,11.3393,106963.7883
2009-08-13 15:40:00,23.74,23.81,23.74,23.8,212256.2674094708,11.3393,11.3728,11.3393,11.368,212256.2674
2009-08-13 15:50:00,23.8,23.85,23.78,23.83,340111.4206128134,11.368,11.3919,11.3584,11.3823,340111.4206
2009-08-14 09:30:00,23.76,23.87,23.75,23.77,69080.7799442897,11.3489,11.4014,11.3441,11.3537,69080.7799
2009-08-14 09:40:00,23.77,23.78,23.72,23.74,115320.33426183843,11.3537,11.3584,11.3298,11.3393,115320.3343
2009-08-14 09:50:00,23.75,23.75,23.63,23.64,123955.43175487466,11.3441,11.3441,11.2868,11.2916,123955.4318
2009-08-14 10:00:00,23.64,23.64,23.48,23.51,118523.67688022285,11.2916,11.2916,11.2151,11.2295,118523.6769
2009-08-14 10:10:00,23.51,23.56,23.47,23.56,101671.30919220056,11.2295,11.2534,11.2104,11.2534,101671.3092
2009-08-14 10:20:00,23.57,23.62,23.57,23.57,81476.32311977717,11.2581,11.282,11.2581,11.2581,81476.3231
2009-08-14 10:30:00,23.57,23.57,23.43,23.49,133844.0111420613,11.2581,11.2581,11.1913,11.2199,133844.0111
2009-08-14 10:40:00,23.49,23.54,23.46,23.51,83147.63231197772,11.2199,11.2438,11.2056,11.2295,83147.6323
2009-08-14 10:50:00,23.51,23.51,23.44,23.48,56963.78830083566,11.2295,11.2295,11.196,11.2151,56963.7883
2009-08-14 11:00:00,23.48,23.54,23.45,23.46,83844.01114206128,11.2151,11.2438,11.2008,11.2056,83844.0111
2009-08-14 11:10:00,23.46,23.46,23.36,23.43,175487.4651810585,11.2056,11.2056,11.1578,11.1913,175487.4652
2009-08-14 11:20:00,23.43,23.45,23.41,23.42,66573.81615598887,11.1913,11.2008,11.1817,11.1865,66573.8162
2009-08-14 11:30:00,23.42,23.42,23.38,23.4,112256.26740947076,11.1865,11.1865,11.1674,11.1769,112256.2674
2009-08-14 11:40:00,23.41,23.43,23.4,23.42,43036.21169916435,11.1817,11.1913,11.1769,11.1865,43036.2117
2009-08-14 11:50:00,23.41,23.42,23.38,23.39,41782.72980501393,11.1817,11.1865,11.1674,11.1722,41782.7298
2009-08-14 12:00:00,23.4,23.41,23.39,23.41,28969.359331476324,11.1769,11.1817,11.1722,11.1817,28969.3593
2009-08-14 12:10:00,23.4,23.42,23.39,23.42,57381.61559888579,11.1769,11.1865,11.1722,11.1865,57381.6156
2009-08-14 12:20:00,23.42,23.43,23.36,23.37,58774.373259052925,11.1865,11.1913,11.1578,11.1626,58774.3733
2009-08-14 12:30:00,23.36,23.38,23.35,23.38,21866.29526462396,11.1578,11.1674,11.1531,11.1674,21866.2953
2009-08-14 12:40:00,23.38,23.4,23.36,23.39,27715.877437325908,11.1674,11.1769,11.1578,11.1722,27715.8774
2009-08-14 12:50:00,23.38,23.39,23.36,23.36,29805.013927576605,11.1674,11.1722,11.1578,11.1578,29805.0139
2009-08-14 13:00:00,23.36,23.38,23.36,23.37,34261.83844011142,11.1578,11.1674,11.1578,11.1626,34261.8384
2009-08-14 13:10:00,23.37,23.39,23.36,23.38,47075.20891364903,11.1626,11.1722,11.1578,11.1674,47075.2089
2009-08-14 13:20:00,23.38,23.39,23.31,23.31,64206.12813370474,11.1674,11.1722,11.1339,11.1339,64206.1281
2009-08-14 13:30:00,23.31,23.33,23.29,23.33,69498.60724233984,11.1339,11.1435,11.1244,11.1435,69498.6072
2009-08-14 13:40:00,23.33,23.33,23.32,23.33,19220.05571030641,11.1435,11.1435,11.1387,11.1435,19220.0557
2009-08-14 13:50:00,23.33,23.4,23.32,23.4,32172.70194986073,11.1435,11.1769,11.1387,11.1769,32172.7019
2009-08-14 14:00:00,23.4,23.41,23.39,23.41,34540.38997214485,11.1769,11.1817,11.1722,11.1817,34540.39
2009-08-14 14:10:00,23.41,23.41,23.39,23.39,45543.17548746518,11.1817,11.1817,11.1722,11.1722,45543.1755
2009-08-14 14:20:00,23.39,23.39,23.33,23.33,51532.03342618384,11.1722,11.1722,11.1435,11.1435,51532.0334
2009-08-14 14:30:00,23.33,23.34,23.31,23.33,63509.74930362117,11.1435,11.1483,11.1339,11.1435,63509.7493
2009-08-14 14:40:00,23.33,23.35,23.32,23.35,36350.97493036212,11.1435,11.1531,11.1387,11.1531,36350.9749
2009-08-14 14:50:00,23.34,23.36,23.34,23.36,50000.0,11.1483,11.1578,11.1483,11.1578,50000.0
2009-08-14 15:00:00,23.36,23.48,23.36,23.47,116852.36768802228,11.1578,11.2151,11.1578,11.2104,116852.3677
2009-08-14 15:10:00,23.47,23.52,23.46,23.49,131337.04735376046,11.2104,11.2343,11.2056,11.2199,131337.0474
2009-08-14 15:20:00,23.49,23.51,23.49,23.49,59610.02785515321,11.2199,11.2295,11.2199,11.2199,59610.0279
2009-08-14 15:30:00,23.49,23.56,23.49,23.56,84818.94150417828,11.2199,11.2534,11.2199,11.2534,84818.9415
2009-08-14 15:40:00,23.56,23.56,23.51,23.54,210167.13091922007,11.2534,11.2534,11.2295,11.2438,210167.1309
2009-08-14 15:50:00,23.54,23.62,23.52,23.62,470891.364902507,11.2438,11.282,11.2343,11.282,470891.3649
2009-08-17 09:30:00,23.51,23.79,23.32,23.59,172423.39832869082,11.2295,11.3632,11.1387,11.2677,172423.3983
2009-08-17 09:40:00,23.59,23.61,23.28,23.28,217270.19498607243,11.2677,11.2772,11.1196,11.1196,217270.195
2009-08-17 09:50:00,23.29,23.45,23.25,23.44,121587.74373259052,11.1244,11.2008,11.1053,11.196,121587.7437
2009-08-17 10:00:00,23.44,23.5,23.37,23.4,224791.0863509749,11.196,11.2247,11.1626,11.1769,224791.0864
2009-08-17 10:10:00,23.4,23.81,23.39,23.78,307938.71866295265,11.1769,11.3728,11.1722,11.3584,307938.7187
2009-08-17 10:20:00,23.79,23.97,23.64,23.69,670473.5376044569,11.3632,11.4492,11.2916,11.3155,670473.5376
2009-08-17 10:30:00,23.69,23.75,23.64,23.69,149582.17270194986,11.3155,11.3441,11.2916,11.3155,149582.1727
2009-08-17 10:40:00,23.69,23.7,23.59,23.62,198050.13927576604,11.3155,11.3202,11.2677,11.282,198050.1393
2009-08-17 10:50:00,23.62,23.64,23.54,23.57,154456.82451253483,11.282,11.2916,11.2438,11.2581,154456.8245
2009-08-17 11:00:00,23.56,23.62,23.48,23.49,224094.7075208914,11.2534,11.282,11.2151,11.2199,224094.7075
2009-08-17 11:10:00,23.49,23.54,23.39,23.43,148607.24233983288,11.2199,11.2438,11.1722,11.1913,148607.2423
2009-08-17 11:20:00,23.44,23.51,23.4,23.42,178272.98050139277,11.196,11.2295,11.1769,11.1865,178272.9805
2009-08-17 11:30:00,23.42,23.52,23.41,23.46,72562.67409470753,11.1865,11.2343,11.1817,11.2056,72562.6741
2009-08-17 11:40:00,23.47,23.54,23.44,23.51,149582.17270194986,11.2104,11.2438,11.196,11.2295,149582.1727
2009-08-17 11:50:00,23.51,23.51,23.46,23.49,68105.84958217271,11.2295,11.2295,11.2056,11.2199,68105.8496
2009-08-17 12:00:00,23.49,23.49,23.45,23.46,106824.51253481896,11.2199,11.2199,11.2008,11.2056,106824.5125
2009-08-17 12:10:00,23.45,23.51,23.45,23.51,123398.3286908078,11.2008,11.2295,11.2008,11.2295,123398.3287
2009-08-17 12:20:00,23.51,23.54,23.51,23.53,70891.36490250696,11.2295,11.2438,11.2295,11.239,70891.3649
2009-08-17 12:30:00,23.53,23.6,23.52,23.6,81754.87465181059,11.239,11.2725,11.2343,11.2725,81754.8747
2009-08-17 12:40:00,23.6,23.64,23.6,23.63,113927.57660167132,11.2725,11.2916,11.2725,11.2868,113927.5766
2009-08-17 12:50:00,23.64,23.66,23.63,23.64,50139.27576601672,11.2916,11.3011,11.2868,11.2916,50139.2758
2009-08-17 13:00:00,23.65,23.65,23.54,23.56,134122.56267409472,11.2963,11.2963,11.2438,11.2534,134122.5627
2009-08-17 13:10:00,23.56,23.59,23.54,23.54,115598.88579387189,11.2534,11.2677,11.2438,11.2438,115598.8858
2009-08-17 13:20:00,23.54,23.57,23.5,23.55,139136.4902506964,11.2438,11.2581,11.2247,11.2486,139136.4903
2009-08-17 13:30:00,23.54,23.54,23.46,23.52,141225.62674094707,11.2438,11.2438,11.2056,11.2343,141225.6267
2009-08-17 13:40:00,23.52,23.55,23.47,23.54,90807.79944289694,11.2343,11.2486,11.2104,11.2438,90807.7994
2009-08-17 13:50:00,23.54,23.58,23.52,23.58,88300.8356545961,11.2438,11.2629,11.2343,11.2629,88300.8357
2009-08-17 14:00:00,23.58,23.66,23.56,23.65,117548.74651810584,11.2629,11.3011,11.2534,11.2963,117548.7465
2009-08-17 14:10:00,23.66,23.69,23.63,23.68,370055.7103064067,11.3011,11.3155,11.2868,11.3107,370055.7103
2009-08-17 14:20:00,23.69,23.72,23.68,23.7,158774.37325905293,11.3155,11.3298,11.3107,11.3202,158774.3733
2009-08-17 14:30:00,23.7,23.72,23.69,23.69,167966.573816156,11.3202,11.3298,11.3155,11.3155,167966.5738
2009-08-17 14:40:00,23.7,23.7,23.67,23.67,148746.5181058496,11.3202,11.3202,11.3059,11.3059,148746.5181
2009-08-17 14:50:00,23.68,23.71,23.67,23.67,131476.32311977717,11.3107,11.325,11.3059,11.3059,131476.3231
2009-08-17 15:00:00,23.67,23.7,23.67,23.69,118662.95264623956,11.3059,11.3202,11.3059,11.3155,118662.9526
2009-08-17 15:10:00,23.69,23.7,23.69,23.69,148328.69080779946,11.3155,11.3202,11.3155,11.3155,148328.6908
2009-08-17 15:20:00,23.7,23.8,23.69,23.79,307938.71866295265,11.3202,11.368,11.3155,11.3632,307938.7187
2009-08-17 15:30:00,23.79,23.88,23.75,23.87,308635.09749303624,11.3632,11.4062,11.3441,11.4014,308635.0975
2009-08-17 15:40:00,23.87,23.87,23.77,23.84,357799.442896936,11.4014,11.4014,11.3537,11.3871,357799.4429
2009-08-17 15:50:00,23.84,23.97,23.82,23.91,747771.5877437326,11.3871,11.4492,11.3775,11.4205,747771.5877
2009-08-18 09:30:00,24.05,24.78,23.95,24.46,794846.7966573817,11.4874,11.8361,11.4396,11.6832,794846.7967
2009-08-18 09:40:00,24.45,25.19,24.41,24.82,1653899.721448468,11.6785,12.0319,11.6594,11.8552,1653899.7214
2009-08-18 09:50:00,24.81,25.06,24.56,25.05,764623.9554317549,11.8504,11.9698,11.731,11.9651,764623.9554
2009-08-18 10:00:00,25.02,25.08,24.92,24.95,523816.155988858,11.9507,11.9794,11.903,11.9173,523816.156
2009-08-18 10:10:00,24.95,25.0,24.82,24.83,253342.6183844012,11.9173,11.9412,11.8552,11.86,253342.6184
2009-08-18 10:20:00,24.84,24.84,24.73,24.82,487325.9052924792,11.8647,11.8647,11.8122,11.8552,487325.9053
2009-08-18 10:30:00,24.81,24.81,24.59,24.65,442896.9359331477,11.8504,11.8504,11.7453,11.774,442896.9359
2009-08-18 10:40:00,24.65,24.77,24.63,24.73,322562.6740947076,11.774,11.8313,11.7644,11.8122,322562.6741
2009-08-18 10:50:00,24.73,24.77,24.59,24.61,252646.23955431755,11.8122,11.8313,11.7453,11.7549,252646.2396
2009-08-18 11:00:00,24.61,24.65,24.49,24.51,219080.7799442897,11.7549,11.774,11.6976,11.7071,219080.7799
2009-08-18 11:10:00,24.51,24.57,24.51,24.56,117966.573816156,11.7071,11.7358,11.7071,11.731,117966.5738
2009-08-18 11:20:00,24.56,24.64,24.52,24.55,147214.48467966574,11.731,11.7692,11.7119,11.7262,147214.4847
2009-08-18 11:30:00,24.55,24.71,24.55,24.71,149303.62116991644,11.7262,11.8027,11.7262,11.8027,149303.6212
2009-08-18 11:40:00,24.71,24.77,24.71,24.74,144428.96935933147,11.8027,11.8313,11.8027,11.817,144428.9694
2009-08-18 11:50:00,24.74,24.75,24.65,24.66,153481.89415041782,11.817,11.8218,11.774,11.7788,153481.8942
2009-08-18 12:00:00,24.66,24.69,24.61,24.68,82311.97771587744,11.7788,11.7931,11.7549,11.7883,82311.9777
2009-08-18 12:10:00,24.68,24.68,24.65,24.65,23816.15598885794,11.7883,11.7883,11.774,11.774,23816.156
2009-08-18 12:20:00,24.65,24.66,24.65,24.66,11977.715877437327,11.774,11.7788,11.774,11.7788,11977.7159
2009-08-18 12:30:00,24.65,24.66,24.65,24.65,12674.094707520891,11.774,11.7788,11.774,11.774,12674.0947
2009-08-18 12:40:00,24.65,24.74,24.65,24.74,87604.45682451254,11.774,11.817,11.774,11.817,87604.4568
2009-08-18 12:50:00,24.73,24.76,24.68,24.76,100974.930362117,11.8122,11.8265,11.7883,11.8265,100974.9304
2009-08-18 13:00:00,24.76,24.91,24.75,24.84,224233.9832869081,11.8265,11.8982,11.8218,11.8647,224233.9833
2009-08-18 13:10:00,24.84,24.92,24.84,24.91,154874.65181058497,11.8647,11.903,11.8647,11.8982,154874.6518
2009-08-18 13:20:00,24.91,24.95,24.88,24.89,76740.94707520891,11.8982,11.9173,11.8839,11.8886,76740.9471
2009-08-18 13:30:00,24.89,24.9,24.78,24.78,133008.356545961,11.8886,11.8934,11.8361,11.8361,133008.3565
2009-08-18 13:40:00,24.78,24.79,24.7,24.72,111838.4401114206,11.8361,11.8409,11.7979,11.8074,111838.4401
2009-08-18 13:50:00,24.73,24.78,24.73,24.77,101949.860724234,11.8122,11.8361,11.8122,11.8313,101949.8607
2009-08-18 14:00:00,24.77,24.81,24.76,24.81,88300.8356545961,11.8313,11.8504,11.8265,11.8504,88300.8357
2009-08-18 14:10:00,24.81,24.81,24.75,24.76,58356.54596100279,11.8504,11.8504,11.8218,11.8265,58356.546
2009-08-18 14:20:00,24.76,24.76,24.71,24.75,68245.12534818942,11.8265,11.8265,11.8027,11.8218,68245.1253
2009-08-18 14:30:00,24.75,24.77,24.72,24.76,155292.4791086351,11.8218,11.8313,11.8074,11.8265,155292.4791
2009-08-18 14:40:00,24.77,24.78,24.74,24.77,44150.41782729805,11.8313,11.8361,11.817,11.8313,44150.4178
2009-08-18 14:50:00,24.77,24.86,24.75,24.84,144150.41782729805,11.8313,11.8743,11.8218,11.8647,144150.4178
2009-08-18 15:00:00,24.84,24.85,24.76,24.77,127437.32590529248,11.8647,11.8695,11.8265,11.8313,127437.3259
2009-08-18 15:10:00,24.77,24.77,24.75,24.77,122005.57103064068,11.8313,11.8313,11.8218,11.8313,122005.571
2009-08-18 15:20:00,24.77,24.77,24.68,24.69,286072.4233983287,11.8313,11.8313,11.7883,11.7931,286072.4234
2009-08-18 15:30:00,24.7,24.7,24.57,24.61,553064.0668523677,11.7979,11.7979,11.7358,11.7549,553064.0669
2009-08-18 15:40:00,24.61,24.68,24.6,24.63,510445.6824512535,11.7549,11.7883,11.7501,11.7644,510445.6825
2009-08-18 15:50:00,24.63,24.67,24.52,24.53,872562.6740947076,11.7644,11.7835,11.7119,11.7167,872562.6741
2009-08-19 09:30:00,24.41,24.63,24.34,24.63,345821.72701949865,11.6594,11.7644,11.6259,11.7644,345821.727
2009-08-19 09:40:00,24.62,24.83,24.58,24.8,213788.3008356546,11.7597,11.86,11.7406,11.8456,213788.3008
2009-08-19 09:50:00,24.8,24.82,24.76,24.76,118523.67688022285,11.8456,11.8552,11.8265,11.8265,118523.6769
2009-08-19 10:00:00,24.76,24.84,24.75,24.79,99442.89693593315,11.8265,11.8647,11.8218,11.8409,99442.8969
2009-08-19 10:10:00,24.79,24.79,24.7,24.76,159331.47632311977,11.8409,11.8409,11.7979,11.8265,159331.4763
2009-08-19 10:20:00,24.77,24.79,24.72,24.76,80919.2200557103,11.8313,11.8409,11.8074,11.8265,80919.2201
2009-08-19 10:30:00,24.76,24.79,24.74,24.77,94011.14206128134,11.8265,11.8409,11.817,11.8313,94011.1421
2009-08-19 10:40:00,24.78,24.86,24.76,24.78,151253.48189415043,11.8361,11.8743,11.8265,11.8361,151253.4819
2009-08-19 10:50:00,24.79,24.81,24.74,24.81,67409.47075208914,11.8409,11.8504,11.817,11.8504,67409.4708
2009-08-19 11:00:00,24.8,24.91,24.8,24.91,223676.8802228412,11.8456,11.8982,11.8456,11.8982,223676.8802
2009-08-19 11:10:00,24.91,24.99,24.9,24.99,245821.72701949865,11.8982,11.9364,11.8934,11.9364,245821.727
2009-08-19 11:20:00,24.99,25.02,24.94,24.95,152924.79108635098,11.9364,11.9507,11.9125,11.9173,152924.7911
2009-08-19 11:30:00,24.94,24.95,24.89,24.91,94150.41782729804,11.9125,11.9173,11.8886,11.8982,94150.4178
2009-08-19 11:40:00,24.91,25.06,24.91,25.04,93732.59052924791,11.8982,11.9698,11.8982,11.9603,93732.5905
2009-08-19 11:50:00,25.04,25.09,25.04,25.09,156128.13370473537,11.9603,11.9842,11.9603,11.9842,156128.1337
2009-08-19 12:00:00,25.09,25.09,25.04,25.06,132451.25348189415,11.9842,11.9842,11.9603,11.9698,132451.2535
2009-08-19 12:10:00,25.06,25.09,25.05,25.09,73259.05292479109,11.9698,11.9842,11.9651,11.9842,73259.0529
2009-08-19 12:20:00,25.09,25.09,25.08,25.09,39693.59331476323,11.9842,11.9842,11.9794,11.9842,39693.5933
2009-08-19 12:30:00,25.08,25.09,25.02,25.07,56824.51253481895,11.9794,11.9842,11.9507,11.9746,56824.5125
2009-08-19 12:40:00,25.07,25.09,25.05,25.07,41364.902506963794,11.9746,11.9842,11.9651,11.9746,41364.9025
2009-08-19 12:50:00,25.07,25.09,25.07,25.09,56267.40947075209,11.9746,11.9842,11.9746,11.9842,56267.4095
2009-08-19 13:00:00,25.09,25.12,25.09,25.1,62256.26740947076,11.9842,11.9985,11.9842,11.9889,62256.2674
2009-08-19 13:10:00,25.1,25.16,25.09,25.12,101392.75766016712,11.9889,12.0176,11.9842,11.9985,101392.7577
2009-08-19 13:20:00,25.12,25.2,25.09,25.19,125626.74094707522,11.9985,12.0367,11.9842,12.0319,125626.7409
2009-08-19 13:30:00,25.2,25.22,25.17,25.22,107103.06406685236,12.0367,12.0463,12.0224,12.0463,107103.0641
2009-08-19 13:40:00,25.22,25.23,25.19,25.22,44428.96935933148,12.0463,12.051,12.0319,12.0463,44428.9694
2009-08-19 13:50:00,25.22,25.22,25.1,25.12,172144.8467966574,12.0463,12.0463,11.9889,11.9985,172144.8468
2009-08-19 14:00:00,25.13,25.16,25.02,25.02,147910.86350974932,12.0033,12.0176,11.9507,11.9507,147910.8635
2009-08-19 14:10:00,25.03,25.04,25.0,25.02,54317.54874651811,11.9555,11.9603,11.9412,11.9507,54317.5487
2009-08-19 14:20:00,25.02,25.04,24.99,25.04,143175.48746518107,11.9507,11.9603,11.9364,11.9603,143175.4875
2009-08-19 14:30:00,25.04,25.05,25.02,25.03,64066.85236768803,11.9603,11.9651,11.9507,11.9555,64066.8524
2009-08-19 14:40:00,25.03,25.06,25.03,25.04,61977.71587743733,11.9555,11.9698,11.9555,11.9603,61977.7159
2009-08-19 14:50:00,25.04,25.1,25.04,25.08,96378.83008356548,11.9603,11.9889,11.9603,11.9794,96378.8301
2009-08-19 15:00:00,25.08,25.12,25.05,25.1,188997.2144846797,11.9794,11.9985,11.9651,11.9889,188997.2145
2009-08-19 15:10:00,25.09,25.12,25.07,25.08,120891.36490250698,11.9842,11.9985,11.9746,11.9794,120891.3649
2009-08-19 15:20:00,25.07,25.14,25.07,25.14,177715.87743732592,11.9746,12.008,11.9746,12.008,177715.8774
2009-08-19 15:30:00,25.13,25.15,25.11,25.14,244986.07242339835,12.0033,12.0128,11.9937,12.008,244986.0724
2009-08-19 15:40:00,25.14,25.14,25.09,25.1,249025.06963788305,12.008,12.008,11.9842,11.9889,249025.0696
2009-08-19 15:50:00,25.09,25.14,25.09,25.14,459470.7520891365,11.9842,12.008,11.9842,12.008,459470.7521
2009-08-20 09:30:00,25.17,25.17,24.86,24.99,388022.2841225627,12.0224,12.0224,11.8743,11.9364,388022.2841
2009-08-20 09:40:00,24.99,25.1,24.99,25.09,141225.62674094707,11.9364,11.9889,11.9364,11.9842,141225.6267
2009-08-20 09:50:00,25.1,25.14,25.09,25.12,186629.5264623956,11.9889,12.008,11.9842,11.9985,186629.5265
2009-08-20 10:00:00,25.12,25.13,25.07,25.08,214902.5069637883,11.9985,12.0033,11.9746,11.9794,214902.507
2009-08-20 10:10:00,25.09,25.09,25.05,25.06,117827.29805013927,11.9842,11.9842,11.9651,11.9698,117827.2981
2009-08-20 10:20:00,25.06,25.09,25.05,25.08,97910.86350974932,11.9698,11.9842,11.9651,11.9794,97910.8635
2009-08-20 10:30:00,25.09,25.12,25.09,25.12,98607.24233983288,11.9842,11.9985,11.9842,11.9985,98607.2423
2009-08-20 10:40:00,25.12,25.22,25.1,25.11,189832.86908078,11.9985,12.0463,11.9889,11.9937,189832.8691
2009-08-20 10:50:00,25.12,25.12,25.05,25.06,88022.28412256268,11.9985,11.9985,11.9651,11.9698,88022.2841
2009-08-20 11:00:00,25.06,25.07,25.01,25.01,160027.85515320336,11.9698,11.9746,11.9459,11.9459,160027.8552
2009-08-20 11:10:00,25.01,25.02,24.96,25.01,169498.60724233984,11.9459,11.9507,11.9221,11.9459,169498.6072
2009-08-20 11:20:00,25.01,25.02,24.95,24.97,102646.23955431757,11.9459,11.9507,11.9173,11.9268,102646.2396
2009-08-20 11:30:00,24.97,24.99,24.85,24.86,141504.1782729805,11.9268,11.9364,11.8695,11.8743,141504.1783
2009-08-20 11:40:00,24.85,24.88,24.84,24.87,75487.4651810585,11.8695,11.8839,11.8647,11.8791,75487.4652
2009-08-20 11:50:00,24.87,24.87,24.84,24.84,88440.11142061281,11.8791,11.8791,11.8647,11.8647,88440.1114
2009-08-20 12:00:00,24.84,24.85,24.79,24.83,94707.52089136493,11.8647,11.8695,11.8409,11.86,94707.5209
2009-08-20 12:10:00,24.83,24.84,24.8,24.81,100139.27576601673,11.86,11.8647,11.8456,11.8504,100139.2758
2009-08-20 12:20:00,24.81,24.91,24.8,24.89,88579.38718662954,11.8504,11.8982,11.8456,11.8886,88579.3872
2009-08-20 12:30:00,24.89,24.95,24.89,24.94,51949.86072423399,11.8886,11.9173,11.8886,11.9125,51949.8607
2009-08-20 12:40:00,24.94,25.0,24.94,24.96,68105.84958217271,11.9125,11.9412,11.9125,11.9221,68105.8496
2009-08-20 12:50:00,24.96,24.97,24.93,24.96,35793.87186629527,11.9221,11.9268,11.9077,11.9221,35793.8719
2009-08-20 13:00:00,24.96,25.02,24.96,25.02,54178.2729805014,11.9221,11.9507,11.9221,11.9507,54178.273
2009-08-20 13:10:00,25.02,25.05,25.02,25.04,58077.99442896936,11.9507,11.9651,11.9507,11.9603,58077.9944
2009-08-20 13:20:00,25.05,25.05,24.98,24.99,270752.08913649025,11.9651,11.9651,11.9316,11.9364,270752.0891
2009-08-20 13:30:00,24.99,24.99,24.95,24.97,85515.32033426184,11.9364,11.9364,11.9173,11.9268,85515.3203
2009-08-20 13:40:00,24.96,24.99,24.96,24.97,113231.19777158774,11.9221,11.9364,11.9221,11.9268,113231.1978
2009-08-20 13:50:00,24.98,24.99,24.94,24.97,57660.16713091922,11.9316,11.9364,11.9125,11.9268,57660.1671
2009-08-20 14:00:00,24.96,24.97,24.93,24.94,215598.8857938719,11.9221,11.9268,11.9077,11.9125,215598.8858
2009-08-20 14:10:00,24.94,24.94,24.88,24.88,177437.3259052925,11.9125,11.9125,11.8839,11.8839,177437.3259
2009-08-20 14:20:00,24.88,24.89,24.87,24.88,76462.39554317549,11.8839,11.8886,11.8791,11.8839,76462.3955
2009-08-20 14:30:00,24.88,24.91,24.85,24.91,105431.75487465182,11.8839,11.8982,11.8695,11.8982,105431.7549
2009-08-20 14:40:00,24.91,24.92,24.86,24.88,106406.6852367688,11.8982,11.903,11.8743,11.8839,106406.6852
2009-08-20 14:50:00,24.88,24.89,24.86,24.86,113509.74930362118,11.8839,11.8886,11.8743,11.8743,113509.7493
2009-08-20 15:00:00,24.87,24.94,24.84,24.92,229665.73816155992,11.8791,11.9125,11.8647,11.903,229665.7382
2009-08-20 15:10:00,24.92,24.93,24.91,24.92,66713.09192200558,11.903,11.9077,11.8982,11.903,66713.0919
2009-08-20 15:20:00,24.92,24.94,24.91,24.91,170752.08913649025,11.903,11.9125,11.8982,11.8982,170752.0891
2009-08-20 15:30:00,24.91,24.96,24.88,24.89,363091.9220055711,11.8982,11.9221,11.8839,11.8886,363091.922
2009-08-20 15:40:00,24.89,24.91,24.87,24.89,386211.6991643455,11.8886,11.8982,11.8791,11.8886,386211.6992
2009-08-20 15:50:00,24.9,24.96,24.89,24.93,897214.4846796658,11.8934,11.9221,11.8886,11.9077,897214.4847
2009-08-21 09:30:00,25.19,25.37,24.94,25.02,633147.6323119778,12.0319,12.1179,11.9125,11.9507,633147.6323
2009-08-21 09:40:00,25.02,25.02,24.84,24.91,230501.3927576602,11.9507,11.9507,11.8647,11.8982,230501.3928
2009-08-21 09:50:00,24.91,25.13,24.91,25.13,330919.22005571035,11.8982,12.0033,11.8982,12.0033,330919.2201
2009-08-21 10:00:00,25.12,25.54,25.12,25.52,246796.6573816156,11.9985,12.1991,11.9985,12.1895,246796.6574
2009-08-21 10:10:00,25.51,25.54,25.44,25.45,205292.4791086351,12.1848,12.1991,12.1513,12.1561,205292.4791
2009-08-21 10:20:00,25.45,25.48,25.37,25.39,76323.11977715878,12.1561,12.1704,12.1179,12.1275,76323.1198
2009-08-21 10:30:00,25.4,25.4,25.33,25.34,109749.30362116992,12.1322,12.1322,12.0988,12.1036,109749.3036
2009-08-21 10:40:00,25.35,25.37,25.32,25.33,73259.05292479109,12.1083,12.1179,12.094,12.0988,73259.0529
2009-08-21 10:50:00,25.33,25.37,25.24,25.32,170612.81337047354,12.0988,12.1179,12.0558,12.094,170612.8134
2009-08-21 11:00:00,25.32,25.36,25.32,25.35,45403.89972144847,12.094,12.1131,12.094,12.1083,45403.8997
2009-08-21 11:10:00,25.35,25.35,25.3,25.34,74930.36211699164,12.1083,12.1083,12.0845,12.1036,74930.3621
2009-08-21 11:20:00,25.34,25.35,25.31,25.33,127576.6016713092,12.1036,12.1083,12.0892,12.0988,127576.6017
2009-08-21 11:30:00,25.34,25.38,25.32,25.34,194707.52089136493,12.1036,12.1227,12.094,12.1036,194707.5209
2009-08-21 11:40:00,25.33,25.42,25.33,25.37,156545.96100278554,12.0988,12.1418,12.0988,12.1179,156545.961
2009-08-21 11:50:00,25.37,25.42,25.35,25.41,95264.62395543176,12.1179,12.1418,12.1083,12.137,95264.624
2009-08-21 12:00:00,25.41,25.42,25.37,25.41,94568.2451253482,12.137,12.1418,12.1179,12.137,94568.2451
2009-08-21 12:10:00,25.41,25.41,25.37,25.4,75208.91364902507,12.137,12.137,12.1179,12.1322,75208.9136
2009-08-21 12:20:00,25.4,25.43,25.4,25.42,89415.04178272981,12.1322,12.1466,12.1322,12.1418,89415.0418
2009-08-21 12:30:00,25.41,25.44,25.38,25.41,61977.71587743733,12.137,12.1513,12.1227,12.137,61977.7159
2009-08-21 12:40:00,25.42,25.45,25.4,25.42,85933.14763231199,12.1418,12.1561,12.1322,12.1418,85933.1476
2009-08-21 12:50:00,25.42,25.44,25.42,25.42,83704.73537604457,12.1418,12.1513,12.1418,12.1418,83704.7354
2009-08-21 13:00:00,25.42,25.45,25.39,25.44,249582.17270194984,12.1418,12.1561,12.1275,12.1513,249582.1727
2009-08-21 13:10:00,25.45,25.47,25.43,25.45,383565.4596100279,12.1561,12.1657,12.1466,12.1561,383565.4596
2009-08-21 13:20:00,25.46,25.5,25.45,25.47,150278.55153203342,12.1609,12.18,12.1561,12.1657,150278.5515
2009-08-21 13:30:00,25.47,25.54,25.46,25.53,144568.24512534818,12.1657,12.1991,12.1609,12.1943,144568.2451
2009-08-21 13:40:00,25.53,25.54,25.48,25.48,66016.713091922,12.1943,12.1991,12.1704,12.1704,66016.7131
2009-08-21 13:50:00,25.48,25.49,25.45,25.48,143314.76323119778,12.1704,12.1752,12.1561,12.1704,143314.7632
2009-08-21 14:00:00,25.47,25.52,25.46,25.52,98328.69080779944,12.1657,12.1895,12.1609,12.1895,98328.6908
2009-08-21 14:10:00,25.52,25.55,25.52,25.54,96657.38161559888,12.1895,12.2039,12.1895,12.1991,96657.3816
2009-08-21 14:20:00,25.55,25.55,25.52,25.52,57660.16713091922,12.2039,12.2039,12.1895,12.1895,57660.1671
2009-08-21 14:30:00,25.53,25.58,25.52,25.58,113788.3008356546,12.1943,12.2182,12.1895,12.2182,113788.3008
2009-08-21 14:40:00,25.57,25.59,25.56,25.57,108217.27019498608,12.2134,12.223,12.2087,12.2134,108217.2702
2009-08-21 14:50:00,25.58,25.59,25.56,25.58,154178.2729805014,12.2182,12.223,12.2087,12.2182,154178.273
2009-08-21 15:00:00,25.58,25.59,25.53,25.57,188857.93871866292,12.2182,12.223,12.1943,12.2134,188857.9387
2009-08-21 15:10:00,25.57,25.65,25.56,25.65,144707.5208913649,12.2134,12.2516,12.2087,12.2516,144707.5209
2009-08-21 15:20:00,25.65,25.65,25.61,25.65,178551.5320334262,12.2516,12.2516,12.2325,12.2516,178551.532
2009-08-21 15:30:00,25.65,25.65,25.6,25.6,274233.9832869081,12.2516,12.2516,12.2278,12.2278,274233.9833
2009-08-21 15:40:00,25.6,25.61,25.57,25.6,364623.9554317549,12.2278,12.2325,12.2134,12.2278,364623.9554
2009-08-21 15:50:00,25.6,25.6,25.57,25.58,658913.6490250697,12.2278,12.2278,12.2134,12.2182,658913.649
2009-08-24 09:30:00,25.75,25.75,25.39,25.63,165320.33426183846,12.2994,12.2994,12.1275,12.2421,165320.3343
2009-08-24 09:40:00,25.63,25.7,25.53,25.63,100278.55153203344,12.2421,12.2755,12.1943,12.2421,100278.5515
2009-08-24 09:50:00,25.63,25.7,25.63,25.66,61281.337047353765,12.2421,12.2755,12.2421,12.2564,61281.337
2009-08-24 10:00:00,25.65,25.67,25.55,25.58,119359.33147632312,12.2516,12.2612,12.2039,12.2182,119359.3315
2009-08-24 10:10:00,25.57,25.6,25.55,25.59,113231.19777158774,12.2134,12.2278,12.2039,12.223,113231.1978
2009-08-24 10:20:00,25.59,25.65,25.53,25.65,67270.19498607243,12.223,12.2516,12.1943,12.2516,67270.195
2009-08-24 10:30:00,25.64,25.69,25.63,25.69,45264.62395543176,12.2469,12.2707,12.2421,12.2707,45264.624
2009-08-24 10:40:00,25.69,25.72,25.65,25.66,67548.74651810585,12.2707,12.2851,12.2516,12.2564,67548.7465
2009-08-24 10:50:00,25.66,25.67,25.63,25.66,48467.96657381616,12.2564,12.2612,12.2421,12.2564,48467.9666
2009-08-24 11:00:00,25.66,25.66,25.63,25.66,36490.25069637883,12.2564,12.2564,12.2421,12.2564,36490.2507
2009-08-24 11:10:00,25.66,25.66,25.65,25.66,32311.97771587744,12.2564,12.2564,12.2516,12.2564,32311.9777
2009-08-24 11:20:00,25.65,25.66,25.6,25.6,105571.03064066853,12.2516,12.2564,12.2278,12.2278,105571.0306
2009-08-24 11:30:00,25.6,25.65,25.6,25.64,53899.72144846797,12.2278,12.2516,12.2278,12.2469,53899.7214
2009-08-24 11:40:00,25.64,25.65,25.6,25.6,45682.45125348189,12.2469,12.2516,12.2278,12.2278,45682.4513
2009-08-24 11:50:00,25.6,25.63,25.58,25.6,80640.66852367688,12.2278,12.2421,12.2182,12.2278,80640.6685
2009-08-24 12:00:00,25.6,25.63,25.6,25.6,27158.774373259053,12.2278,12.2421,12.2278,12.2278,27158.7744
2009-08-24 12:10:00,25.61,25.64,25.6,25.64,21030.64066852368,12.2325,12.2469,12.2278,12.2469,21030.6407
2009-08-24 12:20:00,25.63,25.65,25.63,25.65,32033.42618384401,12.2421,12.2516,12.2421,12.2516,32033.4262
2009-08-24 12:30:00,25.65,25.65,25.64,25.65,26740.947075208915,12.2516,12.2516,12.2469,12.2516,26740.9471
2009-08-24 12:40:00,25.64,25.65,25.63,25.64,34679.66573816156,12.2469,12.2516,12.2421,12.2469,34679.6657
2009-08-24 12:50:00,25.64,25.64,25.62,25.63,84261.83844011143,12.2469,12.2469,12.2373,12.2421,84261.8384
2009-08-24 13:00:00,25.62,25.64,25.6,25.6,56406.6852367688,12.2373,12.2469,12.2278,12.2278,56406.6852
2009-08-24 13:10:00,25.6,25.63,25.59,25.6,92896.93593314764,12.2278,12.2421,12.223,12.2278,92896.9359
2009-08-24 13:20:00,25.6,25.62,25.54,25.57,74094.70752089137,12.2278,12.2373,12.1991,12.2134,74094.7075
2009-08-24 13:30:00,25.56,25.58,25.47,25.47,87186.6295264624,12.2087,12.2182,12.1657,12.1657,87186.6295
2009-08-24 13:40:00,25.47,25.5,25.46,25.47,85097.4930362117,12.1657,12.18,12.1609,12.1657,85097.493
2009-08-24 13:50:00,25.47,25.49,25.45,25.45,74233.98328690809,12.1657,12.1752,12.1561,12.1561,74233.9833
2009-08-24 14:00:00,25.45,25.47,25.4,25.42,154735.37604456826,12.1561,12.1657,12.1322,12.1418,154735.376
2009-08-24 14:10:00,25.42,25.43,25.4,25.41,75905.29247910864,12.1418,12.1466,12.1322,12.137,75905.2925
2009-08-24 14:20:00,25.42,25.42,25.37,25.39,102228.41225626742,12.1418,12.1418,12.1179,12.1275,102228.4123
2009-08-24 14:30:00,25.39,25.45,25.39,25.41,122423.39832869082,12.1275,12.1561,12.1275,12.137,122423.3983
2009-08-24 14:40:00,25.41,25.42,25.39,25.41,85793.87186629527,12.137,12.1418,12.1275,12.137,85793.8719
2009-08-24 14:50:00,25.4,25.44,25.38,25.44,81754.87465181059,12.1322,12.1513,12.1227,12.1513,81754.8747
2009-08-24 15:00:00,25.43,25.44,25.35,25.35,222144.8467966574,12.1466,12.1513,12.1083,12.1083,222144.8468
2009-08-24 15:10:00,25.35,25.39,25.35,25.38,124930.36211699164,12.1083,12.1275,12.1083,12.1227,124930.3621
2009-08-24 15:20:00,25.38,25.45,25.38,25.45,163509.74930362118,12.1227,12.1561,12.1227,12.1561,163509.7493
2009-08-24 15:30:00,25.45,25.5,25.42,25.43,243036.2116991644,12.1561,12.18,12.1418,12.1466,243036.2117
2009-08-24 15:40:00,25.42,25.45,25.31,25.4,446518.1058495822,12.1418,12.1561,12.0892,12.1322,446518.1058
2009-08-24 15:50:00,25.4,25.43,25.37,25.43,473676.8802228412,12.1322,12.1466,12.1179,12.1466,473676.8802
2009-08-25 09:30:00,25.48,25.57,25.38,25.43,129805.0139275766,12.1704,12.2134,12.1227,12.1466,129805.0139
2009-08-25 09:40:00,25.42,25.46,25.21,25.26,189415.04178272985,12.1418,12.1609,12.0415,12.0654,189415.0418
2009-08-25 09:50:00,25.26,25.27,25.22,25.26,167270.19498607243,12.0654,12.0701,12.0463,12.0654,167270.195
2009-08-25 10:00:00,25.27,25.31,25.23,25.24,186768.80222841227,12.0701,12.0892,12.051,12.0558,186768.8022
2009-08-25 10:10:00,25.24,25.27,25.07,25.07,234818.94150417828,12.0558,12.0701,11.9746,11.9746,234818.9415
2009-08-25 10:20:00,25.07,25.07,24.95,24.97,197910.86350974927,11.9746,11.9746,11.9173,11.9268,197910.8635
2009-08-25 10:30:00,24.96,25.01,24.96,24.99,82729.80501392759,11.9221,11.9459,11.9221,11.9364,82729.805
2009-08-25 10:40:00,24.99,25.03,24.98,24.99,91922.00557103063,11.9364,11.9555,11.9316,11.9364,91922.0056
2009-08-25 10:50:00,24.99,25.15,24.99,25.15,150696.3788300836,11.9364,12.0128,11.9364,12.0128,150696.3788
2009-08-25 11:00:00,25.16,25.19,25.07,25.13,126462.39554317547,12.0176,12.0319,11.9746,12.0033,126462.3955
2009-08-25 11:10:00,25.13,25.14,25.08,25.13,63509.74930362117,12.0033,12.008,11.9794,12.0033,63509.7493
2009-08-25 11:20:00,25.13,25.14,25.12,25.12,106545.96100278552,12.0033,12.008,11.9985,11.9985,106545.961
2009-08-25 11:30:00,25.13,25.13,25.06,25.09,80501.39275766017,12.0033,12.0033,11.9698,11.9842,80501.3928
2009-08-25 11:40:00,25.09,25.12,25.09,25.11,68941.50417827298,11.9842,11.9985,11.9842,11.9937,68941.5042
2009-08-25 11:50:00,25.11,25.12,25.08,25.12,66713.09192200558,11.9937,11.9985,11.9794,11.9985,66713.0919
2009-08-25 12:00:00,25.12,25.12,25.09,25.09,76462.39554317549,11.9985,11.9985,11.9842,11.9842,76462.3955
2009-08-25 12:10:00,25.1,25.12,25.09,25.1,80779.9442896936,11.9889,11.9985,11.9842,11.9889,80779.9443
2009-08-25 12:20:00,25.1,25.2,25.09,25.2,73119.77715877438,11.9889,12.0367,11.9842,12.0367,73119.7772
2009-08-25 12:30:00,25.21,25.24,25.19,25.2,44986.072423398335,12.0415,12.0558,12.0319,12.0367,44986.0724
2009-08-25 12:40:00,25.2,25.24,25.2,25.23,29247.91086350975,12.0367,12.0558,12.0367,12.051,29247.9109
2009-08-25 12:50:00,25.24,25.24,25.19,25.19,61281.337047353765,12.0558,12.0558,12.0319,12.0319,61281.337
2009-08-25 13:00:00,25.2,25.23,25.19,25.23,39972.14484679666,12.0367,12.051,12.0319,12.051,39972.1448
2009-08-25 13:10:00,25.22,25.22,25.16,25.17,74651.81058495822,12.0463,12.0463,12.0176,12.0224,74651.8106
2009-08-25 13:20:00,25.17,25.17,25.09,25.09,70752.08913649025,12.0224,12.0224,11.9842,11.9842,70752.0891
2009-08-25 13:30:00,25.09,25.09,25.01,25.01,150278.55153203342,11.9842,11.9842,11.9459,11.9459,150278.5515
2009-08-25 13:40:00,25.01,25.02,24.81,24.89,379387.1866295265,11.9459,11.9507,11.8504,11.8886,379387.1866
2009-08-25 13:50:00,24.89,24.91,24.7,24.71,238857.93871866292,11.8886,11.8982,11.7979,11.8027,238857.9387
2009-08-25 14:00:00,24.71,24.76,24.65,24.68,392896.9359331477,11.8027,11.8265,11.774,11.7883,392896.9359
2009-08-25 14:10:00,24.68,24.71,24.53,24.59,388579.3871866295,11.7883,11.8027,11.7167,11.7453,388579.3872
2009-08-25 14:20:00,24.58,24.69,24.58,24.68,321030.6406685237,11.7406,11.7931,11.7406,11.7883,321030.6407
2009-08-25 14:30:00,24.68,24.73,24.65,24.7,219637.88300835656,11.7883,11.8122,11.774,11.7979,219637.883
2009-08-25 14:40:00,24.7,24.74,24.65,24.74,329247.9108635097,11.7979,11.817,11.774,11.817,329247.9109
2009-08-25 14:50:00,24.74,24.81,24.7,24.78,370612.8133704736,11.817,11.8504,11.7979,11.8361,370612.8134
2009-08-25 15:00:00,24.77,24.85,24.77,24.84,304596.1002785516,11.8313,11.8695,11.8313,11.8647,304596.1003
2009-08-25 15:10:00,24.84,24.85,24.74,24.77,237743.73259052925,11.8647,11.8695,11.817,11.8313,237743.7326
2009-08-25 15:20:00,24.77,24.79,24.71,24.74,171030.64066852367,11.8313,11.8409,11.8027,11.817,171030.6407
2009-08-25 15:30:00,24.73,24.82,24.69,24.79,251532.03342618383,11.8122,11.8552,11.7931,11.8409,251532.0334
2009-08-25 15:40:00,24.79,24.8,24.74,24.74,333426.1838440112,11.8409,11.8456,11.817,11.817,333426.1838
2009-08-25 15:50:00,24.74,24.79,24.72,24.76,647910.8635097493,11.817,11.8409,11.8074,11.8265,647910.8635
2009-08-26 09:30:00,24.68,24.91,24.67,24.88,152367.68802228413,11.7883,11.8982,11.7835,11.8839,152367.688
2009-08-26 09:40:00,24.88,24.89,24.63,24.7,317409.4707520892,11.8839,11.8886,11.7644,11.7979,317409.4708
2009-08-26 09:50:00,24.71,24.77,24.63,24.69,196518.10584958212,11.8027,11.8313,11.7644,11.7931,196518.1058
2009-08-26 10:00:00,24.7,24.74,24.51,24.53,369220.0557103065,11.7979,11.817,11.7071,11.7167,369220.0557
2009-08-26 10:10:00,24.53,24.6,24.4,24.5,577715.8774373259,11.7167,11.7501,11.6546,11.7023,577715.8774
2009-08-26 10:20:00,24.51,24.64,24.51,24.58,237883.008356546,11.7071,11.7692,11.7071,11.7406,237883.0084
2009-08-26 10:30:00,24.59,24.61,24.52,24.57,274651.81058495824,11.7453,11.7549,11.7119,11.7358,274651.8106
2009-08-26 10:40:00,24.57,24.58,24.53,24.57,229387.1866295265,11.7358,11.7406,11.7167,11.7358,229387.1866
2009-08-26 10:50:00,24.58,24.61,24.55,24.56,166434.54038997216,11.7406,11.7549,11.7262,11.731,166434.5404
2009-08-26 11:00:00,24.55,24.57,24.52,24.54,214902.5069637883,11.7262,11.7358,11.7119,11.7215,214902.507
2009-08-26 11:10:00,24.53,24.53,24.38,24.41,145961.00278551533,11.7167,11.7167,11.645,11.6594,145961.0028
2009-08-26 11:20:00,24.4,24.4,24.32,24.38,144568.24512534818,11.6546,11.6546,11.6164,11.645,144568.2451
2009-08-26 11:30:00,24.38,24.42,24.34,24.35,125766.01671309191,11.645,11.6641,11.6259,11.6307,125766.0167
2009-08-26 11:40:00,24.34,24.38,24.33,24.36,153899.721448468,11.6259,11.645,11.6211,11.6355,153899.7214
2009-08-26 11:50:00,24.35,24.5,24.34,24.48,90668.52367688024,11.6307,11.7023,11.6259,11.6928,90668.5237
2009-08-26 12:00:00,24.48,24.48,24.4,24.4,114902.50696378831,11.6928,11.6928,11.6546,11.6546,114902.507
2009-08-26 12:10:00,24.41,24.47,24.34,24.47,165598.8857938719,11.6594,11.688,11.6259,11.688,165598.8858
2009-08-26 12:20:00,24.46,24.48,24.44,24.46,72284.12256267409,11.6832,11.6928,11.6737,11.6832,72284.1226
2009-08-26 12:30:00,24.46,24.5,24.46,24.48,67966.57381615599,11.6832,11.7023,11.6832,11.6928,67966.5738
2009-08-26 12:40:00,24.47,24.5,24.47,24.5,36072.42339832869,11.688,11.7023,11.688,11.7023,36072.4234
2009-08-26 12:50:00,24.5,24.51,24.41,24.42,147910.86350974932,11.7023,11.7071,11.6594,11.6641,147910.8635
2009-08-26 13:00:00,24.42,24.43,24.39,24.4,101253.48189415042,11.6641,11.6689,11.6498,11.6546,101253.4819
2009-08-26 13:10:00,24.41,24.41,24.36,24.39,61559.88857938719,11.6594,11.6594,11.6355,11.6498,61559.8886
2009-08-26 13:20:00,24.39,24.43,24.38,24.41,61559.88857938719,11.6498,11.6689,11.645,11.6594,61559.8886
2009-08-26 13:30:00,24.42,24.43,24.4,24.42,113231.19777158774,11.6641,11.6689,11.6546,11.6641,113231.1978
2009-08-26 13:40:00,24.43,24.46,24.4,24.41,135654.59610027855,11.6689,11.6832,11.6546,11.6594,135654.5961
2009-08-26 13:50:00,24.42,24.48,24.41,24.46,118802.22841225629,11.6641,11.6928,11.6594,11.6832,118802.2284
2009-08-26 14:00:00,24.46,24.49,24.43,24.48,148189.41504178275,11.6832,11.6976,11.6689,11.6928,148189.415
2009-08-26 14:10:00,24.47,24.48,24.4,24.41,112813.3704735376,11.688,11.6928,11.6546,11.6594,112813.3705
2009-08-26 14:20:00,24.41,24.48,24.41,24.42,96518.10584958218,11.6594,11.6928,11.6594,11.6641,96518.1058
2009-08-26 14:30:00,24.42,24.43,24.39,24.4,138022.28412256268,11.6641,11.6689,11.6498,11.6546,138022.2841
2009-08-26 14:40:00,24.4,24.46,24.4,24.43,138022.28412256268,11.6546,11.6832,11.6546,11.6689,138022.2841
2009-08-26 14:50:00,24.43,24.45,24.36,24.4,142757.66016713093,11.6689,11.6785,11.6355,11.6546,142757.6602
2009-08-26 15:00:00,24.39,24.44,24.37,24.43,97910.86350974932,11.6498,11.6737,11.6403,11.6689,97910.8635
2009-08-26 15:10:00,24.43,24.45,24.41,24.41,266295.2646239555,11.6689,11.6785,11.6594,11.6594,266295.2646
2009-08-26 15:20:00,24.42,24.43,24.4,24.41,217688.02228412256,11.6641,11.6689,11.6546,11.6594,217688.0223
2009-08-26 15:30:00,24.41,24.44,24.36,24.4,328551.5320334262,11.6594,11.6737,11.6355,11.6546,328551.532
2009-08-26 15:40:00,24.41,24.48,24.4,24.43,493314.7632311978,11.6594,11.6928,11.6546,11.6689,493314.7632
2009-08-26 15:50:00,24.43,24.47,24.38,24.4,862395.5431754875,11.6689,11.688,11.645,11.6546,862395.5432
2009-08-27 09:30:00,24.23,24.55,24.23,24.54,132172.70194986073,11.5734,11.7262,11.5734,11.7215,132172.7019
2009-08-27 09:40:00,24.52,24.52,24.24,24.3,136072.4233983287,11.7119,11.7119,11.5782,11.6068,136072.4234
2009-08-27 09:50:00,24.3,24.46,24.24,24.43,124651.81058495822,11.6068,11.6832,11.5782,11.6689,124651.8106
2009-08-27 10:00:00,24.43,24.43,24.34,24.35,180779.9442896936,11.6689,11.6689,11.6259,11.6307,180779.9443
2009-08-27 10:10:00,24.35,24.44,24.35,24.41,154456.82451253483,11.6307,11.6737,11.6307,11.6594,154456.8245
2009-08-27 10:20:00,24.41,24.44,24.35,24.41,154596.10027855154,11.6594,11.6737,11.6307,11.6594,154596.1003
2009-08-27 10:30:00,24.41,24.43,24.31,24.31,166852.3676880223,11.6594,11.6689,11.6116,11.6116,166852.3677
2009-08-27 10:40:00,24.31,24.42,24.3,24.34,117827.29805013927,11.6116,11.6641,11.6068,11.6259,117827.2981
2009-08-27 10:50:00,24.35,24.44,24.34,24.4,235097.4930362117,11.6307,11.6737,11.6259,11.6546,235097.493
2009-08-27 11:00:00,24.4,24.43,24.35,24.43,231615.59888579388,11.6546,11.6689,11.6307,11.6689,231615.5989
2009-08-27 11:10:00,24.43,24.53,24.42,24.46,162674.0947075209,11.6689,11.7167,11.6641,11.6832,162674.0947
2009-08-27 11:20:00,24.46,24.47,24.35,24.38,288161.5598885794,11.6832,11.688,11.6307,11.645,288161.5599
2009-08-27 11:30:00,24.38,24.38,24.3,24.36,303481.8941504178,11.645,11.645,11.6068,11.6355,303481.8942
2009-08-27 11:40:00,24.35,24.48,24.35,24.47,173259.0529247911,11.6307,11.6928,11.6307,11.688,173259.0529
2009-08-27 11:50:00,24.47,24.47,24.34,24.39,248746.5181058496,11.688,11.688,11.6259,11.6498,248746.5181
2009-08-27 12:00:00,24.39,24.41,24.32,24.38,221309.19220055715,11.6498,11.6594,11.6164,11.645,221309.1922
2009-08-27 12:10:00,24.38,24.42,24.37,24.4,141643.4540389972,11.645,11.6641,11.6403,11.6546,141643.454
2009-08-27 12:20:00,24.4,24.48,24.38,24.48,117130.91922005572,11.6546,11.6928,11.645,11.6928,117130.9192
2009-08-27 12:30:00,24.48,24.48,24.38,24.4,118941.50417827298,11.6928,11.6928,11.645,11.6546,118941.5042
2009-08-27 12:40:00,24.4,24.44,24.4,24.41,122562.67409470752,11.6546,11.6737,11.6546,11.6594,122562.6741
2009-08-27 12:50:00,24.41,24.43,24.4,24.43,135097.4930362117,11.6594,11.6689,11.6546,11.6689,135097.493
2009-08-27 13:00:00,24.43,24.48,24.42,24.48,112674.0947075209,11.6689,11.6928,11.6641,11.6928,112674.0947
2009-08-27 13:10:00,24.48,24.48,24.41,24.43,117966.573816156,11.6928,11.6928,11.6594,11.6689,117966.5738
2009-08-27 13:20:00,24.43,24.48,24.43,24.48,92200.55710306409,11.6689,11.6928,11.6689,11.6928,92200.5571
2009-08-27 13:30:00,24.48,24.49,24.43,24.46,196518.10584958212,11.6928,11.6976,11.6689,11.6832,196518.1058
2009-08-27 13:40:00,24.47,24.49,24.43,24.46,132590.52924791086,11.688,11.6976,11.6689,11.6832,132590.5292
2009-08-27 13:50:00,24.46,24.51,24.46,24.47,131894.1504178273,11.6832,11.7071,11.6832,11.688,131894.1504
2009-08-27 14:00:00,24.48,24.55,24.47,24.52,127019.49860724236,11.6928,11.7262,11.688,11.7119,127019.4986
2009-08-27 14:10:00,24.52,24.52,24.49,24.52,133844.0111420613,11.7119,11.7119,11.6976,11.7119,133844.0111
2009-08-27 14:20:00,24.52,24.57,24.51,24.57,112116.99164345404,11.7119,11.7358,11.7071,11.7358,112116.9916
2009-08-27 14:30:00,24.57,24.66,24.56,24.63,252924.79108635092,11.7358,11.7788,11.731,11.7644,252924.7911
2009-08-27 14:40:00,24.64,24.67,24.62,24.63,284401.1142061282,11.7692,11.7835,11.7597,11.7644,284401.1142
2009-08-27 14:50:00,24.63,24.65,24.58,24.63,268662.95264623954,11.7644,11.774,11.7406,11.7644,268662.9526
2009-08-27 15:00:00,24.63,24.64,24.58,24.61,193454.0389972145,11.7644,11.7692,11.7406,11.7549,193454.039
2009-08-27 15:10:00,24.61,24.65,24.59,24.6,184401.1142061281,11.7549,11.774,11.7453,11.7501,184401.1142
2009-08-27 15:20:00,24.59,24.66,24.59,24.63,206406.68523676883,11.7453,11.7788,11.7453,11.7644,206406.6852
2009-08-27 15:30:00,24.63,24.63,24.53,24.58,516852.3676880223,11.7644,11.7644,11.7167,11.7406,516852.3677
2009-08-27 15:40:00,24.58,24.61,24.54,24.61,444289.6935933148,11.7406,11.7549,11.7215,11.7549,444289.6936
2009-08-27 15:50:00,24.61,24.69,24.61,24.66,960724.233983287,11.7549,11.7931,11.7549,11.7788,960724.234
2009-08-28 09:30:00,24.73,24.73,24.56,24.66,135097.4930362117,11.8122,11.8122,11.731,11.7788,135097.493
2009-08-28 09:40:00,24.65,24.67,24.6,24.61,200974.930362117,11.774,11.7835,11.7501,11.7549,200974.9304
2009-08-28 09:50:00,24.61,24.7,24.55,24.6,352089.1364902507,11.7549,11.7979,11.7262,11.7501,352089.1365
2009-08-28 10:00:00,24.61,24.62,24.54,24.58,184122.56267409472,11.7549,11.7597,11.7215,11.7406,184122.5627
2009-08-28 10:10:00,24.58,24.73,24.58,24.73,163231.19777158776,11.7406,11.8122,11.7406,11.8122,163231.1978
2009-08-28 10:20:00,24.73,24.75,24.63,24.66,244150.41782729805,11.8122,11.8218,11.7644,11.7788,244150.4178
2009-08-28 10:30:00,24.66,24.68,24.62,24.63,325487.4651810585,11.7788,11.7883,11.7597,11.7644,325487.4652
2009-08-28 10:40:00,24.63,24.66,24.61,24.65,151114.20612813372,11.7644,11.7788,11.7549,11.774,151114.2061
2009-08-28 10:50:00,24.66,24.66,24.61,24.61,79526.46239554317,11.7788,11.7788,11.7549,11.7549,79526.4624
2009-08-28 11:00:00,24.61,24.67,24.55,24.64,270334.26183844014,11.7549,11.7835,11.7262,11.7692,270334.2618
2009-08-28 11:10:00,24.63,24.67,24.59,24.61,68802.22841225627,11.7644,11.7835,11.7453,11.7549,68802.2284
2009-08-28 11:20:00,24.61,24.63,24.61,24.62,83565.45961002786,11.7549,11.7644,11.7549,11.7597,83565.4596
2009-08-28 11:30:00,24.63,24.63,24.6,24.6,68245.12534818942,11.7644,11.7644,11.7501,11.7501,68245.1253
2009-08-28 11:40:00,24.61,24.61,24.59,24.61,40529.24791086351,11.7549,11.7549,11.7453,11.7549,40529.2479
2009-08-28 11:50:00,24.61,24.63,24.58,24.6,75069.63788300836,11.7549,11.7644,11.7406,11.7501,75069.6379
2009-08-28 12:00:00,24.59,24.61,24.56,24.56,41225.62674094708,11.7453,11.7549,11.731,11.731,41225.6267
2009-08-28 12:10:00,24.56,24.56,24.45,24.46,53481.89415041783,11.731,11.731,11.6785,11.6832,53481.8942
2009-08-28 12:20:00,24.46,24.46,24.4,24.4,62534.818941504185,11.6832,11.6832,11.6546,11.6546,62534.8189
2009-08-28 12:30:00,24.41,24.41,24.39,24.41,33008.356545961,11.6594,11.6594,11.6498,11.6594,33008.3565
2009-08-28 12:40:00,24.41,24.44,24.4,24.44,28830.08356545961,11.6594,11.6737,11.6546,11.6737,28830.0836
2009-08-28 12:50:00,24.43,24.44,24.4,24.4,77576.6016713092,11.6689,11.6737,11.6546,11.6546,77576.6017
2009-08-28 13:00:00,24.4,24.45,24.4,24.45,125348.1894150418,11.6546,11.6785,11.6546,11.6785,125348.1894
2009-08-28 13:10:00,24.45,24.46,24.44,24.46,66713.09192200558,11.6785,11.6832,11.6737,11.6832,66713.0919
2009-08-28 13:20:00,24.46,24.46,24.41,24.45,88161.55988857939,11.6832,11.6832,11.6594,11.6785,88161.5599
2009-08-28 13:30:00,24.46,24.48,24.44,24.44,90250.6963788301,11.6832,11.6928,11.6737,11.6737,90250.6964
2009-08-28 13:40:00,24.45,24.46,24.41,24.41,76740.94707520891,11.6785,11.6832,11.6594,11.6594,76740.9471
2009-08-28 13:50:00,24.41,24.43,24.4,24.41,61142.06128133705,11.6594,11.6689,11.6546,11.6594,61142.0613
2009-08-28 14:00:00,24.41,24.44,24.4,24.43,98328.69080779944,11.6594,11.6737,11.6546,11.6689,98328.6908
2009-08-28 14:10:00,24.43,24.47,24.43,24.47,109331.4763231198,11.6689,11.688,11.6689,11.688,109331.4763
2009-08-28 14:20:00,24.46,24.49,24.43,24.49,155292.4791086351,11.6832,11.6976,11.6689,11.6976,155292.4791
2009-08-28 14:30:00,24.49,24.51,24.45,24.48,81894.1504178273,11.6976,11.7071,11.6785,11.6928,81894.1504
2009-08-28 14:40:00,24.48,24.51,24.48,24.5,78969.35933147633,11.6928,11.7071,11.6928,11.7023,78969.3593
2009-08-28 14:50:00,24.51,24.56,24.51,24.55,84818.94150417828,11.7071,11.731,11.7071,11.7262,84818.9415
2009-08-28 15:00:00,24.55,24.56,24.54,24.54,61838.44011142062,11.7262,11.731,11.7215,11.7215,61838.4401
2009-08-28 15:10:00,24.55,24.56,24.51,24.53,132172.70194986073,11.7262,11.731,11.7071,11.7167,132172.7019
2009-08-28 15:20:00,24.53,24.6,24.52,24.52,190389.9721448468,11.7167,11.7501,11.7119,11.7119,190389.9721
2009-08-28 15:30:00,24.53,24.56,24.48,24.53,172144.8467966574,11.7167,11.731,11.6928,11.7167,172144.8468
2009-08-28 15:40:00,24.53,24.56,24.5,24.55,154456.82451253483,11.7167,11.731,11.7023,11.7262,154456.8245
2009-08-28 15:50:00,24.55,24.6,24.53,24.6,438022.2841225627,11.7262,11.7501,11.7167,11.7501,438022.2841
2009-08-31 09:30:00,24.65,24.81,24.48,24.7,386490.2506963789,11.774,11.8504,11.6928,11.7979,386490.2507
2009-08-31 09:40:00,24.69,24.72,24.59,24.65,100417.82729805016,11.7931,11.8074,11.7453,11.774,100417.8273
2009-08-31 09:50:00,24.65,24.66,24.55,24.56,219498.60724233984,11.774,11.7788,11.7262,11.731,219498.6072
2009-08-31 10:00:00,24.56,24.59,24.5,24.57,83286.90807799443,11.731,11.7453,11.7023,11.7358,83286.9081
2009-08-31 10:10:00,24.58,24.65,24.56,24.59,199303.62116991644,11.7406,11.774,11.731,11.7453,199303.6212
2009-08-31 10:20:00,24.59,24.61,24.55,24.58,40529.24791086351,11.7453,11.7549,11.7262,11.7406,40529.2479
2009-08-31 10:30:00,24.58,24.61,24.56,24.6,60445.68245125349,11.7406,11.7549,11.731,11.7501,60445.6825
2009-08-31 10:40:00,24.6,24.7,24.59,24.62,110027.85515320336,11.7501,11.7979,11.7453,11.7597,110027.8552
2009-08-31 10:50:00,24.62,24.63,24.58,24.58,81754.87465181059,11.7597,11.7644,11.7406,11.7406,81754.8747
2009-08-31 11:00:00,24.58,24.63,24.55,24.63,100557.10306406686,11.7406,11.7644,11.7262,11.7644,100557.1031
2009-08-31 11:10:00,24.63,24.65,24.57,24.58,59052.92479108636,11.7644,11.774,11.7358,11.7406,59052.9248
2009-08-31 11:20:00,24.58,24.61,24.57,24.57,60863.50974930362,11.7406,11.7549,11.7358,11.7358,60863.5097
2009-08-31 11:30:00,24.57,24.61,24.56,24.6,44428.96935933148,11.7358,11.7549,11.731,11.7501,44428.9694
2009-08-31 11:40:00,24.6,24.63,24.59,24.61,118105.84958217273,11.7501,11.7644,11.7453,11.7549,118105.8496
2009-08-31 11:50:00,24.63,24.64,24.61,24.64,38997.21448467967,11.7644,11.7692,11.7549,11.7692,38997.2145
2009-08-31 12:00:00,24.64,24.65,24.62,24.64,59749.30362116992,11.7692,11.774,11.7597,11.7692,59749.3036
2009-08-31 12:10:00,24.64,24.67,24.63,24.66,94011.14206128134,11.7692,11.7835,11.7644,11.7788,94011.1421
2009-08-31 12:20:00,24.65,24.71,24.65,24.67,297910.8635097493,11.774,11.8027,11.774,11.7835,297910.8635
2009-08-31 12:30:00,24.68,24.74,24.68,24.74,141922.00557103066,11.7883,11.817,11.7883,11.817,141922.0056
2009-08-31 12:40:00,24.74,24.75,24.7,24.7,89275.7660167131,11.817,11.8218,11.7979,11.7979,89275.766
2009-08-31 12:50:00,24.7,24.74,24.7,24.73,38857.93871866296,11.7979,11.817,11.7979,11.8122,38857.9387
2009-08-31 13:00:00,24.74,24.75,24.72,24.75,62952.64623955432,11.817,11.8218,11.8074,11.8218,62952.6462
2009-08-31 13:10:00,24.75,24.77,24.74,24.75,45961.00278551533,11.8218,11.8313,11.817,11.8218,45961.0028
2009-08-31 13:20:00,24.75,24.76,24.73,24.74,50139.27576601672,11.8218,11.8265,11.8122,11.817,50139.2758
2009-08-31 13:30:00,24.74,24.74,24.68,24.7,86211.69916434541,11.817,11.817,11.7883,11.7979,86211.6992
2009-08-31 13:40:00,24.69,24.7,24.64,24.67,61281.337047353765,11.7931,11.7979,11.7692,11.7835,61281.337
2009-08-31 13:50:00,24.67,24.7,24.66,24.68,37465.18105849582,11.7835,11.7979,11.7788,11.7883,37465.1811
2009-08-31 14:00:00,24.69,24.7,24.67,24.7,27994.42896935933,11.7931,11.7979,11.7835,11.7979,27994.429
2009-08-31 14:10:00,24.7,24.7,24.67,24.68,22701.949860724235,11.7979,11.7979,11.7835,11.7883,22701.9499
2009-08-31 14:20:00,24.68,24.7,24.67,24.69,56267.40947075209,11.7883,11.7979,11.7835,11.7931,56267.4095
2009-08-31 14:30:00,24.7,24.71,24.68,24.71,30362.116991643456,11.7979,11.8027,11.7883,11.8027,30362.117
2009-08-31 14:40:00,24.71,24.77,24.69,24.76,174512.53481894152,11.8027,11.8313,11.7931,11.8265,174512.5348
2009-08-31 14:50:00,24.76,24.79,24.74,24.78,92061.28133704736,11.8265,11.8409,11.817,11.8361,92061.2813
2009-08-31 15:00:00,24.78,24.79,24.76,24.77,141782.72980501392,11.8361,11.8409,11.8265,11.8313,141782.7298
2009-08-31 15:10:00,24.76,24.86,24.76,24.86,212813.3704735376,11.8265,11.8743,11.8265,11.8743,212813.3705
2009-08-31 15:20:00,24.85,24.86,24.76,24.78,157103.06406685238,11.8695,11.8743,11.8265,11.8361,157103.0641
2009-08-31 15:30:00,24.79,24.84,24.74,24.82,183565.45961002787,11.8409,11.8647,11.817,11.8552,183565.4596
2009-08-31 15:40:00,24.83,24.83,24.77,24.79,453899.721448468,11.86,11.86,11.8313,11.8409,453899.7214
2009-08-31 15:50:00,24.79,24.85,24.77,24.85,463370.4735376045,11.8409,11.8695,11.8313,11.8695,463370.4735
2009-09-01 09:30:00,25.32,25.86,25.14,25.62,530900.0,16.79,17.1481,16.6707,16.989,530900.0
2009-09-01 09:40:00,25.6,25.9,25.54,25.8,272200.0,16.9757,17.1746,16.9359,17.1083,272200.0
2009-09-01 09:50:00,25.82,25.98,25.64,25.71,225800.0,17.1216,17.2277,17.0022,17.0486,225800.0
2009-09-01 10:00:00,25.73,25.76,25.51,25.56,202500.0,17.0619,17.0818,16.916,16.9492,202500.0
2009-09-01 10:10:00,25.55,25.64,25.45,25.53,193900.0,16.9425,17.0022,16.8762,16.9293,193900.0
2009-09-01 10:20:00,25.54,25.54,25.35,25.37,125500.0,16.9359,16.9359,16.8099,16.8232,125500.0
2009-09-01 10:30:00,25.38,25.41,25.28,25.38,162800.0,16.8298,16.8497,16.7635,16.8298,162800.0
2009-09-01 10:40:00,25.39,25.44,25.32,25.4,109900.0,16.8364,16.8696,16.79,16.8431,109900.0
2009-09-01 10:50:00,25.4,25.48,25.26,25.27,164200.0,16.8431,16.8961,16.7502,16.7569,164200.0
2009-09-01 11:00:00,25.27,25.38,25.23,25.32,115700.0,16.7569,16.8298,16.7303,16.79,115700.0
2009-09-01 11:10:00,25.32,25.34,25.21,25.21,164400.0,16.79,16.8033,16.7171,16.7171,164400.0
2009-09-01 11:20:00,25.2,25.32,25.17,25.26,388800.0,16.7105,16.79,16.6906,16.7502,388800.0
2009-09-01 11:30:00,25.27,25.31,25.19,25.24,179300.0,16.7569,16.7834,16.7038,16.737,179300.0
2009-09-01 11:40:00,25.25,25.31,25.2,25.31,184400.0,16.7436,16.7834,16.7105,16.7834,184400.0
2009-09-01 11:50:00,25.3,25.39,25.24,25.27,192200.0,16.7768,16.8364,16.737,16.7569,192200.0
2009-09-01 12:00:00,25.27,25.3,25.17,25.17,203500.0,16.7569,16.7768,16.6906,16.6906,203500.0
2009-09-01 12:10:00,25.18,25.18,25.02,25.1,202600.0,16.6972,16.6972,16.5911,16.6441,202600.0
2009-09-01 12:20:00,25.1,25.15,25.02,25.03,220700.0,16.6441,16.6773,16.5911,16.5977,220700.0
2009-09-01 12:30:00,25.03,25.07,25.0,25.03,104100.0,16.5977,16.6242,16.5778,16.5977,104100.0
2009-09-01 12:40:00,25.02,25.02,24.97,25.01,108400.0,16.5911,16.5911,16.5579,16.5845,108400.0
2009-09-01 12:50:00,25.01,25.08,25.0,25.06,40700.0,16.5845,16.6309,16.5778,16.6176,40700.0
2009-09-01 13:00:00,25.06,25.11,25.04,25.1,135500.0,16.6176,16.6508,16.6044,16.6441,135500.0
2009-09-01 13:10:00,25.1,25.16,25.09,25.12,101500.0,16.6441,16.6839,16.6375,16.6574,101500.0
2009-09-01 13:20:00,25.13,25.14,25.07,25.08,226000.0,16.664,16.6707,16.6242,16.6309,226000.0
2009-09-01 13:30:00,25.08,25.16,25.06,25.13,121400.0,16.6309,16.6839,16.6176,16.664,121400.0
2009-09-01 13:40:00,25.13,25.19,25.12,25.17,93300.0,16.664,16.7038,16.6574,16.6906,93300.0
2009-09-01 13:50:00,25.17,25.19,25.16,25.17,54300.0,16.6906,16.7038,16.6839,16.6906,54300.0
2009-09-01 14:00:00,25.17,25.19,25.15,25.18,89900.0,16.6906,16.7038,16.6773,16.6972,89900.0
2009-09-01 14:10:00,25.17,25.22,25.16,25.22,193100.0,16.6906,16.7237,16.6839,16.7237,193100.0
2009-09-01 14:20:00,25.22,25.23,25.17,25.23,178200.0,16.7237,16.7303,16.6906,16.7303,178200.0
2009-09-01 14:30:00,25.22,25.23,25.15,25.17,137700.0,16.7237,16.7303,16.6773,16.6906,137700.0
2009-09-01 14:40:00,25.16,25.18,25.14,25.16,214500.0,16.6839,16.6972,16.6707,16.6839,214500.0
2009-09-01 14:50:00,25.15,25.21,25.09,25.1,210400.0,16.6773,16.7171,16.6375,16.6441,210400.0
2009-09-01 15:00:00,25.1,25.15,25.08,25.11,125000.0,16.6441,16.6773,16.6309,16.6508,125000.0
2009-09-01 15:10:00,25.11,25.22,25.1,25.13,133600.0,16.6508,16.7237,16.6441,16.664,133600.0
2009-09-01 15:20:00,25.13,25.15,25.09,25.14,192300.0,16.664,16.6773,16.6375,16.6707,192300.0
2009-09-01 15:30:00,25.13,25.15,25.11,25.11,239000.0,16.664,16.6773,16.6508,16.6508,239000.0
2009-09-01 15:40:00,25.12,25.13,25.04,25.05,293300.0,16.6574,16.664,16.6044,16.611,293300.0
2009-09-01 15:50:00,25.06,25.13,25.05,25.08,568700.0,16.6176,16.664,16.611,16.6309,568700.0
2009-09-02 09:30:00,25.0,25.17,24.87,24.95,115000.0,16.5778,16.6906,16.4916,16.5447,115000.0
2009-09-02 09:40:00,24.96,25.14,24.95,25.12,165500.0,16.5513,16.6707,16.5447,16.6574,165500.0
2009-09-02 09:50:00,25.11,25.21,25.1,25.15,112800.0,16.6508,16.7171,16.6441,16.6773,112800.0
2009-09-02 10:00:00,25.13,25.19,25.11,25.16,145400.0,16.664,16.7038,16.6508,16.6839,145400.0
2009-09-02 10:10:00,25.17,25.18,25.08,25.12,209700.0,16.6906,16.6972,16.6309,16.6574,209700.0
2009-09-02 10:20:00,25.12,25.13,25.08,25.09,140000.0,16.6574,16.664,16.6309,16.6375,140000.0
2009-09-02 10:30:00,25.09,25.13,25.07,25.09,215100.0,16.6375,16.664,16.6242,16.6375,215100.0
2009-09-02 10:40:00,25.09,25.17,25.08,25.13,218200.0,16.6375,16.6906,16.6309,16.664,218200.0
2009-09-02 10:50:00,25.12,25.15,25.1,25.13,257600.0,16.6574,16.6773,16.6441,16.664,257600.0
2009-09-02 11:00:00,25.12,25.12,25.1,25.1,248500.0,16.6574,16.6574,16.6441,16.6441,248500.0
2009-09-02 11:10:00,25.1,25.11,25.09,25.1,487000.0,16.6441,16.6508,16.6375,16.6441,487000.0
2009-09-02 11:20:00,25.09,25.11,25.09,25.09,134600.0,16.6375,16.6508,16.6375,16.6375,134600.0
2009-09-02 11:30:00,25.1,25.11,25.04,25.08,261500.0,16.6441,16.6508,16.6044,16.6309,261500.0
2009-09-02 11:40:00,25.09,25.11,25.06,25.07,235300.0,16.6375,16.6508,16.6176,16.6242,235300.0
2009-09-02 11:50:00,25.07,25.09,25.05,25.07,54200.0,16.6242,16.6375,16.611,16.6242,54200.0
2009-09-02 12:00:00,25.07,25.09,25.06,25.07,133700.0,16.6242,16.6375,16.6176,16.6242,133700.0
2009-09-02 12:10:00,25.07,25.09,25.06,25.07,60900.0,16.6242,16.6375,16.6176,16.6242,60900.0
2009-09-02 12:20:00,25.08,25.1,25.07,25.1,123600.0,16.6309,16.6441,16.6242,16.6441,123600.0
2009-09-02 12:30:00,25.1,25.11,25.08,25.1,311600.0,16.6441,16.6508,16.6309,16.6441,311600.0
2009-09-02 12:40:00,25.1,25.16,25.1,25.14,262700.0,16.6441,16.6839,16.6441,16.6707,262700.0
2009-09-02 12:50:00,25.14,25.15,25.1,25.12,276000.0,16.6707,16.6773,16.6441,16.6574,276000.0
2009-09-02 13:00:00,25.12,25.14,25.1,25.11,120900.0,16.6574,16.6707,16.6441,16.6508,120900.0
2009-09-02 13:10:00,25.12,25.12,25.1,25.1,294200.0,16.6574,16.6574,16.6441,16.6441,294200.0
2009-09-02 13:20:00,25.1,25.11,25.08,25.09,343400.0,16.6441,16.6508,16.6309,16.6375,343400.0
2009-09-02 13:30:00,25.09,25.09,25.08,25.08,42100.0,16.6375,16.6375,16.6309,16.6309,42100.0
2009-09-02 13:40:00,25.08,25.1,25.07,25.09,89500.0,16.6309,16.6441,16.6242,16.6375,89500.0
2009-09-02 13:50:00,25.1,25.1,25.08,25.08,56700.0,16.6441,16.6441,16.6309,16.6309,56700.0
2009-09-02 14:00:00,25.09,25.09,25.07,25.08,60200.0,16.6375,16.6375,16.6242,16.6309,60200.0
2009-09-02 14:10:00,25.08,25.08,25.07,25.08,48100.0,16.6309,16.6309,16.6242,16.6309,48100.0
2009-09-02 14:20:00,25.08,25.09,25.07,25.09,92100.0,16.6309,16.6375,16.6242,16.6375,92100.0
2009-09-02 14:30:00,25.09,25.1,25.08,25.1,119200.0,16.6375,16.6441,16.6309,16.6441,119200.0
2009-09-02 14:40:00,25.1,25.1,25.07,25.09,359100.0,16.6441,16.6441,16.6242,16.6375,359100.0
2009-09-02 14:50:00,25.08,25.09,25.07,25.09,123200.0,16.6309,16.6375,16.6242,16.6375,123200.0
2009-09-02 15:00:00,25.08,25.09,25.08,25.08,81000.0,16.6309,16.6375,16.6309,16.6309,81000.0
2009-09-02 15:10:00,25.08,25.1,25.08,25.09,134000.0,16.6309,16.6441,16.6309,16.6375,134000.0
2009-09-02 15:20:00,25.09,25.09,25.07,25.07,278500.0,16.6375,16.6375,16.6242,16.6242,278500.0
2009-09-02 15:30:00,25.07,25.08,25.07,25.07,194200.0,16.6242,16.6309,16.6242,16.6242,194200.0
2009-09-02 15:40:00,25.08,25.08,25.05,25.06,417700.0,16.6309,16.6309,16.611,16.6176,417700.0
2009-09-02 15:50:00,25.06,25.06,24.98,24.98,488600.0,16.6176,16.6176,16.5646,16.5646,488600.0
2009-09-03 09:30:00,25.01,25.09,24.99,25.02,92700.0,16.5845,16.6375,16.5712,16.5911,92700.0
2009-09-03 09:40:00,25.01,25.23,25.01,25.19,104200.0,16.5845,16.7303,16.5845,16.7038,104200.0
2009-09-03 09:50:00,25.2,25.29,25.18,25.25,140400.0,16.7105,16.7701,16.6972,16.7436,140400.0
2009-09-03 10:00:00,25.26,25.34,25.16,25.18,143700.0,16.7502,16.8033,16.6839,16.6972,143700.0
2009-09-03 10:10:00,25.19,25.2,25.12,25.17,97500.0,16.7038,16.7105,16.6574,16.6906,97500.0
2009-09-03 10:20:00,25.18,25.26,25.16,25.26,85500.0,16.6972,16.7502,16.6839,16.7502,85500.0
2009-09-03 10:30:00,25.25,25.28,25.21,25.25,105500.0,16.7436,16.7635,16.7171,16.7436,105500.0
2009-09-03 10:40:00,25.25,25.3,25.25,25.29,96000.0,16.7436,16.7768,16.7436,16.7701,96000.0
2009-09-03 10:50:00,25.3,25.33,25.29,25.29,101600.0,16.7768,16.7967,16.7701,16.7701,101600.0
2009-09-03 11:00:00,25.3,25.42,25.29,25.4,154000.0,16.7768,16.8563,16.7701,16.8431,154000.0
2009-09-03 11:10:00,25.39,25.4,25.37,25.37,88200.0,16.8364,16.8431,16.8232,16.8232,88200.0
2009-09-03 11:20:00,25.38,25.4,25.29,25.37,183600.0,16.8298,16.8431,16.7701,16.8232,183600.0
2009-09-03 11:30:00,25.37,25.42,25.36,25.41,89900.0,16.8232,16.8563,16.8165,16.8497,89900.0
2009-09-03 11:40:00,25.4,25.44,25.4,25.43,112400.0,16.8431,16.8696,16.8431,16.863,112400.0
2009-09-03 11:50:00,25.44,25.49,25.43,25.45,134500.0,16.8696,16.9028,16.863,16.8762,134500.0
2009-09-03 12:00:00,25.45,25.47,25.43,25.47,83400.0,16.8762,16.8895,16.863,16.8895,83400.0
2009-09-03 12:10:00,25.47,25.47,25.44,25.47,78000.0,16.8895,16.8895,16.8696,16.8895,78000.0
2009-09-03 12:20:00,25.47,25.5,25.46,25.49,101500.0,16.8895,16.9094,16.8829,16.9028,101500.0
2009-09-03 12:30:00,25.5,25.5,25.47,25.49,71800.0,16.9094,16.9094,16.8895,16.9028,71800.0
2009-09-03 12:40:00,25.48,25.49,25.44,25.45,52300.0,16.8961,16.9028,16.8696,16.8762,52300.0
2009-09-03 12:50:00,25.45,25.48,25.41,25.48,137700.0,16.8762,16.8961,16.8497,16.8961,137700.0
2009-09-03 13:00:00,25.48,25.53,25.47,25.52,89200.0,16.8961,16.9293,16.8895,16.9226,89200.0
2009-09-03 13:10:00,25.52,25.64,25.51,25.62,176100.0,16.9226,17.0022,16.916,16.989,176100.0
2009-09-03 13:20:00,25.61,25.62,25.6,25.62,51200.0,16.9823,16.989,16.9757,16.989,51200.0
2009-09-03 13:30:00,25.61,25.66,25.61,25.61,88400.0,16.9823,17.0155,16.9823,16.9823,88400.0
2009-09-03 13:40:00,25.61,25.61,25.54,25.55,48600.0,16.9823,16.9823,16.9359,16.9425,48600.0
2009-09-03 13:50:00,25.55,25.55,25.51,25.52,70700.0,16.9425,16.9425,16.916,16.9226,70700.0
2009-09-03 14:00:00,25.52,25.56,25.52,25.56,64400.0,16.9226,16.9492,16.9226,16.9492,64400.0
2009-09-03 14:10:00,25.56,25.59,25.54,25.58,95800.0,16.9492,16.9691,16.9359,16.9624,95800.0
2009-09-03 14:20:00,25.59,25.63,25.56,25.63,176300.0,16.9691,16.9956,16.9492,16.9956,176300.0
2009-09-03 14:30:00,25.63,25.67,25.62,25.64,129800.0,16.9956,17.0221,16.989,17.0022,129800.0
2009-09-03 14:40:00,25.63,25.67,25.63,25.64,118200.0,16.9956,17.0221,16.9956,17.0022,118200.0
2009-09-03 14:50:00,25.65,25.65,25.59,25.6,95200.0,17.0089,17.0089,16.9691,16.9757,95200.0
2009-09-03 15:00:00,25.59,25.6,25.57,25.58,133400.0,16.9691,16.9757,16.9558,16.9624,133400.0
2009-09-03 15:10:00,25.57,25.59,25.54,25.55,142200.0,16.9558,16.9691,16.9359,16.9425,142200.0
2009-09-03 15:20:00,25.54,25.6,25.54,25.6,129800.0,16.9359,16.9757,16.9359,16.9757,129800.0
2009-09-03 15:30:00,25.59,25.68,25.59,25.67,160800.0,16.9691,17.0287,16.9691,17.0221,160800.0
2009-09-03 15:40:00,25.67,25.69,25.65,25.68,166900.0,17.0221,17.0354,17.0089,17.0287,166900.0
2009-09-03 15:50:00,25.69,25.74,25.67,25.73,376300.0,17.0354,17.0685,17.0221,17.0619,376300.0
2009-09-04 09:30:00,25.83,25.94,25.68,25.78,67600.0,17.1282,17.2012,17.0287,17.0951,67600.0
2009-09-04 09:40:00,25.78,25.87,25.78,25.83,64600.0,17.0951,17.1547,17.0951,17.1282,64600.0
2009-09-04 09:50:00,25.82,25.91,25.73,25.91,124400.0,17.1216,17.1813,17.0619,17.1813,124400.0
2009-09-04 10:00:00,25.91,25.95,25.89,25.9,92500.0,17.1813,17.2078,17.168,17.1746,92500.0
2009-09-04 10:10:00,25.89,25.91,25.87,25.9,42500.0,17.168,17.1813,17.1547,17.1746,42500.0
2009-09-04 10:20:00,25.9,25.91,25.81,25.81,44000.0,17.1746,17.1813,17.1149,17.1149,44000.0
2009-09-04 10:30:00,25.82,25.88,25.8,25.85,65800.0,17.1216,17.1614,17.1083,17.1415,65800.0
2009-09-04 10:40:00,25.85,25.91,25.83,25.83,76100.0,17.1415,17.1813,17.1282,17.1282,76100.0
2009-09-04 10:50:00,25.83,25.84,25.78,25.8,47400.0,17.1282,17.1348,17.0951,17.1083,47400.0
2009-09-04 11:00:00,25.8,25.83,25.74,25.74,75900.0,17.1083,17.1282,17.0685,17.0685,75900.0
2009-09-04 11:10:00,25.73,25.74,25.7,25.7,35500.0,17.0619,17.0685,17.042,17.042,35500.0
2009-09-04 11:20:00,25.71,25.72,25.69,25.72,38100.0,17.0486,17.0553,17.0354,17.0553,38100.0
2009-09-04 11:30:00,25.71,25.78,25.71,25.78,43800.0,17.0486,17.0951,17.0486,17.0951,43800.0
2009-09-04 11:40:00,25.78,25.78,25.77,25.77,21100.0,17.0951,17.0951,17.0884,17.0884,21100.0
2009-09-04 11:50:00,25.78,25.87,25.77,25.87,61000.0,17.0951,17.1547,17.0884,17.1547,61000.0
2009-09-04 12:00:00,25.86,25.92,25.86,25.92,27300.0,17.1481,17.1879,17.1481,17.1879,27300.0
2009-09-04 12:10:00,25.92,25.94,25.91,25.92,54000.0,17.1879,17.2012,17.1813,17.1879,54000.0
2009-09-04 12:20:00,25.92,25.95,25.9,25.93,138400.0,17.1879,17.2078,17.1746,17.1945,138400.0
2009-09-04 12:30:00,25.93,25.93,25.86,25.89,45000.0,17.1945,17.1945,17.1481,17.168,45000.0
2009-09-04 12:40:00,25.89,25.91,25.88,25.9,14900.0,17.168,17.1813,17.1614,17.1746,14900.0
2009-09-04 12:50:00,25.91,25.93,25.88,25.93,33900.0,17.1813,17.1945,17.1614,17.1945,33900.0
2009-09-04 13:00:00,25.92,25.93,25.88,25.9,31900.0,17.1879,17.1945,17.1614,17.1746,31900.0
2009-09-04 13:10:00,25.89,25.99,25.89,25.98,52000.0,17.168,17.2343,17.168,17.2277,52000.0
2009-09-04 13:20:00,25.99,26.04,25.98,25.99,44000.0,17.2343,17.2675,17.2277,17.2343,44000.0
2009-09-04 13:30:00,25.99,26.04,25.99,26.0,37000.0,17.2343,17.2675,17.2343,17.2409,37000.0
2009-09-04 13:40:00,26.0,26.0,25.99,26.0,36400.0,17.2409,17.2409,17.2343,17.2409,36400.0
2009-09-04 13:50:00,25.99,25.99,25.95,25.95,25500.0,17.2343,17.2343,17.2078,17.2078,25500.0
2009-09-04 14:00:00,25.96,25.96,25.9,25.9,43800.0,17.2144,17.2144,17.1746,17.1746,43800.0
2009-09-04 14:10:00,25.9,25.9,25.85,25.86,27900.0,17.1746,17.1746,17.1415,17.1481,27900.0
2009-09-04 14:20:00,25.85,25.87,25.83,25.84,60300.0,17.1415,17.1547,17.1282,17.1348,60300.0
2009-09-04 14:30:00,25.84,25.85,25.79,25.79,55200.0,17.1348,17.1415,17.1017,17.1017,55200.0
2009-09-04 14:40:00,25.8,25.85,25.79,25.84,53500.0,17.1083,17.1415,17.1017,17.1348,53500.0
2009-09-04 14:50:00,25.84,25.87,25.83,25.87,65400.0,17.1348,17.1547,17.1282,17.1547,65400.0
2009-09-04 15:00:00,25.86,25.9,25.84,25.84,68800.0,17.1481,17.1746,17.1348,17.1348,68800.0
2009-09-04 15:10:00,25.83,25.84,25.77,25.77,105500.0,17.1282,17.1348,17.0884,17.0884,105500.0
2009-09-04 15:20:00,25.77,25.85,25.77,25.85,148800.0,17.0884,17.1415,17.0884,17.1415,148800.0
2009-09-04 15:30:00,25.85,25.86,25.82,25.82,160800.0,17.1415,17.1481,17.1216,17.1216,160800.0
2009-09-04 15:40:00,25.83,25.86,25.78,25.78,313500.0,17.1282,17.1481,17.0951,17.0951,313500.0
2009-09-04 15:50:00,25.78,25.81,25.75,25.77,977300.0,17.0951,17.1149,17.0752,17.0884,977300.0
2009-09-08 09:30:00,25.83,25.92,25.55,25.59,113600.0,17.1282,17.1879,16.9425,16.9691,113600.0
2009-09-08 09:40:00,25.56,25.67,25.52,25.66,87000.0,16.9492,17.0221,16.9226,17.0155,87000.0
2009-09-08 09:50:00,25.66,25.8,25.66,25.8,101700.0,17.0155,17.1083,17.0155,17.1083,101700.0
2009-09-08 10:00:00,25.78,25.96,25.78,25.94,174300.0,17.0951,17.2144,17.0951,17.2012,174300.0
2009-09-08 10:10:00,25.94,25.98,25.91,25.95,89800.0,17.2012,17.2277,17.1813,17.2078,89800.0
2009-09-08 10:20:00,25.95,26.0,25.86,25.98,125800.0,17.2078,17.2409,17.1481,17.2277,125800.0
2009-09-08 10:30:00,25.98,26.02,25.97,26.01,98200.0,17.2277,17.2542,17.221,17.2476,98200.0
2009-09-08 10:40:00,26.02,26.02,26.0,26.01,51100.0,17.2542,17.2542,17.2409,17.2476,51100.0
2009-09-08 10:50:00,26.01,26.05,25.98,26.0,142300.0,17.2476,17.2741,17.2277,17.2409,142300.0
2009-09-08 11:00:00,26.01,26.04,25.99,26.0,108100.0,17.2476,17.2675,17.2343,17.2409,108100.0
2009-09-08 11:10:00,26.0,26.0,25.99,26.0,58800.0,17.2409,17.2409,17.2343,17.2409,58800.0
2009-09-08 11:20:00,26.0,26.03,25.99,26.03,99100.0,17.2409,17.2608,17.2343,17.2608,99100.0
2009-09-08 11:30:00,26.03,26.05,26.02,26.04,55800.0,17.2608,17.2741,17.2542,17.2675,55800.0
2009-09-08 11:40:00,26.04,26.04,25.97,25.97,128000.0,17.2675,17.2675,17.221,17.221,128000.0
2009-09-08 11:50:00,25.98,25.98,25.94,25.98,60500.0,17.2277,17.2277,17.2012,17.2277,60500.0
2009-09-08 12:00:00,25.98,25.98,25.97,25.98,36000.0,17.2277,17.2277,17.221,17.2277,36000.0
2009-09-08 12:10:00,25.97,25.98,25.97,25.98,25100.0,17.221,17.2277,17.221,17.2277,25100.0
2009-09-08 12:20:00,25.98,26.02,25.97,26.02,37000.0,17.2277,17.2542,17.221,17.2542,37000.0
2009-09-08 12:30:00,26.02,26.09,26.02,26.09,66500.0,17.2542,17.3006,17.2542,17.3006,66500.0
2009-09-08 12:40:00,26.09,26.16,26.07,26.08,121900.0,17.3006,17.347,17.2874,17.294,121900.0
2009-09-08 12:50:00,26.08,26.15,26.07,26.15,77500.0,17.294,17.3404,17.2874,17.3404,77500.0
2009-09-08 13:00:00,26.15,26.2,26.14,26.19,126000.0,17.3404,17.3736,17.3338,17.3669,126000.0
2009-09-08 13:10:00,26.19,26.22,26.18,26.19,107200.0,17.3669,17.3868,17.3603,17.3669,107200.0
2009-09-08 13:20:00,26.2,26.2,26.18,26.19,53700.0,17.3736,17.3736,17.3603,17.3669,53700.0
2009-09-08 13:30:00,26.19,26.19,26.15,26.19,87600.0,17.3669,17.3669,17.3404,17.3669,87600.0
2009-09-08 13:40:00,26.19,26.23,26.18,26.19,79000.0,17.3669,17.3935,17.3603,17.3669,79000.0
2009-09-08 13:50:00,26.19,26.25,26.18,26.22,104600.0,17.3669,17.4067,17.3603,17.3868,104600.0
2009-09-08 14:00:00,26.23,26.24,26.19,26.24,69200.0,17.3935,17.4001,17.3669,17.4001,69200.0
2009-09-08 14:10:00,26.24,26.28,26.23,26.24,141500.0,17.4001,17.4266,17.3935,17.4001,141500.0
2009-09-08 14:20:00,26.25,26.28,26.23,26.24,101700.0,17.4067,17.4266,17.3935,17.4001,101700.0
2009-09-08 14:30:00,26.25,26.25,26.22,26.23,53400.0,17.4067,17.4067,17.3868,17.3935,53400.0
2009-09-08 14:40:00,26.23,26.25,26.22,26.25,66300.0,17.3935,17.4067,17.3868,17.4067,66300.0
2009-09-08 14:50:00,26.25,26.28,26.24,26.26,93100.0,17.4067,17.4266,17.4001,17.4133,93100.0
2009-09-08 15:00:00,26.26,26.26,26.17,26.2,117000.0,17.4133,17.4133,17.3537,17.3736,117000.0
2009-09-08 15:10:00,26.2,26.22,26.19,26.22,81800.0,17.3736,17.3868,17.3669,17.3868,81800.0
2009-09-08 15:20:00,26.22,26.25,26.21,26.24,146700.0,17.3868,17.4067,17.3802,17.4001,146700.0
2009-09-08 15:30:00,26.24,26.27,26.23,26.27,122100.0,17.4001,17.42,17.3935,17.42,122100.0
2009-09-08 15:40:00,26.26,26.27,26.22,26.25,252300.0,17.4133,17.42,17.3868,17.4067,252300.0
2009-09-08 15:50:00,26.25,26.31,26.24,26.3,437100.0,17.4067,17.4465,17.4001,17.4399,437100.0
2009-09-09 09:30:00,26.29,26.49,26.28,26.49,93300.0,17.4332,17.5659,17.4266,17.5659,93300.0
2009-09-09 09:40:00,26.49,26.82,26.49,26.72,272500.0,17.5659,17.7847,17.5659,17.7184,272500.0
2009-09-09 09:50:00,26.72,26.89,26.71,26.86,222400.0,17.7184,17.8311,17.7118,17.8112,222400.0
2009-09-09 10:00:00,26.86,26.96,26.85,26.92,257200.0,17.8112,17.8775,17.8046,17.851,257200.0
2009-09-09 10:10:00,26.92,26.93,26.83,26.87,233600.0,17.851,17.8576,17.7913,17.8178,233600.0
2009-09-09 10:20:00,26.87,26.9,26.76,26.79,181300.0,17.8178,17.8377,17.7449,17.7648,181300.0
2009-09-09 10:30:00,26.78,26.94,26.78,26.92,110900.0,17.7582,17.8643,17.7582,17.851,110900.0
2009-09-09 10:40:00,26.89,26.97,26.89,26.95,112400.0,17.8311,17.8842,17.8311,17.8709,112400.0
2009-09-09 10:50:00,26.95,26.98,26.84,26.97,110400.0,17.8709,17.8908,17.798,17.8842,110400.0
2009-09-09 11:00:00,26.97,27.06,26.97,27.05,144800.0,17.8842,17.9438,17.8842,17.9372,144800.0
2009-09-09 11:10:00,27.04,27.11,27.04,27.1,125300.0,17.9306,17.977,17.9306,17.9704,125300.0
2009-09-09 11:20:00,27.11,27.25,27.1,27.24,263400.0,17.977,18.0698,17.9704,18.0632,263400.0
2009-09-09 11:30:00,27.23,27.25,27.14,27.19,250100.0,18.0566,18.0698,17.9969,18.03,250100.0
2009-09-09 11:40:00,27.19,27.22,27.11,27.12,174500.0,18.03,18.0499,17.977,17.9836,174500.0
2009-09-09 11:50:00,27.12,27.19,27.11,27.16,98000.0,17.9836,18.03,17.977,18.0102,98000.0
2009-09-09 12:00:00,27.16,27.16,27.14,27.14,49700.0,18.0102,18.0102,17.9969,17.9969,49700.0
2009-09-09 12:10:00,27.15,27.16,27.11,27.12,112800.0,18.0035,18.0102,17.977,17.9836,112800.0
2009-09-09 12:20:00,27.12,27.13,27.09,27.1,98700.0,17.9836,17.9903,17.9637,17.9704,98700.0
2009-09-09 12:30:00,27.09,27.12,27.09,27.11,31400.0,17.9637,17.9836,17.9637,17.977,31400.0
2009-09-09 12:40:00,27.11,27.12,27.05,27.06,74100.0,17.977,17.9836,17.9372,17.9438,74100.0
2009-09-09 12:50:00,27.05,27.07,27.03,27.07,67500.0,17.9372,17.9505,17.9239,17.9505,67500.0
2009-09-09 13:00:00,27.08,27.1,27.03,27.04,148600.0,17.9571,17.9704,17.9239,17.9306,148600.0
2009-09-09 13:10:00,27.05,27.08,27.04,27.05,84900.0,17.9372,17.9571,17.9306,17.9372,84900.0
2009-09-09 13:20:00,27.04,27.07,27.04,27.06,51500.0,17.9306,17.9505,17.9306,17.9438,51500.0
2009-09-09 13:30:00,27.06,27.06,26.97,26.97,89100.0,17.9438,17.9438,17.8842,17.8842,89100.0
2009-09-09 13:40:00,26.97,26.99,26.93,26.93,88600.0,17.8842,17.8974,17.8576,17.8576,88600.0
2009-09-09 13:50:00,26.93,26.94,26.89,26.89,51500.0,17.8576,17.8643,17.8311,17.8311,51500.0
2009-09-09 14:00:00,26.9,26.95,26.83,26.85,175900.0,17.8377,17.8709,17.7913,17.8046,175900.0
2009-09-09 14:10:00,26.86,26.86,26.79,26.8,122700.0,17.8112,17.8112,17.7648,17.7714,122700.0
2009-09-09 14:20:00,26.79,26.8,26.74,26.79,71700.0,17.7648,17.7714,17.7316,17.7648,71700.0
2009-09-09 14:30:00,26.79,26.84,26.77,26.83,69200.0,17.7648,17.798,17.7515,17.7913,69200.0
2009-09-09 14:40:00,26.83,26.84,26.78,26.79,98400.0,17.7913,17.798,17.7582,17.7648,98400.0
2009-09-09 14:50:00,26.79,26.85,26.78,26.85,94600.0,17.7648,17.8046,17.7582,17.8046,94600.0
2009-09-09 15:00:00,26.84,26.85,26.8,26.83,150500.0,17.798,17.8046,17.7714,17.7913,150500.0
2009-09-09 15:10:00,26.83,26.84,26.8,26.81,235400.0,17.7913,17.798,17.7714,17.7781,235400.0
2009-09-09 15:20:00,26.81,26.84,26.81,26.83,89100.0,17.7781,17.798,17.7781,17.7913,89100.0
2009-09-09 15:30:00,26.84,26.85,26.81,26.83,190600.0,17.798,17.8046,17.7781,17.7913,190600.0
2009-09-09 15:40:00,26.82,26.84,26.77,26.81,481400.0,17.7847,17.798,17.7515,17.7781,481400.0
2009-09-09 15:50:00,26.81,26.85,26.81,26.83,396700.0,17.7781,17.8046,17.7781,17.7913,396700.0
2009-09-10 09:30:00,26.32,26.35,25.76,26.07,361500.0,17.4531,17.473,17.0818,17.2874,361500.0
2009-09-10 09:40:00,26.06,26.11,25.9,25.94,188600.0,17.2807,17.3139,17.1746,17.2012,188600.0
2009-09-10 09:50:00,25.95,26.1,25.94,26.07,167000.0,17.2078,17.3073,17.2012,17.2874,167000.0
2009-09-10 10:00:00,26.08,26.26,26.07,26.13,182300.0,17.294,17.4133,17.2874,17.3271,182300.0
2009-09-10 10:10:00,26.13,26.15,26.06,26.08,179600.0,17.3271,17.3404,17.2807,17.294,179600.0
2009-09-10 10:20:00,26.06,26.06,25.97,26.0,175800.0,17.2807,17.2807,17.221,17.2409,175800.0
2009-09-10 10:30:00,26.0,26.04,25.97,26.04,108300.0,17.2409,17.2675,17.221,17.2675,108300.0
2009-09-10 10:40:00,26.05,26.1,26.04,26.06,122400.0,17.2741,17.3073,17.2675,17.2807,122400.0
2009-09-10 10:50:00,26.06,26.11,26.05,26.08,86200.0,17.2807,17.3139,17.2741,17.294,86200.0
2009-09-10 11:00:00,26.08,26.12,26.08,26.1,65000.0,17.294,17.3205,17.294,17.3073,65000.0
2009-09-10 11:10:00,26.1,26.1,26.08,26.08,43200.0,17.3073,17.3073,17.294,17.294,43200.0
2009-09-10 11:20:00,26.09,26.09,26.05,26.06,60900.0,17.3006,17.3006,17.2741,17.2807,60900.0
2009-09-10 11:30:00,26.07,26.07,26.04,26.04,110000.0,17.2874,17.2874,17.2675,17.2675,110000.0
2009-09-10 11:40:00,26.04,26.05,26.0,26.02,90700.0,17.2675,17.2741,17.2409,17.2542,90700.0
2009-09-10 11:50:00,26.02,26.04,25.99,26.0,85900.0,17.2542,17.2675,17.2343,17.2409,85900.0
2009-09-10 12:00:00,26.01,26.04,26.0,26.03,69500.0,17.2476,17.2675,17.2409,17.2608,69500.0
2009-09-10 12:10:00,26.03,26.04,26.01,26.01,33400.0,17.2608,17.2675,17.2476,17.2476,33400.0
2009-09-10 12:20:00,26.01,26.02,25.99,26.0,49500.0,17.2476,17.2542,17.2343,17.2409,49500.0
2009-09-10 12:30:00,26.0,26.0,25.99,26.0,16200.0,17.2409,17.2409,17.2343,17.2409,16200.0
2009-09-10 12:40:00,25.99,26.02,25.99,26.02,50700.0,17.2343,17.2542,17.2343,17.2542,50700.0
2009-09-10 12:50:00,26.02,26.02,26.01,26.02,54500.0,17.2542,17.2542,17.2476,17.2542,54500.0
2009-09-10 13:00:00,26.02,26.04,26.01,26.02,158200.0,17.2542,17.2675,17.2476,17.2542,158200.0
2009-09-10 13:10:00,26.03,26.03,25.97,25.98,182800.0,17.2608,17.2608,17.221,17.2277,182800.0
2009-09-10 13:20:00,25.99,26.05,25.98,26.04,81900.0,17.2343,17.2741,17.2277,17.2675,81900.0
2009-09-10 13:30:00,26.04,26.07,26.04,26.05,115600.0,17.2675,17.2874,17.2675,17.2741,115600.0
2009-09-10 13:40:00,26.05,26.09,26.03,26.07,166600.0,17.2741,17.3006,17.2608,17.2874,166600.0
2009-09-10 13:50:00,26.07,26.12,26.06,26.11,102700.0,17.2874,17.3205,17.2807,17.3139,102700.0
2009-09-10 14:00:00,26.1,26.11,26.09,26.11,58600.0,17.3073,17.3139,17.3006,17.3139,58600.0
2009-09-10 14:10:00,26.11,26.12,26.1,26.12,65500.0,17.3139,17.3205,17.3073,17.3205,65500.0
2009-09-10 14:20:00,26.12,26.12,26.08,26.1,69800.0,17.3205,17.3205,17.294,17.3073,69800.0
2009-09-10 14:30:00,26.11,26.12,26.09,26.11,195500.0,17.3139,17.3205,17.3006,17.3139,195500.0
2009-09-10 14:40:00,26.11,26.15,26.1,26.15,59100.0,17.3139,17.3404,17.3073,17.3404,59100.0
2009-09-10 14:50:00,26.15,26.15,26.14,26.15,36300.0,17.3404,17.3404,17.3338,17.3404,36300.0
2009-09-10 15:00:00,26.15,26.15,26.13,26.15,150200.0,17.3404,17.3404,17.3271,17.3404,150200.0
2009-09-10 15:10:00,26.15,26.15,26.14,26.15,73100.0,17.3404,17.3404,17.3338,17.3404,73100.0
2009-09-10 15:20:00,26.15,26.16,26.14,26.15,244000.0,17.3404,17.347,17.3338,17.3404,244000.0
2009-09-10 15:30:00,26.15,26.19,26.14,26.19,180000.0,17.3404,17.3669,17.3338,17.3669,180000.0
2009-09-10 15:40:00,26.19,26.21,26.17,26.2,294900.0,17.3669,17.3802,17.3537,17.3736,294900.0
2009-09-10 15:50:00,26.2,26.27,26.19,26.26,503200.0,17.3736,17.42,17.3669,17.4133,503200.0
2009-09-11 09:30:00,26.36,26.62,26.29,26.56,120600.0,17.4797,17.6521,17.4332,17.6123,120600.0
2009-09-11 09:40:00,26.56,26.63,26.48,26.54,118000.0,17.6123,17.6587,17.5592,17.599,118000.0
2009-09-11 09:50:00,26.53,26.61,26.53,26.56,138200.0,17.5924,17.6454,17.5924,17.6123,138200.0
2009-09-11 10:00:00,26.56,26.57,26.45,26.46,90700.0,17.6123,17.6189,17.5393,17.546,90700.0
2009-09-11 10:10:00,26.47,26.47,26.38,26.42,133000.0,17.5526,17.5526,17.4929,17.5194,133000.0
2009-09-11 10:20:00,26.41,26.51,26.38,26.4,301100.0,17.5128,17.5791,17.4929,17.5062,301100.0
2009-09-11 10:30:00,26.4,26.48,26.4,26.46,49500.0,17.5062,17.5592,17.5062,17.546,49500.0
2009-09-11 10:40:00,26.47,26.48,26.46,26.47,54500.0,17.5526,17.5592,17.546,17.5526,54500.0
2009-09-11 10:50:00,26.46,26.47,26.46,26.46,59900.0,17.546,17.5526,17.546,17.546,59900.0
2009-09-11 11:00:00,26.46,26.5,26.46,26.47,118500.0,17.546,17.5725,17.546,17.5526,118500.0
2009-09-11 11:10:00,26.47,26.5,26.47,26.48,84100.0,17.5526,17.5725,17.5526,17.5592,84100.0
2009-09-11 11:20:00,26.48,26.5,26.47,26.48,79000.0,17.5592,17.5725,17.5526,17.5592,79000.0
2009-09-11 11:30:00,26.47,26.49,26.46,26.48,62400.0,17.5526,17.5659,17.546,17.5592,62400.0
2009-09-11 11:40:00,26.48,26.48,26.45,26.47,62500.0,17.5592,17.5592,17.5393,17.5526,62500.0
2009-09-11 11:50:00,26.48,26.48,26.46,26.47,42200.0,17.5592,17.5592,17.546,17.5526,42200.0
2009-09-11 12:00:00,26.47,26.48,26.46,26.48,101900.0,17.5526,17.5592,17.546,17.5592,101900.0
2009-09-11 12:10:00,26.48,26.48,26.46,26.47,113300.0,17.5592,17.5592,17.546,17.5526,113300.0
2009-09-11 12:20:00,26.46,26.48,26.42,26.46,77600.0,17.546,17.5592,17.5194,17.546,77600.0
2009-09-11 12:30:00,26.46,26.46,26.36,26.37,36600.0,17.546,17.546,17.4797,17.4863,36600.0
2009-09-11 12:40:00,26.37,26.43,26.37,26.39,64400.0,17.4863,17.5261,17.4863,17.4996,64400.0
2009-09-11 12:50:00,26.38,26.49,26.38,26.46,76300.0,17.4929,17.5659,17.4929,17.546,76300.0
2009-09-11 13:00:00,26.46,26.47,26.41,26.41,23800.0,17.546,17.5526,17.5128,17.5128,23800.0
2009-09-11 13:10:00,26.41,26.43,26.41,26.42,22400.0,17.5128,17.5261,17.5128,17.5194,22400.0
2009-09-11 13:20:00,26.43,26.44,26.42,26.42,43800.0,17.5261,17.5327,17.5194,17.5194,43800.0
2009-09-11 13:30:00,26.42,26.43,26.42,26.43,38900.0,17.5194,17.5261,17.5194,17.5261,38900.0
2009-09-11 13:40:00,26.43,26.44,26.41,26.42,66100.0,17.5261,17.5327,17.5128,17.5194,66100.0
2009-09-11 13:50:00,26.43,26.43,26.41,26.41,50500.0,17.5261,17.5261,17.5128,17.5128,50500.0
2009-09-11 14:00:00,26.41,26.43,26.41,26.42,29600.0,17.5128,17.5261,17.5128,17.5194,29600.0
2009-09-11 14:10:00,26.42,26.43,26.42,26.42,38100.0,17.5194,17.5261,17.5194,17.5194,38100.0
2009-09-11 14:20:00,26.43,26.43,26.39,26.41,170700.0,17.5261,17.5261,17.4996,17.5128,170700.0
2009-09-11 14:30:00,26.42,26.42,26.41,26.42,57300.0,17.5194,17.5194,17.5128,17.5194,57300.0
2009-09-11 14:40:00,26.42,26.42,26.41,26.42,18500.0,17.5194,17.5194,17.5128,17.5194,18500.0
2009-09-11 14:50:00,26.41,26.42,26.41,26.42,11400.0,17.5128,17.5194,17.5128,17.5194,11400.0
2009-09-11 15:00:00,26.42,26.42,26.41,26.42,22000.0,17.5194,17.5194,17.5128,17.5194,22000.0
2009-09-11 15:10:00,26.42,26.42,26.41,26.42,154900.0,17.5194,17.5194,17.5128,17.5194,154900.0
2009-09-11 15:20:00,26.42,26.43,26.41,26.43,78600.0,17.5194,17.5261,17.5128,17.5261,78600.0
2009-09-11 15:30:00,26.42,26.44,26.42,26.42,148900.0,17.5194,17.5327,17.5194,17.5194,148900.0
2009-09-11 15:40:00,26.43,26.47,26.42,26.46,349400.0,17.5261,17.5526,17.5194,17.546,349400.0
2009-09-11 15:50:00,26.46,26.48,26.46,26.46,301300.0,17.546,17.5592,17.546,17.546,301300.0
2009-09-14 09:30:00,26.54,26.54,26.35,26.39,67300.0,17.599,17.599,17.473,17.4996,67300.0
2009-09-14 09:40:00,26.4,26.49,26.38,26.42,100800.0,17.5062,17.5659,17.4929,17.5194,100800.0
2009-09-14 09:50:00,26.41,26.44,26.37,26.4,78700.0,17.5128,17.5327,17.4863,17.5062,78700.0
2009-09-14 10:00:00,26.39,26.4,26.37,26.39,85900.0,17.4996,17.5062,17.4863,17.4996,85900.0
2009-09-14 10:10:00,26.39,26.4,26.38,26.4,87100.0,17.4996,17.5062,17.4929,17.5062,87100.0
2009-09-14 10:20:00,26.4,26.4,26.39,26.39,230600.0,17.5062,17.5062,17.4996,17.4996,230600.0
2009-09-14 10:30:00,26.39,26.4,26.39,26.39,27500.0,17.4996,17.5062,17.4996,17.4996,27500.0
2009-09-14 10:40:00,26.4,26.4,26.37,26.4,223000.0,17.5062,17.5062,17.4863,17.5062,223000.0
2009-09-14 10:50:00,26.4,26.4,26.37,26.38,88100.0,17.5062,17.5062,17.4863,17.4929,88100.0
2009-09-14 11:00:00,26.38,26.4,26.37,26.39,105800.0,17.4929,17.5062,17.4863,17.4996,105800.0
2009-09-14 11:10:00,26.4,26.4,26.39,26.4,64500.0,17.5062,17.5062,17.4996,17.5062,64500.0
2009-09-14 11:20:00,26.39,26.4,26.38,26.4,52800.0,17.4996,17.5062,17.4929,17.5062,52800.0
2009-09-14 11:30:00,26.4,26.4,26.38,26.39,63600.0,17.5062,17.5062,17.4929,17.4996,63600.0
2009-09-14 11:40:00,26.38,26.39,26.38,26.39,37300.0,17.4929,17.4996,17.4929,17.4996,37300.0
2009-09-14 11:50:00,26.39,26.39,26.38,26.39,27900.0,17.4996,17.4996,17.4929,17.4996,27900.0
2009-09-14 12:00:00,26.39,26.39,26.38,26.39,13700.0,17.4996,17.4996,17.4929,17.4996,13700.0
2009-09-14 12:10:00,26.39,26.39,26.38,26.39,88000.0,17.4996,17.4996,17.4929,17.4996,88000.0
2009-09-14 12:20:00,26.39,26.39,26.38,26.39,57400.0,17.4996,17.4996,17.4929,17.4996,57400.0
2009-09-14 12:30:00,26.39,26.39,26.38,26.39,76500.0,17.4996,17.4996,17.4929,17.4996,76500.0
2009-09-14 12:40:00,26.39,26.39,26.38,26.39,13600.0,17.4996,17.4996,17.4929,17.4996,13600.0
2009-09-14 12:50:00,26.39,26.39,26.38,26.38,137200.0,17.4996,17.4996,17.4929,17.4929,137200.0
2009-09-14 13:00:00,26.38,26.39,26.35,26.39,118000.0,17.4929,17.4996,17.473,17.4996,118000.0
2009-09-14 13:10:00,26.39,26.39,26.35,26.37,189900.0,17.4996,17.4996,17.473,17.4863,189900.0
2009-09-14 13:20:00,26.38,26.39,26.37,26.39,51400.0,17.4929,17.4996,17.4863,17.4996,51400.0
2009-09-14 13:30:00,26.39,26.39,26.38,26.39,108400.0,17.4996,17.4996,17.4929,17.4996,108400.0
2009-09-14 13:40:00,26.39,26.39,26.38,26.39,61200.0,17.4996,17.4996,17.4929,17.4996,61200.0
2009-09-14 13:50:00,26.39,26.39,26.38,26.39,74500.0,17.4996,17.4996,17.4929,17.4996,74500.0
2009-09-14 14:00:00,26.39,26.39,26.38,26.38,125700.0,17.4996,17.4996,17.4929,17.4929,125700.0
2009-09-14 14:10:00,26.39,26.39,26.38,26.39,44100.0,17.4996,17.4996,17.4929,17.4996,44100.0
2009-09-14 14:20:00,26.39,26.4,26.38,26.4,262500.0,17.4996,17.5062,17.4929,17.5062,262500.0
2009-09-14 14:30:00,26.4,26.44,26.39,26.44,171400.0,17.5062,17.5327,17.4996,17.5327,171400.0
2009-09-14 14:40:00,26.44,26.44,26.43,26.43,119900.0,17.5327,17.5327,17.5261,17.5261,119900.0
2009-09-14 14:50:00,26.43,26.45,26.4,26.42,228400.0,17.5261,17.5393,17.5062,17.5194,228400.0
2009-09-14 15:00:00,26.42,26.48,26.42,26.48,144100.0,17.5194,17.5592,17.5194,17.5592,144100.0
2009-09-14 15:10:00,26.48,26.5,26.47,26.5,67500.0,17.5592,17.5725,17.5526,17.5725,67500.0
2009-09-14 15:20:00,26.5,26.54,26.49,26.54,154300.0,17.5725,17.599,17.5659,17.599,154300.0
2009-09-14 15:30:00,26.53,26.58,26.51,26.58,238800.0,17.5924,17.6255,17.5791,17.6255,238800.0
2009-09-14 15:40:00,26.58,26.63,26.57,26.63,272700.0,17.6255,17.6587,17.6189,17.6587,272700.0
2009-09-14 15:50:00,26.63,26.66,26.62,26.62,512900.0,17.6587,17.6786,17.6521,17.6521,512900.0
2009-09-15 09:30:00,28.03,28.03,27.26,27.6,475300.0,18.5871,18.5871,18.0765,18.3019,475300.0
2009-09-15 09:40:00,27.58,27.6,27.34,27.35,328000.0,18.2887,18.3019,18.1295,18.1361,328000.0
2009-09-15 09:50:00,27.36,27.36,26.99,27.04,502400.0,18.1428,18.1428,17.8974,17.9306,502400.0
2009-09-15 10:00:00,27.06,27.19,26.95,27.16,201300.0,17.9438,18.03,17.8709,18.0102,201300.0
2009-09-15 10:10:00,27.15,27.19,27.09,27.18,135400.0,18.0035,18.03,17.9637,18.0234,135400.0
2009-09-15 10:20:00,27.19,27.39,27.18,27.36,193500.0,18.03,18.1627,18.0234,18.1428,193500.0
2009-09-15 10:30:00,27.37,27.38,27.29,27.33,325200.0,18.1494,18.156,18.0964,18.1229,325200.0
2009-09-15 10:40:00,27.33,27.35,27.26,27.34,102700.0,18.1229,18.1361,18.0765,18.1295,102700.0
2009-09-15 10:50:00,27.35,27.37,27.32,27.34,124600.0,18.1361,18.1494,18.1162,18.1295,124600.0
2009-09-15 11:00:00,27.34,27.35,27.25,27.3,75600.0,18.1295,18.1361,18.0698,18.103,75600.0
2009-09-15 11:10:00,27.31,27.31,27.25,27.29,62800.0,18.1096,18.1096,18.0698,18.0964,62800.0
2009-09-15 11:20:00,27.3,27.33,27.29,27.32,39400.0,18.103,18.1229,18.0964,18.1162,39400.0
2009-09-15 11:30:00,27.32,27.32,27.25,27.3,65800.0,18.1162,18.1162,18.0698,18.103,65800.0
2009-09-15 11:40:00,27.3,27.3,27.25,27.26,68600.0,18.103,18.103,18.0698,18.0765,68600.0
2009-09-15 11:50:00,27.26,27.3,27.22,27.27,118100.0,18.0765,18.103,18.0499,18.0831,118100.0
2009-09-15 12:00:00,27.27,27.27,27.2,27.21,41800.0,18.0831,18.0831,18.0367,18.0433,41800.0
2009-09-15 12:10:00,27.21,27.23,27.2,27.22,38400.0,18.0433,18.0566,18.0367,18.0499,38400.0
2009-09-15 12:20:00,27.22,27.23,27.2,27.22,75800.0,18.0499,18.0566,18.0367,18.0499,75800.0
2009-09-15 12:30:00,27.22,27.29,27.19,27.29,46600.0,18.0499,18.0964,18.03,18.0964,46600.0
2009-09-15 12:40:00,27.29,27.32,27.28,27.32,61600.0,18.0964,18.1162,18.0897,18.1162,61600.0
2009-09-15 12:50:00,27.31,27.33,27.28,27.29,74400.0,18.1096,18.1229,18.0897,18.0964,74400.0
2009-09-15 13:00:00,27.3,27.32,27.28,27.31,146800.0,18.103,18.1162,18.0897,18.1096,146800.0
2009-09-15 13:10:00,27.3,27.31,27.28,27.29,22600.0,18.103,18.1096,18.0897,18.0964,22600.0
2009-09-15 13:20:00,27.29,27.31,27.28,27.29,91900.0,18.0964,18.1096,18.0897,18.0964,91900.0
2009-09-15 13:30:00,27.29,27.3,27.29,27.29,21000.0,18.0964,18.103,18.0964,18.0964,21000.0
2009-09-15 13:40:00,27.3,27.31,27.29,27.3,47700.0,18.103,18.1096,18.0964,18.103,47700.0
2009-09-15 13:50:00,27.3,27.3,27.25,27.28,320200.0,18.103,18.103,18.0698,18.0897,320200.0
2009-09-15 14:00:00,27.29,27.33,27.28,27.32,65100.0,18.0964,18.1229,18.0897,18.1162,65100.0
2009-09-15 14:10:00,27.32,27.35,27.31,27.34,167500.0,18.1162,18.1361,18.1096,18.1295,167500.0
2009-09-15 14:20:00,27.33,27.34,27.32,27.32,26600.0,18.1229,18.1295,18.1162,18.1162,26600.0
2009-09-15 14:30:00,27.33,27.33,27.23,27.23,166400.0,18.1229,18.1229,18.0566,18.0566,166400.0
2009-09-15 14:40:00,27.23,27.26,27.23,27.25,33000.0,18.0566,18.0765,18.0566,18.0698,33000.0
2009-09-15 14:50:00,27.25,27.26,27.2,27.2,86000.0,18.0698,18.0765,18.0367,18.0367,86000.0
2009-09-15 15:00:00,27.21,27.22,27.2,27.21,53900.0,18.0433,18.0499,18.0367,18.0433,53900.0
2009-09-15 15:10:00,27.21,27.26,27.21,27.24,78100.0,18.0433,18.0765,18.0433,18.0632,78100.0
2009-09-15 15:20:00,27.25,27.3,27.23,27.29,123400.0,18.0698,18.103,18.0566,18.0964,123400.0
2009-09-15 15:30:00,27.3,27.3,27.25,27.29,117200.0,18.103,18.103,18.0698,18.0964,117200.0
2009-09-15 15:40:00,27.28,27.3,27.27,27.29,206700.0,18.0897,18.103,18.0831,18.0964,206700.0
2009-09-15 15:50:00,27.3,27.34,27.28,27.29,637600.0,18.103,18.1295,18.0897,18.0964,637600.0
2009-09-16 09:30:00,27.43,27.56,27.25,27.48,424500.0,18.1892,18.2754,18.0698,18.2223,424500.0
2009-09-16 09:40:00,27.49,27.53,27.4,27.42,201100.0,18.229,18.2555,18.1693,18.1826,201100.0
2009-09-16 09:50:00,27.43,27.5,27.4,27.43,618000.0,18.1892,18.2356,18.1693,18.1892,618000.0
2009-09-16 10:00:00,27.43,27.49,27.42,27.47,139600.0,18.1892,18.229,18.1826,18.2157,139600.0
2009-09-16 10:10:00,27.48,27.58,27.47,27.55,166100.0,18.2223,18.2887,18.2157,18.2688,166100.0
2009-09-16 10:20:00,27.56,27.59,27.5,27.55,115500.0,18.2754,18.2953,18.2356,18.2688,115500.0
2009-09-16 10:30:00,27.56,27.56,27.48,27.5,45400.0,18.2754,18.2754,18.2223,18.2356,45400.0
2009-09-16 10:40:00,27.5,27.51,27.48,27.49,56100.0,18.2356,18.2422,18.2223,18.229,56100.0
2009-09-16 10:50:00,27.48,27.53,27.48,27.53,33500.0,18.2223,18.2555,18.2223,18.2555,33500.0
2009-09-16 11:00:00,27.53,27.59,27.53,27.55,73700.0,18.2555,18.2953,18.2555,18.2688,73700.0
2009-09-16 11:10:00,27.56,27.59,27.55,27.58,53000.0,18.2754,18.2953,18.2688,18.2887,53000.0
2009-09-16 11:20:00,27.58,27.6,27.55,27.56,246000.0,18.2887,18.3019,18.2688,18.2754,246000.0
2009-09-16 11:30:00,27.56,27.61,27.55,27.56,250800.0,18.2754,18.3086,18.2688,18.2754,250800.0
2009-09-16 11:40:00,27.56,27.59,27.53,27.55,89500.0,18.2754,18.2953,18.2555,18.2688,89500.0
2009-09-16 11:50:00,27.55,27.6,27.55,27.58,56800.0,18.2688,18.3019,18.2688,18.2887,56800.0
2009-09-16 12:00:00,27.58,27.65,27.57,27.6,221900.0,18.2887,18.3351,18.282,18.3019,221900.0
2009-09-16 12:10:00,27.6,27.61,27.59,27.6,52800.0,18.3019,18.3086,18.2953,18.3019,52800.0
2009-09-16 12:20:00,27.59,27.6,27.56,27.56,104900.0,18.2953,18.3019,18.2754,18.2754,104900.0
2009-09-16 12:30:00,27.56,27.6,27.55,27.59,153700.0,18.2754,18.3019,18.2688,18.2953,153700.0
2009-09-16 12:40:00,27.58,27.59,27.57,27.59,93300.0,18.2887,18.2953,18.282,18.2953,93300.0
2009-09-16 12:50:00,27.58,27.59,27.55,27.55,114000.0,18.2887,18.2953,18.2688,18.2688,114000.0
2009-09-16 13:00:00,27.56,27.57,27.55,27.56,26800.0,18.2754,18.282,18.2688,18.2754,26800.0
2009-09-16 13:10:00,27.56,27.61,27.56,27.58,41200.0,18.2754,18.3086,18.2754,18.2887,41200.0
2009-09-16 13:20:00,27.58,27.6,27.56,27.57,95700.0,18.2887,18.3019,18.2754,18.282,95700.0
2009-09-16 13:30:00,27.57,27.58,27.55,27.56,50400.0,18.282,18.2887,18.2688,18.2754,50400.0
2009-09-16 13:40:00,27.57,27.58,27.55,27.58,130700.0,18.282,18.2887,18.2688,18.2887,130700.0
2009-09-16 13:50:00,27.58,27.58,27.56,27.56,186300.0,18.2887,18.2887,18.2754,18.2754,186300.0
2009-09-16 14:00:00,27.57,27.58,27.56,27.57,43900.0,18.282,18.2887,18.2754,18.282,43900.0
2009-09-16 14:10:00,27.57,27.61,27.57,27.61,43800.0,18.282,18.3086,18.282,18.3086,43800.0
2009-09-16 14:20:00,27.61,27.63,27.6,27.63,29000.0,18.3086,18.3218,18.3019,18.3218,29000.0
2009-09-16 14:30:00,27.63,27.68,27.63,27.65,80500.0,18.3218,18.355,18.3218,18.3351,80500.0
2009-09-16 14:40:00,27.65,27.66,27.64,27.66,57400.0,18.3351,18.3417,18.3284,18.3417,57400.0
2009-09-16 14:50:00,27.65,27.67,27.64,27.65,114400.0,18.3351,18.3483,18.3284,18.3351,114400.0
2009-09-16 15:00:00,27.64,27.68,27.64,27.65,108200.0,18.3284,18.355,18.3284,18.3351,108200.0
2009-09-16 15:10:00,27.65,27.67,27.64,27.65,166200.0,18.3351,18.3483,18.3284,18.3351,166200.0
2009-09-16 15:20:00,27.64,27.66,27.64,27.65,90300.0,18.3284,18.3417,18.3284,18.3351,90300.0
2009-09-16 15:30:00,27.65,27.67,27.65,27.67,125200.0,18.3351,18.3483,18.3351,18.3483,125200.0
2009-09-16 15:40:00,27.67,27.67,27.63,27.65,217500.0,18.3483,18.3483,18.3218,18.3351,217500.0
2009-09-16 15:50:00,27.65,27.68,27.64,27.65,393900.0,18.3351,18.355,18.3284,18.3351,393900.0
2009-09-17 09:30:00,27.7,27.76,27.54,27.65,138900.0,18.3682,18.408,18.2621,18.3351,138900.0
2009-09-17 09:40:00,27.66,27.67,27.59,27.61,80200.0,18.3417,18.3483,18.2953,18.3086,80200.0
2009-09-17 09:50:00,27.61,27.71,27.59,27.7,41100.0,18.3086,18.3749,18.2953,18.3682,41100.0
2009-09-17 10:00:00,27.7,27.73,27.58,27.64,118000.0,18.3682,18.3881,18.2887,18.3284,118000.0
2009-09-17 10:10:00,27.65,27.68,27.61,27.64,110000.0,18.3351,18.355,18.3086,18.3284,110000.0
2009-09-17 10:20:00,27.64,27.68,27.6,27.65,126000.0,18.3284,18.355,18.3019,18.3351,126000.0
2009-09-17 10:30:00,27.65,27.65,27.63,27.63,57400.0,18.3351,18.3351,18.3218,18.3218,57400.0
2009-09-17 10:40:00,27.63,27.67,27.63,27.66,95100.0,18.3218,18.3483,18.3218,18.3417,95100.0
2009-09-17 10:50:00,27.66,27.77,27.66,27.75,108300.0,18.3417,18.4147,18.3417,18.4014,108300.0
2009-09-17 11:00:00,27.75,27.77,27.73,27.74,64900.0,18.4014,18.4147,18.3881,18.3948,64900.0
2009-09-17 11:10:00,27.74,27.76,27.68,27.68,62700.0,18.3948,18.408,18.355,18.355,62700.0
2009-09-17 11:20:00,27.68,27.75,27.68,27.71,73100.0,18.355,18.4014,18.355,18.3749,73100.0
2009-09-17 11:30:00,27.7,27.71,27.69,27.7,37600.0,18.3682,18.3749,18.3616,18.3682,37600.0
2009-09-17 11:40:00,27.7,27.7,27.68,27.69,52800.0,18.3682,18.3682,18.355,18.3616,52800.0
2009-09-17 11:50:00,27.69,27.76,27.69,27.75,252000.0,18.3616,18.408,18.3616,18.4014,252000.0
2009-09-17 12:00:00,27.74,27.76,27.69,27.73,101100.0,18.3948,18.408,18.3616,18.3881,101100.0
2009-09-17 12:10:00,27.72,27.73,27.65,27.65,104000.0,18.3815,18.3881,18.3351,18.3351,104000.0
2009-09-17 12:20:00,27.65,27.71,27.64,27.7,66400.0,18.3351,18.3749,18.3284,18.3682,66400.0
2009-09-17 12:30:00,27.71,27.75,27.69,27.75,183700.0,18.3749,18.4014,18.3616,18.4014,183700.0
2009-09-17 12:40:00,27.75,27.79,27.72,27.73,174500.0,18.4014,18.4279,18.3815,18.3881,174500.0
2009-09-17 12:50:00,27.73,27.82,27.72,27.8,235100.0,18.3881,18.4478,18.3815,18.4345,235100.0
2009-09-17 13:00:00,27.8,27.82,27.72,27.77,168700.0,18.4345,18.4478,18.3815,18.4147,168700.0
2009-09-17 13:10:00,27.77,27.83,27.75,27.77,106000.0,18.4147,18.4544,18.4014,18.4147,106000.0
2009-09-17 13:20:00,27.76,27.79,27.73,27.77,84700.0,18.408,18.4279,18.3881,18.4147,84700.0
2009-09-17 13:30:00,27.76,27.81,27.75,27.78,272300.0,18.408,18.4412,18.4014,18.4213,272300.0
2009-09-17 13:40:00,27.79,27.83,27.75,27.75,181500.0,18.4279,18.4544,18.4014,18.4014,181500.0
2009-09-17 13:50:00,27.75,27.81,27.75,27.8,151300.0,18.4014,18.4412,18.4014,18.4345,151300.0
2009-09-17 14:00:00,27.8,27.89,27.79,27.85,123000.0,18.4345,18.4942,18.4279,18.4677,123000.0
2009-09-17 14:10:00,27.85,27.91,27.85,27.9,56300.0,18.4677,18.5075,18.4677,18.5009,56300.0
2009-09-17 14:20:00,27.91,27.96,27.86,27.88,204900.0,18.5075,18.5406,18.4743,18.4876,204900.0
2009-09-17 14:30:00,27.88,27.9,27.85,27.85,70900.0,18.4876,18.5009,18.4677,18.4677,70900.0
2009-09-17 14:40:00,27.86,27.91,27.84,27.88,135200.0,18.4743,18.5075,18.4611,18.4876,135200.0
2009-09-17 14:50:00,27.87,27.89,27.86,27.88,73600.0,18.481,18.4942,18.4743,18.4876,73600.0
2009-09-17 15:00:00,27.88,27.91,27.85,27.88,108600.0,18.4876,18.5075,18.4677,18.4876,108600.0
2009-09-17 15:10:00,27.87,27.89,27.84,27.87,189400.0,18.481,18.4942,18.4611,18.481,189400.0
2009-09-17 15:20:00,27.86,27.9,27.83,27.85,143900.0,18.4743,18.5009,18.4544,18.4677,143900.0
2009-09-17 15:30:00,27.85,27.85,27.78,27.79,78600.0,18.4677,18.4677,18.4213,18.4279,78600.0
2009-09-17 15:40:00,27.8,27.84,27.79,27.84,158000.0,18.4345,18.4611,18.4279,18.4611,158000.0
2009-09-17 15:50:00,27.83,27.87,27.81,27.81,301700.0,18.4544,18.481,18.4412,18.4412,301700.0
2009-09-18 09:30:00,27.92,28.06,27.75,27.84,679700.0,18.5141,18.607,18.4014,18.4611,679700.0
2009-09-18 09:40:00,27.84,27.91,27.77,27.82,154700.0,18.4611,18.5075,18.4147,18.4478,154700.0
2009-09-18 09:50:00,27.81,27.82,27.73,27.79,55300.0,18.4412,18.4478,18.3881,18.4279,55300.0
2009-09-18 10:00:00,27.8,27.8,27.73,27.75,117400.0,18.4345,18.4345,18.3881,18.4014,117400.0
2009-09-18 10:10:00,27.75,27.86,27.74,27.75,64100.0,18.4014,18.4743,18.3948,18.4014,64100.0
2009-09-18 10:20:00,27.75,27.8,27.74,27.76,46700.0,18.4014,18.4345,18.3948,18.408,46700.0
2009-09-18 10:30:00,27.77,27.77,27.72,27.73,172000.0,18.4147,18.4147,18.3815,18.3881,172000.0
2009-09-18 10:40:00,27.73,27.82,27.73,27.77,200100.0,18.3881,18.4478,18.3881,18.4147,200100.0
2009-09-18 10:50:00,27.78,27.89,27.76,27.89,261600.0,18.4213,18.4942,18.408,18.4942,261600.0
2009-09-18 11:00:00,27.89,27.91,27.86,27.89,143100.0,18.4942,18.5075,18.4743,18.4942,143100.0
2009-09-18 11:10:00,27.89,27.92,27.85,27.85,99100.0,18.4942,18.5141,18.4677,18.4677,99100.0
2009-09-18 11:20:00,27.85,27.89,27.83,27.88,49900.0,18.4677,18.4942,18.4544,18.4876,49900.0
2009-09-18 11:30:00,27.88,27.89,27.8,27.86,66100.0,18.4876,18.4942,18.4345,18.4743,66100.0
2009-09-18 11:40:00,27.87,27.89,27.81,27.82,68000.0,18.481,18.4942,18.4412,18.4478,68000.0
2009-09-18 11:50:00,27.82,27.82,27.8,27.8,87200.0,18.4478,18.4478,18.4345,18.4345,87200.0
2009-09-18 12:00:00,27.8,27.85,27.8,27.83,196000.0,18.4345,18.4677,18.4345,18.4544,196000.0
2009-09-18 12:10:00,27.84,27.91,27.78,27.79,114200.0,18.4611,18.5075,18.4213,18.4279,114200.0
2009-09-18 12:20:00,27.78,27.79,27.74,27.77,35300.0,18.4213,18.4279,18.3948,18.4147,35300.0
2009-09-18 12:30:00,27.78,27.81,27.77,27.77,32000.0,18.4213,18.4412,18.4147,18.4147,32000.0
2009-09-18 12:40:00,27.78,27.8,27.76,27.76,29800.0,18.4213,18.4345,18.408,18.408,29800.0
2009-09-18 12:50:00,27.75,27.8,27.75,27.8,23900.0,18.4014,18.4345,18.4014,18.4345,23900.0
2009-09-18 13:00:00,27.8,27.82,27.78,27.8,80300.0,18.4345,18.4478,18.4213,18.4345,80300.0
2009-09-18 13:10:00,27.81,27.81,27.8,27.81,15800.0,18.4412,18.4412,18.4345,18.4412,15800.0
2009-09-18 13:20:00,27.8,27.82,27.8,27.81,21400.0,18.4345,18.4478,18.4345,18.4412,21400.0
2009-09-18 13:30:00,27.81,27.81,27.8,27.81,16700.0,18.4412,18.4412,18.4345,18.4412,16700.0
2009-09-18 13:40:00,27.81,27.85,27.8,27.85,33200.0,18.4412,18.4677,18.4345,18.4677,33200.0
2009-09-18 13:50:00,27.85,27.86,27.84,27.84,34500.0,18.4677,18.4743,18.4611,18.4611,34500.0
2009-09-18 14:00:00,27.84,27.85,27.84,27.85,35200.0,18.4611,18.4677,18.4611,18.4677,35200.0
2009-09-18 14:10:00,27.85,27.88,27.84,27.88,36600.0,18.4677,18.4876,18.4611,18.4876,36600.0
2009-09-18 14:20:00,27.87,27.89,27.86,27.87,69500.0,18.481,18.4942,18.4743,18.481,69500.0
2009-09-18 14:30:00,27.86,27.87,27.83,27.84,39400.0,18.4743,18.481,18.4544,18.4611,39400.0
2009-09-18 14:40:00,27.85,27.87,27.84,27.85,47200.0,18.4677,18.481,18.4611,18.4677,47200.0
2009-09-18 14:50:00,27.86,27.86,27.85,27.86,27400.0,18.4743,18.4743,18.4677,18.4743,27400.0
2009-09-18 15:00:00,27.85,27.86,27.85,27.86,73900.0,18.4677,18.4743,18.4677,18.4743,73900.0
2009-09-18 15:10:00,27.86,27.86,27.85,27.86,65600.0,18.4743,18.4743,18.4677,18.4743,65600.0
2009-09-18 15:20:00,27.86,27.9,27.85,27.9,108700.0,18.4743,18.5009,18.4677,18.5009,108700.0
2009-09-18 15:30:00,27.89,27.9,27.88,27.89,73100.0,18.4942,18.5009,18.4876,18.4942,73100.0
2009-09-18 15:40:00,27.88,27.9,27.86,27.89,157800.0,18.4876,18.5009,18.4743,18.4942,157800.0
2009-09-18 15:50:00,27.89,27.89,27.87,27.87,316400.0,18.4942,18.4942,18.481,18.481,316400.0
2009-09-21 09:30:00,27.75,27.82,27.57,27.82,69000.0,18.4014,18.4478,18.282,18.4478,69000.0
2009-09-21 09:40:00,27.82,27.88,27.79,27.84,124000.0,18.4478,18.4876,18.4279,18.4611,124000.0
2009-09-21 09:50:00,27.85,27.86,27.67,27.69,82500.0,18.4677,18.4743,18.3483,18.3616,82500.0
2009-09-21 10:00:00,27.69,27.82,27.64,27.8,52100.0,18.3616,18.4478,18.3284,18.4345,52100.0
2009-09-21 10:10:00,27.79,27.82,27.71,27.81,76800.0,18.4279,18.4478,18.3749,18.4412,76800.0
2009-09-21 10:20:00,27.79,27.8,27.73,27.8,37600.0,18.4279,18.4345,18.3881,18.4345,37600.0
2009-09-21 10:30:00,27.8,27.8,27.7,27.75,64300.0,18.4345,18.4345,18.3682,18.4014,64300.0
2009-09-21 10:40:00,27.75,27.82,27.74,27.79,74900.0,18.4014,18.4478,18.3948,18.4279,74900.0
2009-09-21 10:50:00,27.79,27.86,27.76,27.84,61400.0,18.4279,18.4743,18.408,18.4611,61400.0
2009-09-21 11:00:00,27.85,27.85,27.82,27.84,18800.0,18.4677,18.4677,18.4478,18.4611,18800.0
2009-09-21 11:10:00,27.84,27.85,27.81,27.81,40500.0,18.4611,18.4677,18.4412,18.4412,40500.0
2009-09-21 11:20:00,27.81,27.84,27.78,27.82,87900.0,18.4412,18.4611,18.4213,18.4478,87900.0
2009-09-21 11:30:00,27.83,27.85,27.81,27.81,107300.0,18.4544,18.4677,18.4412,18.4412,107300.0
2009-09-21 11:40:00,27.81,27.85,27.79,27.83,130000.0,18.4412,18.4677,18.4279,18.4544,130000.0
2009-09-21 11:50:00,27.82,27.85,27.82,27.84,17700.0,18.4478,18.4677,18.4478,18.4611,17700.0
2009-09-21 12:00:00,27.85,27.85,27.84,27.85,70800.0,18.4677,18.4677,18.4611,18.4677,70800.0
2009-09-21 12:10:00,27.85,27.85,27.84,27.84,19400.0,18.4677,18.4677,18.4611,18.4611,19400.0
2009-09-21 12:20:00,27.84,27.85,27.84,27.84,18000.0,18.4611,18.4677,18.4611,18.4611,18000.0
2009-09-21 12:30:00,27.84,27.85,27.84,27.84,13700.0,18.4611,18.4677,18.4611,18.4611,13700.0
2009-09-21 12:40:00,27.85,27.87,27.82,27.82,45800.0,18.4677,18.481,18.4478,18.4478,45800.0
2009-09-21 12:50:00,27.82,27.89,27.8,27.87,85900.0,18.4478,18.4942,18.4345,18.481,85900.0
2009-09-21 13:00:00,27.88,27.9,27.87,27.89,45300.0,18.4876,18.5009,18.481,18.4942,45300.0
2009-09-21 13:10:00,27.9,27.9,27.89,27.89,66300.0,18.5009,18.5009,18.4942,18.4942,66300.0
2009-09-21 13:20:00,27.9,27.9,27.87,27.89,77800.0,18.5009,18.5009,18.481,18.4942,77800.0
2009-09-21 13:30:00,27.89,27.9,27.89,27.9,34600.0,18.4942,18.5009,18.4942,18.5009,34600.0
2009-09-21 13:40:00,27.9,27.9,27.89,27.89,24500.0,18.5009,18.5009,18.4942,18.4942,24500.0
2009-09-21 13:50:00,27.89,27.9,27.89,27.9,23800.0,18.4942,18.5009,18.4942,18.5009,23800.0
2009-09-21 14:00:00,27.9,27.9,27.87,27.89,67700.0,18.5009,18.5009,18.481,18.4942,67700.0
2009-09-21 14:10:00,27.88,27.88,27.85,27.86,66200.0,18.4876,18.4876,18.4677,18.4743,66200.0
2009-09-21 14:20:00,27.86,27.89,27.85,27.87,122300.0,18.4743,18.4942,18.4677,18.481,122300.0
2009-09-21 14:30:00,27.87,27.88,27.8,27.81,155400.0,18.481,18.4876,18.4345,18.4412,155400.0
2009-09-21 14:40:00,27.81,27.88,27.8,27.87,107000.0,18.4412,18.4876,18.4345,18.481,107000.0
2009-09-21 14:50:00,27.87,27.87,27.85,27.87,104200.0,18.481,18.481,18.4677,18.481,104200.0
2009-09-21 15:00:00,27.87,27.91,27.86,27.9,110800.0,18.481,18.5075,18.4743,18.5009,110800.0
2009-09-21 15:10:00,27.9,27.99,27.89,27.96,239400.0,18.5009,18.5605,18.4942,18.5406,239400.0
2009-09-21 15:20:00,27.96,27.96,27.86,27.9,187000.0,18.5406,18.5406,18.4743,18.5009,187000.0
2009-09-21 15:30:00,27.89,27.9,27.8,27.83,179000.0,18.4942,18.5009,18.4345,18.4544,179000.0
2009-09-21 15:40:00,27.83,27.88,27.83,27.84,167200.0,18.4544,18.4876,18.4544,18.4611,167200.0
2009-09-21 15:50:00,27.83,27.89,27.82,27.89,109200.0,18.4544,18.4942,18.4478,18.4942,109200.0
2009-09-22 09:30:00,28.01,28.01,27.76,27.89,53800.0,18.5738,18.5738,18.408,18.4942,53800.0
2009-09-22 09:40:00,27.88,27.91,27.76,27.86,55200.0,18.4876,18.5075,18.408,18.4743,55200.0
2009-09-22 09:50:00,27.85,27.85,27.7,27.77,65500.0,18.4677,18.4677,18.3682,18.4147,65500.0
2009-09-22 10:00:00,27.76,27.77,27.67,27.72,98200.0,18.408,18.4147,18.3483,18.3815,98200.0
2009-09-22 10:10:00,27.72,27.78,27.71,27.76,95700.0,18.3815,18.4213,18.3749,18.408,95700.0
2009-09-22 10:20:00,27.77,27.87,27.76,27.85,93100.0,18.4147,18.481,18.408,18.4677,93100.0
2009-09-22 10:30:00,27.84,27.85,27.75,27.79,107000.0,18.4611,18.4677,18.4014,18.4279,107000.0
2009-09-22 10:40:00,27.79,27.79,27.77,27.77,54200.0,18.4279,18.4279,18.4147,18.4147,54200.0
2009-09-22 10:50:00,27.77,27.78,27.75,27.77,145600.0,18.4147,18.4213,18.4014,18.4147,145600.0
2009-09-22 11:00:00,27.78,27.86,27.77,27.85,66700.0,18.4213,18.4743,18.4147,18.4677,66700.0
2009-09-22 11:10:00,27.84,27.88,27.82,27.85,111400.0,18.4611,18.4876,18.4478,18.4677,111400.0
2009-09-22 11:20:00,27.85,27.86,27.8,27.81,66800.0,18.4677,18.4743,18.4345,18.4412,66800.0
2009-09-22 11:30:00,27.8,27.82,27.74,27.75,57200.0,18.4345,18.4478,18.3948,18.4014,57200.0
2009-09-22 11:40:00,27.75,27.8,27.73,27.75,114200.0,18.4014,18.4345,18.3881,18.4014,114200.0
2009-09-22 11:50:00,27.75,27.77,27.73,27.75,139900.0,18.4014,18.4147,18.3881,18.4014,139900.0
2009-09-22 12:00:00,27.76,27.79,27.72,27.75,211500.0,18.408,18.4279,18.3815,18.4014,211500.0
2009-09-22 12:10:00,27.74,27.77,27.68,27.76,153700.0,18.3948,18.4147,18.355,18.408,153700.0
2009-09-22 12:20:00,27.77,27.81,27.74,27.81,50300.0,18.4147,18.4412,18.3948,18.4412,50300.0
2009-09-22 12:30:00,27.82,27.84,27.82,27.83,63700.0,18.4478,18.4611,18.4478,18.4544,63700.0
2009-09-22 12:40:00,27.82,27.82,27.75,27.75,15100.0,18.4478,18.4478,18.4014,18.4014,15100.0
2009-09-22 12:50:00,27.75,27.76,27.75,27.75,11100.0,18.4014,18.408,18.4014,18.4014,11100.0
2009-09-22 13:00:00,27.76,27.8,27.75,27.8,31500.0,18.408,18.4345,18.4014,18.4345,31500.0
2009-09-22 13:10:00,27.79,27.81,27.74,27.77,66700.0,18.4279,18.4412,18.3948,18.4147,66700.0
2009-09-22 13:20:00,27.76,27.78,27.74,27.78,94800.0,18.408,18.4213,18.3948,18.4213,94800.0
2009-09-22 13:30:00,27.77,27.83,27.75,27.76,95300.0,18.4147,18.4544,18.4014,18.408,95300.0
2009-09-22 13:40:00,27.76,27.83,27.75,27.83,65200.0,18.408,18.4544,18.4014,18.4544,65200.0
2009-09-22 13:50:00,27.82,27.83,27.82,27.82,37600.0,18.4478,18.4544,18.4478,18.4478,37600.0
2009-09-22 14:00:00,27.82,27.86,27.82,27.85,99400.0,18.4478,18.4743,18.4478,18.4677,99400.0
2009-09-22 14:10:00,27.85,27.89,27.83,27.85,63500.0,18.4677,18.4942,18.4544,18.4677,63500.0
2009-09-22 14:20:00,27.84,27.85,27.82,27.84,26400.0,18.4611,18.4677,18.4478,18.4611,26400.0
2009-09-22 14:30:00,27.85,27.85,27.83,27.83,20000.0,18.4677,18.4677,18.4544,18.4544,20000.0
2009-09-22 14:40:00,27.84,27.84,27.81,27.83,87500.0,18.4611,18.4611,18.4412,18.4544,87500.0
2009-09-22 14:50:00,27.82,27.85,27.81,27.85,108000.0,18.4478,18.4677,18.4412,18.4677,108000.0
2009-09-22 15:00:00,27.84,27.86,27.81,27.85,60300.0,18.4611,18.4743,18.4412,18.4677,60300.0
2009-09-22 15:10:00,27.86,27.86,27.76,27.78,117500.0,18.4743,18.4743,18.408,18.4213,117500.0
2009-09-22 15:20:00,27.78,27.85,27.78,27.85,105500.0,18.4213,18.4677,18.4213,18.4677,105500.0
2009-09-22 15:30:00,27.85,27.85,27.83,27.83,70600.0,18.4677,18.4677,18.4544,18.4544,70600.0
2009-09-22 15:40:00,27.82,27.85,27.8,27.82,157500.0,18.4478,18.4677,18.4345,18.4478,157500.0
2009-09-22 15:50:00,27.81,27.82,27.78,27.78,232700.0,18.4412,18.4478,18.4213,18.4213,232700.0
2009-09-23 09:30:00,27.84,27.97,27.7,27.82,252600.0,18.4611,18.5473,18.3682,18.4478,252600.0
2009-09-23 09:40:00,27.8,27.84,27.73,27.76,123700.0,18.4345,18.4611,18.3881,18.408,123700.0
2009-09-23 09:50:00,27.75,27.8,27.74,27.78,151700.0,18.4014,18.4345,18.3948,18.4213,151700.0
2009-09-23 10:00:00,27.78,27.8,27.77,27.78,62100.0,18.4213,18.4345,18.4147,18.4213,62100.0
2009-09-23 10:10:00,27.79,27.83,27.78,27.8,121600.0,18.4279,18.4544,18.4213,18.4345,121600.0
2009-09-23 10:20:00,27.8,27.82,27.77,27.8,62200.0,18.4345,18.4478,18.4147,18.4345,62200.0
2009-09-23 10:30:00,27.8,27.81,27.72,27.74,148900.0,18.4345,18.4412,18.3815,18.3948,148900.0
2009-09-23 10:40:00,27.73,27.78,27.73,27.76,102900.0,18.3881,18.4213,18.3881,18.408,102900.0
2009-09-23 10:50:00,27.77,27.79,27.74,27.79,171300.0,18.4147,18.4279,18.3948,18.4279,171300.0
2009-09-23 11:00:00,27.79,27.82,27.75,27.82,138100.0,18.4279,18.4478,18.4014,18.4478,138100.0
2009-09-23 11:10:00,27.82,27.82,27.76,27.8,110000.0,18.4478,18.4478,18.408,18.4345,110000.0
2009-09-23 11:20:00,27.8,27.82,27.79,27.8,59900.0,18.4345,18.4478,18.4279,18.4345,59900.0
2009-09-23 11:30:00,27.79,27.8,27.79,27.8,35300.0,18.4279,18.4345,18.4279,18.4345,35300.0
2009-09-23 11:40:00,27.8,27.8,27.77,27.79,57500.0,18.4345,18.4345,18.4147,18.4279,57500.0
2009-09-23 11:50:00,27.79,27.84,27.78,27.82,47100.0,18.4279,18.4611,18.4213,18.4478,47100.0
2009-09-23 12:00:00,27.82,27.83,27.8,27.8,125100.0,18.4478,18.4544,18.4345,18.4345,125100.0
2009-09-23 12:10:00,27.8,27.81,27.77,27.79,167400.0,18.4345,18.4412,18.4147,18.4279,167400.0
2009-09-23 12:20:00,27.79,27.8,27.78,27.79,50600.0,18.4279,18.4345,18.4213,18.4279,50600.0
2009-09-23 12:30:00,27.79,27.79,27.75,27.78,42100.0,18.4279,18.4279,18.4014,18.4213,42100.0
2009-09-23 12:40:00,27.77,27.79,27.77,27.78,37500.0,18.4147,18.4279,18.4147,18.4213,37500.0
2009-09-23 12:50:00,27.78,27.79,27.77,27.78,34200.0,18.4213,18.4279,18.4147,18.4213,34200.0
2009-09-23 13:00:00,27.78,27.8,27.78,27.8,50800.0,18.4213,18.4345,18.4213,18.4345,50800.0
2009-09-23 13:10:00,27.8,27.8,27.79,27.8,105000.0,18.4345,18.4345,18.4279,18.4345,105000.0
2009-09-23 13:20:00,27.8,27.8,27.79,27.79,69000.0,18.4345,18.4345,18.4279,18.4279,69000.0
2009-09-23 13:30:00,27.79,27.8,27.77,27.8,97800.0,18.4279,18.4345,18.4147,18.4345,97800.0
2009-09-23 13:40:00,27.8,27.81,27.79,27.8,196400.0,18.4345,18.4412,18.4279,18.4345,196400.0
2009-09-23 13:50:00,27.8,27.81,27.79,27.8,278700.0,18.4345,18.4412,18.4279,18.4345,278700.0
2009-09-23 14:00:00,27.8,27.82,27.78,27.8,113600.0,18.4345,18.4478,18.4213,18.4345,113600.0
2009-09-23 14:10:00,27.8,27.91,27.75,27.88,122800.0,18.4345,18.5075,18.4014,18.4876,122800.0
2009-09-23 14:20:00,27.88,27.9,27.82,27.84,138500.0,18.4876,18.5009,18.4478,18.4611,138500.0
2009-09-23 14:30:00,27.84,27.9,27.83,27.88,210800.0,18.4611,18.5009,18.4544,18.4876,210800.0
2009-09-23 14:40:00,27.88,27.9,27.87,27.89,91000.0,18.4876,18.5009,18.481,18.4942,91000.0
2009-09-23 14:50:00,27.89,27.89,27.81,27.85,119900.0,18.4942,18.4942,18.4412,18.4677,119900.0
2009-09-23 15:00:00,27.85,27.89,27.85,27.88,169900.0,18.4677,18.4942,18.4677,18.4876,169900.0
2009-09-23 15:10:00,27.88,27.89,27.77,27.8,188200.0,18.4876,18.4942,18.4147,18.4345,188200.0
2009-09-23 15:20:00,27.79,27.85,27.79,27.85,187200.0,18.4279,18.4677,18.4279,18.4677,187200.0
2009-09-23 15:30:00,27.84,27.85,27.76,27.82,179100.0,18.4611,18.4677,18.408,18.4478,179100.0
2009-09-23 15:40:00,27.83,27.84,27.78,27.81,174400.0,18.4544,18.4611,18.4213,18.4412,174400.0
2009-09-23 15:50:00,27.81,27.81,27.72,27.73,748600.0,18.4412,18.4412,18.3815,18.3881,748600.0
2009-09-24 09:30:00,27.34,27.5,27.14,27.39,288900.0,18.1295,18.2356,17.9969,18.1627,288900.0
2009-09-24 09:40:00,27.39,27.4,27.23,27.39,313700.0,18.1627,18.1693,18.0566,18.1627,313700.0
2009-09-24 09:50:00,27.39,27.39,27.23,27.3,206900.0,18.1627,18.1627,18.0566,18.103,206900.0
2009-09-24 10:00:00,27.3,27.3,27.13,27.17,190100.0,18.103,18.103,17.9903,18.0168,190100.0
2009-09-24 10:10:00,27.17,27.18,27.02,27.06,309400.0,18.0168,18.0234,17.9173,17.9438,309400.0
2009-09-24 10:20:00,27.06,27.07,27.01,27.02,206100.0,17.9438,17.9505,17.9107,17.9173,206100.0
2009-09-24 10:30:00,27.01,27.02,26.84,26.92,400300.0,17.9107,17.9173,17.798,17.851,400300.0
2009-09-24 10:40:00,26.92,26.94,26.85,26.9,207100.0,17.851,17.8643,17.8046,17.8377,207100.0
2009-09-24 10:50:00,26.9,26.95,26.85,26.89,81800.0,17.8377,17.8709,17.8046,17.8311,81800.0
2009-09-24 11:00:00,26.89,26.91,26.86,26.87,69600.0,17.8311,17.8444,17.8112,17.8178,69600.0
2009-09-24 11:10:00,26.87,26.91,26.82,26.86,225800.0,17.8178,17.8444,17.7847,17.8112,225800.0
2009-09-24 11:20:00,26.85,26.94,26.85,26.92,134600.0,17.8046,17.8643,17.8046,17.851,134600.0
2009-09-24 11:30:00,26.92,26.97,26.89,26.95,239100.0,17.851,17.8842,17.8311,17.8709,239100.0
2009-09-24 11:40:00,26.95,26.95,26.91,26.92,82700.0,17.8709,17.8709,17.8444,17.851,82700.0
2009-09-24 11:50:00,26.93,26.93,26.78,26.83,163300.0,17.8576,17.8576,17.7582,17.7913,163300.0
2009-09-24 12:00:00,26.82,26.84,26.78,26.84,132000.0,17.7847,17.798,17.7582,17.798,132000.0
2009-09-24 12:10:00,26.84,26.9,26.84,26.85,42200.0,17.798,17.8377,17.798,17.8046,42200.0
2009-09-24 12:20:00,26.85,26.86,26.8,26.82,61800.0,17.8046,17.8112,17.7714,17.7847,61800.0
2009-09-24 12:30:00,26.81,26.84,26.8,26.8,29000.0,17.7781,17.798,17.7714,17.7714,29000.0
2009-09-24 12:40:00,26.81,26.81,26.73,26.79,90200.0,17.7781,17.7781,17.725,17.7648,90200.0
2009-09-24 12:50:00,26.79,26.82,26.78,26.79,44200.0,17.7648,17.7847,17.7582,17.7648,44200.0
2009-09-24 13:00:00,26.79,26.9,26.79,26.88,52200.0,17.7648,17.8377,17.7648,17.8245,52200.0
2009-09-24 13:10:00,26.89,26.89,26.83,26.83,59400.0,17.8311,17.8311,17.7913,17.7913,59400.0
2009-09-24 13:20:00,26.83,26.96,26.79,26.96,218700.0,17.7913,17.8775,17.7648,17.8775,218700.0
2009-09-24 13:30:00,26.96,27.02,26.95,26.97,442400.0,17.8775,17.9173,17.8709,17.8842,442400.0
2009-09-24 13:40:00,26.97,26.98,26.88,26.92,256300.0,17.8842,17.8908,17.8245,17.851,256300.0
2009-09-24 13:50:00,26.93,26.95,26.9,26.92,77300.0,17.8576,17.8709,17.8377,17.851,77300.0
2009-09-24 14:00:00,26.92,26.93,26.9,26.9,82400.0,17.851,17.8576,17.8377,17.8377,82400.0
2009-09-24 14:10:00,26.9,26.95,26.9,26.94,59200.0,17.8377,17.8709,17.8377,17.8643,59200.0
2009-09-24 14:20:00,26.95,26.98,26.9,26.98,55000.0,17.8709,17.8908,17.8377,17.8908,55000.0
2009-09-24 14:30:00,26.98,27.05,26.97,27.01,170500.0,17.8908,17.9372,17.8842,17.9107,170500.0
2009-09-24 14:40:00,27.0,27.01,26.96,26.97,54200.0,17.9041,17.9107,17.8775,17.8842,54200.0
2009-09-24 14:50:00,26.98,27.02,26.97,26.99,227200.0,17.8908,17.9173,17.8842,17.8974,227200.0
2009-09-24 15:00:00,27.0,27.02,26.94,26.94,356700.0,17.9041,17.9173,17.8643,17.8643,356700.0
2009-09-24 15:10:00,26.94,26.95,26.91,26.94,127300.0,17.8643,17.8709,17.8444,17.8643,127300.0
2009-09-24 15:20:00,26.94,26.96,26.91,26.92,221800.0,17.8643,17.8775,17.8444,17.851,221800.0
2009-09-24 15:30:00,26.93,26.96,26.91,26.95,234200.0,17.8576,17.8775,17.8444,17.8709,234200.0
2009-09-24 15:40:00,26.94,26.98,26.91,26.95,363100.0,17.8643,17.8908,17.8444,17.8709,363100.0
2009-09-24 15:50:00,26.96,27.03,26.95,26.98,420700.0,17.8775,17.9239,17.8709,17.8908,420700.0
2009-09-25 09:30:00,27.52,27.52,26.8,26.93,150100.0,18.2489,18.2489,17.7714,17.8576,150100.0
2009-09-25 09:40:00,26.94,27.07,26.93,27.04,342500.0,17.8643,17.9505,17.8576,17.9306,342500.0
2009-09-25 09:50:00,27.03,27.09,26.98,27.04,181500.0,17.9239,17.9637,17.8908,17.9306,181500.0
2009-09-25 10:00:00,27.04,27.17,26.94,27.16,102600.0,17.9306,18.0168,17.8643,18.0102,102600.0
2009-09-25 10:10:00,27.17,27.2,27.14,27.18,116500.0,18.0168,18.0367,17.9969,18.0234,116500.0
2009-09-25 10:20:00,27.18,27.25,27.17,27.19,157200.0,18.0234,18.0698,18.0168,18.03,157200.0
2009-09-25 10:30:00,27.2,27.2,27.15,27.17,90900.0,18.0367,18.0367,18.0035,18.0168,90900.0
2009-09-25 10:40:00,27.17,27.2,27.05,27.07,166700.0,18.0168,18.0367,17.9372,17.9505,166700.0
2009-09-25 10:50:00,27.08,27.26,27.08,27.25,420700.0,17.9571,18.0765,17.9571,18.0698,420700.0
2009-09-25 11:00:00,27.25,27.27,27.19,27.22,212400.0,18.0698,18.0831,18.03,18.0499,212400.0
2009-09-25 11:10:00,27.22,27.26,27.2,27.22,331900.0,18.0499,18.0765,18.0367,18.0499,331900.0
2009-09-25 11:20:00,27.22,27.3,27.22,27.29,81300.0,18.0499,18.103,18.0499,18.0964,81300.0
2009-09-25 11:30:00,27.3,27.34,27.3,27.3,188400.0,18.103,18.1295,18.103,18.103,188400.0
2009-09-25 11:40:00,27.31,27.36,27.29,27.36,279200.0,18.1096,18.1428,18.0964,18.1428,279200.0
2009-09-25 11:50:00,27.36,27.37,27.33,27.35,106400.0,18.1428,18.1494,18.1229,18.1361,106400.0
2009-09-25 12:00:00,27.35,27.36,27.33,27.34,120900.0,18.1361,18.1428,18.1229,18.1295,120900.0
2009-09-25 12:10:00,27.34,27.35,27.24,27.24,82100.0,18.1295,18.1361,18.0632,18.0632,82100.0
2009-09-25 12:20:00,27.24,27.25,27.19,27.23,65600.0,18.0632,18.0698,18.03,18.0566,65600.0
2009-09-25 12:30:00,27.23,27.24,27.21,27.22,95300.0,18.0566,18.0632,18.0433,18.0499,95300.0
2009-09-25 12:40:00,27.22,27.23,27.22,27.22,32200.0,18.0499,18.0566,18.0499,18.0499,32200.0
2009-09-25 12:50:00,27.23,27.23,27.22,27.22,33300.0,18.0566,18.0566,18.0499,18.0499,33300.0
2009-09-25 13:00:00,27.22,27.23,27.15,27.16,54900.0,18.0499,18.0566,18.0035,18.0102,54900.0
2009-09-25 13:10:00,27.16,27.23,27.15,27.22,93000.0,18.0102,18.0566,18.0035,18.0499,93000.0
2009-09-25 13:20:00,27.23,27.31,27.22,27.3,167300.0,18.0566,18.1096,18.0499,18.103,167300.0
2009-09-25 13:30:00,27.3,27.32,27.29,27.3,46800.0,18.103,18.1162,18.0964,18.103,46800.0
2009-09-25 13:40:00,27.31,27.32,27.3,27.31,70000.0,18.1096,18.1162,18.103,18.1096,70000.0
2009-09-25 13:50:00,27.31,27.33,27.28,27.3,334800.0,18.1096,18.1229,18.0897,18.103,334800.0
2009-09-25 14:00:00,27.3,27.3,27.27,27.27,42200.0,18.103,18.103,18.0831,18.0831,42200.0
2009-09-25 14:10:00,27.27,27.29,27.25,27.25,225200.0,18.0831,18.0964,18.0698,18.0698,225200.0
2009-09-25 14:20:00,27.25,27.26,27.25,27.25,32300.0,18.0698,18.0765,18.0698,18.0698,32300.0
2009-09-25 14:30:00,27.25,27.27,27.24,27.27,54600.0,18.0698,18.0831,18.0632,18.0831,54600.0
2009-09-25 14:40:00,27.27,27.29,27.25,27.27,991200.0,18.0831,18.0964,18.0698,18.0831,991200.0
2009-09-25 14:50:00,27.27,27.34,27.27,27.34,331700.0,18.0831,18.1295,18.0831,18.1295,331700.0
2009-09-25 15:00:00,27.32,27.34,27.32,27.32,688500.0,18.1162,18.1295,18.1162,18.1162,688500.0
2009-09-25 15:10:00,27.32,27.33,27.28,27.29,173300.0,18.1162,18.1229,18.0897,18.0964,173300.0
2009-09-25 15:20:00,27.29,27.32,27.29,27.32,72400.0,18.0964,18.1162,18.0964,18.1162,72400.0
2009-09-25 15:30:00,27.31,27.34,27.31,27.32,97200.0,18.1096,18.1295,18.1096,18.1162,97200.0
2009-09-25 15:40:00,27.33,27.34,27.31,27.33,288600.0,18.1229,18.1295,18.1096,18.1229,288600.0
2009-09-25 15:50:00,27.33,27.37,27.33,27.33,343300.0,18.1229,18.1494,18.1229,18.1229,343300.0
2009-09-28 09:30:00,27.35,27.71,27.31,27.37,110200.0,18.1361,18.3749,18.1096,18.1494,110200.0
2009-09-28 09:40:00,27.37,27.53,27.33,27.5,65400.0,18.1494,18.2555,18.1229,18.2356,65400.0
2009-09-28 09:50:00,27.5,27.59,27.5,27.58,36400.0,18.2356,18.2953,18.2356,18.2887,36400.0
2009-09-28 10:00:00,27.59,27.67,27.58,27.65,112900.0,18.2953,18.3483,18.2887,18.3351,112900.0
2009-09-28 10:10:00,27.65,27.7,27.65,27.67,62100.0,18.3351,18.3682,18.3351,18.3483,62100.0
2009-09-28 10:20:00,27.67,27.71,27.64,27.71,100400.0,18.3483,18.3749,18.3284,18.3749,100400.0
2009-09-28 10:30:00,27.71,27.76,27.71,27.74,115000.0,18.3749,18.408,18.3749,18.3948,115000.0
2009-09-28 10:40:00,27.74,27.81,27.7,27.8,279900.0,18.3948,18.4412,18.3682,18.4345,279900.0
2009-09-28 10:50:00,27.8,27.8,27.74,27.74,162700.0,18.4345,18.4345,18.3948,18.3948,162700.0
2009-09-28 11:00:00,27.74,27.76,27.72,27.75,172200.0,18.3948,18.408,18.3815,18.4014,172200.0
2009-09-28 11:10:00,27.75,27.77,27.74,27.76,172500.0,18.4014,18.4147,18.3948,18.408,172500.0
2009-09-28 11:20:00,27.77,27.83,27.76,27.8,63300.0,18.4147,18.4544,18.408,18.4345,63300.0
2009-09-28 11:30:00,27.81,27.83,27.77,27.77,53700.0,18.4412,18.4544,18.4147,18.4147,53700.0
2009-09-28 11:40:00,27.77,27.82,27.77,27.82,41300.0,18.4147,18.4478,18.4147,18.4478,41300.0
2009-09-28 11:50:00,27.81,27.82,27.8,27.82,39500.0,18.4412,18.4478,18.4345,18.4478,39500.0
2009-09-28 12:00:00,27.82,27.82,27.8,27.8,53400.0,18.4478,18.4478,18.4345,18.4345,53400.0
2009-09-28 12:10:00,27.79,27.8,27.74,27.74,45200.0,18.4279,18.4345,18.3948,18.3948,45200.0
2009-09-28 12:20:00,27.75,27.77,27.74,27.76,100300.0,18.4014,18.4147,18.3948,18.408,100300.0
2009-09-28 12:30:00,27.75,27.77,27.74,27.76,44300.0,18.4014,18.4147,18.3948,18.408,44300.0
2009-09-28 12:40:00,27.75,27.83,27.75,27.82,115300.0,18.4014,18.4544,18.4014,18.4478,115300.0
2009-09-28 12:50:00,27.83,27.84,27.77,27.77,63700.0,18.4544,18.4611,18.4147,18.4147,63700.0
2009-09-28 13:00:00,27.77,27.79,27.77,27.79,56100.0,18.4147,18.4279,18.4147,18.4279,56100.0
2009-09-28 13:10:00,27.79,27.8,27.78,27.79,39400.0,18.4279,18.4345,18.4213,18.4279,39400.0
2009-09-28 13:20:00,27.79,27.82,27.78,27.82,113100.0,18.4279,18.4478,18.4213,18.4478,113100.0
2009-09-28 13:30:00,27.82,27.83,27.77,27.77,80300.0,18.4478,18.4544,18.4147,18.4147,80300.0
2009-09-28 13:40:00,27.77,27.79,27.75,27.77,317900.0,18.4147,18.4279,18.4014,18.4147,317900.0
2009-09-28 13:50:00,27.78,27.79,27.77,27.77,160800.0,18.4213,18.4279,18.4147,18.4147,160800.0
2009-09-28 14:00:00,27.77,27.8,27.77,27.77,195400.0,18.4147,18.4345,18.4147,18.4147,195400.0
2009-09-28 14:10:00,27.77,27.79,27.76,27.77,159000.0,18.4147,18.4279,18.408,18.4147,159000.0
2009-09-28 14:20:00,27.77,27.82,27.77,27.79,190700.0,18.4147,18.4478,18.4147,18.4279,190700.0
2009-09-28 14:30:00,27.79,27.8,27.76,27.77,128800.0,18.4279,18.4345,18.408,18.4147,128800.0
2009-09-28 14:40:00,27.77,27.8,27.76,27.78,186500.0,18.4147,18.4345,18.408,18.4213,186500.0
2009-09-28 14:50:00,27.77,27.8,27.75,27.78,441900.0,18.4147,18.4345,18.4014,18.4213,441900.0
2009-09-28 15:00:00,27.78,27.82,27.77,27.79,351700.0,18.4213,18.4478,18.4147,18.4279,351700.0
2009-09-28 15:10:00,27.8,27.8,27.76,27.79,427600.0,18.4345,18.4345,18.408,18.4279,427600.0
2009-09-28 15:20:00,27.79,27.8,27.77,27.8,77100.0,18.4279,18.4345,18.4147,18.4345,77100.0
2009-09-28 15:30:00,27.79,27.8,27.71,27.71,173200.0,18.4279,18.4345,18.3749,18.3749,173200.0
2009-09-28 15:40:00,27.71,27.72,27.65,27.66,224400.0,18.3749,18.3815,18.3351,18.3417,224400.0
2009-09-28 15:50:00,27.67,27.71,27.63,27.68,444600.0,18.3483,18.3749,18.3218,18.355,444600.0
2009-09-29 09:30:00,27.43,27.52,27.12,27.25,171100.0,18.3075,18.3676,18.1006,18.1874,171100.0
2009-09-29 09:40:00,27.24,27.29,27.18,27.27,74800.0,18.1807,18.2141,18.1407,18.2007,74800.0
2009-09-29 09:50:00,27.26,27.39,27.26,27.39,149800.0,18.1941,18.2808,18.1941,18.2808,149800.0
2009-09-29 10:00:00,27.38,27.39,27.17,27.22,230800.0,18.2742,18.2808,18.134,18.1674,230800.0
2009-09-29 10:10:00,27.21,27.28,27.13,27.19,78000.0,18.1607,18.2074,18.1073,18.1473,78000.0
2009-09-29 10:20:00,27.2,27.21,27.15,27.2,62200.0,18.154,18.1607,18.1206,18.154,62200.0
2009-09-29 10:30:00,27.2,27.2,27.13,27.16,51000.0,18.154,18.154,18.1073,18.1273,51000.0
2009-09-29 10:40:00,27.16,27.17,27.07,27.08,107600.0,18.1273,18.134,18.0672,18.0739,107600.0
2009-09-29 10:50:00,27.08,27.12,27.06,27.08,62200.0,18.0739,18.1006,18.0606,18.0739,62200.0
2009-09-29 11:00:00,27.07,27.08,27.01,27.01,54700.0,18.0672,18.0739,18.0272,18.0272,54700.0
2009-09-29 11:10:00,27.01,27.03,26.96,26.98,61800.0,18.0272,18.0406,17.9938,18.0072,61800.0
2009-09-29 11:20:00,26.98,26.98,26.94,26.96,73000.0,18.0072,18.0072,17.9805,17.9938,73000.0
2009-09-29 11:30:00,26.97,26.97,26.94,26.95,57400.0,18.0005,18.0005,17.9805,17.9872,57400.0
2009-09-29 11:40:00,26.94,26.97,26.88,26.89,113000.0,17.9805,18.0005,17.9404,17.9471,113000.0
2009-09-29 11:50:00,26.9,26.94,26.89,26.93,32600.0,17.9538,17.9805,17.9471,17.9738,32600.0
2009-09-29 12:00:00,26.94,27.01,26.93,27.0,75200.0,17.9805,18.0272,17.9738,18.0205,75200.0
2009-09-29 12:10:00,27.0,27.05,26.98,27.05,72100.0,18.0205,18.0539,18.0072,18.0539,72100.0
2009-09-29 12:20:00,27.05,27.06,26.99,27.0,40500.0,18.0539,18.0606,18.0139,18.0205,40500.0
2009-09-29 12:30:00,27.01,27.05,27.0,27.01,67900.0,18.0272,18.0539,18.0205,18.0272,67900.0
2009-09-29 12:40:00,27.02,27.02,26.99,26.99,43400.0,18.0339,18.0339,18.0139,18.0139,43400.0
2009-09-29 12:50:00,26.99,27.02,26.99,27.01,52700.0,18.0139,18.0339,18.0139,18.0272,52700.0
2009-09-29 13:00:00,27.02,27.03,27.01,27.02,70000.0,18.0339,18.0406,18.0272,18.0339,70000.0
2009-09-29 13:10:00,27.02,27.03,27.0,27.02,79200.0,18.0339,18.0406,18.0205,18.0339,79200.0
2009-09-29 13:20:00,27.03,27.06,27.02,27.03,97500.0,18.0406,18.0606,18.0339,18.0406,97500.0
2009-09-29 13:30:00,27.02,27.03,26.98,26.99,154500.0,18.0339,18.0406,18.0072,18.0139,154500.0
2009-09-29 13:40:00,27.0,27.0,26.99,26.99,15600.0,18.0205,18.0205,18.0139,18.0139,15600.0
2009-09-29 13:50:00,27.0,27.0,26.97,26.98,59400.0,18.0205,18.0205,18.0005,18.0072,59400.0
2009-09-29 14:00:00,26.98,26.99,26.97,26.99,22000.0,18.0072,18.0139,18.0005,18.0139,22000.0
2009-09-29 14:10:00,26.99,26.99,26.95,26.95,62000.0,18.0139,18.0139,17.9872,17.9872,62000.0
2009-09-29 14:20:00,26.95,26.96,26.9,26.91,136200.0,17.9872,17.9938,17.9538,17.9605,136200.0
2009-09-29 14:30:00,26.92,26.93,26.91,26.92,41000.0,17.9671,17.9738,17.9605,17.9671,41000.0
2009-09-29 14:40:00,26.91,26.92,26.87,26.88,81100.0,17.9605,17.9671,17.9338,17.9404,81100.0
2009-09-29 14:50:00,26.87,26.97,26.87,26.97,113400.0,17.9338,18.0005,17.9338,18.0005,113400.0
2009-09-29 15:00:00,26.97,27.01,26.96,26.96,160000.0,18.0005,18.0272,17.9938,17.9938,160000.0
2009-09-29 15:10:00,26.96,26.97,26.94,26.94,104500.0,17.9938,18.0005,17.9805,17.9805,104500.0
2009-09-29 15:20:00,26.94,26.98,26.94,26.94,115300.0,17.9805,18.0072,17.9805,17.9805,115300.0
2009-09-29 15:30:00,26.94,26.95,26.86,26.9,157800.0,17.9805,17.9872,17.9271,17.9538,157800.0
2009-09-29 15:40:00,26.9,26.91,26.86,26.88,186000.0,17.9538,17.9605,17.9271,17.9404,186000.0
2009-09-29 15:50:00,26.87,26.91,26.87,26.88,501900.0,17.9338,17.9605,17.9338,17.9404,501900.0
2009-09-30 09:30:00,27.03,27.07,26.82,26.97,97800.0,18.0406,18.0672,17.9004,18.0005,97800.0
2009-09-30 09:40:00,26.97,26.97,26.79,26.85,117800.0,18.0005,18.0005,17.8804,17.9204,117800.0
2009-09-30 09:50:00,26.84,26.91,26.76,26.78,110600.0,17.9137,17.9605,17.8603,17.8737,110600.0
2009-09-30 10:00:00,26.77,26.79,26.71,26.75,104300.0,17.867,17.8804,17.827,17.8537,104300.0
2009-09-30 10:10:00,26.75,26.8,26.74,26.76,103700.0,17.8537,17.887,17.847,17.8603,103700.0
2009-09-30 10:20:00,26.76,26.78,26.72,26.73,90000.0,17.8603,17.8737,17.8337,17.8403,90000.0
2009-09-30 10:30:00,26.73,26.77,26.67,26.71,83700.0,17.8403,17.867,17.8003,17.827,83700.0
2009-09-30 10:40:00,26.71,26.74,26.66,26.72,50200.0,17.827,17.847,17.7936,17.8337,50200.0
2009-09-30 10:50:00,26.73,26.75,26.68,26.7,49700.0,17.8403,17.8537,17.807,17.8203,49700.0
2009-09-30 11:00:00,26.7,26.76,26.69,26.69,53500.0,17.8203,17.8603,17.8136,17.8136,53500.0
2009-09-30 11:10:00,26.69,26.71,26.62,26.62,115500.0,17.8136,17.827,17.7669,17.7669,115500.0
2009-09-30 11:20:00,26.63,26.69,26.61,26.69,70800.0,17.7736,17.8136,17.7602,17.8136,70800.0
2009-09-30 11:30:00,26.68,26.69,26.63,26.63,60000.0,17.807,17.8136,17.7736,17.7736,60000.0
2009-09-30 11:40:00,26.62,26.63,26.56,26.59,99800.0,17.7669,17.7736,17.7269,17.7469,99800.0
2009-09-30 11:50:00,26.58,26.67,26.54,26.66,82800.0,17.7402,17.8003,17.7135,17.7936,82800.0
2009-09-30 12:00:00,26.66,26.68,26.58,26.59,87500.0,17.7936,17.807,17.7402,17.7469,87500.0
2009-09-30 12:10:00,26.59,26.68,26.59,26.62,110900.0,17.7469,17.807,17.7469,17.7669,110900.0
2009-09-30 12:20:00,26.62,26.65,26.59,26.6,57100.0,17.7669,17.7869,17.7469,17.7536,57100.0
2009-09-30 12:30:00,26.6,26.7,26.59,26.7,68200.0,17.7536,17.8203,17.7469,17.8203,68200.0
2009-09-30 12:40:00,26.7,26.72,26.69,26.71,104000.0,17.8203,17.8337,17.8136,17.827,104000.0
2009-09-30 12:50:00,26.72,26.74,26.69,26.73,122900.0,17.8337,17.847,17.8136,17.8403,122900.0
2009-09-30 13:00:00,26.74,26.83,26.7,26.76,238200.0,17.847,17.9071,17.8203,17.8603,238200.0
2009-09-30 13:10:00,26.76,26.78,26.75,26.75,66300.0,17.8603,17.8737,17.8537,17.8537,66300.0
2009-09-30 13:20:00,26.76,26.77,26.73,26.77,84300.0,17.8603,17.867,17.8403,17.867,84300.0
2009-09-30 13:30:00,26.76,26.79,26.76,26.76,80700.0,17.8603,17.8804,17.8603,17.8603,80700.0
2009-09-30 13:40:00,26.77,26.78,26.72,26.75,67900.0,17.867,17.8737,17.8337,17.8537,67900.0
2009-09-30 13:50:00,26.76,26.81,26.75,26.8,76000.0,17.8603,17.8937,17.8537,17.887,76000.0
2009-09-30 14:00:00,26.81,26.82,26.76,26.78,76700.0,17.8937,17.9004,17.8603,17.8737,76700.0
2009-09-30 14:10:00,26.79,26.81,26.78,26.8,67300.0,17.8804,17.8937,17.8737,17.887,67300.0
2009-09-30 14:20:00,26.81,26.81,26.78,26.8,40500.0,17.8937,17.8937,17.8737,17.887,40500.0
2009-09-30 14:30:00,26.8,26.86,26.77,26.84,72200.0,17.887,17.9271,17.867,17.9137,72200.0
2009-09-30 14:40:00,26.85,26.86,26.81,26.82,83600.0,17.9204,17.9271,17.8937,17.9004,83600.0
2009-09-30 14:50:00,26.82,26.83,26.75,26.75,84900.0,17.9004,17.9071,17.8537,17.8537,84900.0
2009-09-30 15:00:00,26.75,26.75,26.68,26.69,97600.0,17.8537,17.8537,17.807,17.8136,97600.0
2009-09-30 15:10:00,26.69,26.71,26.6,26.67,135200.0,17.8136,17.827,17.7536,17.8003,135200.0
2009-09-30 15:20:00,26.67,26.7,26.63,26.64,114500.0,17.8003,17.8203,17.7736,17.7803,114500.0
2009-09-30 15:30:00,26.65,26.72,26.64,26.69,163700.0,17.7869,17.8337,17.7803,17.8136,163700.0
2009-09-30 15:40:00,26.69,26.76,26.67,26.76,321400.0,17.8136,17.8603,17.8003,17.8603,321400.0
2009-09-30 15:50:00,26.76,26.81,26.75,26.76,543800.0,17.8603,17.8937,17.8537,17.8603,543800.0
2009-10-01 09:30:00,26.77,26.77,26.59,26.64,105800.0,17.867,17.867,17.7469,17.7803,105800.0
2009-10-01 09:40:00,26.64,26.72,26.59,26.72,158000.0,17.7803,17.8337,17.7469,17.8337,158000.0
2009-10-01 09:50:00,26.72,26.73,26.61,26.66,162500.0,17.8337,17.8403,17.7602,17.7936,162500.0
2009-10-01 10:00:00,26.66,26.68,26.49,26.55,248700.0,17.7936,17.807,17.6801,17.7202,248700.0
2009-10-01 10:10:00,26.54,26.6,26.53,26.59,118200.0,17.7135,17.7536,17.7068,17.7469,118200.0
2009-10-01 10:20:00,26.59,26.6,26.47,26.51,132700.0,17.7469,17.7536,17.6668,17.6935,132700.0
2009-10-01 10:30:00,26.52,26.68,26.49,26.66,182400.0,17.7002,17.807,17.6801,17.7936,182400.0
2009-10-01 10:40:00,26.66,26.7,26.63,26.64,128300.0,17.7936,17.8203,17.7736,17.7803,128300.0
2009-10-01 10:50:00,26.64,26.74,26.62,26.67,229900.0,17.7803,17.847,17.7669,17.8003,229900.0
2009-10-01 11:00:00,26.67,26.67,26.59,26.59,172700.0,17.8003,17.8003,17.7469,17.7469,172700.0
2009-10-01 11:10:00,26.6,26.66,26.59,26.65,110400.0,17.7536,17.7936,17.7469,17.7869,110400.0
2009-10-01 11:20:00,26.64,26.67,26.55,26.58,103600.0,17.7803,17.8003,17.7202,17.7402,103600.0
2009-10-01 11:30:00,26.58,26.63,26.56,26.62,63400.0,17.7402,17.7736,17.7269,17.7669,63400.0
2009-10-01 11:40:00,26.63,26.65,26.59,26.6,42800.0,17.7736,17.7869,17.7469,17.7536,42800.0
2009-10-01 11:50:00,26.6,26.61,26.54,26.55,65900.0,17.7536,17.7602,17.7135,17.7202,65900.0
2009-10-01 12:00:00,26.55,26.55,26.51,26.52,63500.0,17.7202,17.7202,17.6935,17.7002,63500.0
2009-10-01 12:10:00,26.53,26.56,26.51,26.53,74800.0,17.7068,17.7269,17.6935,17.7068,74800.0
2009-10-01 12:20:00,26.53,26.55,26.5,26.51,63700.0,17.7068,17.7202,17.6868,17.6935,63700.0
2009-10-01 12:30:00,26.51,26.54,26.5,26.53,34700.0,17.6935,17.7135,17.6868,17.7068,34700.0
2009-10-01 12:40:00,26.53,26.54,26.5,26.54,54500.0,17.7068,17.7135,17.6868,17.7135,54500.0
2009-10-01 12:50:00,26.54,26.55,26.5,26.54,60500.0,17.7135,17.7202,17.6868,17.7135,60500.0
2009-10-01 13:00:00,26.55,26.55,26.51,26.51,55600.0,17.7202,17.7202,17.6935,17.6935,55600.0
2009-10-01 13:10:00,26.51,26.51,26.44,26.44,75400.0,17.6935,17.6935,17.6468,17.6468,75400.0
2009-10-01 13:20:00,26.44,26.48,26.41,26.44,135600.0,17.6468,17.6735,17.6267,17.6468,135600.0
2009-10-01 13:30:00,26.45,26.52,26.42,26.52,194300.0,17.6534,17.7002,17.6334,17.7002,194300.0
2009-10-01 13:40:00,26.52,26.63,26.52,26.6,197400.0,17.7002,17.7736,17.7002,17.7536,197400.0
2009-10-01 13:50:00,26.6,26.6,26.56,26.6,64500.0,17.7536,17.7536,17.7269,17.7536,64500.0
2009-10-01 14:00:00,26.6,26.62,26.56,26.6,109800.0,17.7536,17.7669,17.7269,17.7536,109800.0
2009-10-01 14:10:00,26.61,26.61,26.56,26.59,86600.0,17.7602,17.7602,17.7269,17.7469,86600.0
2009-10-01 14:20:00,26.59,26.69,26.58,26.68,177100.0,17.7469,17.8136,17.7402,17.807,177100.0
2009-10-01 14:30:00,26.68,26.69,26.62,26.65,133200.0,17.807,17.8136,17.7669,17.7869,133200.0
2009-10-01 14:40:00,26.64,26.64,26.59,26.61,75500.0,17.7803,17.7803,17.7469,17.7602,75500.0
2009-10-01 14:50:00,26.61,26.63,26.58,26.58,68400.0,17.7602,17.7736,17.7402,17.7402,68400.0
2009-10-01 15:00:00,26.58,26.61,26.56,26.57,86000.0,17.7402,17.7602,17.7269,17.7335,86000.0
2009-10-01 15:10:00,26.57,26.64,26.56,26.64,86000.0,17.7335,17.7803,17.7269,17.7803,86000.0
2009-10-01 15:20:00,26.64,26.64,26.59,26.61,91700.0,17.7803,17.7803,17.7469,17.7602,91700.0
2009-10-01 15:30:00,26.62,26.65,26.59,26.59,117700.0,17.7669,17.7869,17.7469,17.7469,117700.0
2009-10-01 15:40:00,26.59,26.6,26.55,26.58,216300.0,17.7469,17.7536,17.7202,17.7402,216300.0
2009-10-01 15:50:00,26.58,26.58,26.46,26.46,414600.0,17.7402,17.7402,17.6601,17.6601,414600.0
2009-10-02 09:30:00,26.26,26.33,25.99,26.01,164900.0,17.5266,17.5734,17.3464,17.3598,164900.0
2009-10-02 09:40:00,26.0,26.06,25.97,26.02,60300.0,17.3531,17.3931,17.3331,17.3665,60300.0
2009-10-02 09:50:00,26.02,26.2,26.0,26.16,127200.0,17.3665,17.4866,17.3531,17.4599,127200.0
2009-10-02 10:00:00,26.14,26.24,26.11,26.22,170700.0,17.4465,17.5133,17.4265,17.4999,170700.0
2009-10-02 10:10:00,26.22,26.25,26.14,26.2,200500.0,17.4999,17.52,17.4465,17.4866,200500.0
2009-10-02 10:20:00,26.2,26.25,26.19,26.25,96900.0,17.4866,17.52,17.4799,17.52,96900.0
2009-10-02 10:30:00,26.24,26.28,26.2,26.28,264100.0,17.5133,17.54,17.4866,17.54,264100.0
2009-10-02 10:40:00,26.27,26.46,26.27,26.45,271500.0,17.5333,17.6601,17.5333,17.6534,271500.0
2009-10-02 10:50:00,26.44,26.57,26.44,26.5,167000.0,17.6468,17.7335,17.6468,17.6868,167000.0
2009-10-02 11:00:00,26.5,26.51,26.38,26.38,184200.0,17.6868,17.6935,17.6067,17.6067,184200.0
2009-10-02 11:10:00,26.38,26.43,26.36,26.4,60700.0,17.6067,17.6401,17.5934,17.6201,60700.0
2009-10-02 11:20:00,26.39,26.43,26.38,26.39,42700.0,17.6134,17.6401,17.6067,17.6134,42700.0
2009-10-02 11:30:00,26.39,26.43,26.28,26.36,280000.0,17.6134,17.6401,17.54,17.5934,280000.0
2009-10-02 11:40:00,26.36,26.36,26.3,26.36,85900.0,17.5934,17.5934,17.5533,17.5934,85900.0
2009-10-02 11:50:00,26.36,26.37,26.29,26.3,83300.0,17.5934,17.6001,17.5467,17.5533,83300.0
2009-10-02 12:00:00,26.3,26.32,26.27,26.28,48500.0,17.5533,17.5667,17.5333,17.54,48500.0
2009-10-02 12:10:00,26.28,26.34,26.27,26.3,53700.0,17.54,17.58,17.5333,17.5533,53700.0
2009-10-02 12:20:00,26.29,26.34,26.27,26.34,47800.0,17.5467,17.58,17.5333,17.58,47800.0
2009-10-02 12:30:00,26.34,26.4,26.34,26.4,85100.0,17.58,17.6201,17.58,17.6201,85100.0
2009-10-02 12:40:00,26.4,26.46,26.4,26.42,78300.0,17.6201,17.6601,17.6201,17.6334,78300.0
2009-10-02 12:50:00,26.43,26.48,26.41,26.48,139400.0,17.6401,17.6735,17.6267,17.6735,139400.0
2009-10-02 13:00:00,26.48,26.52,26.44,26.45,61800.0,17.6735,17.7002,17.6468,17.6534,61800.0
2009-10-02 13:10:00,26.45,26.48,26.44,26.46,136600.0,17.6534,17.6735,17.6468,17.6601,136600.0
2009-10-02 13:20:00,26.46,26.48,26.45,26.46,64400.0,17.6601,17.6735,17.6534,17.6601,64400.0
2009-10-02 13:30:00,26.46,26.48,26.45,26.46,30700.0,17.6601,17.6735,17.6534,17.6601,30700.0
2009-10-02 13:40:00,26.46,26.47,26.44,26.46,136800.0,17.6601,17.6668,17.6468,17.6601,136800.0
2009-10-02 13:50:00,26.47,26.47,26.41,26.41,81400.0,17.6668,17.6668,17.6267,17.6267,81400.0
2009-10-02 14:00:00,26.41,26.42,26.39,26.41,29500.0,17.6267,17.6334,17.6134,17.6267,29500.0
2009-10-02 14:10:00,26.41,26.41,26.39,26.41,20400.0,17.6267,17.6267,17.6134,17.6267,20400.0
2009-10-02 14:20:00,26.41,26.41,26.35,26.35,53900.0,17.6267,17.6267,17.5867,17.5867,53900.0
2009-10-02 14:30:00,26.36,26.37,26.35,26.36,41000.0,17.5934,17.6001,17.5867,17.5934,41000.0
2009-10-02 14:40:00,26.36,26.41,26.33,26.4,101200.0,17.5934,17.6267,17.5734,17.6201,101200.0
2009-10-02 14:50:00,26.4,26.43,26.4,26.41,43500.0,17.6201,17.6401,17.6201,17.6267,43500.0
2009-10-02 15:00:00,26.41,26.41,26.39,26.4,64200.0,17.6267,17.6267,17.6134,17.6201,64200.0
2009-10-02 15:10:00,26.4,26.41,26.38,26.39,70700.0,17.6201,17.6267,17.6067,17.6134,70700.0
2009-10-02 15:20:00,26.38,26.39,26.38,26.39,27300.0,17.6067,17.6134,17.6067,17.6134,27300.0
2009-10-02 15:30:00,26.38,26.41,26.31,26.31,134200.0,17.6067,17.6267,17.56,17.56,134200.0
2009-10-02 15:40:00,26.31,26.31,26.29,26.3,106500.0,17.56,17.56,17.5467,17.5533,106500.0
2009-10-02 15:50:00,26.3,26.31,26.24,26.25,362200.0,17.5533,17.56,17.5133,17.52,362200.0
2009-10-05 09:30:00,26.28,26.44,26.1,26.11,96900.0,17.54,17.6468,17.4198,17.4265,96900.0
2009-10-05 09:40:00,26.12,26.31,26.12,26.26,109200.0,17.4332,17.56,17.4332,17.5266,109200.0
2009-10-05 09:50:00,26.24,26.35,26.24,26.3,53500.0,17.5133,17.5867,17.5133,17.5533,53500.0
2009-10-05 10:00:00,26.3,26.33,26.21,26.25,109100.0,17.5533,17.5734,17.4933,17.52,109100.0
2009-10-05 10:10:00,26.25,26.29,26.23,26.26,92400.0,17.52,17.5467,17.5066,17.5266,92400.0
2009-10-05 10:20:00,26.27,26.32,26.26,26.28,48700.0,17.5333,17.5667,17.5266,17.54,48700.0
2009-10-05 10:30:00,26.28,26.3,26.27,26.28,60000.0,17.54,17.5533,17.5333,17.54,60000.0
2009-10-05 10:40:00,26.29,26.32,26.26,26.28,192100.0,17.5467,17.5667,17.5266,17.54,192100.0
2009-10-05 10:50:00,26.28,26.29,26.24,26.27,69700.0,17.54,17.5467,17.5133,17.5333,69700.0
2009-10-05 11:00:00,26.28,26.29,26.18,26.19,103600.0,17.54,17.5467,17.4732,17.4799,103600.0
2009-10-05 11:10:00,26.19,26.26,26.19,26.25,51100.0,17.4799,17.5266,17.4799,17.52,51100.0
2009-10-05 11:20:00,26.25,26.25,26.22,26.22,39400.0,17.52,17.52,17.4999,17.4999,39400.0
2009-10-05 11:30:00,26.23,26.24,26.18,26.18,32600.0,17.5066,17.5133,17.4732,17.4732,32600.0
2009-10-05 11:40:00,26.19,26.25,26.18,26.25,29700.0,17.4799,17.52,17.4732,17.52,29700.0
2009-10-05 11:50:00,26.25,26.25,26.24,26.25,113900.0,17.52,17.52,17.5133,17.52,113900.0
2009-10-05 12:00:00,26.25,26.25,26.24,26.24,42900.0,17.52,17.52,17.5133,17.5133,42900.0
2009-10-05 12:10:00,26.24,26.25,26.24,26.25,13200.0,17.5133,17.52,17.5133,17.52,13200.0
2009-10-05 12:20:00,26.25,26.25,26.21,26.23,40800.0,17.52,17.52,17.4933,17.5066,40800.0
2009-10-05 12:30:00,26.22,26.25,26.21,26.24,31000.0,17.4999,17.52,17.4933,17.5133,31000.0
2009-10-05 12:40:00,26.24,26.25,26.23,26.24,33200.0,17.5133,17.52,17.5066,17.5133,33200.0
2009-10-05 12:50:00,26.24,26.25,26.23,26.24,24400.0,17.5133,17.52,17.5066,17.5133,24400.0
2009-10-05 13:00:00,26.24,26.24,26.23,26.24,20300.0,17.5133,17.5133,17.5066,17.5133,20300.0
2009-10-05 13:10:00,26.23,26.24,26.23,26.24,16600.0,17.5066,17.5133,17.5066,17.5133,16600.0
2009-10-05 13:20:00,26.23,26.24,26.18,26.2,58200.0,17.5066,17.5133,17.4732,17.4866,58200.0
2009-10-05 13:30:00,26.19,26.25,26.19,26.25,59100.0,17.4799,17.52,17.4799,17.52,59100.0
2009-10-05 13:40:00,26.25,26.25,26.24,26.25,26700.0,17.52,17.52,17.5133,17.52,26700.0
2009-10-05 13:50:00,26.25,26.28,26.24,26.27,104000.0,17.52,17.54,17.5133,17.5333,104000.0
2009-10-05 14:00:00,26.27,26.29,26.24,26.24,71000.0,17.5333,17.5467,17.5133,17.5133,71000.0
2009-10-05 14:10:00,26.25,26.25,26.24,26.25,18300.0,17.52,17.52,17.5133,17.52,18300.0
2009-10-05 14:20:00,26.25,26.26,26.24,26.26,48200.0,17.52,17.5266,17.5133,17.5266,48200.0
2009-10-05 14:30:00,26.26,26.28,26.25,26.25,76300.0,17.5266,17.54,17.52,17.52,76300.0
2009-10-05 14:40:00,26.26,26.28,26.24,26.27,96600.0,17.5266,17.54,17.5133,17.5333,96600.0
2009-10-05 14:50:00,26.26,26.32,26.24,26.29,160100.0,17.5266,17.5667,17.5133,17.5467,160100.0
2009-10-05 15:00:00,26.3,26.3,26.23,26.25,154100.0,17.5533,17.5533,17.5066,17.52,154100.0
2009-10-05 15:10:00,26.25,26.3,26.25,26.3,80700.0,17.52,17.5533,17.52,17.5533,80700.0
2009-10-05 15:20:00,26.29,26.32,26.28,26.32,100300.0,17.5467,17.5667,17.54,17.5667,100300.0
2009-10-05 15:30:00,26.32,26.33,26.28,26.29,179000.0,17.5667,17.5734,17.54,17.5467,179000.0
2009-10-05 15:40:00,26.28,26.29,26.26,26.26,156000.0,17.54,17.5467,17.5266,17.5266,156000.0
2009-10-05 15:50:00,26.27,26.27,26.21,26.23,344100.0,17.5333,17.5333,17.4933,17.5066,344100.0
2009-10-06 09:30:00,26.4,26.4,26.15,26.22,72900.0,17.6201,17.6201,17.4532,17.4999,72900.0
2009-10-06 09:40:00,26.22,26.45,26.22,26.44,102200.0,17.4999,17.6534,17.4999,17.6468,102200.0
2009-10-06 09:50:00,26.44,26.55,26.43,26.45,114700.0,17.6468,17.7202,17.6401,17.6534,114700.0
2009-10-06 10:00:00,26.44,26.49,26.44,26.46,154000.0,17.6468,17.6801,17.6468,17.6601,154000.0
2009-10-06 10:10:00,26.47,26.54,26.46,26.5,71300.0,17.6668,17.7135,17.6601,17.6868,71300.0
2009-10-06 10:20:00,26.51,26.57,26.49,26.54,268400.0,17.6935,17.7335,17.6801,17.7135,268400.0
2009-10-06 10:30:00,26.54,26.55,26.52,26.54,117600.0,17.7135,17.7202,17.7002,17.7135,117600.0
2009-10-06 10:40:00,26.55,26.55,26.47,26.49,352800.0,17.7202,17.7202,17.6668,17.6801,352800.0
2009-10-06 10:50:00,26.49,26.5,26.43,26.44,225800.0,17.6801,17.6868,17.6401,17.6468,225800.0
2009-10-06 11:00:00,26.45,26.59,26.45,26.53,325200.0,17.6534,17.7469,17.6534,17.7068,325200.0
2009-10-06 11:10:00,26.52,26.62,26.51,26.53,312200.0,17.7002,17.7669,17.6935,17.7068,312200.0
2009-10-06 11:20:00,26.54,26.57,26.52,26.52,131500.0,17.7135,17.7335,17.7002,17.7002,131500.0
2009-10-06 11:30:00,26.53,26.58,26.52,26.54,140600.0,17.7068,17.7402,17.7002,17.7135,140600.0
2009-10-06 11:40:00,26.53,26.59,26.51,26.57,92100.0,17.7068,17.7469,17.6935,17.7335,92100.0
2009-10-06 11:50:00,26.56,26.61,26.54,26.58,191900.0,17.7269,17.7602,17.7135,17.7402,191900.0
2009-10-06 12:00:00,26.58,26.59,26.56,26.59,75900.0,17.7402,17.7469,17.7269,17.7469,75900.0
2009-10-06 12:10:00,26.59,26.61,26.56,26.58,93100.0,17.7469,17.7602,17.7269,17.7402,93100.0
2009-10-06 12:20:00,26.57,26.58,26.5,26.5,73300.0,17.7335,17.7402,17.6868,17.6868,73300.0
2009-10-06 12:30:00,26.5,26.55,26.5,26.55,52800.0,17.6868,17.7202,17.6868,17.7202,52800.0
2009-10-06 12:40:00,26.54,26.57,26.54,26.56,35600.0,17.7135,17.7335,17.7135,17.7269,35600.0
2009-10-06 12:50:00,26.55,26.58,26.54,26.55,46000.0,17.7202,17.7402,17.7135,17.7202,46000.0
2009-10-06 13:00:00,26.55,26.6,26.53,26.56,81100.0,17.7202,17.7536,17.7068,17.7269,81100.0
2009-10-06 13:10:00,26.56,26.58,26.55,26.58,75500.0,17.7269,17.7402,17.7202,17.7402,75500.0
2009-10-06 13:20:00,26.58,26.6,26.57,26.59,179100.0,17.7402,17.7536,17.7335,17.7469,179100.0
2009-10-06 13:30:00,26.58,26.61,26.58,26.6,97200.0,17.7402,17.7602,17.7402,17.7536,97200.0
2009-10-06 13:40:00,26.59,26.62,26.57,26.57,98600.0,17.7469,17.7669,17.7335,17.7335,98600.0
2009-10-06 13:50:00,26.58,26.62,26.57,26.61,79900.0,17.7402,17.7669,17.7335,17.7602,79900.0
2009-10-06 14:00:00,26.61,26.62,26.59,26.59,175200.0,17.7602,17.7669,17.7469,17.7469,175200.0
2009-10-06 14:10:00,26.59,26.62,26.59,26.61,75700.0,17.7469,17.7669,17.7469,17.7602,75700.0
2009-10-06 14:20:00,26.61,26.61,26.52,26.54,149600.0,17.7602,17.7602,17.7002,17.7135,149600.0
2009-10-06 14:30:00,26.54,26.59,26.53,26.57,76000.0,17.7135,17.7469,17.7068,17.7335,76000.0
2009-10-06 14:40:00,26.57,26.59,26.54,26.57,145800.0,17.7335,17.7469,17.7135,17.7335,145800.0
2009-10-06 14:50:00,26.57,26.62,26.56,26.62,305900.0,17.7335,17.7669,17.7269,17.7669,305900.0
2009-10-06 15:00:00,26.62,26.69,26.61,26.66,456200.0,17.7669,17.8136,17.7602,17.7936,456200.0
2009-10-06 15:10:00,26.67,26.67,26.63,26.64,290300.0,17.8003,17.8003,17.7736,17.7803,290300.0
2009-10-06 15:20:00,26.64,26.65,26.63,26.64,329400.0,17.7803,17.7869,17.7736,17.7803,329400.0
2009-10-06 15:30:00,26.64,26.66,26.63,26.64,148100.0,17.7803,17.7936,17.7736,17.7803,148100.0
2009-10-06 15:40:00,26.63,26.67,26.62,26.64,697100.0,17.7736,17.8003,17.7669,17.7803,697100.0
2009-10-06 15:50:00,26.64,26.73,26.61,26.7,1395000.0,17.7803,17.8403,17.7602,17.8203,1395000.0
2009-10-07 09:30:00,26.72,26.74,26.56,26.69,94700.0,17.8337,17.847,17.7269,17.8136,94700.0
2009-10-07 09:40:00,26.69,26.75,26.69,26.72,151700.0,17.8136,17.8537,17.8136,17.8337,151700.0
2009-10-07 09:50:00,26.71,26.72,26.63,26.67,70700.0,17.827,17.8337,17.7736,17.8003,70700.0
2009-10-07 10:00:00,26.67,26.74,26.63,26.73,75300.0,17.8003,17.847,17.7736,17.8403,75300.0
2009-10-07 10:10:00,26.73,26.75,26.67,26.67,87500.0,17.8403,17.8537,17.8003,17.8003,87500.0
2009-10-07 10:20:00,26.66,26.7,26.63,26.7,69300.0,17.7936,17.8203,17.7736,17.8203,69300.0
2009-10-07 10:30:00,26.69,26.71,26.64,26.69,80900.0,17.8136,17.827,17.7803,17.8136,80900.0
2009-10-07 10:40:00,26.69,26.69,26.64,26.66,46400.0,17.8136,17.8136,17.7803,17.7936,46400.0
2009-10-07 10:50:00,26.66,26.72,26.64,26.72,55800.0,17.7936,17.8337,17.7803,17.8337,55800.0
2009-10-07 11:00:00,26.72,26.74,26.68,26.68,73200.0,17.8337,17.847,17.807,17.807,73200.0
2009-10-07 11:10:00,26.68,26.7,26.65,26.67,40800.0,17.807,17.8203,17.7869,17.8003,40800.0
2009-10-07 11:20:00,26.66,26.68,26.63,26.68,53700.0,17.7936,17.807,17.7736,17.807,53700.0
2009-10-07 11:30:00,26.68,26.68,26.61,26.65,71200.0,17.807,17.807,17.7602,17.7869,71200.0
2009-10-07 11:40:00,26.65,26.7,26.63,26.7,56500.0,17.7869,17.8203,17.7736,17.8203,56500.0
2009-10-07 11:50:00,26.7,26.7,26.64,26.64,198500.0,17.8203,17.8203,17.7803,17.7803,198500.0
2009-10-07 12:00:00,26.65,26.7,26.64,26.7,39300.0,17.7869,17.8203,17.7803,17.8203,39300.0
2009-10-07 12:10:00,26.69,26.7,26.66,26.69,35100.0,17.8136,17.8203,17.7936,17.8136,35100.0
2009-10-07 12:20:00,26.7,26.7,26.67,26.69,35800.0,17.8203,17.8203,17.8003,17.8136,35800.0
2009-10-07 12:30:00,26.68,26.7,26.67,26.68,60000.0,17.807,17.8203,17.8003,17.807,60000.0
2009-10-07 12:40:00,26.68,26.68,26.67,26.68,27500.0,17.807,17.807,17.8003,17.807,27500.0
2009-10-07 12:50:00,26.67,26.7,26.66,26.67,113300.0,17.8003,17.8203,17.7936,17.8003,113300.0
2009-10-07 13:00:00,26.67,26.68,26.63,26.64,78000.0,17.8003,17.807,17.7736,17.7803,78000.0
2009-10-07 13:10:00,26.64,26.65,26.63,26.65,12400.0,17.7803,17.7869,17.7736,17.7869,12400.0
2009-10-07 13:20:00,26.65,26.65,26.61,26.64,38000.0,17.7869,17.7869,17.7602,17.7803,38000.0
2009-10-07 13:30:00,26.63,26.66,26.62,26.63,43200.0,17.7736,17.7936,17.7669,17.7736,43200.0
2009-10-07 13:40:00,26.63,26.63,26.61,26.62,13000.0,17.7736,17.7736,17.7602,17.7669,13000.0
2009-10-07 13:50:00,26.61,26.65,26.59,26.64,143200.0,17.7602,17.7869,17.7469,17.7803,143200.0
2009-10-07 14:00:00,26.65,26.65,26.6,26.61,27900.0,17.7869,17.7869,17.7536,17.7602,27900.0
2009-10-07 14:10:00,26.62,26.7,26.61,26.7,71900.0,17.7669,17.8203,17.7602,17.8203,71900.0
2009-10-07 14:20:00,26.7,26.7,26.67,26.67,65000.0,17.8203,17.8203,17.8003,17.8003,65000.0
2009-10-07 14:30:00,26.67,26.7,26.67,26.68,45400.0,17.8003,17.8203,17.8003,17.807,45400.0
2009-10-07 14:40:00,26.69,26.7,26.68,26.69,63000.0,17.8136,17.8203,17.807,17.8136,63000.0
2009-10-07 14:50:00,26.69,26.7,26.67,26.67,39500.0,17.8136,17.8203,17.8003,17.8003,39500.0
2009-10-07 15:00:00,26.67,26.68,26.66,26.66,63900.0,17.8003,17.807,17.7936,17.7936,63900.0
2009-10-07 15:10:00,26.66,26.68,26.65,26.65,323800.0,17.7936,17.807,17.7869,17.7869,323800.0
2009-10-07 15:20:00,26.65,26.68,26.65,26.68,123800.0,17.7869,17.807,17.7869,17.807,123800.0
2009-10-07 15:30:00,26.67,26.72,26.67,26.7,322300.0,17.8003,17.8337,17.8003,17.8203,322300.0
2009-10-07 15:40:00,26.7,26.73,26.69,26.7,292500.0,17.8203,17.8403,17.8136,17.8203,292500.0
2009-10-07 15:50:00,26.7,26.77,26.7,26.75,581800.0,17.8203,17.867,17.8203,17.8537,581800.0
2009-10-08 09:30:00,26.95,27.0,26.77,27.0,59100.0,17.9872,18.0205,17.867,18.0205,59100.0
2009-10-08 09:40:00,26.99,27.02,26.94,27.0,48200.0,18.0139,18.0339,17.9805,18.0205,48200.0
2009-10-08 09:50:00,27.0,27.08,26.95,26.95,123400.0,18.0205,18.0739,17.9872,17.9872,123400.0
2009-10-08 10:00:00,26.95,26.97,26.92,26.95,33200.0,17.9872,18.0005,17.9671,17.9872,33200.0
2009-10-08 10:10:00,26.95,27.04,26.94,27.0,86700.0,17.9872,18.0472,17.9805,18.0205,86700.0
2009-10-08 10:20:00,27.0,27.03,26.92,27.0,65500.0,18.0205,18.0406,17.9671,18.0205,65500.0
2009-10-08 10:30:00,27.0,27.09,26.99,27.07,152700.0,18.0205,18.0806,18.0139,18.0672,152700.0
2009-10-08 10:40:00,27.06,27.06,27.03,27.05,57100.0,18.0606,18.0606,18.0406,18.0539,57100.0
2009-10-08 10:50:00,27.05,27.08,27.04,27.08,630300.0,18.0539,18.0739,18.0472,18.0739,630300.0
2009-10-08 11:00:00,27.08,27.08,27.01,27.08,65600.0,18.0739,18.0739,18.0272,18.0739,65600.0
2009-10-08 11:10:00,27.08,27.11,27.03,27.08,55200.0,18.0739,18.0939,18.0406,18.0739,55200.0
2009-10-08 11:20:00,27.08,27.11,27.06,27.07,106800.0,18.0739,18.0939,18.0606,18.0672,106800.0
2009-10-08 11:30:00,27.07,27.1,27.07,27.08,21500.0,18.0672,18.0873,18.0672,18.0739,21500.0
2009-10-08 11:40:00,27.08,27.11,27.08,27.1,152300.0,18.0739,18.0939,18.0739,18.0873,152300.0
2009-10-08 11:50:00,27.1,27.11,27.09,27.09,68000.0,18.0873,18.0939,18.0806,18.0806,68000.0
2009-10-08 12:00:00,27.09,27.11,27.09,27.1,101900.0,18.0806,18.0939,18.0806,18.0873,101900.0
2009-10-08 12:10:00,27.1,27.16,27.1,27.16,58400.0,18.0873,18.1273,18.0873,18.1273,58400.0
2009-10-08 12:20:00,27.15,27.16,27.1,27.1,45800.0,18.1206,18.1273,18.0873,18.0873,45800.0
2009-10-08 12:30:00,27.1,27.12,27.1,27.11,44100.0,18.0873,18.1006,18.0873,18.0939,44100.0
2009-10-08 12:40:00,27.11,27.14,27.1,27.13,46700.0,18.0939,18.114,18.0873,18.1073,46700.0
2009-10-08 12:50:00,27.12,27.14,27.12,27.13,24400.0,18.1006,18.114,18.1006,18.1073,24400.0
2009-10-08 13:00:00,27.13,27.14,27.11,27.14,48600.0,18.1073,18.114,18.0939,18.114,48600.0
2009-10-08 13:10:00,27.13,27.14,27.1,27.11,174100.0,18.1073,18.114,18.0873,18.0939,174100.0
2009-10-08 13:20:00,27.1,27.19,27.1,27.16,103000.0,18.0873,18.1473,18.0873,18.1273,103000.0
2009-10-08 13:30:00,27.16,27.17,27.11,27.13,62000.0,18.1273,18.134,18.0939,18.1073,62000.0
2009-10-08 13:40:00,27.14,27.16,27.1,27.1,45300.0,18.114,18.1273,18.0873,18.0873,45300.0
2009-10-08 13:50:00,27.1,27.15,27.1,27.14,39900.0,18.0873,18.1206,18.0873,18.114,39900.0
2009-10-08 14:00:00,27.15,27.15,27.14,27.14,31200.0,18.1206,18.1206,18.114,18.114,31200.0
2009-10-08 14:10:00,27.14,27.15,27.13,27.14,34800.0,18.114,18.1206,18.1073,18.114,34800.0
2009-10-08 14:20:00,27.14,27.16,27.13,27.14,116900.0,18.114,18.1273,18.1073,18.114,116900.0
2009-10-08 14:30:00,27.15,27.17,27.13,27.16,106200.0,18.1206,18.134,18.1073,18.1273,106200.0
2009-10-08 14:40:00,27.15,27.17,27.14,27.17,64200.0,18.1206,18.134,18.114,18.134,64200.0
2009-10-08 14:50:00,27.17,27.17,27.15,27.16,29800.0,18.134,18.134,18.1206,18.1273,29800.0
2009-10-08 15:00:00,27.15,27.23,27.15,27.23,81600.0,18.1206,18.174,18.1206,18.174,81600.0
2009-10-08 15:10:00,27.22,27.23,27.17,27.2,220800.0,18.1674,18.174,18.134,18.154,220800.0
2009-10-08 15:20:00,27.2,27.21,27.18,27.2,188400.0,18.154,18.1607,18.1407,18.154,188400.0
2009-10-08 15:30:00,27.21,27.21,27.19,27.2,218300.0,18.1607,18.1607,18.1473,18.154,218300.0
2009-10-08 15:40:00,27.2,27.21,27.2,27.2,95300.0,18.154,18.1607,18.154,18.154,95300.0
2009-10-08 15:50:00,27.2,27.21,27.2,27.21,468600.0,18.154,18.1607,18.154,18.1607,468600.0
2009-10-09 09:30:00,27.16,27.3,27.1,27.25,125200.0,18.1273,18.2208,18.0873,18.1874,125200.0
2009-10-09 09:40:00,27.25,27.27,27.16,27.16,123400.0,18.1874,18.2007,18.1273,18.1273,123400.0
2009-10-09 09:50:00,27.17,27.2,27.12,27.16,55700.0,18.134,18.154,18.1006,18.1273,55700.0
2009-10-09 10:00:00,27.18,27.18,27.14,27.15,50100.0,18.1407,18.1407,18.114,18.1206,50100.0
2009-10-09 10:10:00,27.15,27.19,27.14,27.17,96700.0,18.1206,18.1473,18.114,18.134,96700.0
2009-10-09 10:20:00,27.16,27.17,27.13,27.16,43600.0,18.1273,18.134,18.1073,18.1273,43600.0
2009-10-09 10:30:00,27.16,27.18,27.14,27.15,29000.0,18.1273,18.1407,18.114,18.1206,29000.0
2009-10-09 10:40:00,27.14,27.17,27.14,27.15,23600.0,18.114,18.134,18.114,18.1206,23600.0
2009-10-09 10:50:00,27.15,27.2,27.14,27.16,122200.0,18.1206,18.154,18.114,18.1273,122200.0
2009-10-09 11:00:00,27.16,27.17,27.15,27.16,23000.0,18.1273,18.134,18.1206,18.1273,23000.0
2009-10-09 11:10:00,27.16,27.2,27.15,27.18,84900.0,18.1273,18.154,18.1206,18.1407,84900.0
2009-10-09 11:20:00,27.18,27.2,27.17,27.17,39700.0,18.1407,18.154,18.134,18.134,39700.0
2009-10-09 11:30:00,27.17,27.19,27.16,27.18,40500.0,18.134,18.1473,18.1273,18.1407,40500.0
2009-10-09 11:40:00,27.18,27.19,27.18,27.19,78400.0,18.1407,18.1473,18.1407,18.1473,78400.0
2009-10-09 11:50:00,27.19,27.2,27.13,27.14,51600.0,18.1473,18.154,18.1073,18.114,51600.0
2009-10-09 12:00:00,27.14,27.14,27.1,27.1,33800.0,18.114,18.114,18.0873,18.0873,33800.0
2009-10-09 12:10:00,27.1,27.12,27.09,27.12,38900.0,18.0873,18.1006,18.0806,18.1006,38900.0
2009-10-09 12:20:00,27.12,27.19,27.11,27.19,18400.0,18.1006,18.1473,18.0939,18.1473,18400.0
2009-10-09 12:30:00,27.19,27.2,27.18,27.2,43600.0,18.1473,18.154,18.1407,18.154,43600.0
2009-10-09 12:40:00,27.2,27.22,27.19,27.2,33500.0,18.154,18.1674,18.1473,18.154,33500.0
2009-10-09 12:50:00,27.2,27.21,27.19,27.2,23400.0,18.154,18.1607,18.1473,18.154,23400.0
2009-10-09 13:00:00,27.19,27.2,27.18,27.19,16300.0,18.1473,18.154,18.1407,18.1473,16300.0
2009-10-09 13:10:00,27.18,27.24,27.18,27.23,47100.0,18.1407,18.1807,18.1407,18.174,47100.0
2009-10-09 13:20:00,27.23,27.23,27.19,27.2,157800.0,18.174,18.174,18.1473,18.154,157800.0
2009-10-09 13:30:00,27.19,27.2,27.19,27.2,10000.0,18.1473,18.154,18.1473,18.154,10000.0
2009-10-09 13:40:00,27.2,27.2,27.19,27.19,25300.0,18.154,18.154,18.1473,18.1473,25300.0
2009-10-09 13:50:00,27.2,27.23,27.19,27.22,59000.0,18.154,18.174,18.1473,18.1674,59000.0
2009-10-09 14:00:00,27.22,27.24,27.21,27.22,63900.0,18.1674,18.1807,18.1607,18.1674,63900.0
2009-10-09 14:10:00,27.21,27.21,27.18,27.2,27800.0,18.1607,18.1607,18.1407,18.154,27800.0
2009-10-09 14:20:00,27.2,27.21,27.2,27.2,19200.0,18.154,18.1607,18.154,18.154,19200.0
2009-10-09 14:30:00,27.21,27.22,27.2,27.22,30700.0,18.1607,18.1674,18.154,18.1674,30700.0
2009-10-09 14:40:00,27.22,27.24,27.21,27.22,138000.0,18.1674,18.1807,18.1607,18.1674,138000.0
2009-10-09 14:50:00,27.23,27.24,27.21,27.23,68000.0,18.174,18.1807,18.1607,18.174,68000.0
2009-10-09 15:00:00,27.23,27.24,27.22,27.23,137700.0,18.174,18.1807,18.1674,18.174,137700.0
2009-10-09 15:10:00,27.23,27.24,27.22,27.23,88100.0,18.174,18.1807,18.1674,18.174,88100.0
2009-10-09 15:20:00,27.23,27.25,27.22,27.25,60800.0,18.174,18.1874,18.1674,18.1874,60800.0
2009-10-09 15:30:00,27.24,27.28,27.24,27.25,223600.0,18.1807,18.2074,18.1807,18.1874,223600.0
2009-10-09 15:40:00,27.25,27.27,27.24,27.26,124200.0,18.1874,18.2007,18.1807,18.1941,124200.0
2009-10-09 15:50:00,27.26,27.31,27.25,27.3,680500.0,18.1941,18.2274,18.1874,18.2208,680500.0
2009-10-12 09:30:00,27.43,27.43,27.12,27.19,81300.0,18.3075,18.3075,18.1006,18.1473,81300.0
2009-10-12 09:40:00,27.2,27.28,27.19,27.23,64100.0,18.154,18.2074,18.1473,18.174,64100.0
2009-10-12 09:50:00,27.23,27.24,27.16,27.16,75100.0,18.174,18.1807,18.1273,18.1273,75100.0
2009-10-12 10:00:00,27.16,27.21,27.15,27.15,79400.0,18.1273,18.1607,18.1206,18.1206,79400.0
2009-10-12 10:10:00,27.16,27.17,27.13,27.14,125800.0,18.1273,18.134,18.1073,18.114,125800.0
2009-10-12 10:20:00,27.14,27.14,27.0,27.0,98900.0,18.114,18.114,18.0205,18.0205,98900.0
2009-10-12 10:30:00,27.0,27.08,26.96,27.05,138100.0,18.0205,18.0739,17.9938,18.0539,138100.0
2009-10-12 10:40:00,27.05,27.09,27.05,27.08,38300.0,18.0539,18.0806,18.0539,18.0739,38300.0
2009-10-12 10:50:00,27.08,27.08,27.06,27.07,40800.0,18.0739,18.0739,18.0606,18.0672,40800.0
2009-10-12 11:00:00,27.07,27.11,27.06,27.08,57400.0,18.0672,18.0939,18.0606,18.0739,57400.0
2009-10-12 11:10:00,27.08,27.09,27.05,27.07,42900.0,18.0739,18.0806,18.0539,18.0672,42900.0
2009-10-12 11:20:00,27.07,27.1,27.06,27.07,38100.0,18.0672,18.0873,18.0606,18.0672,38100.0
2009-10-12 11:30:00,27.08,27.08,27.04,27.06,46900.0,18.0739,18.0739,18.0472,18.0606,46900.0
2009-10-12 11:40:00,27.05,27.09,27.04,27.08,19500.0,18.0539,18.0806,18.0472,18.0739,19500.0
2009-10-12 11:50:00,27.09,27.09,27.07,27.07,27600.0,18.0806,18.0806,18.0672,18.0672,27600.0
2009-10-12 12:00:00,27.07,27.08,27.02,27.06,68800.0,18.0672,18.0739,18.0339,18.0606,68800.0
2009-10-12 12:10:00,27.06,27.06,27.05,27.06,78400.0,18.0606,18.0606,18.0539,18.0606,78400.0
2009-10-12 12:20:00,27.06,27.06,27.05,27.06,121100.0,18.0606,18.0606,18.0539,18.0606,121100.0
2009-10-12 12:30:00,27.06,27.08,27.05,27.07,17700.0,18.0606,18.0739,18.0539,18.0672,17700.0
2009-10-12 12:40:00,27.08,27.1,27.07,27.09,52900.0,18.0739,18.0873,18.0672,18.0806,52900.0
2009-10-12 12:50:00,27.09,27.11,27.09,27.1,153300.0,18.0806,18.0939,18.0806,18.0873,153300.0
2009-10-12 13:00:00,27.09,27.12,27.09,27.11,22900.0,18.0806,18.1006,18.0806,18.0939,22900.0
2009-10-12 13:10:00,27.12,27.13,27.11,27.12,85800.0,18.1006,18.1073,18.0939,18.1006,85800.0
2009-10-12 13:20:00,27.13,27.13,27.07,27.07,178800.0,18.1073,18.1073,18.0672,18.0672,178800.0
2009-10-12 13:30:00,27.07,27.12,27.06,27.11,49300.0,18.0672,18.1006,18.0606,18.0939,49300.0
2009-10-12 13:40:00,27.11,27.13,27.1,27.1,115100.0,18.0939,18.1073,18.0873,18.0873,115100.0
2009-10-12 13:50:00,27.1,27.14,27.1,27.14,56400.0,18.0873,18.114,18.0873,18.114,56400.0
2009-10-12 14:00:00,27.14,27.15,27.13,27.13,102700.0,18.114,18.1206,18.1073,18.1073,102700.0
2009-10-12 14:10:00,27.13,27.14,27.03,27.04,122300.0,18.1073,18.114,18.0406,18.0472,122300.0
2009-10-12 14:20:00,27.04,27.08,27.03,27.08,66400.0,18.0472,18.0739,18.0406,18.0739,66400.0
2009-10-12 14:30:00,27.08,27.09,27.06,27.08,59300.0,18.0739,18.0806,18.0606,18.0739,59300.0
2009-10-12 14:40:00,27.08,27.11,27.08,27.09,61200.0,18.0739,18.0939,18.0739,18.0806,61200.0
2009-10-12 14:50:00,27.09,27.12,27.08,27.11,45100.0,18.0806,18.1006,18.0739,18.0939,45100.0
2009-10-12 15:00:00,27.12,27.14,27.08,27.09,50600.0,18.1006,18.114,18.0739,18.0806,50600.0
2009-10-12 15:10:00,27.08,27.13,27.08,27.12,49700.0,18.0739,18.1073,18.0739,18.1006,49700.0
2009-10-12 15:20:00,27.13,27.14,27.12,27.14,42300.0,18.1073,18.114,18.1006,18.114,42300.0
2009-10-12 15:30:00,27.14,27.15,27.11,27.12,96900.0,18.114,18.1206,18.0939,18.1006,96900.0
2009-10-12 15:40:00,27.11,27.13,27.1,27.13,111900.0,18.0939,18.1073,18.0873,18.1073,111900.0
2009-10-12 15:50:00,27.13,27.17,27.12,27.16,368600.0,18.1073,18.134,18.1006,18.1273,368600.0
2009-10-13 09:30:00,27.15,27.15,27.02,27.06,69000.0,18.1206,18.1206,18.0339,18.0606,69000.0
2009-10-13 09:40:00,27.06,27.11,27.02,27.02,117600.0,18.0606,18.0939,18.0339,18.0339,117600.0
2009-10-13 09:50:00,27.03,27.03,26.93,27.0,131400.0,18.0406,18.0406,17.9738,18.0205,131400.0
2009-10-13 10:00:00,27.01,27.03,26.98,27.0,105500.0,18.0272,18.0406,18.0072,18.0205,105500.0
2009-10-13 10:10:00,27.0,27.08,27.0,27.05,100700.0,18.0205,18.0739,18.0205,18.0539,100700.0
2009-10-13 10:20:00,27.05,27.09,26.89,27.08,242000.0,18.0539,18.0806,17.9471,18.0739,242000.0
2009-10-13 10:30:00,27.09,27.1,26.94,26.99,154600.0,18.0806,18.0873,17.9805,18.0139,154600.0
2009-10-13 10:40:00,26.99,27.01,26.99,27.0,30400.0,18.0139,18.0272,18.0139,18.0205,30400.0
2009-10-13 10:50:00,27.0,27.09,27.0,27.03,132700.0,18.0205,18.0806,18.0205,18.0406,132700.0
2009-10-13 11:00:00,27.03,27.05,27.01,27.01,32900.0,18.0406,18.0539,18.0272,18.0272,32900.0
2009-10-13 11:10:00,27.01,27.06,27.01,27.02,59600.0,18.0272,18.0606,18.0272,18.0339,59600.0
2009-10-13 11:20:00,27.02,27.03,27.0,27.0,37700.0,18.0339,18.0406,18.0205,18.0205,37700.0
2009-10-13 11:30:00,27.01,27.03,26.99,27.01,122000.0,18.0272,18.0406,18.0139,18.0272,122000.0
2009-10-13 11:40:00,27.02,27.08,27.01,27.03,57000.0,18.0339,18.0739,18.0272,18.0406,57000.0
2009-10-13 11:50:00,27.03,27.07,27.03,27.04,45800.0,18.0406,18.0672,18.0406,18.0472,45800.0
2009-10-13 12:00:00,27.05,27.05,27.01,27.02,27700.0,18.0539,18.0539,18.0272,18.0339,27700.0
2009-10-13 12:10:00,27.02,27.09,27.02,27.08,21600.0,18.0339,18.0806,18.0339,18.0739,21600.0
2009-10-13 12:20:00,27.09,27.12,27.08,27.1,117400.0,18.0806,18.1006,18.0739,18.0873,117400.0
2009-10-13 12:30:00,27.1,27.12,27.05,27.05,173500.0,18.0873,18.1006,18.0539,18.0539,173500.0
2009-10-13 12:40:00,27.06,27.06,27.05,27.05,37800.0,18.0606,18.0606,18.0539,18.0539,37800.0
2009-10-13 12:50:00,27.05,27.08,27.03,27.03,53800.0,18.0539,18.0739,18.0406,18.0406,53800.0
2009-10-13 13:00:00,27.03,27.06,27.03,27.05,45800.0,18.0406,18.0606,18.0406,18.0539,45800.0
2009-10-13 13:10:00,27.06,27.07,27.05,27.06,21400.0,18.0606,18.0672,18.0539,18.0606,21400.0
2009-10-13 13:20:00,27.06,27.12,27.06,27.06,215300.0,18.0606,18.1006,18.0606,18.0606,215300.0
2009-10-13 13:30:00,27.06,27.1,27.04,27.05,80600.0,18.0606,18.0873,18.0472,18.0539,80600.0
2009-10-13 13:40:00,27.05,27.05,27.01,27.03,31700.0,18.0539,18.0539,18.0272,18.0406,31700.0
2009-10-13 13:50:00,27.03,27.04,27.02,27.04,30500.0,18.0406,18.0472,18.0339,18.0472,30500.0
2009-10-13 14:00:00,27.04,27.04,26.97,26.98,58000.0,18.0472,18.0472,18.0005,18.0072,58000.0
2009-10-13 14:10:00,26.98,26.99,26.96,26.98,35300.0,18.0072,18.0139,17.9938,18.0072,35300.0
2009-10-13 14:20:00,26.98,27.0,26.97,27.0,23900.0,18.0072,18.0205,18.0005,18.0205,23900.0
2009-10-13 14:30:00,27.0,27.01,26.98,27.0,30400.0,18.0205,18.0272,18.0072,18.0205,30400.0
2009-10-13 14:40:00,27.01,27.05,27.01,27.05,55000.0,18.0272,18.0539,18.0272,18.0539,55000.0
2009-10-13 14:50:00,27.05,27.07,27.03,27.03,40300.0,18.0539,18.0672,18.0406,18.0406,40300.0
2009-10-13 15:00:00,27.04,27.06,27.03,27.04,41100.0,18.0472,18.0606,18.0406,18.0472,41100.0
2009-10-13 15:10:00,27.04,27.08,27.04,27.05,60200.0,18.0472,18.0739,18.0472,18.0539,60200.0
2009-10-13 15:20:00,27.05,27.06,27.02,27.02,61200.0,18.0539,18.0606,18.0339,18.0339,61200.0
2009-10-13 15:30:00,27.02,27.02,26.96,26.97,138700.0,18.0339,18.0339,17.9938,18.0005,138700.0
2009-10-13 15:40:00,26.97,26.98,26.91,26.91,455400.0,18.0005,18.0072,17.9605,17.9605,455400.0
2009-10-13 15:50:00,26.91,26.98,26.9,26.96,587600.0,17.9605,18.0072,17.9538,17.9938,587600.0
2009-10-14 09:30:00,27.15,27.22,27.07,27.12,92300.0,18.1206,18.1674,18.0672,18.1006,92300.0
2009-10-14 09:40:00,27.13,27.19,27.09,27.15,47700.0,18.1073,18.1473,18.0806,18.1206,47700.0
2009-10-14 09:50:00,27.14,27.18,27.14,27.18,58300.0,18.114,18.1407,18.114,18.1407,58300.0
2009-10-14 10:00:00,27.18,27.18,27.13,27.15,119400.0,18.1407,18.1407,18.1073,18.1206,119400.0
2009-10-14 10:10:00,27.16,27.17,27.13,27.16,46000.0,18.1273,18.134,18.1073,18.1273,46000.0
2009-10-14 10:20:00,27.17,27.18,27.13,27.15,73200.0,18.134,18.1407,18.1073,18.1206,73200.0
2009-10-14 10:30:00,27.15,27.16,27.13,27.14,73600.0,18.1206,18.1273,18.1073,18.114,73600.0
2009-10-14 10:40:00,27.13,27.14,27.13,27.14,27200.0,18.1073,18.114,18.1073,18.114,27200.0
2009-10-14 10:50:00,27.14,27.15,27.13,27.14,61800.0,18.114,18.1206,18.1073,18.114,61800.0
2009-10-14 11:00:00,27.15,27.15,27.13,27.15,25400.0,18.1206,18.1206,18.1073,18.1206,25400.0
2009-10-14 11:10:00,27.15,27.2,27.14,27.2,86000.0,18.1206,18.154,18.114,18.154,86000.0
2009-10-14 11:20:00,27.2,27.2,27.17,27.19,39200.0,18.154,18.154,18.134,18.1473,39200.0
2009-10-14 11:30:00,27.19,27.22,27.19,27.2,97000.0,18.1473,18.1674,18.1473,18.154,97000.0
2009-10-14 11:40:00,27.2,27.24,27.19,27.22,52400.0,18.154,18.1807,18.1473,18.1674,52400.0
2009-10-14 11:50:00,27.22,27.24,27.21,27.22,103700.0,18.1674,18.1807,18.1607,18.1674,103700.0
2009-10-14 12:00:00,27.22,27.25,27.21,27.23,74800.0,18.1674,18.1874,18.1607,18.174,74800.0
2009-10-14 12:10:00,27.23,27.23,27.19,27.19,45300.0,18.174,18.174,18.1473,18.1473,45300.0
2009-10-14 12:20:00,27.19,27.2,27.17,27.18,48900.0,18.1473,18.154,18.134,18.1407,48900.0
2009-10-14 12:30:00,27.17,27.22,27.17,27.21,46500.0,18.134,18.1674,18.134,18.1607,46500.0
2009-10-14 12:40:00,27.21,27.22,27.17,27.17,45000.0,18.1607,18.1674,18.134,18.134,45000.0
2009-10-14 12:50:00,27.17,27.2,27.17,27.19,19600.0,18.134,18.154,18.134,18.1473,19600.0
2009-10-14 13:00:00,27.19,27.2,27.18,27.18,25800.0,18.1473,18.154,18.1407,18.1407,25800.0
2009-10-14 13:10:00,27.19,27.22,27.18,27.21,32400.0,18.1473,18.1674,18.1407,18.1607,32400.0
2009-10-14 13:20:00,27.2,27.21,27.18,27.19,32700.0,18.154,18.1607,18.1407,18.1473,32700.0
2009-10-14 13:30:00,27.2,27.24,27.2,27.23,84700.0,18.154,18.1807,18.154,18.174,84700.0
2009-10-14 13:40:00,27.23,27.24,27.23,27.23,19800.0,18.174,18.1807,18.174,18.174,19800.0
2009-10-14 13:50:00,27.23,27.24,27.23,27.24,58600.0,18.174,18.1807,18.174,18.1807,58600.0
2009-10-14 14:00:00,27.23,27.24,27.23,27.23,33700.0,18.174,18.1807,18.174,18.174,33700.0
2009-10-14 14:10:00,27.24,27.24,27.21,27.23,51500.0,18.1807,18.1807,18.1607,18.174,51500.0
2009-10-14 14:20:00,27.22,27.25,27.22,27.25,103100.0,18.1674,18.1874,18.1674,18.1874,103100.0
2009-10-14 14:30:00,27.25,27.3,27.24,27.24,122600.0,18.1874,18.2208,18.1807,18.1807,122600.0
2009-10-14 14:40:00,27.24,27.3,27.24,27.29,66800.0,18.1807,18.2208,18.1807,18.2141,66800.0
2009-10-14 14:50:00,27.28,27.3,27.27,27.29,51100.0,18.2074,18.2208,18.2007,18.2141,51100.0
2009-10-14 15:00:00,27.29,27.3,27.27,27.28,189700.0,18.2141,18.2208,18.2007,18.2074,189700.0
2009-10-14 15:10:00,27.28,27.32,27.28,27.29,164000.0,18.2074,18.2341,18.2074,18.2141,164000.0
2009-10-14 15:20:00,27.28,27.34,27.28,27.34,139700.0,18.2074,18.2475,18.2074,18.2475,139700.0
2009-10-14 15:30:00,27.34,27.4,27.33,27.33,169100.0,18.2475,18.2875,18.2408,18.2408,169100.0
2009-10-14 15:40:00,27.33,27.36,27.29,27.32,189900.0,18.2408,18.2608,18.2141,18.2341,189900.0
2009-10-14 15:50:00,27.32,27.33,27.3,27.32,219400.0,18.2341,18.2408,18.2208,18.2341,219400.0
2009-10-15 09:30:00,27.22,27.39,27.22,27.39,109800.0,18.1674,18.2808,18.1674,18.2808,109800.0
2009-10-15 09:40:00,27.39,27.42,27.36,27.37,99800.0,18.2808,18.3008,18.2608,18.2675,99800.0
2009-10-15 09:50:00,27.38,27.41,27.37,27.37,57000.0,18.2742,18.2942,18.2675,18.2675,57000.0
2009-10-15 10:00:00,27.37,27.4,27.35,27.4,75700.0,18.2675,18.2875,18.2541,18.2875,75700.0
2009-10-15 10:10:00,27.39,27.4,27.35,27.39,100300.0,18.2808,18.2875,18.2541,18.2808,100300.0
2009-10-15 10:20:00,27.39,27.44,27.39,27.42,53600.0,18.2808,18.3142,18.2808,18.3008,53600.0
2009-10-15 10:30:00,27.43,27.47,27.41,27.46,95900.0,18.3075,18.3342,18.2942,18.3275,95900.0
2009-10-15 10:40:00,27.47,27.55,27.46,27.54,132800.0,18.3342,18.3876,18.3275,18.3809,132800.0
2009-10-15 10:50:00,27.53,27.59,27.51,27.56,186600.0,18.3743,18.4143,18.3609,18.3943,186600.0
2009-10-15 11:00:00,27.56,27.59,27.54,27.58,45200.0,18.3943,18.4143,18.3809,18.4076,45200.0
2009-10-15 11:10:00,27.58,27.61,27.58,27.59,59400.0,18.4076,18.4277,18.4076,18.4143,59400.0
2009-10-15 11:20:00,27.59,27.66,27.56,27.65,185700.0,18.4143,18.461,18.3943,18.4544,185700.0
2009-10-15 11:30:00,27.65,27.66,27.61,27.63,52800.0,18.4544,18.461,18.4277,18.441,52800.0
2009-10-15 11:40:00,27.62,27.63,27.61,27.63,32900.0,18.4343,18.441,18.4277,18.441,32900.0
2009-10-15 11:50:00,27.63,27.7,27.63,27.7,108700.0,18.441,18.4877,18.441,18.4877,108700.0
2009-10-15 12:00:00,27.69,27.7,27.69,27.69,56000.0,18.4811,18.4877,18.4811,18.4811,56000.0
2009-10-15 12:10:00,27.7,27.74,27.69,27.73,72800.0,18.4877,18.5144,18.4811,18.5078,72800.0
2009-10-15 12:20:00,27.73,27.75,27.69,27.69,67300.0,18.5078,18.5211,18.4811,18.4811,67300.0
2009-10-15 12:30:00,27.69,27.7,27.68,27.69,31200.0,18.4811,18.4877,18.4744,18.4811,31200.0
2009-10-15 12:40:00,27.69,27.7,27.65,27.68,74400.0,18.4811,18.4877,18.4544,18.4744,74400.0
2009-10-15 12:50:00,27.68,27.68,27.64,27.66,52300.0,18.4744,18.4744,18.4477,18.461,52300.0
2009-10-15 13:00:00,27.66,27.72,27.66,27.71,46800.0,18.461,18.5011,18.461,18.4944,46800.0
2009-10-15 13:10:00,27.7,27.72,27.69,27.7,56000.0,18.4877,18.5011,18.4811,18.4877,56000.0
2009-10-15 13:20:00,27.7,27.73,27.7,27.71,48600.0,18.4877,18.5078,18.4877,18.4944,48600.0
2009-10-15 13:30:00,27.71,27.74,27.71,27.72,64400.0,18.4944,18.5144,18.4944,18.5011,64400.0
2009-10-15 13:40:00,27.71,27.74,27.7,27.74,78500.0,18.4944,18.5144,18.4877,18.5144,78500.0
2009-10-15 13:50:00,27.74,27.74,27.73,27.74,46400.0,18.5144,18.5144,18.5078,18.5144,46400.0
2009-10-15 14:00:00,27.73,27.74,27.71,27.73,74800.0,18.5078,18.5144,18.4944,18.5078,74800.0
2009-10-15 14:10:00,27.73,27.74,27.64,27.7,126000.0,18.5078,18.5144,18.4477,18.4877,126000.0
2009-10-15 14:20:00,27.7,27.81,27.69,27.8,190000.0,18.4877,18.5611,18.4811,18.5545,190000.0
2009-10-15 14:30:00,27.81,27.85,27.8,27.81,111400.0,18.5611,18.5878,18.5545,18.5611,111400.0
2009-10-15 14:40:00,27.82,27.84,27.8,27.84,92700.0,18.5678,18.5812,18.5545,18.5812,92700.0
2009-10-15 14:50:00,27.84,27.89,27.84,27.88,76300.0,18.5812,18.6145,18.5812,18.6079,76300.0
2009-10-15 15:00:00,27.88,27.89,27.88,27.88,59800.0,18.6079,18.6145,18.6079,18.6079,59800.0
2009-10-15 15:10:00,27.89,27.9,27.88,27.89,106100.0,18.6145,18.6212,18.6079,18.6145,106100.0
2009-10-15 15:20:00,27.89,27.89,27.79,27.8,132200.0,18.6145,18.6145,18.5478,18.5545,132200.0
2009-10-15 15:30:00,27.79,27.85,27.79,27.84,107800.0,18.5478,18.5878,18.5478,18.5812,107800.0
2009-10-15 15:40:00,27.84,27.9,27.84,27.88,161700.0,18.5812,18.6212,18.5812,18.6079,161700.0
2009-10-15 15:50:00,27.89,27.89,27.88,27.89,270800.0,18.6145,18.6145,18.6079,18.6145,270800.0
2009-10-16 09:30:00,27.74,28.4,27.73,28.13,520300.0,18.5144,18.9549,18.5078,18.7747,520300.0
2009-10-16 09:40:00,28.13,28.35,28.03,28.3,174300.0,18.7747,18.9216,18.708,18.8882,174300.0
2009-10-16 09:50:00,28.3,28.61,28.27,28.55,481000.0,18.8882,19.0951,18.8682,19.055,481000.0
2009-10-16 10:00:00,28.55,28.56,28.4,28.46,297000.0,19.055,19.0617,18.9549,18.995,297000.0
2009-10-16 10:10:00,28.46,28.54,28.4,28.54,128300.0,18.995,19.0484,18.9549,19.0484,128300.0
2009-10-16 10:20:00,28.54,28.82,28.53,28.79,438700.0,19.0484,19.2352,19.0417,19.2152,438700.0
2009-10-16 10:30:00,28.8,28.85,28.73,28.79,188800.0,19.2219,19.2553,19.1752,19.2152,188800.0
2009-10-16 10:40:00,28.78,28.83,28.67,28.81,153400.0,19.2085,19.2419,19.1351,19.2286,153400.0
2009-10-16 10:50:00,28.8,28.9,28.77,28.81,178300.0,19.2219,19.2886,19.2019,19.2286,178300.0
2009-10-16 11:00:00,28.81,28.81,28.77,28.79,117200.0,19.2286,19.2286,19.2019,19.2152,117200.0
2009-10-16 11:10:00,28.78,28.87,28.76,28.82,180300.0,19.2085,19.2686,19.1952,19.2352,180300.0
2009-10-16 11:20:00,28.82,28.82,28.76,28.77,118100.0,19.2352,19.2352,19.1952,19.2019,118100.0
2009-10-16 11:30:00,28.77,28.83,28.77,28.79,84500.0,19.2019,19.2419,19.2019,19.2152,84500.0
2009-10-16 11:40:00,28.78,28.8,28.77,28.78,64100.0,19.2085,19.2219,19.2019,19.2085,64100.0
2009-10-16 11:50:00,28.78,28.79,28.66,28.68,97300.0,19.2085,19.2152,19.1285,19.1418,97300.0
2009-10-16 12:00:00,28.68,28.69,28.64,28.66,61900.0,19.1418,19.1485,19.1151,19.1285,61900.0
2009-10-16 12:10:00,28.65,28.66,28.61,28.66,47100.0,19.1218,19.1285,19.0951,19.1285,47100.0
2009-10-16 12:20:00,28.65,28.66,28.58,28.59,85400.0,19.1218,19.1285,19.0751,19.0817,85400.0
2009-10-16 12:30:00,28.6,28.64,28.59,28.62,28200.0,19.0884,19.1151,19.0817,19.1018,28200.0
2009-10-16 12:40:00,28.63,28.67,28.62,28.65,53800.0,19.1084,19.1351,19.1018,19.1218,53800.0
2009-10-16 12:50:00,28.65,28.69,28.64,28.69,74400.0,19.1218,19.1485,19.1151,19.1485,74400.0
2009-10-16 13:00:00,28.68,28.69,28.61,28.63,67800.0,19.1418,19.1485,19.0951,19.1084,67800.0
2009-10-16 13:10:00,28.62,28.72,28.59,28.71,66200.0,19.1018,19.1685,19.0817,19.1618,66200.0
2009-10-16 13:20:00,28.71,28.79,28.71,28.79,58100.0,19.1618,19.2152,19.1618,19.2152,58100.0
2009-10-16 13:30:00,28.79,28.85,28.78,28.85,80200.0,19.2152,19.2553,19.2085,19.2553,80200.0
2009-10-16 13:40:00,28.85,28.86,28.81,28.85,67900.0,19.2553,19.2619,19.2286,19.2553,67900.0
2009-10-16 13:50:00,28.85,28.89,28.84,28.89,62800.0,19.2553,19.282,19.2486,19.282,62800.0
2009-10-16 14:00:00,28.89,28.93,28.88,28.88,94700.0,19.282,19.3087,19.2753,19.2753,94700.0
2009-10-16 14:10:00,28.88,28.88,28.81,28.81,64400.0,19.2753,19.2753,19.2286,19.2286,64400.0
2009-10-16 14:20:00,28.82,28.82,28.75,28.75,90300.0,19.2352,19.2352,19.1885,19.1885,90300.0
2009-10-16 14:30:00,28.75,28.85,28.73,28.83,118600.0,19.1885,19.2553,19.1752,19.2419,118600.0
2009-10-16 14:40:00,28.83,28.83,28.74,28.77,70400.0,19.2419,19.2419,19.1819,19.2019,70400.0
2009-10-16 14:50:00,28.77,28.77,28.73,28.74,36700.0,19.2019,19.2019,19.1752,19.1819,36700.0
2009-10-16 15:00:00,28.73,28.76,28.7,28.71,96100.0,19.1752,19.1952,19.1552,19.1618,96100.0
2009-10-16 15:10:00,28.7,28.77,28.7,28.76,162300.0,19.1552,19.2019,19.1552,19.1952,162300.0
2009-10-16 15:20:00,28.76,28.82,28.75,28.76,175200.0,19.1952,19.2352,19.1885,19.1952,175200.0
2009-10-16 15:30:00,28.76,28.81,28.75,28.81,129200.0,19.1952,19.2286,19.1885,19.2286,129200.0
2009-10-16 15:40:00,28.8,28.81,28.72,28.73,119000.0,19.2219,19.2286,19.1685,19.1752,119000.0
2009-10-16 15:50:00,28.73,28.73,28.66,28.68,333600.0,19.1752,19.1752,19.1285,19.1418,333600.0
2009-10-19 09:30:00,28.75,28.95,28.6,28.84,123300.0,19.1885,19.322,19.0884,19.2486,123300.0
2009-10-19 09:40:00,28.84,28.94,28.83,28.93,117800.0,19.2486,19.3153,19.2419,19.3087,117800.0
2009-10-19 09:50:00,28.93,29.05,28.86,28.86,282700.0,19.3087,19.3888,19.2619,19.2619,282700.0
2009-10-19 10:00:00,28.85,28.91,28.84,28.9,105200.0,19.2553,19.2953,19.2486,19.2886,105200.0
2009-10-19 10:10:00,28.89,28.92,28.84,28.91,62600.0,19.282,19.302,19.2486,19.2953,62600.0
2009-10-19 10:20:00,28.91,28.96,28.9,28.91,61200.0,19.2953,19.3287,19.2886,19.2953,61200.0
2009-10-19 10:30:00,28.91,28.96,28.85,28.9,90600.0,19.2953,19.3287,19.2553,19.2886,90600.0
2009-10-19 10:40:00,28.9,28.94,28.85,28.86,70100.0,19.2886,19.3153,19.2553,19.2619,70100.0
2009-10-19 10:50:00,28.85,28.9,28.81,28.9,66800.0,19.2553,19.2886,19.2286,19.2886,66800.0
2009-10-19 11:00:00,28.89,28.91,28.89,28.91,33000.0,19.282,19.2953,19.282,19.2953,33000.0
2009-10-19 11:10:00,28.91,28.91,28.87,28.89,60000.0,19.2953,19.2953,19.2686,19.282,60000.0
2009-10-19 11:20:00,28.89,28.9,28.85,28.89,122900.0,19.282,19.2886,19.2553,19.282,122900.0
2009-10-19 11:30:00,28.9,28.9,28.82,28.83,90500.0,19.2886,19.2886,19.2352,19.2419,90500.0
2009-10-19 11:40:00,28.83,28.89,28.82,28.88,49200.0,19.2419,19.282,19.2352,19.2753,49200.0
2009-10-19 11:50:00,28.87,28.94,28.87,28.9,95900.0,19.2686,19.3153,19.2686,19.2886,95900.0
2009-10-19 12:00:00,28.9,28.91,28.85,28.91,300700.0,19.2886,19.2953,19.2553,19.2953,300700.0
2009-10-19 12:10:00,28.91,28.92,28.9,28.92,50800.0,19.2953,19.302,19.2886,19.302,50800.0
2009-10-19 12:20:00,28.91,28.95,28.91,28.95,69500.0,19.2953,19.322,19.2953,19.322,69500.0
2009-10-19 12:30:00,28.95,28.96,28.94,28.95,34800.0,19.322,19.3287,19.3153,19.322,34800.0
2009-10-19 12:40:00,28.94,28.95,28.94,28.94,39600.0,19.3153,19.322,19.3153,19.3153,39600.0
2009-10-19 12:50:00,28.95,28.95,28.86,28.88,61700.0,19.322,19.322,19.2619,19.2753,61700.0
2009-10-19 13:00:00,28.87,28.88,28.85,28.86,36800.0,19.2686,19.2753,19.2553,19.2619,36800.0
2009-10-19 13:10:00,28.87,28.87,28.83,28.83,30000.0,19.2686,19.2686,19.2419,19.2419,30000.0
2009-10-19 13:20:00,28.83,28.87,28.83,28.86,35200.0,19.2419,19.2686,19.2419,19.2619,35200.0
2009-10-19 13:30:00,28.86,28.9,28.86,28.89,35600.0,19.2619,19.2886,19.2619,19.282,35600.0
2009-10-19 13:40:00,28.89,28.89,28.83,28.84,40300.0,19.282,19.282,19.2419,19.2486,40300.0
2009-10-19 13:50:00,28.84,28.87,28.83,28.85,46100.0,19.2486,19.2686,19.2419,19.2553,46100.0
2009-10-19 14:00:00,28.86,28.9,28.85,28.9,22000.0,19.2619,19.2886,19.2553,19.2886,22000.0
2009-10-19 14:10:00,28.89,28.94,28.89,28.92,101200.0,19.282,19.3153,19.282,19.302,101200.0
2009-10-19 14:20:00,28.92,28.94,28.92,28.92,26600.0,19.302,19.3153,19.302,19.302,26600.0
2009-10-19 14:30:00,28.93,28.93,28.91,28.92,30400.0,19.3087,19.3087,19.2953,19.302,30400.0
2009-10-19 14:40:00,28.92,28.93,28.92,28.93,15700.0,19.302,19.3087,19.302,19.3087,15700.0
2009-10-19 14:50:00,28.93,28.96,28.92,28.95,38800.0,19.3087,19.3287,19.302,19.322,38800.0
2009-10-19 15:00:00,28.95,28.96,28.88,28.89,67000.0,19.322,19.3287,19.2753,19.282,67000.0
2009-10-19 15:10:00,28.88,28.9,28.87,28.87,52600.0,19.2753,19.2886,19.2686,19.2686,52600.0
2009-10-19 15:20:00,28.87,28.87,28.81,28.81,75500.0,19.2686,19.2686,19.2286,19.2286,75500.0
2009-10-19 15:30:00,28.81,28.89,28.81,28.89,96900.0,19.2286,19.282,19.2286,19.282,96900.0
2009-10-19 15:40:00,28.89,28.9,28.86,28.88,141800.0,19.282,19.2886,19.2619,19.2753,141800.0
2009-10-19 15:50:00,28.88,28.9,28.87,28.88,215600.0,19.2753,19.2886,19.2686,19.2753,215600.0
2009-10-20 09:30:00,28.92,28.92,28.44,28.49,83500.0,19.302,19.302,18.9816,19.015,83500.0
2009-10-20 09:40:00,28.5,28.54,28.38,28.52,98400.0,19.0217,19.0484,18.9416,19.035,98400.0
2009-10-20 09:50:00,28.53,28.68,28.53,28.63,85000.0,19.0417,19.1418,19.0417,19.1084,85000.0
2009-10-20 10:00:00,28.63,28.69,28.59,28.64,61200.0,19.1084,19.1485,19.0817,19.1151,61200.0
2009-10-20 10:10:00,28.64,28.68,28.51,28.53,51900.0,19.1151,19.1418,19.0283,19.0417,51900.0
2009-10-20 10:20:00,28.54,28.69,28.53,28.63,51000.0,19.0484,19.1485,19.0417,19.1084,51000.0
2009-10-20 10:30:00,28.63,28.68,28.58,28.61,46300.0,19.1084,19.1418,19.0751,19.0951,46300.0
2009-10-20 10:40:00,28.61,28.62,28.55,28.56,49300.0,19.0951,19.1018,19.055,19.0617,49300.0
2009-10-20 10:50:00,28.56,28.68,28.56,28.66,49400.0,19.0617,19.1418,19.0617,19.1285,49400.0
2009-10-20 11:00:00,28.65,28.75,28.65,28.73,76700.0,19.1218,19.1885,19.1218,19.1752,76700.0
2009-10-20 11:10:00,28.73,28.78,28.63,28.65,203300.0,19.1752,19.2085,19.1084,19.1218,203300.0
2009-10-20 11:20:00,28.66,28.67,28.58,28.62,32800.0,19.1285,19.1351,19.0751,19.1018,32800.0
2009-10-20 11:30:00,28.62,28.65,28.58,28.58,61300.0,19.1018,19.1218,19.0751,19.0751,61300.0
2009-10-20 11:40:00,28.59,28.68,28.58,28.65,85600.0,19.0817,19.1418,19.0751,19.1218,85600.0
2009-10-20 11:50:00,28.66,28.66,28.62,28.62,34100.0,19.1285,19.1285,19.1018,19.1018,34100.0
2009-10-20 12:00:00,28.61,28.64,28.59,28.64,34000.0,19.0951,19.1151,19.0817,19.1151,34000.0
2009-10-20 12:10:00,28.64,28.7,28.62,28.65,73500.0,19.1151,19.1552,19.1018,19.1218,73500.0
2009-10-20 12:20:00,28.65,28.66,28.61,28.63,89000.0,19.1218,19.1285,19.0951,19.1084,89000.0
2009-10-20 12:30:00,28.64,28.65,28.61,28.62,41600.0,19.1151,19.1218,19.0951,19.1018,41600.0
2009-10-20 12:40:00,28.62,28.65,28.59,28.59,28700.0,19.1018,19.1218,19.0817,19.0817,28700.0
2009-10-20 12:50:00,28.59,28.63,28.58,28.63,56600.0,19.0817,19.1084,19.0751,19.1084,56600.0
2009-10-20 13:00:00,28.63,28.65,28.62,28.62,26000.0,19.1084,19.1218,19.1018,19.1018,26000.0
2009-10-20 13:10:00,28.62,28.65,28.61,28.61,74000.0,19.1018,19.1218,19.0951,19.0951,74000.0
2009-10-20 13:20:00,28.61,28.63,28.61,28.63,32300.0,19.0951,19.1084,19.0951,19.1084,32300.0
2009-10-20 13:30:00,28.62,28.63,28.57,28.57,28600.0,19.1018,19.1084,19.0684,19.0684,28600.0
2009-10-20 13:40:00,28.57,28.6,28.57,28.59,22500.0,19.0684,19.0884,19.0684,19.0817,22500.0
2009-10-20 13:50:00,28.6,28.6,28.55,28.56,25400.0,19.0884,19.0884,19.055,19.0617,25400.0
2009-10-20 14:00:00,28.55,28.57,28.54,28.55,49800.0,19.055,19.0684,19.0484,19.055,49800.0
2009-10-20 14:10:00,28.55,28.57,28.55,28.57,22600.0,19.055,19.0684,19.055,19.0684,22600.0
2009-10-20 14:20:00,28.56,28.59,28.56,28.58,37300.0,19.0617,19.0817,19.0617,19.0751,37300.0
2009-10-20 14:30:00,28.58,28.63,28.57,28.63,94700.0,19.0751,19.1084,19.0684,19.1084,94700.0
2009-10-20 14:40:00,28.63,28.63,28.58,28.58,65200.0,19.1084,19.1084,19.0751,19.0751,65200.0
2009-10-20 14:50:00,28.59,28.59,28.54,28.56,61300.0,19.0817,19.0817,19.0484,19.0617,61300.0
2009-10-20 15:00:00,28.56,28.56,28.52,28.53,99500.0,19.0617,19.0617,19.035,19.0417,99500.0
2009-10-20 15:10:00,28.53,28.55,28.51,28.52,80000.0,19.0417,19.055,19.0283,19.035,80000.0
2009-10-20 15:20:00,28.52,28.54,28.51,28.54,90200.0,19.035,19.0484,19.0283,19.0484,90200.0
2009-10-20 15:30:00,28.54,28.56,28.53,28.55,85900.0,19.0484,19.0617,19.0417,19.055,85900.0
2009-10-20 15:40:00,28.56,28.58,28.55,28.58,169500.0,19.0617,19.0751,19.055,19.0751,169500.0
2009-10-20 15:50:00,28.58,28.6,28.56,28.59,281000.0,19.0751,19.0884,19.0617,19.0817,281000.0
2009-10-21 09:30:00,28.51,28.69,28.42,28.48,55500.0,19.0283,19.1485,18.9683,19.0083,55500.0
2009-10-21 09:40:00,28.49,28.51,28.42,28.48,62100.0,19.015,19.0283,18.9683,19.0083,62100.0
2009-10-21 09:50:00,28.48,28.61,28.48,28.55,85500.0,19.0083,19.0951,19.0083,19.055,85500.0
2009-10-21 10:00:00,28.56,28.66,28.55,28.62,87500.0,19.0617,19.1285,19.055,19.1018,87500.0
2009-10-21 10:10:00,28.63,28.75,28.62,28.69,65200.0,19.1084,19.1885,19.1018,19.1485,65200.0
2009-10-21 10:20:00,28.69,28.78,28.67,28.75,58600.0,19.1485,19.2085,19.1351,19.1885,58600.0
2009-10-21 10:30:00,28.75,28.84,28.73,28.79,67400.0,19.1885,19.2486,19.1752,19.2152,67400.0
2009-10-21 10:40:00,28.79,28.89,28.78,28.89,72400.0,19.2152,19.282,19.2085,19.282,72400.0
2009-10-21 10:50:00,28.89,28.9,28.82,28.84,47700.0,19.282,19.2886,19.2352,19.2486,47700.0
2009-10-21 11:00:00,28.84,28.89,28.83,28.84,52300.0,19.2486,19.282,19.2419,19.2486,52300.0
2009-10-21 11:10:00,28.83,28.84,28.77,28.81,58800.0,19.2419,19.2486,19.2019,19.2286,58800.0
2009-10-21 11:20:00,28.81,28.84,28.78,28.83,48800.0,19.2286,19.2486,19.2085,19.2419,48800.0
2009-10-21 11:30:00,28.82,28.82,28.75,28.81,40500.0,19.2352,19.2352,19.1885,19.2286,40500.0
2009-10-21 11:40:00,28.81,28.81,28.62,28.62,55900.0,19.2286,19.2286,19.1018,19.1018,55900.0
2009-10-21 11:50:00,28.62,28.71,28.6,28.71,31300.0,19.1018,19.1618,19.0884,19.1618,31300.0
2009-10-21 12:00:00,28.71,28.74,28.66,28.67,38000.0,19.1618,19.1819,19.1285,19.1351,38000.0
2009-10-21 12:10:00,28.67,28.72,28.63,28.71,28600.0,19.1351,19.1685,19.1084,19.1618,28600.0
2009-10-21 12:20:00,28.71,28.71,28.66,28.69,24700.0,19.1618,19.1618,19.1285,19.1485,24700.0
2009-10-21 12:30:00,28.7,28.7,28.66,28.69,32900.0,19.1552,19.1552,19.1285,19.1485,32900.0
2009-10-21 12:40:00,28.7,28.76,28.68,28.74,37300.0,19.1552,19.1952,19.1418,19.1819,37300.0
2009-10-21 12:50:00,28.74,28.75,28.72,28.73,33400.0,19.1819,19.1885,19.1685,19.1752,33400.0
2009-10-21 13:00:00,28.74,28.75,28.73,28.73,28300.0,19.1819,19.1885,19.1752,19.1752,28300.0
2009-10-21 13:10:00,28.73,28.74,28.7,28.72,34500.0,19.1752,19.1819,19.1552,19.1685,34500.0
2009-10-21 13:20:00,28.71,28.72,28.68,28.7,36600.0,19.1618,19.1685,19.1418,19.1552,36600.0
2009-10-21 13:30:00,28.69,28.72,28.63,28.72,36000.0,19.1485,19.1685,19.1084,19.1685,36000.0
2009-10-21 13:40:00,28.72,28.74,28.71,28.73,25200.0,19.1685,19.1819,19.1618,19.1752,25200.0
2009-10-21 13:50:00,28.73,28.78,28.72,28.78,24000.0,19.1752,19.2085,19.1685,19.2085,24000.0
2009-10-21 14:00:00,28.78,28.78,28.7,28.76,33200.0,19.2085,19.2085,19.1552,19.1952,33200.0
2009-10-21 14:10:00,28.76,28.76,28.67,28.67,46800.0,19.1952,19.1952,19.1351,19.1351,46800.0
2009-10-21 14:20:00,28.66,28.76,28.65,28.76,54300.0,19.1285,19.1952,19.1218,19.1952,54300.0
2009-10-21 14:30:00,28.75,28.76,28.69,28.7,35900.0,19.1885,19.1952,19.1485,19.1552,35900.0
2009-10-21 14:40:00,28.7,28.8,28.7,28.8,32700.0,19.1552,19.2219,19.1552,19.2219,32700.0
2009-10-21 14:50:00,28.8,28.8,28.76,28.77,39900.0,19.2219,19.2219,19.1952,19.2019,39900.0
2009-10-21 15:00:00,28.76,28.77,28.74,28.76,34900.0,19.1952,19.2019,19.1819,19.1952,34900.0
2009-10-21 15:10:00,28.77,28.81,28.76,28.77,73300.0,19.2019,19.2286,19.1952,19.2019,73300.0
2009-10-21 15:20:00,28.77,28.77,28.63,28.64,81800.0,19.2019,19.2019,19.1084,19.1151,81800.0
2009-10-21 15:30:00,28.64,28.64,28.49,28.54,160300.0,19.1151,19.1151,19.015,19.0484,160300.0
2009-10-21 15:40:00,28.55,28.56,28.48,28.52,133400.0,19.055,19.0617,19.0083,19.035,133400.0
2009-10-21 15:50:00,28.53,28.61,28.49,28.53,628000.0,19.0417,19.0951,19.015,19.0417,628000.0
2009-10-22 09:30:00,28.54,28.78,28.42,28.64,84600.0,19.0484,19.2085,18.9683,19.1151,84600.0
2009-10-22 09:40:00,28.65,28.74,28.6,28.64,72900.0,19.1218,19.1819,19.0884,19.1151,72900.0
2009-10-22 09:50:00,28.64,28.7,28.59,28.66,78700.0,19.1151,19.1552,19.0817,19.1285,78700.0
2009-10-22 10:00:00,28.67,28.67,28.51,28.55,123600.0,19.1351,19.1351,19.0283,19.055,123600.0
2009-10-22 10:10:00,28.55,28.68,28.54,28.65,55400.0,19.055,19.1418,19.0484,19.1218,55400.0
2009-10-22 10:20:00,28.65,28.72,28.61,28.64,72500.0,19.1218,19.1685,19.0951,19.1151,72500.0
2009-10-22 10:30:00,28.64,28.7,28.63,28.65,165200.0,19.1151,19.1552,19.1084,19.1218,165200.0
2009-10-22 10:40:00,28.66,28.73,28.66,28.71,58500.0,19.1285,19.1752,19.1285,19.1618,58500.0
2009-10-22 10:50:00,28.71,28.78,28.71,28.76,91400.0,19.1618,19.2085,19.1618,19.1952,91400.0
2009-10-22 11:00:00,28.76,28.79,28.75,28.78,41600.0,19.1952,19.2152,19.1885,19.2085,41600.0
2009-10-22 11:10:00,28.78,28.78,28.74,28.76,79000.0,19.2085,19.2085,19.1819,19.1952,79000.0
2009-10-22 11:20:00,28.76,28.79,28.76,28.77,64600.0,19.1952,19.2152,19.1952,19.2019,64600.0
2009-10-22 11:30:00,28.76,28.78,28.76,28.78,17700.0,19.1952,19.2085,19.1952,19.2085,17700.0
2009-10-22 11:40:00,28.77,28.87,28.77,28.85,40800.0,19.2019,19.2686,19.2019,19.2553,40800.0
2009-10-22 11:50:00,28.85,28.86,28.79,28.85,41800.0,19.2553,19.2619,19.2152,19.2553,41800.0
2009-10-22 12:00:00,28.85,28.92,28.84,28.88,64200.0,19.2553,19.302,19.2486,19.2753,64200.0
2009-10-22 12:10:00,28.89,28.93,28.89,28.92,32700.0,19.282,19.3087,19.282,19.302,32700.0
2009-10-22 12:20:00,28.93,28.95,28.92,28.94,42400.0,19.3087,19.322,19.302,19.3153,42400.0
2009-10-22 12:30:00,28.94,28.97,28.93,28.94,95700.0,19.3153,19.3354,19.3087,19.3153,95700.0
2009-10-22 12:40:00,28.93,29.0,28.93,28.98,50900.0,19.3087,19.3554,19.3087,19.342,50900.0
2009-10-22 12:50:00,28.98,29.02,28.98,29.0,70200.0,19.342,19.3687,19.342,19.3554,70200.0
2009-10-22 13:00:00,29.0,29.11,29.0,29.05,236200.0,19.3554,19.4288,19.3554,19.3888,236200.0
2009-10-22 13:10:00,29.05,29.06,28.92,28.94,84400.0,19.3888,19.3954,19.302,19.3153,84400.0
2009-10-22 13:20:00,28.94,28.99,28.93,28.99,36500.0,19.3153,19.3487,19.3087,19.3487,36500.0
2009-10-22 13:30:00,28.98,29.03,28.98,29.01,72500.0,19.342,19.3754,19.342,19.3621,72500.0
2009-10-22 13:40:00,29.0,29.02,29.0,29.01,50400.0,19.3554,19.3687,19.3554,19.3621,50400.0
2009-10-22 13:50:00,29.01,29.01,28.95,28.96,59100.0,19.3621,19.3621,19.322,19.3287,59100.0
2009-10-22 14:00:00,28.97,29.04,28.96,28.99,95600.0,19.3354,19.3821,19.3287,19.3487,95600.0
2009-10-22 14:10:00,28.99,29.02,28.95,28.99,70200.0,19.3487,19.3687,19.322,19.3487,70200.0
2009-10-22 14:20:00,28.99,29.05,28.99,29.05,21100.0,19.3487,19.3888,19.3487,19.3888,21100.0
2009-10-22 14:30:00,29.04,29.09,29.04,29.08,48000.0,19.3821,19.4155,19.3821,19.4088,48000.0
2009-10-22 14:40:00,29.07,29.08,29.04,29.05,25900.0,19.4021,19.4088,19.3821,19.3888,25900.0
2009-10-22 14:50:00,29.04,29.09,29.04,29.09,44000.0,19.3821,19.4155,19.3821,19.4155,44000.0
2009-10-22 15:00:00,29.09,29.14,29.09,29.09,104700.0,19.4155,19.4488,19.4155,19.4155,104700.0
2009-10-22 15:10:00,29.09,29.18,29.09,29.16,178500.0,19.4155,19.4755,19.4155,19.4622,178500.0
2009-10-22 15:20:00,29.16,29.22,29.15,29.21,70700.0,19.4622,19.5022,19.4555,19.4955,70700.0
2009-10-22 15:30:00,29.21,29.22,29.19,29.19,193200.0,19.4955,19.5022,19.4822,19.4822,193200.0
2009-10-22 15:40:00,29.19,29.2,29.11,29.12,140900.0,19.4822,19.4889,19.4288,19.4355,140900.0
2009-10-22 15:50:00,29.11,29.12,29.08,29.08,352300.0,19.4288,19.4355,19.4088,19.4088,352300.0
2009-10-23 09:30:00,29.15,29.15,28.82,28.93,115100.0,19.4555,19.4555,19.2352,19.3087,115100.0
2009-10-23 09:40:00,28.96,29.05,28.92,28.97,49200.0,19.3287,19.3888,19.302,19.3354,49200.0
2009-10-23 09:50:00,28.97,29.03,28.85,28.95,39700.0,19.3354,19.3754,19.2553,19.322,39700.0
2009-10-23 10:00:00,28.94,29.06,28.8,28.85,74400.0,19.3153,19.3954,19.2219,19.2553,74400.0
2009-10-23 10:10:00,28.84,28.84,28.72,28.72,53000.0,19.2486,19.2486,19.1685,19.1685,53000.0
2009-10-23 10:20:00,28.72,28.73,28.69,28.71,60200.0,19.1685,19.1752,19.1485,19.1618,60200.0
2009-10-23 10:30:00,28.71,28.76,28.69,28.75,114600.0,19.1618,19.1952,19.1485,19.1885,114600.0
2009-10-23 10:40:00,28.75,28.75,28.64,28.68,56900.0,19.1885,19.1885,19.1151,19.1418,56900.0
2009-10-23 10:50:00,28.68,28.72,28.67,28.71,44400.0,19.1418,19.1685,19.1351,19.1618,44400.0
2009-10-23 11:00:00,28.71,28.71,28.68,28.69,96300.0,19.1618,19.1618,19.1418,19.1485,96300.0
2009-10-23 11:10:00,28.68,28.72,28.67,28.67,216700.0,19.1418,19.1685,19.1351,19.1351,216700.0
2009-10-23 11:20:00,28.67,28.83,28.65,28.82,102300.0,19.1351,19.2419,19.1218,19.2352,102300.0
2009-10-23 11:30:00,28.83,28.83,28.68,28.68,60600.0,19.2419,19.2419,19.1418,19.1418,60600.0
2009-10-23 11:40:00,28.68,28.75,28.67,28.7,30100.0,19.1418,19.1885,19.1351,19.1552,30100.0
2009-10-23 11:50:00,28.7,28.72,28.68,28.7,67800.0,19.1552,19.1685,19.1418,19.1552,67800.0
2009-10-23 12:00:00,28.7,28.71,28.69,28.7,76000.0,19.1552,19.1618,19.1485,19.1552,76000.0
2009-10-23 12:10:00,28.7,28.71,28.68,28.69,84700.0,19.1552,19.1618,19.1418,19.1485,84700.0
2009-10-23 12:20:00,28.69,28.72,28.67,28.71,35300.0,19.1485,19.1685,19.1351,19.1618,35300.0
2009-10-23 12:30:00,28.71,28.72,28.7,28.7,24100.0,19.1618,19.1685,19.1552,19.1552,24100.0
2009-10-23 12:40:00,28.7,28.71,28.7,28.7,17500.0,19.1552,19.1618,19.1552,19.1552,17500.0
2009-10-23 12:50:00,28.7,28.7,28.69,28.69,51700.0,19.1552,19.1552,19.1485,19.1485,51700.0
2009-10-23 13:00:00,28.69,28.7,28.69,28.69,82600.0,19.1485,19.1552,19.1485,19.1485,82600.0
2009-10-23 13:10:00,28.69,28.72,28.69,28.69,91800.0,19.1485,19.1685,19.1485,19.1485,91800.0
2009-10-23 13:20:00,28.69,28.71,28.69,28.69,68500.0,19.1485,19.1618,19.1485,19.1485,68500.0
2009-10-23 13:30:00,28.69,28.69,28.63,28.65,158100.0,19.1485,19.1485,19.1084,19.1218,158100.0
2009-10-23 13:40:00,28.64,28.68,28.59,28.6,58500.0,19.1151,19.1418,19.0817,19.0884,58500.0
2009-10-23 13:50:00,28.6,28.65,28.6,28.64,51900.0,19.0884,19.1218,19.0884,19.1151,51900.0
2009-10-23 14:00:00,28.64,28.65,28.61,28.63,186500.0,19.1151,19.1218,19.0951,19.1084,186500.0
2009-10-23 14:10:00,28.63,28.64,28.6,28.61,40100.0,19.1084,19.1151,19.0884,19.0951,40100.0
2009-10-23 14:20:00,28.61,28.64,28.6,28.62,31200.0,19.0951,19.1151,19.0884,19.1018,31200.0
2009-10-23 14:30:00,28.62,28.63,28.6,28.6,24300.0,19.1018,19.1084,19.0884,19.0884,24300.0
2009-10-23 14:40:00,28.61,28.62,28.59,28.62,47100.0,19.0951,19.1018,19.0817,19.1018,47100.0
2009-10-23 14:50:00,28.62,28.65,28.59,28.62,106100.0,19.1018,19.1218,19.0817,19.1018,106100.0
2009-10-23 15:00:00,28.63,28.63,28.57,28.59,92800.0,19.1084,19.1084,19.0684,19.0817,92800.0
2009-10-23 15:10:00,28.59,28.63,28.59,28.61,78300.0,19.0817,19.1084,19.0817,19.0951,78300.0
2009-10-23 15:20:00,28.6,28.61,28.59,28.6,80700.0,19.0884,19.0951,19.0817,19.0884,80700.0
2009-10-23 15:30:00,28.6,28.62,28.59,28.6,238300.0,19.0884,19.1018,19.0817,19.0884,238300.0
2009-10-23 15:40:00,28.6,28.61,28.59,28.61,137400.0,19.0884,19.0951,19.0817,19.0951,137400.0
2009-10-23 15:50:00,28.6,28.67,28.6,28.63,237300.0,19.0884,19.1351,19.0884,19.1084,237300.0
2009-10-26 09:30:00,28.77,28.84,28.6,28.68,57800.0,19.2019,19.2486,19.0884,19.1418,57800.0
2009-10-26 09:40:00,28.68,28.91,28.63,28.88,55400.0,19.1418,19.2953,19.1084,19.2753,55400.0
2009-10-26 09:50:00,28.88,28.98,28.83,28.9,89900.0,19.2753,19.342,19.2419,19.2886,89900.0
2009-10-26 10:00:00,28.9,29.01,28.89,28.91,82500.0,19.2886,19.3621,19.282,19.2953,82500.0
2009-10-26 10:10:00,28.91,29.04,28.87,28.91,93200.0,19.2953,19.3821,19.2686,19.2953,93200.0
2009-10-26 10:20:00,28.91,28.91,28.89,28.9,30200.0,19.2953,19.2953,19.282,19.2886,30200.0
2009-10-26 10:30:00,28.9,29.02,28.89,28.98,66200.0,19.2886,19.3687,19.282,19.342,66200.0
2009-10-26 10:40:00,28.98,29.0,28.97,28.97,32500.0,19.342,19.3554,19.3354,19.3354,32500.0
2009-10-26 10:50:00,28.97,28.98,28.94,28.95,23400.0,19.3354,19.342,19.3153,19.322,23400.0
2009-10-26 11:00:00,28.95,29.0,28.94,28.98,31100.0,19.322,19.3554,19.3153,19.342,31100.0
2009-10-26 11:10:00,28.98,28.98,28.81,28.83,58100.0,19.342,19.342,19.2286,19.2419,58100.0
2009-10-26 11:20:00,28.83,28.85,28.76,28.76,69100.0,19.2419,19.2553,19.1952,19.1952,69100.0
2009-10-26 11:30:00,28.76,28.76,28.48,28.59,168900.0,19.1952,19.1952,19.0083,19.0817,168900.0
2009-10-26 11:40:00,28.59,28.59,28.51,28.55,87800.0,19.0817,19.0817,19.0283,19.055,87800.0
2009-10-26 11:50:00,28.55,28.56,28.48,28.5,135800.0,19.055,19.0617,19.0083,19.0217,135800.0
2009-10-26 12:00:00,28.5,28.52,28.49,28.5,140600.0,19.0217,19.035,19.015,19.0217,140600.0
2009-10-26 12:10:00,28.5,28.59,28.5,28.58,49800.0,19.0217,19.0817,19.0217,19.0751,49800.0
2009-10-26 12:20:00,28.57,28.58,28.5,28.52,44100.0,19.0684,19.0751,19.0217,19.035,44100.0
2009-10-26 12:30:00,28.51,28.53,28.49,28.53,56100.0,19.0283,19.0417,19.015,19.0417,56100.0
2009-10-26 12:40:00,28.53,28.53,28.48,28.49,47200.0,19.0417,19.0417,19.0083,19.015,47200.0
2009-10-26 12:50:00,28.49,28.56,28.47,28.5,106100.0,19.015,19.0617,19.0016,19.0217,106100.0
2009-10-26 13:00:00,28.5,28.51,28.49,28.5,11700.0,19.0217,19.0283,19.015,19.0217,11700.0
2009-10-26 13:10:00,28.49,28.5,28.48,28.49,25300.0,19.015,19.0217,19.0083,19.015,25300.0
2009-10-26 13:20:00,28.49,28.54,28.47,28.53,30900.0,19.015,19.0484,19.0016,19.0417,30900.0
2009-10-26 13:30:00,28.53,28.54,28.5,28.5,74200.0,19.0417,19.0484,19.0217,19.0217,74200.0
2009-10-26 13:40:00,28.5,28.56,28.5,28.52,62400.0,19.0217,19.0617,19.0217,19.035,62400.0
2009-10-26 13:50:00,28.51,28.51,28.44,28.46,44600.0,19.0283,19.0283,18.9816,18.995,44600.0
2009-10-26 14:00:00,28.46,28.48,28.45,28.47,22200.0,18.995,19.0083,18.9883,19.0016,22200.0
2009-10-26 14:10:00,28.48,28.48,28.45,28.45,302800.0,19.0083,19.0083,18.9883,18.9883,302800.0
2009-10-26 14:20:00,28.45,28.51,28.44,28.49,212400.0,18.9883,19.0283,18.9816,19.015,212400.0
2009-10-26 14:30:00,28.48,28.51,28.45,28.51,114100.0,19.0083,19.0283,18.9883,19.0283,114100.0
2009-10-26 14:40:00,28.51,28.52,28.46,28.49,435700.0,19.0283,19.035,18.995,19.015,435700.0
2009-10-26 14:50:00,28.49,28.58,28.48,28.56,124300.0,19.015,19.0751,19.0083,19.0617,124300.0
2009-10-26 15:00:00,28.56,28.62,28.54,28.59,329200.0,19.0617,19.1018,19.0484,19.0817,329200.0
2009-10-26 15:10:00,28.58,28.67,28.58,28.67,186900.0,19.0751,19.1351,19.0751,19.1351,186900.0
2009-10-26 15:20:00,28.67,28.7,28.63,28.65,198400.0,19.1351,19.1552,19.1084,19.1218,198400.0
2009-10-26 15:30:00,28.64,28.73,28.63,28.68,135600.0,19.1151,19.1752,19.1084,19.1418,135600.0
2009-10-26 15:40:00,28.67,28.75,28.66,28.75,106700.0,19.1351,19.1885,19.1285,19.1885,106700.0
2009-10-26 15:50:00,28.75,28.76,28.73,28.73,297400.0,19.1885,19.1952,19.1752,19.1752,297400.0
2009-10-27 09:30:00,28.69,28.77,28.6,28.71,71900.0,19.1485,19.2019,19.0884,19.1618,71900.0
2009-10-27 09:40:00,28.72,28.82,28.63,28.76,117700.0,19.1685,19.2352,19.1084,19.1952,117700.0
2009-10-27 09:50:00,28.77,28.8,28.74,28.75,42700.0,19.2019,19.2219,19.1819,19.1885,42700.0
2009-10-27 10:00:00,28.74,28.75,28.55,28.64,184600.0,19.1819,19.1885,19.055,19.1151,184600.0
2009-10-27 10:10:00,28.64,28.75,28.58,28.75,184200.0,19.1151,19.1885,19.0751,19.1885,184200.0
2009-10-27 10:20:00,28.75,28.92,28.75,28.9,90000.0,19.1885,19.302,19.1885,19.2886,90000.0
2009-10-27 10:30:00,28.9,29.0,28.88,28.99,91800.0,19.2886,19.3554,19.2753,19.3487,91800.0
2009-10-27 10:40:00,29.0,29.1,29.0,29.01,53700.0,19.3554,19.4221,19.3554,19.3621,53700.0
2009-10-27 10:50:00,29.01,29.08,28.99,29.07,86000.0,19.3621,19.4088,19.3487,19.4021,86000.0
2009-10-27 11:00:00,29.06,29.07,28.96,29.0,103900.0,19.3954,19.4021,19.3287,19.3554,103900.0
2009-10-27 11:10:00,28.99,29.1,28.96,29.01,108400.0,19.3487,19.4221,19.3287,19.3621,108400.0
2009-10-27 11:20:00,29.01,29.01,28.94,28.97,52000.0,19.3621,19.3621,19.3153,19.3354,52000.0
2009-10-27 11:30:00,28.96,29.0,28.89,28.91,56800.0,19.3287,19.3554,19.282,19.2953,56800.0
2009-10-27 11:40:00,28.91,28.91,28.89,28.9,22000.0,19.2953,19.2953,19.282,19.2886,22000.0
2009-10-27 11:50:00,28.91,28.97,28.87,28.97,48900.0,19.2953,19.3354,19.2686,19.3354,48900.0
2009-10-27 12:00:00,28.97,28.99,28.94,28.97,44800.0,19.3354,19.3487,19.3153,19.3354,44800.0
2009-10-27 12:10:00,28.97,29.02,28.95,29.01,100200.0,19.3354,19.3687,19.322,19.3621,100200.0
2009-10-27 12:20:00,29.01,29.01,28.98,28.99,33800.0,19.3621,19.3621,19.342,19.3487,33800.0
2009-10-27 12:30:00,28.99,29.0,28.94,28.95,43000.0,19.3487,19.3554,19.3153,19.322,43000.0
2009-10-27 12:40:00,28.95,28.97,28.94,28.95,23600.0,19.322,19.3354,19.3153,19.322,23600.0
2009-10-27 12:50:00,28.95,28.97,28.89,28.92,65000.0,19.322,19.3354,19.282,19.302,65000.0
2009-10-27 13:00:00,28.92,28.93,28.85,28.88,55000.0,19.302,19.3087,19.2553,19.2753,55000.0
2009-10-27 13:10:00,28.87,28.92,28.84,28.85,22900.0,19.2686,19.302,19.2486,19.2553,22900.0
2009-10-27 13:20:00,28.85,28.86,28.79,28.8,44600.0,19.2553,19.2619,19.2152,19.2219,44600.0
2009-10-27 13:30:00,28.8,28.86,28.74,28.85,92200.0,19.2219,19.2619,19.1819,19.2553,92200.0
2009-10-27 13:40:00,28.86,28.9,28.79,28.79,94900.0,19.2619,19.2886,19.2152,19.2152,94900.0
2009-10-27 13:50:00,28.8,28.8,28.77,28.78,38000.0,19.2219,19.2219,19.2019,19.2085,38000.0
2009-10-27 14:00:00,28.78,28.78,28.74,28.75,56900.0,19.2085,19.2085,19.1819,19.1885,56900.0
2009-10-27 14:10:00,28.74,28.85,28.74,28.85,49600.0,19.1819,19.2553,19.1819,19.2553,49600.0
2009-10-27 14:20:00,28.85,28.86,28.81,28.84,67200.0,19.2553,19.2619,19.2286,19.2486,67200.0
2009-10-27 14:30:00,28.85,28.87,28.82,28.86,40400.0,19.2553,19.2686,19.2352,19.2619,40400.0
2009-10-27 14:40:00,28.86,28.86,28.82,28.85,35600.0,19.2619,19.2619,19.2352,19.2553,35600.0
2009-10-27 14:50:00,28.84,28.89,28.84,28.89,36600.0,19.2486,19.282,19.2486,19.282,36600.0
2009-10-27 15:00:00,28.89,28.89,28.82,28.84,55100.0,19.282,19.282,19.2352,19.2486,55100.0
2009-10-27 15:10:00,28.83,28.86,28.8,28.86,50900.0,19.2419,19.2619,19.2219,19.2619,50900.0
2009-10-27 15:20:00,28.86,28.89,28.85,28.87,60400.0,19.2619,19.282,19.2553,19.2686,60400.0
2009-10-27 15:30:00,28.87,28.87,28.71,28.78,181400.0,19.2686,19.2686,19.1618,19.2085,181400.0
2009-10-27 15:40:00,28.78,28.84,28.77,28.81,147700.0,19.2085,19.2486,19.2019,19.2286,147700.0
2009-10-27 15:50:00,28.81,28.84,28.72,28.74,166300.0,19.2286,19.2486,19.1685,19.1819,166300.0
2009-10-28 09:30:00,28.63,28.96,28.49,28.64,62000.0,19.1084,19.3287,19.015,19.1151,62000.0
2009-10-28 09:40:00,28.62,28.74,28.51,28.67,123600.0,19.1018,19.1819,19.0283,19.1351,123600.0
2009-10-28 09:50:00,28.67,28.68,28.4,28.56,158200.0,19.1351,19.1418,18.9549,19.0617,158200.0
2009-10-28 10:00:00,28.54,28.61,28.39,28.58,197100.0,19.0484,19.0951,18.9483,19.0751,197100.0
2009-10-28 10:10:00,28.58,28.64,28.5,28.52,96700.0,19.0751,19.1151,19.0217,19.035,96700.0
2009-10-28 10:20:00,28.51,28.61,28.5,28.59,76500.0,19.0283,19.0951,19.0217,19.0817,76500.0
2009-10-28 10:30:00,28.59,28.62,28.54,28.56,66700.0,19.0817,19.1018,19.0484,19.0617,66700.0
2009-10-28 10:40:00,28.56,28.59,28.51,28.55,56300.0,19.0617,19.0817,19.0283,19.055,56300.0
2009-10-28 10:50:00,28.55,28.57,28.47,28.55,106200.0,19.055,19.0684,19.0016,19.055,106200.0
2009-10-28 11:00:00,28.54,28.54,28.49,28.51,50400.0,19.0484,19.0484,19.015,19.0283,50400.0
2009-10-28 11:10:00,28.51,28.51,28.5,28.5,48400.0,19.0283,19.0283,19.0217,19.0217,48400.0
2009-10-28 11:20:00,28.51,28.51,28.41,28.43,92200.0,19.0283,19.0283,18.9616,18.975,92200.0
2009-10-28 11:30:00,28.43,28.48,28.43,28.45,118300.0,18.975,19.0083,18.975,18.9883,118300.0
2009-10-28 11:40:00,28.46,28.52,28.45,28.5,68200.0,18.995,19.035,18.9883,19.0217,68200.0
2009-10-28 11:50:00,28.5,28.52,28.46,28.5,63800.0,19.0217,19.035,18.995,19.0217,63800.0
2009-10-28 12:00:00,28.5,28.54,28.5,28.5,42100.0,19.0217,19.0484,19.0217,19.0217,42100.0
2009-10-28 12:10:00,28.5,28.52,28.5,28.51,68400.0,19.0217,19.035,19.0217,19.0283,68400.0
2009-10-28 12:20:00,28.51,28.54,28.49,28.5,89900.0,19.0283,19.0484,19.015,19.0217,89900.0
2009-10-28 12:30:00,28.5,28.52,28.49,28.49,143300.0,19.0217,19.035,19.015,19.015,143300.0
2009-10-28 12:40:00,28.5,28.5,28.48,28.48,54700.0,19.0217,19.0217,19.0083,19.0083,54700.0
2009-10-28 12:50:00,28.49,28.49,28.37,28.48,131100.0,19.015,19.015,18.9349,19.0083,131100.0
2009-10-28 13:00:00,28.49,28.52,28.47,28.48,46900.0,19.015,19.035,19.0016,19.0083,46900.0
2009-10-28 13:10:00,28.48,28.55,28.47,28.48,55700.0,19.0083,19.055,19.0016,19.0083,55700.0
2009-10-28 13:20:00,28.48,28.5,28.45,28.46,48300.0,19.0083,19.0217,18.9883,18.995,48300.0
2009-10-28 13:30:00,28.46,28.5,28.4,28.4,31700.0,18.995,19.0217,18.9549,18.9549,31700.0
2009-10-28 13:40:00,28.41,28.49,28.41,28.44,37400.0,18.9616,19.015,18.9616,18.9816,37400.0
2009-10-28 13:50:00,28.44,28.47,28.42,28.46,70600.0,18.9816,19.0016,18.9683,18.995,70600.0
2009-10-28 14:00:00,28.46,28.47,28.41,28.44,35400.0,18.995,19.0016,18.9616,18.9816,35400.0
2009-10-28 14:10:00,28.43,28.47,28.42,28.44,54600.0,18.975,19.0016,18.9683,18.9816,54600.0
2009-10-28 14:20:00,28.45,28.46,28.41,28.42,145000.0,18.9883,18.995,18.9616,18.9683,145000.0
2009-10-28 14:30:00,28.42,28.43,28.4,28.4,86200.0,18.9683,18.975,18.9549,18.9549,86200.0
2009-10-28 14:40:00,28.4,28.45,28.38,28.43,73700.0,18.9549,18.9883,18.9416,18.975,73700.0
2009-10-28 14:50:00,28.44,28.45,28.38,28.38,48300.0,18.9816,18.9883,18.9416,18.9416,48300.0
2009-10-28 15:00:00,28.37,28.4,28.37,28.37,61300.0,18.9349,18.9549,18.9349,18.9349,61300.0
2009-10-28 15:10:00,28.37,28.39,28.3,28.39,96500.0,18.9349,18.9483,18.8882,18.9483,96500.0
2009-10-28 15:20:00,28.38,28.39,28.34,28.38,92200.0,18.9416,18.9483,18.9149,18.9416,92200.0
2009-10-28 15:30:00,28.38,28.39,28.32,28.34,122200.0,18.9416,18.9483,18.9015,18.9149,122200.0
2009-10-28 15:40:00,28.34,28.37,28.33,28.36,157200.0,18.9149,18.9349,18.9082,18.9282,157200.0
2009-10-28 15:50:00,28.36,28.37,28.3,28.31,241300.0,18.9282,18.9349,18.8882,18.8949,241300.0
2009-10-29 09:30:00,28.42,28.51,28.25,28.32,60000.0,18.9683,19.0283,18.8548,18.9015,60000.0
2009-10-29 09:40:00,28.31,28.43,28.3,28.4,64100.0,18.8949,18.975,18.8882,18.9549,64100.0
2009-10-29 09:50:00,28.4,28.45,28.38,28.44,56700.0,18.9549,18.9883,18.9416,18.9816,56700.0
2009-10-29 10:00:00,28.44,28.49,28.39,28.41,46400.0,18.9816,19.015,18.9483,18.9616,46400.0
2009-10-29 10:10:00,28.41,28.42,28.33,28.33,47200.0,18.9616,18.9683,18.9082,18.9082,47200.0
2009-10-29 10:20:00,28.34,28.38,28.3,28.31,232700.0,18.9149,18.9416,18.8882,18.8949,232700.0
2009-10-29 10:30:00,28.3,28.35,28.3,28.31,90300.0,18.8882,18.9216,18.8882,18.8949,90300.0
2009-10-29 10:40:00,28.31,28.34,28.3,28.32,47000.0,18.8949,18.9149,18.8882,18.9015,47000.0
2009-10-29 10:50:00,28.31,28.32,28.3,28.32,53600.0,18.8949,18.9015,18.8882,18.9015,53600.0
2009-10-29 11:00:00,28.31,28.33,28.3,28.31,75500.0,18.8949,18.9082,18.8882,18.8949,75500.0
2009-10-29 11:10:00,28.3,28.32,28.22,28.27,88100.0,18.8882,18.9015,18.8348,18.8682,88100.0
2009-10-29 11:20:00,28.27,28.34,28.27,28.3,81000.0,18.8682,18.9149,18.8682,18.8882,81000.0
2009-10-29 11:30:00,28.3,28.32,28.28,28.31,67900.0,18.8882,18.9015,18.8748,18.8949,67900.0
2009-10-29 11:40:00,28.3,28.32,28.25,28.32,104600.0,18.8882,18.9015,18.8548,18.9015,104600.0
2009-10-29 11:50:00,28.32,28.32,28.28,28.29,34900.0,18.9015,18.9015,18.8748,18.8815,34900.0
2009-10-29 12:00:00,28.3,28.3,28.26,28.3,28000.0,18.8882,18.8882,18.8615,18.8882,28000.0
2009-10-29 12:10:00,28.29,28.29,28.25,28.27,40000.0,18.8815,18.8815,18.8548,18.8682,40000.0
2009-10-29 12:20:00,28.27,28.3,28.27,28.29,30900.0,18.8682,18.8882,18.8682,18.8815,30900.0
2009-10-29 12:30:00,28.29,28.32,28.28,28.32,40700.0,18.8815,18.9015,18.8748,18.9015,40700.0
2009-10-29 12:40:00,28.31,28.38,28.31,28.37,68100.0,18.8949,18.9416,18.8949,18.9349,68100.0
2009-10-29 12:50:00,28.37,28.4,28.37,28.4,35800.0,18.9349,18.9549,18.9349,18.9549,35800.0
2009-10-29 13:00:00,28.39,28.4,28.32,28.32,41700.0,18.9483,18.9549,18.9015,18.9015,41700.0
2009-10-29 13:10:00,28.32,28.35,28.29,28.34,34500.0,18.9015,18.9216,18.8815,18.9149,34500.0
2009-10-29 13:20:00,28.35,28.39,28.35,28.39,13700.0,18.9216,18.9483,18.9216,18.9483,13700.0
2009-10-29 13:30:00,28.39,28.39,28.37,28.37,14300.0,18.9483,18.9483,18.9349,18.9349,14300.0
2009-10-29 13:40:00,28.37,28.38,28.35,28.35,22800.0,18.9349,18.9416,18.9216,18.9216,22800.0
2009-10-29 13:50:00,28.35,28.38,28.35,28.38,20400.0,18.9216,18.9416,18.9216,18.9416,20400.0
2009-10-29 14:00:00,28.38,28.38,28.34,28.35,15300.0,18.9416,18.9416,18.9149,18.9216,15300.0
2009-10-29 14:10:00,28.35,28.41,28.32,28.41,97600.0,18.9216,18.9616,18.9015,18.9616,97600.0
2009-10-29 14:20:00,28.41,28.49,28.4,28.46,104600.0,18.9616,19.015,18.9549,18.995,104600.0
2009-10-29 14:30:00,28.46,28.49,28.44,28.48,263300.0,18.995,19.015,18.9816,19.0083,263300.0
2009-10-29 14:40:00,28.48,28.55,28.47,28.54,126300.0,19.0083,19.055,19.0016,19.0484,126300.0
2009-10-29 14:50:00,28.55,28.65,28.55,28.61,191200.0,19.055,19.1218,19.055,19.0951,191200.0
2009-10-29 15:00:00,28.61,28.72,28.6,28.71,218300.0,19.0951,19.1685,19.0884,19.1618,218300.0
2009-10-29 15:10:00,28.71,28.71,28.67,28.67,222400.0,19.1618,19.1618,19.1351,19.1351,222400.0
2009-10-29 15:20:00,28.67,28.67,28.64,28.65,68600.0,19.1351,19.1351,19.1151,19.1218,68600.0
2009-10-29 15:30:00,28.65,28.66,28.64,28.66,52500.0,19.1218,19.1285,19.1151,19.1285,52500.0
2009-10-29 15:40:00,28.66,28.67,28.57,28.59,274500.0,19.1285,19.1351,19.0684,19.0817,274500.0
2009-10-29 15:50:00,28.6,28.69,28.6,28.67,240700.0,19.0884,19.1485,19.0884,19.1351,240700.0
2009-10-30 09:30:00,28.55,28.8,28.55,28.65,44900.0,19.055,19.2219,19.055,19.1218,44900.0
2009-10-30 09:40:00,28.62,28.94,28.56,28.7,69300.0,19.1018,19.3153,19.0617,19.1552,69300.0
2009-10-30 09:50:00,28.74,28.74,28.55,28.65,35400.0,19.1819,19.1819,19.055,19.1218,35400.0
2009-10-30 10:00:00,28.65,28.75,28.65,28.68,62600.0,19.1218,19.1885,19.1218,19.1418,62600.0
2009-10-30 10:10:00,28.69,28.7,28.64,28.67,27200.0,19.1485,19.1552,19.1151,19.1351,27200.0
2009-10-30 10:20:00,28.67,28.72,28.62,28.7,51600.0,19.1351,19.1685,19.1018,19.1552,51600.0
2009-10-30 10:30:00,28.7,28.75,28.66,28.69,51100.0,19.1552,19.1885,19.1285,19.1485,51100.0
2009-10-30 10:40:00,28.69,28.79,28.64,28.75,23000.0,19.1485,19.2152,19.1151,19.1885,23000.0
2009-10-30 10:50:00,28.75,28.81,28.75,28.8,19100.0,19.1885,19.2286,19.1885,19.2219,19100.0
2009-10-30 11:00:00,28.81,28.82,28.72,28.73,28800.0,19.2286,19.2352,19.1685,19.1752,28800.0
2009-10-30 11:10:00,28.73,28.75,28.7,28.7,12800.0,19.1752,19.1885,19.1552,19.1552,12800.0
2009-10-30 11:20:00,28.71,28.8,28.71,28.78,23800.0,19.1618,19.2219,19.1618,19.2085,23800.0
2009-10-30 11:30:00,28.77,28.77,28.64,28.71,49500.0,19.2019,19.2019,19.1151,19.1618,49500.0
2009-10-30 11:40:00,28.71,28.73,28.65,28.65,26600.0,19.1618,19.1752,19.1218,19.1218,26600.0
2009-10-30 11:50:00,28.65,28.7,28.61,28.69,106200.0,19.1218,19.1552,19.0951,19.1485,106200.0
2009-10-30 12:00:00,28.7,28.72,28.64,28.72,65800.0,19.1552,19.1685,19.1151,19.1685,65800.0
2009-10-30 12:10:00,28.73,28.77,28.64,28.65,45700.0,19.1752,19.2019,19.1151,19.1218,45700.0
2009-10-30 12:20:00,28.65,28.66,28.46,28.46,112400.0,19.1218,19.1285,18.995,18.995,112400.0
2009-10-30 12:30:00,28.47,28.6,28.47,28.58,86800.0,19.0016,19.0884,19.0016,19.0751,86800.0
2009-10-30 12:40:00,28.58,28.61,28.45,28.5,114100.0,19.0751,19.0951,18.9883,19.0217,114100.0
2009-10-30 12:50:00,28.5,28.59,28.49,28.55,110000.0,19.0217,19.0817,19.015,19.055,110000.0
2009-10-30 13:00:00,28.55,28.59,28.55,28.57,39500.0,19.055,19.0817,19.055,19.0684,39500.0
2009-10-30 13:10:00,28.58,28.63,28.57,28.62,76100.0,19.0751,19.1084,19.0684,19.1018,76100.0
2009-10-30 13:20:00,28.61,28.64,28.56,28.61,180400.0,19.0951,19.1151,19.0617,19.0951,180400.0
2009-10-30 13:30:00,28.61,28.64,28.53,28.59,80900.0,19.0951,19.1151,19.0417,19.0817,80900.0
2009-10-30 13:40:00,28.6,28.65,28.58,28.63,49800.0,19.0884,19.1218,19.0751,19.1084,49800.0
2009-10-30 13:50:00,28.63,28.66,28.59,28.59,45300.0,19.1084,19.1285,19.0817,19.0817,45300.0
2009-10-30 14:00:00,28.6,28.68,28.59,28.64,49900.0,19.0884,19.1418,19.0817,19.1151,49900.0
2009-10-30 14:10:00,28.63,28.66,28.61,28.62,131600.0,19.1084,19.1285,19.0951,19.1018,131600.0
2009-10-30 14:20:00,28.63,28.66,28.61,28.62,73500.0,19.1084,19.1285,19.0951,19.1018,73500.0
2009-10-30 14:30:00,28.62,28.63,28.51,28.56,88600.0,19.1018,19.1084,19.0283,19.0617,88600.0
2009-10-30 14:40:00,28.56,28.59,28.53,28.55,58200.0,19.0617,19.0817,19.0417,19.055,58200.0
2009-10-30 14:50:00,28.55,28.62,28.52,28.55,102600.0,19.055,19.1018,19.035,19.055,102600.0
2009-10-30 15:00:00,28.54,28.54,28.44,28.49,164900.0,19.0484,19.0484,18.9816,19.015,164900.0
2009-10-30 15:10:00,28.49,28.55,28.49,28.5,121000.0,19.015,19.055,19.015,19.0217,121000.0
2009-10-30 15:20:00,28.5,28.56,28.43,28.47,151400.0,19.0217,19.0617,18.975,19.0016,151400.0
2009-10-30 15:30:00,28.47,28.52,28.45,28.46,146100.0,19.0016,19.035,18.9883,18.995,146100.0
2009-10-30 15:40:00,28.45,28.49,28.44,28.47,221700.0,18.9883,19.015,18.9816,19.0016,221700.0
2009-10-30 15:50:00,28.46,28.46,28.32,28.32,482500.0,18.995,18.995,18.9015,18.9015,482500.0
2009-11-02 09:30:00,28.36,28.58,28.22,28.5,52400.0,18.9282,19.0751,18.8348,19.0217,52400.0
2009-11-02 09:40:00,28.51,28.54,28.39,28.39,66600.0,19.0283,19.0484,18.9483,18.9483,66600.0
2009-11-02 09:50:00,28.41,28.5,28.34,28.43,40600.0,18.9616,19.0217,18.9149,18.975,40600.0
2009-11-02 10:00:00,28.43,28.64,28.43,28.56,87800.0,18.975,19.1151,18.975,19.0617,87800.0
2009-11-02 10:10:00,28.57,28.62,28.52,28.61,44500.0,19.0684,19.1018,19.035,19.0951,44500.0
2009-11-02 10:20:00,28.61,28.61,28.5,28.55,70100.0,19.0951,19.0951,19.0217,19.055,70100.0
2009-11-02 10:30:00,28.55,28.63,28.55,28.62,49900.0,19.055,19.1084,19.055,19.1018,49900.0
2009-11-02 10:40:00,28.62,28.63,28.54,28.55,47800.0,19.1018,19.1084,19.0484,19.055,47800.0
2009-11-02 10:50:00,28.55,28.57,28.5,28.51,39000.0,19.055,19.0684,19.0217,19.0283,39000.0
2009-11-02 11:00:00,28.51,28.56,28.47,28.56,33500.0,19.0283,19.0617,19.0016,19.0617,33500.0
2009-11-02 11:10:00,28.56,28.65,28.54,28.65,46900.0,19.0617,19.1218,19.0484,19.1218,46900.0
2009-11-02 11:20:00,28.65,28.69,28.64,28.68,37800.0,19.1218,19.1485,19.1151,19.1418,37800.0
2009-11-02 11:30:00,28.69,28.75,28.63,28.7,58000.0,19.1485,19.1885,19.1084,19.1552,58000.0
2009-11-02 11:40:00,28.71,28.78,28.69,28.77,36500.0,19.1618,19.2085,19.1485,19.2019,36500.0
2009-11-02 11:50:00,28.77,28.86,28.72,28.86,49700.0,19.2019,19.2619,19.1685,19.2619,49700.0
2009-11-02 12:00:00,28.85,28.87,28.78,28.86,48600.0,19.2553,19.2686,19.2085,19.2619,48600.0
2009-11-02 12:10:00,28.86,28.86,28.78,28.78,37200.0,19.2619,19.2619,19.2085,19.2085,37200.0
2009-11-02 12:20:00,28.78,28.84,28.77,28.82,22400.0,19.2085,19.2486,19.2019,19.2352,22400.0
2009-11-02 12:30:00,28.82,28.82,28.75,28.76,36300.0,19.2352,19.2352,19.1885,19.1952,36300.0
2009-11-02 12:40:00,28.76,28.76,28.65,28.65,38300.0,19.1952,19.1952,19.1218,19.1218,38300.0
2009-11-02 12:50:00,28.65,28.68,28.52,28.55,76700.0,19.1218,19.1418,19.035,19.055,76700.0
2009-11-02 13:00:00,28.53,28.61,28.51,28.61,42500.0,19.0417,19.0951,19.0283,19.0951,42500.0
2009-11-02 13:10:00,28.62,28.64,28.59,28.62,37300.0,19.1018,19.1151,19.0817,19.1018,37300.0
2009-11-02 13:20:00,28.63,28.64,28.54,28.57,47700.0,19.1084,19.1151,19.0484,19.0684,47700.0
2009-11-02 13:30:00,28.57,28.59,28.53,28.59,59200.0,19.0684,19.0817,19.0417,19.0817,59200.0
2009-11-02 13:40:00,28.58,28.63,28.58,28.6,38100.0,19.0751,19.1084,19.0751,19.0884,38100.0
2009-11-02 13:50:00,28.6,28.61,28.52,28.58,55400.0,19.0884,19.0951,19.035,19.0751,55400.0
2009-11-02 14:00:00,28.58,28.61,28.54,28.55,96000.0,19.0751,19.0951,19.0484,19.055,96000.0
2009-11-02 14:10:00,28.55,28.57,28.52,28.52,68100.0,19.055,19.0684,19.035,19.035,68100.0
2009-11-02 14:20:00,28.52,28.65,28.51,28.65,69000.0,19.035,19.1218,19.0283,19.1218,69000.0
2009-11-02 14:30:00,28.65,28.66,28.6,28.61,78300.0,19.1218,19.1285,19.0884,19.0951,78300.0
2009-11-02 14:40:00,28.61,28.65,28.61,28.64,41300.0,19.0951,19.1218,19.0951,19.1151,41300.0
2009-11-02 14:50:00,28.63,28.68,28.54,28.6,60800.0,19.1084,19.1418,19.0484,19.0884,60800.0
2009-11-02 15:00:00,28.61,28.64,28.56,28.58,73600.0,19.0951,19.1151,19.0617,19.0751,73600.0
2009-11-02 15:10:00,28.58,28.63,28.56,28.56,75500.0,19.0751,19.1084,19.0617,19.0617,75500.0
2009-11-02 15:20:00,28.55,28.61,28.54,28.61,76100.0,19.055,19.0951,19.0484,19.0951,76100.0
2009-11-02 15:30:00,28.6,28.65,28.6,28.63,129200.0,19.0884,19.1218,19.0884,19.1084,129200.0
2009-11-02 15:40:00,28.63,28.66,28.63,28.64,110200.0,19.1084,19.1285,19.1084,19.1151,110200.0
2009-11-02 15:50:00,28.64,28.68,28.64,28.67,202500.0,19.1151,19.1418,19.1151,19.1351,202500.0
2009-11-03 09:30:00,28.6,28.74,28.56,28.66,101800.0,19.0884,19.1819,19.0617,19.1285,101800.0
2009-11-03 09:40:00,28.67,28.72,28.58,28.64,55800.0,19.1351,19.1685,19.0751,19.1151,55800.0
2009-11-03 09:50:00,28.63,28.7,28.56,28.63,54600.0,19.1084,19.1552,19.0617,19.1084,54600.0
2009-11-03 10:00:00,28.65,28.69,28.57,28.69,68000.0,19.1218,19.1485,19.0684,19.1485,68000.0
2009-11-03 10:10:00,28.68,28.72,28.58,28.61,54700.0,19.1418,19.1685,19.0751,19.0951,54700.0
2009-11-03 10:20:00,28.61,28.62,28.52,28.54,84200.0,19.0951,19.1018,19.035,19.0484,84200.0
2009-11-03 10:30:00,28.54,28.66,28.53,28.57,58800.0,19.0484,19.1285,19.0417,19.0684,58800.0
2009-11-03 10:40:00,28.57,28.75,28.56,28.72,67700.0,19.0684,19.1885,19.0617,19.1685,67700.0
2009-11-03 10:50:00,28.71,28.8,28.7,28.79,79100.0,19.1618,19.2219,19.1552,19.2152,79100.0
2009-11-03 11:00:00,28.8,28.82,28.68,28.69,52200.0,19.2219,19.2352,19.1418,19.1485,52200.0
2009-11-03 11:10:00,28.69,28.77,28.66,28.73,79400.0,19.1485,19.2019,19.1285,19.1752,79400.0
2009-11-03 11:20:00,28.72,28.73,28.6,28.64,55700.0,19.1685,19.1752,19.0884,19.1151,55700.0
2009-11-03 11:30:00,28.65,28.67,28.56,28.59,41300.0,19.1218,19.1351,19.0617,19.0817,41300.0
2009-11-03 11:40:00,28.59,28.65,28.53,28.64,71200.0,19.0817,19.1218,19.0417,19.1151,71200.0
2009-11-03 11:50:00,28.65,28.66,28.55,28.55,38500.0,19.1218,19.1285,19.055,19.055,38500.0
2009-11-03 12:00:00,28.56,28.63,28.53,28.6,56400.0,19.0617,19.1084,19.0417,19.0884,56400.0
2009-11-03 12:10:00,28.6,28.6,28.51,28.52,32700.0,19.0884,19.0884,19.0283,19.035,32700.0
2009-11-03 12:20:00,28.52,28.57,28.51,28.55,43700.0,19.035,19.0684,19.0283,19.055,43700.0
2009-11-03 12:30:00,28.55,28.66,28.54,28.62,57200.0,19.055,19.1285,19.0484,19.1018,57200.0
2009-11-03 12:40:00,28.62,28.65,28.56,28.57,46600.0,19.1018,19.1218,19.0617,19.0684,46600.0
2009-11-03 12:50:00,28.57,28.63,28.57,28.62,53400.0,19.0684,19.1084,19.0684,19.1018,53400.0
2009-11-03 13:00:00,28.63,28.7,28.63,28.7,73800.0,19.1084,19.1552,19.1084,19.1552,73800.0
2009-11-03 13:10:00,28.7,28.72,28.65,28.66,39100.0,19.1552,19.1685,19.1218,19.1285,39100.0
2009-11-03 13:20:00,28.66,28.69,28.62,28.62,55400.0,19.1285,19.1485,19.1018,19.1018,55400.0
2009-11-03 13:30:00,28.62,28.7,28.62,28.67,34500.0,19.1018,19.1552,19.1018,19.1351,34500.0
2009-11-03 13:40:00,28.66,28.67,28.62,28.64,19700.0,19.1285,19.1351,19.1018,19.1151,19700.0
2009-11-03 13:50:00,28.65,28.7,28.65,28.68,57800.0,19.1218,19.1552,19.1218,19.1418,57800.0
2009-11-03 14:00:00,28.68,28.72,28.67,28.69,44900.0,19.1418,19.1685,19.1351,19.1485,44900.0
2009-11-03 14:10:00,28.69,28.72,28.69,28.7,32700.0,19.1485,19.1685,19.1485,19.1552,32700.0
2009-11-03 14:20:00,28.7,28.71,28.67,28.69,40500.0,19.1552,19.1618,19.1351,19.1485,40500.0
2009-11-03 14:30:00,28.69,28.72,28.67,28.67,48700.0,19.1485,19.1685,19.1351,19.1351,48700.0
2009-11-03 14:40:00,28.68,28.69,28.63,28.68,38700.0,19.1418,19.1485,19.1084,19.1418,38700.0
2009-11-03 14:50:00,28.68,28.68,28.6,28.61,62100.0,19.1418,19.1418,19.0884,19.0951,62100.0
2009-11-03 15:00:00,28.62,28.67,28.59,28.65,81500.0,19.1018,19.1351,19.0817,19.1218,81500.0
2009-11-03 15:10:00,28.64,28.68,28.62,28.65,62700.0,19.1151,19.1418,19.1018,19.1218,62700.0
2009-11-03 15:20:00,28.65,28.69,28.65,28.69,60700.0,19.1218,19.1485,19.1218,19.1485,60700.0
2009-11-03 15:30:00,28.68,28.74,28.68,28.69,110900.0,19.1418,19.1819,19.1418,19.1485,110900.0
2009-11-03 15:40:00,28.69,28.7,28.64,28.67,141000.0,19.1485,19.1552,19.1151,19.1351,141000.0
2009-11-03 15:50:00,28.68,28.7,28.65,28.68,212500.0,19.1418,19.1552,19.1218,19.1418,212500.0
2009-11-04 09:30:00,28.83,29.1,28.81,29.07,101800.0,19.2419,19.4221,19.2286,19.4021,101800.0
2009-11-04 09:40:00,29.09,29.19,29.08,29.12,67400.0,19.4155,19.4822,19.4088,19.4355,67400.0
2009-11-04 09:50:00,29.12,29.15,29.06,29.14,203100.0,19.4355,19.4555,19.3954,19.4488,203100.0
2009-11-04 10:00:00,29.14,29.27,29.08,29.21,184800.0,19.4488,19.5356,19.4088,19.4955,184800.0
2009-11-04 10:10:00,29.21,29.34,29.21,29.34,144300.0,19.4955,19.5823,19.4955,19.5823,144300.0
2009-11-04 10:20:00,29.34,29.4,29.28,29.28,105200.0,19.5823,19.6224,19.5423,19.5423,105200.0
2009-11-04 10:30:00,29.28,29.39,29.28,29.35,109300.0,19.5423,19.6157,19.5423,19.589,109300.0
2009-11-04 10:40:00,29.35,29.42,29.34,29.39,86600.0,19.589,19.6357,19.5823,19.6157,86600.0
2009-11-04 10:50:00,29.39,29.4,29.35,29.35,36700.0,19.6157,19.6224,19.589,19.589,36700.0
2009-11-04 11:00:00,29.35,29.36,29.24,29.25,72400.0,19.589,19.5957,19.5156,19.5222,72400.0
2009-11-04 11:10:00,29.24,29.3,29.21,29.28,86100.0,19.5156,19.5556,19.4955,19.5423,86100.0
2009-11-04 11:20:00,29.28,29.3,29.25,29.25,45900.0,19.5423,19.5556,19.5222,19.5222,45900.0
2009-11-04 11:30:00,29.25,29.27,29.19,29.24,111600.0,19.5222,19.5356,19.4822,19.5156,111600.0
2009-11-04 11:40:00,29.23,29.28,29.23,29.25,54100.0,19.5089,19.5423,19.5089,19.5222,54100.0
2009-11-04 11:50:00,29.25,29.26,29.24,29.26,50200.0,19.5222,19.5289,19.5156,19.5289,50200.0
2009-11-04 12:00:00,29.26,29.26,29.19,29.2,60900.0,19.5289,19.5289,19.4822,19.4889,60900.0
2009-11-04 12:10:00,29.2,29.24,29.18,29.19,86900.0,19.4889,19.5156,19.4755,19.4822,86900.0
2009-11-04 12:20:00,29.19,29.22,29.19,29.2,92600.0,19.4822,19.5022,19.4822,19.4889,92600.0
2009-11-04 12:30:00,29.19,29.21,29.19,29.21,64300.0,19.4822,19.4955,19.4822,19.4955,64300.0
2009-11-04 12:40:00,29.21,29.32,29.2,29.32,168800.0,19.4955,19.569,19.4889,19.569,168800.0
2009-11-04 12:50:00,29.32,29.37,29.27,29.32,124000.0,19.569,19.6023,19.5356,19.569,124000.0
2009-11-04 13:00:00,29.32,29.32,29.27,29.31,83500.0,19.569,19.569,19.5356,19.5623,83500.0
2009-11-04 13:10:00,29.32,29.32,29.27,29.3,36300.0,19.569,19.569,19.5356,19.5556,36300.0
2009-11-04 13:20:00,29.3,29.3,29.27,29.28,21100.0,19.5556,19.5556,19.5356,19.5423,21100.0
2009-11-04 13:30:00,29.28,29.33,29.27,29.3,110200.0,19.5423,19.5756,19.5356,19.5556,110200.0
2009-11-04 13:40:00,29.3,29.33,29.3,29.3,62000.0,19.5556,19.5756,19.5556,19.5556,62000.0
2009-11-04 13:50:00,29.3,29.31,29.28,29.3,48800.0,19.5556,19.5623,19.5423,19.5556,48800.0
2009-11-04 14:00:00,29.29,29.32,29.25,29.3,155100.0,19.5489,19.569,19.5222,19.5556,155100.0
2009-11-04 14:10:00,29.29,29.44,29.23,29.3,145100.0,19.5489,19.6491,19.5089,19.5556,145100.0
2009-11-04 14:20:00,29.3,29.51,29.3,29.37,260500.0,19.5556,19.6958,19.5556,19.6023,260500.0
2009-11-04 14:30:00,29.38,29.54,29.37,29.44,245200.0,19.609,19.7158,19.6023,19.6491,245200.0
2009-11-04 14:40:00,29.44,29.51,29.41,29.43,247000.0,19.6491,19.6958,19.629,19.6424,247000.0
2009-11-04 14:50:00,29.43,29.43,29.33,29.33,117400.0,19.6424,19.6424,19.5756,19.5756,117400.0
2009-11-04 15:00:00,29.33,29.34,29.25,29.3,135700.0,19.5756,19.5823,19.5222,19.5556,135700.0
2009-11-04 15:10:00,29.3,29.33,29.22,29.28,119800.0,19.5556,19.5756,19.5022,19.5423,119800.0
2009-11-04 15:20:00,29.28,29.3,29.18,29.26,121800.0,19.5423,19.5556,19.4755,19.5289,121800.0
2009-11-04 15:30:00,29.26,29.27,29.13,29.2,151600.0,19.5289,19.5356,19.4421,19.4889,151600.0
2009-11-04 15:40:00,29.2,29.22,29.15,29.16,201300.0,19.4889,19.5022,19.4555,19.4622,201300.0
2009-11-04 15:50:00,29.16,29.18,29.07,29.12,225200.0,19.4622,19.4755,19.4021,19.4355,225200.0
2009-11-05 09:30:00,29.26,29.62,29.02,29.43,154100.0,19.5289,19.7692,19.3687,19.6424,154100.0
2009-11-05 09:40:00,29.44,29.82,29.43,29.63,202200.0,19.6491,19.9027,19.6424,19.7759,202200.0
2009-11-05 09:50:00,29.63,29.75,29.49,29.5,65100.0,19.7759,19.856,19.6824,19.6891,65100.0
2009-11-05 10:00:00,29.5,29.54,29.34,29.34,133200.0,19.6891,19.7158,19.5823,19.5823,133200.0
2009-11-05 10:10:00,29.34,29.41,29.3,29.39,132300.0,19.5823,19.629,19.5556,19.6157,132300.0
2009-11-05 10:20:00,29.4,29.45,29.32,29.35,155600.0,19.6224,19.6557,19.569,19.589,155600.0
2009-11-05 10:30:00,29.36,29.41,29.34,29.4,57700.0,19.5957,19.629,19.5823,19.6224,57700.0
2009-11-05 10:40:00,29.4,29.45,29.37,29.43,142500.0,19.6224,19.6557,19.6023,19.6424,142500.0
2009-11-05 10:50:00,29.44,29.48,29.4,29.45,166600.0,19.6491,19.6757,19.6224,19.6557,166600.0
2009-11-05 11:00:00,29.45,29.53,29.45,29.5,79400.0,19.6557,19.7091,19.6557,19.6891,79400.0
2009-11-05 11:10:00,29.5,29.56,29.49,29.53,90300.0,19.6891,19.7291,19.6824,19.7091,90300.0
2009-11-05 11:20:00,29.53,29.53,29.45,29.46,118900.0,19.7091,19.7091,19.6557,19.6624,118900.0
2009-11-05 11:30:00,29.47,29.52,29.46,29.49,92500.0,19.6691,19.7024,19.6624,19.6824,92500.0
2009-11-05 11:40:00,29.49,29.54,29.48,29.52,105200.0,19.6824,19.7158,19.6757,19.7024,105200.0
2009-11-05 11:50:00,29.53,29.53,29.45,29.45,54100.0,19.7091,19.7091,19.6557,19.6557,54100.0
2009-11-05 12:00:00,29.45,29.56,29.45,29.54,73700.0,19.6557,19.7291,19.6557,19.7158,73700.0
2009-11-05 12:10:00,29.53,29.64,29.53,29.64,62600.0,19.7091,19.7825,19.7091,19.7825,62600.0
2009-11-05 12:20:00,29.64,29.65,29.51,29.6,83100.0,19.7825,19.7892,19.6958,19.7558,83100.0
2009-11-05 12:30:00,29.59,29.6,29.57,29.6,30000.0,19.7492,19.7558,19.7358,19.7558,30000.0
2009-11-05 12:40:00,29.59,29.65,29.59,29.65,56400.0,19.7492,19.7892,19.7492,19.7892,56400.0
2009-11-05 12:50:00,29.64,29.67,29.61,29.66,51000.0,19.7825,19.8026,19.7625,19.7959,51000.0
2009-11-05 13:00:00,29.66,29.71,29.59,29.59,64600.0,19.7959,19.8293,19.7492,19.7492,64600.0
2009-11-05 13:10:00,29.59,29.67,29.59,29.66,46500.0,19.7492,19.8026,19.7492,19.7959,46500.0
2009-11-05 13:20:00,29.65,29.66,29.61,29.61,37200.0,19.7892,19.7959,19.7625,19.7625,37200.0
2009-11-05 13:30:00,29.61,29.67,29.58,29.67,46200.0,19.7625,19.8026,19.7425,19.8026,46200.0
2009-11-05 13:40:00,29.66,29.8,29.66,29.79,81800.0,19.7959,19.8893,19.7959,19.8827,81800.0
2009-11-05 13:50:00,29.79,29.79,29.67,29.67,43000.0,19.8827,19.8827,19.8026,19.8026,43000.0
2009-11-05 14:00:00,29.68,29.68,29.6,29.6,57300.0,19.8092,19.8092,19.7558,19.7558,57300.0
2009-11-05 14:10:00,29.6,29.65,29.59,29.6,85400.0,19.7558,19.7892,19.7492,19.7558,85400.0
2009-11-05 14:20:00,29.59,29.66,29.59,29.62,94100.0,19.7492,19.7959,19.7492,19.7692,94100.0
2009-11-05 14:30:00,29.63,29.67,29.62,29.63,54000.0,19.7759,19.8026,19.7692,19.7759,54000.0
2009-11-05 14:40:00,29.63,29.7,29.62,29.68,49400.0,19.7759,19.8226,19.7692,19.8092,49400.0
2009-11-05 14:50:00,29.69,29.77,29.68,29.76,80800.0,19.8159,19.8693,19.8092,19.8626,80800.0
2009-11-05 15:00:00,29.76,29.76,29.68,29.68,32000.0,19.8626,19.8626,19.8092,19.8092,32000.0
2009-11-05 15:10:00,29.68,29.73,29.67,29.72,130200.0,19.8092,19.8426,19.8026,19.8359,130200.0
2009-11-05 15:20:00,29.72,29.77,29.64,29.68,95500.0,19.8359,19.8693,19.7825,19.8092,95500.0
2009-11-05 15:30:00,29.68,29.72,29.63,29.71,134300.0,19.8092,19.8359,19.7759,19.8293,134300.0
2009-11-05 15:40:00,29.7,29.71,29.65,29.66,129800.0,19.8226,19.8293,19.7892,19.7959,129800.0
2009-11-05 15:50:00,29.66,29.67,29.61,29.63,342200.0,19.7959,19.8026,19.7625,19.7759,342200.0
2009-11-06 09:30:00,28.86,29.46,28.86,29.22,222800.0,19.2619,19.6624,19.2619,19.5022,222800.0
2009-11-06 09:40:00,29.22,29.42,29.21,29.34,128600.0,19.5022,19.6357,19.4955,19.5823,128600.0
2009-11-06 09:50:00,29.35,29.5,29.33,29.42,66400.0,19.589,19.6891,19.5756,19.6357,66400.0
2009-11-06 10:00:00,29.43,29.53,29.4,29.51,85000.0,19.6424,19.7091,19.6224,19.6958,85000.0
2009-11-06 10:10:00,29.51,29.51,29.34,29.34,46400.0,19.6958,19.6958,19.5823,19.5823,46400.0
2009-11-06 10:20:00,29.34,29.35,29.21,29.22,105700.0,19.5823,19.589,19.4955,19.5022,105700.0
2009-11-06 10:30:00,29.21,29.25,29.17,29.23,95300.0,19.4955,19.5222,19.4688,19.5089,95300.0
2009-11-06 10:40:00,29.23,29.27,29.13,29.27,55800.0,19.5089,19.5356,19.4421,19.5356,55800.0
2009-11-06 10:50:00,29.26,29.41,29.21,29.39,60100.0,19.5289,19.629,19.4955,19.6157,60100.0
2009-11-06 11:00:00,29.38,29.43,29.34,29.38,70600.0,19.609,19.6424,19.5823,19.609,70600.0
2009-11-06 11:10:00,29.37,29.46,29.33,29.45,25700.0,19.6023,19.6624,19.5756,19.6557,25700.0
2009-11-06 11:20:00,29.45,29.45,29.36,29.45,48400.0,19.6557,19.6557,19.5957,19.6557,48400.0
2009-11-06 11:30:00,29.45,29.51,29.39,29.39,54000.0,19.6557,19.6958,19.6157,19.6157,54000.0
2009-11-06 11:40:00,29.39,29.47,29.38,29.44,36700.0,19.6157,19.6691,19.609,19.6491,36700.0
2009-11-06 11:50:00,29.44,29.5,29.43,29.47,37800.0,19.6491,19.6891,19.6424,19.6691,37800.0
2009-11-06 12:00:00,29.47,29.51,29.44,29.51,34600.0,19.6691,19.6958,19.6491,19.6958,34600.0
2009-11-06 12:10:00,29.51,29.55,29.5,29.54,39100.0,19.6958,19.7225,19.6891,19.7158,39100.0
2009-11-06 12:20:00,29.54,29.61,29.54,29.58,67800.0,19.7158,19.7625,19.7158,19.7425,67800.0
2009-11-06 12:30:00,29.58,29.6,29.51,29.54,54500.0,19.7425,19.7558,19.6958,19.7158,54500.0
2009-11-06 12:40:00,29.54,29.54,29.45,29.47,44000.0,19.7158,19.7158,19.6557,19.6691,44000.0
2009-11-06 12:50:00,29.48,29.54,29.47,29.49,37300.0,19.6757,19.7158,19.6691,19.6824,37300.0
2009-11-06 13:00:00,29.48,29.51,29.45,29.49,23500.0,19.6757,19.6958,19.6557,19.6824,23500.0
2009-11-06 13:10:00,29.49,29.52,29.47,29.51,16500.0,19.6824,19.7024,19.6691,19.6958,16500.0
2009-11-06 13:20:00,29.51,29.51,29.48,29.5,26200.0,19.6958,19.6958,19.6757,19.6891,26200.0
2009-11-06 13:30:00,29.51,29.57,29.51,29.56,20400.0,19.6958,19.7358,19.6958,19.7291,20400.0
2009-11-06 13:40:00,29.55,29.56,29.49,29.51,55700.0,19.7225,19.7291,19.6824,19.6958,55700.0
2009-11-06 13:50:00,29.51,29.53,29.5,29.53,24900.0,19.6958,19.7091,19.6891,19.7091,24900.0
2009-11-06 14:00:00,29.53,29.54,29.47,29.49,60100.0,19.7091,19.7158,19.6691,19.6824,60100.0
2009-11-06 14:10:00,29.49,29.5,29.49,29.5,16900.0,19.6824,19.6891,19.6824,19.6891,16900.0
2009-11-06 14:20:00,29.5,29.54,29.49,29.5,50700.0,19.6891,19.7158,19.6824,19.6891,50700.0
2009-11-06 14:30:00,29.5,29.5,29.49,29.5,21300.0,19.6891,19.6891,19.6824,19.6891,21300.0
2009-11-06 14:40:00,29.49,29.52,29.47,29.49,54400.0,19.6824,19.7024,19.6691,19.6824,54400.0
2009-11-06 14:50:00,29.49,29.51,29.46,29.48,53500.0,19.6824,19.6958,19.6624,19.6757,53500.0
2009-11-06 15:00:00,29.48,29.49,29.44,29.45,72000.0,19.6757,19.6824,19.6491,19.6557,72000.0
2009-11-06 15:10:00,29.45,29.47,29.45,29.45,52500.0,19.6557,19.6691,19.6557,19.6557,52500.0
2009-11-06 15:20:00,29.46,29.48,29.45,29.46,69000.0,19.6624,19.6757,19.6557,19.6624,69000.0
2009-11-06 15:30:00,29.46,29.46,29.45,29.45,36000.0,19.6624,19.6624,19.6557,19.6557,36000.0
2009-11-06 15:40:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-06 15:50:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-09 09:30:00,29.94,30.0,29.67,29.78,160500.0,19.9828,20.0228,19.8026,19.876,160500.0
2009-11-09 09:40:00,29.78,29.79,29.66,29.67,70500.0,19.876,19.8827,19.7959,19.8026,70500.0
2009-11-09 09:50:00,29.66,29.82,29.66,29.79,80500.0,19.7959,19.9027,19.7959,19.8827,80500.0
2009-11-09 10:00:00,29.79,29.85,29.75,29.85,72500.0,19.8827,19.9227,19.856,19.9227,72500.0
2009-11-09 10:10:00,29.85,29.86,29.82,29.83,114100.0,19.9227,19.9294,19.9027,19.9093,114100.0
2009-11-09 10:20:00,29.83,29.86,29.81,29.84,84300.0,19.9093,19.9294,19.896,19.916,84300.0
2009-11-09 10:30:00,29.84,29.87,29.81,29.86,69900.0,19.916,19.936,19.896,19.9294,69900.0
2009-11-09 10:40:00,29.86,29.88,29.85,29.86,28300.0,19.9294,19.9427,19.9227,19.9294,28300.0
2009-11-09 10:50:00,29.86,29.9,29.84,29.84,73100.0,19.9294,19.9561,19.916,19.916,73100.0
2009-11-09 11:00:00,29.85,29.85,29.75,29.78,80100.0,19.9227,19.9227,19.856,19.876,80100.0
2009-11-09 11:10:00,29.78,29.9,29.78,29.87,133300.0,19.876,19.9561,19.876,19.936,133300.0
2009-11-09 11:20:00,29.86,29.9,29.85,29.87,55000.0,19.9294,19.9561,19.9227,19.936,55000.0
2009-11-09 11:30:00,29.88,29.9,29.87,29.88,31400.0,19.9427,19.9561,19.936,19.9427,31400.0
2009-11-09 11:40:00,29.88,29.9,29.86,29.88,32000.0,19.9427,19.9561,19.9294,19.9427,32000.0
2009-11-09 11:50:00,29.89,29.89,29.86,29.88,44800.0,19.9494,19.9494,19.9294,19.9427,44800.0
2009-11-09 12:00:00,29.87,29.93,29.86,29.88,223700.0,19.936,19.9761,19.9294,19.9427,223700.0
2009-11-09 12:10:00,29.89,29.91,29.87,29.87,35200.0,19.9494,19.9627,19.936,19.936,35200.0
2009-11-09 12:20:00,29.88,29.9,29.84,29.84,32000.0,19.9427,19.9561,19.916,19.916,32000.0
2009-11-09 12:30:00,29.85,29.88,29.84,29.88,35800.0,19.9227,19.9427,19.916,19.9427,35800.0
2009-11-09 12:40:00,29.88,29.88,29.85,29.88,65300.0,19.9427,19.9427,19.9227,19.9427,65300.0
2009-11-09 12:50:00,29.88,29.88,29.84,29.87,40700.0,19.9427,19.9427,19.916,19.936,40700.0
2009-11-09 13:00:00,29.87,29.89,29.85,29.85,49700.0,19.936,19.9494,19.9227,19.9227,49700.0
2009-11-09 13:10:00,29.85,29.86,29.81,29.81,68300.0,19.9227,19.9294,19.896,19.896,68300.0
2009-11-09 13:20:00,29.81,29.81,29.77,29.78,43900.0,19.896,19.896,19.8693,19.876,43900.0
2009-11-09 13:30:00,29.78,29.9,29.77,29.89,51900.0,19.876,19.9561,19.8693,19.9494,51900.0
2009-11-09 13:40:00,29.9,29.92,29.89,29.91,43800.0,19.9561,19.9694,19.9494,19.9627,43800.0
2009-11-09 13:50:00,29.91,29.92,29.9,29.91,24600.0,19.9627,19.9694,19.9561,19.9627,24600.0
2009-11-09 14:00:00,29.91,29.93,29.89,29.92,68400.0,19.9627,19.9761,19.9494,19.9694,68400.0
2009-11-09 14:10:00,29.92,29.93,29.87,29.88,42500.0,19.9694,19.9761,19.936,19.9427,42500.0
2009-11-09 14:20:00,29.88,29.92,29.88,29.91,31600.0,19.9427,19.9694,19.9427,19.9627,31600.0
2009-11-09 14:30:00,29.92,29.93,29.9,29.9,47700.0,19.9694,19.9761,19.9561,19.9561,47700.0
2009-11-09 14:40:00,29.91,29.93,29.9,29.91,136600.0,19.9627,19.9761,19.9561,19.9627,136600.0
2009-11-09 14:50:00,29.91,29.92,29.89,29.89,103600.0,19.9627,19.9694,19.9494,19.9494,103600.0
2009-11-09 15:00:00,29.9,29.92,29.89,29.92,78000.0,19.9561,19.9694,19.9494,19.9694,78000.0
2009-11-09 15:10:00,29.92,29.95,29.91,29.94,57200.0,19.9694,19.9894,19.9627,19.9828,57200.0
2009-11-09 15:20:00,29.94,29.94,29.9,29.9,96500.0,19.9828,19.9828,19.9561,19.9561,96500.0
2009-11-09 15:30:00,29.9,29.92,29.89,29.91,75800.0,19.9561,19.9694,19.9494,19.9627,75800.0
2009-11-09 15:40:00,29.91,29.95,29.89,29.94,162300.0,19.9627,19.9894,19.9494,19.9828,162300.0
2009-11-09 15:50:00,29.95,29.97,29.94,29.95,349700.0,19.9894,20.0028,19.9828,19.9894,349700.0
2009-11-10 09:30:00,29.85,30.16,29.8,30.16,111300.0,19.9227,20.1296,19.8893,20.1296,111300.0
2009-11-10 09:40:00,30.16,30.17,30.06,30.1,97000.0,20.1296,20.1363,20.0629,20.0896,97000.0
2009-11-10 09:50:00,30.09,30.15,30.08,30.11,127900.0,20.0829,20.1229,20.0762,20.0962,127900.0
2009-11-10 10:00:00,30.11,30.24,30.11,30.24,204700.0,20.0962,20.183,20.0962,20.183,204700.0
2009-11-10 10:10:00,30.24,30.25,30.21,30.25,206100.0,20.183,20.1897,20.163,20.1897,206100.0
2009-11-10 10:20:00,30.25,30.29,30.24,30.25,106900.0,20.1897,20.2164,20.183,20.1897,106900.0
2009-11-10 10:30:00,30.24,30.28,30.19,30.2,109600.0,20.183,20.2097,20.1496,20.1563,109600.0
2009-11-10 10:40:00,30.19,30.3,30.19,30.3,59500.0,20.1496,20.223,20.1496,20.223,59500.0
2009-11-10 10:50:00,30.3,30.31,30.23,30.3,70900.0,20.223,20.2297,20.1763,20.223,70900.0
2009-11-10 11:00:00,30.3,30.34,30.29,30.3,70700.0,20.223,20.2497,20.2164,20.223,70700.0
2009-11-10 11:10:00,30.3,30.3,30.25,30.25,88700.0,20.223,20.223,20.1897,20.1897,88700.0
2009-11-10 11:20:00,30.25,30.26,30.17,30.19,70100.0,20.1897,20.1963,20.1363,20.1496,70100.0
2009-11-10 11:30:00,30.18,30.23,30.16,30.21,69900.0,20.1429,20.1763,20.1296,20.163,69900.0
2009-11-10 11:40:00,30.22,30.27,30.21,30.25,51300.0,20.1696,20.203,20.163,20.1897,51300.0
2009-11-10 11:50:00,30.25,30.27,30.22,30.23,40800.0,20.1897,20.203,20.1696,20.1763,40800.0
2009-11-10 12:00:00,30.23,30.31,30.22,30.28,56600.0,20.1763,20.2297,20.1696,20.2097,56600.0
2009-11-10 12:10:00,30.27,30.3,30.27,30.3,29800.0,20.203,20.223,20.203,20.223,29800.0
2009-11-10 12:20:00,30.29,30.31,30.25,30.25,117200.0,20.2164,20.2297,20.1897,20.1897,117200.0
2009-11-10 12:30:00,30.26,30.3,30.24,30.28,71600.0,20.1963,20.223,20.183,20.2097,71600.0
2009-11-10 12:40:00,30.29,30.33,30.28,30.31,37900.0,20.2164,20.2431,20.2097,20.2297,37900.0
2009-11-10 12:50:00,30.31,30.36,30.31,30.33,76700.0,20.2297,20.2631,20.2297,20.2431,76700.0
2009-11-10 13:00:00,30.33,30.33,30.27,30.32,71900.0,20.2431,20.2431,20.203,20.2364,71900.0
2009-11-10 13:10:00,30.32,30.35,30.28,30.33,50700.0,20.2364,20.2564,20.2097,20.2431,50700.0
2009-11-10 13:20:00,30.32,30.35,30.32,30.35,27200.0,20.2364,20.2564,20.2364,20.2564,27200.0
2009-11-10 13:30:00,30.35,30.35,30.34,30.35,94300.0,20.2564,20.2564,20.2497,20.2564,94300.0
2009-11-10 13:40:00,30.34,30.35,30.31,30.33,43600.0,20.2497,20.2564,20.2297,20.2431,43600.0
2009-11-10 13:50:00,30.32,30.34,30.32,30.33,52300.0,20.2364,20.2497,20.2364,20.2431,52300.0
2009-11-10 14:00:00,30.34,30.34,30.3,30.3,47900.0,20.2497,20.2497,20.223,20.223,47900.0
2009-11-10 14:10:00,30.31,30.35,30.3,30.35,40000.0,20.2297,20.2564,20.223,20.2564,40000.0
2009-11-10 14:20:00,30.34,30.35,30.34,30.34,59900.0,20.2497,20.2564,20.2497,20.2497,59900.0
2009-11-10 14:30:00,30.35,30.35,30.34,30.35,54500.0,20.2564,20.2564,20.2497,20.2564,54500.0
2009-11-10 14:40:00,30.35,30.35,30.34,30.34,62600.0,20.2564,20.2564,20.2497,20.2497,62600.0
2009-11-10 14:50:00,30.35,30.39,30.34,30.39,77000.0,20.2564,20.2831,20.2497,20.2831,77000.0
2009-11-10 15:00:00,30.38,30.39,30.35,30.36,61600.0,20.2764,20.2831,20.2564,20.2631,61600.0
2009-11-10 15:10:00,30.36,30.41,30.35,30.38,111100.0,20.2631,20.2965,20.2564,20.2764,111100.0
2009-11-10 15:20:00,30.39,30.4,30.37,30.38,76200.0,20.2831,20.2898,20.2698,20.2764,76200.0
2009-11-10 15:30:00,30.39,30.39,30.38,30.38,68200.0,20.2831,20.2831,20.2764,20.2764,68200.0
2009-11-10 15:40:00,30.39,30.39,30.32,30.33,158600.0,20.2831,20.2831,20.2364,20.2431,158600.0
2009-11-10 15:50:00,30.34,30.34,30.31,30.32,243600.0,20.2497,20.2497,20.2297,20.2364,243600.0
2009-11-11 09:30:00,30.38,30.53,30.31,30.39,71100.0,20.2764,20.3765,20.2297,20.2831,71100.0
2009-11-11 09:40:00,30.39,30.42,30.3,30.33,77200.0,20.2831,20.3031,20.223,20.2431,77200.0
2009-11-11 09:50:00,30.33,30.34,30.26,30.28,96100.0,20.2431,20.2497,20.1963,20.2097,96100.0
2009-11-11 10:00:00,30.27,30.33,30.27,30.28,90500.0,20.203,20.2431,20.203,20.2097,90500.0
2009-11-11 10:10:00,30.28,30.34,30.27,30.31,61600.0,20.2097,20.2497,20.203,20.2297,61600.0
2009-11-11 10:20:00,30.31,30.37,30.29,30.36,158600.0,20.2297,20.2698,20.2164,20.2631,158600.0
2009-11-11 10:30:00,30.37,30.41,30.34,30.41,162700.0,20.2698,20.2965,20.2497,20.2965,162700.0
2009-11-11 10:40:00,30.4,30.45,30.34,30.4,118100.0,20.2898,20.3232,20.2497,20.2898,118100.0
2009-11-11 10:50:00,30.4,30.41,30.33,30.39,83200.0,20.2898,20.2965,20.2431,20.2831,83200.0
2009-11-11 11:00:00,30.39,30.43,30.34,30.35,74300.0,20.2831,20.3098,20.2497,20.2564,74300.0
2009-11-11 11:10:00,30.35,30.41,30.34,30.36,196600.0,20.2564,20.2965,20.2497,20.2631,196600.0
2009-11-11 11:20:00,30.36,30.43,30.36,30.42,205300.0,20.2631,20.3098,20.2631,20.3031,205300.0
2009-11-11 11:30:00,30.42,30.47,30.41,30.46,92800.0,20.3031,20.3365,20.2965,20.3298,92800.0
2009-11-11 11:40:00,30.46,30.47,30.38,30.43,36800.0,20.3298,20.3365,20.2764,20.3098,36800.0
2009-11-11 11:50:00,30.42,30.43,30.33,30.41,113500.0,20.3031,20.3098,20.2431,20.2965,113500.0
2009-11-11 12:00:00,30.41,30.46,30.38,30.45,50100.0,20.2965,20.3298,20.2764,20.3232,50100.0
2009-11-11 12:10:00,30.47,30.47,30.41,30.43,91300.0,20.3365,20.3365,20.2965,20.3098,91300.0
2009-11-11 12:20:00,30.44,30.47,30.43,30.47,45100.0,20.3165,20.3365,20.3098,20.3365,45100.0
2009-11-11 12:30:00,30.47,30.5,30.46,30.47,100900.0,20.3365,20.3565,20.3298,20.3365,100900.0
2009-11-11 12:40:00,30.47,30.49,30.43,30.44,57900.0,20.3365,20.3499,20.3098,20.3165,57900.0
2009-11-11 12:50:00,30.44,30.47,30.42,30.43,41700.0,20.3165,20.3365,20.3031,20.3098,41700.0
2009-11-11 13:00:00,30.43,30.49,30.42,30.47,55800.0,20.3098,20.3499,20.3031,20.3365,55800.0
2009-11-11 13:10:00,30.47,30.47,30.45,30.45,38500.0,20.3365,20.3365,20.3232,20.3232,38500.0
2009-11-11 13:20:00,30.46,30.47,30.44,30.45,66800.0,20.3298,20.3365,20.3165,20.3232,66800.0
2009-11-11 13:30:00,30.45,30.46,30.41,30.42,52200.0,20.3232,20.3298,20.2965,20.3031,52200.0
2009-11-11 13:40:00,30.42,30.43,30.38,30.41,44100.0,20.3031,20.3098,20.2764,20.2965,44100.0
2009-11-11 13:50:00,30.41,30.42,30.36,30.39,48600.0,20.2965,20.3031,20.2631,20.2831,48600.0
2009-11-11 14:00:00,30.4,30.41,30.38,30.4,57700.0,20.2898,20.2965,20.2764,20.2898,57700.0
2009-11-11 14:10:00,30.4,30.47,30.4,30.45,90600.0,20.2898,20.3365,20.2898,20.3232,90600.0
2009-11-11 14:20:00,30.46,30.46,30.42,30.44,70100.0,20.3298,20.3298,20.3031,20.3165,70100.0
2009-11-11 14:30:00,30.43,30.48,30.43,30.48,91900.0,20.3098,20.3432,20.3098,20.3432,91900.0
2009-11-11 14:40:00,30.48,30.51,30.47,30.5,116000.0,20.3432,20.3632,20.3365,20.3565,116000.0
2009-11-11 14:50:00,30.5,30.54,30.49,30.53,160700.0,20.3565,20.3832,20.3499,20.3765,160700.0
2009-11-11 15:00:00,30.52,30.55,30.5,30.5,107100.0,20.3699,20.3899,20.3565,20.3565,107100.0
2009-11-11 15:10:00,30.5,30.55,30.45,30.55,133300.0,20.3565,20.3899,20.3232,20.3899,133300.0
2009-11-11 15:20:00,30.55,30.57,30.53,30.56,114200.0,20.3899,20.4032,20.3765,20.3966,114200.0
2009-11-11 15:30:00,30.56,30.56,30.52,30.55,171200.0,20.3966,20.3966,20.3699,20.3899,171200.0
2009-11-11 15:40:00,30.55,30.58,30.54,30.57,203600.0,20.3899,20.4099,20.3832,20.4032,203600.0
2009-11-11 15:50:00,30.57,30.57,30.54,30.55,283500.0,20.4032,20.4032,20.3832,20.3899,283500.0
2009-11-12 09:30:00,30.73,31.09,30.66,30.86,306900.0,20.51,20.7503,20.4633,20.5968,306900.0
2009-11-12 09:40:00,30.86,31.05,30.84,30.97,160600.0,20.5968,20.7236,20.5834,20.6702,160600.0
2009-11-12 09:50:00,30.97,31.2,30.96,31.19,141800.0,20.6702,20.8237,20.6635,20.817,141800.0
2009-11-12 10:00:00,31.2,31.21,31.09,31.11,232300.0,20.8237,20.8304,20.7503,20.7637,232300.0
2009-11-12 10:10:00,31.11,31.13,31.06,31.08,176800.0,20.7637,20.777,20.7303,20.7436,176800.0
2009-11-12 10:20:00,31.08,31.13,31.0,31.12,275200.0,20.7436,20.777,20.6902,20.7703,275200.0
2009-11-12 10:30:00,31.12,31.14,31.07,31.11,209000.0,20.7703,20.7837,20.737,20.7637,209000.0
2009-11-12 10:40:00,31.11,31.21,31.09,31.17,122100.0,20.7637,20.8304,20.7503,20.8037,122100.0
2009-11-12 10:50:00,31.17,31.21,31.11,31.11,133500.0,20.8037,20.8304,20.7637,20.7637,133500.0
2009-11-12 11:00:00,31.11,31.16,31.04,31.08,132500.0,20.7637,20.797,20.7169,20.7436,132500.0
2009-11-12 11:10:00,31.08,31.13,31.06,31.13,72800.0,20.7436,20.777,20.7303,20.777,72800.0
2009-11-12 11:20:00,31.14,31.17,31.13,31.16,59200.0,20.7837,20.8037,20.777,20.797,59200.0
2009-11-12 11:30:00,31.15,31.15,31.02,31.09,139300.0,20.7904,20.7904,20.7036,20.7503,139300.0
2009-11-12 11:40:00,31.08,31.13,31.07,31.13,50100.0,20.7436,20.777,20.737,20.777,50100.0
2009-11-12 11:50:00,31.14,31.17,31.1,31.15,105500.0,20.7837,20.8037,20.757,20.7904,105500.0
2009-11-12 12:00:00,31.14,31.21,31.1,31.2,141100.0,20.7837,20.8304,20.757,20.8237,141100.0
2009-11-12 12:10:00,31.2,31.23,31.2,31.21,97000.0,20.8237,20.8437,20.8237,20.8304,97000.0
2009-11-12 12:20:00,31.21,31.23,31.15,31.17,83300.0,20.8304,20.8437,20.7904,20.8037,83300.0
2009-11-12 12:30:00,31.16,31.19,31.14,31.17,109300.0,20.797,20.817,20.7837,20.8037,109300.0
2009-11-12 12:40:00,31.17,31.18,31.16,31.17,94900.0,20.8037,20.8104,20.797,20.8037,94900.0
2009-11-12 12:50:00,31.17,31.18,31.08,31.08,105800.0,20.8037,20.8104,20.7436,20.7436,105800.0
2009-11-12 13:00:00,31.09,31.09,31.0,31.02,121700.0,20.7503,20.7503,20.6902,20.7036,121700.0
2009-11-12 13:10:00,31.03,31.12,30.98,31.08,130300.0,20.7103,20.7703,20.6769,20.7436,130300.0
2009-11-12 13:20:00,31.08,31.14,31.03,31.14,70700.0,20.7436,20.7837,20.7103,20.7837,70700.0
2009-11-12 13:30:00,31.14,31.15,31.11,31.14,88000.0,20.7837,20.7904,20.7637,20.7837,88000.0
2009-11-12 13:40:00,31.14,31.14,31.11,31.13,67800.0,20.7837,20.7837,20.7637,20.777,67800.0
2009-11-12 13:50:00,31.13,31.14,31.07,31.08,67300.0,20.777,20.7837,20.737,20.7436,67300.0
2009-11-12 14:00:00,31.08,31.08,31.04,31.05,120900.0,20.7436,20.7436,20.7169,20.7236,120900.0
2009-11-12 14:10:00,31.04,31.07,31.02,31.05,86100.0,20.7169,20.737,20.7036,20.7236,86100.0
2009-11-12 14:20:00,31.04,31.14,31.02,31.09,115000.0,20.7169,20.7837,20.7036,20.7503,115000.0
2009-11-12 14:30:00,31.1,31.17,31.09,31.09,141900.0,20.757,20.8037,20.7503,20.7503,141900.0
2009-11-12 14:40:00,31.09,31.11,31.03,31.06,99400.0,20.7503,20.7637,20.7103,20.7303,99400.0
2009-11-12 14:50:00,31.06,31.1,31.04,31.06,142800.0,20.7303,20.757,20.7169,20.7303,142800.0
2009-11-12 15:00:00,31.05,31.07,30.98,31.03,89300.0,20.7236,20.737,20.6769,20.7103,89300.0
2009-11-12 15:10:00,31.03,31.07,31.02,31.06,65600.0,20.7103,20.737,20.7036,20.7303,65600.0
2009-11-12 15:20:00,31.06,31.09,31.04,31.07,101300.0,20.7303,20.7503,20.7169,20.737,101300.0
2009-11-12 15:30:00,31.07,31.07,30.96,30.96,113600.0,20.737,20.737,20.6635,20.6635,113600.0
2009-11-12 15:40:00,30.96,30.98,30.92,30.98,204200.0,20.6635,20.6769,20.6368,20.6769,204200.0
2009-11-12 15:50:00,30.98,31.0,30.97,30.98,225200.0,20.6769,20.6902,20.6702,20.6769,225200.0
2009-11-13 09:30:00,31.0,31.15,30.97,31.04,116500.0,20.6902,20.7904,20.6702,20.7169,116500.0
2009-11-13 09:40:00,31.04,31.15,31.02,31.09,90500.0,20.7169,20.7904,20.7036,20.7503,90500.0
2009-11-13 09:50:00,31.1,31.11,30.88,30.94,125500.0,20.757,20.7637,20.6101,20.6502,125500.0
2009-11-13 10:00:00,30.94,31.03,30.93,30.99,135300.0,20.6502,20.7103,20.6435,20.6836,135300.0
2009-11-13 10:10:00,31.0,31.04,30.98,31.03,74700.0,20.6902,20.7169,20.6769,20.7103,74700.0
2009-11-13 10:20:00,31.03,31.1,31.02,31.02,143900.0,20.7103,20.757,20.7036,20.7036,143900.0
2009-11-13 10:30:00,31.02,31.08,30.99,31.0,170000.0,20.7036,20.7436,20.6836,20.6902,170000.0
2009-11-13 10:40:00,31.0,31.09,30.99,31.08,71000.0,20.6902,20.7503,20.6836,20.7436,71000.0
2009-11-13 10:50:00,31.07,31.14,31.03,31.09,108700.0,20.737,20.7837,20.7103,20.7503,108700.0
2009-11-13 11:00:00,31.08,31.15,31.08,31.1,55200.0,20.7436,20.7904,20.7436,20.757,55200.0
2009-11-13 11:10:00,31.11,31.11,31.04,31.05,124600.0,20.7637,20.7637,20.7169,20.7236,124600.0
2009-11-13 11:20:00,31.04,31.08,31.02,31.03,83800.0,20.7169,20.7436,20.7036,20.7103,83800.0
2009-11-13 11:30:00,31.02,31.07,31.01,31.03,60600.0,20.7036,20.737,20.6969,20.7103,60600.0
2009-11-13 11:40:00,31.04,31.04,30.92,30.96,41600.0,20.7169,20.7169,20.6368,20.6635,41600.0
2009-11-13 11:50:00,30.96,31.0,30.96,30.96,34700.0,20.6635,20.6902,20.6635,20.6635,34700.0
2009-11-13 12:00:00,30.97,31.08,30.96,31.08,59100.0,20.6702,20.7436,20.6635,20.7436,59100.0
2009-11-13 12:10:00,31.08,31.11,31.05,31.1,50300.0,20.7436,20.7637,20.7236,20.757,50300.0
2009-11-13 12:20:00,31.11,31.12,31.08,31.11,46000.0,20.7637,20.7703,20.7436,20.7637,46000.0
2009-11-13 12:30:00,31.11,31.15,31.1,31.14,34600.0,20.7637,20.7904,20.757,20.7837,34600.0
2009-11-13 12:40:00,31.13,31.14,31.1,31.1,42000.0,20.777,20.7837,20.757,20.757,42000.0
2009-11-13 12:50:00,31.11,31.14,31.11,31.13,36700.0,20.7637,20.7837,20.7637,20.777,36700.0
2009-11-13 13:00:00,31.13,31.13,31.1,31.11,31100.0,20.777,20.777,20.757,20.7637,31100.0
2009-11-13 13:10:00,31.11,31.12,31.08,31.11,82300.0,20.7637,20.7703,20.7436,20.7637,82300.0
2009-11-13 13:20:00,31.11,31.11,31.09,31.11,57400.0,20.7637,20.7637,20.7503,20.7637,57400.0
2009-11-13 13:30:00,31.11,31.12,31.09,31.12,64000.0,20.7637,20.7703,20.7503,20.7703,64000.0
2009-11-13 13:40:00,31.12,31.13,31.09,31.09,57900.0,20.7703,20.777,20.7503,20.7503,57900.0
2009-11-13 13:50:00,31.1,31.12,31.06,31.12,38800.0,20.757,20.7703,20.7303,20.7703,38800.0
2009-11-13 14:00:00,31.12,31.12,31.08,31.09,131000.0,20.7703,20.7703,20.7436,20.7503,131000.0
2009-11-13 14:10:00,31.09,31.12,31.08,31.1,74500.0,20.7503,20.7703,20.7436,20.757,74500.0
2009-11-13 14:20:00,31.09,31.12,31.07,31.12,63100.0,20.7503,20.7703,20.737,20.7703,63100.0
2009-11-13 14:30:00,31.11,31.12,31.01,31.04,69200.0,20.7637,20.7703,20.6969,20.7169,69200.0
2009-11-13 14:40:00,31.04,31.08,31.02,31.05,85700.0,20.7169,20.7436,20.7036,20.7236,85700.0
2009-11-13 14:50:00,31.05,31.09,31.03,31.07,108600.0,20.7236,20.7503,20.7103,20.737,108600.0
2009-11-13 15:00:00,31.06,31.08,31.03,31.08,58000.0,20.7303,20.7436,20.7103,20.7436,58000.0
2009-11-13 15:10:00,31.08,31.1,31.07,31.1,80300.0,20.7436,20.757,20.737,20.757,80300.0
2009-11-13 15:20:00,31.09,31.12,31.07,31.1,77300.0,20.7503,20.7703,20.737,20.757,77300.0
2009-11-13 15:30:00,31.1,31.14,31.07,31.13,177100.0,20.757,20.7837,20.737,20.777,177100.0
2009-11-13 15:40:00,31.13,31.14,31.1,31.11,118500.0,20.777,20.7837,20.757,20.7637,118500.0
2009-11-13 15:50:00,31.1,31.12,31.07,31.09,230000.0,20.757,20.7703,20.737,20.7503,230000.0
2009-11-16 09:30:00,31.2,31.25,31.0,31.19,92100.0,20.8237,20.8571,20.6902,20.817,92100.0
2009-11-16 09:40:00,31.2,31.43,31.18,31.42,114500.0,20.8237,20.9772,20.8104,20.9706,114500.0
2009-11-16 09:50:00,31.43,31.44,31.38,31.41,110200.0,20.9772,20.9839,20.9439,20.9639,110200.0
2009-11-16 10:00:00,31.41,31.5,31.41,31.5,136700.0,20.9639,21.024,20.9639,21.024,136700.0
2009-11-16 10:10:00,31.5,31.53,31.47,31.48,131600.0,21.024,21.044,21.0039,21.0106,131600.0
2009-11-16 10:20:00,31.49,31.49,31.44,31.45,95000.0,21.0173,21.0173,20.9839,20.9906,95000.0
2009-11-16 10:30:00,31.45,31.45,31.4,31.42,76300.0,20.9906,20.9906,20.9572,20.9706,76300.0
2009-11-16 10:40:00,31.42,31.48,31.41,31.41,58500.0,20.9706,21.0106,20.9639,20.9639,58500.0
2009-11-16 10:50:00,31.41,31.43,31.38,31.42,85600.0,20.9639,20.9772,20.9439,20.9706,85600.0
2009-11-16 11:00:00,31.42,31.43,31.38,31.39,55100.0,20.9706,20.9772,20.9439,20.9505,55100.0
2009-11-16 11:10:00,31.39,31.4,31.38,31.39,33000.0,20.9505,20.9572,20.9439,20.9505,33000.0
2009-11-16 11:20:00,31.39,31.42,31.38,31.41,75500.0,20.9505,20.9706,20.9439,20.9639,75500.0
2009-11-16 11:30:00,31.4,31.42,31.37,31.37,71100.0,20.9572,20.9706,20.9372,20.9372,71100.0
2009-11-16 11:40:00,31.36,31.42,31.36,31.4,51000.0,20.9305,20.9706,20.9305,20.9572,51000.0
2009-11-16 11:50:00,31.4,31.4,31.37,31.39,58300.0,20.9572,20.9572,20.9372,20.9505,58300.0
2009-11-16 12:00:00,31.39,31.43,31.38,31.4,46500.0,20.9505,20.9772,20.9439,20.9572,46500.0
2009-11-16 12:10:00,31.39,31.47,31.36,31.41,57300.0,20.9505,21.0039,20.9305,20.9639,57300.0
2009-11-16 12:20:00,31.42,31.43,31.31,31.4,67900.0,20.9706,20.9772,20.8971,20.9572,67900.0
2009-11-16 12:30:00,31.4,31.42,31.39,31.42,41200.0,20.9572,20.9706,20.9505,20.9706,41200.0
2009-11-16 12:40:00,31.42,31.42,31.38,31.41,53400.0,20.9706,20.9706,20.9439,20.9639,53400.0
2009-11-16 12:50:00,31.4,31.44,31.4,31.44,36700.0,20.9572,20.9839,20.9572,20.9839,36700.0
2009-11-16 13:00:00,31.44,31.47,31.39,31.4,66500.0,20.9839,21.0039,20.9505,20.9572,66500.0
2009-11-16 13:10:00,31.39,31.41,31.32,31.32,73600.0,20.9505,20.9639,20.9038,20.9038,73600.0
2009-11-16 13:20:00,31.33,31.36,31.31,31.35,38000.0,20.9105,20.9305,20.8971,20.9238,38000.0
2009-11-16 13:30:00,31.36,31.43,31.35,31.43,67100.0,20.9305,20.9772,20.9238,20.9772,67100.0
2009-11-16 13:40:00,31.43,31.43,31.39,31.42,106600.0,20.9772,20.9772,20.9505,20.9706,106600.0
2009-11-16 13:50:00,31.42,31.48,31.42,31.48,83600.0,20.9706,21.0106,20.9706,21.0106,83600.0
2009-11-16 14:00:00,31.48,31.48,31.44,31.46,171600.0,21.0106,21.0106,20.9839,20.9973,171600.0
2009-11-16 14:10:00,31.46,31.49,31.45,31.48,61100.0,20.9973,21.0173,20.9906,21.0106,61100.0
2009-11-16 14:20:00,31.48,31.5,31.46,31.5,73900.0,21.0106,21.024,20.9973,21.024,73900.0
2009-11-16 14:30:00,31.5,31.5,31.46,31.49,72900.0,21.024,21.024,20.9973,21.0173,72900.0
2009-11-16 14:40:00,31.49,31.5,31.47,31.48,67300.0,21.0173,21.024,21.0039,21.0106,67300.0
2009-11-16 14:50:00,31.48,31.48,31.44,31.46,66900.0,21.0106,21.0106,20.9839,20.9973,66900.0
2009-11-16 15:00:00,31.46,31.48,31.43,31.45,72900.0,20.9973,21.0106,20.9772,20.9906,72900.0
2009-11-16 15:10:00,31.45,31.45,31.39,31.4,96600.0,20.9906,20.9906,20.9505,20.9572,96600.0
2009-11-16 15:20:00,31.4,31.44,31.37,31.42,101400.0,20.9572,20.9839,20.9372,20.9706,101400.0
2009-11-16 15:30:00,31.42,31.47,31.41,31.47,195900.0,20.9706,21.0039,20.9639,21.0039,195900.0
2009-11-16 15:40:00,31.47,31.49,31.46,31.46,132400.0,21.0039,21.0173,20.9973,20.9973,132400.0
2009-11-16 15:50:00,31.47,31.48,31.44,31.48,289400.0,21.0039,21.0106,20.9839,21.0106,289400.0
2009-11-17 09:30:00,31.5,31.53,31.31,31.39,129400.0,21.024,21.044,20.8971,20.9505,129400.0
2009-11-17 09:40:00,31.4,31.47,31.36,31.45,83600.0,20.9572,21.0039,20.9305,20.9906,83600.0
2009-11-17 09:50:00,31.45,31.49,31.42,31.46,85500.0,20.9906,21.0173,20.9706,20.9973,85500.0
2009-11-17 10:00:00,31.46,31.51,31.42,31.44,56800.0,20.9973,21.0306,20.9706,20.9839,56800.0
2009-11-17 10:10:00,31.45,31.49,31.42,31.47,145600.0,20.9906,21.0173,20.9706,21.0039,145600.0
2009-11-17 10:20:00,31.46,31.49,31.42,31.48,132100.0,20.9973,21.0173,20.9706,21.0106,132100.0
2009-11-17 10:30:00,31.47,31.47,31.29,31.29,67300.0,21.0039,21.0039,20.8838,20.8838,67300.0
2009-11-17 10:40:00,31.3,31.35,31.29,31.32,77700.0,20.8905,20.9238,20.8838,20.9038,77700.0
2009-11-17 10:50:00,31.31,31.33,31.23,31.32,47700.0,20.8971,20.9105,20.8437,20.9038,47700.0
2009-11-17 11:00:00,31.32,31.34,31.32,31.33,23500.0,20.9038,20.9172,20.9038,20.9105,23500.0
2009-11-17 11:10:00,31.34,31.38,31.31,31.33,102900.0,20.9172,20.9439,20.8971,20.9105,102900.0
2009-11-17 11:20:00,31.33,31.42,31.32,31.41,67600.0,20.9105,20.9706,20.9038,20.9639,67600.0
2009-11-17 11:30:00,31.4,31.41,31.39,31.4,16200.0,20.9572,20.9639,20.9505,20.9572,16200.0
2009-11-17 11:40:00,31.39,31.42,31.35,31.36,39700.0,20.9505,20.9706,20.9238,20.9305,39700.0
2009-11-17 11:50:00,31.35,31.4,31.35,31.38,17800.0,20.9238,20.9572,20.9238,20.9439,17800.0
2009-11-17 12:00:00,31.39,31.39,31.34,31.37,18500.0,20.9505,20.9505,20.9172,20.9372,18500.0
2009-11-17 12:10:00,31.36,31.46,31.36,31.44,35300.0,20.9305,20.9973,20.9305,20.9839,35300.0
2009-11-17 12:20:00,31.44,31.51,31.43,31.48,75500.0,20.9839,21.0306,20.9772,21.0106,75500.0
2009-11-17 12:30:00,31.47,31.51,31.46,31.5,33100.0,21.0039,21.0306,20.9973,21.024,33100.0
2009-11-17 12:40:00,31.49,31.49,31.45,31.47,23900.0,21.0173,21.0173,20.9906,21.0039,23900.0
2009-11-17 12:50:00,31.48,31.49,31.43,31.49,58200.0,21.0106,21.0173,20.9772,21.0173,58200.0
2009-11-17 13:00:00,31.49,31.49,31.39,31.4,84600.0,21.0173,21.0173,20.9505,20.9572,84600.0
2009-11-17 13:10:00,31.4,31.5,31.4,31.49,32300.0,20.9572,21.024,20.9572,21.0173,32300.0
2009-11-17 13:20:00,31.5,31.5,31.48,31.49,33300.0,21.024,21.024,21.0106,21.0173,33300.0
2009-11-17 13:30:00,31.49,31.49,31.45,31.45,28900.0,21.0173,21.0173,20.9906,20.9906,28900.0
2009-11-17 13:40:00,31.46,31.5,31.45,31.49,46500.0,20.9973,21.024,20.9906,21.0173,46500.0
2009-11-17 13:50:00,31.48,31.49,31.47,31.47,40000.0,21.0106,21.0173,21.0039,21.0039,40000.0
2009-11-17 14:00:00,31.48,31.48,31.45,31.47,35900.0,21.0106,21.0106,20.9906,21.0039,35900.0
2009-11-17 14:10:00,31.47,31.49,31.46,31.48,31500.0,21.0039,21.0173,20.9973,21.0106,31500.0
2009-11-17 14:20:00,31.49,31.49,31.43,31.44,46300.0,21.0173,21.0173,20.9772,20.9839,46300.0
2009-11-17 14:30:00,31.44,31.48,31.43,31.48,51500.0,20.9839,21.0106,20.9772,21.0106,51500.0
2009-11-17 14:40:00,31.48,31.49,31.47,31.48,41400.0,21.0106,21.0173,21.0039,21.0106,41400.0
2009-11-17 14:50:00,31.48,31.48,31.42,31.46,61700.0,21.0106,21.0106,20.9706,20.9973,61700.0
2009-11-17 15:00:00,31.46,31.48,31.45,31.46,57600.0,20.9973,21.0106,20.9906,20.9973,57600.0
2009-11-17 15:10:00,31.46,31.46,31.45,31.45,50100.0,20.9973,20.9973,20.9906,20.9906,50100.0
2009-11-17 15:20:00,31.46,31.47,31.45,31.47,62000.0,20.9973,21.0039,20.9906,21.0039,62000.0
2009-11-17 15:30:00,31.47,31.47,31.46,31.47,96000.0,21.0039,21.0039,20.9973,21.0039,96000.0
2009-11-17 15:40:00,31.47,31.51,31.46,31.51,185600.0,21.0039,21.0306,20.9973,21.0306,185600.0
2009-11-17 15:50:00,31.51,31.52,31.47,31.49,406600.0,21.0306,21.0373,21.0039,21.0173,406600.0
2009-11-18 09:30:00,31.41,31.65,31.41,31.55,119300.0,20.9639,21.1241,20.9639,21.0573,119300.0
2009-11-18 09:40:00,31.55,31.6,31.53,31.55,173700.0,21.0573,21.0907,21.044,21.0573,173700.0
2009-11-18 09:50:00,31.56,31.58,31.52,31.56,156500.0,21.064,21.0773,21.0373,21.064,156500.0
2009-11-18 10:00:00,31.55,31.58,31.49,31.51,85100.0,21.0573,21.0773,21.0173,21.0306,85100.0
2009-11-18 10:10:00,31.51,31.54,31.49,31.53,123300.0,21.0306,21.0506,21.0173,21.044,123300.0
2009-11-18 10:20:00,31.53,31.57,31.53,31.56,79200.0,21.044,21.0707,21.044,21.064,79200.0
2009-11-18 10:30:00,31.56,31.56,31.52,31.56,63000.0,21.064,21.064,21.0373,21.064,63000.0
2009-11-18 10:40:00,31.56,31.58,31.51,31.52,61600.0,21.064,21.0773,21.0306,21.0373,61600.0
2009-11-18 10:50:00,31.51,31.58,31.49,31.57,62300.0,21.0306,21.0773,21.0173,21.0707,62300.0
2009-11-18 11:00:00,31.57,31.58,31.55,31.56,54200.0,21.0707,21.0773,21.0573,21.064,54200.0
2009-11-18 11:10:00,31.56,31.57,31.52,31.54,61300.0,21.064,21.0707,21.0373,21.0506,61300.0
2009-11-18 11:20:00,31.54,31.59,31.53,31.55,91600.0,21.0506,21.084,21.044,21.0573,91600.0
2009-11-18 11:30:00,31.54,31.58,31.5,31.57,114800.0,21.0506,21.0773,21.024,21.0707,114800.0
2009-11-18 11:40:00,31.58,31.64,31.57,31.61,104600.0,21.0773,21.1174,21.0707,21.0974,104600.0
2009-11-18 11:50:00,31.61,31.62,31.59,31.6,128200.0,21.0974,21.104,21.084,21.0907,128200.0
2009-11-18 12:00:00,31.6,31.64,31.59,31.64,47800.0,21.0907,21.1174,21.084,21.1174,47800.0
2009-11-18 12:10:00,31.64,31.65,31.6,31.61,69600.0,21.1174,21.1241,21.0907,21.0974,69600.0
2009-11-18 12:20:00,31.6,31.65,31.6,31.64,38700.0,21.0907,21.1241,21.0907,21.1174,38700.0
2009-11-18 12:30:00,31.64,31.65,31.6,31.61,61800.0,21.1174,21.1241,21.0907,21.0974,61800.0
2009-11-18 12:40:00,31.6,31.62,31.6,31.6,49700.0,21.0907,21.104,21.0907,21.0907,49700.0
2009-11-18 12:50:00,31.6,31.61,31.59,31.6,63900.0,21.0907,21.0974,21.084,21.0907,63900.0
2009-11-18 13:00:00,31.6,31.63,31.59,31.63,74500.0,21.0907,21.1107,21.084,21.1107,74500.0
2009-11-18 13:10:00,31.62,31.63,31.59,31.59,45200.0,21.104,21.1107,21.084,21.084,45200.0
2009-11-18 13:20:00,31.59,31.62,31.57,31.6,69800.0,21.084,21.104,21.0707,21.0907,69800.0
2009-11-18 13:30:00,31.6,31.63,31.6,31.61,63400.0,21.0907,21.1107,21.0907,21.0974,63400.0
2009-11-18 13:40:00,31.61,31.63,31.6,31.6,59900.0,21.0974,21.1107,21.0907,21.0907,59900.0
2009-11-18 13:50:00,31.6,31.61,31.57,31.58,43400.0,21.0907,21.0974,21.0707,21.0773,43400.0
2009-11-18 14:00:00,31.59,31.63,31.58,31.63,37900.0,21.084,21.1107,21.0773,21.1107,37900.0
2009-11-18 14:10:00,31.63,31.63,31.59,31.59,77400.0,21.1107,21.1107,21.084,21.084,77400.0
2009-11-18 14:20:00,31.6,31.62,31.59,31.6,73700.0,21.0907,21.104,21.084,21.0907,73700.0
2009-11-18 14:30:00,31.59,31.6,31.58,31.6,58100.0,21.084,21.0907,21.0773,21.0907,58100.0
2009-11-18 14:40:00,31.6,31.6,31.56,31.57,80500.0,21.0907,21.0907,21.064,21.0707,80500.0
2009-11-18 14:50:00,31.58,31.58,31.47,31.49,146900.0,21.0773,21.0773,21.0039,21.0173,146900.0
2009-11-18 15:00:00,31.49,31.51,31.47,31.47,101600.0,21.0173,21.0306,21.0039,21.0039,101600.0
2009-11-18 15:10:00,31.48,31.52,31.47,31.52,71200.0,21.0106,21.0373,21.0039,21.0373,71200.0
2009-11-18 15:20:00,31.52,31.57,31.51,31.57,53500.0,21.0373,21.0707,21.0306,21.0707,53500.0
2009-11-18 15:30:00,31.57,31.58,31.56,31.57,102500.0,21.0707,21.0773,21.064,21.0707,102500.0
2009-11-18 15:40:00,31.57,31.6,31.56,31.6,144700.0,21.0707,21.0907,21.064,21.0907,144700.0
2009-11-18 15:50:00,31.6,31.61,31.59,31.61,182400.0,21.0907,21.0974,21.084,21.0974,182400.0
2009-11-19 09:30:00,31.59,31.77,31.47,31.56,125000.0,21.084,21.2042,21.0039,21.064,125000.0
2009-11-19 09:40:00,31.55,31.6,31.28,31.34,171300.0,21.0573,21.0907,20.8771,20.9172,171300.0
2009-11-19 09:50:00,31.36,31.38,31.25,31.3,81400.0,20.9305,20.9439,20.8571,20.8905,81400.0
2009-11-19 10:00:00,31.3,31.46,31.29,31.37,136600.0,20.8905,20.9973,20.8838,20.9372,136600.0
2009-11-19 10:10:00,31.37,31.43,31.37,31.41,120300.0,20.9372,20.9772,20.9372,20.9639,120300.0
2009-11-19 10:20:00,31.41,31.66,31.41,31.65,125200.0,20.9639,21.1307,20.9639,21.1241,125200.0
2009-11-19 10:30:00,31.64,31.64,31.59,31.6,136300.0,21.1174,21.1174,21.084,21.0907,136300.0
2009-11-19 10:40:00,31.6,31.6,31.56,31.58,65800.0,21.0907,21.0907,21.064,21.0773,65800.0
2009-11-19 10:50:00,31.58,31.58,31.47,31.48,83600.0,21.0773,21.0773,21.0039,21.0106,83600.0
2009-11-19 11:00:00,31.47,31.49,31.4,31.43,63500.0,21.0039,21.0173,20.9572,20.9772,63500.0
2009-11-19 11:10:00,31.43,31.47,31.42,31.46,54900.0,20.9772,21.0039,20.9706,20.9973,54900.0
2009-11-19 11:20:00,31.46,31.49,31.45,31.48,60200.0,20.9973,21.0173,20.9906,21.0106,60200.0
2009-11-19 11:30:00,31.48,31.54,31.47,31.53,252000.0,21.0106,21.0506,21.0039,21.044,252000.0
2009-11-19 11:40:00,31.53,31.58,31.53,31.54,110900.0,21.044,21.0773,21.044,21.0506,110900.0
2009-11-19 11:50:00,31.53,31.57,31.53,31.55,52500.0,21.044,21.0707,21.044,21.0573,52500.0
2009-11-19 12:00:00,31.55,31.61,31.54,31.6,68900.0,21.0573,21.0974,21.0506,21.0907,68900.0
2009-11-19 12:10:00,31.6,31.61,31.5,31.5,179600.0,21.0907,21.0974,21.024,21.024,179600.0
2009-11-19 12:20:00,31.5,31.51,31.43,31.49,83900.0,21.024,21.0306,20.9772,21.0173,83900.0
2009-11-19 12:30:00,31.49,31.52,31.48,31.5,59500.0,21.0173,21.0373,21.0106,21.024,59500.0
2009-11-19 12:40:00,31.49,31.5,31.46,31.46,32000.0,21.0173,21.024,20.9973,20.9973,32000.0
2009-11-19 12:50:00,31.46,31.48,31.44,31.48,42500.0,20.9973,21.0106,20.9839,21.0106,42500.0
2009-11-19 13:00:00,31.47,31.5,31.47,31.5,54900.0,21.0039,21.024,21.0039,21.024,54900.0
2009-11-19 13:10:00,31.49,31.53,31.44,31.44,73700.0,21.0173,21.044,20.9839,20.9839,73700.0
2009-11-19 13:20:00,31.44,31.45,31.41,31.43,34400.0,20.9839,20.9906,20.9639,20.9772,34400.0
2009-11-19 13:30:00,31.43,31.5,31.43,31.49,34500.0,20.9772,21.024,20.9772,21.0173,34500.0
2009-11-19 13:40:00,31.5,31.51,31.5,31.5,30600.0,21.024,21.0306,21.024,21.024,30600.0
2009-11-19 13:50:00,31.51,31.53,31.5,31.53,26700.0,21.0306,21.044,21.024,21.044,26700.0
2009-11-19 14:00:00,31.53,31.54,31.44,31.46,51800.0,21.044,21.0506,20.9839,20.9973,51800.0
2009-11-19 14:10:00,31.46,31.54,31.45,31.53,69000.0,20.9973,21.0506,20.9906,21.044,69000.0
2009-11-19 14:20:00,31.53,31.61,31.52,31.59,86600.0,21.044,21.0974,21.0373,21.084,86600.0
2009-11-19 14:30:00,31.6,31.6,31.55,31.55,55200.0,21.0907,21.0907,21.0573,21.0573,55200.0
2009-11-19 14:40:00,31.55,31.56,31.51,31.52,84400.0,21.0573,21.064,21.0306,21.0373,84400.0
2009-11-19 14:50:00,31.52,31.54,31.51,31.52,59400.0,21.0373,21.0506,21.0306,21.0373,59400.0
2009-11-19 15:00:00,31.53,31.54,31.46,31.47,81500.0,21.044,21.0506,20.9973,21.0039,81500.0
2009-11-19 15:10:00,31.47,31.48,31.45,31.47,82000.0,21.0039,21.0106,20.9906,21.0039,82000.0
2009-11-19 15:20:00,31.46,31.48,31.44,31.48,74900.0,20.9973,21.0106,20.9839,21.0106,74900.0
2009-11-19 15:30:00,31.48,31.5,31.47,31.5,108800.0,21.0106,21.024,21.0039,21.024,108800.0
2009-11-19 15:40:00,31.5,31.6,31.49,31.59,248200.0,21.024,21.0907,21.0173,21.084,248200.0
2009-11-19 15:50:00,31.59,31.59,31.55,31.56,280500.0,21.084,21.084,21.0573,21.064,280500.0
2009-11-20 09:30:00,31.56,31.73,31.32,31.63,377000.0,21.064,21.1775,20.9038,21.1107,377000.0
2009-11-20 09:40:00,31.63,31.72,31.6,31.67,55300.0,21.1107,21.1708,21.0907,21.1374,55300.0
2009-11-20 09:50:00,31.67,31.73,31.65,31.72,70300.0,21.1374,21.1775,21.1241,21.1708,70300.0
2009-11-20 10:00:00,31.73,31.74,31.67,31.71,116000.0,21.1775,21.1841,21.1374,21.1641,116000.0
2009-11-20 10:10:00,31.7,31.82,31.7,31.82,265700.0,21.1574,21.2375,21.1574,21.2375,265700.0
2009-11-20 10:20:00,31.82,31.83,31.76,31.77,117500.0,21.2375,21.2442,21.1975,21.2042,117500.0
2009-11-20 10:30:00,31.77,31.82,31.75,31.8,67500.0,21.2042,21.2375,21.1908,21.2242,67500.0
2009-11-20 10:40:00,31.81,31.82,31.76,31.8,105100.0,21.2309,21.2375,21.1975,21.2242,105100.0
2009-11-20 10:50:00,31.8,31.84,31.78,31.82,71900.0,21.2242,21.2509,21.2108,21.2375,71900.0
2009-11-20 11:00:00,31.82,31.87,31.82,31.87,102300.0,21.2375,21.2709,21.2375,21.2709,102300.0
2009-11-20 11:10:00,31.88,31.89,31.8,31.84,253700.0,21.2776,21.2842,21.2242,21.2509,253700.0
2009-11-20 11:20:00,31.84,31.88,31.82,31.87,108000.0,21.2509,21.2776,21.2375,21.2709,108000.0
2009-11-20 11:30:00,31.88,31.94,31.84,31.93,242000.0,21.2776,21.3176,21.2509,21.3109,242000.0
2009-11-20 11:40:00,31.93,31.95,31.9,31.9,105700.0,21.3109,21.3243,21.2909,21.2909,105700.0
2009-11-20 11:50:00,31.91,31.94,31.9,31.92,114300.0,21.2976,21.3176,21.2909,21.3043,114300.0
2009-11-20 12:00:00,31.92,31.92,31.89,31.91,49800.0,21.3043,21.3043,21.2842,21.2976,49800.0
2009-11-20 12:10:00,31.91,31.96,31.9,31.94,156800.0,21.2976,21.331,21.2909,21.3176,156800.0
2009-11-20 12:20:00,31.95,31.95,31.89,31.9,70300.0,21.3243,21.3243,21.2842,21.2909,70300.0
2009-11-20 12:30:00,31.9,31.91,31.89,31.9,38900.0,21.2909,21.2976,21.2842,21.2909,38900.0
2009-11-20 12:40:00,31.9,31.91,31.9,31.9,36000.0,21.2909,21.2976,21.2909,21.2909,36000.0
2009-11-20 12:50:00,31.91,31.91,31.81,31.81,256000.0,21.2976,21.2976,21.2309,21.2309,256000.0
2009-11-20 13:00:00,31.81,31.82,31.77,31.81,168800.0,21.2309,21.2375,21.2042,21.2309,168800.0
2009-11-20 13:10:00,31.8,31.82,31.78,31.79,44600.0,21.2242,21.2375,21.2108,21.2175,44600.0
2009-11-20 13:20:00,31.8,31.81,31.78,31.78,284300.0,21.2242,21.2309,21.2108,21.2108,284300.0
2009-11-20 13:30:00,31.78,31.78,31.75,31.76,115400.0,21.2108,21.2108,21.1908,21.1975,115400.0
2009-11-20 13:40:00,31.76,31.87,31.75,31.82,135800.0,21.1975,21.2709,21.1908,21.2375,135800.0
2009-11-20 13:50:00,31.83,31.84,31.79,31.8,77900.0,21.2442,21.2509,21.2175,21.2242,77900.0
2009-11-20 14:00:00,31.81,31.81,31.72,31.72,105400.0,21.2309,21.2309,21.1708,21.1708,105400.0
2009-11-20 14:10:00,31.72,31.73,31.67,31.7,126900.0,21.1708,21.1775,21.1374,21.1574,126900.0
2009-11-20 14:20:00,31.7,31.74,31.69,31.71,115500.0,21.1574,21.1841,21.1508,21.1641,115500.0
2009-11-20 14:30:00,31.7,31.75,31.69,31.74,170300.0,21.1574,21.1908,21.1508,21.1841,170300.0
2009-11-20 14:40:00,31.74,31.75,31.7,31.71,74700.0,21.1841,21.1908,21.1574,21.1641,74700.0
2009-11-20 14:50:00,31.71,31.71,31.68,31.71,65400.0,21.1641,21.1641,21.1441,21.1641,65400.0
2009-11-20 15:00:00,31.7,31.78,31.7,31.78,110500.0,21.1574,21.2108,21.1574,21.2108,110500.0
2009-11-20 15:10:00,31.78,31.78,31.72,31.74,100400.0,21.2108,21.2108,21.1708,21.1841,100400.0
2009-11-20 15:20:00,31.73,31.82,31.73,31.8,106300.0,21.1775,21.2375,21.1775,21.2242,106300.0
2009-11-20 15:30:00,31.8,31.83,31.79,31.82,98000.0,21.2242,21.2442,21.2175,21.2375,98000.0
2009-11-20 15:40:00,31.82,31.82,31.76,31.8,177100.0,21.2375,21.2375,21.1975,21.2242,177100.0
2009-11-20 15:50:00,31.8,31.82,31.78,31.78,237300.0,21.2242,21.2375,21.2108,21.2108,237300.0
2009-11-23 09:30:00,32.24,32.24,32.05,32.16,124500.0,21.5178,21.5178,21.391,21.4645,124500.0
2009-11-23 09:40:00,32.16,32.39,32.15,32.32,163300.0,21.4645,21.618,21.4578,21.5712,163300.0
2009-11-23 09:50:00,32.32,32.32,32.21,32.22,94000.0,21.5712,21.5712,21.4978,21.5045,94000.0
2009-11-23 10:00:00,32.22,32.3,32.21,32.25,128200.0,21.5045,21.5579,21.4978,21.5245,128200.0
2009-11-23 10:10:00,32.26,32.26,32.23,32.24,131400.0,21.5312,21.5312,21.5112,21.5178,131400.0
2009-11-23 10:20:00,32.24,32.3,32.19,32.29,129800.0,21.5178,21.5579,21.4845,21.5512,129800.0
2009-11-23 10:30:00,32.29,32.32,32.24,32.28,118000.0,21.5512,21.5712,21.5178,21.5445,118000.0
2009-11-23 10:40:00,32.28,32.33,32.24,32.29,155700.0,21.5445,21.5779,21.5178,21.5512,155700.0
2009-11-23 10:50:00,32.29,32.31,32.25,32.28,145500.0,21.5512,21.5646,21.5245,21.5445,145500.0
2009-11-23 11:00:00,32.29,32.3,32.23,32.25,51200.0,21.5512,21.5579,21.5112,21.5245,51200.0
2009-11-23 11:10:00,32.24,32.29,32.24,32.28,52200.0,21.5178,21.5512,21.5178,21.5445,52200.0
2009-11-23 11:20:00,32.27,32.29,32.21,32.22,78000.0,21.5379,21.5512,21.4978,21.5045,78000.0
2009-11-23 11:30:00,32.22,32.28,32.18,32.19,123800.0,21.5045,21.5445,21.4778,21.4845,123800.0
2009-11-23 11:40:00,32.18,32.19,32.05,32.07,111700.0,21.4778,21.4845,21.391,21.4044,111700.0
2009-11-23 11:50:00,32.07,32.08,31.93,31.94,100400.0,21.4044,21.4111,21.3109,21.3176,100400.0
2009-11-23 12:00:00,31.94,31.98,31.85,31.88,150500.0,21.3176,21.3443,21.2576,21.2776,150500.0
2009-11-23 12:10:00,31.88,31.96,31.87,31.96,32300.0,21.2776,21.331,21.2709,21.331,32300.0
2009-11-23 12:20:00,31.95,32.03,31.95,32.01,35500.0,21.3243,21.3777,21.3243,21.3643,35500.0
2009-11-23 12:30:00,32.02,32.02,31.92,31.96,54600.0,21.371,21.371,21.3043,21.331,54600.0
2009-11-23 12:40:00,31.97,32.01,31.95,31.99,44700.0,21.3376,21.3643,21.3243,21.351,44700.0
2009-11-23 12:50:00,32.0,32.09,31.98,32.09,55300.0,21.3577,21.4177,21.3443,21.4177,55300.0
2009-11-23 13:00:00,32.09,32.12,32.08,32.11,22300.0,21.4177,21.4378,21.4111,21.4311,22300.0
2009-11-23 13:10:00,32.11,32.12,32.01,32.05,63400.0,21.4311,21.4378,21.3643,21.391,63400.0
2009-11-23 13:20:00,32.04,32.06,32.02,32.03,35500.0,21.3844,21.3977,21.371,21.3777,35500.0
2009-11-23 13:30:00,32.03,32.08,32.01,32.08,85300.0,21.3777,21.4111,21.3643,21.4111,85300.0
2009-11-23 13:40:00,32.08,32.14,32.08,32.12,47600.0,21.4111,21.4511,21.4111,21.4378,47600.0
2009-11-23 13:50:00,32.12,32.14,32.1,32.13,43000.0,21.4378,21.4511,21.4244,21.4444,43000.0
2009-11-23 14:00:00,32.14,32.18,32.13,32.14,64200.0,21.4511,21.4778,21.4444,21.4511,64200.0
2009-11-23 14:10:00,32.15,32.16,32.11,32.15,59500.0,21.4578,21.4645,21.4311,21.4578,59500.0
2009-11-23 14:20:00,32.15,32.21,32.14,32.2,50300.0,21.4578,21.4978,21.4511,21.4912,50300.0
2009-11-23 14:30:00,32.2,32.23,32.19,32.2,50100.0,21.4912,21.5112,21.4845,21.4912,50100.0
2009-11-23 14:40:00,32.19,32.22,32.18,32.19,61000.0,21.4845,21.5045,21.4778,21.4845,61000.0
2009-11-23 14:50:00,32.2,32.2,32.16,32.19,47000.0,21.4912,21.4912,21.4645,21.4845,47000.0
2009-11-23 15:00:00,32.19,32.25,32.19,32.24,102500.0,21.4845,21.5245,21.4845,21.5178,102500.0
2009-11-23 15:10:00,32.24,32.26,32.24,32.24,65900.0,21.5178,21.5312,21.5178,21.5178,65900.0
2009-11-23 15:20:00,32.25,32.25,32.2,32.21,79300.0,21.5245,21.5245,21.4912,21.4978,79300.0
2009-11-23 15:30:00,32.2,32.22,32.11,32.17,132600.0,21.4912,21.5045,21.4311,21.4711,132600.0
2009-11-23 15:40:00,32.17,32.21,32.15,32.19,168300.0,21.4711,21.4978,21.4578,21.4845,168300.0
2009-11-23 15:50:00,32.19,32.25,32.18,32.21,266800.0,21.4845,21.5245,21.4778,21.4978,266800.0
2009-11-24 09:30:00,32.26,32.42,32.15,32.3,89700.0,21.5312,21.638,21.4578,21.5579,89700.0
2009-11-24 09:40:00,32.31,32.38,32.25,32.33,107800.0,21.5646,21.6113,21.5245,21.5779,107800.0
2009-11-24 09:50:00,32.33,32.33,32.16,32.17,129800.0,21.5779,21.5779,21.4645,21.4711,129800.0
2009-11-24 10:00:00,32.17,32.32,32.15,32.17,139700.0,21.4711,21.5712,21.4578,21.4711,139700.0
2009-11-24 10:10:00,32.17,32.21,32.15,32.2,88900.0,21.4711,21.4978,21.4578,21.4912,88900.0
2009-11-24 10:20:00,32.2,32.26,32.15,32.26,69200.0,21.4912,21.5312,21.4578,21.5312,69200.0
2009-11-24 10:30:00,32.26,32.31,32.25,32.3,88800.0,21.5312,21.5646,21.5245,21.5579,88800.0
2009-11-24 10:40:00,32.3,32.44,32.29,32.39,170900.0,21.5579,21.6513,21.5512,21.618,170900.0
2009-11-24 10:50:00,32.39,32.41,32.34,32.36,95500.0,21.618,21.6313,21.5846,21.5979,95500.0
2009-11-24 11:00:00,32.36,32.37,32.32,32.36,132700.0,21.5979,21.6046,21.5712,21.5979,132700.0
2009-11-24 11:10:00,32.36,32.37,32.32,32.32,67900.0,21.5979,21.6046,21.5712,21.5712,67900.0
2009-11-24 11:20:00,32.31,32.35,32.3,32.33,53300.0,21.5646,21.5913,21.5579,21.5779,53300.0
2009-11-24 11:30:00,32.33,32.34,32.3,32.33,91600.0,21.5779,21.5846,21.5579,21.5779,91600.0
2009-11-24 11:40:00,32.34,32.34,32.3,32.33,42400.0,21.5846,21.5846,21.5579,21.5779,42400.0
2009-11-24 11:50:00,32.33,32.34,32.31,32.34,54400.0,21.5779,21.5846,21.5646,21.5846,54400.0
2009-11-24 12:00:00,32.34,32.35,32.26,32.33,131200.0,21.5846,21.5913,21.5312,21.5779,131200.0
2009-11-24 12:10:00,32.32,32.34,32.26,32.27,92100.0,21.5712,21.5846,21.5312,21.5379,92100.0
2009-11-24 12:20:00,32.27,32.3,32.26,32.3,33900.0,21.5379,21.5579,21.5312,21.5579,33900.0
2009-11-24 12:30:00,32.29,32.3,32.27,32.29,56100.0,21.5512,21.5579,21.5379,21.5512,56100.0
2009-11-24 12:40:00,32.29,32.29,32.25,32.27,45700.0,21.5512,21.5512,21.5245,21.5379,45700.0
2009-11-24 12:50:00,32.26,32.29,32.26,32.28,34100.0,21.5312,21.5512,21.5312,21.5445,34100.0
2009-11-24 13:00:00,32.28,32.31,32.27,32.29,114900.0,21.5445,21.5646,21.5379,21.5512,114900.0
2009-11-24 13:10:00,32.29,32.31,32.29,32.3,34100.0,21.5512,21.5646,21.5512,21.5579,34100.0
2009-11-24 13:20:00,32.29,32.3,32.24,32.25,78700.0,21.5512,21.5579,21.5178,21.5245,78700.0
2009-11-24 13:30:00,32.25,32.25,32.24,32.25,38100.0,21.5245,21.5245,21.5178,21.5245,38100.0
2009-11-24 13:40:00,32.25,32.26,32.24,32.25,59100.0,21.5245,21.5312,21.5178,21.5245,59100.0
2009-11-24 13:50:00,32.26,32.29,32.25,32.28,49000.0,21.5312,21.5512,21.5245,21.5445,49000.0
2009-11-24 14:00:00,32.29,32.29,32.2,32.22,139000.0,21.5512,21.5512,21.4912,21.5045,139000.0
2009-11-24 14:10:00,32.22,32.23,32.17,32.17,144000.0,21.5045,21.5112,21.4711,21.4711,144000.0
2009-11-24 14:20:00,32.18,32.23,32.16,32.22,91600.0,21.4778,21.5112,21.4645,21.5045,91600.0
2009-11-24 14:30:00,32.22,32.29,32.22,32.28,68500.0,21.5045,21.5512,21.5045,21.5445,68500.0
2009-11-24 14:40:00,32.29,32.3,32.24,32.29,98900.0,21.5512,21.5579,21.5178,21.5512,98900.0
2009-11-24 14:50:00,32.3,32.32,32.29,32.29,95200.0,21.5579,21.5712,21.5512,21.5512,95200.0
2009-11-24 15:00:00,32.3,32.3,32.29,32.29,66500.0,21.5579,21.5579,21.5512,21.5512,66500.0
2009-11-24 15:10:00,32.29,32.33,32.29,32.32,110700.0,21.5512,21.5779,21.5512,21.5712,110700.0
2009-11-24 15:20:00,32.33,32.35,32.32,32.34,159400.0,21.5779,21.5913,21.5712,21.5846,159400.0
2009-11-24 15:30:00,32.34,32.34,32.28,32.29,125800.0,21.5846,21.5846,21.5445,21.5512,125800.0
2009-11-24 15:40:00,32.28,32.3,32.28,32.29,151000.0,21.5445,21.5579,21.5445,21.5512,151000.0
2009-11-24 15:50:00,32.29,32.32,32.29,32.31,265600.0,21.5512,21.5712,21.5512,21.5646,265600.0
2009-11-25 09:30:00,32.39,32.49,32.27,32.35,76600.0,21.618,21.6847,21.5379,21.5913,76600.0
2009-11-25 09:40:00,32.35,32.42,32.29,32.42,81400.0,21.5913,21.638,21.5512,21.638,81400.0
2009-11-25 09:50:00,32.41,32.47,32.39,32.46,67400.0,21.6313,21.6714,21.618,21.6647,67400.0
2009-11-25 10:00:00,32.46,32.48,32.4,32.41,90500.0,21.6647,21.678,21.6246,21.6313,90500.0
2009-11-25 10:10:00,32.4,32.44,32.34,32.42,151300.0,21.6246,21.6513,21.5846,21.638,151300.0
2009-11-25 10:20:00,32.42,32.42,32.29,32.33,56100.0,21.638,21.638,21.5512,21.5779,56100.0
2009-11-25 10:30:00,32.33,32.4,32.33,32.36,53300.0,21.5779,21.6246,21.5779,21.5979,53300.0
2009-11-25 10:40:00,32.36,32.41,32.33,32.39,59800.0,21.5979,21.6313,21.5779,21.618,59800.0
2009-11-25 10:50:00,32.39,32.41,32.34,32.38,149100.0,21.618,21.6313,21.5846,21.6113,149100.0
2009-11-25 11:00:00,32.38,32.5,32.37,32.46,125900.0,21.6113,21.6914,21.6046,21.6647,125900.0
2009-11-25 11:10:00,32.46,32.47,32.4,32.47,65300.0,21.6647,21.6714,21.6246,21.6714,65300.0
2009-11-25 11:20:00,32.46,32.47,32.43,32.44,84300.0,21.6647,21.6714,21.6447,21.6513,84300.0
2009-11-25 11:30:00,32.43,32.45,32.41,32.43,99600.0,21.6447,21.658,21.6313,21.6447,99600.0
2009-11-25 11:40:00,32.42,32.45,32.37,32.37,167100.0,21.638,21.658,21.6046,21.6046,167100.0
2009-11-25 11:50:00,32.37,32.41,32.35,32.4,37100.0,21.6046,21.6313,21.5913,21.6246,37100.0
2009-11-25 12:00:00,32.41,32.42,32.4,32.4,37100.0,21.6313,21.638,21.6246,21.6246,37100.0
2009-11-25 12:10:00,32.4,32.43,32.4,32.41,41200.0,21.6246,21.6447,21.6246,21.6313,41200.0
2009-11-25 12:20:00,32.41,32.41,32.4,32.41,32900.0,21.6313,21.6313,21.6246,21.6313,32900.0
2009-11-25 12:30:00,32.4,32.41,32.4,32.4,48200.0,21.6246,21.6313,21.6246,21.6246,48200.0
2009-11-25 12:40:00,32.4,32.41,32.39,32.4,42300.0,21.6246,21.6313,21.618,21.6246,42300.0
2009-11-25 12:50:00,32.4,32.41,32.4,32.4,27700.0,21.6246,21.6313,21.6246,21.6246,27700.0
2009-11-25 13:00:00,32.4,32.41,32.4,32.41,31700.0,21.6246,21.6313,21.6246,21.6313,31700.0
2009-11-25 13:10:00,32.41,32.41,32.4,32.4,47800.0,21.6313,21.6313,21.6246,21.6246,47800.0
2009-11-25 13:20:00,32.4,32.41,32.4,32.41,26900.0,21.6246,21.6313,21.6246,21.6313,26900.0
2009-11-25 13:30:00,32.41,32.41,32.4,32.4,16800.0,21.6313,21.6313,21.6246,21.6246,16800.0
2009-11-25 13:40:00,32.4,32.47,32.4,32.45,101900.0,21.6246,21.6714,21.6246,21.658,101900.0
2009-11-25 13:50:00,32.45,32.46,32.41,32.46,46600.0,21.658,21.6647,21.6313,21.6647,46600.0
2009-11-25 14:00:00,32.45,32.46,32.41,32.41,34400.0,21.658,21.6647,21.6313,21.6313,34400.0
2009-11-25 14:10:00,32.41,32.46,32.41,32.45,136900.0,21.6313,21.6647,21.6313,21.658,136900.0
2009-11-25 14:20:00,32.45,32.46,32.43,32.45,74000.0,21.658,21.6647,21.6447,21.658,74000.0
2009-11-25 14:30:00,32.45,32.46,32.42,32.46,122100.0,21.658,21.6647,21.638,21.6647,122100.0
2009-11-25 14:40:00,32.46,32.48,32.45,32.48,47700.0,21.6647,21.678,21.658,21.678,47700.0
2009-11-25 14:50:00,32.48,32.5,32.47,32.47,60900.0,21.678,21.6914,21.6714,21.6714,60900.0
2009-11-25 15:00:00,32.48,32.48,32.44,32.45,64300.0,21.678,21.678,21.6513,21.658,64300.0
2009-11-25 15:10:00,32.46,32.47,32.45,32.46,123300.0,21.6647,21.6714,21.658,21.6647,123300.0
2009-11-25 15:20:00,32.46,32.47,32.42,32.45,68000.0,21.6647,21.6714,21.638,21.658,68000.0
2009-11-25 15:30:00,32.45,32.46,32.42,32.43,66900.0,21.658,21.6647,21.638,21.6447,66900.0
2009-11-25 15:40:00,32.44,32.48,32.43,32.47,330000.0,21.6513,21.678,21.6447,21.6714,330000.0
2009-11-25 15:50:00,32.47,32.48,32.45,32.46,216000.0,21.6714,21.678,21.658,21.6647,216000.0
2009-11-27 09:30:00,31.81,32.16,31.71,31.75,108600.0,21.2309,21.4645,21.1641,21.1908,108600.0
2009-11-27 09:40:00,31.74,31.99,31.73,31.97,71900.0,21.1841,21.351,21.1775,21.3376,71900.0
2009-11-27 09:50:00,31.96,32.01,31.9,31.94,63600.0,21.331,21.3643,21.2909,21.3176,63600.0
2009-11-27 10:00:00,31.94,32.08,31.92,31.93,97600.0,21.3176,21.4111,21.3043,21.3109,97600.0
2009-11-27 10:10:00,31.92,32.05,31.92,31.97,77600.0,21.3043,21.391,21.3043,21.3376,77600.0
2009-11-27 10:20:00,31.97,32.05,31.94,32.02,57700.0,21.3376,21.391,21.3176,21.371,57700.0
2009-11-27 10:30:00,32.02,32.07,32.0,32.05,42700.0,21.371,21.4044,21.3577,21.391,42700.0
2009-11-27 10:40:00,32.05,32.07,32.01,32.05,47000.0,21.391,21.4044,21.3643,21.391,47000.0
2009-11-27 10:50:00,32.04,32.13,32.04,32.08,56500.0,21.3844,21.4444,21.3844,21.4111,56500.0
2009-11-27 11:00:00,32.08,32.12,32.06,32.08,105600.0,21.4111,21.4378,21.3977,21.4111,105600.0
2009-11-27 11:10:00,32.08,32.1,32.02,32.04,36000.0,21.4111,21.4244,21.371,21.3844,36000.0
2009-11-27 11:20:00,32.04,32.06,32.02,32.04,48500.0,21.3844,21.3977,21.371,21.3844,48500.0
2009-11-27 11:30:00,32.04,32.06,32.02,32.05,45700.0,21.3844,21.3977,21.371,21.391,45700.0
2009-11-27 11:40:00,32.05,32.11,32.05,32.07,43700.0,21.391,21.4311,21.391,21.4044,43700.0
2009-11-27 11:50:00,32.08,32.09,32.04,32.04,53800.0,21.4111,21.4177,21.3844,21.3844,53800.0
2009-11-27 12:00:00,32.05,32.07,32.02,32.05,61500.0,21.391,21.4044,21.371,21.391,61500.0
2009-11-27 12:10:00,32.05,32.09,32.04,32.07,43200.0,21.391,21.4177,21.3844,21.4044,43200.0
2009-11-27 12:20:00,32.08,32.09,32.03,32.05,74500.0,21.4111,21.4177,21.3777,21.391,74500.0
2009-11-27 12:30:00,32.05,32.09,32.05,32.07,45100.0,21.391,21.4177,21.391,21.4044,45100.0
2009-11-27 12:40:00,32.07,32.11,32.06,32.1,134000.0,21.4044,21.4311,21.3977,21.4244,134000.0
2009-11-27 12:50:00,32.1,32.1,32.01,32.03,157600.0,21.4244,21.4244,21.3643,21.3777,157600.0
2009-11-30 09:30:00,32.12,32.19,31.98,32.03,84900.0,21.4378,21.4845,21.3443,21.3777,84900.0
2009-11-30 09:40:00,32.03,32.2,31.97,32.06,104700.0,21.3777,21.4912,21.3376,21.3977,104700.0
2009-11-30 09:50:00,32.06,32.07,31.99,32.05,92800.0,21.3977,21.4044,21.351,21.391,92800.0
2009-11-30 10:00:00,32.05,32.1,32.03,32.1,94000.0,21.391,21.4244,21.3777,21.4244,94000.0
2009-11-30 10:10:00,32.11,32.12,32.04,32.09,148100.0,21.4311,21.4378,21.3844,21.4177,148100.0
2009-11-30 10:20:00,32.09,32.1,32.07,32.1,66400.0,21.4177,21.4244,21.4044,21.4244,66400.0
2009-11-30 10:30:00,32.09,32.11,32.07,32.09,116200.0,21.4177,21.4311,21.4044,21.4177,116200.0
2009-11-30 10:40:00,32.09,32.11,32.06,32.1,71200.0,21.4177,21.4311,21.3977,21.4244,71200.0
2009-11-30 10:50:00,32.12,32.16,32.11,32.13,109300.0,21.4378,21.4645,21.4311,21.4444,109300.0
2009-11-30 11:00:00,32.13,32.15,32.04,32.12,79800.0,21.4444,21.4578,21.3844,21.4378,79800.0
2009-11-30 11:10:00,32.12,32.13,32.04,32.09,81200.0,21.4378,21.4444,21.3844,21.4177,81200.0
2009-11-30 11:20:00,32.09,32.12,32.03,32.03,57300.0,21.4177,21.4378,21.3777,21.3777,57300.0
2009-11-30 11:30:00,32.03,32.06,31.99,32.01,94400.0,21.3777,21.3977,21.351,21.3643,94400.0
2009-11-30 11:40:00,32.02,32.08,32.01,32.06,67600.0,21.371,21.4111,21.3643,21.3977,67600.0
2009-11-30 11:50:00,32.05,32.07,32.01,32.05,56100.0,21.391,21.4044,21.3643,21.391,56100.0
2009-11-30 12:00:00,32.05,32.1,32.04,32.09,73800.0,21.391,21.4244,21.3844,21.4177,73800.0
2009-11-30 12:10:00,32.09,32.13,32.05,32.08,136500.0,21.4177,21.4444,21.391,21.4111,136500.0
2009-11-30 12:20:00,32.08,32.13,32.07,32.11,59400.0,21.4111,21.4444,21.4044,21.4311,59400.0
2009-11-30 12:30:00,32.11,32.13,32.07,32.1,85700.0,21.4311,21.4444,21.4044,21.4244,85700.0
2009-11-30 12:40:00,32.11,32.17,32.09,32.15,69200.0,21.4311,21.4711,21.4177,21.4578,69200.0
2009-11-30 12:50:00,32.15,32.16,32.09,32.09,61000.0,21.4578,21.4645,21.4177,21.4177,61000.0
2009-11-30 13:00:00,32.09,32.17,32.08,32.12,64500.0,21.4177,21.4711,21.4111,21.4378,64500.0
2009-11-30 13:10:00,32.11,32.15,32.11,32.15,38700.0,21.4311,21.4578,21.4311,21.4578,38700.0
2009-11-30 13:20:00,32.15,32.15,32.13,32.14,114900.0,21.4578,21.4578,21.4444,21.4511,114900.0
2009-11-30 13:30:00,32.14,32.15,32.1,32.13,54700.0,21.4511,21.4578,21.4244,21.4444,54700.0
2009-11-30 13:40:00,32.12,32.15,32.09,32.14,115600.0,21.4378,21.4578,21.4177,21.4511,115600.0
2009-11-30 13:50:00,32.14,32.15,32.12,32.15,87200.0,21.4511,21.4578,21.4378,21.4578,87200.0
2009-11-30 14:00:00,32.15,32.15,32.11,32.14,99500.0,21.4578,21.4578,21.4311,21.4511,99500.0
2009-11-30 14:10:00,32.14,32.17,32.13,32.17,74200.0,21.4511,21.4711,21.4444,21.4711,74200.0
2009-11-30 14:20:00,32.17,32.19,32.16,32.18,65400.0,21.4711,21.4845,21.4645,21.4778,65400.0
2009-11-30 14:30:00,32.18,32.2,32.17,32.2,55200.0,21.4778,21.4912,21.4711,21.4912,55200.0
2009-11-30 14:40:00,32.2,32.22,32.14,32.18,84300.0,21.4912,21.5045,21.4511,21.4778,84300.0
2009-11-30 14:50:00,32.17,32.21,32.16,32.2,75700.0,21.4711,21.4978,21.4645,21.4912,75700.0
2009-11-30 15:00:00,32.2,32.22,32.19,32.22,96500.0,21.4912,21.5045,21.4845,21.5045,96500.0
2009-11-30 15:10:00,32.22,32.25,32.2,32.25,122700.0,21.5045,21.5245,21.4912,21.5245,122700.0
2009-11-30 15:20:00,32.25,32.26,32.23,32.25,94600.0,21.5245,21.5312,21.5112,21.5245,94600.0
2009-11-30 15:30:00,32.25,32.28,32.24,32.26,186600.0,21.5245,21.5445,21.5178,21.5312,186600.0
2009-11-30 15:40:00,32.26,32.26,32.22,32.24,159000.0,21.5312,21.5312,21.5045,21.5178,159000.0
2009-11-30 15:50:00,32.24,32.27,32.23,32.24,241000.0,21.5178,21.5379,21.5112,21.5178,241000.0
2009-12-01 09:30:00,32.5,32.6,32.45,32.57,111300.0,21.6914,21.7581,21.658,21.7381,111300.0
2009-12-01 09:40:00,32.58,32.66,32.46,32.47,126200.0,21.7448,21.7982,21.6647,21.6714,126200.0
2009-12-01 09:50:00,32.47,32.48,32.31,32.32,75700.0,21.6714,21.678,21.5646,21.5712,75700.0
2009-12-01 10:00:00,32.31,32.41,32.22,32.28,104000.0,21.5646,21.6313,21.5045,21.5445,104000.0
2009-12-01 10:10:00,32.28,32.38,32.23,32.24,73300.0,21.5445,21.6113,21.5112,21.5178,73300.0
2009-12-01 10:20:00,32.24,32.31,32.21,32.31,69000.0,21.5178,21.5646,21.4978,21.5646,69000.0
2009-12-01 10:30:00,32.31,32.37,32.3,32.31,47300.0,21.5646,21.6046,21.5579,21.5646,47300.0
2009-12-01 10:40:00,32.31,32.33,32.26,32.32,36300.0,21.5646,21.5779,21.5312,21.5712,36300.0
2009-12-01 10:50:00,32.32,32.32,32.28,32.31,34400.0,21.5712,21.5712,21.5445,21.5646,34400.0
2009-12-01 11:00:00,32.32,32.33,32.27,32.28,36200.0,21.5712,21.5779,21.5379,21.5445,36200.0
2009-12-01 11:10:00,32.28,32.28,32.24,32.24,156600.0,21.5445,21.5445,21.5178,21.5178,156600.0
2009-12-01 11:20:00,32.25,32.29,32.23,32.23,63500.0,21.5245,21.5512,21.5112,21.5112,63500.0
2009-12-01 11:30:00,32.24,32.25,32.19,32.19,69500.0,21.5178,21.5245,21.4845,21.4845,69500.0
2009-12-01 11:40:00,32.19,32.2,32.17,32.19,16600.0,21.4845,21.4912,21.4711,21.4845,16600.0
2009-12-01 11:50:00,32.19,32.25,32.18,32.24,64400.0,21.4845,21.5245,21.4778,21.5178,64400.0
2009-12-01 12:00:00,32.24,32.25,32.21,32.22,58000.0,21.5178,21.5245,21.4978,21.5045,58000.0
2009-12-01 12:10:00,32.21,32.22,32.19,32.21,78700.0,21.4978,21.5045,21.4845,21.4978,78700.0
2009-12-01 12:20:00,32.21,32.22,32.17,32.18,46900.0,21.4978,21.5045,21.4711,21.4778,46900.0
2009-12-01 12:30:00,32.19,32.21,32.17,32.19,48400.0,21.4845,21.4978,21.4711,21.4845,48400.0
2009-12-01 12:40:00,32.19,32.19,32.15,32.17,70300.0,21.4845,21.4845,21.4578,21.4711,70300.0
2009-12-01 12:50:00,32.17,32.18,32.16,32.18,63800.0,21.4711,21.4778,21.4645,21.4778,63800.0
2009-12-01 13:00:00,32.18,32.21,32.17,32.18,63800.0,21.4778,21.4978,21.4711,21.4778,63800.0
2009-12-01 13:10:00,32.17,32.18,32.16,32.18,46900.0,21.4711,21.4778,21.4645,21.4778,46900.0
2009-12-01 13:20:00,32.18,32.2,32.17,32.2,74400.0,21.4778,21.4912,21.4711,21.4912,74400.0
2009-12-01 13:30:00,32.2,32.26,32.19,32.26,81800.0,21.4912,21.5312,21.4845,21.5312,81800.0
2009-12-01 13:40:00,32.26,32.3,32.23,32.29,188800.0,21.5312,21.5579,21.5112,21.5512,188800.0
2009-12-01 13:50:00,32.29,32.3,32.27,32.28,203900.0,21.5512,21.5579,21.5379,21.5445,203900.0
2009-12-01 14:00:00,32.28,32.28,32.25,32.28,116900.0,21.5445,21.5445,21.5245,21.5445,116900.0
2009-12-01 14:10:00,32.28,32.28,32.26,32.28,39100.0,21.5445,21.5445,21.5312,21.5445,39100.0
2009-12-01 14:20:00,32.28,32.3,32.27,32.29,116300.0,21.5445,21.5579,21.5379,21.5512,116300.0
2009-12-01 14:30:00,32.29,32.29,32.25,32.28,88600.0,21.5512,21.5512,21.5245,21.5445,88600.0
2009-12-01 14:40:00,32.28,32.31,32.27,32.3,452200.0,21.5445,21.5646,21.5379,21.5579,452200.0
2009-12-01 14:50:00,32.31,32.32,32.26,32.29,279400.0,21.5646,21.5712,21.5312,21.5512,279400.0
2009-12-01 15:00:00,32.29,32.34,32.28,32.34,108900.0,21.5512,21.5846,21.5445,21.5846,108900.0
2009-12-01 15:10:00,32.34,32.38,32.33,32.35,188500.0,21.5846,21.6113,21.5779,21.5913,188500.0
2009-12-01 15:20:00,32.35,32.37,32.3,32.34,150000.0,21.5913,21.6046,21.5579,21.5846,150000.0
2009-12-01 15:30:00,32.35,32.38,32.32,32.37,195900.0,21.5913,21.6113,21.5712,21.6046,195900.0
2009-12-01 15:40:00,32.37,32.43,32.37,32.43,272000.0,21.6046,21.6447,21.6046,21.6447,272000.0
2009-12-01 15:50:00,32.42,32.5,32.42,32.45,525800.0,21.638,21.6914,21.638,21.658,525800.0
2009-12-02 09:30:00,32.31,32.68,32.31,32.66,76900.0,21.5646,21.8115,21.5646,21.7982,76900.0
2009-12-02 09:40:00,32.68,32.79,32.65,32.7,184500.0,21.8115,21.8849,21.7915,21.8249,184500.0
2009-12-02 09:50:00,32.7,32.78,32.68,32.75,166200.0,21.8249,21.8783,21.8115,21.8582,166200.0
2009-12-02 10:00:00,32.74,32.79,32.67,32.67,216700.0,21.8516,21.8849,21.8048,21.8048,216700.0
2009-12-02 10:10:00,32.67,32.8,32.66,32.78,122300.0,21.8048,21.8916,21.7982,21.8783,122300.0
2009-12-02 10:20:00,32.78,32.89,32.78,32.85,56000.0,21.8783,21.9517,21.8783,21.925,56000.0
2009-12-02 10:30:00,32.85,32.86,32.8,32.83,48700.0,21.925,21.9317,21.8916,21.9116,48700.0
2009-12-02 10:40:00,32.84,32.87,32.8,32.86,214400.0,21.9183,21.9383,21.8916,21.9317,214400.0
2009-12-02 10:50:00,32.86,32.93,32.85,32.86,118100.0,21.9317,21.9784,21.925,21.9317,118100.0
2009-12-02 11:00:00,32.87,32.87,32.78,32.82,61000.0,21.9383,21.9383,21.8783,21.905,61000.0
2009-12-02 11:10:00,32.82,32.83,32.68,32.7,199300.0,21.905,21.9116,21.8115,21.8249,199300.0
2009-12-02 11:20:00,32.7,32.88,32.7,32.86,148900.0,21.8249,21.945,21.8249,21.9317,148900.0
2009-12-02 11:30:00,32.86,32.89,32.84,32.86,34100.0,21.9317,21.9517,21.9183,21.9317,34100.0
2009-12-02 11:40:00,32.87,32.92,32.85,32.92,60600.0,21.9383,21.9717,21.925,21.9717,60600.0
2009-12-02 11:50:00,32.91,32.92,32.91,32.92,39300.0,21.965,21.9717,21.965,21.9717,39300.0
2009-12-02 12:00:00,32.92,32.93,32.85,32.85,57800.0,21.9717,21.9784,21.925,21.925,57800.0
2009-12-02 12:10:00,32.85,32.9,32.85,32.89,55700.0,21.925,21.9583,21.925,21.9517,55700.0
2009-12-02 12:20:00,32.89,32.89,32.85,32.89,81000.0,21.9517,21.9517,21.925,21.9517,81000.0
2009-12-02 12:30:00,32.89,32.91,32.87,32.9,38200.0,21.9517,21.965,21.9383,21.9583,38200.0
2009-12-02 12:40:00,32.91,32.91,32.9,32.9,30100.0,21.965,21.965,21.9583,21.9583,30100.0
2009-12-02 12:50:00,32.9,32.99,32.9,32.96,111300.0,21.9583,22.0184,21.9583,21.9984,111300.0
2009-12-02 13:00:00,32.97,32.99,32.93,32.94,39500.0,22.0051,22.0184,21.9784,21.985,39500.0
2009-12-02 13:10:00,32.94,32.94,32.93,32.94,35000.0,21.985,21.985,21.9784,21.985,35000.0
2009-12-02 13:20:00,32.94,32.94,32.91,32.92,43000.0,21.985,21.985,21.965,21.9717,43000.0
2009-12-02 13:30:00,32.92,32.92,32.89,32.89,101600.0,21.9717,21.9717,21.9517,21.9517,101600.0
2009-12-02 13:40:00,32.89,32.92,32.86,32.91,64600.0,21.9517,21.9717,21.9317,21.965,64600.0
2009-12-02 13:50:00,32.92,32.92,32.88,32.88,68600.0,21.9717,21.9717,21.945,21.945,68600.0
2009-12-02 14:00:00,32.89,32.92,32.85,32.88,64300.0,21.9517,21.9717,21.925,21.945,64300.0
2009-12-02 14:10:00,32.87,32.94,32.85,32.85,113600.0,21.9383,21.985,21.925,21.925,113600.0
2009-12-02 14:20:00,32.85,32.88,32.83,32.83,64400.0,21.925,21.945,21.9116,21.9116,64400.0
2009-12-02 14:30:00,32.84,32.88,32.82,32.88,34300.0,21.9183,21.945,21.905,21.945,34300.0
2009-12-02 14:40:00,32.88,32.9,32.85,32.9,61600.0,21.945,21.9583,21.925,21.9583,61600.0
2009-12-02 14:50:00,32.89,32.93,32.89,32.9,55000.0,21.9517,21.9784,21.9517,21.9583,55000.0
2009-12-02 15:00:00,32.91,32.96,32.9,32.96,94200.0,21.965,21.9984,21.9583,21.9984,94200.0
2009-12-02 15:10:00,32.95,33.0,32.95,33.0,118500.0,21.9917,22.0251,21.9917,22.0251,118500.0
2009-12-02 15:20:00,32.99,33.0,32.95,32.99,88500.0,22.0184,22.0251,21.9917,22.0184,88500.0
2009-12-02 15:30:00,32.99,32.99,32.92,32.95,224200.0,22.0184,22.0184,21.9717,21.9917,224200.0
2009-12-02 15:40:00,32.95,32.99,32.93,32.98,171000.0,21.9917,22.0184,21.9784,22.0117,171000.0
2009-12-02 15:50:00,32.98,32.98,32.95,32.95,225000.0,22.0117,22.0117,21.9917,21.9917,225000.0
2009-12-03 09:30:00,32.8,33.19,32.74,33.13,144900.0,21.8916,22.1519,21.8516,22.1119,144900.0
2009-12-03 09:40:00,33.13,33.18,33.05,33.08,74800.0,22.1119,22.1452,22.0585,22.0785,74800.0
2009-12-03 09:50:00,33.09,33.12,32.9,32.92,113400.0,22.0852,22.1052,21.9583,21.9717,113400.0
2009-12-03 10:00:00,32.91,32.93,32.77,32.82,89900.0,21.965,21.9784,21.8716,21.905,89900.0
2009-12-03 10:10:00,32.82,32.82,32.68,32.73,105300.0,21.905,21.905,21.8115,21.8449,105300.0
2009-12-03 10:20:00,32.74,32.81,32.74,32.77,64500.0,21.8516,21.8983,21.8516,21.8716,64500.0
2009-12-03 10:30:00,32.77,32.78,32.67,32.71,61700.0,21.8716,21.8783,21.8048,21.8315,61700.0
2009-12-03 10:40:00,32.7,32.7,32.62,32.65,116300.0,21.8249,21.8249,21.7715,21.7915,116300.0
2009-12-03 10:50:00,32.65,32.65,32.56,32.61,85500.0,21.7915,21.7915,21.7314,21.7648,85500.0
2009-12-03 11:00:00,32.61,32.65,32.58,32.64,49600.0,21.7648,21.7915,21.7448,21.7848,49600.0
2009-12-03 11:10:00,32.64,32.65,32.6,32.6,50700.0,21.7848,21.7915,21.7581,21.7581,50700.0
2009-12-03 11:20:00,32.6,32.6,32.58,32.58,38400.0,21.7581,21.7581,21.7448,21.7448,38400.0
2009-12-03 11:30:00,32.58,32.6,32.53,32.53,63100.0,21.7448,21.7581,21.7114,21.7114,63100.0
2009-12-03 11:40:00,32.53,32.55,32.51,32.52,50500.0,21.7114,21.7247,21.6981,21.7047,50500.0
2009-12-03 11:50:00,32.52,32.58,32.51,32.57,41700.0,21.7047,21.7448,21.6981,21.7381,41700.0
2009-12-03 12:00:00,32.57,32.59,32.57,32.57,29500.0,21.7381,21.7514,21.7381,21.7381,29500.0
2009-12-03 12:10:00,32.57,32.58,32.52,32.58,76300.0,21.7381,21.7448,21.7047,21.7448,76300.0
2009-12-03 12:20:00,32.58,32.59,32.53,32.54,54200.0,21.7448,21.7514,21.7114,21.7181,54200.0
2009-12-03 12:30:00,32.54,32.55,32.51,32.53,48300.0,21.7181,21.7247,21.6981,21.7114,48300.0
2009-12-03 12:40:00,32.53,32.55,32.53,32.54,37800.0,21.7114,21.7247,21.7114,21.7181,37800.0
2009-12-03 12:50:00,32.54,32.55,32.54,32.54,27900.0,21.7181,21.7247,21.7181,21.7181,27900.0
2009-12-03 13:00:00,32.55,32.57,32.54,32.56,63700.0,21.7247,21.7381,21.7181,21.7314,63700.0
2009-12-03 13:10:00,32.57,32.57,32.54,32.55,81300.0,21.7381,21.7381,21.7181,21.7247,81300.0
2009-12-03 13:20:00,32.55,32.55,32.51,32.52,74900.0,21.7247,21.7247,21.6981,21.7047,74900.0
2009-12-03 13:30:00,32.52,32.52,32.46,32.49,83200.0,21.7047,21.7047,21.6647,21.6847,83200.0
2009-12-03 13:40:00,32.49,32.52,32.49,32.51,55900.0,21.6847,21.7047,21.6847,21.6981,55900.0
2009-12-03 13:50:00,32.51,32.58,32.5,32.52,138800.0,21.6981,21.7448,21.6914,21.7047,138800.0
2009-12-03 14:00:00,32.52,32.57,32.51,32.57,170900.0,21.7047,21.7381,21.6981,21.7381,170900.0
2009-12-03 14:10:00,32.56,32.57,32.52,32.53,58100.0,21.7314,21.7381,21.7047,21.7114,58100.0
2009-12-03 14:20:00,32.52,32.53,32.52,32.52,57400.0,21.7047,21.7114,21.7047,21.7047,57400.0
2009-12-03 14:30:00,32.52,32.53,32.52,32.53,43800.0,21.7047,21.7114,21.7047,21.7114,43800.0
2009-12-03 14:40:00,32.52,32.53,32.52,32.52,65500.0,21.7047,21.7114,21.7047,21.7047,65500.0
2009-12-03 14:50:00,32.52,32.53,32.47,32.47,98900.0,21.7047,21.7114,21.6714,21.6714,98900.0
2009-12-03 15:00:00,32.48,32.51,32.46,32.5,152000.0,21.678,21.6981,21.6647,21.6914,152000.0
2009-12-03 15:10:00,32.5,32.54,32.49,32.53,227900.0,21.6914,21.7181,21.6847,21.7114,227900.0
2009-12-03 15:20:00,32.53,32.54,32.46,32.46,77400.0,21.7114,21.7181,21.6647,21.6647,77400.0
2009-12-03 15:30:00,32.46,32.47,32.44,32.44,128700.0,21.6647,21.6714,21.6513,21.6513,128700.0
2009-12-03 15:40:00,32.44,32.45,32.25,32.25,220400.0,21.6513,21.658,21.5245,21.5245,220400.0
2009-12-03 15:50:00,32.26,32.27,32.22,32.25,253400.0,21.5312,21.5379,21.5045,21.5245,253400.0
2009-12-04 09:30:00,32.61,32.8,32.47,32.73,93900.0,21.7648,21.8916,21.6714,21.8449,93900.0
2009-12-04 09:40:00,32.74,32.88,32.71,32.79,69700.0,21.8516,21.945,21.8315,21.8849,69700.0
2009-12-04 09:50:00,32.8,32.8,32.7,32.7,54000.0,21.8916,21.8916,21.8249,21.8249,54000.0
2009-12-04 10:00:00,32.71,32.74,32.58,32.63,131900.0,21.8315,21.8516,21.7448,21.7781,131900.0
2009-12-04 10:10:00,32.64,32.64,32.55,32.58,161600.0,21.7848,21.7848,21.7247,21.7448,161600.0
2009-12-04 10:20:00,32.57,32.57,32.47,32.49,94400.0,21.7381,21.7381,21.6714,21.6847,94400.0
2009-12-04 10:30:00,32.49,32.56,32.42,32.55,74800.0,21.6847,21.7314,21.638,21.7247,74800.0
2009-12-04 10:40:00,32.56,32.62,32.52,32.55,50900.0,21.7314,21.7715,21.7047,21.7247,50900.0
2009-12-04 10:50:00,32.55,32.55,32.41,32.46,91300.0,21.7247,21.7247,21.6313,21.6647,91300.0
2009-12-04 11:00:00,32.46,32.55,32.39,32.54,113000.0,21.6647,21.7247,21.618,21.7181,113000.0
2009-12-04 11:10:00,32.55,32.55,32.46,32.5,79400.0,21.7247,21.7247,21.6647,21.6914,79400.0
2009-12-04 11:20:00,32.5,32.59,32.47,32.47,91200.0,21.6914,21.7514,21.6714,21.6714,91200.0
2009-12-04 11:30:00,32.47,32.49,32.39,32.42,171400.0,21.6714,21.6847,21.618,21.638,171400.0
2009-12-04 11:40:00,32.42,32.42,32.15,32.18,130800.0,21.638,21.638,21.4578,21.4778,130800.0
2009-12-04 11:50:00,32.18,32.18,32.11,32.16,73900.0,21.4778,21.4778,21.4311,21.4645,73900.0
2009-12-04 12:00:00,32.15,32.19,32.12,32.17,41900.0,21.4578,21.4845,21.4378,21.4711,41900.0
2009-12-04 12:10:00,32.18,32.19,32.14,32.14,33700.0,21.4778,21.4845,21.4511,21.4511,33700.0
2009-12-04 12:20:00,32.13,32.13,32.08,32.1,72100.0,21.4444,21.4444,21.4111,21.4244,72100.0
2009-12-04 12:30:00,32.09,32.12,32.08,32.09,74200.0,21.4177,21.4378,21.4111,21.4177,74200.0
2009-12-04 12:40:00,32.09,32.12,32.08,32.08,45600.0,21.4177,21.4378,21.4111,21.4111,45600.0
2009-12-04 12:50:00,32.09,32.19,32.08,32.13,39500.0,21.4177,21.4845,21.4111,21.4444,39500.0
2009-12-04 13:00:00,32.13,32.16,32.12,32.14,63700.0,21.4444,21.4645,21.4378,21.4511,63700.0
2009-12-04 13:10:00,32.15,32.15,32.09,32.11,53400.0,21.4578,21.4578,21.4177,21.4311,53400.0
2009-12-04 13:20:00,32.1,32.11,32.03,32.04,40800.0,21.4244,21.4311,21.3777,21.3844,40800.0
2009-12-04 13:30:00,32.03,32.07,32.03,32.05,72000.0,21.3777,21.4044,21.3777,21.391,72000.0
2009-12-04 13:40:00,32.06,32.14,32.05,32.06,48800.0,21.3977,21.4511,21.391,21.3977,48800.0
2009-12-04 13:50:00,32.07,32.07,31.99,32.01,79500.0,21.4044,21.4044,21.351,21.3643,79500.0
2009-12-04 14:00:00,32.01,32.03,31.95,31.95,54200.0,21.3643,21.3777,21.3243,21.3243,54200.0
2009-12-04 14:10:00,31.95,32.02,31.95,31.98,123600.0,21.3243,21.371,21.3243,21.3443,123600.0
2009-12-04 14:20:00,31.98,32.0,31.92,31.97,117400.0,21.3443,21.3577,21.3043,21.3376,117400.0
2009-12-04 14:30:00,31.97,32.11,31.97,32.08,63800.0,21.3376,21.4311,21.3376,21.4111,63800.0
2009-12-04 14:40:00,32.07,32.11,32.02,32.02,74900.0,21.4044,21.4311,21.371,21.371,74900.0
2009-12-04 14:50:00,32.03,32.15,32.0,32.12,64000.0,21.3777,21.4578,21.3577,21.4378,64000.0
2009-12-04 15:00:00,32.12,32.24,32.1,32.18,96300.0,21.4378,21.5178,21.4244,21.4778,96300.0
2009-12-04 15:10:00,32.18,32.25,32.18,32.25,93500.0,21.4778,21.5245,21.4778,21.5245,93500.0
2009-12-04 15:20:00,32.25,32.32,32.22,32.23,88200.0,21.5245,21.5712,21.5045,21.5112,88200.0
2009-12-04 15:30:00,32.23,32.28,32.16,32.16,103000.0,21.5112,21.5445,21.4645,21.4645,103000.0
2009-12-04 15:40:00,32.17,32.17,32.11,32.15,134400.0,21.4711,21.4711,21.4311,21.4578,134400.0
2009-12-04 15:50:00,32.14,32.15,32.12,32.15,198600.0,21.4511,21.4578,21.4378,21.4578,198600.0
2009-12-07 09:30:00,32.27,32.62,32.19,32.62,103700.0,21.5379,21.7715,21.4845,21.7715,103700.0
2009-12-07 09:40:00,32.62,32.69,32.55,32.69,102800.0,21.7715,21.8182,21.7247,21.8182,102800.0
2009-12-07 09:50:00,32.66,32.75,32.65,32.69,82000.0,21.7982,21.8582,21.7915,21.8182,82000.0
2009-12-07 10:00:00,32.7,32.74,32.57,32.6,90600.0,21.8249,21.8516,21.7381,21.7581,90600.0
2009-12-07 10:10:00,32.6,32.67,32.57,32.62,84600.0,21.7581,21.8048,21.7381,21.7715,84600.0
2009-12-07 10:20:00,32.61,32.63,32.51,32.54,96100.0,21.7648,21.7781,21.6981,21.7181,96100.0
2009-12-07 10:30:00,32.53,32.59,32.46,32.46,74100.0,21.7114,21.7514,21.6647,21.6647,74100.0
2009-12-07 10:40:00,32.47,32.48,32.37,32.38,59500.0,21.6714,21.678,21.6046,21.6113,59500.0
2009-12-07 10:50:00,32.39,32.44,32.36,32.4,78400.0,21.618,21.6513,21.5979,21.6246,78400.0
2009-12-07 11:00:00,32.4,32.41,32.33,32.33,63400.0,21.6246,21.6313,21.5779,21.5779,63400.0
2009-12-07 11:10:00,32.33,32.35,32.27,32.28,111500.0,21.5779,21.5913,21.5379,21.5445,111500.0
2009-12-07 11:20:00,32.28,32.3,32.24,32.25,75600.0,21.5445,21.5579,21.5178,21.5245,75600.0
2009-12-07 11:30:00,32.25,32.26,32.22,32.24,75900.0,21.5245,21.5312,21.5045,21.5178,75900.0
2009-12-07 11:40:00,32.25,32.35,32.24,32.35,51200.0,21.5245,21.5913,21.5178,21.5913,51200.0
2009-12-07 11:50:00,32.35,32.45,32.35,32.44,71300.0,21.5913,21.658,21.5913,21.6513,71300.0
2009-12-07 12:00:00,32.45,32.48,32.45,32.47,47000.0,21.658,21.678,21.658,21.6714,47000.0
2009-12-07 12:10:00,32.47,32.49,32.47,32.49,42000.0,21.6714,21.6847,21.6714,21.6847,42000.0
2009-12-07 12:20:00,32.49,32.52,32.48,32.51,113100.0,21.6847,21.7047,21.678,21.6981,113100.0
2009-12-07 12:30:00,32.51,32.64,32.51,32.6,142700.0,21.6981,21.7848,21.6981,21.7581,142700.0
2009-12-07 12:40:00,32.6,32.61,32.57,32.61,224900.0,21.7581,21.7648,21.7381,21.7648,224900.0
2009-12-07 12:50:00,32.61,32.63,32.56,32.58,52400.0,21.7648,21.7781,21.7314,21.7448,52400.0
2009-12-07 13:00:00,32.58,32.6,32.53,32.56,83300.0,21.7448,21.7581,21.7114,21.7314,83300.0
2009-12-07 13:10:00,32.56,32.61,32.56,32.56,63500.0,21.7314,21.7648,21.7314,21.7314,63500.0
2009-12-07 13:20:00,32.56,32.6,32.53,32.53,68400.0,21.7314,21.7581,21.7114,21.7114,68400.0
2009-12-07 13:30:00,32.54,32.6,32.53,32.56,132500.0,21.7181,21.7581,21.7114,21.7314,132500.0
2009-12-07 13:40:00,32.57,32.6,32.55,32.56,121100.0,21.7381,21.7581,21.7247,21.7314,121100.0
2009-12-07 13:50:00,32.56,32.56,32.52,32.54,107100.0,21.7314,21.7314,21.7047,21.7181,107100.0
2009-12-07 14:00:00,32.54,32.56,32.51,32.56,35200.0,21.7181,21.7314,21.6981,21.7314,35200.0
2009-12-07 14:10:00,32.56,32.6,32.55,32.56,38100.0,21.7314,21.7581,21.7247,21.7314,38100.0
2009-12-07 14:20:00,32.57,32.57,32.51,32.53,57000.0,21.7381,21.7381,21.6981,21.7114,57000.0
2009-12-07 14:30:00,32.53,32.53,32.47,32.5,56300.0,21.7114,21.7114,21.6714,21.6914,56300.0
2009-12-07 14:40:00,32.51,32.51,32.42,32.43,116400.0,21.6981,21.6981,21.638,21.6447,116400.0
2009-12-07 14:50:00,32.42,32.48,32.42,32.44,60700.0,21.638,21.678,21.638,21.6513,60700.0
2009-12-07 15:00:00,32.45,32.47,32.38,32.44,78400.0,21.658,21.6714,21.6113,21.6513,78400.0
2009-12-07 15:10:00,32.44,32.46,32.44,32.44,39000.0,21.6513,21.6647,21.6513,21.6513,39000.0
2009-12-07 15:20:00,32.45,32.45,32.42,32.43,50900.0,21.658,21.658,21.638,21.6447,50900.0
2009-12-07 15:30:00,32.44,32.49,32.43,32.45,68700.0,21.6513,21.6847,21.6447,21.658,68700.0
2009-12-07 15:40:00,32.45,32.49,32.45,32.47,181500.0,21.658,21.6847,21.658,21.6714,181500.0
2009-12-07 15:50:00,32.47,32.51,32.46,32.47,283600.0,21.6714,21.6981,21.6647,21.6714,283600.0
2009-12-08 09:30:00,32.29,32.38,32.24,32.24,95400.0,21.5512,21.6113,21.5178,21.5178,95400.0
2009-12-08 09:40:00,32.25,32.32,32.17,32.22,139400.0,21.5245,21.5712,21.4711,21.5045,139400.0
2009-12-08 09:50:00,32.21,32.24,32.02,32.05,149100.0,21.4978,21.5178,21.371,21.391,149100.0
2009-12-08 10:00:00,32.05,32.26,32.04,32.21,103600.0,21.391,21.5312,21.3844,21.4978,103600.0
2009-12-08 10:10:00,32.21,32.26,32.1,32.21,88000.0,21.4978,21.5312,21.4244,21.4978,88000.0
2009-12-08 10:20:00,32.22,32.22,32.13,32.22,62800.0,21.5045,21.5045,21.4444,21.5045,62800.0
2009-12-08 10:30:00,32.22,32.25,32.2,32.25,71400.0,21.5045,21.5245,21.4912,21.5245,71400.0
2009-12-08 10:40:00,32.25,32.25,32.13,32.16,56500.0,21.5245,21.5245,21.4444,21.4645,56500.0
2009-12-08 10:50:00,32.16,32.18,32.11,32.16,109700.0,21.4645,21.4778,21.4311,21.4645,109700.0
2009-12-08 11:00:00,32.16,32.25,32.12,32.22,133400.0,21.4645,21.5245,21.4378,21.5045,133400.0
2009-12-08 11:10:00,32.22,32.24,32.15,32.15,132300.0,21.5045,21.5178,21.4578,21.4578,132300.0
2009-12-08 11:20:00,32.15,32.25,32.14,32.25,81400.0,21.4578,21.5245,21.4511,21.5245,81400.0
2009-12-08 11:30:00,32.24,32.24,32.14,32.15,61800.0,21.5178,21.5178,21.4511,21.4578,61800.0
2009-12-08 11:40:00,32.15,32.18,32.12,32.14,85700.0,21.4578,21.4778,21.4378,21.4511,85700.0
2009-12-08 11:50:00,32.14,32.18,32.11,32.11,49400.0,21.4511,21.4778,21.4311,21.4311,49400.0
2009-12-08 12:00:00,32.11,32.12,32.06,32.09,74800.0,21.4311,21.4378,21.3977,21.4177,74800.0
2009-12-08 12:10:00,32.09,32.12,32.07,32.12,47600.0,21.4177,21.4378,21.4044,21.4378,47600.0
2009-12-08 12:20:00,32.12,32.13,32.04,32.04,138600.0,21.4378,21.4444,21.3844,21.3844,138600.0
2009-12-08 12:30:00,32.04,32.05,32.0,32.0,73700.0,21.3844,21.391,21.3577,21.3577,73700.0
2009-12-08 12:40:00,32.01,32.01,31.98,31.99,68600.0,21.3643,21.3643,21.3443,21.351,68600.0
2009-12-08 12:50:00,31.99,32.01,31.98,32.0,37700.0,21.351,21.3643,21.3443,21.3577,37700.0
2009-12-08 13:00:00,32.0,32.03,31.98,31.99,60100.0,21.3577,21.3777,21.3443,21.351,60100.0
2009-12-08 13:10:00,32.0,32.0,31.92,31.93,47800.0,21.3577,21.3577,21.3043,21.3109,47800.0
2009-12-08 13:20:00,31.93,31.95,31.91,31.91,76400.0,21.3109,21.3243,21.2976,21.2976,76400.0
2009-12-08 13:30:00,31.92,31.99,31.9,31.97,38900.0,21.3043,21.351,21.2909,21.3376,38900.0
2009-12-08 13:40:00,31.97,31.98,31.92,31.97,70300.0,21.3376,21.3443,21.3043,21.3376,70300.0
2009-12-08 13:50:00,31.97,32.01,31.96,31.98,24900.0,21.3376,21.3643,21.331,21.3443,24900.0
2009-12-08 14:00:00,31.99,31.99,31.97,31.99,109400.0,21.351,21.351,21.3376,21.351,109400.0
2009-12-08 14:10:00,31.99,32.0,31.93,31.96,60700.0,21.351,21.3577,21.3109,21.331,60700.0
2009-12-08 14:20:00,31.96,31.96,31.88,31.93,144100.0,21.331,21.331,21.2776,21.3109,144100.0
2009-12-08 14:30:00,31.94,32.01,31.93,31.97,70100.0,21.3176,21.3643,21.3109,21.3376,70100.0
2009-12-08 14:40:00,31.98,32.0,31.94,31.95,72600.0,21.3443,21.3577,21.3176,21.3243,72600.0
2009-12-08 14:50:00,31.94,31.95,31.86,31.87,174800.0,21.3176,21.3243,21.2642,21.2709,174800.0
2009-12-08 15:00:00,31.88,31.89,31.86,31.87,74300.0,21.2776,21.2842,21.2642,21.2709,74300.0
2009-12-08 15:10:00,31.88,31.91,31.87,31.91,112700.0,21.2776,21.2976,21.2709,21.2976,112700.0
2009-12-08 15:20:00,31.91,31.91,31.87,31.88,113700.0,21.2976,21.2976,21.2709,21.2776,113700.0
2009-12-08 15:30:00,31.87,31.9,31.85,31.86,209500.0,21.2709,21.2909,21.2576,21.2642,209500.0
2009-12-08 15:40:00,31.86,31.95,31.85,31.94,148100.0,21.2642,21.3243,21.2576,21.3176,148100.0
2009-12-08 15:50:00,31.95,31.95,31.85,31.85,367500.0,21.3243,21.3243,21.2576,21.2576,367500.0
2009-12-09 09:30:00,31.93,32.0,31.77,31.8,91100.0,21.3109,21.3577,21.2042,21.2242,91100.0
2009-12-09 09:40:00,31.8,31.82,31.62,31.63,132300.0,21.2242,21.2375,21.104,21.1107,132300.0
2009-12-09 09:50:00,31.64,31.71,31.6,31.68,166500.0,21.1174,21.1641,21.0907,21.1441,166500.0
2009-12-09 10:00:00,31.67,31.75,31.67,31.73,95200.0,21.1374,21.1908,21.1374,21.1775,95200.0
2009-12-09 10:10:00,31.73,31.74,31.65,31.7,92800.0,21.1775,21.1841,21.1241,21.1574,92800.0
2009-12-09 10:20:00,31.69,31.73,31.68,31.73,67700.0,21.1508,21.1775,21.1441,21.1775,67700.0
2009-12-09 10:30:00,31.73,31.75,31.6,31.62,149800.0,21.1775,21.1908,21.0907,21.104,149800.0
2009-12-09 10:40:00,31.63,31.74,31.62,31.72,153900.0,21.1107,21.1841,21.104,21.1708,153900.0
2009-12-09 10:50:00,31.72,31.75,31.67,31.67,91800.0,21.1708,21.1908,21.1374,21.1374,91800.0
2009-12-09 11:00:00,31.68,31.72,31.68,31.69,78200.0,21.1441,21.1708,21.1441,21.1508,78200.0
2009-12-09 11:10:00,31.7,31.71,31.68,31.68,101300.0,21.1574,21.1641,21.1441,21.1441,101300.0
2009-12-09 11:20:00,31.69,31.71,31.66,31.69,84800.0,21.1508,21.1641,21.1307,21.1508,84800.0
2009-12-09 11:30:00,31.69,31.71,31.65,31.7,75700.0,21.1508,21.1641,21.1241,21.1574,75700.0
2009-12-09 11:40:00,31.69,31.71,31.64,31.66,69200.0,21.1508,21.1641,21.1174,21.1307,69200.0
2009-12-09 11:50:00,31.66,31.7,31.66,31.7,44000.0,21.1307,21.1574,21.1307,21.1574,44000.0
2009-12-09 12:00:00,31.69,31.7,31.67,31.69,44500.0,21.1508,21.1574,21.1374,21.1508,44500.0
2009-12-09 12:10:00,31.68,31.69,31.63,31.64,99500.0,21.1441,21.1508,21.1107,21.1174,99500.0
2009-12-09 12:20:00,31.64,31.67,31.6,31.67,73300.0,21.1174,21.1374,21.0907,21.1374,73300.0
2009-12-09 12:30:00,31.67,31.68,31.64,31.65,48400.0,21.1374,21.1441,21.1174,21.1241,48400.0
2009-12-09 12:40:00,31.64,31.67,31.59,31.6,72400.0,21.1174,21.1374,21.084,21.0907,72400.0
2009-12-09 12:50:00,31.61,31.65,31.6,31.62,59500.0,21.0974,21.1241,21.0907,21.104,59500.0
2009-12-09 13:00:00,31.63,31.63,31.52,31.54,104800.0,21.1107,21.1107,21.0373,21.0506,104800.0
2009-12-09 13:10:00,31.54,31.59,31.53,31.57,79000.0,21.0506,21.084,21.044,21.0707,79000.0
2009-12-09 13:20:00,31.56,31.58,31.52,31.55,80400.0,21.064,21.0773,21.0373,21.0573,80400.0
2009-12-09 13:30:00,31.54,31.56,31.52,31.52,83300.0,21.0506,21.064,21.0373,21.0373,83300.0
2009-12-09 13:40:00,31.53,31.54,31.46,31.49,90400.0,21.044,21.0506,20.9973,21.0173,90400.0
2009-12-09 13:50:00,31.49,31.53,31.47,31.47,58000.0,21.0173,21.044,21.0039,21.0039,58000.0
2009-12-09 14:00:00,31.47,31.6,31.47,31.6,72800.0,21.0039,21.0907,21.0039,21.0907,72800.0
2009-12-09 14:10:00,31.6,31.62,31.59,31.59,57000.0,21.0907,21.104,21.084,21.084,57000.0
2009-12-09 14:20:00,31.59,31.64,31.59,31.63,102000.0,21.084,21.1174,21.084,21.1107,102000.0
2009-12-09 14:30:00,31.64,31.69,31.62,31.66,210300.0,21.1174,21.1508,21.104,21.1307,210300.0
2009-12-09 14:40:00,31.65,31.67,31.65,31.66,88900.0,21.1241,21.1374,21.1241,21.1307,88900.0
2009-12-09 14:50:00,31.66,31.68,31.65,31.67,321200.0,21.1307,21.1441,21.1241,21.1374,321200.0
2009-12-09 15:00:00,31.68,31.72,31.66,31.69,251600.0,21.1441,21.1708,21.1307,21.1508,251600.0
2009-12-09 15:10:00,31.7,31.71,31.68,31.7,172900.0,21.1574,21.1641,21.1441,21.1574,172900.0
2009-12-09 15:20:00,31.7,31.71,31.68,31.69,234800.0,21.1574,21.1641,21.1441,21.1508,234800.0
2009-12-09 15:30:00,31.69,31.72,31.69,31.72,161600.0,21.1508,21.1708,21.1508,21.1708,161600.0
2009-12-09 15:40:00,31.72,31.78,31.72,31.77,405800.0,21.1708,21.2108,21.1708,21.2042,405800.0
2009-12-09 15:50:00,31.77,31.79,31.76,31.78,418100.0,21.2042,21.2175,21.1975,21.2108,418100.0
2009-12-10 09:30:00,31.95,32.07,31.95,32.04,160100.0,21.3243,21.4044,21.3243,21.3844,160100.0
2009-12-10 09:40:00,32.04,32.15,32.04,32.14,105800.0,21.3844,21.4578,21.3844,21.4511,105800.0
2009-12-10 09:50:00,32.14,32.17,32.1,32.15,200500.0,21.4511,21.4711,21.4244,21.4578,200500.0
2009-12-10 10:00:00,32.15,32.24,32.12,32.23,140900.0,21.4578,21.5178,21.4378,21.5112,140900.0
2009-12-10 10:10:00,32.23,32.24,32.17,32.2,118500.0,21.5112,21.5178,21.4711,21.4912,118500.0
2009-12-10 10:20:00,32.2,32.26,32.15,32.24,185100.0,21.4912,21.5312,21.4578,21.5178,185100.0
2009-12-10 10:30:00,32.24,32.27,32.2,32.22,172400.0,21.5178,21.5379,21.4912,21.5045,172400.0
2009-12-10 10:40:00,32.22,32.26,32.21,32.24,144800.0,21.5045,21.5312,21.4978,21.5178,144800.0
2009-12-10 10:50:00,32.24,32.31,32.24,32.25,152000.0,21.5178,21.5646,21.5178,21.5245,152000.0
2009-12-10 11:00:00,32.25,32.25,32.21,32.24,69600.0,21.5245,21.5245,21.4978,21.5178,69600.0
2009-12-10 11:10:00,32.24,32.31,32.24,32.26,118600.0,21.5178,21.5646,21.5178,21.5312,118600.0
2009-12-10 11:20:00,32.26,32.26,32.22,32.26,92200.0,21.5312,21.5312,21.5045,21.5312,92200.0
2009-12-10 11:30:00,32.25,32.28,32.24,32.24,93900.0,21.5245,21.5445,21.5178,21.5178,93900.0
2009-12-10 11:40:00,32.24,32.25,32.21,32.23,118900.0,21.5178,21.5245,21.4978,21.5112,118900.0
2009-12-10 11:50:00,32.23,32.25,32.22,32.24,67100.0,21.5112,21.5245,21.5045,21.5178,67100.0
2009-12-10 12:00:00,32.22,32.35,32.22,32.34,75900.0,21.5045,21.5913,21.5045,21.5846,75900.0
2009-12-10 12:10:00,32.34,32.35,32.29,32.32,72600.0,21.5846,21.5913,21.5512,21.5712,72600.0
2009-12-10 12:20:00,32.31,32.35,32.31,32.32,63200.0,21.5646,21.5913,21.5646,21.5712,63200.0
2009-12-10 12:30:00,32.32,32.33,32.28,32.32,76600.0,21.5712,21.5779,21.5445,21.5712,76600.0
2009-12-10 12:40:00,32.31,32.32,32.29,32.3,151000.0,21.5646,21.5712,21.5512,21.5579,151000.0
2009-12-10 12:50:00,32.3,32.32,32.29,32.3,56000.0,21.5579,21.5712,21.5512,21.5579,56000.0
2009-12-10 13:00:00,32.3,32.3,32.24,32.28,266400.0,21.5579,21.5579,21.5178,21.5445,266400.0
2009-12-10 13:10:00,32.28,32.29,32.25,32.28,151100.0,21.5445,21.5512,21.5245,21.5445,151100.0
2009-12-10 13:20:00,32.28,32.31,32.26,32.29,83000.0,21.5445,21.5646,21.5312,21.5512,83000.0
2009-12-10 13:30:00,32.29,32.29,32.24,32.25,136900.0,21.5512,21.5512,21.5178,21.5245,136900.0
2009-12-10 13:40:00,32.25,32.3,32.25,32.28,92500.0,21.5245,21.5579,21.5245,21.5445,92500.0
2009-12-10 13:50:00,32.28,32.3,32.27,32.3,63400.0,21.5445,21.5579,21.5379,21.5579,63400.0
2009-12-10 14:00:00,32.29,32.31,32.29,32.3,87500.0,21.5512,21.5646,21.5512,21.5579,87500.0
2009-12-10 14:10:00,32.29,32.38,32.29,32.37,66400.0,21.5512,21.6113,21.5512,21.6046,66400.0
2009-12-10 14:20:00,32.38,32.38,32.32,32.33,121700.0,21.6113,21.6113,21.5712,21.5779,121700.0
2009-12-10 14:30:00,32.34,32.34,32.32,32.34,112400.0,21.5846,21.5846,21.5712,21.5846,112400.0
2009-12-10 14:40:00,32.33,32.36,32.33,32.35,124400.0,21.5779,21.5979,21.5779,21.5913,124400.0
2009-12-10 14:50:00,32.36,32.38,32.35,32.37,43500.0,21.5979,21.6113,21.5913,21.6046,43500.0
2009-12-10 15:00:00,32.37,32.38,32.34,32.34,129700.0,21.6046,21.6113,21.5846,21.5846,129700.0
2009-12-10 15:10:00,32.34,32.35,32.34,32.35,51000.0,21.5846,21.5913,21.5846,21.5913,51000.0
2009-12-10 15:20:00,32.35,32.35,32.26,32.26,175000.0,21.5913,21.5913,21.5312,21.5312,175000.0
2009-12-10 15:30:00,32.26,32.33,32.25,32.32,136700.0,21.5312,21.5779,21.5245,21.5712,136700.0
2009-12-10 15:40:00,32.33,32.35,32.29,32.35,178800.0,21.5779,21.5913,21.5512,21.5913,178800.0
2009-12-10 15:50:00,32.34,32.36,32.28,32.29,446300.0,21.5846,21.5979,21.5445,21.5512,446300.0
2009-12-11 09:30:00,32.45,32.5,32.35,32.46,76200.0,21.658,21.6914,21.5913,21.6647,76200.0
2009-12-11 09:40:00,32.46,32.59,32.45,32.5,121500.0,21.6647,21.7514,21.658,21.6914,121500.0
2009-12-11 09:50:00,32.51,32.6,32.39,32.56,166700.0,21.6981,21.7581,21.618,21.7314,166700.0
2009-12-11 10:00:00,32.56,32.61,32.47,32.51,113800.0,21.7314,21.7648,21.6714,21.6981,113800.0
2009-12-11 10:10:00,32.51,32.51,32.33,32.43,215900.0,21.6981,21.6981,21.5779,21.6447,215900.0
2009-12-11 10:20:00,32.43,32.5,32.39,32.5,129000.0,21.6447,21.6914,21.618,21.6914,129000.0
2009-12-11 10:30:00,32.5,32.51,32.46,32.49,246600.0,21.6914,21.6981,21.6647,21.6847,246600.0
2009-12-11 10:40:00,32.48,32.49,32.42,32.47,100300.0,21.678,21.6847,21.638,21.6714,100300.0
2009-12-11 10:50:00,32.47,32.49,32.43,32.44,131400.0,21.6714,21.6847,21.6447,21.6513,131400.0
2009-12-11 11:00:00,32.43,32.44,32.34,32.35,158300.0,21.6447,21.6513,21.5846,21.5913,158300.0
2009-12-11 11:10:00,32.35,32.42,32.33,32.37,93300.0,21.5913,21.638,21.5779,21.6046,93300.0
2009-12-11 11:20:00,32.37,32.38,32.21,32.22,209900.0,21.6046,21.6113,21.4978,21.5045,209900.0
2009-12-11 11:30:00,32.22,32.27,32.18,32.24,185700.0,21.5045,21.5379,21.4778,21.5178,185700.0
2009-12-11 11:40:00,32.24,32.25,32.13,32.25,185800.0,21.5178,21.5245,21.4444,21.5245,185800.0
2009-12-11 11:50:00,32.24,32.28,32.21,32.28,118700.0,21.5178,21.5445,21.4978,21.5445,118700.0
2009-12-11 12:00:00,32.27,32.28,32.19,32.22,108900.0,21.5379,21.5445,21.4845,21.5045,108900.0
2009-12-11 12:10:00,32.22,32.31,32.21,32.3,96700.0,21.5045,21.5646,21.4978,21.5579,96700.0
2009-12-11 12:20:00,32.3,32.33,32.29,32.32,79700.0,21.5579,21.5779,21.5512,21.5712,79700.0
2009-12-11 12:30:00,32.31,32.35,32.3,32.35,88100.0,21.5646,21.5913,21.5579,21.5913,88100.0
2009-12-11 12:40:00,32.35,32.35,32.32,32.34,47500.0,21.5913,21.5913,21.5712,21.5846,47500.0
2009-12-11 12:50:00,32.34,32.36,32.32,32.33,196100.0,21.5846,21.5979,21.5712,21.5779,196100.0
2009-12-11 13:00:00,32.34,32.35,32.31,32.33,41000.0,21.5846,21.5913,21.5646,21.5779,41000.0
2009-12-11 13:10:00,32.33,32.33,32.32,32.32,29700.0,21.5779,21.5779,21.5712,21.5712,29700.0
2009-12-11 13:20:00,32.33,32.35,32.32,32.33,47800.0,21.5779,21.5913,21.5712,21.5779,47800.0
2009-12-11 13:30:00,32.33,32.35,32.31,32.34,31600.0,21.5779,21.5913,21.5646,21.5846,31600.0
2009-12-11 13:40:00,32.34,32.35,32.29,32.29,61400.0,21.5846,21.5913,21.5512,21.5512,61400.0
2009-12-11 13:50:00,32.29,32.31,32.26,32.29,84500.0,21.5512,21.5646,21.5312,21.5512,84500.0
2009-12-11 14:00:00,32.29,32.32,32.29,32.3,105700.0,21.5512,21.5712,21.5512,21.5579,105700.0
2009-12-11 14:10:00,32.31,32.31,32.27,32.27,73900.0,21.5646,21.5646,21.5379,21.5379,73900.0
2009-12-11 14:20:00,32.27,32.3,32.27,32.3,64500.0,21.5379,21.5579,21.5379,21.5579,64500.0
2009-12-11 14:30:00,32.29,32.31,32.28,32.29,79900.0,21.5512,21.5646,21.5445,21.5512,79900.0
2009-12-11 14:40:00,32.29,32.3,32.24,32.24,190600.0,21.5512,21.5579,21.5178,21.5178,190600.0
2009-12-11 14:50:00,32.24,32.25,32.21,32.21,71500.0,21.5178,21.5245,21.4978,21.4978,71500.0
2009-12-11 15:00:00,32.21,32.26,32.21,32.24,142800.0,21.4978,21.5312,21.4978,21.5178,142800.0
2009-12-11 15:10:00,32.24,32.27,32.19,32.19,100600.0,21.5178,21.5379,21.4845,21.4845,100600.0
2009-12-11 15:20:00,32.19,32.22,32.17,32.18,175400.0,21.4845,21.5045,21.4711,21.4778,175400.0
2009-12-11 15:30:00,32.18,32.2,32.16,32.2,150200.0,21.4778,21.4912,21.4645,21.4912,150200.0
2009-12-11 15:40:00,32.2,32.21,32.14,32.15,201400.0,21.4912,21.4978,21.4511,21.4578,201400.0
2009-12-11 15:50:00,32.15,32.21,32.12,32.2,418500.0,21.4578,21.4978,21.4378,21.4912,418500.0
2009-12-14 09:30:00,32.26,32.5,32.26,32.45,128300.0,21.5312,21.6914,21.5312,21.658,128300.0
2009-12-14 09:40:00,32.45,32.56,32.43,32.52,103800.0,21.658,21.7314,21.6447,21.7047,103800.0
2009-12-14 09:50:00,32.53,32.61,32.48,32.59,156000.0,21.7114,21.7648,21.678,21.7514,156000.0
2009-12-14 10:00:00,32.59,32.6,32.53,32.55,84000.0,21.7514,21.7581,21.7114,21.7247,84000.0
2009-12-14 10:10:00,32.55,32.62,32.55,32.6,111100.0,21.7247,21.7715,21.7247,21.7581,111100.0
2009-12-14 10:20:00,32.59,32.67,32.56,32.67,136800.0,21.7514,21.8048,21.7314,21.8048,136800.0
2009-12-14 10:30:00,32.68,32.76,32.67,32.74,123300.0,21.8115,21.8649,21.8048,21.8516,123300.0
2009-12-14 10:40:00,32.73,32.76,32.7,32.73,88300.0,21.8449,21.8649,21.8249,21.8449,88300.0
2009-12-14 10:50:00,32.72,32.78,32.71,32.76,115900.0,21.8382,21.8783,21.8315,21.8649,115900.0
2009-12-14 11:00:00,32.76,32.78,32.75,32.78,64300.0,21.8649,21.8783,21.8582,21.8783,64300.0
2009-12-14 11:10:00,32.77,32.81,32.77,32.8,58100.0,21.8716,21.8983,21.8716,21.8916,58100.0
2009-12-14 11:20:00,32.79,32.82,32.79,32.81,96000.0,21.8849,21.905,21.8849,21.8983,96000.0
2009-12-14 11:30:00,32.81,32.82,32.75,32.82,85800.0,21.8983,21.905,21.8582,21.905,85800.0
2009-12-14 11:40:00,32.81,32.82,32.78,32.79,67000.0,21.8983,21.905,21.8783,21.8849,67000.0
2009-12-14 11:50:00,32.79,32.82,32.79,32.81,56300.0,21.8849,21.905,21.8849,21.8983,56300.0
2009-12-14 12:00:00,32.81,32.82,32.78,32.82,34800.0,21.8983,21.905,21.8783,21.905,34800.0
2009-12-14 12:10:00,32.81,32.82,32.79,32.8,25000.0,21.8983,21.905,21.8849,21.8916,25000.0
2009-12-14 12:20:00,32.79,32.82,32.79,32.81,50100.0,21.8849,21.905,21.8849,21.8983,50100.0
2009-12-14 12:30:00,32.81,32.82,32.78,32.79,75700.0,21.8983,21.905,21.8783,21.8849,75700.0
2009-12-14 12:40:00,32.79,32.82,32.79,32.8,48500.0,21.8849,21.905,21.8849,21.8916,48500.0
2009-12-14 12:50:00,32.81,32.81,32.79,32.8,26400.0,21.8983,21.8983,21.8849,21.8916,26400.0
2009-12-14 13:00:00,32.8,32.81,32.79,32.8,26400.0,21.8916,21.8983,21.8849,21.8916,26400.0
2009-12-14 13:10:00,32.79,32.8,32.79,32.79,38300.0,21.8849,21.8916,21.8849,21.8849,38300.0
2009-12-14 13:20:00,32.79,32.8,32.79,32.79,37200.0,21.8849,21.8916,21.8849,21.8849,37200.0
2009-12-14 13:30:00,32.79,32.79,32.77,32.78,36900.0,21.8849,21.8849,21.8716,21.8783,36900.0
2009-12-14 13:40:00,32.78,32.78,32.77,32.77,44000.0,21.8783,21.8783,21.8716,21.8716,44000.0
2009-12-14 13:50:00,32.77,32.8,32.77,32.77,66800.0,21.8716,21.8916,21.8716,21.8716,66800.0
2009-12-14 14:00:00,32.77,32.78,32.77,32.77,41000.0,21.8716,21.8783,21.8716,21.8716,41000.0
2009-12-14 14:10:00,32.77,32.78,32.77,32.77,34600.0,21.8716,21.8783,21.8716,21.8716,34600.0
2009-12-14 14:20:00,32.77,32.78,32.77,32.77,28900.0,21.8716,21.8783,21.8716,21.8716,28900.0
2009-12-14 14:30:00,32.77,32.78,32.77,32.77,55000.0,21.8716,21.8783,21.8716,21.8716,55000.0
2009-12-14 14:40:00,32.77,32.78,32.76,32.76,37400.0,21.8716,21.8783,21.8649,21.8649,37400.0
2009-12-14 14:50:00,32.77,32.77,32.72,32.74,112100.0,21.8716,21.8716,21.8382,21.8516,112100.0
2009-12-14 15:00:00,32.74,32.74,32.69,32.73,124900.0,21.8516,21.8516,21.8182,21.8449,124900.0
2009-12-14 15:10:00,32.74,32.74,32.72,32.74,78300.0,21.8516,21.8516,21.8382,21.8516,78300.0
2009-12-14 15:20:00,32.74,32.75,32.71,32.72,86100.0,21.8516,21.8582,21.8315,21.8382,86100.0
2009-12-14 15:30:00,32.73,32.76,32.72,32.73,104200.0,21.8449,21.8649,21.8382,21.8449,104200.0
2009-12-14 15:40:00,32.73,32.75,32.71,32.75,126400.0,21.8449,21.8582,21.8315,21.8582,126400.0
2009-12-14 15:50:00,32.75,32.76,32.7,32.71,317700.0,21.8582,21.8649,21.8249,21.8315,317700.0
2009-12-15 09:30:00,33.0,33.0,32.08,32.71,132900.0,22.0251,22.0251,21.4111,21.8315,132900.0
2009-12-15 09:40:00,32.71,32.72,32.59,32.62,91100.0,21.8315,21.8382,21.7514,21.7715,91100.0
2009-12-15 09:50:00,32.64,32.78,32.62,32.71,114600.0,21.7848,21.8783,21.7715,21.8315,114600.0
2009-12-15 10:00:00,32.71,32.8,32.69,32.8,162300.0,21.8315,21.8916,21.8182,21.8916,162300.0
2009-12-15 10:10:00,32.8,32.91,32.8,32.9,144300.0,21.8916,21.965,21.8916,21.9583,144300.0
2009-12-15 10:20:00,32.9,32.93,32.83,32.85,104400.0,21.9583,21.9784,21.9116,21.925,104400.0
2009-12-15 10:30:00,32.85,32.85,32.79,32.81,128700.0,21.925,21.925,21.8849,21.8983,128700.0
2009-12-15 10:40:00,32.81,32.83,32.77,32.82,77300.0,21.8983,21.9116,21.8716,21.905,77300.0
2009-12-15 10:50:00,32.82,32.9,32.81,32.86,122800.0,21.905,21.9583,21.8983,21.9317,122800.0
2009-12-15 11:00:00,32.86,32.9,32.85,32.87,89300.0,21.9317,21.9583,21.925,21.9383,89300.0
2009-12-15 11:10:00,32.87,32.9,32.83,32.88,56000.0,21.9383,21.9583,21.9116,21.945,56000.0
2009-12-15 11:20:00,32.88,32.89,32.88,32.89,25300.0,21.945,21.9517,21.945,21.9517,25300.0
2009-12-15 11:30:00,32.88,32.94,32.87,32.94,53200.0,21.945,21.985,21.9383,21.985,53200.0
2009-12-15 11:40:00,32.93,32.95,32.93,32.95,34700.0,21.9784,21.9917,21.9784,21.9917,34700.0
2009-12-15 11:50:00,32.95,32.97,32.93,32.97,68800.0,21.9917,22.0051,21.9784,22.0051,68800.0
2009-12-15 12:00:00,32.96,32.96,32.91,32.94,47900.0,21.9984,21.9984,21.965,21.985,47900.0
2009-12-15 12:10:00,32.95,32.98,32.93,32.94,82700.0,21.9917,22.0117,21.9784,21.985,82700.0
2009-12-15 12:20:00,32.95,32.97,32.9,32.96,69400.0,21.9917,22.0051,21.9583,21.9984,69400.0
2009-12-15 12:30:00,32.96,32.96,32.92,32.95,53100.0,21.9984,21.9984,21.9717,21.9917,53100.0
2009-12-15 12:40:00,32.96,32.96,32.91,32.93,65300.0,21.9984,21.9984,21.965,21.9784,65300.0
2009-12-15 12:50:00,32.93,32.94,32.89,32.93,127700.0,21.9784,21.985,21.9517,21.9784,127700.0
2009-12-15 13:00:00,32.93,32.95,32.91,32.95,84000.0,21.9784,21.9917,21.965,21.9917,84000.0
2009-12-15 13:10:00,32.94,32.95,32.94,32.94,30600.0,21.985,21.9917,21.985,21.985,30600.0
2009-12-15 13:20:00,32.94,32.95,32.9,32.92,131400.0,21.985,21.9917,21.9583,21.9717,131400.0
2009-12-15 13:30:00,32.92,32.93,32.9,32.92,63800.0,21.9717,21.9784,21.9583,21.9717,63800.0
2009-12-15 13:40:00,32.92,32.93,32.91,32.92,93800.0,21.9717,21.9784,21.965,21.9717,93800.0
2009-12-15 13:50:00,32.92,32.94,32.9,32.91,213700.0,21.9717,21.985,21.9583,21.965,213700.0
2009-12-15 14:00:00,32.91,32.95,32.9,32.94,63500.0,21.965,21.9917,21.9583,21.985,63500.0
2009-12-15 14:10:00,32.94,32.95,32.92,32.94,72900.0,21.985,21.9917,21.9717,21.985,72900.0
2009-12-15 14:20:00,32.93,32.95,32.92,32.94,64500.0,21.9784,21.9917,21.9717,21.985,64500.0
2009-12-15 14:30:00,32.94,32.95,32.94,32.95,20900.0,21.985,21.9917,21.985,21.9917,20900.0
2009-12-15 14:40:00,32.94,32.95,32.93,32.94,103400.0,21.985,21.9917,21.9784,21.985,103400.0
2009-12-15 14:50:00,32.94,32.95,32.93,32.93,49100.0,21.985,21.9917,21.9784,21.9784,49100.0
2009-12-15 15:00:00,32.94,32.94,32.91,32.93,65100.0,21.985,21.985,21.965,21.9784,65100.0
2009-12-15 15:10:00,32.92,32.93,32.92,32.92,28200.0,21.9717,21.9784,21.9717,21.9717,28200.0
2009-12-15 15:20:00,32.93,32.93,32.87,32.9,89400.0,21.9784,21.9784,21.9383,21.9583,89400.0
2009-12-15 15:30:00,32.9,32.92,32.87,32.9,149400.0,21.9583,21.9717,21.9383,21.9583,149400.0
2009-12-15 15:40:00,32.9,32.92,32.89,32.9,142900.0,21.9583,21.9717,21.9517,21.9583,142900.0
2009-12-15 15:50:00,32.91,32.94,32.89,32.9,199100.0,21.965,21.985,21.9517,21.9583,199100.0
2009-12-16 09:30:00,32.99,33.25,32.95,33.1,169600.0,22.0184,22.1919,21.9917,22.0918,169600.0
2009-12-16 09:40:00,33.09,33.18,33.02,33.15,44900.0,22.0852,22.1452,22.0384,22.1252,44900.0
2009-12-16 09:50:00,33.17,33.21,33.07,33.09,53900.0,22.1386,22.1653,22.0718,22.0852,53900.0
2009-12-16 10:00:00,33.08,33.1,33.01,33.05,80800.0,22.0785,22.0918,22.0318,22.0585,80800.0
2009-12-16 10:10:00,33.05,33.06,32.97,32.97,50400.0,22.0585,22.0651,22.0051,22.0051,50400.0
2009-12-16 10:20:00,32.97,33.0,32.94,33.0,63300.0,22.0051,22.0251,21.985,22.0251,63300.0
2009-12-16 10:30:00,33.0,33.0,32.94,32.94,64700.0,22.0251,22.0251,21.985,21.985,64700.0
2009-12-16 10:40:00,32.95,33.0,32.94,33.0,53500.0,21.9917,22.0251,21.985,22.0251,53500.0
2009-12-16 10:50:00,33.0,33.04,32.97,32.97,109900.0,22.0251,22.0518,22.0051,22.0051,109900.0
2009-12-16 11:00:00,32.97,32.99,32.96,32.98,58900.0,22.0051,22.0184,21.9984,22.0117,58900.0
2009-12-16 11:10:00,32.98,32.98,32.94,32.95,67300.0,22.0117,22.0117,21.985,21.9917,67300.0
2009-12-16 11:20:00,32.95,32.99,32.94,32.96,109900.0,21.9917,22.0184,21.985,21.9984,109900.0
2009-12-16 11:30:00,32.96,33.0,32.9,32.91,58800.0,21.9984,22.0251,21.9583,21.965,58800.0
2009-12-16 11:40:00,32.91,32.91,32.87,32.89,18400.0,21.965,21.965,21.9383,21.9517,18400.0
2009-12-16 11:50:00,32.89,32.96,32.89,32.96,47300.0,21.9517,21.9984,21.9517,21.9984,47300.0
2009-12-16 12:00:00,32.96,33.0,32.95,33.0,41500.0,21.9984,22.0251,21.9917,22.0251,41500.0
2009-12-16 12:10:00,33.0,33.01,32.99,33.0,69700.0,22.0251,22.0318,22.0184,22.0251,69700.0
2009-12-16 12:20:00,32.99,33.0,32.99,33.0,33700.0,22.0184,22.0251,22.0184,22.0251,33700.0
2009-12-16 12:30:00,32.99,33.0,32.96,32.96,31800.0,22.0184,22.0251,21.9984,21.9984,31800.0
2009-12-16 12:40:00,32.96,32.97,32.92,32.92,25000.0,21.9984,22.0051,21.9717,21.9717,25000.0
2009-12-16 12:50:00,32.92,32.92,32.88,32.88,41300.0,21.9717,21.9717,21.945,21.945,41300.0
2009-12-16 13:00:00,32.88,32.89,32.84,32.84,34400.0,21.945,21.9517,21.9183,21.9183,34400.0
2009-12-16 13:10:00,32.84,32.85,32.84,32.84,19500.0,21.9183,21.925,21.9183,21.9183,19500.0
2009-12-16 13:20:00,32.84,32.87,32.75,32.75,134700.0,21.9183,21.9383,21.8582,21.8582,134700.0
2009-12-16 13:30:00,32.76,32.8,32.73,32.73,62400.0,21.8649,21.8916,21.8449,21.8449,62400.0
2009-12-16 13:40:00,32.74,32.74,32.67,32.71,74200.0,21.8516,21.8516,21.8048,21.8315,74200.0
2009-12-16 13:50:00,32.71,32.72,32.69,32.69,33500.0,21.8315,21.8382,21.8182,21.8182,33500.0
2009-12-16 14:00:00,32.69,32.71,32.67,32.7,59000.0,21.8182,21.8315,21.8048,21.8249,59000.0
2009-12-16 14:10:00,32.7,32.8,32.69,32.77,68000.0,21.8249,21.8916,21.8182,21.8716,68000.0
2009-12-16 14:20:00,32.77,32.77,32.7,32.71,96500.0,21.8716,21.8716,21.8249,21.8315,96500.0
2009-12-16 14:30:00,32.7,32.71,32.65,32.71,55700.0,21.8249,21.8315,21.7915,21.8315,55700.0
2009-12-16 14:40:00,32.7,32.71,32.63,32.63,98000.0,21.8249,21.8315,21.7781,21.7781,98000.0
2009-12-16 14:50:00,32.64,32.64,32.57,32.57,162700.0,21.7848,21.7848,21.7381,21.7381,162700.0
2009-12-16 15:00:00,32.57,32.59,32.53,32.57,155900.0,21.7381,21.7514,21.7114,21.7381,155900.0
2009-12-16 15:10:00,32.57,32.6,32.54,32.59,104600.0,21.7381,21.7581,21.7181,21.7514,104600.0
2009-12-16 15:20:00,32.59,32.62,32.53,32.53,112700.0,21.7514,21.7715,21.7114,21.7114,112700.0
2009-12-16 15:30:00,32.53,32.56,32.51,32.56,97900.0,21.7114,21.7314,21.6981,21.7314,97900.0
2009-12-16 15:40:00,32.56,32.59,32.56,32.59,167000.0,21.7314,21.7514,21.7314,21.7514,167000.0
2009-12-16 15:50:00,32.59,32.59,32.57,32.59,250500.0,21.7514,21.7514,21.7381,21.7514,250500.0
2009-12-17 09:30:00,32.36,32.55,32.36,32.47,77000.0,21.5979,21.7247,21.5979,21.6714,77000.0
2009-12-17 09:40:00,32.48,32.48,32.4,32.4,109200.0,21.678,21.678,21.6246,21.6246,109200.0
2009-12-17 09:50:00,32.4,32.4,32.25,32.25,117400.0,21.6246,21.6246,21.5245,21.5245,117400.0
2009-12-17 10:00:00,32.26,32.31,32.18,32.25,96600.0,21.5312,21.5646,21.4778,21.5245,96600.0
2009-12-17 10:10:00,32.24,32.29,32.17,32.2,69000.0,21.5178,21.5512,21.4711,21.4912,69000.0
2009-12-17 10:20:00,32.2,32.21,32.14,32.2,77900.0,21.4912,21.4978,21.4511,21.4912,77900.0
2009-12-17 10:30:00,32.2,32.23,32.11,32.12,66400.0,21.4912,21.5112,21.4311,21.4378,66400.0
2009-12-17 10:40:00,32.13,32.17,32.1,32.15,73100.0,21.4444,21.4711,21.4244,21.4578,73100.0
2009-12-17 10:50:00,32.14,32.16,32.13,32.13,65800.0,21.4511,21.4645,21.4444,21.4444,65800.0
2009-12-17 11:00:00,32.13,32.22,32.13,32.17,126400.0,21.4444,21.5045,21.4444,21.4711,126400.0
2009-12-17 11:10:00,32.17,32.18,32.11,32.15,56500.0,21.4711,21.4778,21.4311,21.4578,56500.0
2009-12-17 11:20:00,32.16,32.21,32.11,32.11,58800.0,21.4645,21.4978,21.4311,21.4311,58800.0
2009-12-17 11:30:00,32.12,32.13,32.04,32.04,32900.0,21.4378,21.4444,21.3844,21.3844,32900.0
2009-12-17 11:40:00,32.04,32.05,32.01,32.01,31100.0,21.3844,21.391,21.3643,21.3643,31100.0
2009-12-17 11:50:00,32.01,32.03,32.01,32.03,30600.0,21.3643,21.3777,21.3643,21.3777,30600.0
2009-12-17 12:00:00,32.03,32.06,31.98,32.04,53600.0,21.3777,21.3977,21.3443,21.3844,53600.0
2009-12-17 12:10:00,32.05,32.07,32.04,32.04,33600.0,21.391,21.4044,21.3844,21.3844,33600.0
2009-12-17 12:20:00,32.04,32.04,31.99,31.99,54900.0,21.3844,21.3844,21.351,21.351,54900.0
2009-12-17 12:30:00,31.99,32.0,31.94,31.96,32100.0,21.351,21.3577,21.3176,21.331,32100.0
2009-12-17 12:40:00,31.96,31.97,31.81,31.83,104400.0,21.331,21.3376,21.2309,21.2442,104400.0
2009-12-17 12:50:00,31.82,31.87,31.8,31.81,96800.0,21.2375,21.2709,21.2242,21.2309,96800.0
2009-12-17 13:00:00,31.81,31.86,31.81,31.84,41100.0,21.2309,21.2642,21.2309,21.2509,41100.0
2009-12-17 13:10:00,31.84,31.85,31.81,31.82,57100.0,21.2509,21.2576,21.2309,21.2375,57100.0
2009-12-17 13:20:00,31.82,31.88,31.81,31.88,45100.0,21.2375,21.2776,21.2309,21.2776,45100.0
2009-12-17 13:30:00,31.89,31.9,31.88,31.9,49500.0,21.2842,21.2909,21.2776,21.2909,49500.0
2009-12-17 13:40:00,31.91,31.91,31.87,31.88,53800.0,21.2976,21.2976,21.2709,21.2776,53800.0
2009-12-17 13:50:00,31.88,31.91,31.86,31.89,70600.0,21.2776,21.2976,21.2642,21.2842,70600.0
2009-12-17 14:00:00,31.89,31.98,31.89,31.98,75900.0,21.2842,21.3443,21.2842,21.3443,75900.0
2009-12-17 14:10:00,31.98,32.01,31.98,31.99,50700.0,21.3443,21.3643,21.3443,21.351,50700.0
2009-12-17 14:20:00,31.99,32.05,31.99,32.04,87300.0,21.351,21.391,21.351,21.3844,87300.0
2009-12-17 14:30:00,32.05,32.1,32.03,32.1,69300.0,21.391,21.4244,21.3777,21.4244,69300.0
2009-12-17 14:40:00,32.09,32.1,31.97,31.97,59900.0,21.4177,21.4244,21.3376,21.3376,59900.0
2009-12-17 14:50:00,31.97,31.98,31.96,31.96,44000.0,21.3376,21.3443,21.331,21.331,44000.0
2009-12-17 15:00:00,31.96,32.0,31.94,31.97,113900.0,21.331,21.3577,21.3176,21.3376,113900.0
2009-12-17 15:10:00,31.97,31.98,31.89,31.91,62900.0,21.3376,21.3443,21.2842,21.2976,62900.0
2009-12-17 15:20:00,31.91,31.95,31.85,31.85,143800.0,21.2976,21.3243,21.2576,21.2576,143800.0
2009-12-17 15:30:00,31.86,31.93,31.85,31.9,182300.0,21.2642,21.3109,21.2576,21.2909,182300.0
2009-12-17 15:40:00,31.91,31.99,31.9,31.93,137300.0,21.2976,21.351,21.2909,21.3109,137300.0
2009-12-17 15:50:00,31.93,31.94,31.89,31.9,175000.0,21.3109,21.3176,21.2842,21.2909,175000.0
2009-12-18 09:30:00,32.12,32.22,31.78,32.13,586800.0,21.4378,21.5045,21.2108,21.4444,586800.0
2009-12-18 09:40:00,32.12,32.16,32.07,32.08,39000.0,21.4378,21.4645,21.4044,21.4111,39000.0
2009-12-18 09:50:00,32.07,32.13,32.02,32.09,48400.0,21.4044,21.4444,21.371,21.4177,48400.0
2009-12-18 10:00:00,32.08,32.13,32.05,32.13,65200.0,21.4111,21.4444,21.391,21.4444,65200.0
2009-12-18 10:10:00,32.13,32.16,32.06,32.08,63200.0,21.4444,21.4645,21.3977,21.4111,63200.0
2009-12-18 10:20:00,32.09,32.09,31.98,32.03,53400.0,21.4177,21.4177,21.3443,21.3777,53400.0
2009-12-18 10:30:00,32.04,32.04,31.96,31.97,45300.0,21.3844,21.3844,21.331,21.3376,45300.0
2009-12-18 10:40:00,31.98,32.04,31.94,32.0,53500.0,21.3443,21.3844,21.3176,21.3577,53500.0
2009-12-18 10:50:00,32.0,32.08,32.0,32.07,44700.0,21.3577,21.4111,21.3577,21.4044,44700.0
2009-12-18 11:00:00,32.08,32.1,31.98,31.99,49300.0,21.4111,21.4244,21.3443,21.351,49300.0
2009-12-18 11:10:00,31.99,32.03,31.93,31.98,60700.0,21.351,21.3777,21.3109,21.3443,60700.0
2009-12-18 11:20:00,31.98,32.03,31.97,32.01,50500.0,21.3443,21.3777,21.3376,21.3643,50500.0
2009-12-18 11:30:00,32.0,32.01,31.93,31.94,46400.0,21.3577,21.3643,21.3109,21.3176,46400.0
2009-12-18 11:40:00,31.94,31.94,31.84,31.86,33100.0,21.3176,21.3176,21.2509,21.2642,33100.0
2009-12-18 11:50:00,31.87,31.95,31.87,31.93,36100.0,21.2709,21.3243,21.2709,21.3109,36100.0
2009-12-18 12:00:00,31.93,31.95,31.9,31.95,42300.0,21.3109,21.3243,21.2909,21.3243,42300.0
2009-12-18 12:10:00,31.95,31.95,31.92,31.93,35400.0,21.3243,21.3243,21.3043,21.3109,35400.0
2009-12-18 12:20:00,31.93,31.96,31.93,31.93,38600.0,21.3109,21.331,21.3109,21.3109,38600.0
2009-12-18 12:30:00,31.93,31.95,31.92,31.95,19500.0,21.3109,21.3243,21.3043,21.3243,19500.0
2009-12-18 12:40:00,31.95,31.95,31.85,31.87,58600.0,21.3243,21.3243,21.2576,21.2709,58600.0
2009-12-18 12:50:00,31.87,31.96,31.87,31.89,84000.0,21.2709,21.331,21.2709,21.2842,84000.0
2009-12-18 13:00:00,31.9,31.93,31.84,31.92,55500.0,21.2909,21.3109,21.2509,21.3043,55500.0
2009-12-18 13:10:00,31.93,31.95,31.91,31.93,30100.0,21.3109,21.3243,21.2976,21.3109,30100.0
2009-12-18 13:20:00,31.93,32.02,31.92,32.0,33900.0,21.3109,21.371,21.3043,21.3577,33900.0
2009-12-18 13:30:00,32.0,32.01,31.97,31.99,19500.0,21.3577,21.3643,21.3376,21.351,19500.0
2009-12-18 13:40:00,31.99,32.01,31.98,32.01,33400.0,21.351,21.3643,21.3443,21.3643,33400.0
2009-12-18 13:50:00,32.01,32.01,31.98,31.99,18900.0,21.3643,21.3643,21.3443,21.351,18900.0
2009-12-18 14:00:00,31.99,32.01,31.98,32.01,31000.0,21.351,21.3643,21.3443,21.3643,31000.0
2009-12-18 14:10:00,32.01,32.04,32.01,32.04,42700.0,21.3643,21.3844,21.3643,21.3844,42700.0
2009-12-18 14:20:00,32.04,32.04,31.99,32.02,30400.0,21.3844,21.3844,21.351,21.371,30400.0
2009-12-18 14:30:00,32.02,32.04,32.01,32.03,33100.0,21.371,21.3844,21.3643,21.3777,33100.0
2009-12-18 14:40:00,32.03,32.07,32.03,32.05,23800.0,21.3777,21.4044,21.3777,21.391,23800.0
2009-12-18 14:50:00,32.06,32.06,32.05,32.05,10800.0,21.3977,21.3977,21.391,21.391,10800.0
2009-12-18 15:00:00,32.06,32.08,32.05,32.07,49200.0,21.3977,21.4111,21.391,21.4044,49200.0
2009-12-18 15:10:00,32.07,32.07,32.05,32.06,20300.0,21.4044,21.4044,21.391,21.3977,20300.0
2009-12-18 15:20:00,32.06,32.06,32.0,32.0,52200.0,21.3977,21.3977,21.3577,21.3577,52200.0
2009-12-18 15:30:00,31.99,32.0,31.94,31.96,84800.0,21.351,21.3577,21.3176,21.331,84800.0
2009-12-18 15:40:00,31.97,32.06,31.96,32.05,106900.0,21.3376,21.3977,21.331,21.391,106900.0
2009-12-18 15:50:00,32.06,32.12,32.05,32.12,283500.0,21.3977,21.4378,21.391,21.4378,283500.0
2009-12-21 09:30:00,32.25,32.68,32.24,32.63,81500.0,21.5245,21.8115,21.5178,21.7781,81500.0
2009-12-21 09:40:00,32.63,32.74,32.58,32.59,51000.0,21.7781,21.8516,21.7448,21.7514,51000.0
2009-12-21 09:50:00,32.58,32.62,32.55,32.6,124000.0,21.7448,21.7715,21.7247,21.7581,124000.0
2009-12-21 10:00:00,32.61,32.68,32.56,32.57,54600.0,21.7648,21.8115,21.7314,21.7381,54600.0
2009-12-21 10:10:00,32.57,32.63,32.56,32.6,32600.0,21.7381,21.7781,21.7314,21.7581,32600.0
2009-12-21 10:20:00,32.6,32.61,32.55,32.55,26100.0,21.7581,21.7648,21.7247,21.7247,26100.0
2009-12-21 10:30:00,32.54,32.57,32.54,32.54,32400.0,21.7181,21.7381,21.7181,21.7181,32400.0
2009-12-21 10:40:00,32.54,32.55,32.46,32.47,25600.0,21.7181,21.7247,21.6647,21.6714,25600.0
2009-12-21 10:50:00,32.46,32.53,32.46,32.53,25500.0,21.6647,21.7114,21.6647,21.7114,25500.0
2009-12-21 11:00:00,32.52,32.53,32.5,32.51,24900.0,21.7047,21.7114,21.6914,21.6981,24900.0
2009-12-21 11:10:00,32.52,32.52,32.51,32.51,13600.0,21.7047,21.7047,21.6981,21.6981,13600.0
2009-12-21 11:20:00,32.51,32.52,32.51,32.51,17900.0,21.6981,21.7047,21.6981,21.6981,17900.0
2009-12-21 11:30:00,32.51,32.55,32.51,32.54,60600.0,21.6981,21.7247,21.6981,21.7181,60600.0
2009-12-21 11:40:00,32.54,32.55,32.51,32.51,33000.0,21.7181,21.7247,21.6981,21.6981,33000.0
2009-12-21 11:50:00,32.5,32.51,32.43,32.43,29400.0,21.6914,21.6981,21.6447,21.6447,29400.0
2009-12-21 12:00:00,32.43,32.51,32.43,32.51,39200.0,21.6447,21.6981,21.6447,21.6981,39200.0
2009-12-21 12:10:00,32.51,32.51,32.47,32.5,26300.0,21.6981,21.6981,21.6714,21.6914,26300.0
2009-12-21 12:20:00,32.5,32.51,32.48,32.49,25600.0,21.6914,21.6981,21.678,21.6847,25600.0
2009-12-21 12:30:00,32.49,32.5,32.45,32.46,19400.0,21.6847,21.6914,21.658,21.6647,19400.0
2009-12-21 12:40:00,32.46,32.47,32.38,32.39,60600.0,21.6647,21.6714,21.6113,21.618,60600.0
2009-12-21 12:50:00,32.39,32.46,32.39,32.45,57800.0,21.618,21.6647,21.618,21.658,57800.0
2009-12-21 13:00:00,32.44,32.45,32.43,32.45,16700.0,21.6513,21.658,21.6447,21.658,16700.0
2009-12-21 13:10:00,32.44,32.45,32.4,32.4,27500.0,21.6513,21.658,21.6246,21.6246,27500.0
2009-12-21 13:20:00,32.41,32.42,32.39,32.42,11700.0,21.6313,21.638,21.618,21.638,11700.0
2009-12-21 13:30:00,32.41,32.42,32.34,32.34,29300.0,21.6313,21.638,21.5846,21.5846,29300.0
2009-12-21 13:40:00,32.34,32.34,32.29,32.31,53300.0,21.5846,21.5846,21.5512,21.5646,53300.0
2009-12-21 13:50:00,32.32,32.32,32.29,32.29,34400.0,21.5712,21.5712,21.5512,21.5512,34400.0
2009-12-21 14:00:00,32.3,32.34,32.29,32.34,24500.0,21.5579,21.5846,21.5512,21.5846,24500.0
2009-12-21 14:10:00,32.33,32.35,32.3,32.33,35400.0,21.5779,21.5913,21.5579,21.5779,35400.0
2009-12-21 14:20:00,32.34,32.36,32.33,32.36,19500.0,21.5846,21.5979,21.5779,21.5979,19500.0
2009-12-21 14:30:00,32.36,32.41,32.35,32.41,80300.0,21.5979,21.6313,21.5913,21.6313,80300.0
2009-12-21 14:40:00,32.4,32.41,32.4,32.41,28600.0,21.6246,21.6313,21.6246,21.6313,28600.0
2009-12-21 14:50:00,32.4,32.41,32.38,32.38,90100.0,21.6246,21.6313,21.6113,21.6113,90100.0
2009-12-21 15:00:00,32.39,32.39,32.38,32.38,19400.0,21.618,21.618,21.6113,21.6113,19400.0
2009-12-21 15:10:00,32.38,32.38,32.25,32.26,92900.0,21.6113,21.6113,21.5245,21.5312,92900.0
2009-12-21 15:20:00,32.26,32.29,32.25,32.29,50400.0,21.5312,21.5512,21.5245,21.5512,50400.0
2009-12-21 15:30:00,32.29,32.39,32.28,32.39,94100.0,21.5512,21.618,21.5445,21.618,94100.0
2009-12-21 15:40:00,32.39,32.39,32.36,32.38,107600.0,21.618,21.618,21.5979,21.6113,107600.0
2009-12-21 15:50:00,32.38,32.4,32.36,32.38,183600.0,21.6113,21.6246,21.5979,21.6113,183600.0
2009-12-22 09:30:00,32.36,32.48,32.32,32.45,23200.0,21.5979,21.678,21.5712,21.658,23200.0
2009-12-22 09:40:00,32.48,32.48,32.4,32.41,9600.0,21.678,21.678,21.6246,21.6313,9600.0
2009-12-22 09:50:00,32.44,32.55,32.44,32.5,8500.0,21.6513,21.7247,21.6513,21.6914,8500.0
2009-12-22 10:00:00,32.5,32.63,32.48,32.59,148400.0,21.6914,21.7781,21.678,21.7514,148400.0
2009-12-22 10:10:00,32.58,32.61,32.54,32.56,58300.0,21.7448,21.7648,21.7181,21.7314,58300.0
2009-12-22 10:20:00,32.56,32.57,32.5,32.52,44600.0,21.7314,21.7381,21.6914,21.7047,44600.0
2009-12-22 10:30:00,32.53,32.53,32.47,32.52,34700.0,21.7114,21.7114,21.6714,21.7047,34700.0
2009-12-22 10:40:00,32.52,32.55,32.49,32.5,102200.0,21.7047,21.7247,21.6847,21.6914,102200.0
2009-12-22 10:50:00,32.51,32.53,32.49,32.53,72300.0,21.6981,21.7114,21.6847,21.7114,72300.0
2009-12-22 11:00:00,32.52,32.57,32.51,32.54,41100.0,21.7047,21.7381,21.6981,21.7181,41100.0
2009-12-22 11:10:00,32.53,32.57,32.52,32.53,40700.0,21.7114,21.7381,21.7047,21.7114,40700.0
2009-12-22 11:20:00,32.54,32.55,32.51,32.54,37500.0,21.7181,21.7247,21.6981,21.7181,37500.0
2009-12-22 11:30:00,32.54,32.54,32.51,32.54,29600.0,21.7181,21.7181,21.6981,21.7181,29600.0
2009-12-22 11:40:00,32.53,32.58,32.53,32.57,16000.0,21.7114,21.7448,21.7114,21.7381,16000.0
2009-12-22 11:50:00,32.58,32.58,32.56,32.56,11200.0,21.7448,21.7448,21.7314,21.7314,11200.0
2009-12-22 12:00:00,32.56,32.62,32.55,32.59,157100.0,21.7314,21.7715,21.7247,21.7514,157100.0
2009-12-22 12:10:00,32.59,32.64,32.59,32.64,22300.0,21.7514,21.7848,21.7514,21.7848,22300.0
2009-12-22 12:20:00,32.63,32.66,32.63,32.65,74100.0,21.7781,21.7982,21.7781,21.7915,74100.0
2009-12-22 12:30:00,32.65,32.68,32.65,32.67,16900.0,21.7915,21.8115,21.7915,21.8048,16900.0
2009-12-22 12:40:00,32.68,32.68,32.67,32.67,49400.0,21.8115,21.8115,21.8048,21.8048,49400.0
2009-12-22 12:50:00,32.66,32.66,32.59,32.61,89100.0,21.7982,21.7982,21.7514,21.7648,89100.0
2009-12-22 13:00:00,32.6,32.67,32.59,32.64,82300.0,21.7581,21.8048,21.7514,21.7848,82300.0
2009-12-22 13:10:00,32.64,32.65,32.58,32.59,24000.0,21.7848,21.7915,21.7448,21.7514,24000.0
2009-12-22 13:20:00,32.59,32.62,32.58,32.61,22100.0,21.7514,21.7715,21.7448,21.7648,22100.0
2009-12-22 13:30:00,32.61,32.67,32.61,32.67,52000.0,21.7648,21.8048,21.7648,21.8048,52000.0
2009-12-22 13:40:00,32.66,32.67,32.61,32.62,19200.0,21.7982,21.8048,21.7648,21.7715,19200.0
2009-12-22 13:50:00,32.61,32.65,32.6,32.65,33900.0,21.7648,21.7915,21.7581,21.7915,33900.0
2009-12-22 14:00:00,32.64,32.65,32.61,32.61,32600.0,21.7848,21.7915,21.7648,21.7648,32600.0
2009-12-22 14:10:00,32.6,32.62,32.58,32.59,29000.0,21.7581,21.7715,21.7448,21.7514,29000.0
2009-12-22 14:20:00,32.59,32.6,32.58,32.58,25400.0,21.7514,21.7581,21.7448,21.7448,25400.0
2009-12-22 14:30:00,32.58,32.59,32.56,32.58,45000.0,21.7448,21.7514,21.7314,21.7448,45000.0
2009-12-22 14:40:00,32.58,32.63,32.57,32.62,56900.0,21.7448,21.7781,21.7381,21.7715,56900.0
2009-12-22 14:50:00,32.62,32.63,32.61,32.63,25800.0,21.7715,21.7781,21.7648,21.7781,25800.0
2009-12-22 15:00:00,32.63,32.63,32.61,32.62,104400.0,21.7781,21.7781,21.7648,21.7715,104400.0
2009-12-22 15:10:00,32.62,32.65,32.62,32.64,66300.0,21.7715,21.7915,21.7715,21.7848,66300.0
2009-12-22 15:20:00,32.64,32.66,32.64,32.64,54000.0,21.7848,21.7982,21.7848,21.7848,54000.0
2009-12-22 15:30:00,32.65,32.71,32.64,32.68,101000.0,21.7915,21.8315,21.7848,21.8115,101000.0
2009-12-22 15:40:00,32.67,32.68,32.64,32.67,67900.0,21.8048,21.8115,21.7848,21.8048,67900.0
2009-12-22 15:50:00,32.67,32.71,32.64,32.68,143800.0,21.8048,21.8315,21.7848,21.8115,143800.0
2009-12-23 09:30:00,32.67,32.76,32.6,32.73,71800.0,21.8048,21.8649,21.7581,21.8449,71800.0
2009-12-23 09:40:00,32.74,32.75,32.65,32.69,25900.0,21.8516,21.8582,21.7915,21.8182,25900.0
2009-12-23 09:50:00,32.7,32.71,32.63,32.65,52000.0,21.8249,21.8315,21.7781,21.7915,52000.0
2009-12-23 10:00:00,32.65,32.65,32.58,32.62,66500.0,21.7915,21.7915,21.7448,21.7715,66500.0
2009-12-23 10:10:00,32.61,32.64,32.6,32.61,33100.0,21.7648,21.7848,21.7581,21.7648,33100.0
2009-12-23 10:20:00,32.61,32.66,32.59,32.63,38500.0,21.7648,21.7982,21.7514,21.7781,38500.0
2009-12-23 10:30:00,32.64,32.68,32.63,32.64,45300.0,21.7848,21.8115,21.7781,21.7848,45300.0
2009-12-23 10:40:00,32.65,32.65,32.61,32.62,34200.0,21.7915,21.7915,21.7648,21.7715,34200.0
2009-12-23 10:50:00,32.61,32.62,32.59,32.61,17200.0,21.7648,21.7715,21.7514,21.7648,17200.0
2009-12-23 11:00:00,32.61,32.61,32.56,32.56,36600.0,21.7648,21.7648,21.7314,21.7314,36600.0
2009-12-23 11:10:00,32.57,32.63,32.56,32.62,27500.0,21.7381,21.7781,21.7314,21.7715,27500.0
2009-12-23 11:20:00,32.62,32.64,32.61,32.61,35100.0,21.7715,21.7848,21.7648,21.7648,35100.0
2009-12-23 11:30:00,32.6,32.66,32.6,32.65,39200.0,21.7581,21.7982,21.7581,21.7915,39200.0
2009-12-23 11:40:00,32.65,32.67,32.63,32.65,31000.0,21.7915,21.8048,21.7781,21.7915,31000.0
2009-12-23 11:50:00,32.65,32.67,32.65,32.66,15400.0,21.7915,21.8048,21.7915,21.7982,15400.0
2009-12-23 12:00:00,32.67,32.7,32.63,32.65,121300.0,21.8048,21.8249,21.7781,21.7915,121300.0
2009-12-23 12:10:00,32.65,32.66,32.65,32.66,25200.0,21.7915,21.7982,21.7915,21.7982,25200.0
2009-12-23 12:20:00,32.65,32.69,32.65,32.67,63200.0,21.7915,21.8182,21.7915,21.8048,63200.0
2009-12-23 12:30:00,32.67,32.67,32.63,32.65,31800.0,21.8048,21.8048,21.7781,21.7915,31800.0
2009-12-23 12:40:00,32.64,32.65,32.64,32.65,5500.0,21.7848,21.7915,21.7848,21.7915,5500.0
2009-12-23 12:50:00,32.64,32.7,32.64,32.65,239400.0,21.7848,21.8249,21.7848,21.7915,239400.0
2009-12-23 13:00:00,32.66,32.7,32.64,32.68,97700.0,21.7982,21.8249,21.7848,21.8115,97700.0
2009-12-23 13:10:00,32.68,32.69,32.67,32.69,15000.0,21.8115,21.8182,21.8048,21.8182,15000.0
2009-12-23 13:20:00,32.68,32.7,32.67,32.68,52100.0,21.8115,21.8249,21.8048,21.8115,52100.0
2009-12-23 13:30:00,32.68,32.69,32.67,32.68,14800.0,21.8115,21.8182,21.8048,21.8115,14800.0
2009-12-23 13:40:00,32.68,32.72,32.67,32.68,52700.0,21.8115,21.8382,21.8048,21.8115,52700.0
2009-12-23 13:50:00,32.68,32.69,32.67,32.68,9800.0,21.8115,21.8182,21.8048,21.8115,9800.0
2009-12-23 14:00:00,32.68,32.69,32.65,32.65,26000.0,21.8115,21.8182,21.7915,21.7915,26000.0
2009-12-23 14:10:00,32.66,32.68,32.65,32.67,17800.0,21.7982,21.8115,21.7915,21.8048,17800.0
2009-12-23 14:20:00,32.67,32.68,32.65,32.67,34400.0,21.8048,21.8115,21.7915,21.8048,34400.0
2009-12-23 14:30:00,32.66,32.71,32.66,32.68,55500.0,21.7982,21.8315,21.7982,21.8115,55500.0
2009-12-23 14:40:00,32.67,32.68,32.65,32.67,38600.0,21.8048,21.8115,21.7915,21.8048,38600.0
2009-12-23 14:50:00,32.66,32.68,32.66,32.67,24200.0,21.7982,21.8115,21.7982,21.8048,24200.0
2009-12-23 15:00:00,32.68,32.68,32.65,32.65,37100.0,21.8115,21.8115,21.7915,21.7915,37100.0
2009-12-23 15:10:00,32.65,32.66,32.64,32.65,31600.0,21.7915,21.7982,21.7848,21.7915,31600.0
2009-12-23 15:20:00,32.66,32.67,32.64,32.64,34200.0,21.7982,21.8048,21.7848,21.7848,34200.0
2009-12-23 15:30:00,32.65,32.67,32.64,32.67,88400.0,21.7915,21.8048,21.7848,21.8048,88400.0
2009-12-23 15:40:00,32.66,32.67,32.59,32.59,121300.0,21.7982,21.8048,21.7514,21.7514,121300.0
2009-12-23 15:50:00,32.59,32.66,32.59,32.65,136600.0,21.7514,21.7982,21.7514,21.7915,136600.0
2009-12-24 09:30:00,32.76,32.78,32.67,32.71,33900.0,21.8649,21.8783,21.8048,21.8315,33900.0
2009-12-24 09:40:00,32.68,32.73,32.68,32.69,11100.0,21.8115,21.8449,21.8115,21.8182,11100.0
2009-12-24 09:50:00,32.7,32.78,32.69,32.74,24600.0,21.8249,21.8783,21.8182,21.8516,24600.0
2009-12-24 10:00:00,32.74,32.82,32.68,32.7,55100.0,21.8516,21.905,21.8115,21.8249,55100.0
2009-12-24 10:10:00,32.7,32.76,32.7,32.76,20200.0,21.8249,21.8649,21.8249,21.8649,20200.0
2009-12-24 10:20:00,32.76,32.77,32.73,32.74,29300.0,21.8649,21.8716,21.8449,21.8516,29300.0
2009-12-24 10:30:00,32.74,32.74,32.72,32.72,25400.0,21.8516,21.8516,21.8382,21.8382,25400.0
2009-12-24 10:40:00,32.72,32.73,32.71,32.72,22000.0,21.8382,21.8449,21.8315,21.8382,22000.0
2009-12-24 10:50:00,32.72,32.75,32.71,32.73,31900.0,21.8382,21.8582,21.8315,21.8449,31900.0
2009-12-24 11:00:00,32.72,32.74,32.72,32.72,20900.0,21.8382,21.8516,21.8382,21.8382,20900.0
2009-12-24 11:10:00,32.72,32.72,32.64,32.66,56100.0,21.8382,21.8382,21.7848,21.7982,56100.0
2009-12-24 11:20:00,32.66,32.67,32.65,32.67,13300.0,21.7982,21.8048,21.7915,21.8048,13300.0
2009-12-24 11:30:00,32.67,32.67,32.63,32.63,90400.0,21.8048,21.8048,21.7781,21.7781,90400.0
2009-12-24 11:40:00,32.63,32.64,32.58,32.59,48400.0,21.7781,21.7848,21.7448,21.7514,48400.0
2009-12-24 11:50:00,32.58,32.6,32.57,32.59,28500.0,21.7448,21.7581,21.7381,21.7514,28500.0
2009-12-24 12:00:00,32.59,32.62,32.58,32.59,48100.0,21.7514,21.7715,21.7448,21.7514,48100.0
2009-12-24 12:10:00,32.6,32.6,32.59,32.6,12000.0,21.7581,21.7581,21.7514,21.7581,12000.0
2009-12-24 12:20:00,32.6,32.63,32.59,32.61,41700.0,21.7581,21.7781,21.7514,21.7648,41700.0
2009-12-24 12:30:00,32.61,32.62,32.58,32.62,58500.0,21.7648,21.7715,21.7448,21.7715,58500.0
2009-12-24 12:40:00,32.62,32.63,32.58,32.6,51900.0,21.7715,21.7781,21.7448,21.7581,51900.0
2009-12-24 12:50:00,32.6,32.62,32.58,32.6,65900.0,21.7581,21.7715,21.7448,21.7581,65900.0
2009-12-28 09:30:00,32.68,32.82,32.62,32.75,56600.0,21.8115,21.905,21.7715,21.8582,56600.0
2009-12-28 09:40:00,32.76,32.78,32.63,32.75,36700.0,21.8649,21.8783,21.7781,21.8582,36700.0
2009-12-28 09:50:00,32.75,32.75,32.66,32.66,42300.0,21.8582,21.8582,21.7982,21.7982,42300.0
2009-12-28 10:00:00,32.66,32.68,32.63,32.67,31600.0,21.7982,21.8115,21.7781,21.8048,31600.0
2009-12-28 10:10:00,32.67,32.67,32.61,32.65,38900.0,21.8048,21.8048,21.7648,21.7915,38900.0
2009-12-28 10:20:00,32.64,32.65,32.62,32.65,21700.0,21.7848,21.7915,21.7715,21.7915,21700.0
2009-12-28 10:30:00,32.65,32.66,32.6,32.61,23500.0,21.7915,21.7982,21.7581,21.7648,23500.0
2009-12-28 10:40:00,32.61,32.63,32.61,32.61,18000.0,21.7648,21.7781,21.7648,21.7648,18000.0
2009-12-28 10:50:00,32.62,32.64,32.6,32.6,22200.0,21.7715,21.7848,21.7581,21.7581,22200.0
2009-12-28 11:00:00,32.6,32.61,32.6,32.6,14900.0,21.7581,21.7648,21.7581,21.7581,14900.0
2009-12-28 11:10:00,32.6,32.61,32.6,32.6,29200.0,21.7581,21.7648,21.7581,21.7581,29200.0
2009-12-28 11:20:00,32.6,32.61,32.58,32.58,22100.0,21.7581,21.7648,21.7448,21.7448,22100.0
2009-12-28 11:30:00,32.58,32.59,32.56,32.56,13600.0,21.7448,21.7514,21.7314,21.7314,13600.0
2009-12-28 11:40:00,32.56,32.57,32.56,32.56,19100.0,21.7314,21.7381,21.7314,21.7314,19100.0
2009-12-28 11:50:00,32.56,32.57,32.55,32.55,21200.0,21.7314,21.7381,21.7247,21.7247,21200.0
2009-12-28 12:00:00,32.55,32.56,32.55,32.55,10900.0,21.7247,21.7314,21.7247,21.7247,10900.0
2009-12-28 12:10:00,32.55,32.56,32.55,32.56,12000.0,21.7247,21.7314,21.7247,21.7314,12000.0
2009-12-28 12:20:00,32.56,32.61,32.55,32.61,30200.0,21.7314,21.7648,21.7247,21.7648,30200.0
2009-12-28 12:30:00,32.6,32.61,32.6,32.61,19500.0,21.7581,21.7648,21.7581,21.7648,19500.0
2009-12-28 12:40:00,32.61,32.61,32.6,32.61,19500.0,21.7648,21.7648,21.7581,21.7648,19500.0
2009-12-28 12:50:00,32.6,32.62,32.6,32.61,32600.0,21.7581,21.7715,21.7581,21.7648,32600.0
2009-12-28 13:00:00,32.62,32.62,32.61,32.61,4500.0,21.7715,21.7715,21.7648,21.7648,4500.0
2009-12-28 13:10:00,32.61,32.62,32.59,32.6,27900.0,21.7648,21.7715,21.7514,21.7581,27900.0
2009-12-28 13:20:00,32.59,32.6,32.59,32.59,5000.0,21.7514,21.7581,21.7514,21.7514,5000.0
2009-12-28 13:30:00,32.59,32.6,32.59,32.59,6400.0,21.7514,21.7581,21.7514,21.7514,6400.0
2009-12-28 13:40:00,32.6,32.6,32.59,32.59,14200.0,21.7581,21.7581,21.7514,21.7514,14200.0
2009-12-28 13:50:00,32.6,32.61,32.59,32.6,23800.0,21.7581,21.7648,21.7514,21.7581,23800.0
2009-12-28 14:00:00,32.6,32.61,32.58,32.58,25800.0,21.7581,21.7648,21.7448,21.7448,25800.0
2009-12-28 14:10:00,32.59,32.61,32.58,32.59,40600.0,21.7514,21.7648,21.7448,21.7514,40600.0
2009-12-28 14:20:00,32.59,32.6,32.59,32.59,14200.0,21.7514,21.7581,21.7514,21.7514,14200.0
2009-12-28 14:30:00,32.59,32.61,32.58,32.59,44100.0,21.7514,21.7648,21.7448,21.7514,44100.0
2009-12-28 14:40:00,32.59,32.59,32.58,32.59,16600.0,21.7514,21.7514,21.7448,21.7514,16600.0
2009-12-28 14:50:00,32.59,32.59,32.58,32.58,19000.0,21.7514,21.7514,21.7448,21.7448,19000.0
2009-12-28 15:00:00,32.59,32.61,32.58,32.61,34600.0,21.7514,21.7648,21.7448,21.7648,34600.0
2009-12-28 15:10:00,32.6,32.61,32.6,32.6,12800.0,21.7581,21.7648,21.7581,21.7581,12800.0
2009-12-28 15:20:00,32.6,32.61,32.59,32.59,27000.0,21.7581,21.7648,21.7514,21.7514,27000.0
2009-12-28 15:30:00,32.6,32.61,32.59,32.6,56400.0,21.7581,21.7648,21.7514,21.7581,56400.0
2009-12-28 15:40:00,32.61,32.65,32.6,32.65,106000.0,21.7648,21.7915,21.7581,21.7915,106000.0
2009-12-28 15:50:00,32.65,32.65,32.62,32.65,169100.0,21.7915,21.7915,21.7715,21.7915,169100.0
2009-12-29 09:30:00,32.55,32.72,32.55,32.64,60500.0,21.8401,21.9542,21.8401,21.9005,60500.0
2009-12-29 09:40:00,32.64,32.71,32.6,32.67,132900.0,21.9005,21.9475,21.8737,21.9206,132900.0
2009-12-29 09:50:00,32.69,32.7,32.68,32.69,79500.0,21.9341,21.9408,21.9274,21.9341,79500.0
2009-12-29 10:00:00,32.7,32.73,32.66,32.72,122200.0,21.9408,21.9609,21.9139,21.9542,122200.0
2009-12-29 10:10:00,32.73,32.75,32.69,32.74,100700.0,21.9609,21.9743,21.9341,21.9676,100700.0
2009-12-29 10:20:00,32.75,32.83,32.75,32.83,147800.0,21.9743,22.028,21.9743,22.028,147800.0
2009-12-29 10:30:00,32.83,32.84,32.7,32.79,178100.0,22.028,22.0347,21.9408,22.0012,178100.0
2009-12-29 10:40:00,32.79,32.86,32.78,32.85,104000.0,22.0012,22.0481,21.9945,22.0414,104000.0
2009-12-29 10:50:00,32.85,32.88,32.83,32.85,107700.0,22.0414,22.0616,22.028,22.0414,107700.0
2009-12-29 11:00:00,32.84,32.91,32.84,32.9,106800.0,22.0347,22.0817,22.0347,22.075,106800.0
2009-12-29 11:10:00,32.9,32.93,32.87,32.9,97600.0,22.075,22.0951,22.0548,22.075,97600.0
2009-12-29 11:20:00,32.91,32.93,32.87,32.9,87100.0,22.0817,22.0951,22.0548,22.075,87100.0
2009-12-29 11:30:00,32.89,32.97,32.89,32.96,74600.0,22.0683,22.1219,22.0683,22.1152,74600.0
2009-12-29 11:40:00,32.96,32.96,32.94,32.94,92400.0,22.1152,22.1152,22.1018,22.1018,92400.0
2009-12-29 11:50:00,32.94,32.97,32.92,32.93,65300.0,22.1018,22.1219,22.0884,22.0951,65300.0
2009-12-29 12:00:00,32.92,33.01,32.92,33.0,57400.0,22.0884,22.1488,22.0884,22.1421,57400.0
2009-12-29 12:10:00,33.01,33.06,33.0,33.06,89100.0,22.1488,22.1823,22.1421,22.1823,89100.0
2009-12-29 12:20:00,33.05,33.08,33.01,33.02,109900.0,22.1756,22.1957,22.1488,22.1555,109900.0
2009-12-29 12:30:00,33.03,33.04,33.0,33.01,44100.0,22.1622,22.1689,22.1421,22.1488,44100.0
2009-12-29 12:40:00,33.01,33.04,33.0,33.03,76400.0,22.1488,22.1689,22.1421,22.1622,76400.0
2009-12-29 12:50:00,33.03,33.06,33.03,33.04,80800.0,22.1622,22.1823,22.1622,22.1689,80800.0
2009-12-29 13:00:00,33.05,33.08,33.04,33.08,49000.0,22.1756,22.1957,22.1689,22.1957,49000.0
2009-12-29 13:10:00,33.08,33.09,33.07,33.08,28700.0,22.1957,22.2025,22.189,22.1957,28700.0
2009-12-29 13:20:00,33.08,33.1,33.07,33.09,48400.0,22.1957,22.2092,22.189,22.2025,48400.0
2009-12-29 13:30:00,33.08,33.11,33.06,33.11,59200.0,22.1957,22.2159,22.1823,22.2159,59200.0
2009-12-29 13:40:00,33.11,33.15,33.08,33.12,211100.0,22.2159,22.2427,22.1957,22.2226,211100.0
2009-12-29 13:50:00,33.13,33.17,33.12,33.14,62900.0,22.2293,22.2561,22.2226,22.236,62900.0
2009-12-29 14:00:00,33.14,33.16,33.12,33.15,82300.0,22.236,22.2494,22.2226,22.2427,82300.0
2009-12-29 14:10:00,33.15,33.17,33.12,33.16,68800.0,22.2427,22.2561,22.2226,22.2494,68800.0
2009-12-29 14:20:00,33.17,33.17,33.09,33.09,79200.0,22.2561,22.2561,22.2025,22.2025,79200.0
2009-12-29 14:30:00,33.1,33.1,33.09,33.1,64100.0,22.2092,22.2092,22.2025,22.2092,64100.0
2009-12-29 14:40:00,33.1,33.11,33.08,33.09,109900.0,22.2092,22.2159,22.1957,22.2025,109900.0
2009-12-29 14:50:00,33.09,33.11,33.07,33.09,118700.0,22.2025,22.2159,22.189,22.2025,118700.0
2009-12-29 15:00:00,33.09,33.1,33.02,33.05,223800.0,22.2025,22.2092,22.1555,22.1756,223800.0
2009-12-29 15:10:00,33.05,33.06,33.02,33.03,139100.0,22.1756,22.1823,22.1555,22.1622,139100.0
2009-12-29 15:20:00,33.03,33.06,33.03,33.04,175500.0,22.1622,22.1823,22.1622,22.1689,175500.0
2009-12-29 15:30:00,33.04,33.05,33.01,33.03,135900.0,22.1689,22.1756,22.1488,22.1622,135900.0
2009-12-29 15:40:00,33.04,33.04,32.96,33.01,214100.0,22.1689,22.1689,22.1152,22.1488,214100.0
2009-12-29 15:50:00,33.02,33.02,32.93,32.96,432000.0,22.1555,22.1555,22.0951,22.1152,432000.0
2009-12-30 09:30:00,32.78,32.9,32.69,32.74,58700.0,21.9945,22.075,21.9341,21.9676,58700.0
2009-12-30 09:40:00,32.75,32.86,32.71,32.73,59200.0,21.9743,22.0481,21.9475,21.9609,59200.0
2009-12-30 09:50:00,32.72,32.82,32.72,32.81,95700.0,21.9542,22.0213,21.9542,22.0146,95700.0
2009-12-30 10:00:00,32.8,32.81,32.76,32.78,84700.0,22.0079,22.0146,21.981,21.9945,84700.0
2009-12-30 10:10:00,32.78,32.78,32.67,32.71,120200.0,21.9945,21.9945,21.9206,21.9475,120200.0
2009-12-30 10:20:00,32.71,32.75,32.69,32.74,58200.0,21.9475,21.9743,21.9341,21.9676,58200.0
2009-12-30 10:30:00,32.74,32.75,32.63,32.66,96100.0,21.9676,21.9743,21.8938,21.9139,96100.0
2009-12-30 10:40:00,32.67,32.7,32.66,32.69,33100.0,21.9206,21.9408,21.9139,21.9341,33100.0
2009-12-30 10:50:00,32.7,32.7,32.59,32.67,95400.0,21.9408,21.9408,21.867,21.9206,95400.0
2009-12-30 11:00:00,32.67,32.69,32.63,32.64,60900.0,21.9206,21.9341,21.8938,21.9005,60900.0
2009-12-30 11:10:00,32.65,32.67,32.6,32.65,100000.0,21.9072,21.9206,21.8737,21.9072,100000.0
2009-12-30 11:20:00,32.65,32.66,32.48,32.51,162600.0,21.9072,21.9139,21.7932,21.8133,162600.0
2009-12-30 11:30:00,32.5,32.59,32.5,32.58,53300.0,21.8066,21.867,21.8066,21.8603,53300.0
2009-12-30 11:40:00,32.58,32.59,32.5,32.59,125400.0,21.8603,21.867,21.8066,21.867,125400.0
2009-12-30 11:50:00,32.58,32.59,32.49,32.54,124000.0,21.8603,21.867,21.7999,21.8334,124000.0
2009-12-30 12:00:00,32.55,32.56,32.44,32.48,167400.0,21.8401,21.8468,21.7663,21.7932,167400.0
2009-12-30 12:10:00,32.48,32.59,32.47,32.57,114200.0,21.7932,21.867,21.7865,21.8536,114200.0
2009-12-30 12:20:00,32.57,32.65,32.57,32.63,188100.0,21.8536,21.9072,21.8536,21.8938,188100.0
2009-12-30 12:30:00,32.64,32.64,32.57,32.61,220700.0,21.9005,21.9005,21.8536,21.8804,220700.0
2009-12-30 12:40:00,32.6,32.61,32.54,32.58,161300.0,21.8737,21.8804,21.8334,21.8603,161300.0
2009-12-30 12:50:00,32.58,32.58,32.48,32.58,163400.0,21.8603,21.8603,21.7932,21.8603,163400.0
2009-12-30 13:00:00,32.58,32.6,32.56,32.58,95300.0,21.8603,21.8737,21.8468,21.8603,95300.0
2009-12-30 13:10:00,32.59,32.6,32.57,32.59,106500.0,21.867,21.8737,21.8536,21.867,106500.0
2009-12-30 13:20:00,32.59,32.65,32.58,32.62,105700.0,21.867,21.9072,21.8603,21.8871,105700.0
2009-12-30 13:30:00,32.63,32.63,32.59,32.62,87600.0,21.8938,21.8938,21.867,21.8871,87600.0
2009-12-30 13:40:00,32.62,32.64,32.61,32.63,34100.0,21.8871,21.9005,21.8804,21.8938,34100.0
2009-12-30 13:50:00,32.63,32.64,32.62,32.63,32400.0,21.8938,21.9005,21.8871,21.8938,32400.0
2009-12-30 14:00:00,32.63,32.64,32.61,32.61,52200.0,21.8938,21.9005,21.8804,21.8804,52200.0
2009-12-30 14:10:00,32.61,32.62,32.6,32.6,36200.0,21.8804,21.8871,21.8737,21.8737,36200.0
2009-12-30 14:20:00,32.6,32.62,32.56,32.58,70900.0,21.8737,21.8871,21.8468,21.8603,70900.0
2009-12-30 14:30:00,32.6,32.61,32.52,32.52,129400.0,21.8737,21.8804,21.82,21.82,129400.0
2009-12-30 14:40:00,32.52,32.56,32.49,32.55,110300.0,21.82,21.8468,21.7999,21.8401,110300.0
2009-12-30 14:50:00,32.55,32.57,32.54,32.55,56000.0,21.8401,21.8536,21.8334,21.8401,56000.0
2009-12-30 15:00:00,32.54,32.57,32.51,32.55,78100.0,21.8334,21.8536,21.8133,21.8401,78100.0
2009-12-30 15:10:00,32.55,32.58,32.54,32.55,59800.0,21.8401,21.8603,21.8334,21.8401,59800.0
2009-12-30 15:20:00,32.55,32.6,32.55,32.6,56100.0,21.8401,21.8737,21.8401,21.8737,56100.0
2009-12-30 15:30:00,32.6,32.63,32.58,32.6,116300.0,21.8737,21.8938,21.8603,21.8737,116300.0
2009-12-30 15:40:00,32.61,32.64,32.6,32.62,193200.0,21.8804,21.9005,21.8737,21.8871,193200.0
2009-12-30 15:50:00,32.62,32.63,32.6,32.6,156400.0,21.8871,21.8938,21.8737,21.8737,156400.0
2009-12-31 09:30:00,32.63,32.8,32.6,32.64,52300.0,21.8938,22.0079,21.8737,21.9005,52300.0
2009-12-31 09:40:00,32.63,32.65,32.52,32.59,44500.0,21.8938,21.9072,21.82,21.867,44500.0
2009-12-31 09:50:00,32.58,32.65,32.56,32.58,64800.0,21.8603,21.9072,21.8468,21.8603,64800.0
2009-12-31 10:00:00,32.58,32.61,32.56,32.57,59000.0,21.8603,21.8804,21.8468,21.8536,59000.0
2009-12-31 10:10:00,32.57,32.59,32.55,32.57,34900.0,21.8536,21.867,21.8401,21.8536,34900.0
2009-12-31 10:20:00,32.56,32.63,32.56,32.57,36800.0,21.8468,21.8938,21.8468,21.8536,36800.0
2009-12-31 10:30:00,32.57,32.62,32.57,32.57,45400.0,21.8536,21.8871,21.8536,21.8536,45400.0
2009-12-31 10:40:00,32.58,32.59,32.55,32.55,20700.0,21.8603,21.867,21.8401,21.8401,20700.0
2009-12-31 10:50:00,32.56,32.56,32.55,32.55,10200.0,21.8468,21.8468,21.8401,21.8401,10200.0
2009-12-31 11:00:00,32.56,32.56,32.53,32.54,28800.0,21.8468,21.8468,21.8267,21.8334,28800.0
2009-12-31 11:10:00,32.53,32.55,32.53,32.55,28400.0,21.8267,21.8401,21.8267,21.8401,28400.0
2009-12-31 11:20:00,32.54,32.59,32.54,32.58,29600.0,21.8334,21.867,21.8334,21.8603,29600.0
2009-12-31 11:30:00,32.58,32.59,32.58,32.58,13700.0,21.8603,21.867,21.8603,21.8603,13700.0
2009-12-31 11:40:00,32.58,32.59,32.58,32.58,8800.0,21.8603,21.867,21.8603,21.8603,8800.0
2009-12-31 11:50:00,32.58,32.59,32.57,32.57,23600.0,21.8603,21.867,21.8536,21.8536,23600.0
2009-12-31 12:00:00,32.56,32.57,32.56,32.57,24900.0,21.8468,21.8536,21.8468,21.8536,24900.0
2009-12-31 12:10:00,32.57,32.57,32.56,32.56,10000.0,21.8536,21.8536,21.8468,21.8468,10000.0
2009-12-31 12:20:00,32.56,32.57,32.56,32.57,18700.0,21.8468,21.8536,21.8468,21.8536,18700.0
2009-12-31 12:30:00,32.56,32.57,32.56,32.56,9300.0,21.8468,21.8536,21.8468,21.8468,9300.0
2009-12-31 12:40:00,32.56,32.57,32.56,32.57,15100.0,21.8468,21.8536,21.8468,21.8536,15100.0
2009-12-31 12:50:00,32.57,32.57,32.56,32.56,10300.0,21.8536,21.8536,21.8468,21.8468,10300.0
2009-12-31 13:00:00,32.56,32.57,32.56,32.56,17400.0,21.8468,21.8536,21.8468,21.8468,17400.0
2009-12-31 13:10:00,32.56,32.57,32.56,32.56,17200.0,21.8468,21.8536,21.8468,21.8468,17200.0
2009-12-31 13:20:00,32.56,32.57,32.56,32.57,19500.0,21.8468,21.8536,21.8468,21.8536,19500.0
2009-12-31 13:30:00,32.56,32.57,32.56,32.56,23800.0,21.8468,21.8536,21.8468,21.8468,23800.0
2009-12-31 13:40:00,32.56,32.57,32.56,32.56,21400.0,21.8468,21.8536,21.8468,21.8468,21400.0
2009-12-31 13:50:00,32.56,32.61,32.56,32.6,44100.0,21.8468,21.8804,21.8468,21.8737,44100.0
2009-12-31 14:00:00,32.6,32.6,32.57,32.57,25900.0,21.8737,21.8737,21.8536,21.8536,25900.0
2009-12-31 14:10:00,32.57,32.58,32.57,32.57,10000.0,21.8536,21.8603,21.8536,21.8536,10000.0
2009-12-31 14:20:00,32.57,32.58,32.54,32.54,21800.0,21.8536,21.8603,21.8334,21.8334,21800.0
2009-12-31 14:30:00,32.54,32.55,32.54,32.55,11900.0,21.8334,21.8401,21.8334,21.8401,11900.0
2009-12-31 14:40:00,32.54,32.55,32.54,32.54,11500.0,21.8334,21.8401,21.8334,21.8334,11500.0
2009-12-31 14:50:00,32.54,32.55,32.52,32.52,21200.0,21.8334,21.8401,21.82,21.82,21200.0
2009-12-31 15:00:00,32.53,32.57,32.53,32.55,45300.0,21.8267,21.8536,21.8267,21.8401,45300.0
2009-12-31 15:10:00,32.55,32.56,32.54,32.55,19700.0,21.8401,21.8468,21.8334,21.8401,19700.0
2009-12-31 15:20:00,32.55,32.56,32.55,32.55,13100.0,21.8401,21.8468,21.8401,21.8401,13100.0
2009-12-31 15:30:00,32.56,32.56,32.47,32.48,78400.0,21.8468,21.8468,21.7865,21.7932,78400.0
2009-12-31 15:40:00,32.47,32.47,32.28,32.3,127400.0,21.7865,21.7865,21.659,21.6724,127400.0
2009-12-31 15:50:00,32.29,32.32,32.23,32.24,214600.0,21.6657,21.6858,21.6254,21.6321,214600.0
2010-01-04 09:30:00,32.24,32.24,31.9,32.11,228700.0,21.6321,21.6321,21.404,21.5449,228700.0
2010-01-04 09:40:00,32.13,32.35,32.13,32.35,156400.0,21.5583,21.7059,21.5583,21.7059,156400.0
2010-01-04 09:50:00,32.35,32.38,32.29,32.31,139800.0,21.7059,21.7261,21.6657,21.6791,139800.0
2010-01-04 10:00:00,32.31,32.37,32.24,32.37,149800.0,21.6791,21.7194,21.6321,21.7194,149800.0
2010-01-04 10:10:00,32.37,32.42,32.35,32.37,74300.0,21.7194,21.7529,21.7059,21.7194,74300.0
2010-01-04 10:20:00,32.36,32.47,32.36,32.45,96000.0,21.7126,21.7865,21.7126,21.773,96000.0
2010-01-04 10:30:00,32.44,32.59,32.44,32.59,131100.0,21.7663,21.867,21.7663,21.867,131100.0
2010-01-04 10:40:00,32.59,32.66,32.59,32.66,94200.0,21.867,21.9139,21.867,21.9139,94200.0
2010-01-04 10:50:00,32.66,32.66,32.57,32.57,86400.0,21.9139,21.9139,21.8536,21.8536,86400.0
2010-01-04 11:00:00,32.58,32.6,32.56,32.6,44700.0,21.8603,21.8737,21.8468,21.8737,44700.0
2010-01-04 11:10:00,32.59,32.6,32.55,32.56,18200.0,21.867,21.8737,21.8401,21.8468,18200.0
2010-01-04 11:20:00,32.55,32.58,32.52,32.53,52700.0,21.8401,21.8603,21.82,21.8267,52700.0
2010-01-04 11:30:00,32.54,32.58,32.52,32.53,52700.0,21.8334,21.8603,21.82,21.8267,52700.0
2010-01-04 11:40:00,32.52,32.59,32.52,32.54,42600.0,21.82,21.867,21.82,21.8334,42600.0
2010-01-04 11:50:00,32.54,32.57,32.53,32.54,45600.0,21.8334,21.8536,21.8267,21.8334,45600.0
2010-01-04 12:00:00,32.53,32.57,32.49,32.57,43500.0,21.8267,21.8536,21.7999,21.8536,43500.0
2010-01-04 12:10:00,32.56,32.57,32.53,32.54,66000.0,21.8468,21.8536,21.8267,21.8334,66000.0
2010-01-04 12:20:00,32.53,32.55,32.53,32.54,18700.0,21.8267,21.8401,21.8267,21.8334,18700.0
2010-01-04 12:30:00,32.54,32.55,32.54,32.55,50300.0,21.8334,21.8401,21.8334,21.8401,50300.0
2010-01-04 12:40:00,32.54,32.56,32.52,32.53,108400.0,21.8334,21.8468,21.82,21.8267,108400.0
2010-01-04 12:50:00,32.52,32.53,32.52,32.53,19300.0,21.82,21.8267,21.82,21.8267,19300.0
2010-01-04 13:00:00,32.52,32.53,32.49,32.49,55500.0,21.82,21.8267,21.7999,21.7999,55500.0
2010-01-04 13:10:00,32.5,32.51,32.47,32.48,73800.0,21.8066,21.8133,21.7865,21.7932,73800.0
2010-01-04 13:20:00,32.48,32.49,32.48,32.49,52300.0,21.7932,21.7999,21.7932,21.7999,52300.0
2010-01-04 13:30:00,32.48,32.54,32.48,32.54,67500.0,21.7932,21.8334,21.7932,21.8334,67500.0
2010-01-04 13:40:00,32.54,32.56,32.51,32.51,48600.0,21.8334,21.8468,21.8133,21.8133,48600.0
2010-01-04 13:50:00,32.51,32.52,32.49,32.49,56000.0,21.8133,21.82,21.7999,21.7999,56000.0
2010-01-04 14:00:00,32.5,32.5,32.47,32.47,52800.0,21.8066,21.8066,21.7865,21.7865,52800.0
2010-01-04 14:10:00,32.47,32.49,32.44,32.48,52700.0,21.7865,21.7999,21.7663,21.7932,52700.0
2010-01-04 14:20:00,32.49,32.55,32.48,32.55,179600.0,21.7999,21.8401,21.7932,21.8401,179600.0
2010-01-04 14:30:00,32.54,32.58,32.54,32.55,89100.0,21.8334,21.8603,21.8334,21.8401,89100.0
2010-01-04 14:40:00,32.54,32.56,32.54,32.54,113900.0,21.8334,21.8468,21.8334,21.8334,113900.0
2010-01-04 14:50:00,32.54,32.54,32.51,32.51,57500.0,21.8334,21.8334,21.8133,21.8133,57500.0
2010-01-04 15:00:00,32.51,32.57,32.51,32.53,98000.0,21.8133,21.8536,21.8133,21.8267,98000.0
2010-01-04 15:10:00,32.53,32.59,32.52,32.57,102900.0,21.8267,21.867,21.82,21.8536,102900.0
2010-01-04 15:20:00,32.57,32.58,32.52,32.53,82700.0,21.8536,21.8603,21.82,21.8267,82700.0
2010-01-04 15:30:00,32.53,32.54,32.5,32.5,172800.0,21.8267,21.8334,21.8066,21.8066,172800.0
2010-01-04 15:40:00,32.51,32.56,32.51,32.55,261900.0,21.8133,21.8468,21.8133,21.8401,261900.0
2010-01-04 15:50:00,32.55,32.56,32.51,32.52,310600.0,21.8401,21.8468,21.8133,21.82,310600.0
2010-01-05 09:30:00,32.42,32.6,32.42,32.58,48800.0,21.7529,21.8737,21.7529,21.8603,48800.0
2010-01-05 09:40:00,32.57,32.57,32.43,32.49,73500.0,21.8536,21.8536,21.7596,21.7999,73500.0
2010-01-05 09:50:00,32.48,32.49,32.41,32.42,64000.0,21.7932,21.7999,21.7462,21.7529,64000.0
2010-01-05 10:00:00,32.42,32.51,32.42,32.47,169300.0,21.7529,21.8133,21.7529,21.7865,169300.0
2010-01-05 10:10:00,32.47,32.5,32.4,32.41,73900.0,21.7865,21.8066,21.7395,21.7462,73900.0
2010-01-05 10:20:00,32.41,32.51,32.41,32.49,90400.0,21.7462,21.8133,21.7462,21.7999,90400.0
2010-01-05 10:30:00,32.5,32.5,32.43,32.47,59300.0,21.8066,21.8066,21.7596,21.7865,59300.0
2010-01-05 10:40:00,32.47,32.47,32.41,32.44,79500.0,21.7865,21.7865,21.7462,21.7663,79500.0
2010-01-05 10:50:00,32.44,32.46,32.41,32.42,68600.0,21.7663,21.7797,21.7462,21.7529,68600.0
2010-01-05 11:00:00,32.42,32.42,32.36,32.39,83200.0,21.7529,21.7529,21.7126,21.7328,83200.0
2010-01-05 11:10:00,32.38,32.42,32.36,32.4,44800.0,21.7261,21.7529,21.7126,21.7395,44800.0
2010-01-05 11:20:00,32.41,32.45,32.4,32.44,81300.0,21.7462,21.773,21.7395,21.7663,81300.0
2010-01-05 11:30:00,32.44,32.45,32.43,32.44,56700.0,21.7663,21.773,21.7596,21.7663,56700.0
2010-01-05 11:40:00,32.44,32.49,32.44,32.48,121100.0,21.7663,21.7999,21.7663,21.7932,121100.0
2010-01-05 11:50:00,32.47,32.49,32.45,32.48,49500.0,21.7865,21.7999,21.773,21.7932,49500.0
2010-01-05 12:00:00,32.49,32.55,32.48,32.53,44100.0,21.7999,21.8401,21.7932,21.8267,44100.0
2010-01-05 12:10:00,32.53,32.53,32.47,32.48,39100.0,21.8267,21.8267,21.7865,21.7932,39100.0
2010-01-05 12:20:00,32.48,32.5,32.45,32.45,34200.0,21.7932,21.8066,21.773,21.773,34200.0
2010-01-05 12:30:00,32.46,32.49,32.45,32.48,23700.0,21.7797,21.7999,21.773,21.7932,23700.0
2010-01-05 12:40:00,32.49,32.49,32.45,32.45,23300.0,21.7999,21.7999,21.773,21.773,23300.0
2010-01-05 12:50:00,32.46,32.49,32.45,32.49,28300.0,21.7797,21.7999,21.773,21.7999,28300.0
2010-01-05 13:00:00,32.5,32.51,32.47,32.48,64100.0,21.8066,21.8133,21.7865,21.7932,64100.0
2010-01-05 13:10:00,32.49,32.49,32.47,32.47,19200.0,21.7999,21.7999,21.7865,21.7865,19200.0
2010-01-05 13:20:00,32.47,32.5,32.46,32.49,39600.0,21.7865,21.8066,21.7797,21.7999,39600.0
2010-01-05 13:30:00,32.49,32.51,32.48,32.49,129300.0,21.7999,21.8133,21.7932,21.7999,129300.0
2010-01-05 13:40:00,32.5,32.5,32.44,32.44,134300.0,21.8066,21.8066,21.7663,21.7663,134300.0
2010-01-05 13:50:00,32.44,32.45,32.39,32.42,131300.0,21.7663,21.773,21.7328,21.7529,131300.0
2010-01-05 14:00:00,32.41,32.42,32.37,32.38,31600.0,21.7462,21.7529,21.7194,21.7261,31600.0
2010-01-05 14:10:00,32.38,32.38,32.31,32.32,34000.0,21.7261,21.7261,21.6791,21.6858,34000.0
2010-01-05 14:20:00,32.32,32.34,32.32,32.32,21500.0,21.6858,21.6992,21.6858,21.6858,21500.0
2010-01-05 14:30:00,32.33,32.33,32.26,32.26,68000.0,21.6925,21.6925,21.6455,21.6455,68000.0
2010-01-05 14:40:00,32.27,32.27,32.23,32.25,49000.0,21.6523,21.6523,21.6254,21.6388,49000.0
2010-01-05 14:50:00,32.25,32.27,32.2,32.21,113400.0,21.6388,21.6523,21.6053,21.612,113400.0
2010-01-05 15:00:00,32.2,32.23,32.15,32.17,159700.0,21.6053,21.6254,21.5717,21.5852,159700.0
2010-01-05 15:10:00,32.17,32.18,32.16,32.17,50900.0,21.5852,21.5919,21.5785,21.5852,50900.0
2010-01-05 15:20:00,32.17,32.17,32.16,32.16,63500.0,21.5852,21.5852,21.5785,21.5785,63500.0
2010-01-05 15:30:00,32.17,32.17,32.16,32.16,92900.0,21.5852,21.5852,21.5785,21.5785,92900.0
2010-01-05 15:40:00,32.16,32.23,32.16,32.22,130500.0,21.5785,21.6254,21.5785,21.6187,130500.0
2010-01-05 15:50:00,32.23,32.24,32.22,32.22,136800.0,21.6254,21.6321,21.6187,21.6187,136800.0
2010-01-06 09:30:00,32.38,32.38,31.95,32.03,83800.0,21.7261,21.7261,21.4375,21.4912,83800.0
2010-01-06 09:40:00,32.03,32.09,31.96,31.96,184500.0,21.4912,21.5315,21.4443,21.4443,184500.0
2010-01-06 09:50:00,31.96,32.01,31.95,32.0,75000.0,21.4443,21.4778,21.4375,21.4711,75000.0
2010-01-06 10:00:00,31.99,32.01,31.95,31.96,119200.0,21.4644,21.4778,21.4375,21.4443,119200.0
2010-01-06 10:10:00,31.96,31.99,31.91,31.96,67900.0,21.4443,21.4644,21.4107,21.4443,67900.0
2010-01-06 10:20:00,31.94,31.99,31.92,31.94,92700.0,21.4308,21.4644,21.4174,21.4308,92700.0
2010-01-06 10:30:00,31.93,31.94,31.89,31.91,128400.0,21.4241,21.4308,21.3973,21.4107,128400.0
2010-01-06 10:40:00,31.92,32.02,31.9,32.01,72000.0,21.4174,21.4845,21.404,21.4778,72000.0
2010-01-06 10:50:00,32.01,32.03,31.97,31.99,83400.0,21.4778,21.4912,21.451,21.4644,83400.0
2010-01-06 11:00:00,31.98,32.01,31.97,31.97,53600.0,21.4577,21.4778,21.451,21.451,53600.0
2010-01-06 11:10:00,31.97,31.98,31.97,31.98,11000.0,21.451,21.4577,21.451,21.4577,11000.0
2010-01-06 11:20:00,31.97,31.99,31.92,31.94,70800.0,21.451,21.4644,21.4174,21.4308,70800.0
2010-01-06 11:30:00,31.94,31.94,31.89,31.92,65700.0,21.4308,21.4308,21.3973,21.4174,65700.0
2010-01-06 11:40:00,31.92,31.94,31.92,31.92,29700.0,21.4174,21.4308,21.4174,21.4174,29700.0
2010-01-06 11:50:00,31.92,31.93,31.91,31.91,89200.0,21.4174,21.4241,21.4107,21.4107,89200.0
2010-01-06 12:00:00,31.92,31.92,31.88,31.88,62700.0,21.4174,21.4174,21.3906,21.3906,62700.0
2010-01-06 12:10:00,31.89,31.89,31.85,31.86,58500.0,21.3973,21.3973,21.3705,21.3772,58500.0
2010-01-06 12:20:00,31.85,31.86,31.82,31.82,43900.0,21.3705,21.3772,21.3503,21.3503,43900.0
2010-01-06 12:30:00,31.83,31.83,31.79,31.79,112800.0,21.357,21.357,21.3302,21.3302,112800.0
2010-01-06 12:40:00,31.79,31.8,31.79,31.8,29700.0,21.3302,21.3369,21.3302,21.3369,29700.0
2010-01-06 12:50:00,31.8,31.82,31.78,31.82,101200.0,21.3369,21.3503,21.3235,21.3503,101200.0
2010-01-06 13:00:00,31.83,31.84,31.79,31.79,62000.0,21.357,21.3637,21.3302,21.3302,62000.0
2010-01-06 13:10:00,31.79,31.8,31.78,31.8,21300.0,21.3302,21.3369,21.3235,21.3369,21300.0
2010-01-06 13:20:00,31.8,31.8,31.73,31.76,114800.0,21.3369,21.3369,21.2899,21.3101,114800.0
2010-01-06 13:30:00,31.76,31.76,31.71,31.71,66700.0,21.3101,21.3101,21.2765,21.2765,66700.0
2010-01-06 13:40:00,31.71,31.74,31.67,31.67,103800.0,21.2765,21.2966,21.2497,21.2497,103800.0
2010-01-06 13:50:00,31.67,31.68,31.58,31.59,164800.0,21.2497,21.2564,21.1893,21.196,164800.0
2010-01-06 14:00:00,31.59,31.7,31.59,31.68,149700.0,21.196,21.2698,21.196,21.2564,149700.0
2010-01-06 14:10:00,31.69,31.72,31.68,31.71,89600.0,21.2631,21.2832,21.2564,21.2765,89600.0
2010-01-06 14:20:00,31.71,31.73,31.68,31.69,70200.0,21.2765,21.2899,21.2564,21.2631,70200.0
2010-01-06 14:30:00,31.68,31.71,31.65,31.65,112500.0,21.2564,21.2765,21.2363,21.2363,112500.0
2010-01-06 14:40:00,31.65,31.69,31.63,31.69,64100.0,21.2363,21.2631,21.2228,21.2631,64100.0
2010-01-06 14:50:00,31.68,31.78,31.68,31.78,66400.0,21.2564,21.3235,21.2564,21.3235,66400.0
2010-01-06 15:00:00,31.78,31.79,31.73,31.75,94900.0,21.3235,21.3302,21.2899,21.3034,94900.0
2010-01-06 15:10:00,31.75,31.76,31.74,31.74,52200.0,21.3034,21.3101,21.2966,21.2966,52200.0
2010-01-06 15:20:00,31.75,31.8,31.74,31.79,123600.0,21.3034,21.3369,21.2966,21.3302,123600.0
2010-01-06 15:30:00,31.79,31.79,31.72,31.76,121700.0,21.3302,21.3302,21.2832,21.3101,121700.0
2010-01-06 15:40:00,31.77,31.77,31.71,31.71,164200.0,21.3168,21.3168,21.2765,21.2765,164200.0
2010-01-06 15:50:00,31.71,31.72,31.69,31.72,401600.0,21.2765,21.2832,21.2631,21.2832,401600.0
2010-01-07 09:30:00,31.7,32.05,31.7,32.03,76400.0,21.2698,21.5046,21.2698,21.4912,76400.0
2010-01-07 09:40:00,32.04,32.05,31.84,31.86,302900.0,21.4979,21.5046,21.3637,21.3772,302900.0
2010-01-07 09:50:00,31.87,31.89,31.77,31.77,212600.0,21.3839,21.3973,21.3168,21.3168,212600.0
2010-01-07 10:00:00,31.77,31.79,31.74,31.75,100500.0,21.3168,21.3302,21.2966,21.3034,100500.0
2010-01-07 10:10:00,31.74,31.75,31.64,31.65,89000.0,21.2966,21.3034,21.2295,21.2363,89000.0
2010-01-07 10:20:00,31.65,31.67,31.62,31.66,87200.0,21.2363,21.2497,21.2161,21.243,87200.0
2010-01-07 10:30:00,31.66,31.75,31.66,31.73,59500.0,21.243,21.3034,21.243,21.2899,59500.0
2010-01-07 10:40:00,31.74,31.75,31.69,31.73,73800.0,21.2966,21.3034,21.2631,21.2899,73800.0
2010-01-07 10:50:00,31.73,31.75,31.7,31.7,75700.0,21.2899,21.3034,21.2698,21.2698,75700.0
2010-01-07 11:00:00,31.71,31.74,31.7,31.7,64900.0,21.2765,21.2966,21.2698,21.2698,64900.0
2010-01-07 11:10:00,31.7,31.72,31.68,31.68,71900.0,21.2698,21.2832,21.2564,21.2564,71900.0
2010-01-07 11:20:00,31.69,31.69,31.53,31.54,109500.0,21.2631,21.2631,21.1557,21.1625,109500.0
2010-01-07 11:30:00,31.54,31.55,31.47,31.47,105100.0,21.1625,21.1692,21.1155,21.1155,105100.0
2010-01-07 11:40:00,31.48,31.49,31.42,31.49,144300.0,21.1222,21.1289,21.0819,21.1289,144300.0
2010-01-07 11:50:00,31.49,31.57,31.49,31.56,39500.0,21.1289,21.1826,21.1289,21.1759,39500.0
2010-01-07 12:00:00,31.56,31.58,31.52,31.57,79800.0,21.1759,21.1893,21.149,21.1826,79800.0
2010-01-07 12:10:00,31.57,31.58,31.57,31.57,21200.0,21.1826,21.1893,21.1826,21.1826,21200.0
2010-01-07 12:20:00,31.57,31.6,31.52,31.59,91100.0,21.1826,21.2027,21.149,21.196,91100.0
2010-01-07 12:30:00,31.59,31.61,31.57,31.59,59200.0,21.196,21.2094,21.1826,21.196,59200.0
2010-01-07 12:40:00,31.59,31.6,31.56,31.57,35600.0,21.196,21.2027,21.1759,21.1826,35600.0
2010-01-07 12:50:00,31.56,31.57,31.52,31.52,50100.0,21.1759,21.1826,21.149,21.149,50100.0
2010-01-07 13:00:00,31.52,31.53,31.48,31.48,122400.0,21.149,21.1557,21.1222,21.1222,122400.0
2010-01-07 13:10:00,31.49,31.5,31.47,31.5,116200.0,21.1289,21.1356,21.1155,21.1356,116200.0
2010-01-07 13:20:00,31.49,31.55,31.49,31.54,51300.0,21.1289,21.1692,21.1289,21.1625,51300.0
2010-01-07 13:30:00,31.54,31.6,31.54,31.6,48900.0,21.1625,21.2027,21.1625,21.2027,48900.0
2010-01-07 13:40:00,31.6,31.64,31.59,31.63,115400.0,21.2027,21.2295,21.196,21.2228,115400.0
2010-01-07 13:50:00,31.63,31.68,31.63,31.67,91700.0,21.2228,21.2564,21.2228,21.2497,91700.0
2010-01-07 14:00:00,31.68,31.68,31.64,31.65,38600.0,21.2564,21.2564,21.2295,21.2363,38600.0
2010-01-07 14:10:00,31.65,31.66,31.64,31.65,91200.0,21.2363,21.243,21.2295,21.2363,91200.0
2010-01-07 14:20:00,31.65,31.68,31.63,31.68,103100.0,21.2363,21.2564,21.2228,21.2564,103100.0
2010-01-07 14:30:00,31.68,31.7,31.66,31.66,77800.0,21.2564,21.2698,21.243,21.243,77800.0
2010-01-07 14:40:00,31.67,31.69,31.64,31.66,216800.0,21.2497,21.2631,21.2295,21.243,216800.0
2010-01-07 14:50:00,31.66,31.69,31.66,31.68,126500.0,21.243,21.2631,21.243,21.2564,126500.0
2010-01-07 15:00:00,31.68,31.73,31.67,31.7,526100.0,21.2564,21.2899,21.2497,21.2698,526100.0
2010-01-07 15:10:00,31.7,31.7,31.68,31.69,234200.0,21.2698,21.2698,21.2564,21.2631,234200.0
2010-01-07 15:20:00,31.7,31.71,31.66,31.67,130800.0,21.2698,21.2765,21.243,21.2497,130800.0
2010-01-07 15:30:00,31.67,31.7,31.66,31.7,106700.0,21.2497,21.2698,21.243,21.2698,106700.0
2010-01-07 15:40:00,31.69,31.7,31.68,31.7,170600.0,21.2631,21.2698,21.2564,21.2698,170600.0
2010-01-07 15:50:00,31.69,31.7,31.68,31.69,183300.0,21.2631,21.2698,21.2564,21.2631,183300.0
2010-01-08 09:30:00,31.71,31.86,31.54,31.58,81500.0,21.2765,21.3772,21.1625,21.1893,81500.0
2010-01-08 09:40:00,31.6,31.71,31.52,31.64,66200.0,21.2027,21.2765,21.149,21.2295,66200.0
2010-01-08 09:50:00,31.64,31.64,31.53,31.62,70800.0,21.2295,21.2295,21.1557,21.2161,70800.0
2010-01-08 10:00:00,31.62,31.62,31.5,31.51,89100.0,21.2161,21.2161,21.1356,21.1423,89100.0
2010-01-08 10:10:00,31.52,31.57,31.51,31.55,81200.0,21.149,21.1826,21.1423,21.1692,81200.0
2010-01-08 10:20:00,31.54,31.57,31.49,31.53,144800.0,21.1625,21.1826,21.1289,21.1557,144800.0
2010-01-08 10:30:00,31.54,31.68,31.54,31.62,153100.0,21.1625,21.2564,21.1625,21.2161,153100.0
2010-01-08 10:40:00,31.62,31.64,31.57,31.63,82400.0,21.2161,21.2295,21.1826,21.2228,82400.0
2010-01-08 10:50:00,31.64,31.68,31.63,31.66,149100.0,21.2295,21.2564,21.2228,21.243,149100.0
2010-01-08 11:00:00,31.65,31.7,31.65,31.68,114200.0,21.2363,21.2698,21.2363,21.2564,114200.0
2010-01-08 11:10:00,31.67,31.71,31.67,31.7,46200.0,21.2497,21.2765,21.2497,21.2698,46200.0
2010-01-08 11:20:00,31.7,31.72,31.66,31.69,73100.0,21.2698,21.2832,21.243,21.2631,73100.0
2010-01-08 11:30:00,31.69,31.7,31.64,31.65,66600.0,21.2631,21.2698,21.2295,21.2363,66600.0
2010-01-08 11:40:00,31.65,31.68,31.64,31.65,132300.0,21.2363,21.2564,21.2295,21.2363,132300.0
2010-01-08 11:50:00,31.65,31.65,31.61,31.62,38100.0,21.2363,21.2363,21.2094,21.2161,38100.0
2010-01-08 12:00:00,31.61,31.66,31.61,31.65,62600.0,21.2094,21.243,21.2094,21.2363,62600.0
2010-01-08 12:10:00,31.65,31.65,31.61,31.61,28300.0,21.2363,21.2363,21.2094,21.2094,28300.0
2010-01-08 12:20:00,31.62,31.62,31.61,31.62,11400.0,21.2161,21.2161,21.2094,21.2161,11400.0
2010-01-08 12:30:00,31.62,31.62,31.6,31.61,28100.0,21.2161,21.2161,21.2027,21.2094,28100.0
2010-01-08 12:40:00,31.61,31.63,31.6,31.6,47600.0,21.2094,21.2228,21.2027,21.2027,47600.0
2010-01-08 12:50:00,31.61,31.65,31.59,31.62,45600.0,21.2094,21.2363,21.196,21.2161,45600.0
2010-01-08 13:00:00,31.62,31.63,31.62,31.62,27300.0,21.2161,21.2228,21.2161,21.2161,27300.0
2010-01-08 13:10:00,31.63,31.64,31.6,31.61,56900.0,21.2228,21.2295,21.2027,21.2094,56900.0
2010-01-08 13:20:00,31.6,31.64,31.6,31.62,32500.0,21.2027,21.2295,21.2027,21.2161,32500.0
2010-01-08 13:30:00,31.62,31.66,31.62,31.63,117600.0,21.2161,21.243,21.2161,21.2228,117600.0
2010-01-08 13:40:00,31.64,31.64,31.6,31.62,16500.0,21.2295,21.2295,21.2027,21.2161,16500.0
2010-01-08 13:50:00,31.62,31.62,31.59,31.59,54900.0,21.2161,21.2161,21.196,21.196,54900.0
2010-01-08 14:00:00,31.59,31.61,31.58,31.61,48600.0,21.196,21.2094,21.1893,21.2094,48600.0
2010-01-08 14:10:00,31.61,31.61,31.58,31.6,205100.0,21.2094,21.2094,21.1893,21.2027,205100.0
2010-01-08 14:20:00,31.6,31.6,31.56,31.58,53800.0,21.2027,21.2027,21.1759,21.1893,53800.0
2010-01-08 14:30:00,31.59,31.59,31.55,31.55,54200.0,21.196,21.196,21.1692,21.1692,54200.0
2010-01-08 14:40:00,31.55,31.57,31.53,31.54,124000.0,21.1692,21.1826,21.1557,21.1625,124000.0
2010-01-08 14:50:00,31.55,31.55,31.5,31.54,126600.0,21.1692,21.1692,21.1356,21.1625,126600.0
2010-01-08 15:00:00,31.53,31.54,31.49,31.51,159200.0,21.1557,21.1625,21.1289,21.1423,159200.0
2010-01-08 15:10:00,31.5,31.51,31.49,31.49,132800.0,21.1356,21.1423,21.1289,21.1289,132800.0
2010-01-08 15:20:00,31.49,31.51,31.48,31.5,194000.0,21.1289,21.1423,21.1222,21.1356,194000.0
2010-01-08 15:30:00,31.51,31.62,31.5,31.62,101900.0,21.1423,21.2161,21.1356,21.2161,101900.0
2010-01-08 15:40:00,31.62,31.65,31.59,31.6,220700.0,21.2161,21.2363,21.196,21.2027,220700.0
2010-01-08 15:50:00,31.59,31.63,31.58,31.63,320900.0,21.196,21.2228,21.1893,21.2228,320900.0
2010-01-11 09:30:00,31.6,31.98,31.6,31.91,87000.0,21.2027,21.4577,21.2027,21.4107,87000.0
2010-01-11 09:40:00,31.91,31.95,31.82,31.94,73000.0,21.4107,21.4375,21.3503,21.4308,73000.0
2010-01-11 09:50:00,31.94,32.01,31.88,32.0,105600.0,21.4308,21.4778,21.3906,21.4711,105600.0
2010-01-11 10:00:00,32.0,32.02,31.97,32.0,348700.0,21.4711,21.4845,21.451,21.4711,348700.0
2010-01-11 10:10:00,32.0,32.02,31.96,31.99,323400.0,21.4711,21.4845,21.4443,21.4644,323400.0
2010-01-11 10:20:00,32.0,32.22,31.99,32.12,404200.0,21.4711,21.6187,21.4644,21.5516,404200.0
2010-01-11 10:30:00,32.11,32.2,32.1,32.19,306900.0,21.5449,21.6053,21.5382,21.5986,306900.0
2010-01-11 10:40:00,32.19,32.28,32.19,32.28,292700.0,21.5986,21.659,21.5986,21.659,292700.0
2010-01-11 10:50:00,32.28,32.32,32.21,32.23,341000.0,21.659,21.6858,21.612,21.6254,341000.0
2010-01-11 11:00:00,32.23,32.24,32.17,32.23,179100.0,21.6254,21.6321,21.5852,21.6254,179100.0
2010-01-11 11:10:00,32.22,32.25,32.16,32.22,215700.0,21.6187,21.6388,21.5785,21.6187,215700.0
2010-01-11 11:20:00,32.22,32.23,32.16,32.22,146100.0,21.6187,21.6254,21.5785,21.6187,146100.0
2010-01-11 11:30:00,32.23,32.24,32.16,32.16,247000.0,21.6254,21.6321,21.5785,21.5785,247000.0
2010-01-11 11:40:00,32.16,32.23,32.14,32.19,181100.0,21.5785,21.6254,21.565,21.5986,181100.0
2010-01-11 11:50:00,32.19,32.26,32.19,32.25,111900.0,21.5986,21.6455,21.5986,21.6388,111900.0
2010-01-11 12:00:00,32.26,32.26,32.22,32.24,180400.0,21.6455,21.6455,21.6187,21.6321,180400.0
2010-01-11 12:10:00,32.24,32.26,32.22,32.23,203600.0,21.6321,21.6455,21.6187,21.6254,203600.0
2010-01-11 12:20:00,32.23,32.25,32.23,32.25,122600.0,21.6254,21.6388,21.6254,21.6388,122600.0
2010-01-11 12:30:00,32.24,32.25,32.21,32.25,105800.0,21.6321,21.6388,21.612,21.6388,105800.0
2010-01-11 12:40:00,32.25,32.25,32.22,32.24,58300.0,21.6388,21.6388,21.6187,21.6321,58300.0
2010-01-11 12:50:00,32.24,32.25,32.24,32.25,39400.0,21.6321,21.6388,21.6321,21.6388,39400.0
2010-01-11 13:00:00,32.24,32.25,32.22,32.24,100000.0,21.6321,21.6388,21.6187,21.6321,100000.0
2010-01-11 13:10:00,32.24,32.25,32.19,32.2,132100.0,21.6321,21.6388,21.5986,21.6053,132100.0
2010-01-11 13:20:00,32.2,32.24,32.19,32.22,112400.0,21.6053,21.6321,21.5986,21.6187,112400.0
2010-01-11 13:30:00,32.23,32.24,32.22,32.24,41600.0,21.6254,21.6321,21.6187,21.6321,41600.0
2010-01-11 13:40:00,32.24,32.24,32.19,32.2,246000.0,21.6321,21.6321,21.5986,21.6053,246000.0
2010-01-11 13:50:00,32.2,32.24,32.2,32.22,253500.0,21.6053,21.6321,21.6053,21.6187,253500.0
2010-01-11 14:00:00,32.23,32.24,32.16,32.17,182100.0,21.6254,21.6321,21.5785,21.5852,182100.0
2010-01-11 14:10:00,32.17,32.2,32.14,32.16,127800.0,21.5852,21.6053,21.565,21.5785,127800.0
2010-01-11 14:20:00,32.16,32.22,32.16,32.22,156300.0,21.5785,21.6187,21.5785,21.6187,156300.0
2010-01-11 14:30:00,32.21,32.26,32.2,32.24,171500.0,21.612,21.6455,21.6053,21.6321,171500.0
2010-01-11 14:40:00,32.24,32.25,32.22,32.22,217800.0,21.6321,21.6388,21.6187,21.6187,217800.0
2010-01-11 14:50:00,32.22,32.23,32.19,32.22,89700.0,21.6187,21.6254,21.5986,21.6187,89700.0
2010-01-11 15:00:00,32.19,32.21,32.16,32.18,180800.0,21.5986,21.612,21.5785,21.5919,180800.0
2010-01-11 15:10:00,32.18,32.18,32.09,32.16,210200.0,21.5919,21.5919,21.5315,21.5785,210200.0
2010-01-11 15:20:00,32.16,32.17,32.14,32.15,86000.0,21.5785,21.5852,21.565,21.5717,86000.0
2010-01-11 15:30:00,32.16,32.16,32.13,32.15,119200.0,21.5785,21.5785,21.5583,21.5717,119200.0
2010-01-11 15:40:00,32.15,32.15,32.1,32.1,185300.0,21.5717,21.5717,21.5382,21.5382,185300.0
2010-01-11 15:50:00,32.1,32.11,32.02,32.03,660800.0,21.5382,21.5449,21.4845,21.4912,660800.0
2010-01-12 09:30:00,32.06,32.06,31.9,31.99,141000.0,21.5114,21.5114,21.404,21.4644,141000.0
2010-01-12 09:40:00,31.99,32.0,31.78,31.86,148400.0,21.4644,21.4711,21.3235,21.3772,148400.0
2010-01-12 09:50:00,31.87,31.94,31.83,31.91,133500.0,21.3839,21.4308,21.357,21.4107,133500.0
2010-01-12 10:00:00,31.9,31.96,31.85,31.92,150000.0,21.404,21.4443,21.3705,21.4174,150000.0
2010-01-12 10:10:00,31.93,31.95,31.9,31.93,71200.0,21.4241,21.4375,21.404,21.4241,71200.0
2010-01-12 10:20:00,31.93,31.97,31.9,31.91,101900.0,21.4241,21.451,21.404,21.4107,101900.0
2010-01-12 10:30:00,31.91,31.92,31.84,31.84,110300.0,21.4107,21.4174,21.3637,21.3637,110300.0
2010-01-12 10:40:00,31.83,31.9,31.83,31.85,52700.0,21.357,21.404,21.357,21.3705,52700.0
2010-01-12 10:50:00,31.86,31.9,31.84,31.85,57400.0,21.3772,21.404,21.3637,21.3705,57400.0
2010-01-12 11:00:00,31.86,31.9,31.85,31.9,50100.0,21.3772,21.404,21.3705,21.404,50100.0
2010-01-12 11:10:00,31.89,31.9,31.89,31.89,41900.0,21.3973,21.404,21.3973,21.3973,41900.0
2010-01-12 11:20:00,31.9,31.9,31.88,31.89,81500.0,21.404,21.404,21.3906,21.3973,81500.0
2010-01-12 11:30:00,31.89,31.89,31.84,31.84,39700.0,21.3973,21.3973,21.3637,21.3637,39700.0
2010-01-12 11:40:00,31.84,31.9,31.84,31.9,64300.0,21.3637,21.404,21.3637,21.404,64300.0
2010-01-12 11:50:00,31.89,31.93,31.89,31.92,135200.0,21.3973,21.4241,21.3973,21.4174,135200.0
2010-01-12 12:00:00,31.92,31.93,31.86,31.89,44600.0,21.4174,21.4241,21.3772,21.3973,44600.0
2010-01-12 12:10:00,31.9,31.9,31.82,31.82,42600.0,21.404,21.404,21.3503,21.3503,42600.0
2010-01-12 12:20:00,31.83,31.84,31.74,31.75,149900.0,21.357,21.3637,21.2966,21.3034,149900.0
2010-01-12 12:30:00,31.74,31.77,31.71,31.74,166200.0,21.2966,21.3168,21.2765,21.2966,166200.0
2010-01-12 12:40:00,31.75,31.77,31.73,31.73,70000.0,21.3034,21.3168,21.2899,21.2899,70000.0
2010-01-12 12:50:00,31.74,31.74,31.67,31.73,99200.0,21.2966,21.2966,21.2497,21.2899,99200.0
2010-01-12 13:00:00,31.74,31.82,31.71,31.78,45500.0,21.2966,21.3503,21.2765,21.3235,45500.0
2010-01-12 13:10:00,31.79,31.81,31.78,31.8,47300.0,21.3302,21.3436,21.3235,21.3369,47300.0
2010-01-12 13:20:00,31.81,31.83,31.8,31.83,37000.0,21.3436,21.357,21.3369,21.357,37000.0
2010-01-12 13:30:00,31.83,31.83,31.77,31.77,33600.0,21.357,21.357,21.3168,21.3168,33600.0
2010-01-12 13:40:00,31.78,31.78,31.74,31.75,57300.0,21.3235,21.3235,21.2966,21.3034,57300.0
2010-01-12 13:50:00,31.74,31.75,31.73,31.73,38400.0,21.2966,21.3034,21.2899,21.2899,38400.0
2010-01-12 14:00:00,31.74,31.81,31.73,31.81,81800.0,21.2966,21.3436,21.2899,21.3436,81800.0
2010-01-12 14:10:00,31.8,31.83,31.78,31.78,59000.0,21.3369,21.357,21.3235,21.3235,59000.0
2010-01-12 14:20:00,31.79,31.85,31.78,31.85,66900.0,21.3302,21.3705,21.3235,21.3705,66900.0
2010-01-12 14:30:00,31.85,31.87,31.85,31.85,54300.0,21.3705,21.3839,21.3705,21.3705,54300.0
2010-01-12 14:40:00,31.85,31.85,31.81,31.83,76100.0,21.3705,21.3705,21.3436,21.357,76100.0
2010-01-12 14:50:00,31.83,31.87,31.83,31.86,29500.0,21.357,21.3839,21.357,21.3772,29500.0
2010-01-12 15:00:00,31.86,31.89,31.86,31.89,111000.0,21.3772,21.3973,21.3772,21.3973,111000.0
2010-01-12 15:10:00,31.89,31.9,31.85,31.88,135000.0,21.3973,21.404,21.3705,21.3906,135000.0
2010-01-12 15:20:00,31.89,31.9,31.87,31.87,60500.0,21.3973,21.404,21.3839,21.3839,60500.0
2010-01-12 15:30:00,31.88,31.88,31.82,31.82,72800.0,21.3906,21.3906,21.3503,21.3503,72800.0
2010-01-12 15:40:00,31.83,31.83,31.79,31.81,166700.0,21.357,21.357,21.3302,21.3436,166700.0
2010-01-12 15:50:00,31.81,31.85,31.8,31.84,359600.0,21.3436,21.3705,21.3369,21.3637,359600.0
2010-01-13 09:30:00,31.95,32.11,31.94,31.98,107500.0,21.4375,21.5449,21.4308,21.4577,107500.0
2010-01-13 09:40:00,31.97,32.04,31.92,32.02,81500.0,21.451,21.4979,21.4174,21.4845,81500.0
2010-01-13 09:50:00,32.01,32.07,31.96,31.99,68700.0,21.4778,21.5181,21.4443,21.4644,68700.0
2010-01-13 10:00:00,31.98,32.01,31.98,32.0,93000.0,21.4577,21.4778,21.4577,21.4711,93000.0
2010-01-13 10:10:00,31.99,32.0,31.91,31.94,224200.0,21.4644,21.4711,21.4107,21.4308,224200.0
2010-01-13 10:20:00,31.94,32.03,31.94,32.01,169500.0,21.4308,21.4912,21.4308,21.4778,169500.0
2010-01-13 10:30:00,32.0,32.05,31.96,32.0,263000.0,21.4711,21.5046,21.4443,21.4711,263000.0
2010-01-13 10:40:00,32.01,32.11,31.99,32.11,219600.0,21.4778,21.5449,21.4644,21.5449,219600.0
2010-01-13 10:50:00,32.11,32.14,32.04,32.08,68800.0,21.5449,21.565,21.4979,21.5248,68800.0
2010-01-13 11:00:00,32.08,32.09,31.98,32.01,111000.0,21.5248,21.5315,21.4577,21.4778,111000.0
2010-01-13 11:10:00,32.01,32.06,32.0,32.01,32600.0,21.4778,21.5114,21.4711,21.4778,32600.0
2010-01-13 11:20:00,32.01,32.06,31.98,32.02,177700.0,21.4778,21.5114,21.4577,21.4845,177700.0
2010-01-13 11:30:00,32.03,32.05,31.99,32.0,50900.0,21.4912,21.5046,21.4644,21.4711,50900.0
2010-01-13 11:40:00,32.0,32.02,31.99,32.01,58600.0,21.4711,21.4845,21.4644,21.4778,58600.0
2010-01-13 11:50:00,32.0,32.03,31.99,32.0,197700.0,21.4711,21.4912,21.4644,21.4711,197700.0
2010-01-13 12:00:00,32.0,32.03,31.99,32.0,290400.0,21.4711,21.4912,21.4644,21.4711,290400.0
2010-01-13 12:10:00,32.0,32.02,31.99,32.01,42400.0,21.4711,21.4845,21.4644,21.4778,42400.0
2010-01-13 12:20:00,32.01,32.08,32.0,32.07,82300.0,21.4778,21.5248,21.4711,21.5181,82300.0
2010-01-13 12:30:00,32.08,32.08,32.02,32.03,51900.0,21.5248,21.5248,21.4845,21.4912,51900.0
2010-01-13 12:40:00,32.03,32.06,32.01,32.02,23500.0,21.4912,21.5114,21.4778,21.4845,23500.0
2010-01-13 12:50:00,32.02,32.04,31.99,31.99,37500.0,21.4845,21.4979,21.4644,21.4644,37500.0
2010-01-13 13:00:00,32.0,32.02,32.0,32.01,35500.0,21.4711,21.4845,21.4711,21.4778,35500.0
2010-01-13 13:10:00,32.01,32.01,32.0,32.01,35600.0,21.4778,21.4778,21.4711,21.4778,35600.0
2010-01-13 13:20:00,32.0,32.03,32.0,32.01,53700.0,21.4711,21.4912,21.4711,21.4778,53700.0
2010-01-13 13:30:00,32.0,32.02,32.0,32.01,258300.0,21.4711,21.4845,21.4711,21.4778,258300.0
2010-01-13 13:40:00,32.01,32.02,31.98,32.02,236500.0,21.4778,21.4845,21.4577,21.4845,236500.0
2010-01-13 13:50:00,32.02,32.02,31.99,32.0,147700.0,21.4845,21.4845,21.4644,21.4711,147700.0
2010-01-13 14:00:00,32.0,32.03,31.99,32.0,224200.0,21.4711,21.4912,21.4644,21.4711,224200.0
2010-01-13 14:10:00,31.99,32.0,31.93,31.97,103200.0,21.4644,21.4711,21.4241,21.451,103200.0
2010-01-13 14:20:00,31.97,32.02,31.96,32.02,56300.0,21.451,21.4845,21.4443,21.4845,56300.0
2010-01-13 14:30:00,32.02,32.04,31.99,32.0,63400.0,21.4845,21.4979,21.4644,21.4711,63400.0
2010-01-13 14:40:00,32.0,32.07,31.99,32.07,91000.0,21.4711,21.5181,21.4644,21.5181,91000.0
2010-01-13 14:50:00,32.07,32.09,32.01,32.01,108300.0,21.5181,21.5315,21.4778,21.4778,108300.0
2010-01-13 15:00:00,32.02,32.03,32.01,32.03,52300.0,21.4845,21.4912,21.4778,21.4912,52300.0
2010-01-13 15:10:00,32.03,32.03,32.02,32.03,54700.0,21.4912,21.4912,21.4845,21.4912,54700.0
2010-01-13 15:20:00,32.03,32.04,32.02,32.02,106500.0,21.4912,21.4979,21.4845,21.4845,106500.0
2010-01-13 15:30:00,32.02,32.03,31.98,31.99,180600.0,21.4845,21.4912,21.4577,21.4644,180600.0
2010-01-13 15:40:00,31.99,32.01,31.99,32.01,132200.0,21.4644,21.4778,21.4644,21.4778,132200.0
2010-01-13 15:50:00,32.01,32.04,31.99,32.0,249400.0,21.4778,21.4979,21.4644,21.4711,249400.0
2010-01-14 09:30:00,32.11,32.18,31.89,32.15,70400.0,21.5449,21.5919,21.3973,21.5717,70400.0
2010-01-14 09:40:00,32.16,32.21,32.08,32.14,78100.0,21.5785,21.612,21.5248,21.565,78100.0
2010-01-14 09:50:00,32.14,32.25,32.11,32.2,97100.0,21.565,21.6388,21.5449,21.6053,97100.0
2010-01-14 10:00:00,32.2,32.31,32.18,32.3,108400.0,21.6053,21.6791,21.5919,21.6724,108400.0
2010-01-14 10:10:00,32.28,32.39,32.27,32.35,79300.0,21.659,21.7328,21.6523,21.7059,79300.0
2010-01-14 10:20:00,32.35,32.36,32.27,32.28,149500.0,21.7059,21.7126,21.6523,21.659,149500.0
2010-01-14 10:30:00,32.28,32.35,32.24,32.35,52900.0,21.659,21.7059,21.6321,21.7059,52900.0
2010-01-14 10:40:00,32.35,32.35,32.26,32.31,67900.0,21.7059,21.7059,21.6455,21.6791,67900.0
2010-01-14 10:50:00,32.32,32.37,32.3,32.37,216200.0,21.6858,21.7194,21.6724,21.7194,216200.0
2010-01-14 11:00:00,32.36,32.36,32.33,32.35,49100.0,21.7126,21.7126,21.6925,21.7059,49100.0
2010-01-14 11:10:00,32.35,32.39,32.34,32.38,72700.0,21.7059,21.7328,21.6992,21.7261,72700.0
2010-01-14 11:20:00,32.39,32.39,32.33,32.36,103000.0,21.7328,21.7328,21.6925,21.7126,103000.0
2010-01-14 11:30:00,32.35,32.5,32.34,32.49,170500.0,21.7059,21.8066,21.6992,21.7999,170500.0
2010-01-14 11:40:00,32.49,32.5,32.44,32.48,155600.0,21.7999,21.8066,21.7663,21.7932,155600.0
2010-01-14 11:50:00,32.48,32.52,32.46,32.51,106300.0,21.7932,21.82,21.7797,21.8133,106300.0
2010-01-14 12:00:00,32.51,32.56,32.5,32.53,124800.0,21.8133,21.8468,21.8066,21.8267,124800.0
2010-01-14 12:10:00,32.53,32.57,32.52,32.55,121500.0,21.8267,21.8536,21.82,21.8401,121500.0
2010-01-14 12:20:00,32.55,32.57,32.52,32.54,220400.0,21.8401,21.8536,21.82,21.8334,220400.0
2010-01-14 12:30:00,32.54,32.57,32.49,32.51,80700.0,21.8334,21.8536,21.7999,21.8133,80700.0
2010-01-14 12:40:00,32.51,32.51,32.43,32.43,177700.0,21.8133,21.8133,21.7596,21.7596,177700.0
2010-01-14 12:50:00,32.44,32.51,32.43,32.45,214000.0,21.7663,21.8133,21.7596,21.773,214000.0
2010-01-14 13:00:00,32.44,32.46,32.4,32.44,150100.0,21.7663,21.7797,21.7395,21.7663,150100.0
2010-01-14 13:10:00,32.44,32.45,32.43,32.44,16800.0,21.7663,21.773,21.7596,21.7663,16800.0
2010-01-14 13:20:00,32.44,32.53,32.43,32.53,64500.0,21.7663,21.8267,21.7596,21.8267,64500.0
2010-01-14 13:30:00,32.53,32.56,32.52,32.56,56100.0,21.8267,21.8468,21.82,21.8468,56100.0
2010-01-14 13:40:00,32.56,32.56,32.55,32.56,46700.0,21.8468,21.8468,21.8401,21.8468,46700.0
2010-01-14 13:50:00,32.56,32.56,32.55,32.56,30200.0,21.8468,21.8468,21.8401,21.8468,30200.0
2010-01-14 14:00:00,32.56,32.6,32.55,32.56,101800.0,21.8468,21.8737,21.8401,21.8468,101800.0
2010-01-14 14:10:00,32.56,32.57,32.53,32.53,47200.0,21.8468,21.8536,21.8267,21.8267,47200.0
2010-01-14 14:20:00,32.54,32.55,32.53,32.54,39300.0,21.8334,21.8401,21.8267,21.8334,39300.0
2010-01-14 14:30:00,32.54,32.55,32.54,32.55,28400.0,21.8334,21.8401,21.8334,21.8401,28400.0
2010-01-14 14:40:00,32.54,32.58,32.54,32.57,134300.0,21.8334,21.8603,21.8334,21.8536,134300.0
2010-01-14 14:50:00,32.56,32.59,32.56,32.58,63700.0,21.8468,21.867,21.8468,21.8603,63700.0
2010-01-14 15:00:00,32.58,32.6,32.55,32.57,130300.0,21.8603,21.8737,21.8401,21.8536,130300.0
2010-01-14 15:10:00,32.56,32.59,32.54,32.59,202500.0,21.8468,21.867,21.8334,21.867,202500.0
2010-01-14 15:20:00,32.59,32.6,32.57,32.57,95200.0,21.867,21.8737,21.8536,21.8536,95200.0
2010-01-14 15:30:00,32.57,32.64,32.57,32.63,339600.0,21.8536,21.9005,21.8536,21.8938,339600.0
2010-01-14 15:40:00,32.64,32.67,32.63,32.65,316800.0,21.9005,21.9206,21.8938,21.9072,316800.0
2010-01-14 15:50:00,32.66,32.66,32.56,32.61,563600.0,21.9139,21.9139,21.8468,21.8804,563600.0
2010-01-15 09:30:00,32.62,32.62,32.33,32.59,426100.0,21.8871,21.8871,21.6925,21.867,426100.0
2010-01-15 09:40:00,32.59,32.6,32.52,32.54,78200.0,21.867,21.8737,21.82,21.8334,78200.0
2010-01-15 09:50:00,32.54,32.54,32.44,32.48,147300.0,21.8334,21.8334,21.7663,21.7932,147300.0
2010-01-15 10:00:00,32.48,32.48,32.37,32.45,118500.0,21.7932,21.7932,21.7194,21.773,118500.0
2010-01-15 10:10:00,32.45,32.45,32.38,32.42,61400.0,21.773,21.773,21.7261,21.7529,61400.0
2010-01-15 10:20:00,32.42,32.49,32.32,32.34,85600.0,21.7529,21.7999,21.6858,21.6992,85600.0
2010-01-15 10:30:00,32.34,32.35,32.22,32.26,75200.0,21.6992,21.7059,21.6187,21.6455,75200.0
2010-01-15 10:40:00,32.26,32.32,32.21,32.31,39200.0,21.6455,21.6858,21.612,21.6791,39200.0
2010-01-15 10:50:00,32.31,32.35,32.23,32.3,48500.0,21.6791,21.7059,21.6254,21.6724,48500.0
2010-01-15 11:00:00,32.31,32.34,32.25,32.27,48300.0,21.6791,21.6992,21.6388,21.6523,48300.0
2010-01-15 11:10:00,32.27,32.31,32.26,32.29,29600.0,21.6523,21.6791,21.6455,21.6657,29600.0
2010-01-15 11:20:00,32.29,32.33,32.23,32.24,57400.0,21.6657,21.6925,21.6254,21.6321,57400.0
2010-01-15 11:30:00,32.24,32.3,32.24,32.29,26400.0,21.6321,21.6724,21.6321,21.6657,26400.0
2010-01-15 11:40:00,32.29,32.33,32.27,32.33,45000.0,21.6657,21.6925,21.6523,21.6925,45000.0
2010-01-15 11:50:00,32.33,32.34,32.25,32.31,49100.0,21.6925,21.6992,21.6388,21.6791,49100.0
2010-01-15 12:00:00,32.31,32.32,32.27,32.31,30900.0,21.6791,21.6858,21.6523,21.6791,30900.0
2010-01-15 12:10:00,32.32,32.35,32.31,32.34,44100.0,21.6858,21.7059,21.6791,21.6992,44100.0
2010-01-15 12:20:00,32.34,32.35,32.3,32.32,52600.0,21.6992,21.7059,21.6724,21.6858,52600.0
2010-01-15 12:30:00,32.31,32.35,32.3,32.34,53600.0,21.6791,21.7059,21.6724,21.6992,53600.0
2010-01-15 12:40:00,32.34,32.41,32.31,32.36,93300.0,21.6992,21.7462,21.6791,21.7126,93300.0
2010-01-15 12:50:00,32.36,32.38,32.33,32.35,33100.0,21.7126,21.7261,21.6925,21.7059,33100.0
2010-01-15 13:00:00,32.36,32.36,32.28,32.28,26500.0,21.7126,21.7126,21.659,21.659,26500.0
2010-01-15 13:10:00,32.28,32.33,32.27,32.33,22000.0,21.659,21.6925,21.6523,21.6925,22000.0
2010-01-15 13:20:00,32.32,32.34,32.26,32.32,47000.0,21.6858,21.6992,21.6455,21.6858,47000.0
2010-01-15 13:30:00,32.32,32.32,32.27,32.27,27200.0,21.6858,21.6858,21.6523,21.6523,27200.0
2010-01-15 13:40:00,32.27,32.27,32.23,32.24,39800.0,21.6523,21.6523,21.6254,21.6321,39800.0
2010-01-15 13:50:00,32.25,32.26,32.23,32.23,42700.0,21.6388,21.6455,21.6254,21.6254,42700.0
2010-01-15 14:00:00,32.23,32.24,32.23,32.23,8600.0,21.6254,21.6321,21.6254,21.6254,8600.0
2010-01-15 14:10:00,32.24,32.24,32.21,32.22,49300.0,21.6321,21.6321,21.612,21.6187,49300.0
2010-01-15 14:20:00,32.23,32.23,32.22,32.22,26700.0,21.6254,21.6254,21.6187,21.6187,26700.0
2010-01-15 14:30:00,32.22,32.3,32.22,32.29,31800.0,21.6187,21.6724,21.6187,21.6657,31800.0
2010-01-15 14:40:00,32.3,32.33,32.29,32.29,30800.0,21.6724,21.6925,21.6657,21.6657,30800.0
2010-01-15 14:50:00,32.29,32.35,32.29,32.31,72100.0,21.6657,21.7059,21.6657,21.6791,72100.0
2010-01-15 15:00:00,32.31,32.32,32.29,32.29,45000.0,21.6791,21.6858,21.6657,21.6657,45000.0
2010-01-15 15:10:00,32.29,32.35,32.28,32.34,41200.0,21.6657,21.7059,21.659,21.6992,41200.0
2010-01-15 15:20:00,32.34,32.38,32.34,32.38,21100.0,21.6992,21.7261,21.6992,21.7261,21100.0
2010-01-15 15:30:00,32.38,32.4,32.35,32.35,43200.0,21.7261,21.7395,21.7059,21.7059,43200.0
2010-01-15 15:40:00,32.35,32.36,32.32,32.33,83500.0,21.7059,21.7126,21.6858,21.6925,83500.0
2010-01-15 15:50:00,32.33,32.37,32.32,32.35,140300.0,21.6925,21.7194,21.6858,21.7059,140300.0
2010-01-19 09:30:00,32.45,32.83,32.44,32.8,76500.0,21.773,22.028,21.7663,22.0079,76500.0
2010-01-19 09:40:00,32.82,32.83,32.74,32.77,41400.0,22.0213,22.028,21.9676,21.9877,41400.0
2010-01-19 09:50:00,32.78,32.84,32.74,32.82,52700.0,21.9945,22.0347,21.9676,22.0213,52700.0
2010-01-19 10:00:00,32.83,32.91,32.75,32.8,83900.0,22.028,22.0817,21.9743,22.0079,83900.0
2010-01-19 10:10:00,32.8,32.91,32.78,32.88,55900.0,22.0079,22.0817,21.9945,22.0616,55900.0
2010-01-19 10:20:00,32.87,32.9,32.8,32.82,66600.0,22.0548,22.075,22.0079,22.0213,66600.0
2010-01-19 10:30:00,32.81,32.89,32.8,32.89,49200.0,22.0146,22.0683,22.0079,22.0683,49200.0
2010-01-19 10:40:00,32.89,32.99,32.87,32.98,97600.0,22.0683,22.1354,22.0548,22.1286,97600.0
2010-01-19 10:50:00,32.99,32.99,32.97,32.98,38700.0,22.1354,22.1354,22.1219,22.1286,38700.0
2010-01-19 11:00:00,32.99,33.04,32.98,33.04,59600.0,22.1354,22.1689,22.1286,22.1689,59600.0
2010-01-19 11:10:00,33.03,33.14,33.02,33.13,77600.0,22.1622,22.236,22.1555,22.2293,77600.0
2010-01-19 11:20:00,33.12,33.15,33.1,33.14,69400.0,22.2226,22.2427,22.2092,22.236,69400.0
2010-01-19 11:30:00,33.15,33.15,33.11,33.12,39700.0,22.2427,22.2427,22.2159,22.2226,39700.0
2010-01-19 11:40:00,33.11,33.15,33.1,33.12,44400.0,22.2159,22.2427,22.2092,22.2226,44400.0
2010-01-19 11:50:00,33.11,33.12,33.09,33.1,33300.0,22.2159,22.2226,22.2025,22.2092,33300.0
2010-01-19 12:00:00,33.1,33.16,33.1,33.13,54700.0,22.2092,22.2494,22.2092,22.2293,54700.0
2010-01-19 12:10:00,33.13,33.13,33.1,33.11,27000.0,22.2293,22.2293,22.2092,22.2159,27000.0
2010-01-19 12:20:00,33.11,33.15,33.11,33.11,40500.0,22.2159,22.2427,22.2159,22.2159,40500.0
2010-01-19 12:30:00,33.12,33.12,33.1,33.11,17100.0,22.2226,22.2226,22.2092,22.2159,17100.0
2010-01-19 12:40:00,33.11,33.11,33.1,33.1,26000.0,22.2159,22.2159,22.2092,22.2092,26000.0
2010-01-19 12:50:00,33.1,33.12,33.06,33.06,49100.0,22.2092,22.2226,22.1823,22.1823,49100.0
2010-01-19 13:00:00,33.06,33.06,33.02,33.02,57400.0,22.1823,22.1823,22.1555,22.1555,57400.0
2010-01-19 13:10:00,33.02,33.03,32.97,32.99,33300.0,22.1555,22.1622,22.1219,22.1354,33300.0
2010-01-19 13:20:00,32.99,32.99,32.97,32.98,22700.0,22.1354,22.1354,22.1219,22.1286,22700.0
2010-01-19 13:30:00,32.98,32.98,32.87,32.87,76100.0,22.1286,22.1286,22.0548,22.0548,76100.0
2010-01-19 13:40:00,32.87,32.89,32.83,32.89,56000.0,22.0548,22.0683,22.028,22.0683,56000.0
2010-01-19 13:50:00,32.9,32.95,32.9,32.93,28800.0,22.075,22.1085,22.075,22.0951,28800.0
2010-01-19 14:00:00,32.94,32.94,32.91,32.92,43800.0,22.1018,22.1018,22.0817,22.0884,43800.0
2010-01-19 14:10:00,32.91,32.92,32.91,32.91,35500.0,22.0817,22.0884,22.0817,22.0817,35500.0
2010-01-19 14:20:00,32.92,32.94,32.91,32.94,42000.0,22.0884,22.1018,22.0817,22.1018,42000.0
2010-01-19 14:30:00,32.95,32.98,32.94,32.97,36200.0,22.1085,22.1286,22.1018,22.1219,36200.0
2010-01-19 14:40:00,32.98,32.99,32.95,32.95,44700.0,22.1286,22.1354,22.1085,22.1085,44700.0
2010-01-19 14:50:00,32.95,32.96,32.93,32.93,38800.0,22.1085,22.1152,22.0951,22.0951,38800.0
2010-01-19 15:00:00,32.93,32.94,32.93,32.94,42000.0,22.0951,22.1018,22.0951,22.1018,42000.0
2010-01-19 15:10:00,32.94,32.97,32.91,32.91,105000.0,22.1018,22.1219,22.0817,22.0817,105000.0
2010-01-19 15:20:00,32.91,33.03,32.89,33.03,82100.0,22.0817,22.1622,22.0683,22.1622,82100.0
2010-01-19 15:30:00,33.03,33.04,33.01,33.04,73700.0,22.1622,22.1689,22.1488,22.1689,73700.0
2010-01-19 15:40:00,33.04,33.08,33.04,33.08,106900.0,22.1689,22.1957,22.1689,22.1957,106900.0
2010-01-19 15:50:00,33.09,33.12,33.06,33.1,216600.0,22.2025,22.2226,22.1823,22.2092,216600.0
2010-01-20 09:30:00,33.0,33.28,32.91,33.22,215900.0,22.1421,22.3299,22.0817,22.2897,215900.0
2010-01-20 09:40:00,33.22,33.22,32.93,32.93,171700.0,22.2897,22.2897,22.0951,22.0951,171700.0
2010-01-20 09:50:00,32.93,32.96,32.85,32.85,77700.0,22.0951,22.1152,22.0414,22.0414,77700.0
2010-01-20 10:00:00,32.85,32.85,32.58,32.72,145200.0,22.0414,22.0414,21.8603,21.9542,145200.0
2010-01-20 10:10:00,32.71,32.75,32.61,32.61,100600.0,21.9475,21.9743,21.8804,21.8804,100600.0
2010-01-20 10:20:00,32.62,32.72,32.6,32.72,186700.0,21.8871,21.9542,21.8737,21.9542,186700.0
2010-01-20 10:30:00,32.71,32.74,32.7,32.72,70200.0,21.9475,21.9676,21.9408,21.9542,70200.0
2010-01-20 10:40:00,32.73,32.85,32.72,32.85,129800.0,21.9609,22.0414,21.9542,22.0414,129800.0
2010-01-20 10:50:00,32.84,32.86,32.78,32.8,87300.0,22.0347,22.0481,21.9945,22.0079,87300.0
2010-01-20 11:00:00,32.79,32.8,32.69,32.73,129400.0,22.0012,22.0079,21.9341,21.9609,129400.0
2010-01-20 11:10:00,32.73,32.76,32.69,32.71,83300.0,21.9609,21.981,21.9341,21.9475,83300.0
2010-01-20 11:20:00,32.71,32.71,32.63,32.69,58200.0,21.9475,21.9475,21.8938,21.9341,58200.0
2010-01-20 11:30:00,32.7,32.71,32.63,32.63,29100.0,21.9408,21.9475,21.8938,21.8938,29100.0
2010-01-20 11:40:00,32.63,32.67,32.62,32.67,59700.0,21.8938,21.9206,21.8871,21.9206,59700.0
2010-01-20 11:50:00,32.67,32.67,32.6,32.62,44900.0,21.9206,21.9206,21.8737,21.8871,44900.0
2010-01-20 12:00:00,32.62,32.69,32.61,32.68,100000.0,21.8871,21.9341,21.8804,21.9274,100000.0
2010-01-20 12:10:00,32.68,32.73,32.66,32.68,77200.0,21.9274,21.9609,21.9139,21.9274,77200.0
2010-01-20 12:20:00,32.67,32.67,32.59,32.6,57800.0,21.9206,21.9206,21.867,21.8737,57800.0
2010-01-20 12:30:00,32.6,32.65,32.59,32.65,74100.0,21.8737,21.9072,21.867,21.9072,74100.0
2010-01-20 12:40:00,32.64,32.64,32.57,32.61,30600.0,21.9005,21.9005,21.8536,21.8804,30600.0
2010-01-20 12:50:00,32.6,32.61,32.56,32.57,18700.0,21.8737,21.8804,21.8468,21.8536,18700.0
2010-01-20 13:00:00,32.57,32.6,32.55,32.58,30800.0,21.8536,21.8737,21.8401,21.8603,30800.0
2010-01-20 13:10:00,32.58,32.58,32.54,32.58,30800.0,21.8603,21.8603,21.8334,21.8603,30800.0
2010-01-20 13:20:00,32.58,32.6,32.53,32.55,81100.0,21.8603,21.8737,21.8267,21.8401,81100.0
2010-01-20 13:30:00,32.55,32.55,32.52,32.54,45000.0,21.8401,21.8401,21.82,21.8334,45000.0
2010-01-20 13:40:00,32.54,32.56,32.53,32.56,46500.0,21.8334,21.8468,21.8267,21.8468,46500.0
2010-01-20 13:50:00,32.56,32.61,32.55,32.61,71800.0,21.8468,21.8804,21.8401,21.8804,71800.0
2010-01-20 14:00:00,32.61,32.67,32.59,32.65,49900.0,21.8804,21.9206,21.867,21.9072,49900.0
2010-01-20 14:10:00,32.66,32.7,32.63,32.65,93000.0,21.9139,21.9408,21.8938,21.9072,93000.0
2010-01-20 14:20:00,32.64,32.69,32.64,32.67,42700.0,21.9005,21.9341,21.9005,21.9206,42700.0
2010-01-20 14:30:00,32.67,32.74,32.67,32.71,86200.0,21.9206,21.9676,21.9206,21.9475,86200.0
2010-01-20 14:40:00,32.71,32.82,32.71,32.79,76500.0,21.9475,22.0213,21.9475,22.0012,76500.0
2010-01-20 14:50:00,32.8,32.81,32.77,32.78,64700.0,22.0079,22.0146,21.9877,21.9945,64700.0
2010-01-20 15:00:00,32.8,32.81,32.78,32.78,70400.0,22.0079,22.0146,21.9945,21.9945,70400.0
2010-01-20 15:10:00,32.78,32.81,32.77,32.81,77500.0,21.9945,22.0146,21.9877,22.0146,77500.0
2010-01-20 15:20:00,32.81,32.86,32.79,32.79,78500.0,22.0146,22.0481,22.0012,22.0012,78500.0
2010-01-20 15:30:00,32.8,32.82,32.76,32.81,89800.0,22.0079,22.0213,21.981,22.0146,89800.0
2010-01-20 15:40:00,32.81,32.89,32.81,32.84,114000.0,22.0146,22.0683,22.0146,22.0347,114000.0
2010-01-20 15:50:00,32.84,32.85,32.8,32.81,168700.0,22.0347,22.0414,22.0079,22.0146,168700.0
2010-01-21 09:30:00,32.74,32.8,32.62,32.66,62800.0,21.9676,22.0079,21.8871,21.9139,62800.0
2010-01-21 09:40:00,32.66,32.67,32.51,32.52,59300.0,21.9139,21.9206,21.8133,21.82,59300.0
2010-01-21 09:50:00,32.52,32.53,32.43,32.45,60000.0,21.82,21.8267,21.7596,21.773,60000.0
2010-01-21 10:00:00,32.45,32.53,32.41,32.49,64400.0,21.773,21.8267,21.7462,21.7999,64400.0
2010-01-21 10:10:00,32.49,32.5,32.37,32.39,55800.0,21.7999,21.8066,21.7194,21.7328,55800.0
2010-01-21 10:20:00,32.39,32.39,32.08,32.09,130800.0,21.7328,21.7328,21.5248,21.5315,130800.0
2010-01-21 10:30:00,32.09,32.15,31.94,31.98,160100.0,21.5315,21.5717,21.4308,21.4577,160100.0
2010-01-21 10:40:00,31.98,32.07,31.98,32.0,107700.0,21.4577,21.5181,21.4577,21.4711,107700.0
2010-01-21 10:50:00,32.01,32.04,31.98,32.03,80000.0,21.4778,21.4979,21.4577,21.4912,80000.0
2010-01-21 11:00:00,32.03,32.03,31.85,31.86,136200.0,21.4912,21.4912,21.3705,21.3772,136200.0
2010-01-21 11:10:00,31.86,31.89,31.81,31.83,116300.0,21.3772,21.3973,21.3436,21.357,116300.0
2010-01-21 11:20:00,31.83,31.83,31.77,31.78,64200.0,21.357,21.357,21.3168,21.3235,64200.0
2010-01-21 11:30:00,31.78,31.85,31.74,31.8,130700.0,21.3235,21.3705,21.2966,21.3369,130700.0
2010-01-21 11:40:00,31.81,31.84,31.72,31.77,159600.0,21.3436,21.3637,21.2832,21.3168,159600.0
2010-01-21 11:50:00,31.77,31.9,31.77,31.86,174400.0,21.3168,21.404,21.3168,21.3772,174400.0
2010-01-21 12:00:00,31.86,31.95,31.84,31.88,80800.0,21.3772,21.4375,21.3637,21.3906,80800.0
2010-01-21 12:10:00,31.88,31.88,31.8,31.82,82600.0,21.3906,21.3906,21.3369,21.3503,82600.0
2010-01-21 12:20:00,31.81,31.82,31.72,31.73,50200.0,21.3436,21.3503,21.2832,21.2899,50200.0
2010-01-21 12:30:00,31.72,31.73,31.7,31.7,47000.0,21.2832,21.2899,21.2698,21.2698,47000.0
2010-01-21 12:40:00,31.71,31.71,31.64,31.65,63600.0,21.2765,21.2765,21.2295,21.2363,63600.0
2010-01-21 12:50:00,31.64,31.71,31.63,31.7,80500.0,21.2295,21.2765,21.2228,21.2698,80500.0
2010-01-21 13:00:00,31.71,31.73,31.66,31.68,87000.0,21.2765,21.2899,21.243,21.2564,87000.0
2010-01-21 13:10:00,31.68,31.7,31.65,31.66,36800.0,21.2564,21.2698,21.2363,21.243,36800.0
2010-01-21 13:20:00,31.66,31.66,31.63,31.64,58000.0,21.243,21.243,21.2228,21.2295,58000.0
2010-01-21 13:30:00,31.64,31.65,31.61,31.63,77000.0,21.2295,21.2363,21.2094,21.2228,77000.0
2010-01-21 13:40:00,31.62,31.63,31.61,31.61,55500.0,21.2161,21.2228,21.2094,21.2094,55500.0
2010-01-21 13:50:00,31.62,31.7,31.61,31.69,143000.0,21.2161,21.2698,21.2094,21.2631,143000.0
2010-01-21 14:00:00,31.69,31.71,31.67,31.7,78500.0,21.2631,21.2765,21.2497,21.2698,78500.0
2010-01-21 14:10:00,31.69,31.75,31.69,31.73,43300.0,21.2631,21.3034,21.2631,21.2899,43300.0
2010-01-21 14:20:00,31.74,31.82,31.72,31.81,69600.0,21.2966,21.3503,21.2832,21.3436,69600.0
2010-01-21 14:30:00,31.81,31.91,31.79,31.91,121300.0,21.3436,21.4107,21.3302,21.4107,121300.0
2010-01-21 14:40:00,31.9,31.92,31.89,31.91,144000.0,21.404,21.4174,21.3973,21.4107,144000.0
2010-01-21 14:50:00,31.91,32.01,31.9,32.0,220500.0,21.4107,21.4778,21.404,21.4711,220500.0
2010-01-21 15:00:00,32.0,32.03,31.94,31.96,289000.0,21.4711,21.4912,21.4308,21.4443,289000.0
2010-01-21 15:10:00,31.95,32.04,31.94,32.01,194200.0,21.4375,21.4979,21.4308,21.4778,194200.0
2010-01-21 15:20:00,32.01,32.04,31.98,32.0,166100.0,21.4778,21.4979,21.4577,21.4711,166100.0
2010-01-21 15:30:00,31.99,32.04,31.98,32.04,178000.0,21.4644,21.4979,21.4577,21.4979,178000.0
2010-01-21 15:40:00,32.04,32.14,32.03,32.11,257200.0,21.4979,21.565,21.4912,21.5449,257200.0
2010-01-21 15:50:00,32.12,32.13,32.03,32.06,440100.0,21.5516,21.5583,21.4912,21.5114,440100.0
2010-01-22 09:30:00,31.72,32.04,31.72,31.95,175100.0,21.2832,21.4979,21.2832,21.4375,175100.0
2010-01-22 09:40:00,31.95,32.06,31.95,32.01,151500.0,21.4375,21.5114,21.4375,21.4778,151500.0
2010-01-22 09:50:00,32.03,32.21,32.0,32.19,130300.0,21.4912,21.612,21.4711,21.5986,130300.0
2010-01-22 10:00:00,32.19,32.21,32.06,32.09,75800.0,21.5986,21.612,21.5114,21.5315,75800.0
2010-01-22 10:10:00,32.1,32.12,32.0,32.03,60900.0,21.5382,21.5516,21.4711,21.4912,60900.0
2010-01-22 10:20:00,32.03,32.14,32.0,32.14,70700.0,21.4912,21.565,21.4711,21.565,70700.0
2010-01-22 10:30:00,32.13,32.19,32.13,32.19,63500.0,21.5583,21.5986,21.5583,21.5986,63500.0
2010-01-22 10:40:00,32.18,32.29,32.16,32.16,86100.0,21.5919,21.6657,21.5785,21.5785,86100.0
2010-01-22 10:50:00,32.16,32.28,32.13,32.27,63300.0,21.5785,21.659,21.5583,21.6523,63300.0
2010-01-22 11:00:00,32.27,32.29,32.18,32.19,55700.0,21.6523,21.6657,21.5919,21.5986,55700.0
2010-01-22 11:10:00,32.18,32.22,32.12,32.16,61900.0,21.5919,21.6187,21.5516,21.5785,61900.0
2010-01-22 11:20:00,32.15,32.25,32.15,32.24,69200.0,21.5717,21.6388,21.5717,21.6321,69200.0
2010-01-22 11:30:00,32.25,32.26,32.18,32.2,81800.0,21.6388,21.6455,21.5919,21.6053,81800.0
2010-01-22 11:40:00,32.21,32.31,32.2,32.24,163900.0,21.612,21.6791,21.6053,21.6321,163900.0
2010-01-22 11:50:00,32.24,32.28,32.21,32.24,165200.0,21.6321,21.659,21.612,21.6321,165200.0
2010-01-22 12:00:00,32.24,32.28,32.21,32.25,70700.0,21.6321,21.659,21.612,21.6388,70700.0
2010-01-22 12:10:00,32.25,32.28,32.22,32.22,159800.0,21.6388,21.659,21.6187,21.6187,159800.0
2010-01-22 12:20:00,32.22,32.24,32.17,32.21,193200.0,21.6187,21.6321,21.5852,21.612,193200.0
2010-01-22 12:30:00,32.21,32.21,32.17,32.18,47800.0,21.612,21.612,21.5852,21.5919,47800.0
2010-01-22 12:40:00,32.18,32.19,32.12,32.17,154200.0,21.5919,21.5986,21.5516,21.5852,154200.0
2010-01-22 12:50:00,32.17,32.21,32.12,32.17,81000.0,21.5852,21.612,21.5516,21.5852,81000.0
2010-01-22 13:00:00,32.17,32.18,32.13,32.13,71600.0,21.5852,21.5919,21.5583,21.5583,71600.0
2010-01-22 13:10:00,32.13,32.15,32.06,32.07,81900.0,21.5583,21.5717,21.5114,21.5181,81900.0
2010-01-22 13:20:00,32.07,32.13,32.07,32.11,72700.0,21.5181,21.5583,21.5181,21.5449,72700.0
2010-01-22 13:30:00,32.12,32.12,32.1,32.1,137400.0,21.5516,21.5516,21.5382,21.5382,137400.0
2010-01-22 13:40:00,32.1,32.18,32.09,32.17,124600.0,21.5382,21.5919,21.5315,21.5852,124600.0
2010-01-22 13:50:00,32.17,32.21,32.16,32.21,71600.0,21.5852,21.612,21.5785,21.612,71600.0
2010-01-22 14:00:00,32.2,32.21,32.19,32.21,131700.0,21.6053,21.612,21.5986,21.612,131700.0
2010-01-22 14:10:00,32.2,32.25,32.19,32.23,115000.0,21.6053,21.6388,21.5986,21.6254,115000.0
2010-01-22 14:20:00,32.23,32.26,32.22,32.25,115000.0,21.6254,21.6455,21.6187,21.6388,115000.0
2010-01-22 14:30:00,32.25,32.27,32.23,32.24,204000.0,21.6388,21.6523,21.6254,21.6321,204000.0
2010-01-22 14:40:00,32.24,32.24,32.14,32.14,412900.0,21.6321,21.6321,21.565,21.565,412900.0
2010-01-22 14:50:00,32.14,32.15,32.1,32.15,261700.0,21.565,21.5717,21.5382,21.5717,261700.0
2010-01-22 15:00:00,32.15,32.15,32.05,32.08,288100.0,21.5717,21.5717,21.5046,21.5248,288100.0
2010-01-22 15:10:00,32.07,32.08,32.0,32.0,415500.0,21.5181,21.5248,21.4711,21.4711,415500.0
2010-01-22 15:20:00,32.0,32.01,31.96,31.99,472400.0,21.4711,21.4778,21.4443,21.4644,472400.0
2010-01-22 15:30:00,31.99,32.0,31.98,32.0,346600.0,21.4644,21.4711,21.4577,21.4711,346600.0
2010-01-22 15:40:00,32.0,32.03,31.97,32.0,489600.0,21.4711,21.4912,21.451,21.4711,489600.0
2010-01-22 15:50:00,31.99,32.02,31.95,31.95,410200.0,21.4644,21.4845,21.4375,21.4375,410200.0
2010-01-25 09:30:00,32.28,32.45,32.13,32.38,163500.0,21.659,21.773,21.5583,21.7261,163500.0
2010-01-25 09:40:00,32.38,32.39,32.3,32.32,133600.0,21.7261,21.7328,21.6724,21.6858,133600.0
2010-01-25 09:50:00,32.33,32.35,32.3,32.33,171100.0,21.6925,21.7059,21.6724,21.6925,171100.0
2010-01-25 10:00:00,32.33,32.44,32.3,32.33,199600.0,21.6925,21.7663,21.6724,21.6925,199600.0
2010-01-25 10:10:00,32.32,32.34,32.24,32.31,143900.0,21.6858,21.6992,21.6321,21.6791,143900.0
2010-01-25 10:20:00,32.3,32.38,32.28,32.35,91800.0,21.6724,21.7261,21.659,21.7059,91800.0
2010-01-25 10:30:00,32.35,32.39,32.31,32.36,159800.0,21.7059,21.7328,21.6791,21.7126,159800.0
2010-01-25 10:40:00,32.36,32.37,32.3,32.36,94500.0,21.7126,21.7194,21.6724,21.7126,94500.0
2010-01-25 10:50:00,32.35,32.38,32.34,32.37,152800.0,21.7059,21.7261,21.6992,21.7194,152800.0
2010-01-25 11:00:00,32.37,32.43,32.34,32.37,126800.0,21.7194,21.7596,21.6992,21.7194,126800.0
2010-01-25 11:10:00,32.36,32.4,32.35,32.39,75200.0,21.7126,21.7395,21.7059,21.7328,75200.0
2010-01-25 11:20:00,32.38,32.45,32.37,32.43,134900.0,21.7261,21.773,21.7194,21.7596,134900.0
2010-01-25 11:30:00,32.42,32.44,32.35,32.42,97800.0,21.7529,21.7663,21.7059,21.7529,97800.0
2010-01-25 11:40:00,32.43,32.45,32.4,32.44,134000.0,21.7596,21.773,21.7395,21.7663,134000.0
2010-01-25 11:50:00,32.44,32.47,32.42,32.42,75300.0,21.7663,21.7865,21.7529,21.7529,75300.0
2010-01-25 12:00:00,32.43,32.49,32.41,32.41,77800.0,21.7596,21.7999,21.7462,21.7462,77800.0
2010-01-25 12:10:00,32.42,32.48,32.38,32.46,84000.0,21.7529,21.7932,21.7261,21.7797,84000.0
2010-01-25 12:20:00,32.46,32.55,32.45,32.5,127900.0,21.7797,21.8401,21.773,21.8066,127900.0
2010-01-25 12:30:00,32.5,32.58,32.5,32.52,94500.0,21.8066,21.8603,21.8066,21.82,94500.0
2010-01-25 12:40:00,32.51,32.55,32.48,32.55,76500.0,21.8133,21.8401,21.7932,21.8401,76500.0
2010-01-25 12:50:00,32.55,32.55,32.51,32.54,43100.0,21.8401,21.8401,21.8133,21.8334,43100.0
2010-01-25 13:00:00,32.53,32.57,32.52,32.56,90400.0,21.8267,21.8536,21.82,21.8468,90400.0
2010-01-25 13:10:00,32.56,32.57,32.51,32.53,46600.0,21.8468,21.8536,21.8133,21.8267,46600.0
2010-01-25 13:20:00,32.53,32.54,32.5,32.52,52700.0,21.8267,21.8334,21.8066,21.82,52700.0
2010-01-25 13:30:00,32.52,32.53,32.46,32.49,57100.0,21.82,21.8267,21.7797,21.7999,57100.0
2010-01-25 13:40:00,32.49,32.53,32.48,32.53,53100.0,21.7999,21.8267,21.7932,21.8267,53100.0
2010-01-25 13:50:00,32.54,32.54,32.49,32.5,39400.0,21.8334,21.8334,21.7999,21.8066,39400.0
2010-01-25 14:00:00,32.5,32.51,32.49,32.5,42700.0,21.8066,21.8133,21.7999,21.8066,42700.0
2010-01-25 14:10:00,32.51,32.51,32.49,32.5,30700.0,21.8133,21.8133,21.7999,21.8066,30700.0
2010-01-25 14:20:00,32.51,32.51,32.49,32.5,38100.0,21.8133,21.8133,21.7999,21.8066,38100.0
2010-01-25 14:30:00,32.51,32.51,32.43,32.43,61000.0,21.8133,21.8133,21.7596,21.7596,61000.0
2010-01-25 14:40:00,32.44,32.44,32.4,32.41,21900.0,21.7663,21.7663,21.7395,21.7462,21900.0
2010-01-25 14:50:00,32.41,32.51,32.41,32.5,174700.0,21.7462,21.8133,21.7462,21.8066,174700.0
2010-01-25 15:00:00,32.5,32.51,32.41,32.41,71700.0,21.8066,21.8133,21.7462,21.7462,71700.0
2010-01-25 15:10:00,32.41,32.43,32.39,32.41,85700.0,21.7462,21.7596,21.7328,21.7462,85700.0
2010-01-25 15:20:00,32.4,32.43,32.37,32.41,157600.0,21.7395,21.7596,21.7194,21.7462,157600.0
2010-01-25 15:30:00,32.41,32.41,32.34,32.35,118000.0,21.7462,21.7462,21.6992,21.7059,118000.0
2010-01-25 15:40:00,32.34,32.35,32.17,32.17,299600.0,21.6992,21.7059,21.5852,21.5852,299600.0
2010-01-25 15:50:00,32.17,32.23,32.17,32.22,354300.0,21.5852,21.6254,21.5852,21.6187,354300.0
2010-01-26 09:30:00,32.2,32.4,32.04,32.16,187800.0,21.6053,21.7395,21.4979,21.5785,187800.0
2010-01-26 09:40:00,32.11,32.11,31.94,31.95,119500.0,21.5449,21.5449,21.4308,21.4375,119500.0
2010-01-26 09:50:00,31.94,32.13,31.92,32.13,64200.0,21.4308,21.5583,21.4174,21.5583,64200.0
2010-01-26 10:00:00,32.14,32.33,32.08,32.32,86900.0,21.565,21.6925,21.5248,21.6858,86900.0
2010-01-26 10:10:00,32.33,32.38,32.3,32.34,72200.0,21.6925,21.7261,21.6724,21.6992,72200.0
2010-01-26 10:20:00,32.34,32.37,32.3,32.32,83900.0,21.6992,21.7194,21.6724,21.6858,83900.0
2010-01-26 10:30:00,32.33,32.35,32.3,32.31,70000.0,21.6925,21.7059,21.6724,21.6791,70000.0
2010-01-26 10:40:00,32.3,32.36,32.28,32.35,81000.0,21.6724,21.7126,21.659,21.7059,81000.0
2010-01-26 10:50:00,32.35,32.36,32.29,32.32,132200.0,21.7059,21.7126,21.6657,21.6858,132200.0
2010-01-26 11:00:00,32.31,32.35,32.27,32.3,115800.0,21.6791,21.7059,21.6523,21.6724,115800.0
2010-01-26 11:10:00,32.29,32.31,32.25,32.3,61100.0,21.6657,21.6791,21.6388,21.6724,61100.0
2010-01-26 11:20:00,32.3,32.33,32.3,32.32,96700.0,21.6724,21.6925,21.6724,21.6858,96700.0
2010-01-26 11:30:00,32.31,32.37,32.28,32.36,75500.0,21.6791,21.7194,21.659,21.7126,75500.0
2010-01-26 11:40:00,32.37,32.4,32.35,32.36,113500.0,21.7194,21.7395,21.7059,21.7126,113500.0
2010-01-26 11:50:00,32.36,32.48,32.36,32.48,170600.0,21.7126,21.7932,21.7126,21.7932,170600.0
2010-01-26 12:00:00,32.48,32.49,32.45,32.46,72000.0,21.7932,21.7999,21.773,21.7797,72000.0
2010-01-26 12:10:00,32.45,32.48,32.44,32.48,78600.0,21.773,21.7932,21.7663,21.7932,78600.0
2010-01-26 12:20:00,32.48,32.48,32.42,32.46,66500.0,21.7932,21.7932,21.7529,21.7797,66500.0
2010-01-26 12:30:00,32.45,32.52,32.44,32.5,61900.0,21.773,21.82,21.7663,21.8066,61900.0
2010-01-26 12:40:00,32.51,32.59,32.51,32.55,49400.0,21.8133,21.867,21.8133,21.8401,49400.0
2010-01-26 12:50:00,32.55,32.56,32.54,32.55,9900.0,21.8401,21.8468,21.8334,21.8401,9900.0
2010-01-26 13:00:00,32.55,32.55,32.46,32.46,46300.0,21.8401,21.8401,21.7797,21.7797,46300.0
2010-01-26 13:10:00,32.46,32.46,32.43,32.45,36700.0,21.7797,21.7797,21.7596,21.773,36700.0
2010-01-26 13:20:00,32.45,32.46,32.4,32.42,32600.0,21.773,21.7797,21.7395,21.7529,32600.0
2010-01-26 13:30:00,32.42,32.47,32.39,32.47,32900.0,21.7529,21.7865,21.7328,21.7865,32900.0
2010-01-26 13:40:00,32.47,32.52,32.44,32.5,38400.0,21.7865,21.82,21.7663,21.8066,38400.0
2010-01-26 13:50:00,32.5,32.51,32.5,32.5,7200.0,21.8066,21.8133,21.8066,21.8066,7200.0
2010-01-26 14:00:00,32.5,32.51,32.47,32.5,34400.0,21.8066,21.8133,21.7865,21.8066,34400.0
2010-01-26 14:10:00,32.49,32.5,32.45,32.45,32600.0,21.7999,21.8066,21.773,21.773,32600.0
2010-01-26 14:20:00,32.45,32.46,32.41,32.42,44400.0,21.773,21.7797,21.7462,21.7529,44400.0
2010-01-26 14:30:00,32.41,32.43,32.39,32.4,38400.0,21.7462,21.7596,21.7328,21.7395,38400.0
2010-01-26 14:40:00,32.39,32.46,32.39,32.43,52000.0,21.7328,21.7797,21.7328,21.7596,52000.0
2010-01-26 14:50:00,32.44,32.51,32.44,32.49,97300.0,21.7663,21.8133,21.7663,21.7999,97300.0
2010-01-26 15:00:00,32.5,32.5,32.49,32.5,79400.0,21.8066,21.8066,21.7999,21.8066,79400.0
2010-01-26 15:10:00,32.49,32.52,32.48,32.52,129800.0,21.7999,21.82,21.7932,21.82,129800.0
2010-01-26 15:20:00,32.52,32.52,32.47,32.51,116800.0,21.82,21.82,21.7865,21.8133,116800.0
2010-01-26 15:30:00,32.51,32.51,32.46,32.5,152800.0,21.8133,21.8133,21.7797,21.8066,152800.0
2010-01-26 15:40:00,32.5,32.5,32.41,32.44,196000.0,21.8066,21.8066,21.7462,21.7663,196000.0
2010-01-26 15:50:00,32.44,32.44,32.39,32.39,325100.0,21.7663,21.7663,21.7328,21.7328,325100.0
2010-01-27 09:30:00,32.41,32.41,32.02,32.19,104600.0,21.7462,21.7462,21.4845,21.5986,104600.0
2010-01-27 09:40:00,32.19,32.24,32.05,32.15,59900.0,21.5986,21.6321,21.5046,21.5717,59900.0
2010-01-27 09:50:00,32.16,32.18,31.96,32.04,88900.0,21.5785,21.5919,21.4443,21.4979,88900.0
2010-01-27 10:00:00,32.04,32.11,31.95,32.01,124800.0,21.4979,21.5449,21.4375,21.4778,124800.0
2010-01-27 10:10:00,32.01,32.01,31.78,31.82,179000.0,21.4778,21.4778,21.3235,21.3503,179000.0
2010-01-27 10:20:00,31.81,31.86,31.66,31.67,208300.0,21.3436,21.3772,21.243,21.2497,208300.0
2010-01-27 10:30:00,31.68,31.79,31.67,31.67,168000.0,21.2564,21.3302,21.2497,21.2497,168000.0
2010-01-27 10:40:00,31.67,31.73,31.64,31.69,105700.0,21.2497,21.2899,21.2295,21.2631,105700.0
2010-01-27 10:50:00,31.68,31.76,31.67,31.74,95900.0,21.2564,21.3101,21.2497,21.2966,95900.0
2010-01-27 11:00:00,31.74,31.77,31.69,31.71,52600.0,21.2966,21.3168,21.2631,21.2765,52600.0
2010-01-27 11:10:00,31.7,31.75,31.62,31.68,73900.0,21.2698,21.3034,21.2161,21.2564,73900.0
2010-01-27 11:20:00,31.68,31.72,31.62,31.71,118900.0,21.2564,21.2832,21.2161,21.2765,118900.0
2010-01-27 11:30:00,31.71,31.79,31.65,31.73,81200.0,21.2765,21.3302,21.2363,21.2899,81200.0
2010-01-27 11:40:00,31.72,31.76,31.72,31.75,71500.0,21.2832,21.3101,21.2832,21.3034,71500.0
2010-01-27 11:50:00,31.77,31.79,31.7,31.71,96300.0,21.3168,21.3302,21.2698,21.2765,96300.0
2010-01-27 12:00:00,31.72,31.77,31.69,31.75,123400.0,21.2832,21.3168,21.2631,21.3034,123400.0
2010-01-27 12:10:00,31.74,31.76,31.68,31.68,88300.0,21.2966,21.3101,21.2564,21.2564,88300.0
2010-01-27 12:20:00,31.68,31.74,31.67,31.7,176300.0,21.2564,21.2966,21.2497,21.2698,176300.0
2010-01-27 12:30:00,31.71,31.74,31.66,31.68,45500.0,21.2765,21.2966,21.243,21.2564,45500.0
2010-01-27 12:40:00,31.69,31.71,31.65,31.65,41900.0,21.2631,21.2765,21.2363,21.2363,41900.0
2010-01-27 12:50:00,31.65,31.68,31.6,31.63,83700.0,21.2363,21.2564,21.2027,21.2228,83700.0
2010-01-27 13:00:00,31.63,31.67,31.61,31.62,98000.0,21.2228,21.2497,21.2094,21.2161,98000.0
2010-01-27 13:10:00,31.62,31.67,31.58,31.58,313700.0,21.2161,21.2497,21.1893,21.1893,313700.0
2010-01-27 13:20:00,31.58,31.61,31.56,31.56,118100.0,21.1893,21.2094,21.1759,21.1759,118100.0
2010-01-27 13:30:00,31.56,31.57,31.53,31.55,63400.0,21.1759,21.1826,21.1557,21.1692,63400.0
2010-01-27 13:40:00,31.55,31.57,31.51,31.57,103800.0,21.1692,21.1826,21.1423,21.1826,103800.0
2010-01-27 13:50:00,31.57,31.57,31.49,31.51,119400.0,21.1826,21.1826,21.1289,21.1423,119400.0
2010-01-27 14:00:00,31.51,31.51,31.48,31.5,83900.0,21.1423,21.1423,21.1222,21.1356,83900.0
2010-01-27 14:10:00,31.5,31.51,31.32,31.46,212600.0,21.1356,21.1423,21.0148,21.1088,212600.0
2010-01-27 14:20:00,31.46,31.52,31.4,31.42,242700.0,21.1088,21.149,21.0685,21.0819,242700.0
2010-01-27 14:30:00,31.42,31.5,31.37,31.41,170300.0,21.0819,21.1356,21.0484,21.0752,170300.0
2010-01-27 14:40:00,31.41,31.56,31.41,31.46,288400.0,21.0752,21.1759,21.0752,21.1088,288400.0
2010-01-27 14:50:00,31.45,31.48,31.39,31.42,281900.0,21.1021,21.1222,21.0618,21.0819,281900.0
2010-01-27 15:00:00,31.43,31.49,31.4,31.42,167700.0,21.0886,21.1289,21.0685,21.0819,167700.0
2010-01-27 15:10:00,31.42,31.5,31.37,31.44,284800.0,21.0819,21.1356,21.0484,21.0954,284800.0
2010-01-27 15:20:00,31.45,31.5,31.41,31.48,312800.0,21.1021,21.1356,21.0752,21.1222,312800.0
2010-01-27 15:30:00,31.48,31.57,31.37,31.4,592300.0,21.1222,21.1826,21.0484,21.0685,592300.0
2010-01-27 15:40:00,31.41,31.46,31.3,31.31,562000.0,21.0752,21.1088,21.0014,21.0081,562000.0
2010-01-27 15:50:00,31.3,31.34,31.3,31.31,727100.0,21.0014,21.0283,21.0014,21.0081,727100.0
2010-01-28 09:30:00,33.0,33.2,32.5,32.79,804900.0,22.1421,22.2763,21.8066,22.0012,804900.0
2010-01-28 09:40:00,32.82,32.99,32.73,32.95,409900.0,22.0213,22.1354,21.9609,22.1085,409900.0
2010-01-28 09:50:00,32.95,33.44,32.9,33.44,505200.0,22.1085,22.4373,22.075,22.4373,505200.0
2010-01-28 10:00:00,33.43,33.52,33.22,33.22,531300.0,22.4306,22.491,22.2897,22.2897,531300.0
2010-01-28 10:10:00,33.23,33.41,33.21,33.31,269600.0,22.2964,22.4172,22.283,22.3501,269600.0
2010-01-28 10:20:00,33.31,33.4,33.1,33.18,352000.0,22.3501,22.4105,22.2092,22.2628,352000.0
2010-01-28 10:30:00,33.19,33.22,32.83,33.04,301600.0,22.2696,22.2897,22.028,22.1689,301600.0
2010-01-28 10:40:00,33.03,33.1,32.85,32.86,186900.0,22.1622,22.2092,22.0414,22.0481,186900.0
2010-01-28 10:50:00,32.86,33.0,32.86,32.98,141700.0,22.0481,22.1421,22.0481,22.1286,141700.0
2010-01-28 11:00:00,33.0,33.0,32.82,32.92,194500.0,22.1421,22.1421,22.0213,22.0884,194500.0
2010-01-28 11:10:00,32.92,33.0,32.87,32.95,190000.0,22.0884,22.1421,22.0548,22.1085,190000.0
2010-01-28 11:20:00,32.95,32.99,32.86,32.95,119200.0,22.1085,22.1354,22.0481,22.1085,119200.0
2010-01-28 11:30:00,32.94,32.98,32.63,32.86,290100.0,22.1018,22.1286,21.8938,22.0481,290100.0
2010-01-28 11:40:00,32.86,32.95,32.86,32.9,249900.0,22.0481,22.1085,22.0481,22.075,249900.0
2010-01-28 11:50:00,32.91,32.94,32.85,32.88,171100.0,22.0817,22.1018,22.0414,22.0616,171100.0
2010-01-28 12:00:00,32.88,32.93,32.85,32.88,212400.0,22.0616,22.0951,22.0414,22.0616,212400.0
2010-01-28 12:10:00,32.88,32.91,32.77,32.88,133200.0,22.0616,22.0817,21.9877,22.0616,133200.0
2010-01-28 12:20:00,32.88,32.89,32.84,32.89,85400.0,22.0616,22.0683,22.0347,22.0683,85400.0
2010-01-28 12:30:00,32.89,32.93,32.85,32.86,376800.0,22.0683,22.0951,22.0414,22.0481,376800.0
2010-01-28 12:40:00,32.86,32.93,32.86,32.91,173700.0,22.0481,22.0951,22.0481,22.0817,173700.0
2010-01-28 12:50:00,32.92,32.96,32.92,32.95,154400.0,22.0884,22.1152,22.0884,22.1085,154400.0
2010-01-28 13:00:00,32.95,33.0,32.9,32.93,110500.0,22.1085,22.1421,22.075,22.0951,110500.0
2010-01-28 13:10:00,32.94,33.0,32.9,33.0,120700.0,22.1018,22.1421,22.075,22.1421,120700.0
2010-01-28 13:20:00,33.0,33.01,32.95,33.0,90600.0,22.1421,22.1488,22.1085,22.1421,90600.0
2010-01-28 13:30:00,33.0,33.0,32.97,32.99,113700.0,22.1421,22.1421,22.1219,22.1354,113700.0
2010-01-28 13:40:00,33.0,33.13,32.99,33.05,314200.0,22.1421,22.2293,22.1354,22.1756,314200.0
2010-01-28 13:50:00,33.05,33.09,32.91,32.96,177300.0,22.1756,22.2025,22.0817,22.1152,177300.0
2010-01-28 14:00:00,32.96,33.02,32.93,33.0,272800.0,22.1152,22.1555,22.0951,22.1421,272800.0
2010-01-28 14:10:00,33.0,33.01,32.81,32.87,168600.0,22.1421,22.1488,22.0146,22.0548,168600.0
2010-01-28 14:20:00,32.88,32.93,32.87,32.88,235100.0,22.0616,22.0951,22.0548,22.0616,235100.0
2010-01-28 14:30:00,32.89,32.91,32.86,32.91,80100.0,22.0683,22.0817,22.0481,22.0817,80100.0
2010-01-28 14:40:00,32.91,32.98,32.9,32.98,108600.0,22.0817,22.1286,22.075,22.1286,108600.0
2010-01-28 14:50:00,32.98,33.01,32.96,32.99,106500.0,22.1286,22.1488,22.1152,22.1354,106500.0
2010-01-28 15:00:00,32.99,32.99,32.92,32.97,184300.0,22.1354,22.1354,22.0884,22.1219,184300.0
2010-01-28 15:10:00,32.97,33.0,32.9,32.9,191900.0,22.1219,22.1421,22.075,22.075,191900.0
2010-01-28 15:20:00,32.9,32.95,32.89,32.9,191600.0,22.075,22.1085,22.0683,22.075,191600.0
2010-01-28 15:30:00,32.9,32.95,32.89,32.95,244200.0,22.075,22.1085,22.0683,22.1085,244200.0
2010-01-28 15:40:00,32.95,33.0,32.94,32.99,464900.0,22.1085,22.1421,22.1018,22.1354,464900.0
2010-01-28 15:50:00,32.98,33.0,32.92,32.92,654600.0,22.1286,22.1421,22.0884,22.0884,654600.0
2010-01-29 09:30:00,33.71,33.8,33.41,33.47,284900.0,22.6185,22.6788,22.4172,22.4574,284900.0
2010-01-29 09:40:00,33.46,33.75,33.45,33.52,327300.0,22.4507,22.6453,22.444,22.491,327300.0
2010-01-29 09:50:00,33.53,33.56,33.33,33.42,148800.0,22.4977,22.5178,22.3635,22.4239,148800.0
2010-01-29 10:00:00,33.44,33.45,33.39,33.39,107700.0,22.4373,22.444,22.4037,22.4037,107700.0
2010-01-29 10:10:00,33.39,33.5,33.35,33.5,142300.0,22.4037,22.4776,22.3769,22.4776,142300.0
2010-01-29 10:20:00,33.5,33.58,33.45,33.53,160900.0,22.4776,22.5312,22.444,22.4977,160900.0
2010-01-29 10:30:00,33.53,33.64,33.52,33.63,114100.0,22.4977,22.5715,22.491,22.5648,114100.0
2010-01-29 10:40:00,33.63,33.64,33.55,33.56,93400.0,22.5648,22.5715,22.5111,22.5178,93400.0
2010-01-29 10:50:00,33.56,33.56,33.42,33.47,126400.0,22.5178,22.5178,22.4239,22.4574,126400.0
2010-01-29 11:00:00,33.46,33.47,33.35,33.37,129300.0,22.4507,22.4574,22.3769,22.3903,129300.0
2010-01-29 11:10:00,33.37,33.37,33.22,33.22,206700.0,22.3903,22.3903,22.2897,22.2897,206700.0
2010-01-29 11:20:00,33.23,33.31,33.19,33.26,130800.0,22.2964,22.3501,22.2696,22.3165,130800.0
2010-01-29 11:30:00,33.27,33.31,33.17,33.26,149400.0,22.3232,22.3501,22.2561,22.3165,149400.0
2010-01-29 11:40:00,33.27,33.28,33.19,33.26,79000.0,22.3232,22.3299,22.2696,22.3165,79000.0
2010-01-29 11:50:00,33.26,33.26,33.19,33.22,115800.0,22.3165,22.3165,22.2696,22.2897,115800.0
2010-01-29 12:00:00,33.21,33.34,33.19,33.32,172800.0,22.283,22.3702,22.2696,22.3568,172800.0
2010-01-29 12:10:00,33.32,33.35,33.27,33.35,76100.0,22.3568,22.3769,22.3232,22.3769,76100.0
2010-01-29 12:20:00,33.35,33.42,33.29,33.35,92000.0,22.3769,22.4239,22.3367,22.3769,92000.0
2010-01-29 12:30:00,33.34,33.37,33.27,33.28,66400.0,22.3702,22.3903,22.3232,22.3299,66400.0
2010-01-29 12:40:00,33.27,33.29,33.17,33.2,104500.0,22.3232,22.3367,22.2561,22.2763,104500.0
2010-01-29 12:50:00,33.19,33.36,33.19,33.33,89800.0,22.2696,22.3836,22.2696,22.3635,89800.0
2010-01-29 13:00:00,33.34,33.38,33.31,33.34,64100.0,22.3702,22.397,22.3501,22.3702,64100.0
2010-01-29 13:10:00,33.33,33.36,33.31,33.31,42500.0,22.3635,22.3836,22.3501,22.3501,42500.0
2010-01-29 13:20:00,33.32,33.34,33.29,33.3,31300.0,22.3568,22.3702,22.3367,22.3434,31300.0
2010-01-29 13:30:00,33.3,33.37,33.27,33.32,51700.0,22.3434,22.3903,22.3232,22.3568,51700.0
2010-01-29 13:40:00,33.32,33.33,33.22,33.28,77500.0,22.3568,22.3635,22.2897,22.3299,77500.0
2010-01-29 13:50:00,33.28,33.37,33.27,33.37,73800.0,22.3299,22.3903,22.3232,22.3903,73800.0
2010-01-29 14:00:00,33.37,33.42,33.35,33.39,50400.0,22.3903,22.4239,22.3769,22.4037,50400.0
2010-01-29 14:10:00,33.38,33.5,33.38,33.43,72100.0,22.397,22.4776,22.397,22.4306,72100.0
2010-01-29 14:20:00,33.44,33.44,33.38,33.38,63100.0,22.4373,22.4373,22.397,22.397,63100.0
2010-01-29 14:30:00,33.38,33.39,33.32,33.35,91400.0,22.397,22.4037,22.3568,22.3769,91400.0
2010-01-29 14:40:00,33.35,33.37,33.3,33.3,69800.0,22.3769,22.3903,22.3434,22.3434,69800.0
2010-01-29 14:50:00,33.3,33.37,33.28,33.37,101300.0,22.3434,22.3903,22.3299,22.3903,101300.0
2010-01-29 15:00:00,33.37,33.37,33.22,33.22,126900.0,22.3903,22.3903,22.2897,22.2897,126900.0
2010-01-29 15:10:00,33.22,33.27,33.15,33.26,141400.0,22.2897,22.3232,22.2427,22.3165,141400.0
2010-01-29 15:20:00,33.27,33.28,33.2,33.2,115800.0,22.3232,22.3299,22.2763,22.2763,115800.0
2010-01-29 15:30:00,33.2,33.21,33.08,33.11,243900.0,22.2763,22.283,22.1957,22.2159,243900.0
2010-01-29 15:40:00,33.11,33.14,33.03,33.05,356200.0,22.2159,22.236,22.1622,22.1756,356200.0
2010-01-29 15:50:00,33.05,33.14,33.03,33.07,511200.0,22.1756,22.236,22.1622,22.189,511200.0
2010-02-01 09:30:00,33.18,33.2,32.82,32.93,124300.0,22.2628,22.2763,22.0213,22.0951,124300.0
2010-02-01 09:40:00,32.93,33.0,32.84,32.92,104700.0,22.0951,22.1421,22.0347,22.0884,104700.0
2010-02-01 09:50:00,32.92,32.95,32.82,32.85,205700.0,22.0884,22.1085,22.0213,22.0414,205700.0
2010-02-01 10:00:00,32.84,32.93,32.79,32.91,166600.0,22.0347,22.0951,22.0012,22.0817,166600.0
2010-02-01 10:10:00,32.91,33.09,32.86,33.09,163100.0,22.0817,22.2025,22.0481,22.2025,163100.0
2010-02-01 10:20:00,33.09,33.11,33.04,33.09,64400.0,22.2025,22.2159,22.1689,22.2025,64400.0
2010-02-01 10:30:00,33.09,33.15,33.09,33.11,61500.0,22.2025,22.2427,22.2025,22.2159,61500.0
2010-02-01 10:40:00,33.11,33.21,33.09,33.18,97800.0,22.2159,22.283,22.2025,22.2628,97800.0
2010-02-01 10:50:00,33.18,33.26,33.18,33.23,126100.0,22.2628,22.3165,22.2628,22.2964,126100.0
2010-02-01 11:00:00,33.23,33.26,33.18,33.22,65000.0,22.2964,22.3165,22.2628,22.2897,65000.0
2010-02-01 11:10:00,33.22,33.23,33.15,33.22,54200.0,22.2897,22.2964,22.2427,22.2897,54200.0
2010-02-01 11:20:00,33.22,33.33,33.22,33.32,41300.0,22.2897,22.3635,22.2897,22.3568,41300.0
2010-02-01 11:30:00,33.32,33.33,33.25,33.29,30200.0,22.3568,22.3635,22.3098,22.3367,30200.0
2010-02-01 11:40:00,33.3,33.34,33.29,33.33,40100.0,22.3434,22.3702,22.3367,22.3635,40100.0
2010-02-01 11:50:00,33.33,33.35,33.24,33.25,89400.0,22.3635,22.3769,22.3031,22.3098,89400.0
2010-02-01 12:00:00,33.25,33.32,33.24,33.29,81100.0,22.3098,22.3568,22.3031,22.3367,81100.0
2010-02-01 12:10:00,33.3,33.42,33.28,33.42,75400.0,22.3434,22.4239,22.3299,22.4239,75400.0
2010-02-01 12:20:00,33.42,33.43,33.37,33.42,97000.0,22.4239,22.4306,22.3903,22.4239,97000.0
2010-02-01 12:30:00,33.41,33.43,33.37,33.39,77400.0,22.4172,22.4306,22.3903,22.4037,77400.0
2010-02-01 12:40:00,33.39,33.48,33.38,33.47,56500.0,22.4037,22.4641,22.397,22.4574,56500.0
2010-02-01 12:50:00,33.46,33.56,33.43,33.54,75500.0,22.4507,22.5178,22.4306,22.5044,75500.0
2010-02-01 13:00:00,33.53,33.54,33.44,33.5,438400.0,22.4977,22.5044,22.4373,22.4776,438400.0
2010-02-01 13:10:00,33.5,33.55,33.49,33.52,55300.0,22.4776,22.5111,22.4708,22.491,55300.0
2010-02-01 13:20:00,33.52,33.54,33.5,33.54,54400.0,22.491,22.5044,22.4776,22.5044,54400.0
2010-02-01 13:30:00,33.54,33.6,33.53,33.56,83300.0,22.5044,22.5447,22.4977,22.5178,83300.0
2010-02-01 13:40:00,33.56,33.57,33.52,33.55,63600.0,22.5178,22.5245,22.491,22.5111,63600.0
2010-02-01 13:50:00,33.55,33.59,33.54,33.56,82200.0,22.5111,22.5379,22.5044,22.5178,82200.0
2010-02-01 14:00:00,33.57,33.62,33.51,33.54,79600.0,22.5245,22.5581,22.4843,22.5044,79600.0
2010-02-01 14:10:00,33.54,33.56,33.52,33.56,70200.0,22.5044,22.5178,22.491,22.5178,70200.0
2010-02-01 14:20:00,33.56,33.61,33.54,33.59,75100.0,22.5178,22.5514,22.5044,22.5379,75100.0
2010-02-01 14:30:00,33.6,33.61,33.57,33.61,72200.0,22.5447,22.5514,22.5245,22.5514,72200.0
2010-02-01 14:40:00,33.61,33.66,33.6,33.6,81300.0,22.5514,22.5849,22.5447,22.5447,81300.0
2010-02-01 14:50:00,33.6,33.63,33.55,33.56,73100.0,22.5447,22.5648,22.5111,22.5178,73100.0
2010-02-01 15:00:00,33.56,33.59,33.5,33.52,124600.0,22.5178,22.5379,22.4776,22.491,124600.0
2010-02-01 15:10:00,33.52,33.6,33.52,33.6,96200.0,22.491,22.5447,22.491,22.5447,96200.0
2010-02-01 15:20:00,33.6,33.62,33.57,33.59,92900.0,22.5447,22.5581,22.5245,22.5379,92900.0
2010-02-01 15:30:00,33.59,33.62,33.55,33.6,124600.0,22.5379,22.5581,22.5111,22.5447,124600.0
2010-02-01 15:40:00,33.6,33.65,33.6,33.63,144900.0,22.5447,22.5782,22.5447,22.5648,144900.0
2010-02-01 15:50:00,33.63,33.65,33.63,33.63,285100.0,22.5648,22.5782,22.5648,22.5648,285100.0
2010-02-02 09:30:00,33.77,33.89,33.67,33.82,110200.0,22.6587,22.7392,22.5916,22.6923,110200.0
2010-02-02 09:40:00,33.82,33.94,33.76,33.89,114500.0,22.6923,22.7728,22.652,22.7392,114500.0
2010-02-02 09:50:00,33.9,33.96,33.83,33.86,91200.0,22.7459,22.7862,22.699,22.7191,91200.0
2010-02-02 10:00:00,33.87,33.96,33.82,33.9,139800.0,22.7258,22.7862,22.6923,22.7459,139800.0
2010-02-02 10:10:00,33.9,34.05,33.87,34.01,144300.0,22.7459,22.8466,22.7258,22.8198,144300.0
2010-02-02 10:20:00,34.02,34.1,33.98,34.03,159600.0,22.8265,22.8801,22.7996,22.8332,159600.0
2010-02-02 10:30:00,34.03,34.1,34.01,34.09,151300.0,22.8332,22.8801,22.8198,22.8734,151300.0
2010-02-02 10:40:00,34.09,34.19,34.09,34.18,94600.0,22.8734,22.9405,22.8734,22.9338,94600.0
2010-02-02 10:50:00,34.18,34.21,34.11,34.14,200800.0,22.9338,22.9539,22.8868,22.907,200800.0
2010-02-02 11:00:00,34.14,34.2,34.11,34.19,265000.0,22.907,22.9472,22.8868,22.9405,265000.0
2010-02-02 11:10:00,34.2,34.25,34.15,34.16,145100.0,22.9472,22.9808,22.9137,22.9204,145100.0
2010-02-02 11:20:00,34.15,34.21,34.12,34.18,88200.0,22.9137,22.9539,22.8936,22.9338,88200.0
2010-02-02 11:30:00,34.18,34.25,34.18,34.24,196300.0,22.9338,22.9808,22.9338,22.9741,196300.0
2010-02-02 11:40:00,34.23,34.35,34.23,34.35,149800.0,22.9674,23.0479,22.9674,23.0479,149800.0
2010-02-02 11:50:00,34.36,34.37,34.26,34.3,164500.0,23.0546,23.0613,22.9875,23.0143,164500.0
2010-02-02 12:00:00,34.3,34.36,34.27,34.27,131500.0,23.0143,23.0546,22.9942,22.9942,131500.0
2010-02-02 12:10:00,34.28,34.39,34.28,34.39,120500.0,23.0009,23.0747,23.0009,23.0747,120500.0
2010-02-02 12:20:00,34.39,34.42,34.36,34.37,71700.0,23.0747,23.0948,23.0546,23.0613,71700.0
2010-02-02 12:30:00,34.37,34.37,34.28,34.3,99000.0,23.0613,23.0613,23.0009,23.0143,99000.0
2010-02-02 12:40:00,34.29,34.29,34.15,34.16,80000.0,23.0076,23.0076,22.9137,22.9204,80000.0
2010-02-02 12:50:00,34.18,34.28,34.18,34.28,35600.0,22.9338,23.0009,22.9338,23.0009,35600.0
2010-02-02 13:00:00,34.28,34.28,34.14,34.16,73200.0,23.0009,23.0009,22.907,22.9204,73200.0
2010-02-02 13:10:00,34.16,34.22,34.14,34.22,46700.0,22.9204,22.9607,22.907,22.9607,46700.0
2010-02-02 13:20:00,34.21,34.22,34.18,34.2,125700.0,22.9539,22.9607,22.9338,22.9472,125700.0
2010-02-02 13:30:00,34.2,34.21,34.18,34.2,97300.0,22.9472,22.9539,22.9338,22.9472,97300.0
2010-02-02 13:40:00,34.19,34.23,34.19,34.22,108600.0,22.9405,22.9674,22.9405,22.9607,108600.0
2010-02-02 13:50:00,34.22,34.23,34.18,34.19,98700.0,22.9607,22.9674,22.9338,22.9405,98700.0
2010-02-02 14:00:00,34.19,34.2,34.13,34.19,63600.0,22.9405,22.9472,22.9003,22.9405,63600.0
2010-02-02 14:10:00,34.2,34.22,34.18,34.18,84000.0,22.9472,22.9607,22.9338,22.9338,84000.0
2010-02-02 14:20:00,34.19,34.25,34.18,34.23,38000.0,22.9405,22.9808,22.9338,22.9674,38000.0
2010-02-02 14:30:00,34.23,34.24,34.18,34.22,44000.0,22.9674,22.9741,22.9338,22.9607,44000.0
2010-02-02 14:40:00,34.22,34.22,34.17,34.17,99700.0,22.9607,22.9607,22.9271,22.9271,99700.0
2010-02-02 14:50:00,34.17,34.21,34.16,34.21,50200.0,22.9271,22.9539,22.9204,22.9539,50200.0
2010-02-02 15:00:00,34.21,34.24,34.19,34.22,100100.0,22.9539,22.9741,22.9405,22.9607,100100.0
2010-02-02 15:10:00,34.23,34.28,34.22,34.26,161000.0,22.9674,23.0009,22.9607,22.9875,161000.0
2010-02-02 15:20:00,34.26,34.28,34.18,34.22,125000.0,22.9875,23.0009,22.9338,22.9607,125000.0
2010-02-02 15:30:00,34.22,34.24,34.22,34.24,127800.0,22.9607,22.9741,22.9607,22.9741,127800.0
2010-02-02 15:40:00,34.24,34.3,34.22,34.27,212700.0,22.9741,23.0143,22.9607,22.9942,212700.0
2010-02-02 15:50:00,34.27,34.28,34.22,34.25,279500.0,22.9942,23.0009,22.9607,22.9808,279500.0
2010-02-03 09:30:00,34.17,34.19,33.72,33.76,174000.0,22.9271,22.9405,22.6252,22.652,174000.0
2010-02-03 09:40:00,33.76,33.86,33.68,33.81,107300.0,22.652,22.7191,22.5983,22.6856,107300.0
2010-02-03 09:50:00,33.81,33.87,33.74,33.76,57200.0,22.6856,22.7258,22.6386,22.652,57200.0
2010-02-03 10:00:00,33.76,33.82,33.73,33.76,64900.0,22.652,22.6923,22.6319,22.652,64900.0
2010-02-03 10:10:00,33.77,33.8,33.7,33.7,54700.0,22.6587,22.6788,22.6117,22.6117,54700.0
2010-02-03 10:20:00,33.7,33.72,33.6,33.62,60500.0,22.6117,22.6252,22.5447,22.5581,60500.0
2010-02-03 10:30:00,33.61,33.64,33.51,33.54,100900.0,22.5514,22.5715,22.4843,22.5044,100900.0
2010-02-03 10:40:00,33.54,33.61,33.5,33.59,90600.0,22.5044,22.5514,22.4776,22.5379,90600.0
2010-02-03 10:50:00,33.59,33.66,33.53,33.63,65600.0,22.5379,22.5849,22.4977,22.5648,65600.0
2010-02-03 11:00:00,33.63,33.66,33.58,33.64,69800.0,22.5648,22.5849,22.5312,22.5715,69800.0
2010-02-03 11:10:00,33.65,33.69,33.62,33.68,34600.0,22.5782,22.605,22.5581,22.5983,34600.0
2010-02-03 11:20:00,33.69,33.69,33.6,33.65,73300.0,22.605,22.605,22.5447,22.5782,73300.0
2010-02-03 11:30:00,33.65,33.66,33.56,33.59,66800.0,22.5782,22.5849,22.5178,22.5379,66800.0
2010-02-03 11:40:00,33.59,33.63,33.54,33.62,44300.0,22.5379,22.5648,22.5044,22.5581,44300.0
2010-02-03 11:50:00,33.62,33.65,33.56,33.62,60800.0,22.5581,22.5782,22.5178,22.5581,60800.0
2010-02-03 12:00:00,33.62,33.72,33.62,33.64,40500.0,22.5581,22.6252,22.5581,22.5715,40500.0
2010-02-03 12:10:00,33.65,33.68,33.6,33.61,50500.0,22.5782,22.5983,22.5447,22.5514,50500.0
2010-02-03 12:20:00,33.61,33.68,33.59,33.65,42700.0,22.5514,22.5983,22.5379,22.5782,42700.0
2010-02-03 12:30:00,33.65,33.71,33.64,33.7,44400.0,22.5782,22.6185,22.5715,22.6117,44400.0
2010-02-03 12:40:00,33.7,33.73,33.68,33.7,47700.0,22.6117,22.6319,22.5983,22.6117,47700.0
2010-02-03 12:50:00,33.7,33.79,33.7,33.78,37500.0,22.6117,22.6721,22.6117,22.6654,37500.0
2010-02-03 13:00:00,33.79,33.86,33.79,33.85,67900.0,22.6721,22.7191,22.6721,22.7124,67900.0
2010-02-03 13:10:00,33.85,33.86,33.78,33.78,31000.0,22.7124,22.7191,22.6654,22.6654,31000.0
2010-02-03 13:20:00,33.78,33.82,33.75,33.81,29400.0,22.6654,22.6923,22.6453,22.6856,29400.0
2010-02-03 13:30:00,33.8,33.83,33.78,33.78,42600.0,22.6788,22.699,22.6654,22.6654,42600.0
2010-02-03 13:40:00,33.79,33.82,33.76,33.76,36500.0,22.6721,22.6923,22.652,22.652,36500.0
2010-02-03 13:50:00,33.76,33.81,33.75,33.8,67500.0,22.652,22.6856,22.6453,22.6788,67500.0
2010-02-03 14:00:00,33.81,33.81,33.75,33.79,29800.0,22.6856,22.6856,22.6453,22.6721,29800.0
2010-02-03 14:10:00,33.8,33.8,33.76,33.77,26900.0,22.6788,22.6788,22.652,22.6587,26900.0
2010-02-03 14:20:00,33.77,33.79,33.74,33.74,44400.0,22.6587,22.6721,22.6386,22.6386,44400.0
2010-02-03 14:30:00,33.74,33.77,33.7,33.73,65800.0,22.6386,22.6587,22.6117,22.6319,65800.0
2010-02-03 14:40:00,33.72,33.73,33.71,33.73,61100.0,22.6252,22.6319,22.6185,22.6319,61100.0
2010-02-03 14:50:00,33.73,33.73,33.69,33.69,68500.0,22.6319,22.6319,22.605,22.605,68500.0
2010-02-03 15:00:00,33.7,33.77,33.69,33.73,100800.0,22.6117,22.6587,22.605,22.6319,100800.0
2010-02-03 15:10:00,33.73,33.77,33.69,33.71,87900.0,22.6319,22.6587,22.605,22.6185,87900.0
2010-02-03 15:20:00,33.7,33.71,33.66,33.69,84100.0,22.6117,22.6185,22.5849,22.605,84100.0
2010-02-03 15:30:00,33.69,33.72,33.68,33.71,103900.0,22.605,22.6252,22.5983,22.6185,103900.0
2010-02-03 15:40:00,33.71,33.78,33.68,33.71,326600.0,22.6185,22.6654,22.5983,22.6185,326600.0
2010-02-03 15:50:00,33.71,33.72,33.69,33.69,226800.0,22.6185,22.6252,22.605,22.605,226800.0
2010-02-04 09:30:00,33.69,33.69,33.25,33.38,84500.0,22.605,22.605,22.3098,22.397,84500.0
2010-02-04 09:40:00,33.4,33.44,33.25,33.3,152000.0,22.4105,22.4373,22.3098,22.3434,152000.0
2010-02-04 09:50:00,33.31,33.35,33.21,33.25,102400.0,22.3501,22.3769,22.283,22.3098,102400.0
2010-02-04 10:00:00,33.25,33.33,33.22,33.28,100700.0,22.3098,22.3635,22.2897,22.3299,100700.0
2010-02-04 10:10:00,33.27,33.27,33.12,33.12,261600.0,22.3232,22.3232,22.2226,22.2226,261600.0
2010-02-04 10:20:00,33.11,33.15,32.95,33.03,213800.0,22.2159,22.2427,22.1085,22.1622,213800.0
2010-02-04 10:30:00,33.03,33.12,33.0,33.05,135200.0,22.1622,22.2226,22.1421,22.1756,135200.0
2010-02-04 10:40:00,33.05,33.05,32.95,33.01,130100.0,22.1756,22.1756,22.1085,22.1488,130100.0
2010-02-04 10:50:00,33.01,33.01,32.92,32.94,130700.0,22.1488,22.1488,22.0884,22.1018,130700.0
2010-02-04 11:00:00,32.94,33.06,32.87,33.03,174300.0,22.1018,22.1823,22.0548,22.1622,174300.0
2010-02-04 11:10:00,33.04,33.07,32.97,33.0,162300.0,22.1689,22.189,22.1219,22.1421,162300.0
2010-02-04 11:20:00,33.0,33.04,32.94,33.02,123500.0,22.1421,22.1689,22.1018,22.1555,123500.0
2010-02-04 11:30:00,33.01,33.03,32.91,32.92,92600.0,22.1488,22.1622,22.0817,22.0884,92600.0
2010-02-04 11:40:00,32.94,32.97,32.84,32.97,157300.0,22.1018,22.1219,22.0347,22.1219,157300.0
2010-02-04 11:50:00,32.97,33.06,32.93,33.01,71200.0,22.1219,22.1823,22.0951,22.1488,71200.0
2010-02-04 12:00:00,33.01,33.1,33.01,33.02,90700.0,22.1488,22.2092,22.1488,22.1555,90700.0
2010-02-04 12:10:00,33.03,33.06,32.97,32.97,106900.0,22.1622,22.1823,22.1219,22.1219,106900.0
2010-02-04 12:20:00,32.96,33.06,32.96,33.01,60700.0,22.1152,22.1823,22.1152,22.1488,60700.0
2010-02-04 12:30:00,33.01,33.07,32.99,33.02,72300.0,22.1488,22.189,22.1354,22.1555,72300.0
2010-02-04 12:40:00,33.03,33.05,32.94,32.95,82100.0,22.1622,22.1756,22.1018,22.1085,82100.0
2010-02-04 12:50:00,32.94,33.06,32.92,33.05,64500.0,22.1018,22.1823,22.0884,22.1756,64500.0
2010-02-04 13:00:00,33.04,33.04,32.95,33.0,57100.0,22.1689,22.1689,22.1085,22.1421,57100.0
2010-02-04 13:10:00,33.0,33.01,32.94,33.0,97700.0,22.1421,22.1488,22.1018,22.1421,97700.0
2010-02-04 13:20:00,33.0,33.01,32.93,33.0,65900.0,22.1421,22.1488,22.0951,22.1421,65900.0
2010-02-04 13:30:00,33.0,33.02,32.95,32.95,73300.0,22.1421,22.1555,22.1085,22.1085,73300.0
2010-02-04 13:40:00,32.95,32.97,32.88,32.94,135400.0,22.1085,22.1219,22.0616,22.1018,135400.0
2010-02-04 13:50:00,32.94,33.0,32.92,32.94,82200.0,22.1018,22.1421,22.0884,22.1018,82200.0
2010-02-04 14:00:00,32.95,33.04,32.94,33.02,87800.0,22.1085,22.1689,22.1018,22.1555,87800.0
2010-02-04 14:10:00,33.02,33.03,32.94,32.99,171200.0,22.1555,22.1622,22.1018,22.1354,171200.0
2010-02-04 14:20:00,33.0,33.04,32.96,32.97,125600.0,22.1421,22.1689,22.1152,22.1219,125600.0
2010-02-04 14:30:00,32.96,33.04,32.96,33.01,65500.0,22.1152,22.1689,22.1152,22.1488,65500.0
2010-02-04 14:40:00,33.01,33.04,32.99,33.01,94000.0,22.1488,22.1689,22.1354,22.1488,94000.0
2010-02-04 14:50:00,33.01,33.03,32.95,32.98,69600.0,22.1488,22.1622,22.1085,22.1286,69600.0
2010-02-04 15:00:00,32.98,33.01,32.95,32.97,79100.0,22.1286,22.1488,22.1085,22.1219,79100.0
2010-02-04 15:10:00,32.97,32.97,32.81,32.82,114800.0,22.1219,22.1219,22.0146,22.0213,114800.0
2010-02-04 15:20:00,32.82,32.83,32.76,32.82,127600.0,22.0213,22.028,21.981,22.0213,127600.0
2010-02-04 15:30:00,32.81,32.81,32.68,32.69,203400.0,22.0146,22.0146,21.9274,21.9341,203400.0
2010-02-04 15:40:00,32.68,32.72,32.6,32.63,293500.0,21.9274,21.9542,21.8737,21.8938,293500.0
2010-02-04 15:50:00,32.63,32.68,32.55,32.58,403000.0,21.8938,21.9274,21.8401,21.8603,403000.0
2010-02-05 09:30:00,32.28,32.41,32.13,32.21,166700.0,21.659,21.7462,21.5583,21.612,166700.0
2010-02-05 09:40:00,32.2,32.24,32.1,32.11,108800.0,21.6053,21.6321,21.5382,21.5449,108800.0
2010-02-05 09:50:00,32.12,32.23,32.12,32.18,97700.0,21.5516,21.6254,21.5516,21.5919,97700.0
2010-02-05 10:00:00,32.17,32.3,32.17,32.24,87400.0,21.5852,21.6724,21.5852,21.6321,87400.0
2010-02-05 10:10:00,32.23,32.28,32.07,32.1,107800.0,21.6254,21.659,21.5181,21.5382,107800.0
2010-02-05 10:20:00,32.11,32.26,32.07,32.2,192600.0,21.5449,21.6455,21.5181,21.6053,192600.0
2010-02-05 10:30:00,32.21,32.25,32.16,32.17,93800.0,21.612,21.6388,21.5785,21.5852,93800.0
2010-02-05 10:40:00,32.19,32.29,32.16,32.2,57900.0,21.5986,21.6657,21.5785,21.6053,57900.0
2010-02-05 10:50:00,32.2,32.29,32.2,32.25,106200.0,21.6053,21.6657,21.6053,21.6388,106200.0
2010-02-05 11:00:00,32.25,32.31,32.21,32.31,70500.0,21.6388,21.6791,21.612,21.6791,70500.0
2010-02-05 11:10:00,32.3,32.39,32.25,32.39,58400.0,21.6724,21.7328,21.6388,21.7328,58400.0
2010-02-05 11:20:00,32.38,32.38,32.25,32.27,45100.0,21.7261,21.7261,21.6388,21.6523,45100.0
2010-02-05 11:30:00,32.26,32.28,32.21,32.23,103000.0,21.6455,21.659,21.612,21.6254,103000.0
2010-02-05 11:40:00,32.22,32.32,32.18,32.31,84800.0,21.6187,21.6858,21.5919,21.6791,84800.0
2010-02-05 11:50:00,32.31,32.34,32.27,32.27,28200.0,21.6791,21.6992,21.6523,21.6523,28200.0
2010-02-05 12:00:00,32.27,32.32,32.27,32.29,40300.0,21.6523,21.6858,21.6523,21.6657,40300.0
2010-02-05 12:10:00,32.29,32.34,32.24,32.33,39900.0,21.6657,21.6992,21.6321,21.6925,39900.0
2010-02-05 12:20:00,32.32,32.38,32.29,32.37,54900.0,21.6858,21.7261,21.6657,21.7194,54900.0
2010-02-05 12:30:00,32.37,32.41,32.3,32.35,126000.0,21.7194,21.7462,21.6724,21.7059,126000.0
2010-02-05 12:40:00,32.36,32.38,32.32,32.35,66300.0,21.7126,21.7261,21.6858,21.7059,66300.0
2010-02-05 12:50:00,32.35,32.36,32.27,32.36,25800.0,21.7059,21.7126,21.6523,21.7126,25800.0
2010-02-05 13:00:00,32.36,32.36,32.26,32.28,64900.0,21.7126,21.7126,21.6455,21.659,64900.0
2010-02-05 13:10:00,32.29,32.35,32.26,32.34,46000.0,21.6657,21.7059,21.6455,21.6992,46000.0
2010-02-05 13:20:00,32.34,32.35,32.17,32.22,115700.0,21.6992,21.7059,21.5852,21.6187,115700.0
2010-02-05 13:30:00,32.22,32.26,32.08,32.08,50600.0,21.6187,21.6455,21.5248,21.5248,50600.0
2010-02-05 13:40:00,32.07,32.09,31.98,32.02,59400.0,21.5181,21.5315,21.4577,21.4845,59400.0
2010-02-05 13:50:00,32.02,32.03,31.89,31.89,93600.0,21.4845,21.4912,21.3973,21.3973,93600.0
2010-02-05 14:00:00,31.9,31.96,31.9,31.94,113900.0,21.404,21.4443,21.404,21.4308,113900.0
2010-02-05 14:10:00,31.94,32.02,31.91,32.02,117600.0,21.4308,21.4845,21.4107,21.4845,117600.0
2010-02-05 14:20:00,32.03,32.04,31.97,32.0,96200.0,21.4912,21.4979,21.451,21.4711,96200.0
2010-02-05 14:30:00,32.01,32.08,31.97,32.07,215000.0,21.4778,21.5248,21.451,21.5181,215000.0
2010-02-05 14:40:00,32.07,32.1,32.04,32.09,142300.0,21.5181,21.5382,21.4979,21.5315,142300.0
2010-02-05 14:50:00,32.09,32.15,32.09,32.14,125800.0,21.5315,21.5717,21.5315,21.565,125800.0
2010-02-05 15:00:00,32.14,32.41,32.13,32.4,119300.0,21.565,21.7462,21.5583,21.7395,119300.0
2010-02-05 15:10:00,32.39,32.49,32.3,32.39,126200.0,21.7328,21.7999,21.6724,21.7328,126200.0
2010-02-05 15:20:00,32.39,32.43,32.31,32.38,82600.0,21.7328,21.7596,21.6791,21.7261,82600.0
2010-02-05 15:30:00,32.38,32.47,32.35,32.42,120300.0,21.7261,21.7865,21.7059,21.7529,120300.0
2010-02-05 15:40:00,32.43,32.46,32.32,32.33,202300.0,21.7596,21.7797,21.6858,21.6925,202300.0
2010-02-05 15:50:00,32.33,32.45,32.33,32.44,379500.0,21.6925,21.773,21.6925,21.7663,379500.0
2010-02-08 09:30:00,32.37,32.64,32.33,32.49,191200.0,21.7194,21.9005,21.6925,21.7999,191200.0
2010-02-08 09:40:00,32.48,32.54,32.33,32.42,72900.0,21.7932,21.8334,21.6925,21.7529,72900.0
2010-02-08 09:50:00,32.42,32.44,32.31,32.41,65900.0,21.7529,21.7663,21.6791,21.7462,65900.0
2010-02-08 10:00:00,32.42,32.44,32.26,32.36,111100.0,21.7529,21.7663,21.6455,21.7126,111100.0
2010-02-08 10:10:00,32.36,32.39,32.26,32.28,103100.0,21.7126,21.7328,21.6455,21.659,103100.0
2010-02-08 10:20:00,32.29,32.33,32.21,32.29,93900.0,21.6657,21.6925,21.612,21.6657,93900.0
2010-02-08 10:30:00,32.29,32.39,32.27,32.3,102200.0,21.6657,21.7328,21.6523,21.6724,102200.0
2010-02-08 10:40:00,32.32,32.46,32.32,32.44,46900.0,21.6858,21.7797,21.6858,21.7663,46900.0
2010-02-08 10:50:00,32.44,32.49,32.42,32.44,40800.0,21.7663,21.7999,21.7529,21.7663,40800.0
2010-02-08 11:00:00,32.44,32.48,32.4,32.44,64000.0,21.7663,21.7932,21.7395,21.7663,64000.0
2010-02-08 11:10:00,32.44,32.51,32.43,32.45,62600.0,21.7663,21.8133,21.7596,21.773,62600.0
2010-02-08 11:20:00,32.45,32.52,32.44,32.45,50100.0,21.773,21.82,21.7663,21.773,50100.0
2010-02-08 11:30:00,32.44,32.53,32.43,32.51,53300.0,21.7663,21.8267,21.7596,21.8133,53300.0
2010-02-08 11:40:00,32.51,32.58,32.51,32.56,61800.0,21.8133,21.8603,21.8133,21.8468,61800.0
2010-02-08 11:50:00,32.57,32.58,32.49,32.5,56800.0,21.8536,21.8603,21.7999,21.8066,56800.0
2010-02-08 12:00:00,32.5,32.5,32.42,32.47,42200.0,21.8066,21.8066,21.7529,21.7865,42200.0
2010-02-08 12:10:00,32.49,32.49,32.45,32.48,30400.0,21.7999,21.7999,21.773,21.7932,30400.0
2010-02-08 12:20:00,32.48,32.53,32.47,32.53,38700.0,21.7932,21.8267,21.7865,21.8267,38700.0
2010-02-08 12:30:00,32.53,32.58,32.51,32.56,119100.0,21.8267,21.8603,21.8133,21.8468,119100.0
2010-02-08 12:40:00,32.57,32.58,32.5,32.51,27900.0,21.8536,21.8603,21.8066,21.8133,27900.0
2010-02-08 12:50:00,32.51,32.57,32.51,32.56,21800.0,21.8133,21.8536,21.8133,21.8468,21800.0
2010-02-08 13:00:00,32.56,32.56,32.49,32.49,27900.0,21.8468,21.8468,21.7999,21.7999,27900.0
2010-02-08 13:10:00,32.49,32.51,32.45,32.5,40200.0,21.7999,21.8133,21.773,21.8066,40200.0
2010-02-08 13:20:00,32.51,32.53,32.49,32.52,26000.0,21.8133,21.8267,21.7999,21.82,26000.0
2010-02-08 13:30:00,32.53,32.53,32.49,32.53,38400.0,21.8267,21.8267,21.7999,21.8267,38400.0
2010-02-08 13:40:00,32.54,32.56,32.47,32.49,35000.0,21.8334,21.8468,21.7865,21.7999,35000.0
2010-02-08 13:50:00,32.48,32.49,32.45,32.47,39000.0,21.7932,21.7999,21.773,21.7865,39000.0
2010-02-08 14:00:00,32.47,32.48,32.46,32.46,44800.0,21.7865,21.7932,21.7797,21.7797,44800.0
2010-02-08 14:10:00,32.46,32.49,32.45,32.47,27500.0,21.7797,21.7999,21.773,21.7865,27500.0
2010-02-08 14:20:00,32.47,32.48,32.44,32.44,33100.0,21.7865,21.7932,21.7663,21.7663,33100.0
2010-02-08 14:30:00,32.44,32.46,32.38,32.38,44900.0,21.7663,21.7797,21.7261,21.7261,44900.0
2010-02-08 14:40:00,32.38,32.46,32.38,32.44,42400.0,21.7261,21.7797,21.7261,21.7663,42400.0
2010-02-08 14:50:00,32.44,32.48,32.39,32.41,69400.0,21.7663,21.7932,21.7328,21.7462,69400.0
2010-02-08 15:00:00,32.41,32.46,32.37,32.46,92700.0,21.7462,21.7797,21.7194,21.7797,92700.0
2010-02-08 15:10:00,32.46,32.46,32.38,32.39,93000.0,21.7797,21.7797,21.7261,21.7328,93000.0
2010-02-08 15:20:00,32.4,32.41,32.34,32.37,103500.0,21.7395,21.7462,21.6992,21.7194,103500.0
2010-02-08 15:30:00,32.37,32.46,32.37,32.41,60200.0,21.7194,21.7797,21.7194,21.7462,60200.0
2010-02-08 15:40:00,32.41,32.46,32.35,32.36,109000.0,21.7462,21.7797,21.7059,21.7126,109000.0
2010-02-08 15:50:00,32.37,32.37,32.25,32.28,174900.0,21.7194,21.7194,21.6388,21.659,174900.0
2010-02-09 09:30:00,32.49,32.7,32.4,32.67,78600.0,21.7999,21.9408,21.7395,21.9206,78600.0
2010-02-09 09:40:00,32.68,32.69,32.58,32.59,34900.0,21.9274,21.9341,21.8603,21.867,34900.0
2010-02-09 09:50:00,32.61,32.63,32.5,32.51,69800.0,21.8804,21.8938,21.8066,21.8133,69800.0
2010-02-09 10:00:00,32.52,32.54,32.46,32.5,58100.0,21.82,21.8334,21.7797,21.8066,58100.0
2010-02-09 10:10:00,32.49,32.61,32.49,32.6,68300.0,21.7999,21.8804,21.7999,21.8737,68300.0
2010-02-09 10:20:00,32.6,32.62,32.55,32.57,32200.0,21.8737,21.8871,21.8401,21.8536,32200.0
2010-02-09 10:30:00,32.56,32.59,32.46,32.49,53000.0,21.8468,21.867,21.7797,21.7999,53000.0
2010-02-09 10:40:00,32.5,32.56,32.48,32.53,57100.0,21.8066,21.8468,21.7932,21.8267,57100.0
2010-02-09 10:50:00,32.53,32.56,32.47,32.49,38400.0,21.8267,21.8468,21.7865,21.7999,38400.0
2010-02-09 11:00:00,32.49,32.49,32.37,32.39,38800.0,21.7999,21.7999,21.7194,21.7328,38800.0
2010-02-09 11:10:00,32.39,32.43,32.37,32.42,25100.0,21.7328,21.7596,21.7194,21.7529,25100.0
2010-02-09 11:20:00,32.42,32.44,32.36,32.41,40400.0,21.7529,21.7663,21.7126,21.7462,40400.0
2010-02-09 11:30:00,32.41,32.66,32.38,32.61,79600.0,21.7462,21.9139,21.7261,21.8804,79600.0
2010-02-09 11:40:00,32.61,32.63,32.55,32.61,70700.0,21.8804,21.8938,21.8401,21.8804,70700.0
2010-02-09 11:50:00,32.62,32.7,32.6,32.62,91800.0,21.8871,21.9408,21.8737,21.8871,91800.0
2010-02-09 12:00:00,32.63,32.77,32.63,32.77,71700.0,21.8938,21.9877,21.8938,21.9877,71700.0
2010-02-09 12:10:00,32.77,32.92,32.77,32.9,89300.0,21.9877,22.0884,21.9877,22.075,89300.0
2010-02-09 12:20:00,32.9,32.92,32.87,32.92,36500.0,22.075,22.0884,22.0548,22.0884,36500.0
2010-02-09 12:30:00,32.92,32.93,32.89,32.9,30900.0,22.0884,22.0951,22.0683,22.075,30900.0
2010-02-09 12:40:00,32.9,32.9,32.66,32.68,121300.0,22.075,22.075,21.9139,21.9274,121300.0
2010-02-09 12:50:00,32.67,32.71,32.61,32.66,21100.0,21.9206,21.9475,21.8804,21.9139,21100.0
2010-02-09 13:00:00,32.67,32.76,32.65,32.7,41000.0,21.9206,21.981,21.9072,21.9408,41000.0
2010-02-09 13:10:00,32.7,32.71,32.66,32.68,12500.0,21.9408,21.9475,21.9139,21.9274,12500.0
2010-02-09 13:20:00,32.68,32.72,32.66,32.69,18000.0,21.9274,21.9542,21.9139,21.9341,18000.0
2010-02-09 13:30:00,32.7,32.72,32.66,32.71,26800.0,21.9408,21.9542,21.9139,21.9475,26800.0
2010-02-09 13:40:00,32.7,32.72,32.65,32.69,33800.0,21.9408,21.9542,21.9072,21.9341,33800.0
2010-02-09 13:50:00,32.68,32.7,32.63,32.64,27900.0,21.9274,21.9408,21.8938,21.9005,27900.0
2010-02-09 14:00:00,32.65,32.7,32.62,32.7,73100.0,21.9072,21.9408,21.8871,21.9408,73100.0
2010-02-09 14:10:00,32.7,32.7,32.69,32.69,30700.0,21.9408,21.9408,21.9341,21.9341,30700.0
2010-02-09 14:20:00,32.69,32.72,32.69,32.71,40900.0,21.9341,21.9542,21.9341,21.9475,40900.0
2010-02-09 14:30:00,32.71,32.72,32.65,32.65,29800.0,21.9475,21.9542,21.9072,21.9072,29800.0
2010-02-09 14:40:00,32.65,32.69,32.59,32.63,51100.0,21.9072,21.9341,21.867,21.8938,51100.0
2010-02-09 14:50:00,32.63,32.63,32.58,32.59,41200.0,21.8938,21.8938,21.8603,21.867,41200.0
2010-02-09 15:00:00,32.58,32.68,32.58,32.67,75900.0,21.8603,21.9274,21.8603,21.9206,75900.0
2010-02-09 15:10:00,32.67,32.76,32.66,32.73,182300.0,21.9206,21.981,21.9139,21.9609,182300.0
2010-02-09 15:20:00,32.74,32.79,32.72,32.77,109100.0,21.9676,22.0012,21.9542,21.9877,109100.0
2010-02-09 15:30:00,32.77,32.77,32.72,32.73,73500.0,21.9877,21.9877,21.9542,21.9609,73500.0
2010-02-09 15:40:00,32.72,32.75,32.66,32.68,89200.0,21.9542,21.9743,21.9139,21.9274,89200.0
2010-02-09 15:50:00,32.68,32.69,32.57,32.65,137900.0,21.9274,21.9341,21.8536,21.9072,137900.0
2010-02-10 09:30:00,32.54,32.59,32.34,32.34,104100.0,21.8334,21.867,21.6992,21.6992,104100.0
2010-02-10 09:40:00,32.34,32.39,32.3,32.39,39400.0,21.6992,21.7328,21.6724,21.7328,39400.0
2010-02-10 09:50:00,32.39,32.39,32.32,32.35,37200.0,21.7328,21.7328,21.6858,21.7059,37200.0
2010-02-10 10:00:00,32.34,32.35,32.16,32.18,58200.0,21.6992,21.7059,21.5785,21.5919,58200.0
2010-02-10 10:10:00,32.18,32.18,32.03,32.07,63900.0,21.5919,21.5919,21.4912,21.5181,63900.0
2010-02-10 10:20:00,32.07,32.12,32.02,32.08,48700.0,21.5181,21.5516,21.4845,21.5248,48700.0
2010-02-10 10:30:00,32.07,32.12,32.02,32.11,41600.0,21.5181,21.5516,21.4845,21.5449,41600.0
2010-02-10 10:40:00,32.12,32.16,32.07,32.09,33600.0,21.5516,21.5785,21.5181,21.5315,33600.0
2010-02-10 10:50:00,32.09,32.24,32.08,32.21,62300.0,21.5315,21.6321,21.5248,21.612,62300.0
2010-02-10 11:00:00,32.21,32.24,32.15,32.24,46200.0,21.612,21.6321,21.5717,21.6321,46200.0
2010-02-10 11:10:00,32.24,32.25,32.17,32.18,105400.0,21.6321,21.6388,21.5852,21.5919,105400.0
2010-02-10 11:20:00,32.18,32.3,32.18,32.26,84100.0,21.5919,21.6724,21.5919,21.6455,84100.0
2010-02-10 11:30:00,32.26,32.31,32.24,32.25,50000.0,21.6455,21.6791,21.6321,21.6388,50000.0
2010-02-10 11:40:00,32.26,32.28,32.24,32.26,37400.0,21.6455,21.659,21.6321,21.6455,37400.0
2010-02-10 11:50:00,32.27,32.32,32.25,32.27,64200.0,21.6523,21.6858,21.6388,21.6523,64200.0
2010-02-10 12:00:00,32.27,32.4,32.26,32.4,39400.0,21.6523,21.7395,21.6455,21.7395,39400.0
2010-02-10 12:10:00,32.4,32.44,32.39,32.44,26300.0,21.7395,21.7663,21.7328,21.7663,26300.0
2010-02-10 12:20:00,32.43,32.48,32.4,32.47,147300.0,21.7596,21.7932,21.7395,21.7865,147300.0
2010-02-10 12:30:00,32.47,32.54,32.45,32.48,31500.0,21.7865,21.8334,21.773,21.7932,31500.0
2010-02-10 12:40:00,32.48,32.52,32.44,32.46,12000.0,21.7932,21.82,21.7663,21.7797,12000.0
2010-02-10 12:50:00,32.46,32.46,32.42,32.43,15300.0,21.7797,21.7797,21.7529,21.7596,15300.0
2010-02-10 13:00:00,32.43,32.45,32.4,32.43,34400.0,21.7596,21.773,21.7395,21.7596,34400.0
2010-02-10 13:10:00,32.42,32.47,32.4,32.42,30200.0,21.7529,21.7865,21.7395,21.7529,30200.0
2010-02-10 13:20:00,32.42,32.46,32.38,32.45,25800.0,21.7529,21.7797,21.7261,21.773,25800.0
2010-02-10 13:30:00,32.44,32.45,32.42,32.42,26000.0,21.7663,21.773,21.7529,21.7529,26000.0
2010-02-10 13:40:00,32.42,32.43,32.39,32.41,42000.0,21.7529,21.7596,21.7328,21.7462,42000.0
2010-02-10 13:50:00,32.41,32.42,32.38,32.38,46600.0,21.7462,21.7529,21.7261,21.7261,46600.0
2010-02-10 14:00:00,32.38,32.41,32.37,32.4,69900.0,21.7261,21.7462,21.7194,21.7395,69900.0
2010-02-10 14:10:00,32.4,32.4,32.33,32.35,42700.0,21.7395,21.7395,21.6925,21.7059,42700.0
2010-02-10 14:20:00,32.35,32.37,32.3,32.31,52900.0,21.7059,21.7194,21.6724,21.6791,52900.0
2010-02-10 14:30:00,32.31,32.31,32.24,32.25,50200.0,21.6791,21.6791,21.6321,21.6388,50200.0
2010-02-10 14:40:00,32.25,32.27,32.24,32.26,48300.0,21.6388,21.6523,21.6321,21.6455,48300.0
2010-02-10 14:50:00,32.25,32.31,32.22,32.27,74100.0,21.6388,21.6791,21.6187,21.6523,74100.0
2010-02-10 15:00:00,32.26,32.38,32.26,32.38,87100.0,21.6455,21.7261,21.6455,21.7261,87100.0
2010-02-10 15:10:00,32.38,32.4,32.33,32.33,69000.0,21.7261,21.7395,21.6925,21.6925,69000.0
2010-02-10 15:20:00,32.34,32.35,32.31,32.34,78400.0,21.6992,21.7059,21.6791,21.6992,78400.0
2010-02-10 15:30:00,32.35,32.35,32.21,32.21,134000.0,21.7059,21.7059,21.612,21.612,134000.0
2010-02-10 15:40:00,32.2,32.22,32.17,32.19,184400.0,21.6053,21.6187,21.5852,21.5986,184400.0
2010-02-10 15:50:00,32.18,32.19,32.15,32.16,273900.0,21.5919,21.5986,21.5717,21.5785,273900.0
2010-02-11 09:30:00,33.08,33.09,32.7,32.77,134900.0,22.1957,22.2025,21.9408,21.9877,134900.0
2010-02-11 09:40:00,32.76,32.76,32.55,32.59,109400.0,21.981,21.981,21.8401,21.867,109400.0
2010-02-11 09:50:00,32.59,32.77,32.59,32.76,85900.0,21.867,21.9877,21.867,21.981,85900.0
2010-02-11 10:00:00,32.75,32.81,32.7,32.78,81500.0,21.9743,22.0146,21.9408,21.9945,81500.0
2010-02-11 10:10:00,32.77,32.9,32.77,32.8,70200.0,21.9877,22.075,21.9877,22.0079,70200.0
2010-02-11 10:20:00,32.79,32.84,32.77,32.81,77900.0,22.0012,22.0347,21.9877,22.0146,77900.0
2010-02-11 10:30:00,32.81,32.81,32.72,32.79,64900.0,22.0146,22.0146,21.9542,22.0012,64900.0
2010-02-11 10:40:00,32.79,32.82,32.75,32.77,64400.0,22.0012,22.0213,21.9743,21.9877,64400.0
2010-02-11 10:50:00,32.78,32.82,32.73,32.78,92300.0,21.9945,22.0213,21.9609,21.9945,92300.0
2010-02-11 11:00:00,32.78,32.83,32.76,32.79,72800.0,21.9945,22.028,21.981,22.0012,72800.0
2010-02-11 11:10:00,32.79,32.89,32.79,32.84,76200.0,22.0012,22.0683,22.0012,22.0347,76200.0
2010-02-11 11:20:00,32.85,32.96,32.84,32.95,92900.0,22.0414,22.1152,22.0347,22.1085,92900.0
2010-02-11 11:30:00,32.96,33.01,32.95,33.0,78000.0,22.1152,22.1488,22.1085,22.1421,78000.0
2010-02-11 11:40:00,32.99,33.16,32.97,33.15,168300.0,22.1354,22.2494,22.1219,22.2427,168300.0
2010-02-11 11:50:00,33.15,33.2,33.08,33.09,96600.0,22.2427,22.2763,22.1957,22.2025,96600.0
2010-02-11 12:00:00,33.09,33.19,33.05,33.19,137700.0,22.2025,22.2696,22.1756,22.2696,137700.0
2010-02-11 12:10:00,33.19,33.24,33.16,33.19,55200.0,22.2696,22.3031,22.2494,22.2696,55200.0
2010-02-11 12:20:00,33.19,33.28,33.02,33.26,83000.0,22.2696,22.3299,22.1555,22.3165,83000.0
2010-02-11 12:30:00,33.25,33.26,33.22,33.24,32800.0,22.3098,22.3165,22.2897,22.3031,32800.0
2010-02-11 12:40:00,33.23,33.26,33.22,33.23,39700.0,22.2964,22.3165,22.2897,22.2964,39700.0
2010-02-11 12:50:00,33.23,33.25,33.2,33.24,54000.0,22.2964,22.3098,22.2763,22.3031,54000.0
2010-02-11 13:00:00,33.24,33.24,33.22,33.22,36400.0,22.3031,22.3031,22.2897,22.2897,36400.0
2010-02-11 13:10:00,33.23,33.29,33.22,33.28,69600.0,22.2964,22.3367,22.2897,22.3299,69600.0
2010-02-11 13:20:00,33.27,33.32,33.26,33.26,124800.0,22.3232,22.3568,22.3165,22.3165,124800.0
2010-02-11 13:30:00,33.27,33.35,33.26,33.33,80300.0,22.3232,22.3769,22.3165,22.3635,80300.0
2010-02-11 13:40:00,33.34,33.36,33.33,33.34,54800.0,22.3702,22.3836,22.3635,22.3702,54800.0
2010-02-11 13:50:00,33.34,33.34,33.29,33.29,69400.0,22.3702,22.3702,22.3367,22.3367,69400.0
2010-02-11 14:00:00,33.29,33.3,33.27,33.27,117800.0,22.3367,22.3434,22.3232,22.3232,117800.0
2010-02-11 14:10:00,33.27,33.3,33.22,33.23,131800.0,22.3232,22.3434,22.2897,22.2964,131800.0
2010-02-11 14:20:00,33.24,33.27,33.23,33.26,55800.0,22.3031,22.3232,22.2964,22.3165,55800.0
2010-02-11 14:30:00,33.26,33.26,33.19,33.19,54000.0,22.3165,22.3165,22.2696,22.2696,54000.0
2010-02-11 14:40:00,33.19,33.27,33.19,33.23,150600.0,22.2696,22.3232,22.2696,22.2964,150600.0
2010-02-11 14:50:00,33.23,33.25,33.18,33.19,95900.0,22.2964,22.3098,22.2628,22.2696,95900.0
2010-02-11 15:00:00,33.19,33.25,33.19,33.22,160500.0,22.2696,22.3098,22.2696,22.2897,160500.0
2010-02-11 15:10:00,33.23,33.27,33.22,33.27,52000.0,22.2964,22.3232,22.2897,22.3232,52000.0
2010-02-11 15:20:00,33.27,33.27,33.23,33.24,105400.0,22.3232,22.3232,22.2964,22.3031,105400.0
2010-02-11 15:30:00,33.23,33.27,33.21,33.27,150600.0,22.2964,22.3232,22.283,22.3232,150600.0
2010-02-11 15:40:00,33.26,33.27,33.21,33.21,345000.0,22.3165,22.3232,22.283,22.283,345000.0
2010-02-11 15:50:00,33.22,33.27,33.21,33.27,402800.0,22.2897,22.3232,22.283,22.3232,402800.0
2010-02-12 09:30:00,33.06,33.09,32.81,32.81,54500.0,22.1823,22.2025,22.0146,22.0146,54500.0
2010-02-12 09:40:00,32.82,32.85,32.7,32.79,61700.0,22.0213,22.0414,21.9408,22.0012,61700.0
2010-02-12 09:50:00,32.8,33.0,32.78,32.99,68500.0,22.0079,22.1421,21.9945,22.1354,68500.0
2010-02-12 10:00:00,32.99,33.01,32.86,33.0,80100.0,22.1354,22.1488,22.0481,22.1421,80100.0
2010-02-12 10:10:00,33.0,33.12,33.0,33.03,73700.0,22.1421,22.2226,22.1421,22.1622,73700.0
2010-02-12 10:20:00,33.03,33.04,32.98,33.01,79800.0,22.1622,22.1689,22.1286,22.1488,79800.0
2010-02-12 10:30:00,33.02,33.07,32.94,32.95,86500.0,22.1555,22.189,22.1018,22.1085,86500.0
2010-02-12 10:40:00,32.96,33.04,32.95,33.04,46800.0,22.1152,22.1689,22.1085,22.1689,46800.0
2010-02-12 10:50:00,33.04,33.14,33.02,33.12,120000.0,22.1689,22.236,22.1555,22.2226,120000.0
2010-02-12 11:00:00,33.11,33.13,33.08,33.11,137800.0,22.2159,22.2293,22.1957,22.2159,137800.0
2010-02-12 11:10:00,33.11,33.14,33.08,33.11,66200.0,22.2159,22.236,22.1957,22.2159,66200.0
2010-02-12 11:20:00,33.12,33.23,33.11,33.19,110400.0,22.2226,22.2964,22.2159,22.2696,110400.0
2010-02-12 11:30:00,33.19,33.21,33.14,33.19,78300.0,22.2696,22.283,22.236,22.2696,78300.0
2010-02-12 11:40:00,33.19,33.23,33.18,33.21,60900.0,22.2696,22.2964,22.2628,22.283,60900.0
2010-02-12 11:50:00,33.21,33.22,33.18,33.19,59000.0,22.283,22.2897,22.2628,22.2696,59000.0
2010-02-12 12:00:00,33.2,33.29,33.19,33.25,120200.0,22.2763,22.3367,22.2696,22.3098,120200.0
2010-02-12 12:10:00,33.25,33.4,33.22,33.37,122900.0,22.3098,22.4105,22.2897,22.3903,122900.0
2010-02-12 12:20:00,33.37,33.44,33.36,33.44,69000.0,22.3903,22.4373,22.3836,22.4373,69000.0
2010-02-12 12:30:00,33.43,33.44,33.37,33.4,61500.0,22.4306,22.4373,22.3903,22.4105,61500.0
2010-02-12 12:40:00,33.4,33.46,33.39,33.41,33800.0,22.4105,22.4507,22.4037,22.4172,33800.0
2010-02-12 12:50:00,33.41,33.43,33.37,33.4,32800.0,22.4172,22.4306,22.3903,22.4105,32800.0
2010-02-12 13:00:00,33.4,33.41,33.38,33.39,26300.0,22.4105,22.4172,22.397,22.4037,26300.0
2010-02-12 13:10:00,33.39,33.39,33.22,33.25,88700.0,22.4037,22.4037,22.2897,22.3098,88700.0
2010-02-12 13:20:00,33.24,33.28,33.12,33.14,162400.0,22.3031,22.3299,22.2226,22.236,162400.0
2010-02-12 13:30:00,33.13,33.13,33.02,33.11,117300.0,22.2293,22.2293,22.1555,22.2159,117300.0
2010-02-12 13:40:00,33.11,33.23,33.07,33.21,117600.0,22.2159,22.2964,22.189,22.283,117600.0
2010-02-12 13:50:00,33.21,33.26,33.17,33.18,38400.0,22.283,22.3165,22.2561,22.2628,38400.0
2010-02-12 14:00:00,33.17,33.25,33.16,33.25,32200.0,22.2561,22.3098,22.2494,22.3098,32200.0
2010-02-12 14:10:00,33.25,33.36,33.25,33.36,38900.0,22.3098,22.3836,22.3098,22.3836,38900.0
2010-02-12 14:20:00,33.36,33.45,33.36,33.42,57000.0,22.3836,22.444,22.3836,22.4239,57000.0
2010-02-12 14:30:00,33.43,33.44,33.38,33.4,36000.0,22.4306,22.4373,22.397,22.4105,36000.0
2010-02-12 14:40:00,33.39,33.4,33.34,33.34,38500.0,22.4037,22.4105,22.3702,22.3702,38500.0
2010-02-12 14:50:00,33.34,33.39,33.3,33.35,81900.0,22.3702,22.4037,22.3434,22.3769,81900.0
2010-02-12 15:00:00,33.34,33.35,33.25,33.35,77600.0,22.3702,22.3769,22.3098,22.3769,77600.0
2010-02-12 15:10:00,33.35,33.36,33.27,33.29,66400.0,22.3769,22.3836,22.3232,22.3367,66400.0
2010-02-12 15:20:00,33.28,33.34,33.28,33.29,57900.0,22.3299,22.3702,22.3299,22.3367,57900.0
2010-02-12 15:30:00,33.28,33.29,33.22,33.25,93800.0,22.3299,22.3367,22.2897,22.3098,93800.0
2010-02-12 15:40:00,33.25,33.33,33.24,33.33,131500.0,22.3098,22.3635,22.3031,22.3635,131500.0
2010-02-12 15:50:00,33.33,33.4,33.32,33.4,304000.0,22.3635,22.4105,22.3568,22.4105,304000.0
2010-02-16 09:30:00,33.61,33.67,33.5,33.58,55800.0,22.5514,22.5916,22.4776,22.5312,55800.0
2010-02-16 09:40:00,33.58,33.61,33.48,33.48,70400.0,22.5312,22.5514,22.4641,22.4641,70400.0
2010-02-16 09:50:00,33.49,33.52,33.37,33.43,147900.0,22.4708,22.491,22.3903,22.4306,147900.0
2010-02-16 10:00:00,33.44,33.47,33.31,33.33,54700.0,22.4373,22.4574,22.3501,22.3635,54700.0
2010-02-16 10:10:00,33.34,33.45,33.34,33.41,31300.0,22.3702,22.444,22.3702,22.4172,31300.0
2010-02-16 10:20:00,33.41,33.43,33.35,33.39,55100.0,22.4172,22.4306,22.3769,22.4037,55100.0
2010-02-16 10:30:00,33.4,33.46,33.35,33.45,55700.0,22.4105,22.4507,22.3769,22.444,55700.0
2010-02-16 10:40:00,33.46,33.49,33.42,33.48,72100.0,22.4507,22.4708,22.4239,22.4641,72100.0
2010-02-16 10:50:00,33.48,33.49,33.43,33.43,68800.0,22.4641,22.4708,22.4306,22.4306,68800.0
2010-02-16 11:00:00,33.43,33.46,33.39,33.42,78900.0,22.4306,22.4507,22.4037,22.4239,78900.0
2010-02-16 11:10:00,33.42,33.44,33.37,33.4,42100.0,22.4239,22.4373,22.3903,22.4105,42100.0
2010-02-16 11:20:00,33.39,33.44,33.39,33.41,91000.0,22.4037,22.4373,22.4037,22.4172,91000.0
2010-02-16 11:30:00,33.42,33.43,33.38,33.39,61500.0,22.4239,22.4306,22.397,22.4037,61500.0
2010-02-16 11:40:00,33.39,33.46,33.38,33.42,70400.0,22.4037,22.4507,22.397,22.4239,70400.0
2010-02-16 11:50:00,33.43,33.45,33.41,33.44,27300.0,22.4306,22.444,22.4172,22.4373,27300.0
2010-02-16 12:00:00,33.44,33.45,33.34,33.35,116400.0,22.4373,22.444,22.3702,22.3769,116400.0
2010-02-16 12:10:00,33.34,33.35,33.32,33.34,34200.0,22.3702,22.3769,22.3568,22.3702,34200.0
2010-02-16 12:20:00,33.34,33.35,33.33,33.34,34400.0,22.3702,22.3769,22.3635,22.3702,34400.0
2010-02-16 12:30:00,33.35,33.35,33.32,33.34,32300.0,22.3769,22.3769,22.3568,22.3702,32300.0
2010-02-16 12:40:00,33.34,33.35,33.31,33.32,30800.0,22.3702,22.3769,22.3501,22.3568,30800.0
2010-02-16 12:50:00,33.32,33.35,33.31,33.32,32600.0,22.3568,22.3769,22.3501,22.3568,32600.0
2010-02-16 13:00:00,33.32,33.34,33.28,33.29,42100.0,22.3568,22.3702,22.3299,22.3367,42100.0
2010-02-16 13:10:00,33.28,33.32,33.28,33.3,53400.0,22.3299,22.3568,22.3299,22.3434,53400.0
2010-02-16 13:20:00,33.29,33.31,33.27,33.29,64200.0,22.3367,22.3501,22.3232,22.3367,64200.0
2010-02-16 13:30:00,33.29,33.31,33.22,33.22,73600.0,22.3367,22.3501,22.2897,22.2897,73600.0
2010-02-16 13:40:00,33.22,33.27,33.22,33.27,24500.0,22.2897,22.3232,22.2897,22.3232,24500.0
2010-02-16 13:50:00,33.26,33.29,33.26,33.27,15400.0,22.3165,22.3367,22.3165,22.3232,15400.0
2010-02-16 14:00:00,33.27,33.28,33.24,33.25,37200.0,22.3232,22.3299,22.3031,22.3098,37200.0
2010-02-16 14:10:00,33.25,33.26,33.19,33.21,117800.0,22.3098,22.3165,22.2696,22.283,117800.0
2010-02-16 14:20:00,33.21,33.34,33.21,33.34,58300.0,22.283,22.3702,22.283,22.3702,58300.0
2010-02-16 14:30:00,33.33,33.34,33.26,33.26,49400.0,22.3635,22.3702,22.3165,22.3165,49400.0
2010-02-16 14:40:00,33.26,33.3,33.26,33.3,36300.0,22.3165,22.3434,22.3165,22.3434,36300.0
2010-02-16 14:50:00,33.29,33.34,33.26,33.26,87000.0,22.3367,22.3702,22.3165,22.3165,87000.0
2010-02-16 15:00:00,33.26,33.28,33.24,33.27,68300.0,22.3165,22.3299,22.3031,22.3232,68300.0
2010-02-16 15:10:00,33.28,33.31,33.27,33.28,74300.0,22.3299,22.3501,22.3232,22.3299,74300.0
2010-02-16 15:20:00,33.28,33.29,33.21,33.23,147400.0,22.3299,22.3367,22.283,22.2964,147400.0
2010-02-16 15:30:00,33.23,33.38,33.22,33.38,136400.0,22.2964,22.397,22.2897,22.397,136400.0
2010-02-16 15:40:00,33.38,33.52,33.38,33.47,312800.0,22.397,22.491,22.397,22.4574,312800.0
2010-02-16 15:50:00,33.47,33.56,33.47,33.54,476200.0,22.4574,22.5178,22.4574,22.5044,476200.0
2010-02-17 09:30:00,33.69,33.75,33.54,33.6,88700.0,22.605,22.6453,22.5044,22.5447,88700.0
2010-02-17 09:40:00,33.6,33.63,33.47,33.49,142300.0,22.5447,22.5648,22.4574,22.4708,142300.0
2010-02-17 09:50:00,33.49,33.49,33.26,33.27,121900.0,22.4708,22.4708,22.3165,22.3232,121900.0
2010-02-17 10:00:00,33.28,33.28,33.21,33.27,149500.0,22.3299,22.3299,22.283,22.3232,149500.0
2010-02-17 10:10:00,33.27,33.36,33.26,33.36,105200.0,22.3232,22.3836,22.3165,22.3836,105200.0
2010-02-17 10:20:00,33.36,33.49,33.31,33.49,152900.0,22.3836,22.4708,22.3501,22.4708,152900.0
2010-02-17 10:30:00,33.49,33.64,33.47,33.61,180000.0,22.4708,22.5715,22.4574,22.5514,180000.0
2010-02-17 10:40:00,33.61,33.61,33.56,33.56,65100.0,22.5514,22.5514,22.5178,22.5178,65100.0
2010-02-17 10:50:00,33.56,33.59,33.53,33.57,37200.0,22.5178,22.5379,22.4977,22.5245,37200.0
2010-02-17 11:00:00,33.57,33.6,33.52,33.56,57500.0,22.5245,22.5447,22.491,22.5178,57500.0
2010-02-17 11:10:00,33.56,33.57,33.53,33.53,59000.0,22.5178,22.5245,22.4977,22.4977,59000.0
2010-02-17 11:20:00,33.53,33.58,33.53,33.57,148700.0,22.4977,22.5312,22.4977,22.5245,148700.0
2010-02-17 11:30:00,33.57,33.6,33.54,33.56,130900.0,22.5245,22.5447,22.5044,22.5178,130900.0
2010-02-17 11:40:00,33.56,33.6,33.54,33.59,65800.0,22.5178,22.5447,22.5044,22.5379,65800.0
2010-02-17 11:50:00,33.59,33.66,33.59,33.64,37000.0,22.5379,22.5849,22.5379,22.5715,37000.0
2010-02-17 12:00:00,33.64,33.68,33.64,33.65,80000.0,22.5715,22.5983,22.5715,22.5782,80000.0
2010-02-17 12:10:00,33.65,33.74,33.65,33.74,22500.0,22.5782,22.6386,22.5782,22.6386,22500.0
2010-02-17 12:20:00,33.74,33.75,33.72,33.75,22400.0,22.6386,22.6453,22.6252,22.6453,22400.0
2010-02-17 12:30:00,33.74,33.75,33.69,33.69,33200.0,22.6386,22.6453,22.605,22.605,33200.0
2010-02-17 12:40:00,33.69,33.72,33.69,33.71,21700.0,22.605,22.6252,22.605,22.6185,21700.0
2010-02-17 12:50:00,33.72,33.72,33.68,33.71,23900.0,22.6252,22.6252,22.5983,22.6185,23900.0
2010-02-17 13:00:00,33.71,33.72,33.69,33.7,33200.0,22.6185,22.6252,22.605,22.6117,33200.0
2010-02-17 13:10:00,33.69,33.71,33.69,33.7,63100.0,22.605,22.6185,22.605,22.6117,63100.0
2010-02-17 13:20:00,33.7,33.74,33.7,33.73,19600.0,22.6117,22.6386,22.6117,22.6319,19600.0
2010-02-17 13:30:00,33.72,33.74,33.71,33.74,20800.0,22.6252,22.6386,22.6185,22.6386,20800.0
2010-02-17 13:40:00,33.74,33.76,33.73,33.75,17800.0,22.6386,22.652,22.6319,22.6453,17800.0
2010-02-17 13:50:00,33.74,33.78,33.72,33.78,36200.0,22.6386,22.6654,22.6252,22.6654,36200.0
2010-02-17 14:00:00,33.78,33.8,33.68,33.79,104500.0,22.6654,22.6788,22.5983,22.6721,104500.0
2010-02-17 14:10:00,33.79,33.79,33.7,33.71,77600.0,22.6721,22.6721,22.6117,22.6185,77600.0
2010-02-17 14:20:00,33.71,33.73,33.68,33.72,70100.0,22.6185,22.6319,22.5983,22.6252,70100.0
2010-02-17 14:30:00,33.72,33.73,33.68,33.7,49300.0,22.6252,22.6319,22.5983,22.6117,49300.0
2010-02-17 14:40:00,33.69,33.71,33.69,33.71,29900.0,22.605,22.6185,22.605,22.6185,29900.0
2010-02-17 14:50:00,33.71,33.71,33.68,33.71,32400.0,22.6185,22.6185,22.5983,22.6185,32400.0
2010-02-17 15:00:00,33.7,33.71,33.7,33.71,25700.0,22.6117,22.6185,22.6117,22.6185,25700.0
2010-02-17 15:10:00,33.7,33.76,33.7,33.73,47900.0,22.6117,22.652,22.6117,22.6319,47900.0
2010-02-17 15:20:00,33.73,33.75,33.71,33.74,83900.0,22.6319,22.6453,22.6185,22.6386,83900.0
2010-02-17 15:30:00,33.75,33.76,33.74,33.76,75900.0,22.6453,22.652,22.6386,22.652,75900.0
2010-02-17 15:40:00,33.76,33.77,33.72,33.72,161800.0,22.652,22.6587,22.6252,22.6252,161800.0
2010-02-17 15:50:00,33.73,33.78,33.72,33.78,254500.0,22.6319,22.6654,22.6252,22.6654,254500.0
2010-02-18 09:30:00,33.74,33.91,33.7,33.91,108900.0,22.6386,22.7527,22.6117,22.7527,108900.0
2010-02-18 09:40:00,33.92,33.96,33.86,33.9,181400.0,22.7594,22.7862,22.7191,22.7459,181400.0
2010-02-18 09:50:00,33.9,33.97,33.88,33.91,115600.0,22.7459,22.7929,22.7325,22.7527,115600.0
2010-02-18 10:00:00,33.91,33.92,33.83,33.86,153000.0,22.7527,22.7594,22.699,22.7191,153000.0
2010-02-18 10:10:00,33.86,33.91,33.83,33.83,70000.0,22.7191,22.7527,22.699,22.699,70000.0
2010-02-18 10:20:00,33.84,33.84,33.75,33.78,40800.0,22.7057,22.7057,22.6453,22.6654,40800.0
2010-02-18 10:30:00,33.78,33.85,33.76,33.84,38800.0,22.6654,22.7124,22.652,22.7057,38800.0
2010-02-18 10:40:00,33.84,33.88,33.82,33.85,47100.0,22.7057,22.7325,22.6923,22.7124,47100.0
2010-02-18 10:50:00,33.84,33.92,33.8,33.86,72300.0,22.7057,22.7594,22.6788,22.7191,72300.0
2010-02-18 11:00:00,33.87,33.9,33.85,33.87,63600.0,22.7258,22.7459,22.7124,22.7258,63600.0
2010-02-18 11:10:00,33.87,33.91,33.82,33.85,45300.0,22.7258,22.7527,22.6923,22.7124,45300.0
2010-02-18 11:20:00,33.85,33.85,33.77,33.78,58500.0,22.7124,22.7124,22.6587,22.6654,58500.0
2010-02-18 11:30:00,33.77,33.81,33.75,33.81,30000.0,22.6587,22.6856,22.6453,22.6856,30000.0
2010-02-18 11:40:00,33.81,33.83,33.78,33.8,57000.0,22.6856,22.699,22.6654,22.6788,57000.0
2010-02-18 11:50:00,33.8,33.81,33.77,33.78,22000.0,22.6788,22.6856,22.6587,22.6654,22000.0
2010-02-18 12:00:00,33.78,33.81,33.77,33.77,19700.0,22.6654,22.6856,22.6587,22.6587,19700.0
2010-02-18 12:10:00,33.77,33.82,33.77,33.8,27400.0,22.6587,22.6923,22.6587,22.6788,27400.0
2010-02-18 12:20:00,33.8,33.82,33.78,33.79,34300.0,22.6788,22.6923,22.6654,22.6721,34300.0
2010-02-18 12:30:00,33.78,33.79,33.72,33.74,27300.0,22.6654,22.6721,22.6252,22.6386,27300.0
2010-02-18 12:40:00,33.74,33.75,33.71,33.71,33100.0,22.6386,22.6453,22.6185,22.6185,33100.0
2010-02-18 12:50:00,33.71,33.74,33.71,33.74,26300.0,22.6185,22.6386,22.6185,22.6386,26300.0
2010-02-18 13:00:00,33.74,33.75,33.73,33.73,17500.0,22.6386,22.6453,22.6319,22.6319,17500.0
2010-02-18 13:10:00,33.73,33.75,33.73,33.74,13500.0,22.6319,22.6453,22.6319,22.6386,13500.0
2010-02-18 13:20:00,33.74,33.75,33.72,33.72,29000.0,22.6386,22.6453,22.6252,22.6252,29000.0
2010-02-18 13:30:00,33.72,33.75,33.69,33.69,21600.0,22.6252,22.6453,22.605,22.605,21600.0
2010-02-18 13:40:00,33.69,33.69,33.65,33.66,45200.0,22.605,22.605,22.5782,22.5849,45200.0
2010-02-18 13:50:00,33.65,33.68,33.65,33.66,54500.0,22.5782,22.5983,22.5782,22.5849,54500.0
2010-02-18 14:00:00,33.67,33.69,33.65,33.65,60200.0,22.5916,22.605,22.5782,22.5782,60200.0
2010-02-18 14:10:00,33.65,33.75,33.65,33.74,51600.0,22.5782,22.6453,22.5782,22.6386,51600.0
2010-02-18 14:20:00,33.74,33.74,33.71,33.72,70600.0,22.6386,22.6386,22.6185,22.6252,70600.0
2010-02-18 14:30:00,33.72,33.76,33.68,33.71,165600.0,22.6252,22.652,22.5983,22.6185,165600.0
2010-02-18 14:40:00,33.7,33.77,33.68,33.77,34000.0,22.6117,22.6587,22.5983,22.6587,34000.0
2010-02-18 14:50:00,33.77,33.8,33.75,33.78,57300.0,22.6587,22.6788,22.6453,22.6654,57300.0
2010-02-18 15:00:00,33.77,33.8,33.76,33.8,45900.0,22.6587,22.6788,22.652,22.6788,45900.0
2010-02-18 15:10:00,33.8,33.81,33.79,33.8,58500.0,22.6788,22.6856,22.6721,22.6788,58500.0
2010-02-18 15:20:00,33.81,33.81,33.79,33.8,39700.0,22.6856,22.6856,22.6721,22.6788,39700.0
2010-02-18 15:30:00,33.8,33.81,33.79,33.8,74300.0,22.6788,22.6856,22.6721,22.6788,74300.0
2010-02-18 15:40:00,33.8,33.83,33.79,33.81,185700.0,22.6788,22.699,22.6721,22.6856,185700.0
2010-02-18 15:50:00,33.81,33.81,33.77,33.77,115000.0,22.6856,22.6856,22.6587,22.6587,115000.0
2010-02-19 09:30:00,33.65,33.82,33.53,33.67,348200.0,22.5782,22.6923,22.4977,22.5916,348200.0
2010-02-19 09:40:00,33.68,33.69,33.5,33.58,70700.0,22.5983,22.605,22.4776,22.5312,70700.0
2010-02-19 09:50:00,33.6,33.6,33.45,33.45,47000.0,22.5447,22.5447,22.444,22.444,47000.0
2010-02-19 10:00:00,33.45,33.5,33.4,33.5,37800.0,22.444,22.4776,22.4105,22.4776,37800.0
2010-02-19 10:10:00,33.5,33.52,33.49,33.5,23200.0,22.4776,22.491,22.4708,22.4776,23200.0
2010-02-19 10:20:00,33.5,33.52,33.47,33.5,58800.0,22.4776,22.491,22.4574,22.4776,58800.0
2010-02-19 10:30:00,33.5,33.58,33.49,33.56,75100.0,22.4776,22.5312,22.4708,22.5178,75100.0
2010-02-19 10:40:00,33.56,33.57,33.5,33.54,67300.0,22.5178,22.5245,22.4776,22.5044,67300.0
2010-02-19 10:50:00,33.54,33.55,33.51,33.54,47600.0,22.5044,22.5111,22.4843,22.5044,47600.0
2010-02-19 11:00:00,33.54,33.55,33.49,33.53,55000.0,22.5044,22.5111,22.4708,22.4977,55000.0
2010-02-19 11:10:00,33.53,33.63,33.52,33.58,88600.0,22.4977,22.5648,22.491,22.5312,88600.0
2010-02-19 11:20:00,33.58,33.7,33.58,33.69,52900.0,22.5312,22.6117,22.5312,22.605,52900.0
2010-02-19 11:30:00,33.69,33.69,33.62,33.65,85600.0,22.605,22.605,22.5581,22.5782,85600.0
2010-02-19 11:40:00,33.65,33.7,33.62,33.67,69100.0,22.5782,22.6117,22.5581,22.5916,69100.0
2010-02-19 11:50:00,33.68,33.77,33.67,33.75,54200.0,22.5983,22.6587,22.5916,22.6453,54200.0
2010-02-19 12:00:00,33.75,33.77,33.63,33.64,65000.0,22.6453,22.6587,22.5648,22.5715,65000.0
2010-02-19 12:10:00,33.64,33.65,33.57,33.58,45400.0,22.5715,22.5782,22.5245,22.5312,45400.0
2010-02-19 12:20:00,33.57,33.65,33.57,33.64,28900.0,22.5245,22.5782,22.5245,22.5715,28900.0
2010-02-19 12:30:00,33.64,33.65,33.63,33.65,15200.0,22.5715,22.5782,22.5648,22.5782,15200.0
2010-02-19 12:40:00,33.65,33.69,33.65,33.66,34300.0,22.5782,22.605,22.5782,22.5849,34300.0
2010-02-19 12:50:00,33.67,33.67,33.63,33.65,89800.0,22.5916,22.5916,22.5648,22.5782,89800.0
2010-02-19 13:00:00,33.65,33.66,33.62,33.63,82500.0,22.5782,22.5849,22.5581,22.5648,82500.0
2010-02-19 13:10:00,33.62,33.63,33.62,33.63,13000.0,22.5581,22.5648,22.5581,22.5648,13000.0
2010-02-19 13:20:00,33.62,33.63,33.59,33.63,39900.0,22.5581,22.5648,22.5379,22.5648,39900.0
2010-02-19 13:30:00,33.63,33.7,33.62,33.7,23600.0,22.5648,22.6117,22.5581,22.6117,23600.0
2010-02-19 13:40:00,33.7,33.7,33.67,33.69,62900.0,22.6117,22.6117,22.5916,22.605,62900.0
2010-02-19 13:50:00,33.69,33.7,33.67,33.67,29900.0,22.605,22.6117,22.5916,22.5916,29900.0
2010-02-19 14:00:00,33.67,33.68,33.63,33.63,34100.0,22.5916,22.5983,22.5648,22.5648,34100.0
2010-02-19 14:10:00,33.63,33.71,33.63,33.7,20900.0,22.5648,22.6185,22.5648,22.6117,20900.0
2010-02-19 14:20:00,33.7,33.75,33.69,33.75,26500.0,22.6117,22.6453,22.605,22.6453,26500.0
2010-02-19 14:30:00,33.75,33.8,33.74,33.8,25800.0,22.6453,22.6788,22.6386,22.6788,25800.0
2010-02-19 14:40:00,33.8,33.8,33.75,33.78,39600.0,22.6788,22.6788,22.6453,22.6654,39600.0
2010-02-19 14:50:00,33.78,33.82,33.76,33.76,93000.0,22.6654,22.6923,22.652,22.652,93000.0
2010-02-19 15:00:00,33.76,33.76,33.71,33.76,87300.0,22.652,22.652,22.6185,22.652,87300.0
2010-02-19 15:10:00,33.76,33.76,33.66,33.69,208700.0,22.652,22.652,22.5849,22.605,208700.0
2010-02-19 15:20:00,33.69,33.74,33.68,33.74,49000.0,22.605,22.6386,22.5983,22.6386,49000.0
2010-02-19 15:30:00,33.74,33.8,33.73,33.78,103500.0,22.6386,22.6788,22.6319,22.6654,103500.0
2010-02-19 15:40:00,33.79,33.87,33.78,33.85,145100.0,22.6721,22.7258,22.6654,22.7124,145100.0
2010-02-19 15:50:00,33.86,33.86,33.8,33.82,250000.0,22.7191,22.7191,22.6788,22.6923,250000.0
2010-02-22 09:30:00,33.95,33.95,33.62,33.72,99000.0,22.7795,22.7795,22.5581,22.6252,99000.0
2010-02-22 09:40:00,33.72,33.72,33.64,33.64,55000.0,22.6252,22.6252,22.5715,22.5715,55000.0
2010-02-22 09:50:00,33.63,33.7,33.61,33.69,66700.0,22.5648,22.6117,22.5514,22.605,66700.0
2010-02-22 10:00:00,33.7,33.7,33.42,33.42,136500.0,22.6117,22.6117,22.4239,22.4239,136500.0
2010-02-22 10:10:00,33.43,33.5,33.43,33.48,72600.0,22.4306,22.4776,22.4306,22.4641,72600.0
2010-02-22 10:20:00,33.49,33.53,33.49,33.52,120000.0,22.4708,22.4977,22.4708,22.491,120000.0
2010-02-22 10:30:00,33.52,33.72,33.51,33.72,141300.0,22.491,22.6252,22.4843,22.6252,141300.0
2010-02-22 10:40:00,33.72,33.79,33.69,33.7,143500.0,22.6252,22.6721,22.605,22.6117,143500.0
2010-02-22 10:50:00,33.7,33.7,33.65,33.69,75000.0,22.6117,22.6117,22.5782,22.605,75000.0
2010-02-22 11:00:00,33.68,33.7,33.63,33.63,75800.0,22.5983,22.6117,22.5648,22.5648,75800.0
2010-02-22 11:10:00,33.64,33.64,33.59,33.61,63200.0,22.5715,22.5715,22.5379,22.5514,63200.0
2010-02-22 11:20:00,33.6,33.63,33.57,33.6,50500.0,22.5447,22.5648,22.5245,22.5447,50500.0
2010-02-22 11:30:00,33.61,33.66,33.56,33.58,54900.0,22.5514,22.5849,22.5178,22.5312,54900.0
2010-02-22 11:40:00,33.58,33.62,33.58,33.6,111200.0,22.5312,22.5581,22.5312,22.5447,111200.0
2010-02-22 11:50:00,33.6,33.65,33.59,33.63,68500.0,22.5447,22.5782,22.5379,22.5648,68500.0
2010-02-22 12:00:00,33.64,33.69,33.62,33.65,36200.0,22.5715,22.605,22.5581,22.5782,36200.0
2010-02-22 12:10:00,33.66,33.71,33.65,33.67,25700.0,22.5849,22.6185,22.5782,22.5916,25700.0
2010-02-22 12:20:00,33.68,33.74,33.65,33.74,36400.0,22.5983,22.6386,22.5782,22.6386,36400.0
2010-02-22 12:30:00,33.73,33.74,33.72,33.73,35900.0,22.6319,22.6386,22.6252,22.6319,35900.0
2010-02-22 12:40:00,33.73,33.73,33.69,33.7,34200.0,22.6319,22.6319,22.605,22.6117,34200.0
2010-02-22 12:50:00,33.7,33.71,33.69,33.69,10300.0,22.6117,22.6185,22.605,22.605,10300.0
2010-02-22 13:00:00,33.7,33.71,33.66,33.68,55000.0,22.6117,22.6185,22.5849,22.5983,55000.0
2010-02-22 13:10:00,33.68,33.7,33.67,33.7,31700.0,22.5983,22.6117,22.5916,22.6117,31700.0
2010-02-22 13:20:00,33.7,33.7,33.69,33.7,18900.0,22.6117,22.6117,22.605,22.6117,18900.0
2010-02-22 13:30:00,33.7,33.7,33.66,33.66,48400.0,22.6117,22.6117,22.5849,22.5849,48400.0
2010-02-22 13:40:00,33.67,33.72,33.66,33.71,29800.0,22.5916,22.6252,22.5849,22.6185,29800.0
2010-02-22 13:50:00,33.71,33.72,33.66,33.67,22900.0,22.6185,22.6252,22.5849,22.5916,22900.0
2010-02-22 14:00:00,33.67,33.72,33.66,33.69,32500.0,22.5916,22.6252,22.5849,22.605,32500.0
2010-02-22 14:10:00,33.69,33.73,33.69,33.73,42700.0,22.605,22.6319,22.605,22.6319,42700.0
2010-02-22 14:20:00,33.74,33.77,33.73,33.75,30200.0,22.6386,22.6587,22.6319,22.6453,30200.0
2010-02-22 14:30:00,33.75,33.76,33.74,33.75,46200.0,22.6453,22.652,22.6386,22.6453,46200.0
2010-02-22 14:40:00,33.74,33.77,33.74,33.76,42600.0,22.6386,22.6587,22.6386,22.652,42600.0
2010-02-22 14:50:00,33.76,33.76,33.74,33.74,56000.0,22.652,22.652,22.6386,22.6386,56000.0
2010-02-22 15:00:00,33.75,33.76,33.74,33.76,24000.0,22.6453,22.652,22.6386,22.652,24000.0
2010-02-22 15:10:00,33.76,33.78,33.76,33.78,29000.0,22.652,22.6654,22.652,22.6654,29000.0
2010-02-22 15:20:00,33.78,33.78,33.76,33.77,43600.0,22.6654,22.6654,22.652,22.6587,43600.0
2010-02-22 15:30:00,33.77,33.78,33.7,33.7,103300.0,22.6587,22.6654,22.6117,22.6117,103300.0
2010-02-22 15:40:00,33.71,33.71,33.62,33.62,143400.0,22.6185,22.6185,22.5581,22.5581,143400.0
2010-02-22 15:50:00,33.62,33.65,33.62,33.65,188200.0,22.5581,22.5782,22.5581,22.5782,188200.0
2010-02-23 09:30:00,33.53,33.62,33.26,33.29,103500.0,22.4977,22.5581,22.3165,22.3367,103500.0
2010-02-23 09:40:00,33.3,33.45,33.29,33.43,90100.0,22.3434,22.444,22.3367,22.4306,90100.0
2010-02-23 09:50:00,33.44,33.46,33.31,33.39,94800.0,22.4373,22.4507,22.3501,22.4037,94800.0
2010-02-23 10:00:00,33.39,33.45,33.23,33.3,114500.0,22.4037,22.444,22.2964,22.3434,114500.0
2010-02-23 10:10:00,33.29,33.29,33.08,33.12,122500.0,22.3367,22.3367,22.1957,22.2226,122500.0
2010-02-23 10:20:00,33.11,33.11,33.03,33.09,60900.0,22.2159,22.2159,22.1622,22.2025,60900.0
2010-02-23 10:30:00,33.08,33.21,33.06,33.18,48700.0,22.1957,22.283,22.1823,22.2628,48700.0
2010-02-23 10:40:00,33.17,33.29,33.16,33.28,62100.0,22.2561,22.3367,22.2494,22.3299,62100.0
2010-02-23 10:50:00,33.28,33.31,33.22,33.27,70900.0,22.3299,22.3501,22.2897,22.3232,70900.0
2010-02-23 11:00:00,33.27,33.27,33.19,33.22,58900.0,22.3232,22.3232,22.2696,22.2897,58900.0
2010-02-23 11:10:00,33.22,33.23,33.12,33.12,66000.0,22.2897,22.2964,22.2226,22.2226,66000.0
2010-02-23 11:20:00,33.12,33.15,33.08,33.11,52200.0,22.2226,22.2427,22.1957,22.2159,52200.0
2010-02-23 11:30:00,33.11,33.15,33.1,33.13,54100.0,22.2159,22.2427,22.2092,22.2293,54100.0
2010-02-23 11:40:00,33.13,33.15,33.08,33.11,50300.0,22.2293,22.2427,22.1957,22.2159,50300.0
2010-02-23 11:50:00,33.11,33.12,33.04,33.04,30000.0,22.2159,22.2226,22.1689,22.1689,30000.0
2010-02-23 12:00:00,33.04,33.07,33.03,33.05,31600.0,22.1689,22.189,22.1622,22.1756,31600.0
2010-02-23 12:10:00,33.05,33.06,33.03,33.04,37800.0,22.1756,22.1823,22.1622,22.1689,37800.0
2010-02-23 12:20:00,33.04,33.05,33.01,33.04,50600.0,22.1689,22.1756,22.1488,22.1689,50600.0
2010-02-23 12:30:00,33.04,33.07,33.04,33.05,57500.0,22.1689,22.189,22.1689,22.1756,57500.0
2010-02-23 12:40:00,33.05,33.06,32.97,33.0,71800.0,22.1756,22.1823,22.1219,22.1421,71800.0
2010-02-23 12:50:00,33.01,33.04,32.97,32.99,34300.0,22.1488,22.1689,22.1219,22.1354,34300.0
2010-02-23 13:00:00,32.99,32.99,32.93,32.98,34100.0,22.1354,22.1354,22.0951,22.1286,34100.0
2010-02-23 13:10:00,32.98,33.01,32.96,33.01,33000.0,22.1286,22.1488,22.1152,22.1488,33000.0
2010-02-23 13:20:00,33.01,33.03,32.99,33.01,53800.0,22.1488,22.1622,22.1354,22.1488,53800.0
2010-02-23 13:30:00,33.02,33.02,32.95,32.97,25700.0,22.1555,22.1555,22.1085,22.1219,25700.0
2010-02-23 13:40:00,32.97,33.0,32.92,33.0,68800.0,22.1219,22.1421,22.0884,22.1421,68800.0
2010-02-23 13:50:00,33.0,33.01,32.97,33.0,49900.0,22.1421,22.1488,22.1219,22.1421,49900.0
2010-02-23 14:00:00,33.0,33.01,32.93,32.99,77300.0,22.1421,22.1488,22.0951,22.1354,77300.0
2010-02-23 14:10:00,32.99,33.04,32.99,32.99,105100.0,22.1354,22.1689,22.1354,22.1354,105100.0
2010-02-23 14:20:00,32.99,33.01,32.98,33.0,33400.0,22.1354,22.1488,22.1286,22.1421,33400.0
2010-02-23 14:30:00,33.0,33.08,32.98,33.08,89900.0,22.1421,22.1957,22.1286,22.1957,89900.0
2010-02-23 14:40:00,33.07,33.11,33.02,33.03,63900.0,22.189,22.2159,22.1555,22.1622,63900.0
2010-02-23 14:50:00,33.03,33.07,33.02,33.04,46000.0,22.1622,22.189,22.1555,22.1689,46000.0
2010-02-23 15:00:00,33.04,33.05,32.99,32.99,90500.0,22.1689,22.1756,22.1354,22.1354,90500.0
2010-02-23 15:10:00,33.0,33.03,32.99,33.0,125000.0,22.1421,22.1622,22.1354,22.1421,125000.0
2010-02-23 15:20:00,33.01,33.1,32.99,33.06,111400.0,22.1488,22.2092,22.1354,22.1823,111400.0
2010-02-23 15:30:00,33.07,33.07,32.98,33.03,98600.0,22.189,22.189,22.1286,22.1622,98600.0
2010-02-23 15:40:00,33.03,33.03,32.98,33.0,131100.0,22.1622,22.1622,22.1286,22.1421,131100.0
2010-02-23 15:50:00,33.0,33.01,32.94,32.98,287700.0,22.1421,22.1488,22.1018,22.1286,287700.0
2010-02-24 09:30:00,33.21,33.21,33.0,33.12,88200.0,22.283,22.283,22.1421,22.2226,88200.0
2010-02-24 09:40:00,33.11,33.29,33.11,33.27,61200.0,22.2159,22.3367,22.2159,22.3232,61200.0
2010-02-24 09:50:00,33.27,33.32,33.23,33.23,44300.0,22.3232,22.3568,22.2964,22.2964,44300.0
2010-02-24 10:00:00,33.24,33.25,33.15,33.16,71100.0,22.3031,22.3098,22.2427,22.2494,71100.0
2010-02-24 10:10:00,33.15,33.18,33.12,33.13,66900.0,22.2427,22.2628,22.2226,22.2293,66900.0
2010-02-24 10:20:00,33.13,33.13,33.05,33.08,49600.0,22.2293,22.2293,22.1756,22.1957,49600.0
2010-02-24 10:30:00,33.07,33.21,33.03,33.2,168700.0,22.189,22.283,22.1622,22.2763,168700.0
2010-02-24 10:40:00,33.21,33.26,33.19,33.26,102300.0,22.283,22.3165,22.2696,22.3165,102300.0
2010-02-24 10:50:00,33.26,33.27,33.22,33.27,69000.0,22.3165,22.3232,22.2897,22.3232,69000.0
2010-02-24 11:00:00,33.28,33.39,33.28,33.36,45100.0,22.3299,22.4037,22.3299,22.3836,45100.0
2010-02-24 11:10:00,33.36,33.39,33.34,33.37,45200.0,22.3836,22.4037,22.3702,22.3903,45200.0
2010-02-24 11:20:00,33.38,33.38,33.33,33.35,100200.0,22.397,22.397,22.3635,22.3769,100200.0
2010-02-24 11:30:00,33.35,33.38,33.32,33.38,67600.0,22.3769,22.397,22.3568,22.397,67600.0
2010-02-24 11:40:00,33.38,33.4,33.36,33.4,47100.0,22.397,22.4105,22.3836,22.4105,47100.0
2010-02-24 11:50:00,33.4,33.43,33.35,33.35,49500.0,22.4105,22.4306,22.3769,22.3769,49500.0
2010-02-24 12:00:00,33.35,33.36,33.31,33.34,31500.0,22.3769,22.3836,22.3501,22.3702,31500.0
2010-02-24 12:10:00,33.34,33.37,33.32,33.35,68200.0,22.3702,22.3903,22.3568,22.3769,68200.0
2010-02-24 12:20:00,33.36,33.37,33.28,33.28,73300.0,22.3836,22.3903,22.3299,22.3299,73300.0
2010-02-24 12:30:00,33.29,33.32,33.28,33.31,30000.0,22.3367,22.3568,22.3299,22.3501,30000.0
2010-02-24 12:40:00,33.32,33.4,33.31,33.4,33800.0,22.3568,22.4105,22.3501,22.4105,33800.0
2010-02-24 12:50:00,33.4,33.4,33.33,33.35,32100.0,22.4105,22.4105,22.3635,22.3769,32100.0
2010-02-24 13:00:00,33.34,33.37,33.32,33.35,41100.0,22.3702,22.3903,22.3568,22.3769,41100.0
2010-02-24 13:10:00,33.35,33.37,33.34,33.34,169200.0,22.3769,22.3903,22.3702,22.3702,169200.0
2010-02-24 13:20:00,33.35,33.35,33.34,33.34,14200.0,22.3769,22.3769,22.3702,22.3702,14200.0
2010-02-24 13:30:00,33.35,33.36,33.31,33.31,30800.0,22.3769,22.3836,22.3501,22.3501,30800.0
2010-02-24 13:40:00,33.32,33.34,33.29,33.31,54900.0,22.3568,22.3702,22.3367,22.3501,54900.0
2010-02-24 13:50:00,33.31,33.35,33.31,33.35,47500.0,22.3501,22.3769,22.3501,22.3769,47500.0
2010-02-24 14:00:00,33.34,33.35,33.3,33.32,35700.0,22.3702,22.3769,22.3434,22.3568,35700.0
2010-02-24 14:10:00,33.32,33.33,33.28,33.29,72300.0,22.3568,22.3635,22.3299,22.3367,72300.0
2010-02-24 14:20:00,33.28,33.29,33.24,33.26,92300.0,22.3299,22.3367,22.3031,22.3165,92300.0
2010-02-24 14:30:00,33.25,33.25,33.14,33.14,216900.0,22.3098,22.3098,22.236,22.236,216900.0
2010-02-24 14:40:00,33.15,33.24,33.12,33.23,87600.0,22.2427,22.3031,22.2226,22.2964,87600.0
2010-02-24 14:50:00,33.24,33.24,33.18,33.21,62400.0,22.3031,22.3031,22.2628,22.283,62400.0
2010-02-24 15:00:00,33.21,33.24,33.2,33.24,88100.0,22.283,22.3031,22.2763,22.3031,88100.0
2010-02-24 15:10:00,33.24,33.26,33.23,33.23,71600.0,22.3031,22.3165,22.2964,22.2964,71600.0
2010-02-24 15:20:00,33.24,33.27,33.22,33.26,130100.0,22.3031,22.3232,22.2897,22.3165,130100.0
2010-02-24 15:30:00,33.26,33.32,33.25,33.28,167500.0,22.3165,22.3568,22.3098,22.3299,167500.0
2010-02-24 15:40:00,33.27,33.31,33.23,33.24,197300.0,22.3232,22.3501,22.2964,22.3031,197300.0
2010-02-24 15:50:00,33.25,33.32,33.24,33.26,355600.0,22.3098,22.3568,22.3031,22.3165,355600.0
2010-02-25 09:30:00,33.03,33.14,32.79,32.86,173000.0,22.1622,22.236,22.0012,22.0481,173000.0
2010-02-25 09:40:00,32.86,32.9,32.77,32.81,102100.0,22.0481,22.075,21.9877,22.0146,102100.0
2010-02-25 09:50:00,32.82,32.9,32.81,32.85,80800.0,22.0213,22.075,22.0146,22.0414,80800.0
2010-02-25 10:00:00,32.86,32.93,32.77,32.92,143900.0,22.0481,22.0951,21.9877,22.0884,143900.0
2010-02-25 10:10:00,32.92,33.01,32.91,32.98,120000.0,22.0884,22.1488,22.0817,22.1286,120000.0
2010-02-25 10:20:00,32.99,33.01,32.97,33.0,106800.0,22.1354,22.1488,22.1219,22.1421,106800.0
2010-02-25 10:30:00,33.0,33.01,32.94,32.98,52700.0,22.1421,22.1488,22.1018,22.1286,52700.0
2010-02-25 10:40:00,32.99,33.01,32.96,32.98,63500.0,22.1354,22.1488,22.1152,22.1286,63500.0
2010-02-25 10:50:00,32.98,33.01,32.95,32.96,68100.0,22.1286,22.1488,22.1085,22.1152,68100.0
2010-02-25 11:00:00,32.96,32.97,32.92,32.95,49200.0,22.1152,22.1219,22.0884,22.1085,49200.0
2010-02-25 11:10:00,32.95,32.98,32.93,32.94,166600.0,22.1085,22.1286,22.0951,22.1018,166600.0
2010-02-25 11:20:00,32.95,32.99,32.92,32.92,97100.0,22.1085,22.1354,22.0884,22.0884,97100.0
2010-02-25 11:30:00,32.92,32.95,32.88,32.92,73900.0,22.0884,22.1085,22.0616,22.0884,73900.0
2010-02-25 11:40:00,32.92,32.97,32.91,32.96,99300.0,22.0884,22.1219,22.0817,22.1152,99300.0
2010-02-25 11:50:00,32.97,32.99,32.94,32.97,84900.0,22.1219,22.1354,22.1018,22.1219,84900.0
2010-02-25 12:00:00,32.97,33.0,32.95,32.99,73100.0,22.1219,22.1421,22.1085,22.1354,73100.0
2010-02-25 12:10:00,32.99,33.0,32.97,32.99,46100.0,22.1354,22.1421,22.1219,22.1354,46100.0
2010-02-25 12:20:00,33.0,33.0,32.95,32.97,69100.0,22.1421,22.1421,22.1085,22.1219,69100.0
2010-02-25 12:30:00,32.97,33.02,32.97,33.02,56700.0,22.1219,22.1555,22.1219,22.1555,56700.0
2010-02-25 12:40:00,33.02,33.05,33.0,33.02,65100.0,22.1555,22.1756,22.1421,22.1555,65100.0
2010-02-25 12:50:00,33.02,33.07,33.02,33.05,68100.0,22.1555,22.189,22.1555,22.1756,68100.0
2010-02-25 13:00:00,33.04,33.07,33.03,33.06,56600.0,22.1689,22.189,22.1622,22.1823,56600.0
2010-02-25 13:10:00,33.05,33.07,33.02,33.05,51900.0,22.1756,22.189,22.1555,22.1756,51900.0
2010-02-25 13:20:00,33.05,33.1,33.04,33.08,78100.0,22.1756,22.2092,22.1689,22.1957,78100.0
2010-02-25 13:30:00,33.08,33.14,33.07,33.13,44000.0,22.1957,22.236,22.189,22.2293,44000.0
2010-02-25 13:40:00,33.14,33.21,33.09,33.2,136300.0,22.236,22.283,22.2025,22.2763,136300.0
2010-02-25 13:50:00,33.2,33.32,33.19,33.32,98700.0,22.2763,22.3568,22.2696,22.3568,98700.0
2010-02-25 14:00:00,33.32,33.38,33.3,33.3,180000.0,22.3568,22.397,22.3434,22.3434,180000.0
2010-02-25 14:10:00,33.3,33.31,33.26,33.28,64900.0,22.3434,22.3501,22.3165,22.3299,64900.0
2010-02-25 14:20:00,33.27,33.32,33.25,33.26,122600.0,22.3232,22.3568,22.3098,22.3165,122600.0
2010-02-25 14:30:00,33.25,33.35,33.25,33.29,73200.0,22.3098,22.3769,22.3098,22.3367,73200.0
2010-02-25 14:40:00,33.29,33.33,33.25,33.26,115000.0,22.3367,22.3635,22.3098,22.3165,115000.0
2010-02-25 14:50:00,33.25,33.33,33.25,33.3,68700.0,22.3098,22.3635,22.3098,22.3434,68700.0
2010-02-25 15:00:00,33.31,33.48,33.28,33.46,208900.0,22.3501,22.4641,22.3299,22.4507,208900.0
2010-02-25 15:10:00,33.46,33.51,33.46,33.47,293700.0,22.4507,22.4843,22.4507,22.4574,293700.0
2010-02-25 15:20:00,33.47,33.57,33.44,33.56,225100.0,22.4574,22.5245,22.4373,22.5178,225100.0
2010-02-25 15:30:00,33.56,33.6,33.54,33.58,214200.0,22.5178,22.5447,22.5044,22.5312,214200.0
2010-02-25 15:40:00,33.59,33.68,33.58,33.65,345700.0,22.5379,22.5983,22.5312,22.5782,345700.0
2010-02-25 15:50:00,33.65,33.65,33.59,33.63,508000.0,22.5782,22.5782,22.5379,22.5648,508000.0
2010-02-26 09:30:00,33.69,33.9,33.65,33.9,149200.0,22.605,22.7459,22.5782,22.7459,149200.0
2010-02-26 09:40:00,33.89,34.04,33.89,34.04,322500.0,22.7392,22.8399,22.7392,22.8399,322500.0
2010-02-26 09:50:00,34.03,34.12,34.01,34.05,132000.0,22.8332,22.8936,22.8198,22.8466,132000.0
2010-02-26 10:00:00,34.05,34.06,33.82,33.9,209000.0,22.8466,22.8533,22.6923,22.7459,209000.0
2010-02-26 10:10:00,33.9,34.01,33.89,33.98,108900.0,22.7459,22.8198,22.7392,22.7996,108900.0
2010-02-26 10:20:00,33.97,34.05,33.96,34.04,218400.0,22.7929,22.8466,22.7862,22.8399,218400.0
2010-02-26 10:30:00,34.05,34.2,34.03,34.17,128200.0,22.8466,22.9472,22.8332,22.9271,128200.0
2010-02-26 10:40:00,34.18,34.2,34.14,34.14,59900.0,22.9338,22.9472,22.907,22.907,59900.0
2010-02-26 10:50:00,34.14,34.15,34.06,34.06,54500.0,22.907,22.9137,22.8533,22.8533,54500.0
2010-02-26 11:00:00,34.06,34.07,33.98,34.03,86700.0,22.8533,22.86,22.7996,22.8332,86700.0
2010-02-26 11:10:00,34.03,34.1,34.02,34.07,39000.0,22.8332,22.8801,22.8265,22.86,39000.0
2010-02-26 11:20:00,34.08,34.11,34.05,34.08,69400.0,22.8667,22.8868,22.8466,22.8667,69400.0
2010-02-26 11:30:00,34.07,34.13,34.04,34.1,85300.0,22.86,22.9003,22.8399,22.8801,85300.0
2010-02-26 11:40:00,34.1,34.14,34.09,34.11,90700.0,22.8801,22.907,22.8734,22.8868,90700.0
2010-02-26 11:50:00,34.11,34.13,34.1,34.13,60300.0,22.8868,22.9003,22.8801,22.9003,60300.0
2010-02-26 12:00:00,34.13,34.17,34.1,34.13,140300.0,22.9003,22.9271,22.8801,22.9003,140300.0
2010-02-26 12:10:00,34.13,34.15,34.11,34.14,49000.0,22.9003,22.9137,22.8868,22.907,49000.0
2010-02-26 12:20:00,34.15,34.17,34.13,34.16,66100.0,22.9137,22.9271,22.9003,22.9204,66100.0
2010-02-26 12:30:00,34.16,34.16,34.1,34.1,73900.0,22.9204,22.9204,22.8801,22.8801,73900.0
2010-02-26 12:40:00,34.1,34.12,34.08,34.08,104700.0,22.8801,22.8936,22.8667,22.8667,104700.0
2010-02-26 12:50:00,34.08,34.09,34.01,34.04,138900.0,22.8667,22.8734,22.8198,22.8399,138900.0
2010-02-26 13:00:00,34.03,34.04,33.98,33.99,114700.0,22.8332,22.8399,22.7996,22.8063,114700.0
2010-02-26 13:10:00,33.98,34.09,33.98,34.08,75000.0,22.7996,22.8734,22.7996,22.8667,75000.0
2010-02-26 13:20:00,34.09,34.17,34.08,34.17,49800.0,22.8734,22.9271,22.8667,22.9271,49800.0
2010-02-26 13:30:00,34.17,34.2,34.13,34.13,85200.0,22.9271,22.9472,22.9003,22.9003,85200.0
2010-02-26 13:40:00,34.13,34.13,34.07,34.08,40200.0,22.9003,22.9003,22.86,22.8667,40200.0
2010-02-26 13:50:00,34.08,34.08,34.03,34.03,74000.0,22.8667,22.8667,22.8332,22.8332,74000.0
2010-02-26 14:00:00,34.03,34.06,34.01,34.02,43600.0,22.8332,22.8533,22.8198,22.8265,43600.0
2010-02-26 14:10:00,34.02,34.05,34.01,34.05,22200.0,22.8265,22.8466,22.8198,22.8466,22200.0
2010-02-26 14:20:00,34.05,34.07,34.03,34.07,49300.0,22.8466,22.86,22.8332,22.86,49300.0
2010-02-26 14:30:00,34.07,34.07,33.99,34.01,179600.0,22.86,22.86,22.8063,22.8198,179600.0
2010-02-26 14:40:00,34.01,34.05,34.0,34.05,41900.0,22.8198,22.8466,22.813,22.8466,41900.0
2010-02-26 14:50:00,34.05,34.11,34.04,34.11,33100.0,22.8466,22.8868,22.8399,22.8868,33100.0
2010-02-26 15:00:00,34.11,34.11,34.0,34.0,67300.0,22.8868,22.8868,22.813,22.813,67300.0
2010-02-26 15:10:00,34.0,34.08,34.0,34.06,139800.0,22.813,22.8667,22.813,22.8533,139800.0
2010-02-26 15:20:00,34.06,34.11,34.05,34.05,70400.0,22.8533,22.8868,22.8466,22.8466,70400.0
2010-02-26 15:30:00,34.05,34.09,34.01,34.06,137200.0,22.8466,22.8734,22.8198,22.8533,137200.0
2010-02-26 15:40:00,34.06,34.06,33.99,34.0,182100.0,22.8533,22.8533,22.8063,22.813,182100.0
2010-02-26 15:50:00,34.0,34.04,33.97,33.97,439200.0,22.813,22.8399,22.7929,22.7929,439200.0
2010-03-01 09:30:00,34.05,34.39,33.97,34.38,256100.0,22.8466,23.0747,22.7929,23.068,256100.0
2010-03-01 09:40:00,34.38,34.54,34.38,34.42,154800.0,23.068,23.1754,23.068,23.0948,154800.0
2010-03-01 09:50:00,34.43,34.46,34.36,34.39,80300.0,23.1016,23.1217,23.0546,23.0747,80300.0
2010-03-01 10:00:00,34.39,34.47,34.35,34.46,164100.0,23.0747,23.1284,23.0479,23.1217,164100.0
2010-03-01 10:10:00,34.46,34.53,34.46,34.51,75100.0,23.1217,23.1687,23.1217,23.1552,75100.0
2010-03-01 10:20:00,34.52,34.52,34.45,34.49,118800.0,23.1619,23.1619,23.115,23.1418,118800.0
2010-03-01 10:30:00,34.49,34.57,34.48,34.56,82500.0,23.1418,23.1955,23.1351,23.1888,82500.0
2010-03-01 10:40:00,34.55,34.66,34.55,34.66,113000.0,23.1821,23.2559,23.1821,23.2559,113000.0
2010-03-01 10:50:00,34.66,34.8,34.66,34.8,225800.0,23.2559,23.3498,23.2559,23.3498,225800.0
2010-03-01 11:00:00,34.8,34.86,34.77,34.86,203200.0,23.3498,23.3901,23.3297,23.3901,203200.0
2010-03-01 11:10:00,34.86,34.92,34.85,34.91,172100.0,23.3901,23.4303,23.3834,23.4236,172100.0
2010-03-01 11:20:00,34.91,34.96,34.9,34.91,112400.0,23.4236,23.4572,23.4169,23.4236,112400.0
2010-03-01 11:30:00,34.91,34.97,34.9,34.96,130400.0,23.4236,23.4639,23.4169,23.4572,130400.0
2010-03-01 11:40:00,34.95,34.98,34.92,34.94,123800.0,23.4505,23.4706,23.4303,23.4438,123800.0
2010-03-01 11:50:00,34.94,34.99,34.93,34.98,126900.0,23.4438,23.4773,23.437,23.4706,126900.0
2010-03-01 12:00:00,34.99,35.07,34.99,35.04,194400.0,23.4773,23.531,23.4773,23.5109,194400.0
2010-03-01 12:10:00,35.03,35.07,35.03,35.07,47700.0,23.5041,23.531,23.5041,23.531,47700.0
2010-03-01 12:20:00,35.07,35.08,34.99,34.99,114900.0,23.531,23.5377,23.4773,23.4773,114900.0
2010-03-01 12:30:00,34.99,35.02,34.9,34.9,92600.0,23.4773,23.4974,23.4169,23.4169,92600.0
2010-03-01 12:40:00,34.9,34.97,34.88,34.96,109400.0,23.4169,23.4639,23.4035,23.4572,109400.0
2010-03-01 12:50:00,34.96,35.0,34.95,34.99,79800.0,23.4572,23.484,23.4505,23.4773,79800.0
2010-03-01 13:00:00,34.99,35.0,34.99,34.99,31900.0,23.4773,23.484,23.4773,23.4773,31900.0
2010-03-01 13:10:00,34.99,35.07,34.99,35.03,120900.0,23.4773,23.531,23.4773,23.5041,120900.0
2010-03-01 13:20:00,35.04,35.04,34.91,34.92,127400.0,23.5109,23.5109,23.4236,23.4303,127400.0
2010-03-01 13:30:00,34.92,34.96,34.91,34.93,116400.0,23.4303,23.4572,23.4236,23.437,116400.0
2010-03-01 13:40:00,34.92,34.97,34.92,34.94,118200.0,23.4303,23.4639,23.4303,23.4438,118200.0
2010-03-01 13:50:00,34.94,34.95,34.92,34.93,54000.0,23.4438,23.4505,23.4303,23.437,54000.0
2010-03-01 14:00:00,34.93,34.93,34.88,34.88,79100.0,23.437,23.437,23.4035,23.4035,79100.0
2010-03-01 14:10:00,34.88,34.91,34.86,34.9,143900.0,23.4035,23.4236,23.3901,23.4169,143900.0
2010-03-01 14:20:00,34.89,34.92,34.87,34.9,143500.0,23.4102,23.4303,23.3968,23.4169,143500.0
2010-03-01 14:30:00,34.91,34.91,34.86,34.88,128600.0,23.4236,23.4236,23.3901,23.4035,128600.0
2010-03-01 14:40:00,34.88,34.96,34.88,34.88,131400.0,23.4035,23.4572,23.4035,23.4035,131400.0
2010-03-01 14:50:00,34.88,34.93,34.84,34.93,128100.0,23.4035,23.437,23.3767,23.437,128100.0
2010-03-01 15:00:00,34.93,34.95,34.92,34.92,156200.0,23.437,23.4505,23.4303,23.4303,156200.0
2010-03-01 15:10:00,34.92,34.99,34.92,34.97,142900.0,23.4303,23.4773,23.4303,23.4639,142900.0
2010-03-01 15:20:00,34.97,34.99,34.96,34.96,207100.0,23.4639,23.4773,23.4572,23.4572,207100.0
2010-03-01 15:30:00,34.97,35.04,34.96,35.03,194300.0,23.4639,23.5109,23.4572,23.5041,194300.0
2010-03-01 15:40:00,35.03,35.06,35.02,35.04,208700.0,23.5041,23.5243,23.4974,23.5109,208700.0
2010-03-01 15:50:00,35.04,35.06,35.04,35.04,399500.0,23.5109,23.5243,23.5109,23.5109,399500.0
2010-03-02 09:30:00,35.15,35.43,35.15,35.35,193100.0,23.5847,23.7725,23.5847,23.7189,193100.0
2010-03-02 09:40:00,35.35,35.37,35.27,35.27,110400.0,23.7189,23.7323,23.6652,23.6652,110400.0
2010-03-02 09:50:00,35.27,35.35,35.25,35.3,131200.0,23.6652,23.7189,23.6518,23.6853,131200.0
2010-03-02 10:00:00,35.3,35.33,35.24,35.24,86800.0,23.6853,23.7054,23.645,23.645,86800.0
2010-03-02 10:10:00,35.24,35.31,35.21,35.27,155900.0,23.645,23.692,23.6249,23.6652,155900.0
2010-03-02 10:20:00,35.26,35.31,35.22,35.22,138300.0,23.6585,23.692,23.6316,23.6316,138300.0
2010-03-02 10:30:00,35.23,35.37,35.23,35.35,96400.0,23.6383,23.7323,23.6383,23.7189,96400.0
2010-03-02 10:40:00,35.35,35.39,35.32,35.33,102900.0,23.7189,23.7457,23.6987,23.7054,102900.0
2010-03-02 10:50:00,35.33,35.36,35.32,35.33,79300.0,23.7054,23.7256,23.6987,23.7054,79300.0
2010-03-02 11:00:00,35.33,35.43,35.32,35.43,61100.0,23.7054,23.7725,23.6987,23.7725,61100.0
2010-03-02 11:10:00,35.43,35.47,35.42,35.42,92600.0,23.7725,23.7994,23.7658,23.7658,92600.0
2010-03-02 11:20:00,35.42,35.48,35.41,35.45,59400.0,23.7658,23.8061,23.7591,23.7859,59400.0
2010-03-02 11:30:00,35.45,35.48,35.45,35.47,29500.0,23.7859,23.8061,23.7859,23.7994,29500.0
2010-03-02 11:40:00,35.48,35.52,35.47,35.49,66400.0,23.8061,23.8329,23.7994,23.8128,66400.0
2010-03-02 11:50:00,35.49,35.52,35.49,35.5,57000.0,23.8128,23.8329,23.8128,23.8195,57000.0
2010-03-02 12:00:00,35.51,35.57,35.5,35.57,58300.0,23.8262,23.8665,23.8195,23.8665,58300.0
2010-03-02 12:10:00,35.56,35.57,35.56,35.56,70500.0,23.8598,23.8665,23.8598,23.8598,70500.0
2010-03-02 12:20:00,35.56,35.59,35.52,35.57,95300.0,23.8598,23.8799,23.8329,23.8665,95300.0
2010-03-02 12:30:00,35.58,35.58,35.51,35.57,109400.0,23.8732,23.8732,23.8262,23.8665,109400.0
2010-03-02 12:40:00,35.58,35.59,35.55,35.58,50400.0,23.8732,23.8799,23.853,23.8732,50400.0
2010-03-02 12:50:00,35.57,35.6,35.57,35.6,74200.0,23.8665,23.8866,23.8665,23.8866,74200.0
2010-03-02 13:00:00,35.59,35.65,35.59,35.61,86300.0,23.8799,23.9201,23.8799,23.8933,86300.0
2010-03-02 13:10:00,35.61,35.65,35.61,35.63,62500.0,23.8933,23.9201,23.8933,23.9067,62500.0
2010-03-02 13:20:00,35.62,35.63,35.62,35.62,27100.0,23.9,23.9067,23.9,23.9,27100.0
2010-03-02 13:30:00,35.63,35.63,35.62,35.63,47500.0,23.9067,23.9067,23.9,23.9067,47500.0
2010-03-02 13:40:00,35.63,35.68,35.62,35.65,90600.0,23.9067,23.9403,23.9,23.9201,90600.0
2010-03-02 13:50:00,35.66,35.69,35.65,35.67,75100.0,23.9269,23.947,23.9201,23.9336,75100.0
2010-03-02 14:00:00,35.68,35.69,35.65,35.66,72500.0,23.9403,23.947,23.9201,23.9269,72500.0
2010-03-02 14:10:00,35.66,35.72,35.65,35.68,194400.0,23.9269,23.9671,23.9201,23.9403,194400.0
2010-03-02 14:20:00,35.68,35.7,35.65,35.68,185000.0,23.9403,23.9537,23.9201,23.9403,185000.0
2010-03-02 14:30:00,35.68,35.7,35.67,35.7,61000.0,23.9403,23.9537,23.9336,23.9537,61000.0
2010-03-02 14:40:00,35.7,35.7,35.66,35.67,117400.0,23.9537,23.9537,23.9269,23.9336,117400.0
2010-03-02 14:50:00,35.67,35.67,35.61,35.63,147700.0,23.9336,23.9336,23.8933,23.9067,147700.0
2010-03-02 15:00:00,35.63,35.67,35.63,35.66,132800.0,23.9067,23.9336,23.9067,23.9269,132800.0
2010-03-02 15:10:00,35.65,35.66,35.62,35.62,168500.0,23.9201,23.9269,23.9,23.9,168500.0
2010-03-02 15:20:00,35.62,35.63,35.57,35.59,285800.0,23.9,23.9067,23.8665,23.8799,285800.0
2010-03-02 15:30:00,35.6,35.62,35.59,35.6,271700.0,23.8866,23.9,23.8799,23.8866,271700.0
2010-03-02 15:40:00,35.59,35.6,35.57,35.6,205500.0,23.8799,23.8866,23.8665,23.8866,205500.0
2010-03-02 15:50:00,35.6,35.6,35.54,35.54,682900.0,23.8866,23.8866,23.8463,23.8463,682900.0
2010-03-03 09:30:00,35.58,35.69,35.37,35.38,116800.0,23.8732,23.947,23.7323,23.739,116800.0
2010-03-03 09:40:00,35.37,35.43,35.37,35.41,148700.0,23.7323,23.7725,23.7323,23.7591,148700.0
2010-03-03 09:50:00,35.41,35.5,35.41,35.49,107400.0,23.7591,23.8195,23.7591,23.8128,107400.0
2010-03-03 10:00:00,35.49,35.54,35.4,35.4,147700.0,23.8128,23.8463,23.7524,23.7524,147700.0
2010-03-03 10:10:00,35.4,35.46,35.38,35.43,67400.0,23.7524,23.7927,23.739,23.7725,67400.0
2010-03-03 10:20:00,35.43,35.46,35.42,35.44,97700.0,23.7725,23.7927,23.7658,23.7792,97700.0
2010-03-03 10:30:00,35.43,35.48,35.42,35.45,84500.0,23.7725,23.8061,23.7658,23.7859,84500.0
2010-03-03 10:40:00,35.45,35.47,35.42,35.45,67600.0,23.7859,23.7994,23.7658,23.7859,67600.0
2010-03-03 10:50:00,35.45,35.54,35.45,35.54,114400.0,23.7859,23.8463,23.7859,23.8463,114400.0
2010-03-03 11:00:00,35.54,35.56,35.51,35.56,77900.0,23.8463,23.8598,23.8262,23.8598,77900.0
2010-03-03 11:10:00,35.55,35.62,35.53,35.61,125900.0,23.853,23.9,23.8396,23.8933,125900.0
2010-03-03 11:20:00,35.61,35.65,35.6,35.64,94500.0,23.8933,23.9201,23.8866,23.9134,94500.0
2010-03-03 11:30:00,35.63,35.63,35.54,35.54,109100.0,23.9067,23.9067,23.8463,23.8463,109100.0
2010-03-03 11:40:00,35.54,35.56,35.51,35.56,77400.0,23.8463,23.8598,23.8262,23.8598,77400.0
2010-03-03 11:50:00,35.56,35.56,35.48,35.5,75100.0,23.8598,23.8598,23.8061,23.8195,75100.0
2010-03-03 12:00:00,35.5,35.5,35.49,35.49,33700.0,23.8195,23.8195,23.8128,23.8128,33700.0
2010-03-03 12:10:00,35.5,35.5,35.44,35.47,126200.0,23.8195,23.8195,23.7792,23.7994,126200.0
2010-03-03 12:20:00,35.48,35.51,35.42,35.43,59200.0,23.8061,23.8262,23.7658,23.7725,59200.0
2010-03-03 12:30:00,35.43,35.48,35.42,35.45,58800.0,23.7725,23.8061,23.7658,23.7859,58800.0
2010-03-03 12:40:00,35.46,35.49,35.46,35.47,51100.0,23.7927,23.8128,23.7927,23.7994,51100.0
2010-03-03 12:50:00,35.46,35.47,35.39,35.39,56100.0,23.7927,23.7994,23.7457,23.7457,56100.0
2010-03-03 13:00:00,35.4,35.43,35.39,35.4,45900.0,23.7524,23.7725,23.7457,23.7524,45900.0
2010-03-03 13:10:00,35.4,35.41,35.35,35.35,106300.0,23.7524,23.7591,23.7189,23.7189,106300.0
2010-03-03 13:20:00,35.34,35.35,35.28,35.28,83100.0,23.7121,23.7189,23.6719,23.6719,83100.0
2010-03-03 13:30:00,35.28,35.28,35.24,35.24,74800.0,23.6719,23.6719,23.645,23.645,74800.0
2010-03-03 13:40:00,35.25,35.26,35.23,35.24,75000.0,23.6518,23.6585,23.6383,23.645,75000.0
2010-03-03 13:50:00,35.24,35.26,35.2,35.23,93300.0,23.645,23.6585,23.6182,23.6383,93300.0
2010-03-03 14:00:00,35.23,35.25,35.22,35.22,95600.0,23.6383,23.6518,23.6316,23.6316,95600.0
2010-03-03 14:10:00,35.22,35.23,35.17,35.17,122000.0,23.6316,23.6383,23.5981,23.5981,122000.0
2010-03-03 14:20:00,35.17,35.18,35.1,35.1,88600.0,23.5981,23.6048,23.5511,23.5511,88600.0
2010-03-03 14:30:00,35.1,35.12,35.06,35.08,197400.0,23.5511,23.5645,23.5243,23.5377,197400.0
2010-03-03 14:40:00,35.09,35.1,35.01,35.02,147000.0,23.5444,23.5511,23.4907,23.4974,147000.0
2010-03-03 14:50:00,35.03,35.1,35.03,35.08,88700.0,23.5041,23.5511,23.5041,23.5377,88700.0
2010-03-03 15:00:00,35.09,35.11,35.08,35.09,123900.0,23.5444,23.5578,23.5377,23.5444,123900.0
2010-03-03 15:10:00,35.1,35.1,35.05,35.05,138700.0,23.5511,23.5511,23.5176,23.5176,138700.0
2010-03-03 15:20:00,35.05,35.08,35.0,35.0,248700.0,23.5176,23.5377,23.484,23.484,248700.0
2010-03-03 15:30:00,35.0,35.13,35.0,35.13,150600.0,23.484,23.5712,23.484,23.5712,150600.0
2010-03-03 15:40:00,35.12,35.21,35.12,35.21,166600.0,23.5645,23.6249,23.5645,23.6249,166600.0
2010-03-03 15:50:00,35.2,35.21,35.13,35.13,357000.0,23.6182,23.6249,23.5712,23.5712,357000.0
2010-03-04 09:30:00,35.23,35.45,35.13,35.35,76800.0,23.6383,23.7859,23.5712,23.7189,76800.0
2010-03-04 09:40:00,35.35,35.4,35.26,35.3,80000.0,23.7189,23.7524,23.6585,23.6853,80000.0
2010-03-04 09:50:00,35.29,35.37,35.28,35.32,45600.0,23.6786,23.7323,23.6719,23.6987,45600.0
2010-03-04 10:00:00,35.31,35.33,35.21,35.23,85500.0,23.692,23.7054,23.6249,23.6383,85500.0
2010-03-04 10:10:00,35.23,35.27,35.19,35.19,39600.0,23.6383,23.6652,23.6115,23.6115,39600.0
2010-03-04 10:20:00,35.18,35.26,35.18,35.24,39500.0,23.6048,23.6585,23.6048,23.645,39500.0
2010-03-04 10:30:00,35.25,35.25,35.12,35.14,49900.0,23.6518,23.6518,23.5645,23.5779,49900.0
2010-03-04 10:40:00,35.14,35.2,35.1,35.18,54600.0,23.5779,23.6182,23.5511,23.6048,54600.0
2010-03-04 10:50:00,35.18,35.22,35.14,35.2,33500.0,23.6048,23.6316,23.5779,23.6182,33500.0
2010-03-04 11:00:00,35.2,35.25,35.2,35.24,37300.0,23.6182,23.6518,23.6182,23.645,37300.0
2010-03-04 11:10:00,35.24,35.29,35.22,35.23,31100.0,23.645,23.6786,23.6316,23.6383,31100.0
2010-03-04 11:20:00,35.22,35.23,35.16,35.17,49400.0,23.6316,23.6383,23.5914,23.5981,49400.0
2010-03-04 11:30:00,35.17,35.19,35.04,35.1,46100.0,23.5981,23.6115,23.5109,23.5511,46100.0
2010-03-04 11:40:00,35.1,35.17,35.06,35.14,40000.0,23.5511,23.5981,23.5243,23.5779,40000.0
2010-03-04 11:50:00,35.14,35.19,35.14,35.15,36100.0,23.5779,23.6115,23.5779,23.5847,36100.0
2010-03-04 12:00:00,35.15,35.2,35.15,35.16,99000.0,23.5847,23.6182,23.5847,23.5914,99000.0
2010-03-04 12:10:00,35.17,35.26,35.16,35.25,51900.0,23.5981,23.6585,23.5914,23.6518,51900.0
2010-03-04 12:20:00,35.25,35.29,35.25,35.27,26700.0,23.6518,23.6786,23.6518,23.6652,26700.0
2010-03-04 12:30:00,35.26,35.3,35.22,35.22,26700.0,23.6585,23.6853,23.6316,23.6316,26700.0
2010-03-04 12:40:00,35.23,35.25,35.21,35.24,24500.0,23.6383,23.6518,23.6249,23.645,24500.0
2010-03-04 12:50:00,35.25,35.28,35.24,35.24,29600.0,23.6518,23.6719,23.645,23.645,29600.0
2010-03-04 13:00:00,35.25,35.33,35.23,35.33,83200.0,23.6518,23.7054,23.6383,23.7054,83200.0
2010-03-04 13:10:00,35.33,35.35,35.29,35.31,45600.0,23.7054,23.7189,23.6786,23.692,45600.0
2010-03-04 13:20:00,35.32,35.33,35.25,35.26,33900.0,23.6987,23.7054,23.6518,23.6585,33900.0
2010-03-04 13:30:00,35.27,35.27,35.2,35.2,32300.0,23.6652,23.6652,23.6182,23.6182,32300.0
2010-03-04 13:40:00,35.21,35.24,35.21,35.22,43200.0,23.6249,23.645,23.6249,23.6316,43200.0
2010-03-04 13:50:00,35.23,35.28,35.2,35.27,43000.0,23.6383,23.6719,23.6182,23.6652,43000.0
2010-03-04 14:00:00,35.27,35.28,35.21,35.26,40900.0,23.6652,23.6719,23.6249,23.6585,40900.0
2010-03-04 14:10:00,35.26,35.27,35.24,35.25,33900.0,23.6585,23.6652,23.645,23.6518,33900.0
2010-03-04 14:20:00,35.24,35.25,35.18,35.19,43000.0,23.645,23.6518,23.6048,23.6115,43000.0
2010-03-04 14:30:00,35.2,35.25,35.17,35.22,40600.0,23.6182,23.6518,23.5981,23.6316,40600.0
2010-03-04 14:40:00,35.22,35.23,35.16,35.16,82100.0,23.6316,23.6383,23.5914,23.5914,82100.0
2010-03-04 14:50:00,35.16,35.18,35.14,35.15,105400.0,23.5914,23.6048,23.5779,23.5847,105400.0
2010-03-04 15:00:00,35.15,35.16,35.08,35.11,109600.0,23.5847,23.5914,23.5377,23.5578,109600.0
2010-03-04 15:10:00,35.12,35.12,35.07,35.07,81700.0,23.5645,23.5645,23.531,23.531,81700.0
2010-03-04 15:20:00,35.08,35.08,35.05,35.08,101800.0,23.5377,23.5377,23.5176,23.5377,101800.0
2010-03-04 15:30:00,35.07,35.15,35.07,35.15,294800.0,23.531,23.5847,23.531,23.5847,294800.0
2010-03-04 15:40:00,35.15,35.26,35.14,35.24,115100.0,23.5847,23.6585,23.5779,23.645,115100.0
2010-03-04 15:50:00,35.23,35.26,35.21,35.21,242700.0,23.6383,23.6585,23.6249,23.6249,242700.0
2010-03-05 09:30:00,35.38,35.52,35.34,35.36,69100.0,23.739,23.8329,23.7121,23.7256,69100.0
2010-03-05 09:40:00,35.35,35.53,35.3,35.52,38700.0,23.7189,23.8396,23.6853,23.8329,38700.0
2010-03-05 09:50:00,35.52,35.58,35.49,35.58,102800.0,23.8329,23.8732,23.8128,23.8732,102800.0
2010-03-05 10:00:00,35.58,35.6,35.53,35.56,63400.0,23.8732,23.8866,23.8396,23.8598,63400.0
2010-03-05 10:10:00,35.57,35.64,35.56,35.6,120400.0,23.8665,23.9134,23.8598,23.8866,120400.0
2010-03-05 10:20:00,35.6,35.62,35.56,35.6,84700.0,23.8866,23.9,23.8598,23.8866,84700.0
2010-03-05 10:30:00,35.61,35.62,35.58,35.61,97200.0,23.8933,23.9,23.8732,23.8933,97200.0
2010-03-05 10:40:00,35.61,35.62,35.6,35.61,45100.0,23.8933,23.9,23.8866,23.8933,45100.0
2010-03-05 10:50:00,35.6,35.61,35.55,35.57,112000.0,23.8866,23.8933,23.853,23.8665,112000.0
2010-03-05 11:00:00,35.58,35.58,35.55,35.58,71600.0,23.8732,23.8732,23.853,23.8732,71600.0
2010-03-05 11:10:00,35.58,35.58,35.53,35.53,55000.0,23.8732,23.8732,23.8396,23.8396,55000.0
2010-03-05 11:20:00,35.53,35.53,35.47,35.48,38700.0,23.8396,23.8396,23.7994,23.8061,38700.0
2010-03-05 11:30:00,35.47,35.48,35.41,35.42,57300.0,23.7994,23.8061,23.7591,23.7658,57300.0
2010-03-05 11:40:00,35.42,35.52,35.41,35.52,64800.0,23.7658,23.8329,23.7591,23.8329,64800.0
2010-03-05 11:50:00,35.52,35.52,35.47,35.5,59500.0,23.8329,23.8329,23.7994,23.8195,59500.0
2010-03-05 12:00:00,35.5,35.52,35.49,35.51,38300.0,23.8195,23.8329,23.8128,23.8262,38300.0
2010-03-05 12:10:00,35.52,35.52,35.49,35.5,57400.0,23.8329,23.8329,23.8128,23.8195,57400.0
2010-03-05 12:20:00,35.49,35.51,35.46,35.48,29300.0,23.8128,23.8262,23.7927,23.8061,29300.0
2010-03-05 12:30:00,35.48,35.5,35.47,35.49,48300.0,23.8061,23.8195,23.7994,23.8128,48300.0
2010-03-05 12:40:00,35.48,35.49,35.48,35.49,9300.0,23.8061,23.8128,23.8061,23.8128,9300.0
2010-03-05 12:50:00,35.48,35.49,35.41,35.42,183300.0,23.8061,23.8128,23.7591,23.7658,183300.0
2010-03-05 13:00:00,35.42,35.48,35.42,35.48,16400.0,23.7658,23.8061,23.7658,23.8061,16400.0
2010-03-05 13:10:00,35.48,35.55,35.48,35.54,61400.0,23.8061,23.853,23.8061,23.8463,61400.0
2010-03-05 13:20:00,35.53,35.55,35.52,35.52,35600.0,23.8396,23.853,23.8329,23.8329,35600.0
2010-03-05 13:30:00,35.52,35.53,35.5,35.5,92800.0,23.8329,23.8396,23.8195,23.8195,92800.0
2010-03-05 13:40:00,35.5,35.51,35.5,35.51,31700.0,23.8195,23.8262,23.8195,23.8262,31700.0
2010-03-05 13:50:00,35.51,35.54,35.51,35.54,40300.0,23.8262,23.8463,23.8262,23.8463,40300.0
2010-03-05 14:00:00,35.54,35.55,35.51,35.53,31400.0,23.8463,23.853,23.8262,23.8396,31400.0
2010-03-05 14:10:00,35.53,35.54,35.49,35.51,70600.0,23.8396,23.8463,23.8128,23.8262,70600.0
2010-03-05 14:20:00,35.51,35.52,35.47,35.49,48000.0,23.8262,23.8329,23.7994,23.8128,48000.0
2010-03-05 14:30:00,35.5,35.5,35.45,35.45,51700.0,23.8195,23.8195,23.7859,23.7859,51700.0
2010-03-05 14:40:00,35.46,35.56,35.46,35.56,70800.0,23.7927,23.8598,23.7927,23.8598,70800.0
2010-03-05 14:50:00,35.56,35.56,35.48,35.5,131400.0,23.8598,23.8598,23.8061,23.8195,131400.0
2010-03-05 15:00:00,35.51,35.54,35.49,35.49,142600.0,23.8262,23.8463,23.8128,23.8128,142600.0
2010-03-05 15:10:00,35.5,35.51,35.49,35.5,37000.0,23.8195,23.8262,23.8128,23.8195,37000.0
2010-03-05 15:20:00,35.5,35.52,35.49,35.51,76800.0,23.8195,23.8329,23.8128,23.8262,76800.0
2010-03-05 15:30:00,35.51,35.58,35.51,35.58,154100.0,23.8262,23.8732,23.8262,23.8732,154100.0
2010-03-05 15:40:00,35.58,35.58,35.5,35.51,246400.0,23.8732,23.8732,23.8195,23.8262,246400.0
2010-03-05 15:50:00,35.52,35.53,35.49,35.49,364400.0,23.8329,23.8396,23.8128,23.8128,364400.0
2010-03-08 09:30:00,35.54,35.61,35.46,35.46,40000.0,23.8463,23.8933,23.7927,23.7927,40000.0
2010-03-08 09:40:00,35.46,35.51,35.38,35.38,29700.0,23.7927,23.8262,23.739,23.739,29700.0
2010-03-08 09:50:00,35.38,35.42,35.38,35.4,61800.0,23.739,23.7658,23.739,23.7524,61800.0
2010-03-08 10:00:00,35.39,35.47,35.39,35.41,51500.0,23.7457,23.7994,23.7457,23.7591,51500.0
2010-03-08 10:10:00,35.41,35.45,35.38,35.43,67600.0,23.7591,23.7859,23.739,23.7725,67600.0
2010-03-08 10:20:00,35.44,35.44,35.37,35.39,50500.0,23.7792,23.7792,23.7323,23.7457,50500.0
2010-03-08 10:30:00,35.37,35.38,35.32,35.36,78500.0,23.7323,23.739,23.6987,23.7256,78500.0
2010-03-08 10:40:00,35.36,35.4,35.35,35.38,29000.0,23.7256,23.7524,23.7189,23.739,29000.0
2010-03-08 10:50:00,35.38,35.39,35.36,35.37,24800.0,23.739,23.7457,23.7256,23.7323,24800.0
2010-03-08 11:00:00,35.37,35.41,35.36,35.4,26900.0,23.7323,23.7591,23.7256,23.7524,26900.0
2010-03-08 11:10:00,35.41,35.42,35.35,35.35,36500.0,23.7591,23.7658,23.7189,23.7189,36500.0
2010-03-08 11:20:00,35.35,35.38,35.34,35.37,78700.0,23.7189,23.739,23.7121,23.7323,78700.0
2010-03-08 11:30:00,35.36,35.43,35.35,35.43,45700.0,23.7256,23.7725,23.7189,23.7725,45700.0
2010-03-08 11:40:00,35.43,35.45,35.42,35.44,34900.0,23.7725,23.7859,23.7658,23.7792,34900.0
2010-03-08 11:50:00,35.43,35.44,35.39,35.4,27900.0,23.7725,23.7792,23.7457,23.7524,27900.0
2010-03-08 12:00:00,35.4,35.42,35.38,35.4,30200.0,23.7524,23.7658,23.739,23.7524,30200.0
2010-03-08 12:10:00,35.39,35.44,35.38,35.42,37700.0,23.7457,23.7792,23.739,23.7658,37700.0
2010-03-08 12:20:00,35.41,35.41,35.37,35.39,46900.0,23.7591,23.7591,23.7323,23.7457,46900.0
2010-03-08 12:30:00,35.39,35.4,35.38,35.39,22000.0,23.7457,23.7524,23.739,23.7457,22000.0
2010-03-08 12:40:00,35.39,35.4,35.3,35.35,36000.0,23.7457,23.7524,23.6853,23.7189,36000.0
2010-03-08 12:50:00,35.34,35.37,35.3,35.34,39800.0,23.7121,23.7323,23.6853,23.7121,39800.0
2010-03-08 13:00:00,35.34,35.38,35.33,35.34,74700.0,23.7121,23.739,23.7054,23.7121,74700.0
2010-03-08 13:10:00,35.34,35.35,35.27,35.29,105400.0,23.7121,23.7189,23.6652,23.6786,105400.0
2010-03-08 13:20:00,35.28,35.32,35.27,35.27,67200.0,23.6719,23.6987,23.6652,23.6652,67200.0
2010-03-08 13:30:00,35.27,35.31,35.24,35.31,120600.0,23.6652,23.692,23.645,23.692,120600.0
2010-03-08 13:40:00,35.31,35.36,35.3,35.36,49000.0,23.692,23.7256,23.6853,23.7256,49000.0
2010-03-08 13:50:00,35.36,35.4,35.35,35.4,27900.0,23.7256,23.7524,23.7189,23.7524,27900.0
2010-03-08 14:00:00,35.4,35.4,35.39,35.39,21100.0,23.7524,23.7524,23.7457,23.7457,21100.0
2010-03-08 14:10:00,35.4,35.43,35.35,35.35,64200.0,23.7524,23.7725,23.7189,23.7189,64200.0
2010-03-08 14:20:00,35.36,35.36,35.32,35.34,46100.0,23.7256,23.7256,23.6987,23.7121,46100.0
2010-03-08 14:30:00,35.34,35.34,35.31,35.32,24200.0,23.7121,23.7121,23.692,23.6987,24200.0
2010-03-08 14:40:00,35.32,35.32,35.3,35.3,48200.0,23.6987,23.6987,23.6853,23.6853,48200.0
2010-03-08 14:50:00,35.29,35.32,35.28,35.31,79900.0,23.6786,23.6987,23.6719,23.692,79900.0
2010-03-08 15:00:00,35.32,35.34,35.31,35.32,42800.0,23.6987,23.7121,23.692,23.6987,42800.0
2010-03-08 15:10:00,35.32,35.33,35.32,35.33,25600.0,23.6987,23.7054,23.6987,23.7054,25600.0
2010-03-08 15:20:00,35.32,35.33,35.32,35.33,37500.0,23.6987,23.7054,23.6987,23.7054,37500.0
2010-03-08 15:30:00,35.33,35.33,35.32,35.33,47200.0,23.7054,23.7054,23.6987,23.7054,47200.0
2010-03-08 15:40:00,35.33,35.33,35.32,35.32,94400.0,23.7054,23.7054,23.6987,23.6987,94400.0
2010-03-08 15:50:00,35.32,35.33,35.32,35.32,134100.0,23.6987,23.7054,23.6987,23.6987,134100.0
2010-03-09 09:30:00,35.41,35.41,35.07,35.2,44800.0,23.7591,23.7591,23.531,23.6182,44800.0
2010-03-09 09:40:00,35.2,35.21,35.13,35.16,51700.0,23.6182,23.6249,23.5712,23.5914,51700.0
2010-03-09 09:50:00,35.16,35.23,35.15,35.23,34300.0,23.5914,23.6383,23.5847,23.6383,34300.0
2010-03-09 10:00:00,35.23,35.28,35.2,35.24,33900.0,23.6383,23.6719,23.6182,23.645,33900.0
2010-03-09 10:10:00,35.25,35.27,35.2,35.21,37000.0,23.6518,23.6652,23.6182,23.6249,37000.0
2010-03-09 10:20:00,35.21,35.24,35.2,35.24,22000.0,23.6249,23.645,23.6182,23.645,22000.0
2010-03-09 10:30:00,35.24,35.31,35.23,35.25,49900.0,23.645,23.692,23.6383,23.6518,49900.0
2010-03-09 10:40:00,35.25,35.26,35.21,35.24,37500.0,23.6518,23.6585,23.6249,23.645,37500.0
2010-03-09 10:50:00,35.24,35.32,35.24,35.31,28500.0,23.645,23.6987,23.645,23.692,28500.0
2010-03-09 11:00:00,35.31,35.32,35.22,35.28,37000.0,23.692,23.6987,23.6316,23.6719,37000.0
2010-03-09 11:10:00,35.28,35.32,35.28,35.3,33200.0,23.6719,23.6987,23.6719,23.6853,33200.0
2010-03-09 11:20:00,35.31,35.36,35.31,35.34,23700.0,23.692,23.7256,23.692,23.7121,23700.0
2010-03-09 11:30:00,35.33,35.33,35.24,35.24,52200.0,23.7054,23.7054,23.645,23.645,52200.0
2010-03-09 11:40:00,35.25,35.25,35.19,35.21,47300.0,23.6518,23.6518,23.6115,23.6249,47300.0
2010-03-09 11:50:00,35.21,35.29,35.21,35.26,66400.0,23.6249,23.6786,23.6249,23.6585,66400.0
2010-03-09 12:00:00,35.25,35.26,35.22,35.23,210800.0,23.6518,23.6585,23.6316,23.6383,210800.0
2010-03-09 12:10:00,35.24,35.29,35.23,35.27,35200.0,23.645,23.6786,23.6383,23.6652,35200.0
2010-03-09 12:20:00,35.28,35.29,35.27,35.29,25800.0,23.6719,23.6786,23.6652,23.6786,25800.0
2010-03-09 12:30:00,35.28,35.28,35.24,35.25,33300.0,23.6719,23.6719,23.645,23.6518,33300.0
2010-03-09 12:40:00,35.25,35.25,35.24,35.25,9100.0,23.6518,23.6518,23.645,23.6518,9100.0
2010-03-09 12:50:00,35.24,35.28,35.24,35.28,23400.0,23.645,23.6719,23.645,23.6719,23400.0
2010-03-09 13:00:00,35.3,35.31,35.28,35.3,38900.0,23.6853,23.692,23.6719,23.6853,38900.0
2010-03-09 13:10:00,35.3,35.32,35.29,35.3,25100.0,23.6853,23.6987,23.6786,23.6853,25100.0
2010-03-09 13:20:00,35.3,35.3,35.27,35.28,31100.0,23.6853,23.6853,23.6652,23.6719,31100.0
2010-03-09 13:30:00,35.28,35.29,35.25,35.25,21000.0,23.6719,23.6786,23.6518,23.6518,21000.0
2010-03-09 13:40:00,35.26,35.26,35.21,35.22,42300.0,23.6585,23.6585,23.6249,23.6316,42300.0
2010-03-09 13:50:00,35.22,35.23,35.18,35.22,61200.0,23.6316,23.6383,23.6048,23.6316,61200.0
2010-03-09 14:00:00,35.23,35.25,35.21,35.24,50500.0,23.6383,23.6518,23.6249,23.645,50500.0
2010-03-09 14:10:00,35.25,35.25,35.21,35.24,28900.0,23.6518,23.6518,23.6249,23.645,28900.0
2010-03-09 14:20:00,35.24,35.25,35.22,35.22,16600.0,23.645,23.6518,23.6316,23.6316,16600.0
2010-03-09 14:30:00,35.23,35.24,35.2,35.22,23700.0,23.6383,23.645,23.6182,23.6316,23700.0
2010-03-09 14:40:00,35.21,35.25,35.21,35.22,29400.0,23.6249,23.6518,23.6249,23.6316,29400.0
2010-03-09 14:50:00,35.22,35.24,35.19,35.21,60000.0,23.6316,23.645,23.6115,23.6249,60000.0
2010-03-09 15:00:00,35.2,35.24,35.19,35.22,40300.0,23.6182,23.645,23.6115,23.6316,40300.0
2010-03-09 15:10:00,35.21,35.22,35.11,35.14,83600.0,23.6249,23.6316,23.5578,23.5779,83600.0
2010-03-09 15:20:00,35.14,35.17,35.1,35.13,104800.0,23.5779,23.5981,23.5511,23.5712,104800.0
2010-03-09 15:30:00,35.12,35.18,35.12,35.17,65500.0,23.5645,23.6048,23.5645,23.5981,65500.0
2010-03-09 15:40:00,35.17,35.22,35.17,35.19,149900.0,23.5981,23.6316,23.5981,23.6115,149900.0
2010-03-09 15:50:00,35.2,35.21,35.17,35.18,214700.0,23.6182,23.6249,23.5981,23.6048,214700.0
2010-03-10 09:30:00,35.16,35.22,35.0,35.17,139900.0,23.5914,23.6316,23.484,23.5981,139900.0
2010-03-10 09:40:00,35.18,35.26,35.16,35.24,66300.0,23.6048,23.6585,23.5914,23.645,66300.0
2010-03-10 09:50:00,35.24,35.25,35.02,35.03,244400.0,23.645,23.6518,23.4974,23.5041,244400.0
2010-03-10 10:00:00,35.04,35.05,34.94,34.98,138900.0,23.5109,23.5176,23.4438,23.4706,138900.0
2010-03-10 10:10:00,34.99,35.04,34.94,35.0,95200.0,23.4773,23.5109,23.4438,23.484,95200.0
2010-03-10 10:20:00,35.0,35.05,34.99,35.03,50400.0,23.484,23.5176,23.4773,23.5041,50400.0
2010-03-10 10:30:00,35.04,35.1,35.0,35.03,121700.0,23.5109,23.5511,23.484,23.5041,121700.0
2010-03-10 10:40:00,35.03,35.04,34.93,34.97,83300.0,23.5041,23.5109,23.437,23.4639,83300.0
2010-03-10 10:50:00,34.97,35.05,34.96,35.0,61300.0,23.4639,23.5176,23.4572,23.484,61300.0
2010-03-10 11:00:00,35.0,35.15,35.0,35.14,36900.0,23.484,23.5847,23.484,23.5779,36900.0
2010-03-10 11:10:00,35.15,35.15,35.09,35.11,39500.0,23.5847,23.5847,23.5444,23.5578,39500.0
2010-03-10 11:20:00,35.12,35.12,35.03,35.03,46300.0,23.5645,23.5645,23.5041,23.5041,46300.0
2010-03-10 11:30:00,35.03,35.04,35.0,35.0,73400.0,23.5041,23.5109,23.484,23.484,73400.0
2010-03-10 11:40:00,35.0,35.0,34.89,34.9,114900.0,23.484,23.484,23.4102,23.4169,114900.0
2010-03-10 11:50:00,34.91,34.97,34.9,34.95,85600.0,23.4236,23.4639,23.4169,23.4505,85600.0
2010-03-10 12:00:00,34.94,35.01,34.93,34.93,56500.0,23.4438,23.4907,23.437,23.437,56500.0
2010-03-10 12:10:00,34.93,34.97,34.9,34.95,90500.0,23.437,23.4639,23.4169,23.4505,90500.0
2010-03-10 12:20:00,34.95,34.97,34.88,34.89,41300.0,23.4505,23.4639,23.4035,23.4102,41300.0
2010-03-10 12:30:00,34.89,34.9,34.85,34.88,62400.0,23.4102,23.4169,23.3834,23.4035,62400.0
2010-03-10 12:40:00,34.88,34.9,34.88,34.9,30400.0,23.4035,23.4169,23.4035,23.4169,30400.0
2010-03-10 12:50:00,34.89,35.01,34.89,34.98,78000.0,23.4102,23.4907,23.4102,23.4706,78000.0
2010-03-10 13:00:00,34.97,35.04,34.96,34.98,68300.0,23.4639,23.5109,23.4572,23.4706,68300.0
2010-03-10 13:10:00,34.98,35.02,34.95,35.0,168800.0,23.4706,23.4974,23.4505,23.484,168800.0
2010-03-10 13:20:00,35.0,35.0,34.93,34.93,38800.0,23.484,23.484,23.437,23.437,38800.0
2010-03-10 13:30:00,34.93,34.94,34.9,34.93,29900.0,23.437,23.4438,23.4169,23.437,29900.0
2010-03-10 13:40:00,34.93,35.0,34.93,35.0,20700.0,23.437,23.484,23.437,23.484,20700.0
2010-03-10 13:50:00,34.99,34.99,34.89,34.9,54400.0,23.4773,23.4773,23.4102,23.4169,54400.0
2010-03-10 14:00:00,34.89,34.99,34.89,34.99,33200.0,23.4102,23.4773,23.4102,23.4773,33200.0
2010-03-10 14:10:00,34.99,35.01,34.96,35.0,139900.0,23.4773,23.4907,23.4572,23.484,139900.0
2010-03-10 14:20:00,35.0,35.0,34.94,34.98,73900.0,23.484,23.484,23.4438,23.4706,73900.0
2010-03-10 14:30:00,34.98,35.0,34.9,34.9,129300.0,23.4706,23.484,23.4169,23.4169,129300.0
2010-03-10 14:40:00,34.9,34.92,34.89,34.9,73100.0,23.4169,23.4303,23.4102,23.4169,73100.0
2010-03-10 14:50:00,34.9,34.92,34.89,34.89,44200.0,23.4169,23.4303,23.4102,23.4102,44200.0
2010-03-10 15:00:00,34.89,34.98,34.89,34.98,134200.0,23.4102,23.4706,23.4102,23.4706,134200.0
2010-03-10 15:10:00,34.98,35.0,34.96,34.98,49300.0,23.4706,23.484,23.4572,23.4706,49300.0
2010-03-10 15:20:00,34.98,35.01,34.89,34.89,100200.0,23.4706,23.4907,23.4102,23.4102,100200.0
2010-03-10 15:30:00,34.89,34.94,34.86,34.94,118400.0,23.4102,23.4438,23.3901,23.4438,118400.0
2010-03-10 15:40:00,34.94,34.98,34.92,34.96,110200.0,23.4438,23.4706,23.4303,23.4572,110200.0
2010-03-10 15:50:00,34.97,35.01,34.96,35.01,147000.0,23.4639,23.4907,23.4572,23.4907,147000.0
2010-03-11 09:30:00,35.01,35.11,34.9,34.91,74000.0,23.4907,23.5578,23.4169,23.4236,74000.0
2010-03-11 09:40:00,34.92,34.97,34.88,34.89,54100.0,23.4303,23.4639,23.4035,23.4102,54100.0
2010-03-11 09:50:00,34.89,34.89,34.79,34.83,55500.0,23.4102,23.4102,23.3431,23.3699,55500.0
2010-03-11 10:00:00,34.84,34.92,34.82,34.88,146100.0,23.3767,23.4303,23.3632,23.4035,146100.0
2010-03-11 10:10:00,34.88,34.9,34.81,34.86,49900.0,23.4035,23.4169,23.3565,23.3901,49900.0
2010-03-11 10:20:00,34.86,34.9,34.83,34.83,70200.0,23.3901,23.4169,23.3699,23.3699,70200.0
2010-03-11 10:30:00,34.83,34.86,34.79,34.79,78000.0,23.3699,23.3901,23.3431,23.3431,78000.0
2010-03-11 10:40:00,34.8,34.8,34.76,34.78,98300.0,23.3498,23.3498,23.323,23.3364,98300.0
2010-03-11 10:50:00,34.78,34.8,34.76,34.76,101300.0,23.3364,23.3498,23.323,23.323,101300.0
2010-03-11 11:00:00,34.76,34.78,34.69,34.72,149200.0,23.323,23.3364,23.276,23.2961,149200.0
2010-03-11 11:10:00,34.73,34.73,34.72,34.73,25800.0,23.3029,23.3029,23.2961,23.3029,25800.0
2010-03-11 11:20:00,34.72,34.75,34.72,34.75,45100.0,23.2961,23.3163,23.2961,23.3163,45100.0
2010-03-11 11:30:00,34.74,34.76,34.74,34.75,56500.0,23.3096,23.323,23.3096,23.3163,56500.0
2010-03-11 11:40:00,34.75,34.76,34.69,34.72,90200.0,23.3163,23.323,23.276,23.2961,90200.0
2010-03-11 11:50:00,34.72,34.74,34.71,34.74,41600.0,23.2961,23.3096,23.2894,23.3096,41600.0
2010-03-11 12:00:00,34.73,34.74,34.7,34.74,55000.0,23.3029,23.3096,23.2827,23.3096,55000.0
2010-03-11 12:10:00,34.74,34.75,34.65,34.65,75300.0,23.3096,23.3163,23.2492,23.2492,75300.0
2010-03-11 12:20:00,34.67,34.69,34.66,34.69,27200.0,23.2626,23.276,23.2559,23.276,27200.0
2010-03-11 12:30:00,34.69,34.7,34.67,34.69,73800.0,23.276,23.2827,23.2626,23.276,73800.0
2010-03-11 12:40:00,34.7,34.7,34.69,34.7,13200.0,23.2827,23.2827,23.276,23.2827,13200.0
2010-03-11 12:50:00,34.69,34.73,34.69,34.72,48100.0,23.276,23.3029,23.276,23.2961,48100.0
2010-03-11 13:00:00,34.74,34.79,34.73,34.79,52700.0,23.3096,23.3431,23.3029,23.3431,52700.0
2010-03-11 13:10:00,34.78,34.81,34.78,34.81,53400.0,23.3364,23.3565,23.3364,23.3565,53400.0
2010-03-11 13:20:00,34.8,34.81,34.74,34.74,113300.0,23.3498,23.3565,23.3096,23.3096,113300.0
2010-03-11 13:30:00,34.74,34.77,34.74,34.76,31700.0,23.3096,23.3297,23.3096,23.323,31700.0
2010-03-11 13:40:00,34.77,34.81,34.76,34.8,38700.0,23.3297,23.3565,23.323,23.3498,38700.0
2010-03-11 13:50:00,34.8,34.8,34.76,34.76,60900.0,23.3498,23.3498,23.323,23.323,60900.0
2010-03-11 14:00:00,34.77,34.83,34.76,34.83,72700.0,23.3297,23.3699,23.323,23.3699,72700.0
2010-03-11 14:10:00,34.82,34.88,34.82,34.87,99600.0,23.3632,23.4035,23.3632,23.3968,99600.0
2010-03-11 14:20:00,34.87,34.87,34.83,34.84,313300.0,23.3968,23.3968,23.3699,23.3767,313300.0
2010-03-11 14:30:00,34.85,34.86,34.84,34.85,90400.0,23.3834,23.3901,23.3767,23.3834,90400.0
2010-03-11 14:40:00,34.85,34.86,34.82,34.83,62200.0,23.3834,23.3901,23.3632,23.3699,62200.0
2010-03-11 14:50:00,34.82,34.83,34.81,34.82,55300.0,23.3632,23.3699,23.3565,23.3632,55300.0
2010-03-11 15:00:00,34.83,34.83,34.78,34.81,223100.0,23.3699,23.3699,23.3364,23.3565,223100.0
2010-03-11 15:10:00,34.82,34.88,34.8,34.87,265300.0,23.3632,23.4035,23.3498,23.3968,265300.0
2010-03-11 15:20:00,34.87,34.89,34.86,34.88,125000.0,23.3968,23.4102,23.3901,23.4035,125000.0
2010-03-11 15:30:00,34.88,34.9,34.86,34.88,265500.0,23.4035,23.4169,23.3901,23.4035,265500.0
2010-03-11 15:40:00,34.88,34.91,34.84,34.91,549900.0,23.4035,23.4236,23.3767,23.4236,549900.0
2010-03-11 15:50:00,34.91,35.03,34.91,34.96,424300.0,23.4236,23.5041,23.4236,23.4572,424300.0
2010-03-12 09:30:00,35.13,35.28,34.94,34.97,94400.0,23.5712,23.6719,23.4438,23.4639,94400.0
2010-03-12 09:40:00,34.96,34.98,34.89,34.95,96400.0,23.4572,23.4706,23.4102,23.4505,96400.0
2010-03-12 09:50:00,34.96,34.99,34.88,34.92,111800.0,23.4572,23.4773,23.4035,23.4303,111800.0
2010-03-12 10:00:00,34.93,34.94,34.81,34.88,60100.0,23.437,23.4438,23.3565,23.4035,60100.0
2010-03-12 10:10:00,34.88,34.89,34.78,34.83,53300.0,23.4035,23.4102,23.3364,23.3699,53300.0
2010-03-12 10:20:00,34.82,34.87,34.82,34.85,37600.0,23.3632,23.3968,23.3632,23.3834,37600.0
2010-03-12 10:30:00,34.85,34.87,34.8,34.8,64200.0,23.3834,23.3968,23.3498,23.3498,64200.0
2010-03-12 10:40:00,34.81,34.81,34.75,34.79,52300.0,23.3565,23.3565,23.3163,23.3431,52300.0
2010-03-12 10:50:00,34.8,34.85,34.79,34.81,41600.0,23.3498,23.3834,23.3431,23.3565,41600.0
2010-03-12 11:00:00,34.81,34.84,34.78,34.81,31300.0,23.3565,23.3767,23.3364,23.3565,31300.0
2010-03-12 11:10:00,34.81,34.87,34.78,34.86,36500.0,23.3565,23.3968,23.3364,23.3901,36500.0
2010-03-12 11:20:00,34.86,34.92,34.85,34.88,29800.0,23.3901,23.4303,23.3834,23.4035,29800.0
2010-03-12 11:30:00,34.88,34.88,34.82,34.83,26600.0,23.4035,23.4035,23.3632,23.3699,26600.0
2010-03-12 11:40:00,34.82,34.87,34.81,34.87,34300.0,23.3632,23.3968,23.3565,23.3968,34300.0
2010-03-12 11:50:00,34.87,34.87,34.83,34.84,39200.0,23.3968,23.3968,23.3699,23.3767,39200.0
2010-03-12 12:00:00,34.83,34.97,34.82,34.97,148500.0,23.3699,23.4639,23.3632,23.4639,148500.0
2010-03-12 12:10:00,34.97,35.04,34.96,35.03,118100.0,23.4639,23.5109,23.4572,23.5041,118100.0
2010-03-12 12:20:00,35.02,35.05,35.02,35.04,33300.0,23.4974,23.5176,23.4974,23.5109,33300.0
2010-03-12 12:30:00,35.03,35.05,34.98,34.98,50800.0,23.5041,23.5176,23.4706,23.4706,50800.0
2010-03-12 12:40:00,34.99,35.06,34.98,35.01,82000.0,23.4773,23.5243,23.4706,23.4907,82000.0
2010-03-12 12:50:00,35.0,35.03,34.97,34.99,47800.0,23.484,23.5041,23.4639,23.4773,47800.0
2010-03-12 13:00:00,34.99,35.0,34.95,34.96,21900.0,23.4773,23.484,23.4505,23.4572,21900.0
2010-03-12 13:10:00,34.95,34.96,34.95,34.96,11000.0,23.4505,23.4572,23.4505,23.4572,11000.0
2010-03-12 13:20:00,34.96,34.96,34.91,34.92,37300.0,23.4572,23.4572,23.4236,23.4303,37300.0
2010-03-12 13:30:00,34.92,34.92,34.85,34.9,61600.0,23.4303,23.4303,23.3834,23.4169,61600.0
2010-03-12 13:40:00,34.9,34.92,34.9,34.92,27100.0,23.4169,23.4303,23.4169,23.4303,27100.0
2010-03-12 13:50:00,34.92,34.94,34.89,34.94,36600.0,23.4303,23.4438,23.4102,23.4438,36600.0
2010-03-12 14:00:00,34.94,34.99,34.93,34.99,43000.0,23.4438,23.4773,23.437,23.4773,43000.0
2010-03-12 14:10:00,34.98,35.0,34.94,34.97,21900.0,23.4706,23.484,23.4438,23.4639,21900.0
2010-03-12 14:20:00,34.97,34.97,34.93,34.94,28600.0,23.4639,23.4639,23.437,23.4438,28600.0
2010-03-12 14:30:00,34.94,34.94,34.91,34.91,22600.0,23.4438,23.4438,23.4236,23.4236,22600.0
2010-03-12 14:40:00,34.91,34.95,34.9,34.95,27900.0,23.4236,23.4505,23.4169,23.4505,27900.0
2010-03-12 14:50:00,34.95,34.95,34.87,34.88,34500.0,23.4505,23.4505,23.3968,23.4035,34500.0
2010-03-12 15:00:00,34.87,34.89,34.87,34.88,40900.0,23.3968,23.4102,23.3968,23.4035,40900.0
2010-03-12 15:10:00,34.89,34.89,34.85,34.85,47200.0,23.4102,23.4102,23.3834,23.3834,47200.0
2010-03-12 15:20:00,34.85,34.87,34.83,34.83,57300.0,23.3834,23.3968,23.3699,23.3699,57300.0
2010-03-12 15:30:00,34.83,34.87,34.83,34.86,62300.0,23.3699,23.3968,23.3699,23.3901,62300.0
2010-03-12 15:40:00,34.86,34.89,34.85,34.88,98200.0,23.3901,23.4102,23.3834,23.4035,98200.0
2010-03-12 15:50:00,34.88,34.92,34.88,34.88,241900.0,23.4035,23.4303,23.4035,23.4035,241900.0
2010-03-15 09:30:00,34.76,34.99,34.76,34.97,71600.0,23.323,23.4773,23.323,23.4639,71600.0
2010-03-15 09:40:00,34.96,35.03,34.92,35.0,71500.0,23.4572,23.5041,23.4303,23.484,71500.0
2010-03-15 09:50:00,35.01,35.05,34.94,34.96,44200.0,23.4907,23.5176,23.4438,23.4572,44200.0
2010-03-15 10:00:00,34.97,34.97,34.9,34.95,50400.0,23.4639,23.4639,23.4169,23.4505,50400.0
2010-03-15 10:10:00,34.95,35.1,34.94,35.1,49600.0,23.4505,23.5511,23.4438,23.5511,49600.0
2010-03-15 10:20:00,35.1,35.15,35.07,35.09,50100.0,23.5511,23.5847,23.531,23.5444,50100.0
2010-03-15 10:30:00,35.08,35.09,35.02,35.03,44900.0,23.5377,23.5444,23.4974,23.5041,44900.0
2010-03-15 10:40:00,35.02,35.04,35.02,35.02,40500.0,23.4974,23.5109,23.4974,23.4974,40500.0
2010-03-15 10:50:00,35.03,35.06,35.02,35.06,35000.0,23.5041,23.5243,23.4974,23.5243,35000.0
2010-03-15 11:00:00,35.05,35.05,35.0,35.02,39700.0,23.5176,23.5176,23.484,23.4974,39700.0
2010-03-15 11:10:00,35.02,35.06,35.01,35.05,55000.0,23.4974,23.5243,23.4907,23.5176,55000.0
2010-03-15 11:20:00,35.05,35.06,35.01,35.06,63600.0,23.5176,23.5243,23.4907,23.5243,63600.0
2010-03-15 11:30:00,35.06,35.07,35.03,35.06,51100.0,23.5243,23.531,23.5041,23.5243,51100.0
2010-03-15 11:40:00,35.06,35.07,35.01,35.01,43300.0,23.5243,23.531,23.4907,23.4907,43300.0
2010-03-15 11:50:00,35.01,35.05,35.0,35.04,34900.0,23.4907,23.5176,23.484,23.5109,34900.0
2010-03-15 12:00:00,35.04,35.04,34.98,35.01,34000.0,23.5109,23.5109,23.4706,23.4907,34000.0
2010-03-15 12:10:00,35.01,35.01,34.96,34.98,28900.0,23.4907,23.4907,23.4572,23.4706,28900.0
2010-03-15 12:20:00,34.99,35.04,34.99,35.02,65700.0,23.4773,23.5109,23.4773,23.4974,65700.0
2010-03-15 12:30:00,35.02,35.02,34.99,35.0,74600.0,23.4974,23.4974,23.4773,23.484,74600.0
2010-03-15 12:40:00,35.0,35.05,35.0,35.04,46400.0,23.484,23.5176,23.484,23.5109,46400.0
2010-03-15 12:50:00,35.04,35.08,35.03,35.08,23500.0,23.5109,23.5377,23.5041,23.5377,23500.0
2010-03-15 13:00:00,35.07,35.16,35.04,35.16,128600.0,23.531,23.5914,23.5109,23.5914,128600.0
2010-03-15 13:10:00,35.15,35.25,35.15,35.21,75800.0,23.5847,23.6518,23.5847,23.6249,75800.0
2010-03-15 13:20:00,35.22,35.26,35.19,35.25,67000.0,23.6316,23.6585,23.6115,23.6518,67000.0
2010-03-15 13:30:00,35.25,35.3,35.24,35.28,49200.0,23.6518,23.6853,23.645,23.6719,49200.0
2010-03-15 13:40:00,35.29,35.31,35.24,35.27,41300.0,23.6786,23.692,23.645,23.6652,41300.0
2010-03-15 13:50:00,35.27,35.29,35.26,35.26,28000.0,23.6652,23.6786,23.6585,23.6585,28000.0
2010-03-15 14:00:00,35.26,35.26,35.17,35.21,82900.0,23.6585,23.6585,23.5981,23.6249,82900.0
2010-03-15 14:10:00,35.21,35.26,35.2,35.26,32500.0,23.6249,23.6585,23.6182,23.6585,32500.0
2010-03-15 14:20:00,35.25,35.28,35.25,35.28,23300.0,23.6518,23.6719,23.6518,23.6719,23300.0
2010-03-15 14:30:00,35.28,35.28,35.21,35.27,58700.0,23.6719,23.6719,23.6249,23.6652,58700.0
2010-03-15 14:40:00,35.27,35.3,35.24,35.27,47800.0,23.6652,23.6853,23.645,23.6652,47800.0
2010-03-15 14:50:00,35.27,35.29,35.24,35.29,48000.0,23.6652,23.6786,23.645,23.6786,48000.0
2010-03-15 15:00:00,35.29,35.31,35.27,35.28,56000.0,23.6786,23.692,23.6652,23.6719,56000.0
2010-03-15 15:10:00,35.28,35.35,35.28,35.32,61600.0,23.6719,23.7189,23.6719,23.6987,61600.0
2010-03-15 15:20:00,35.32,35.37,35.31,35.37,44100.0,23.6987,23.7323,23.692,23.7323,44100.0
2010-03-15 15:30:00,35.37,35.41,35.36,35.41,81200.0,23.7323,23.7591,23.7256,23.7591,81200.0
2010-03-15 15:40:00,35.41,35.46,35.4,35.46,151300.0,23.7591,23.7927,23.7524,23.7927,151300.0
2010-03-15 15:50:00,35.46,35.46,35.37,35.42,310600.0,23.7927,23.7927,23.7323,23.7658,310600.0
2010-03-16 09:30:00,35.43,35.55,35.31,35.35,60900.0,23.7725,23.853,23.692,23.7189,60900.0
2010-03-16 09:40:00,35.35,35.38,35.26,35.29,40300.0,23.7189,23.739,23.6585,23.6786,40300.0
2010-03-16 09:50:00,35.29,35.34,35.28,35.33,23600.0,23.6786,23.7121,23.6719,23.7054,23600.0
2010-03-16 10:00:00,35.33,35.41,35.31,35.39,34900.0,23.7054,23.7591,23.692,23.7457,34900.0
2010-03-16 10:10:00,35.38,35.43,35.36,35.37,45400.0,23.739,23.7725,23.7256,23.7323,45400.0
2010-03-16 10:20:00,35.36,35.48,35.35,35.48,35400.0,23.7256,23.8061,23.7189,23.8061,35400.0
2010-03-16 10:30:00,35.48,35.5,35.43,35.43,41900.0,23.8061,23.8195,23.7725,23.7725,41900.0
2010-03-16 10:40:00,35.44,35.5,35.44,35.47,38200.0,23.7792,23.8195,23.7792,23.7994,38200.0
2010-03-16 10:50:00,35.47,35.51,35.47,35.47,135200.0,23.7994,23.8262,23.7994,23.7994,135200.0
2010-03-16 11:00:00,35.47,35.5,35.44,35.45,85900.0,23.7994,23.8195,23.7792,23.7859,85900.0
2010-03-16 11:10:00,35.44,35.48,35.4,35.47,32500.0,23.7792,23.8061,23.7524,23.7994,32500.0
2010-03-16 11:20:00,35.48,35.5,35.44,35.46,44100.0,23.8061,23.8195,23.7792,23.7927,44100.0
2010-03-16 11:30:00,35.46,35.51,35.45,35.5,61500.0,23.7927,23.8262,23.7859,23.8195,61500.0
2010-03-16 11:40:00,35.5,35.51,35.46,35.48,168800.0,23.8195,23.8262,23.7927,23.8061,168800.0
2010-03-16 11:50:00,35.48,35.53,35.48,35.49,84200.0,23.8061,23.8396,23.8061,23.8128,84200.0
2010-03-16 12:00:00,35.5,35.5,35.44,35.45,34100.0,23.8195,23.8195,23.7792,23.7859,34100.0
2010-03-16 12:10:00,35.45,35.48,35.43,35.44,75400.0,23.7859,23.8061,23.7725,23.7792,75400.0
2010-03-16 12:20:00,35.43,35.47,35.42,35.45,75200.0,23.7725,23.7994,23.7658,23.7859,75200.0
2010-03-16 12:30:00,35.45,35.47,35.44,35.46,41700.0,23.7859,23.7994,23.7792,23.7927,41700.0
2010-03-16 12:40:00,35.46,35.47,35.44,35.45,38800.0,23.7927,23.7994,23.7792,23.7859,38800.0
2010-03-16 12:50:00,35.45,35.45,35.44,35.44,16300.0,23.7859,23.7859,23.7792,23.7792,16300.0
2010-03-16 13:00:00,35.45,35.47,35.44,35.44,62000.0,23.7859,23.7994,23.7792,23.7792,62000.0
2010-03-16 13:10:00,35.44,35.45,35.43,35.43,42000.0,23.7792,23.7859,23.7725,23.7725,42000.0
2010-03-16 13:20:00,35.44,35.46,35.43,35.45,39600.0,23.7792,23.7927,23.7725,23.7859,39600.0
2010-03-16 13:30:00,35.44,35.45,35.39,35.39,33000.0,23.7792,23.7859,23.7457,23.7457,33000.0
2010-03-16 13:40:00,35.39,35.41,35.37,35.37,35700.0,23.7457,23.7591,23.7323,23.7323,35700.0
2010-03-16 13:50:00,35.37,35.4,35.35,35.37,29400.0,23.7323,23.7524,23.7189,23.7323,29400.0
2010-03-16 14:00:00,35.37,35.4,35.33,35.39,27600.0,23.7323,23.7524,23.7054,23.7457,27600.0
2010-03-16 14:10:00,35.39,35.44,35.37,35.4,46500.0,23.7457,23.7792,23.7323,23.7524,46500.0
2010-03-16 14:20:00,35.4,35.47,35.39,35.42,53600.0,23.7524,23.7994,23.7457,23.7658,53600.0
2010-03-16 14:30:00,35.41,35.44,35.36,35.4,33800.0,23.7591,23.7792,23.7256,23.7524,33800.0
2010-03-16 14:40:00,35.4,35.42,35.34,35.34,61400.0,23.7524,23.7658,23.7121,23.7121,61400.0
2010-03-16 14:50:00,35.35,35.39,35.34,35.35,96600.0,23.7189,23.7457,23.7121,23.7189,96600.0
2010-03-16 15:00:00,35.35,35.38,35.31,35.32,136600.0,23.7189,23.739,23.692,23.6987,136600.0
2010-03-16 15:10:00,35.31,35.35,35.29,35.33,129700.0,23.692,23.7189,23.6786,23.7054,129700.0
2010-03-16 15:20:00,35.32,35.33,35.29,35.29,215900.0,23.6987,23.7054,23.6786,23.6786,215900.0
2010-03-16 15:30:00,35.29,35.35,35.27,35.35,165400.0,23.6786,23.7189,23.6652,23.7189,165400.0
2010-03-16 15:40:00,35.35,35.35,35.29,35.3,77800.0,23.7189,23.7189,23.6786,23.6853,77800.0
2010-03-16 15:50:00,35.3,35.35,35.29,35.3,338600.0,23.6853,23.7189,23.6786,23.6853,338600.0
2010-03-17 09:30:00,35.5,35.61,35.36,35.49,137800.0,23.8195,23.8933,23.7256,23.8128,137800.0
2010-03-17 09:40:00,35.49,35.52,35.42,35.42,112100.0,23.8128,23.8329,23.7658,23.7658,112100.0
2010-03-17 09:50:00,35.42,35.45,35.35,35.41,93200.0,23.7658,23.7859,23.7189,23.7591,93200.0
2010-03-17 10:00:00,35.41,35.43,35.32,35.35,73900.0,23.7591,23.7725,23.6987,23.7189,73900.0
2010-03-17 10:10:00,35.35,35.4,35.32,35.4,94500.0,23.7189,23.7524,23.6987,23.7524,94500.0
2010-03-17 10:20:00,35.41,35.42,35.37,35.4,73300.0,23.7591,23.7658,23.7323,23.7524,73300.0
2010-03-17 10:30:00,35.39,35.4,35.38,35.38,51800.0,23.7457,23.7524,23.739,23.739,51800.0
2010-03-17 10:40:00,35.39,35.41,35.38,35.38,43500.0,23.7457,23.7591,23.739,23.739,43500.0
2010-03-17 10:50:00,35.39,35.42,35.34,35.34,49800.0,23.7457,23.7658,23.7121,23.7121,49800.0
2010-03-17 11:00:00,35.35,35.4,35.34,35.39,31700.0,23.7189,23.7524,23.7121,23.7457,31700.0
2010-03-17 11:10:00,35.38,35.39,35.34,35.36,47600.0,23.739,23.7457,23.7121,23.7256,47600.0
2010-03-17 11:20:00,35.36,35.48,35.36,35.48,38300.0,23.7256,23.8061,23.7256,23.8061,38300.0
2010-03-17 11:30:00,35.48,35.48,35.44,35.44,23700.0,23.8061,23.8061,23.7792,23.7792,23700.0
2010-03-17 11:40:00,35.44,35.45,35.38,35.38,47500.0,23.7792,23.7859,23.739,23.739,47500.0
2010-03-17 11:50:00,35.38,35.44,35.37,35.41,48700.0,23.739,23.7792,23.7323,23.7591,48700.0
2010-03-17 12:00:00,35.41,35.43,35.4,35.41,24600.0,23.7591,23.7725,23.7524,23.7591,24600.0
2010-03-17 12:10:00,35.41,35.42,35.36,35.41,37800.0,23.7591,23.7658,23.7256,23.7591,37800.0
2010-03-17 12:20:00,35.4,35.43,35.4,35.43,24400.0,23.7524,23.7725,23.7524,23.7725,24400.0
2010-03-17 12:30:00,35.42,35.42,35.41,35.41,21000.0,23.7658,23.7658,23.7591,23.7591,21000.0
2010-03-17 12:40:00,35.42,35.44,35.41,35.41,42800.0,23.7658,23.7792,23.7591,23.7591,42800.0
2010-03-17 12:50:00,35.42,35.43,35.41,35.43,11000.0,23.7658,23.7725,23.7591,23.7725,11000.0
2010-03-17 13:00:00,35.42,35.43,35.4,35.41,14400.0,23.7658,23.7725,23.7524,23.7591,14400.0
2010-03-17 13:10:00,35.41,35.45,35.4,35.45,36300.0,23.7591,23.7859,23.7524,23.7859,36300.0
2010-03-17 13:20:00,35.45,35.48,35.44,35.47,46100.0,23.7859,23.8061,23.7792,23.7994,46100.0
2010-03-17 13:30:00,35.46,35.51,35.46,35.48,61200.0,23.7927,23.8262,23.7927,23.8061,61200.0
2010-03-17 13:40:00,35.48,35.51,35.47,35.49,40900.0,23.8061,23.8262,23.7994,23.8128,40900.0
2010-03-17 13:50:00,35.49,35.54,35.48,35.52,165100.0,23.8128,23.8463,23.8061,23.8329,165100.0
2010-03-17 14:00:00,35.52,35.53,35.51,35.51,40500.0,23.8329,23.8396,23.8262,23.8262,40500.0
2010-03-17 14:10:00,35.51,35.54,35.5,35.53,47200.0,23.8262,23.8463,23.8195,23.8396,47200.0
2010-03-17 14:20:00,35.53,35.59,35.53,35.59,70800.0,23.8396,23.8799,23.8396,23.8799,70800.0
2010-03-17 14:30:00,35.58,35.61,35.58,35.59,103200.0,23.8732,23.8933,23.8732,23.8799,103200.0
2010-03-17 14:40:00,35.59,35.6,35.57,35.58,71700.0,23.8799,23.8866,23.8665,23.8732,71700.0
2010-03-17 14:50:00,35.58,35.58,35.51,35.51,78300.0,23.8732,23.8732,23.8262,23.8262,78300.0
2010-03-17 15:00:00,35.51,35.54,35.5,35.52,51800.0,23.8262,23.8463,23.8195,23.8329,51800.0
2010-03-17 15:10:00,35.51,35.52,35.44,35.46,84900.0,23.8262,23.8329,23.7792,23.7927,84900.0
2010-03-17 15:20:00,35.47,35.47,35.41,35.41,73800.0,23.7994,23.7994,23.7591,23.7591,73800.0
2010-03-17 15:30:00,35.42,35.43,35.39,35.42,128200.0,23.7658,23.7725,23.7457,23.7658,128200.0
2010-03-17 15:40:00,35.42,35.49,35.41,35.49,109200.0,23.7658,23.8128,23.7591,23.8128,109200.0
2010-03-17 15:50:00,35.49,35.49,35.46,35.47,229600.0,23.8128,23.8128,23.7927,23.7994,229600.0
2010-03-18 09:30:00,35.77,36.0,35.32,35.34,141400.0,24.0007,24.155,23.6987,23.7121,141400.0
2010-03-18 09:40:00,35.33,35.49,35.33,35.47,97700.0,23.7054,23.8128,23.7054,23.7994,97700.0
2010-03-18 09:50:00,35.47,35.5,35.42,35.5,120700.0,23.7994,23.8195,23.7658,23.8195,120700.0
2010-03-18 10:00:00,35.49,35.55,35.47,35.5,72300.0,23.8128,23.853,23.7994,23.8195,72300.0
2010-03-18 10:10:00,35.49,35.51,35.48,35.5,71000.0,23.8128,23.8262,23.8061,23.8195,71000.0
2010-03-18 10:20:00,35.5,35.51,35.45,35.46,45600.0,23.8195,23.8262,23.7859,23.7927,45600.0
2010-03-18 10:30:00,35.45,35.49,35.39,35.4,99300.0,23.7859,23.8128,23.7457,23.7524,99300.0
2010-03-18 10:40:00,35.39,35.4,35.37,35.4,45800.0,23.7457,23.7524,23.7323,23.7524,45800.0
2010-03-18 10:50:00,35.4,35.43,35.38,35.39,40900.0,23.7524,23.7725,23.739,23.7457,40900.0
2010-03-18 11:00:00,35.4,35.4,35.37,35.37,43300.0,23.7524,23.7524,23.7323,23.7323,43300.0
2010-03-18 11:10:00,35.37,35.42,35.37,35.39,100200.0,23.7323,23.7658,23.7323,23.7457,100200.0
2010-03-18 11:20:00,35.39,35.4,35.38,35.4,47000.0,23.7457,23.7524,23.739,23.7524,47000.0
2010-03-18 11:30:00,35.39,35.46,35.39,35.43,49600.0,23.7457,23.7927,23.7457,23.7725,49600.0
2010-03-18 11:40:00,35.43,35.47,35.4,35.45,54900.0,23.7725,23.7994,23.7524,23.7859,54900.0
2010-03-18 11:50:00,35.45,35.53,35.45,35.53,50100.0,23.7859,23.8396,23.7859,23.8396,50100.0
2010-03-18 12:00:00,35.52,35.52,35.45,35.51,42200.0,23.8329,23.8329,23.7859,23.8262,42200.0
2010-03-18 12:10:00,35.51,35.55,35.51,35.54,77100.0,23.8262,23.853,23.8262,23.8463,77100.0
2010-03-18 12:20:00,35.53,35.55,35.51,35.52,38400.0,23.8396,23.853,23.8262,23.8329,38400.0
2010-03-18 12:30:00,35.51,35.53,35.5,35.52,32000.0,23.8262,23.8396,23.8195,23.8329,32000.0
2010-03-18 12:40:00,35.51,35.53,35.48,35.48,41600.0,23.8262,23.8396,23.8061,23.8061,41600.0
2010-03-18 12:50:00,35.48,35.5,35.48,35.5,18800.0,23.8061,23.8195,23.8061,23.8195,18800.0
2010-03-18 13:00:00,35.49,35.55,35.48,35.54,41200.0,23.8128,23.853,23.8061,23.8463,41200.0
2010-03-18 13:10:00,35.54,35.59,35.54,35.58,35500.0,23.8463,23.8799,23.8463,23.8732,35500.0
2010-03-18 13:20:00,35.58,35.59,35.53,35.56,102400.0,23.8732,23.8799,23.8396,23.8598,102400.0
2010-03-18 13:30:00,35.55,35.62,35.55,35.62,45900.0,23.853,23.9,23.853,23.9,45900.0
2010-03-18 13:40:00,35.61,35.62,35.58,35.61,59000.0,23.8933,23.9,23.8732,23.8933,59000.0
2010-03-18 13:50:00,35.6,35.68,35.6,35.68,68300.0,23.8866,23.9403,23.8866,23.9403,68300.0
2010-03-18 14:00:00,35.68,35.7,35.66,35.69,46700.0,23.9403,23.9537,23.9269,23.947,46700.0
2010-03-18 14:10:00,35.7,35.71,35.67,35.68,51800.0,23.9537,23.9604,23.9336,23.9403,51800.0
2010-03-18 14:20:00,35.68,35.71,35.64,35.71,65000.0,23.9403,23.9604,23.9134,23.9604,65000.0
2010-03-18 14:30:00,35.71,35.77,35.7,35.74,49900.0,23.9604,24.0007,23.9537,23.9805,49900.0
2010-03-18 14:40:00,35.74,35.75,35.65,35.69,84700.0,23.9805,23.9872,23.9201,23.947,84700.0
2010-03-18 14:50:00,35.68,35.69,35.6,35.6,127000.0,23.9403,23.947,23.8866,23.8866,127000.0
2010-03-18 15:00:00,35.6,35.65,35.58,35.63,73600.0,23.8866,23.9201,23.8732,23.9067,73600.0
2010-03-18 15:10:00,35.64,35.64,35.61,35.64,57500.0,23.9134,23.9134,23.8933,23.9134,57500.0
2010-03-18 15:20:00,35.63,35.67,35.62,35.65,107400.0,23.9067,23.9336,23.9,23.9201,107400.0
2010-03-18 15:30:00,35.65,35.66,35.58,35.59,147800.0,23.9201,23.9269,23.8732,23.8799,147800.0
2010-03-18 15:40:00,35.58,35.63,35.57,35.59,199600.0,23.8732,23.9067,23.8665,23.8799,199600.0
2010-03-18 15:50:00,35.59,35.61,35.55,35.57,494800.0,23.8799,23.8933,23.853,23.8665,494800.0
2010-03-19 09:30:00,36.05,36.05,35.83,35.9,670400.0,24.1885,24.1885,24.0409,24.0879,670400.0
2010-03-19 09:40:00,35.89,35.93,35.79,35.86,101000.0,24.0812,24.108,24.0141,24.061,101000.0
2010-03-19 09:50:00,35.86,35.91,35.84,35.88,88900.0,24.061,24.0946,24.0476,24.0745,88900.0
2010-03-19 10:00:00,35.9,35.91,35.69,35.7,126900.0,24.0879,24.0946,23.947,23.9537,126900.0
2010-03-19 10:10:00,35.69,35.71,35.58,35.68,104200.0,23.947,23.9604,23.8732,23.9403,104200.0
2010-03-19 10:20:00,35.68,35.7,35.63,35.66,85900.0,23.9403,23.9537,23.9067,23.9269,85900.0
2010-03-19 10:30:00,35.67,35.8,35.65,35.8,77600.0,23.9336,24.0208,23.9201,24.0208,77600.0
2010-03-19 10:40:00,35.8,35.84,35.75,35.77,82600.0,24.0208,24.0476,23.9872,24.0007,82600.0
2010-03-19 10:50:00,35.77,35.78,35.68,35.71,82700.0,24.0007,24.0074,23.9403,23.9604,82700.0
2010-03-19 11:00:00,35.71,35.71,35.68,35.69,95500.0,23.9604,23.9604,23.9403,23.947,95500.0
2010-03-19 11:10:00,35.7,35.7,35.63,35.69,112100.0,23.9537,23.9537,23.9067,23.947,112100.0
2010-03-19 11:20:00,35.7,35.73,35.69,35.71,78000.0,23.9537,23.9738,23.947,23.9604,78000.0
2010-03-19 11:30:00,35.71,35.87,35.7,35.85,112400.0,23.9604,24.0678,23.9537,24.0543,112400.0
2010-03-19 11:40:00,35.85,35.87,35.78,35.82,62200.0,24.0543,24.0678,24.0074,24.0342,62200.0
2010-03-19 11:50:00,35.81,35.84,35.8,35.81,49200.0,24.0275,24.0476,24.0208,24.0275,49200.0
2010-03-19 12:00:00,35.8,35.81,35.76,35.78,35900.0,24.0208,24.0275,23.994,24.0074,35900.0
2010-03-19 12:10:00,35.78,35.78,35.7,35.7,30700.0,24.0074,24.0074,23.9537,23.9537,30700.0
2010-03-19 12:20:00,35.69,35.8,35.69,35.78,65500.0,23.947,24.0208,23.947,24.0074,65500.0
2010-03-19 12:30:00,35.78,35.82,35.76,35.79,60500.0,24.0074,24.0342,23.994,24.0141,60500.0
2010-03-19 12:40:00,35.79,35.81,35.76,35.8,51100.0,24.0141,24.0275,23.994,24.0208,51100.0
2010-03-19 12:50:00,35.8,35.83,35.77,35.81,72200.0,24.0208,24.0409,24.0007,24.0275,72200.0
2010-03-19 13:00:00,35.81,35.86,35.78,35.78,84800.0,24.0275,24.061,24.0074,24.0074,84800.0
2010-03-19 13:10:00,35.78,35.78,35.73,35.77,33200.0,24.0074,24.0074,23.9738,24.0007,33200.0
2010-03-19 13:20:00,35.76,35.77,35.72,35.75,24300.0,23.994,24.0007,23.9671,23.9872,24300.0
2010-03-19 13:30:00,35.75,35.75,35.67,35.68,32300.0,23.9872,23.9872,23.9336,23.9403,32300.0
2010-03-19 13:40:00,35.68,35.71,35.63,35.69,38600.0,23.9403,23.9604,23.9067,23.947,38600.0
2010-03-19 13:50:00,35.68,35.74,35.67,35.72,42400.0,23.9403,23.9805,23.9336,23.9671,42400.0
2010-03-19 14:00:00,35.72,35.72,35.68,35.69,30800.0,23.9671,23.9671,23.9403,23.947,30800.0
2010-03-19 14:10:00,35.69,35.7,35.65,35.66,29100.0,23.947,23.9537,23.9201,23.9269,29100.0
2010-03-19 14:20:00,35.66,35.73,35.66,35.71,63600.0,23.9269,23.9738,23.9269,23.9604,63600.0
2010-03-19 14:30:00,35.71,35.76,35.7,35.75,59400.0,23.9604,23.994,23.9537,23.9872,59400.0
2010-03-19 14:40:00,35.75,35.76,35.74,35.74,44000.0,23.9872,23.994,23.9805,23.9805,44000.0
2010-03-19 14:50:00,35.74,35.76,35.74,35.74,44200.0,23.9805,23.994,23.9805,23.9805,44200.0
2010-03-19 15:00:00,35.74,35.75,35.72,35.73,84500.0,23.9805,23.9872,23.9671,23.9738,84500.0
2010-03-19 15:10:00,35.73,35.73,35.69,35.71,48700.0,23.9738,23.9738,23.947,23.9604,48700.0
2010-03-19 15:20:00,35.72,35.78,35.71,35.74,101300.0,23.9671,24.0074,23.9604,23.9805,101300.0
2010-03-19 15:30:00,35.74,35.74,35.59,35.62,152100.0,23.9805,23.9805,23.8799,23.9,152100.0
2010-03-19 15:40:00,35.63,35.74,35.58,35.74,194700.0,23.9067,23.9805,23.8732,23.9805,194700.0
2010-03-19 15:50:00,35.74,35.79,35.71,35.79,449500.0,23.9805,24.0141,23.9604,24.0141,449500.0
2010-03-22 09:30:00,35.55,35.82,35.53,35.76,105100.0,23.853,24.0342,23.8396,23.994,105100.0
2010-03-22 09:40:00,35.76,35.96,35.74,35.9,88000.0,23.994,24.1281,23.9805,24.0879,88000.0
2010-03-22 09:50:00,35.9,36.0,35.89,35.97,106200.0,24.0879,24.155,24.0812,24.1349,106200.0
2010-03-22 10:00:00,35.97,36.05,35.94,35.96,119200.0,24.1349,24.1885,24.1147,24.1281,119200.0
2010-03-22 10:10:00,35.96,36.09,35.94,36.05,45400.0,24.1281,24.2154,24.1147,24.1885,45400.0
2010-03-22 10:20:00,36.06,36.18,36.06,36.16,77200.0,24.1952,24.2758,24.1952,24.2623,77200.0
2010-03-22 10:30:00,36.16,36.2,36.13,36.19,66700.0,24.2623,24.2892,24.2422,24.2825,66700.0
2010-03-22 10:40:00,36.2,36.25,36.19,36.23,81400.0,24.2892,24.3227,24.2825,24.3093,81400.0
2010-03-22 10:50:00,36.23,36.29,36.22,36.26,66800.0,24.3093,24.3496,24.3026,24.3294,66800.0
2010-03-22 11:00:00,36.25,36.27,36.21,36.22,102700.0,24.3227,24.3361,24.2959,24.3026,102700.0
2010-03-22 11:10:00,36.21,36.3,36.21,36.29,62600.0,24.2959,24.3563,24.2959,24.3496,62600.0
2010-03-22 11:20:00,36.29,36.34,36.28,36.31,52000.0,24.3496,24.3831,24.3429,24.363,52000.0
2010-03-22 11:30:00,36.3,36.32,36.24,36.3,54700.0,24.3563,24.3697,24.316,24.3563,54700.0
2010-03-22 11:40:00,36.3,36.34,36.29,36.31,36900.0,24.3563,24.3831,24.3496,24.363,36900.0
2010-03-22 11:50:00,36.32,36.33,36.31,36.31,26800.0,24.3697,24.3764,24.363,24.363,26800.0
2010-03-22 12:00:00,36.31,36.32,36.22,36.23,36500.0,24.363,24.3697,24.3026,24.3093,36500.0
2010-03-22 12:10:00,36.23,36.32,36.22,36.28,50800.0,24.3093,24.3697,24.3026,24.3429,50800.0
2010-03-22 12:20:00,36.28,36.3,36.27,36.29,38700.0,24.3429,24.3563,24.3361,24.3496,38700.0
2010-03-22 12:30:00,36.3,36.33,36.28,36.28,56900.0,24.3563,24.3764,24.3429,24.3429,56900.0
2010-03-22 12:40:00,36.29,36.3,36.28,36.3,25900.0,24.3496,24.3563,24.3429,24.3563,25900.0
2010-03-22 12:50:00,36.3,36.32,36.29,36.31,28800.0,24.3563,24.3697,24.3496,24.363,28800.0
2010-03-22 13:00:00,36.31,36.35,36.31,36.33,51000.0,24.363,24.3898,24.363,24.3764,51000.0
2010-03-22 13:10:00,36.33,36.33,36.31,36.32,36900.0,24.3764,24.3764,24.363,24.3697,36900.0
2010-03-22 13:20:00,36.32,36.32,36.29,36.3,26600.0,24.3697,24.3697,24.3496,24.3563,26600.0
2010-03-22 13:30:00,36.3,36.3,36.29,36.3,24700.0,24.3563,24.3563,24.3496,24.3563,24700.0
2010-03-22 13:40:00,36.3,36.3,36.29,36.3,25000.0,24.3563,24.3563,24.3496,24.3563,25000.0
2010-03-22 13:50:00,36.3,36.3,36.23,36.23,38900.0,24.3563,24.3563,24.3093,24.3093,38900.0
2010-03-22 14:00:00,36.23,36.24,36.18,36.2,56000.0,24.3093,24.316,24.2758,24.2892,56000.0
2010-03-22 14:10:00,36.2,36.22,36.19,36.2,29500.0,24.2892,24.3026,24.2825,24.2892,29500.0
2010-03-22 14:20:00,36.21,36.22,36.2,36.21,28600.0,24.2959,24.3026,24.2892,24.2959,28600.0
2010-03-22 14:30:00,36.21,36.22,36.19,36.21,57200.0,24.2959,24.3026,24.2825,24.2959,57200.0
2010-03-22 14:40:00,36.22,36.25,36.21,36.24,38000.0,24.3026,24.3227,24.2959,24.316,38000.0
2010-03-22 14:50:00,36.24,36.26,36.23,36.24,35800.0,24.316,24.3294,24.3093,24.316,35800.0
2010-03-22 15:00:00,36.25,36.26,36.23,36.23,51100.0,24.3227,24.3294,24.3093,24.3093,51100.0
2010-03-22 15:10:00,36.23,36.26,36.23,36.26,61900.0,24.3093,24.3294,24.3093,24.3294,61900.0
2010-03-22 15:20:00,36.26,36.29,36.25,36.25,55100.0,24.3294,24.3496,24.3227,24.3227,55100.0
2010-03-22 15:30:00,36.25,36.25,36.18,36.22,79500.0,24.3227,24.3227,24.2758,24.3026,79500.0
2010-03-22 15:40:00,36.22,36.25,36.19,36.21,107700.0,24.3026,24.3227,24.2825,24.2959,107700.0
2010-03-22 15:50:00,36.22,36.22,36.2,36.21,168400.0,24.3026,24.3026,24.2892,24.2959,168400.0
2010-03-23 09:30:00,36.3,36.33,36.0,36.08,66000.0,24.3563,24.3764,24.155,24.2087,66000.0
2010-03-23 09:40:00,36.09,36.1,35.99,35.99,40500.0,24.2154,24.2221,24.1483,24.1483,40500.0
2010-03-23 09:50:00,35.98,36.1,35.96,36.04,89400.0,24.1416,24.2221,24.1281,24.1818,89400.0
2010-03-23 10:00:00,36.05,36.11,35.98,36.09,77100.0,24.1885,24.2288,24.1416,24.2154,77100.0
2010-03-23 10:10:00,36.09,36.13,36.02,36.13,55700.0,24.2154,24.2422,24.1684,24.2422,55700.0
2010-03-23 10:20:00,36.13,36.21,36.13,36.17,34600.0,24.2422,24.2959,24.2422,24.269,34600.0
2010-03-23 10:30:00,36.18,36.18,36.11,36.13,17900.0,24.2758,24.2758,24.2288,24.2422,17900.0
2010-03-23 10:40:00,36.13,36.21,36.12,36.21,23300.0,24.2422,24.2959,24.2355,24.2959,23300.0
2010-03-23 10:50:00,36.21,36.22,36.1,36.1,74500.0,24.2959,24.3026,24.2221,24.2221,74500.0
2010-03-23 11:00:00,36.12,36.13,36.0,36.05,57000.0,24.2355,24.2422,24.155,24.1885,57000.0
2010-03-23 11:10:00,36.05,36.05,35.96,35.96,40100.0,24.1885,24.1885,24.1281,24.1281,40100.0
2010-03-23 11:20:00,35.97,36.0,35.96,35.98,45600.0,24.1349,24.155,24.1281,24.1416,45600.0
2010-03-23 11:30:00,35.99,36.05,35.99,36.04,34100.0,24.1483,24.1885,24.1483,24.1818,34100.0
2010-03-23 11:40:00,36.05,36.05,36.01,36.01,43000.0,24.1885,24.1885,24.1617,24.1617,43000.0
2010-03-23 11:50:00,36.0,36.05,36.0,36.04,23500.0,24.155,24.1885,24.155,24.1818,23500.0
2010-03-23 12:00:00,36.04,36.07,36.04,36.05,50400.0,24.1818,24.202,24.1818,24.1885,50400.0
2010-03-23 12:10:00,36.05,36.08,36.04,36.08,59700.0,24.1885,24.2087,24.1818,24.2087,59700.0
2010-03-23 12:20:00,36.08,36.14,36.08,36.14,53500.0,24.2087,24.2489,24.2087,24.2489,53500.0
2010-03-23 12:30:00,36.14,36.15,36.11,36.12,32600.0,24.2489,24.2556,24.2288,24.2355,32600.0
2010-03-23 12:40:00,36.11,36.15,36.1,36.11,41600.0,24.2288,24.2556,24.2221,24.2288,41600.0
2010-03-23 12:50:00,36.11,36.13,36.1,36.12,19900.0,24.2288,24.2422,24.2221,24.2355,19900.0
2010-03-23 13:00:00,36.13,36.15,36.12,36.15,30400.0,24.2422,24.2556,24.2355,24.2556,30400.0
2010-03-23 13:10:00,36.15,36.15,36.13,36.14,18600.0,24.2556,24.2556,24.2422,24.2489,18600.0
2010-03-23 13:20:00,36.15,36.19,36.14,36.17,42500.0,24.2556,24.2825,24.2489,24.269,42500.0
2010-03-23 13:30:00,36.18,36.18,36.17,36.17,12800.0,24.2758,24.2758,24.269,24.269,12800.0
2010-03-23 13:40:00,36.17,36.18,36.16,36.17,42900.0,24.269,24.2758,24.2623,24.269,42900.0
2010-03-23 13:50:00,36.17,36.17,36.13,36.13,25700.0,24.269,24.269,24.2422,24.2422,25700.0
2010-03-23 14:00:00,36.13,36.15,36.13,36.15,20900.0,24.2422,24.2556,24.2422,24.2556,20900.0
2010-03-23 14:10:00,36.15,36.15,36.13,36.15,62800.0,24.2556,24.2556,24.2422,24.2556,62800.0
2010-03-23 14:20:00,36.14,36.15,36.14,36.15,29900.0,24.2489,24.2556,24.2489,24.2556,29900.0
2010-03-23 14:30:00,36.15,36.15,36.13,36.13,19900.0,24.2556,24.2556,24.2422,24.2422,19900.0
2010-03-23 14:40:00,36.14,36.17,36.13,36.15,46000.0,24.2489,24.269,24.2422,24.2556,46000.0
2010-03-23 14:50:00,36.15,36.16,36.14,36.15,38300.0,24.2556,24.2623,24.2489,24.2556,38300.0
2010-03-23 15:00:00,36.15,36.22,36.14,36.2,68300.0,24.2556,24.3026,24.2489,24.2892,68300.0
2010-03-23 15:10:00,36.2,36.24,36.19,36.22,114400.0,24.2892,24.316,24.2825,24.3026,114400.0
2010-03-23 15:20:00,36.21,36.25,36.2,36.25,82800.0,24.2959,24.3227,24.2892,24.3227,82800.0
2010-03-23 15:30:00,36.25,36.27,36.24,36.25,88700.0,24.3227,24.3361,24.316,24.3227,88700.0
2010-03-23 15:40:00,36.24,36.26,36.22,36.26,104100.0,24.316,24.3294,24.3026,24.3294,104100.0
2010-03-23 15:50:00,36.26,36.26,36.23,36.23,173700.0,24.3294,24.3294,24.3093,24.3093,173700.0
2010-03-24 09:30:00,36.2,36.34,36.09,36.21,71200.0,24.2892,24.3831,24.2154,24.2959,71200.0
2010-03-24 09:40:00,36.21,36.26,36.17,36.22,41500.0,24.2959,24.3294,24.269,24.3026,41500.0
2010-03-24 09:50:00,36.23,36.23,36.08,36.13,83500.0,24.3093,24.3093,24.2087,24.2422,83500.0
2010-03-24 10:00:00,36.13,36.19,36.06,36.16,89300.0,24.2422,24.2825,24.1952,24.2623,89300.0
2010-03-24 10:10:00,36.17,36.26,36.15,36.18,116600.0,24.269,24.3294,24.2556,24.2758,116600.0
2010-03-24 10:20:00,36.17,36.19,36.12,36.13,44900.0,24.269,24.2825,24.2355,24.2422,44900.0
2010-03-24 10:30:00,36.14,36.17,36.11,36.13,44500.0,24.2489,24.269,24.2288,24.2422,44500.0
2010-03-24 10:40:00,36.13,36.14,36.06,36.11,60600.0,24.2422,24.2489,24.1952,24.2288,60600.0
2010-03-24 10:50:00,36.12,36.13,36.08,36.08,67400.0,24.2355,24.2422,24.2087,24.2087,67400.0
2010-03-24 11:00:00,36.09,36.1,35.99,35.99,130200.0,24.2154,24.2221,24.1483,24.1483,130200.0
2010-03-24 11:10:00,36.0,36.0,35.82,35.87,122400.0,24.155,24.155,24.0342,24.0678,122400.0
2010-03-24 11:20:00,35.87,35.91,35.85,35.91,48900.0,24.0678,24.0946,24.0543,24.0946,48900.0
2010-03-24 11:30:00,35.91,35.96,35.88,35.9,51200.0,24.0946,24.1281,24.0745,24.0879,51200.0
2010-03-24 11:40:00,35.9,35.96,35.89,35.96,69000.0,24.0879,24.1281,24.0812,24.1281,69000.0
2010-03-24 11:50:00,35.96,36.01,35.96,36.0,35000.0,24.1281,24.1617,24.1281,24.155,35000.0
2010-03-24 12:00:00,36.0,36.01,35.99,36.0,54000.0,24.155,24.1617,24.1483,24.155,54000.0
2010-03-24 12:10:00,36.0,36.01,35.97,35.97,45200.0,24.155,24.1617,24.1349,24.1349,45200.0
2010-03-24 12:20:00,35.98,36.01,35.97,35.98,29800.0,24.1416,24.1617,24.1349,24.1416,29800.0
2010-03-24 12:30:00,35.99,36.01,35.98,35.99,52800.0,24.1483,24.1617,24.1416,24.1483,52800.0
2010-03-24 12:40:00,35.99,36.01,35.98,36.0,68300.0,24.1483,24.1617,24.1416,24.155,68300.0
2010-03-24 12:50:00,36.0,36.0,35.96,35.99,25200.0,24.155,24.155,24.1281,24.1483,25200.0
2010-03-24 13:00:00,35.99,36.0,35.89,35.95,61600.0,24.1483,24.155,24.0812,24.1214,61600.0
2010-03-24 13:10:00,35.95,35.99,35.88,35.89,70100.0,24.1214,24.1483,24.0745,24.0812,70100.0
2010-03-24 13:20:00,35.88,35.97,35.87,35.95,41800.0,24.0745,24.1349,24.0678,24.1214,41800.0
2010-03-24 13:30:00,35.95,35.98,35.94,35.97,24000.0,24.1214,24.1416,24.1147,24.1349,24000.0
2010-03-24 13:40:00,35.97,36.0,35.89,35.91,36700.0,24.1349,24.155,24.0812,24.0946,36700.0
2010-03-24 13:50:00,35.91,35.96,35.89,35.95,35500.0,24.0946,24.1281,24.0812,24.1214,35500.0
2010-03-24 14:00:00,35.95,35.95,35.9,35.92,36500.0,24.1214,24.1214,24.0879,24.1013,36500.0
2010-03-24 14:10:00,35.92,35.95,35.9,35.91,30300.0,24.1013,24.1214,24.0879,24.0946,30300.0
2010-03-24 14:20:00,35.91,35.92,35.89,35.9,43800.0,24.0946,24.1013,24.0812,24.0879,43800.0
2010-03-24 14:30:00,35.9,35.91,35.86,35.89,39200.0,24.0879,24.0946,24.061,24.0812,39200.0
2010-03-24 14:40:00,35.9,35.92,35.87,35.9,29400.0,24.0879,24.1013,24.0678,24.0879,29400.0
2010-03-24 14:50:00,35.9,35.91,35.83,35.83,51200.0,24.0879,24.0946,24.0409,24.0409,51200.0
2010-03-24 15:00:00,35.84,35.9,35.83,35.86,51800.0,24.0476,24.0879,24.0409,24.061,51800.0
2010-03-24 15:10:00,35.86,35.86,35.8,35.81,103400.0,24.061,24.061,24.0208,24.0275,103400.0
2010-03-24 15:20:00,35.81,35.86,35.77,35.78,155700.0,24.0275,24.061,24.0007,24.0074,155700.0
2010-03-24 15:30:00,35.78,35.84,35.77,35.81,126600.0,24.0074,24.0476,24.0007,24.0275,126600.0
2010-03-24 15:40:00,35.81,35.82,35.77,35.8,148500.0,24.0275,24.0342,24.0007,24.0208,148500.0
2010-03-24 15:50:00,35.8,35.81,35.79,35.8,150600.0,24.0208,24.0275,24.0141,24.0208,150600.0
2010-03-25 09:30:00,36.0,36.24,35.96,35.96,73400.0,24.155,24.316,24.1281,24.1281,73400.0
2010-03-25 09:40:00,35.96,36.0,35.9,35.97,42900.0,24.1281,24.155,24.0879,24.1349,42900.0
2010-03-25 09:50:00,35.96,36.0,35.92,35.93,64100.0,24.1281,24.155,24.1013,24.108,64100.0
2010-03-25 10:00:00,35.94,36.02,35.94,36.01,154900.0,24.1147,24.1684,24.1147,24.1617,154900.0
2010-03-25 10:10:00,36.0,36.04,35.99,36.01,76600.0,24.155,24.1818,24.1483,24.1617,76600.0
2010-03-25 10:20:00,36.0,36.01,35.97,35.98,88600.0,24.155,24.1617,24.1349,24.1416,88600.0
2010-03-25 10:30:00,35.98,36.0,35.92,36.0,38700.0,24.1416,24.155,24.1013,24.155,38700.0
2010-03-25 10:40:00,36.0,36.04,35.97,35.98,56400.0,24.155,24.1818,24.1349,24.1416,56400.0
2010-03-25 10:50:00,35.98,36.02,35.92,36.0,71800.0,24.1416,24.1684,24.1013,24.155,71800.0
2010-03-25 11:00:00,36.01,36.02,35.94,35.94,71100.0,24.1617,24.1684,24.1147,24.1147,71100.0
2010-03-25 11:10:00,35.95,36.02,35.94,35.96,78800.0,24.1214,24.1684,24.1147,24.1281,78800.0
2010-03-25 11:20:00,35.95,36.01,35.95,35.97,49300.0,24.1214,24.1617,24.1214,24.1349,49300.0
2010-03-25 11:30:00,35.98,36.0,35.97,36.0,27800.0,24.1416,24.155,24.1349,24.155,27800.0
2010-03-25 11:40:00,35.99,36.0,35.91,35.91,28200.0,24.1483,24.155,24.0946,24.0946,28200.0
2010-03-25 11:50:00,35.91,35.92,35.85,35.87,30300.0,24.0946,24.1013,24.0543,24.0678,30300.0
2010-03-25 12:00:00,35.86,35.93,35.84,35.93,36700.0,24.061,24.108,24.0476,24.108,36700.0
2010-03-25 12:10:00,35.93,35.93,35.84,35.84,28400.0,24.108,24.108,24.0476,24.0476,28400.0
2010-03-25 12:20:00,35.85,35.88,35.82,35.82,24600.0,24.0543,24.0745,24.0342,24.0342,24600.0
2010-03-25 12:30:00,35.83,35.88,35.81,35.86,72400.0,24.0409,24.0745,24.0275,24.061,72400.0
2010-03-25 12:40:00,35.86,35.92,35.86,35.91,39300.0,24.061,24.1013,24.061,24.0946,39300.0
2010-03-25 12:50:00,35.91,35.93,35.87,35.87,27200.0,24.0946,24.108,24.0678,24.0678,27200.0
2010-03-25 13:00:00,35.87,35.89,35.84,35.85,39600.0,24.0678,24.0812,24.0476,24.0543,39600.0
2010-03-25 13:10:00,35.85,35.89,35.85,35.89,15600.0,24.0543,24.0812,24.0543,24.0812,15600.0
2010-03-25 13:20:00,35.88,35.9,35.84,35.87,39300.0,24.0745,24.0879,24.0476,24.0678,39300.0
2010-03-25 13:30:00,35.87,35.89,35.84,35.86,43500.0,24.0678,24.0812,24.0476,24.061,43500.0
2010-03-25 13:40:00,35.85,35.86,35.82,35.83,45200.0,24.0543,24.061,24.0342,24.0409,45200.0
2010-03-25 13:50:00,35.82,35.87,35.81,35.87,76200.0,24.0342,24.0678,24.0275,24.0678,76200.0
2010-03-25 14:00:00,35.87,35.89,35.84,35.88,33200.0,24.0678,24.0812,24.0476,24.0745,33200.0
2010-03-25 14:10:00,35.87,35.93,35.87,35.91,33800.0,24.0678,24.108,24.0678,24.0946,33800.0
2010-03-25 14:20:00,35.91,35.93,35.87,35.9,86300.0,24.0946,24.108,24.0678,24.0879,86300.0
2010-03-25 14:30:00,35.9,35.94,35.87,35.93,68500.0,24.0879,24.1147,24.0678,24.108,68500.0
2010-03-25 14:40:00,35.93,35.96,35.92,35.92,57900.0,24.108,24.1281,24.1013,24.1013,57900.0
2010-03-25 14:50:00,35.92,35.96,35.88,35.93,46600.0,24.1013,24.1281,24.0745,24.108,46600.0
2010-03-25 15:00:00,35.93,36.04,35.93,36.03,135900.0,24.108,24.1818,24.108,24.1751,135900.0
2010-03-25 15:10:00,36.03,36.05,36.0,36.01,111200.0,24.1751,24.1885,24.155,24.1617,111200.0
2010-03-25 15:20:00,36.01,36.02,35.93,35.93,59000.0,24.1617,24.1684,24.108,24.108,59000.0
2010-03-25 15:30:00,35.93,35.94,35.8,35.8,167700.0,24.108,24.1147,24.0208,24.0208,167700.0
2010-03-25 15:40:00,35.8,35.85,35.77,35.77,170900.0,24.0208,24.0543,24.0007,24.0007,170900.0
2010-03-25 15:50:00,35.77,35.83,35.76,35.76,204100.0,24.0007,24.0409,23.994,23.994,204100.0
2010-03-26 09:30:00,35.8,36.0,35.8,35.88,54900.0,24.0208,24.155,24.0208,24.0745,54900.0
2010-03-26 09:40:00,35.89,35.94,35.78,35.79,66900.0,24.0812,24.1147,24.0074,24.0141,66900.0
2010-03-26 09:50:00,35.79,35.83,35.75,35.75,57700.0,24.0141,24.0409,23.9872,23.9872,57700.0
2010-03-26 10:00:00,35.76,35.86,35.76,35.85,36300.0,23.994,24.061,23.994,24.0543,36300.0
2010-03-26 10:10:00,35.85,35.85,35.78,35.8,27400.0,24.0543,24.0543,24.0074,24.0208,27400.0
2010-03-26 10:20:00,35.8,35.83,35.78,35.81,27700.0,24.0208,24.0409,24.0074,24.0275,27700.0
2010-03-26 10:30:00,35.81,35.86,35.75,35.76,27800.0,24.0275,24.061,23.9872,23.994,27800.0
2010-03-26 10:40:00,35.76,35.77,35.71,35.75,49100.0,23.994,24.0007,23.9604,23.9872,49100.0
2010-03-26 10:50:00,35.75,35.76,35.68,35.69,23600.0,23.9872,23.994,23.9403,23.947,23600.0
2010-03-26 11:00:00,35.69,35.72,35.68,35.69,29500.0,23.947,23.9671,23.9403,23.947,29500.0
2010-03-26 11:10:00,35.69,35.71,35.67,35.67,47200.0,23.947,23.9604,23.9336,23.9336,47200.0
2010-03-26 11:20:00,35.67,35.69,35.59,35.6,69800.0,23.9336,23.947,23.8799,23.8866,69800.0
2010-03-26 11:30:00,35.6,35.61,35.58,35.58,58300.0,23.8866,23.8933,23.8732,23.8732,58300.0
2010-03-26 11:40:00,35.58,35.59,35.56,35.58,38300.0,23.8732,23.8799,23.8598,23.8732,38300.0
2010-03-26 11:50:00,35.57,35.58,35.54,35.55,46400.0,23.8665,23.8732,23.8463,23.853,46400.0
2010-03-26 12:00:00,35.55,35.56,35.54,35.55,27700.0,23.853,23.8598,23.8463,23.853,27700.0
2010-03-26 12:10:00,35.55,35.56,35.54,35.55,27100.0,23.853,23.8598,23.8463,23.853,27100.0
2010-03-26 12:20:00,35.55,35.55,35.45,35.47,52800.0,23.853,23.853,23.7859,23.7994,52800.0
2010-03-26 12:30:00,35.48,35.48,35.42,35.45,46700.0,23.8061,23.8061,23.7658,23.7859,46700.0
2010-03-26 12:40:00,35.45,35.45,35.41,35.42,36300.0,23.7859,23.7859,23.7591,23.7658,36300.0
2010-03-26 12:50:00,35.42,35.45,35.37,35.41,63300.0,23.7658,23.7859,23.7323,23.7591,63300.0
2010-03-26 13:00:00,35.39,35.41,35.29,35.3,90900.0,23.7457,23.7591,23.6786,23.6853,90900.0
2010-03-26 13:10:00,35.31,35.38,35.31,35.37,40100.0,23.692,23.739,23.692,23.7323,40100.0
2010-03-26 13:20:00,35.38,35.43,35.37,35.42,27300.0,23.739,23.7725,23.7323,23.7658,27300.0
2010-03-26 13:30:00,35.41,35.45,35.41,35.44,43100.0,23.7591,23.7859,23.7591,23.7792,43100.0
2010-03-26 13:40:00,35.43,35.45,35.4,35.41,71800.0,23.7725,23.7859,23.7524,23.7591,71800.0
2010-03-26 13:50:00,35.4,35.45,35.4,35.41,57900.0,23.7524,23.7859,23.7524,23.7591,57900.0
2010-03-26 14:00:00,35.42,35.43,35.38,35.42,60000.0,23.7658,23.7725,23.739,23.7658,60000.0
2010-03-26 14:10:00,35.42,35.46,35.41,35.44,74100.0,23.7658,23.7927,23.7591,23.7792,74100.0
2010-03-26 14:20:00,35.45,35.53,35.43,35.51,41500.0,23.7859,23.8396,23.7725,23.8262,41500.0
2010-03-26 14:30:00,35.51,35.51,35.46,35.48,93300.0,23.8262,23.8262,23.7927,23.8061,93300.0
2010-03-26 14:40:00,35.48,35.49,35.41,35.42,77900.0,23.8061,23.8128,23.7591,23.7658,77900.0
2010-03-26 14:50:00,35.42,35.43,35.38,35.43,78300.0,23.7658,23.7725,23.739,23.7725,78300.0
2010-03-26 15:00:00,35.43,35.45,35.41,35.41,46800.0,23.7725,23.7859,23.7591,23.7591,46800.0
2010-03-26 15:10:00,35.41,35.42,35.38,35.4,79200.0,23.7591,23.7658,23.739,23.7524,79200.0
2010-03-26 15:20:00,35.4,35.4,35.38,35.38,91100.0,23.7524,23.7524,23.739,23.739,91100.0
2010-03-26 15:30:00,35.38,35.41,35.35,35.4,166500.0,23.739,23.7591,23.7189,23.7524,166500.0
2010-03-26 15:40:00,35.4,35.4,35.38,35.39,131700.0,23.7524,23.7524,23.739,23.7457,131700.0
2010-03-26 15:50:00,35.4,35.41,35.39,35.39,257600.0,23.7524,23.7591,23.7457,23.7457,257600.0
2010-03-29 09:30:00,35.55,35.67,35.48,35.65,67000.0,23.853,23.9336,23.8061,23.9201,67000.0
2010-03-29 09:40:00,35.65,35.7,35.59,35.63,39200.0,23.9201,23.9537,23.8799,23.9067,39200.0
2010-03-29 09:50:00,35.64,35.68,35.62,35.66,48600.0,23.9134,23.9403,23.9,23.9269,48600.0
2010-03-29 10:00:00,35.66,35.7,35.64,35.66,62000.0,23.9269,23.9537,23.9134,23.9269,62000.0
2010-03-29 10:10:00,35.66,35.76,35.65,35.74,55100.0,23.9269,23.994,23.9201,23.9805,55100.0
2010-03-29 10:20:00,35.75,35.85,35.75,35.82,58600.0,23.9872,24.0543,23.9872,24.0342,58600.0
2010-03-29 10:30:00,35.82,35.89,35.78,35.88,41900.0,24.0342,24.0812,24.0074,24.0745,41900.0
2010-03-29 10:40:00,35.88,35.92,35.87,35.92,65100.0,24.0745,24.1013,24.0678,24.1013,65100.0
2010-03-29 10:50:00,35.92,35.95,35.89,35.93,54800.0,24.1013,24.1214,24.0812,24.108,54800.0
2010-03-29 11:00:00,35.92,35.93,35.84,35.85,36400.0,24.1013,24.108,24.0476,24.0543,36400.0
2010-03-29 11:10:00,35.85,35.88,35.84,35.88,35600.0,24.0543,24.0745,24.0476,24.0745,35600.0
2010-03-29 11:20:00,35.88,35.9,35.85,35.89,44000.0,24.0745,24.0879,24.0543,24.0812,44000.0
2010-03-29 11:30:00,35.88,35.92,35.86,35.9,47800.0,24.0745,24.1013,24.061,24.0879,47800.0
2010-03-29 11:40:00,35.9,35.94,35.88,35.9,43100.0,24.0879,24.1147,24.0745,24.0879,43100.0
2010-03-29 11:50:00,35.89,35.93,35.87,35.92,38300.0,24.0812,24.108,24.0678,24.1013,38300.0
2010-03-29 12:00:00,35.92,35.93,35.88,35.89,32900.0,24.1013,24.108,24.0745,24.0812,32900.0
2010-03-29 12:10:00,35.88,35.89,35.86,35.86,21700.0,24.0745,24.0812,24.061,24.061,21700.0
2010-03-29 12:20:00,35.86,35.94,35.86,35.93,28500.0,24.061,24.1147,24.061,24.108,28500.0
2010-03-29 12:30:00,35.93,35.96,35.91,35.93,35100.0,24.108,24.1281,24.0946,24.108,35100.0
2010-03-29 12:40:00,35.93,35.99,35.92,35.98,41600.0,24.108,24.1483,24.1013,24.1416,41600.0
2010-03-29 12:50:00,35.97,36.0,35.95,35.97,39700.0,24.1349,24.155,24.1214,24.1349,39700.0
2010-03-29 13:00:00,35.98,35.99,35.97,35.97,27000.0,24.1416,24.1483,24.1349,24.1349,27000.0
2010-03-29 13:10:00,35.98,36.0,35.94,35.96,26400.0,24.1416,24.155,24.1147,24.1281,26400.0
2010-03-29 13:20:00,35.95,35.97,35.93,35.95,28200.0,24.1214,24.1349,24.108,24.1214,28200.0
2010-03-29 13:30:00,35.96,36.01,35.95,35.99,91400.0,24.1281,24.1617,24.1214,24.1483,91400.0
2010-03-29 13:40:00,35.99,36.02,35.99,36.01,43000.0,24.1483,24.1684,24.1483,24.1617,43000.0
2010-03-29 13:50:00,36.02,36.12,36.01,36.09,78000.0,24.1684,24.2355,24.1617,24.2154,78000.0
2010-03-29 14:00:00,36.08,36.09,36.06,36.07,33600.0,24.2087,24.2154,24.1952,24.202,33600.0
2010-03-29 14:10:00,36.07,36.09,36.06,36.08,24100.0,24.202,24.2154,24.1952,24.2087,24100.0
2010-03-29 14:20:00,36.08,36.09,36.04,36.09,49700.0,24.2087,24.2154,24.1818,24.2154,49700.0
2010-03-29 14:30:00,36.08,36.13,36.08,36.12,64200.0,24.2087,24.2422,24.2087,24.2355,64200.0
2010-03-29 14:40:00,36.12,36.16,36.08,36.15,49000.0,24.2355,24.2623,24.2087,24.2556,49000.0
2010-03-29 14:50:00,36.15,36.15,36.12,36.14,53000.0,24.2556,24.2556,24.2355,24.2489,53000.0
2010-03-29 15:00:00,36.13,36.14,36.1,36.11,34800.0,24.2422,24.2489,24.2221,24.2288,34800.0
2010-03-29 15:10:00,36.11,36.11,36.07,36.09,47700.0,24.2288,24.2288,24.202,24.2154,47700.0
2010-03-29 15:20:00,36.08,36.11,36.07,36.09,47600.0,24.2087,24.2288,24.202,24.2154,47600.0
2010-03-29 15:30:00,36.1,36.1,36.08,36.08,45500.0,24.2221,24.2221,24.2087,24.2087,45500.0
2010-03-29 15:40:00,36.09,36.09,36.07,36.08,61300.0,24.2154,24.2154,24.202,24.2087,61300.0
2010-03-29 15:50:00,36.08,36.09,35.97,36.08,162300.0,24.2087,24.2154,24.1349,24.2087,162300.0
2010-03-30 09:30:00,36.02,36.08,35.95,36.03,86600.0,24.2844,24.3249,24.2372,24.2912,86600.0
2010-03-30 09:40:00,36.04,36.14,36.03,36.12,67700.0,24.2979,24.3653,24.2912,24.3519,67700.0
2010-03-30 09:50:00,36.13,36.26,36.11,36.13,111100.0,24.3586,24.4462,24.3451,24.3586,111100.0
2010-03-30 10:00:00,36.14,36.22,36.1,36.22,68000.0,24.3653,24.4193,24.3384,24.4193,68000.0
2010-03-30 10:10:00,36.22,36.33,36.21,36.21,87900.0,24.4193,24.4934,24.4125,24.4125,87900.0
2010-03-30 10:20:00,36.21,36.28,36.18,36.26,74500.0,24.4125,24.4597,24.3923,24.4462,74500.0
2010-03-30 10:30:00,36.27,36.34,36.25,36.34,59900.0,24.453,24.5002,24.4395,24.5002,59900.0
2010-03-30 10:40:00,36.33,36.37,36.31,36.34,64100.0,24.4934,24.5204,24.48,24.5002,64100.0
2010-03-30 10:50:00,36.34,36.4,36.34,36.35,62300.0,24.5002,24.5406,24.5002,24.5069,62300.0
2010-03-30 11:00:00,36.36,36.36,36.23,36.26,61700.0,24.5137,24.5137,24.426,24.4462,61700.0
2010-03-30 11:10:00,36.26,36.28,36.22,36.23,64100.0,24.4462,24.4597,24.4193,24.426,64100.0
2010-03-30 11:20:00,36.22,36.26,36.16,36.25,67700.0,24.4193,24.4462,24.3788,24.4395,67700.0
2010-03-30 11:30:00,36.26,36.27,36.2,36.27,45900.0,24.4462,24.453,24.4058,24.453,45900.0
2010-03-30 11:40:00,36.28,36.35,36.28,36.35,49900.0,24.4597,24.5069,24.4597,24.5069,49900.0
2010-03-30 11:50:00,36.36,36.39,36.34,36.39,110900.0,24.5137,24.5339,24.5002,24.5339,110900.0
2010-03-30 12:00:00,36.38,36.39,36.26,36.28,46500.0,24.5271,24.5339,24.4462,24.4597,46500.0
2010-03-30 12:10:00,36.3,36.31,36.26,36.27,23800.0,24.4732,24.48,24.4462,24.453,23800.0
2010-03-30 12:20:00,36.27,36.38,36.26,36.37,24000.0,24.453,24.5271,24.4462,24.5204,24000.0
2010-03-30 12:30:00,36.38,36.41,36.38,36.39,31400.0,24.5271,24.5474,24.5271,24.5339,31400.0
2010-03-30 12:40:00,36.39,36.4,36.36,36.38,28900.0,24.5339,24.5406,24.5137,24.5271,28900.0
2010-03-30 12:50:00,36.38,36.41,36.37,36.39,26900.0,24.5271,24.5474,24.5204,24.5339,26900.0
2010-03-30 13:00:00,36.39,36.4,36.35,36.37,30400.0,24.5339,24.5406,24.5069,24.5204,30400.0
2010-03-30 13:10:00,36.36,36.37,36.32,36.33,26500.0,24.5137,24.5204,24.4867,24.4934,26500.0
2010-03-30 13:20:00,36.33,36.34,36.29,36.33,28100.0,24.4934,24.5002,24.4665,24.4934,28100.0
2010-03-30 13:30:00,36.33,36.35,36.31,36.33,41000.0,24.4934,24.5069,24.48,24.4934,41000.0
2010-03-30 13:40:00,36.34,36.35,36.3,36.35,43000.0,24.5002,24.5069,24.4732,24.5069,43000.0
2010-03-30 13:50:00,36.35,36.38,36.35,36.35,34900.0,24.5069,24.5271,24.5069,24.5069,34900.0
2010-03-30 14:00:00,36.35,36.37,36.33,36.35,34400.0,24.5069,24.5204,24.4934,24.5069,34400.0
2010-03-30 14:10:00,36.36,36.41,36.35,36.4,30100.0,24.5137,24.5474,24.5069,24.5406,30100.0
2010-03-30 14:20:00,36.4,36.45,36.4,36.45,41400.0,24.5406,24.5743,24.5406,24.5743,41400.0
2010-03-30 14:30:00,36.45,36.5,36.44,36.49,60100.0,24.5743,24.6081,24.5676,24.6013,60100.0
2010-03-30 14:40:00,36.48,36.49,36.44,36.45,42200.0,24.5946,24.6013,24.5676,24.5743,42200.0
2010-03-30 14:50:00,36.44,36.44,36.41,36.43,25000.0,24.5676,24.5676,24.5474,24.5609,25000.0
2010-03-30 15:00:00,36.44,36.45,36.43,36.44,44000.0,24.5676,24.5743,24.5609,24.5676,44000.0
2010-03-30 15:10:00,36.44,36.46,36.43,36.45,48400.0,24.5676,24.5811,24.5609,24.5743,48400.0
2010-03-30 15:20:00,36.46,36.47,36.42,36.47,97700.0,24.5811,24.5878,24.5541,24.5878,97700.0
2010-03-30 15:30:00,36.46,36.54,36.46,36.51,217300.0,24.5811,24.635,24.5811,24.6148,217300.0
2010-03-30 15:40:00,36.51,36.55,36.49,36.49,178800.0,24.6148,24.6418,24.6013,24.6013,178800.0
2010-03-30 15:50:00,36.49,36.5,36.45,36.46,214700.0,24.6013,24.6081,24.5743,24.5811,214700.0
2010-03-31 09:30:00,36.42,36.45,36.19,36.3,104800.0,24.5541,24.5743,24.3991,24.4732,104800.0
2010-03-31 09:40:00,36.3,36.3,36.07,36.07,109000.0,24.4732,24.4732,24.3181,24.3181,109000.0
2010-03-31 09:50:00,36.09,36.11,36.03,36.03,75800.0,24.3316,24.3451,24.2912,24.2912,75800.0
2010-03-31 10:00:00,36.04,36.1,35.99,36.02,107900.0,24.2979,24.3384,24.2642,24.2844,107900.0
2010-03-31 10:10:00,36.02,36.03,35.95,36.02,68500.0,24.2844,24.2912,24.2372,24.2844,68500.0
2010-03-31 10:20:00,36.01,36.13,36.01,36.07,70700.0,24.2777,24.3586,24.2777,24.3181,70700.0
2010-03-31 10:30:00,36.06,36.14,36.03,36.04,73500.0,24.3114,24.3653,24.2912,24.2979,73500.0
2010-03-31 10:40:00,36.03,36.07,36.01,36.04,53100.0,24.2912,24.3181,24.2777,24.2979,53100.0
2010-03-31 10:50:00,36.04,36.08,36.03,36.08,29200.0,24.2979,24.3249,24.2912,24.3249,29200.0
2010-03-31 11:00:00,36.08,36.09,36.04,36.06,74000.0,24.3249,24.3316,24.2979,24.3114,74000.0
2010-03-31 11:10:00,36.06,36.07,36.0,36.03,53500.0,24.3114,24.3181,24.271,24.2912,53500.0
2010-03-31 11:20:00,36.03,36.12,36.02,36.11,33200.0,24.2912,24.3519,24.2844,24.3451,33200.0
2010-03-31 11:30:00,36.11,36.16,36.1,36.16,52200.0,24.3451,24.3788,24.3384,24.3788,52200.0
2010-03-31 11:40:00,36.16,36.2,36.16,36.18,82200.0,24.3788,24.4058,24.3788,24.3923,82200.0
2010-03-31 11:50:00,36.18,36.19,36.14,36.19,71600.0,24.3923,24.3991,24.3653,24.3991,71600.0
2010-03-31 12:00:00,36.19,36.2,36.17,36.18,40400.0,24.3991,24.4058,24.3856,24.3923,40400.0
2010-03-31 12:10:00,36.18,36.2,36.17,36.19,51900.0,24.3923,24.4058,24.3856,24.3991,51900.0
2010-03-31 12:20:00,36.2,36.24,36.19,36.2,56400.0,24.4058,24.4328,24.3991,24.4058,56400.0
2010-03-31 12:30:00,36.2,36.26,36.19,36.26,39500.0,24.4058,24.4462,24.3991,24.4462,39500.0
2010-03-31 12:40:00,36.25,36.26,36.18,36.2,53700.0,24.4395,24.4462,24.3923,24.4058,53700.0
2010-03-31 12:50:00,36.2,36.25,36.19,36.19,63700.0,24.4058,24.4395,24.3991,24.3991,63700.0
2010-03-31 13:00:00,36.2,36.23,36.17,36.23,39800.0,24.4058,24.426,24.3856,24.426,39800.0
2010-03-31 13:10:00,36.23,36.25,36.19,36.21,36400.0,24.426,24.4395,24.3991,24.4125,36400.0
2010-03-31 13:20:00,36.21,36.21,36.12,36.13,80300.0,24.4125,24.4125,24.3519,24.3586,80300.0
2010-03-31 13:30:00,36.13,36.14,36.09,36.13,47200.0,24.3586,24.3653,24.3316,24.3586,47200.0
2010-03-31 13:40:00,36.12,36.2,36.12,36.19,36600.0,24.3519,24.4058,24.3519,24.3991,36600.0
2010-03-31 13:50:00,36.19,36.19,36.15,36.16,32900.0,24.3991,24.3991,24.3721,24.3788,32900.0
2010-03-31 14:00:00,36.17,36.22,36.12,36.21,61200.0,24.3856,24.4193,24.3519,24.4125,61200.0
2010-03-31 14:10:00,36.21,36.21,36.15,36.15,29400.0,24.4125,24.4125,24.3721,24.3721,29400.0
2010-03-31 14:20:00,36.15,36.21,36.15,36.21,31400.0,24.3721,24.4125,24.3721,24.4125,31400.0
2010-03-31 14:30:00,36.2,36.2,36.15,36.15,35900.0,24.4058,24.4058,24.3721,24.3721,35900.0
2010-03-31 14:40:00,36.15,36.17,36.12,36.13,58800.0,24.3721,24.3856,24.3519,24.3586,58800.0
2010-03-31 14:50:00,36.13,36.16,36.1,36.15,52900.0,24.3586,24.3788,24.3384,24.3721,52900.0
2010-03-31 15:00:00,36.15,36.18,36.14,36.18,53900.0,24.3721,24.3923,24.3653,24.3923,53900.0
2010-03-31 15:10:00,36.18,36.18,36.15,36.17,43500.0,24.3923,24.3923,24.3721,24.3856,43500.0
2010-03-31 15:20:00,36.17,36.18,36.09,36.13,106100.0,24.3856,24.3923,24.3316,24.3586,106100.0
2010-03-31 15:30:00,36.13,36.15,36.1,36.13,98100.0,24.3586,24.3721,24.3384,24.3586,98100.0
2010-03-31 15:40:00,36.13,36.13,36.02,36.02,151700.0,24.3586,24.3586,24.2844,24.2844,151700.0
2010-03-31 15:50:00,36.02,36.09,36.0,36.04,266400.0,24.2844,24.3316,24.271,24.2979,266400.0
2010-04-01 09:30:00,36.13,36.25,36.07,36.07,97100.0,24.3586,24.4395,24.3181,24.3181,97100.0
2010-04-01 09:40:00,36.04,36.13,36.01,36.04,75200.0,24.2979,24.3586,24.2777,24.2979,75200.0
2010-04-01 09:50:00,36.04,36.07,36.0,36.02,72300.0,24.2979,24.3181,24.271,24.2844,72300.0
2010-04-01 10:00:00,36.02,36.06,36.0,36.02,98800.0,24.2844,24.3114,24.271,24.2844,98800.0
2010-04-01 10:10:00,36.01,36.02,36.0,36.01,66900.0,24.2777,24.2844,24.271,24.2777,66900.0
2010-04-01 10:20:00,36.01,36.02,36.0,36.01,34400.0,24.2777,24.2844,24.271,24.2777,34400.0
2010-04-01 10:30:00,36.0,36.1,35.97,36.1,82800.0,24.271,24.3384,24.2507,24.3384,82800.0
2010-04-01 10:40:00,36.1,36.11,36.04,36.11,77300.0,24.3384,24.3451,24.2979,24.3451,77300.0
2010-04-01 10:50:00,36.1,36.12,36.07,36.11,97500.0,24.3384,24.3519,24.3181,24.3451,97500.0
2010-04-01 11:00:00,36.1,36.17,36.09,36.15,44600.0,24.3384,24.3856,24.3316,24.3721,44600.0
2010-04-01 11:10:00,36.14,36.15,36.1,36.1,37200.0,24.3653,24.3721,24.3384,24.3384,37200.0
2010-04-01 11:20:00,36.1,36.15,36.09,36.12,38200.0,24.3384,24.3721,24.3316,24.3519,38200.0
2010-04-01 11:30:00,36.12,36.18,36.12,36.15,50400.0,24.3519,24.3923,24.3519,24.3721,50400.0
2010-04-01 11:40:00,36.16,36.17,36.1,36.1,50400.0,24.3788,24.3856,24.3384,24.3384,50400.0
2010-04-01 11:50:00,36.09,36.11,36.07,36.07,19100.0,24.3316,24.3451,24.3181,24.3181,19100.0
2010-04-01 12:00:00,36.06,36.07,36.05,36.07,39000.0,24.3114,24.3181,24.3047,24.3181,39000.0
2010-04-01 12:10:00,36.07,36.09,36.03,36.04,29000.0,24.3181,24.3316,24.2912,24.2979,29000.0
2010-04-01 12:20:00,36.04,36.08,36.04,36.06,45200.0,24.2979,24.3249,24.2979,24.3114,45200.0
2010-04-01 12:30:00,36.05,36.09,36.04,36.05,50700.0,24.3047,24.3316,24.2979,24.3047,50700.0
2010-04-01 12:40:00,36.06,36.09,36.05,36.08,36200.0,24.3114,24.3316,24.3047,24.3249,36200.0
2010-04-01 12:50:00,36.09,36.13,36.08,36.1,55600.0,24.3316,24.3586,24.3249,24.3384,55600.0
2010-04-01 13:00:00,36.11,36.13,36.09,36.11,61500.0,24.3451,24.3586,24.3316,24.3451,61500.0
2010-04-01 13:10:00,36.11,36.14,36.1,36.13,31100.0,24.3451,24.3653,24.3384,24.3586,31100.0
2010-04-01 13:20:00,36.12,36.23,36.12,36.21,80400.0,24.3519,24.426,24.3519,24.4125,80400.0
2010-04-01 13:30:00,36.21,36.26,36.21,36.24,58900.0,24.4125,24.4462,24.4125,24.4328,58900.0
2010-04-01 13:40:00,36.23,36.23,36.14,36.17,52300.0,24.426,24.426,24.3653,24.3856,52300.0
2010-04-01 13:50:00,36.16,36.19,36.13,36.15,46900.0,24.3788,24.3991,24.3586,24.3721,46900.0
2010-04-01 14:00:00,36.15,36.15,36.08,36.11,62600.0,24.3721,24.3721,24.3249,24.3451,62600.0
2010-04-01 14:10:00,36.11,36.23,36.11,36.22,76200.0,24.3451,24.426,24.3451,24.4193,76200.0
2010-04-01 14:20:00,36.22,36.22,36.15,36.17,41800.0,24.4193,24.4193,24.3721,24.3856,41800.0
2010-04-01 14:30:00,36.16,36.17,36.09,36.13,50700.0,24.3788,24.3856,24.3316,24.3586,50700.0
2010-04-01 14:40:00,36.12,36.22,36.1,36.22,85700.0,24.3519,24.4193,24.3384,24.4193,85700.0
2010-04-01 14:50:00,36.21,36.25,36.2,36.23,74500.0,24.4125,24.4395,24.4058,24.426,74500.0
2010-04-01 15:00:00,36.22,36.23,36.12,36.14,116600.0,24.4193,24.426,24.3519,24.3653,116600.0
2010-04-01 15:10:00,36.13,36.19,36.13,36.17,85200.0,24.3586,24.3991,24.3586,24.3856,85200.0
2010-04-01 15:20:00,36.16,36.18,36.14,36.17,71200.0,24.3788,24.3923,24.3653,24.3856,71200.0
2010-04-01 15:30:00,36.17,36.26,36.17,36.23,92400.0,24.3856,24.4462,24.3856,24.426,92400.0
2010-04-01 15:40:00,36.24,36.26,36.21,36.24,140200.0,24.4328,24.4462,24.4125,24.4328,140200.0
2010-04-01 15:50:00,36.25,36.29,36.24,36.29,246400.0,24.4395,24.4665,24.4328,24.4665,246400.0
2010-04-05 09:30:00,36.48,36.48,36.29,36.44,146000.0,24.5946,24.5946,24.4665,24.5676,146000.0
2010-04-05 09:40:00,36.44,36.48,36.36,36.46,79400.0,24.5676,24.5946,24.5137,24.5811,79400.0
2010-04-05 09:50:00,36.47,36.48,36.44,36.46,28400.0,24.5878,24.5946,24.5676,24.5811,28400.0
2010-04-05 10:00:00,36.46,36.48,36.42,36.44,57100.0,24.5811,24.5946,24.5541,24.5676,57100.0
2010-04-05 10:10:00,36.43,36.46,36.39,36.39,53800.0,24.5609,24.5811,24.5339,24.5339,53800.0
2010-04-05 10:20:00,36.39,36.43,36.38,36.39,60300.0,24.5339,24.5609,24.5271,24.5339,60300.0
2010-04-05 10:30:00,36.39,36.47,36.39,36.47,51100.0,24.5339,24.5878,24.5339,24.5878,51100.0
2010-04-05 10:40:00,36.47,36.56,36.46,36.56,73400.0,24.5878,24.6485,24.5811,24.6485,73400.0
2010-04-05 10:50:00,36.56,36.59,36.51,36.51,52700.0,24.6485,24.6687,24.6148,24.6148,52700.0
2010-04-05 11:00:00,36.51,36.53,36.51,36.52,48700.0,24.6148,24.6283,24.6148,24.6215,48700.0
2010-04-05 11:10:00,36.53,36.53,36.52,36.53,20400.0,24.6283,24.6283,24.6215,24.6283,20400.0
2010-04-05 11:20:00,36.52,36.58,36.52,36.57,53700.0,24.6215,24.662,24.6215,24.6552,53700.0
2010-04-05 11:30:00,36.58,36.58,36.48,36.48,53300.0,24.662,24.662,24.5946,24.5946,53300.0
2010-04-05 11:40:00,36.49,36.5,36.48,36.49,33300.0,24.6013,24.6081,24.5946,24.6013,33300.0
2010-04-05 11:50:00,36.5,36.5,36.49,36.49,23300.0,24.6081,24.6081,24.6013,24.6013,23300.0
2010-04-05 12:00:00,36.5,36.5,36.38,36.39,64500.0,24.6081,24.6081,24.5271,24.5339,64500.0
2010-04-05 12:10:00,36.39,36.4,36.36,36.36,24200.0,24.5339,24.5406,24.5137,24.5137,24200.0
2010-04-05 12:20:00,36.36,36.4,36.36,36.39,51900.0,24.5137,24.5406,24.5137,24.5339,51900.0
2010-04-05 12:30:00,36.38,36.39,36.36,36.36,37700.0,24.5271,24.5339,24.5137,24.5137,37700.0
2010-04-05 12:40:00,36.36,36.38,36.35,36.37,24700.0,24.5137,24.5271,24.5069,24.5204,24700.0
2010-04-05 12:50:00,36.37,36.38,36.35,36.36,18800.0,24.5204,24.5271,24.5069,24.5137,18800.0
2010-04-05 13:00:00,36.36,36.36,36.34,36.35,54500.0,24.5137,24.5137,24.5002,24.5069,54500.0
2010-04-05 13:10:00,36.35,36.38,36.35,36.37,20600.0,24.5069,24.5271,24.5069,24.5204,20600.0
2010-04-05 13:20:00,36.37,36.39,36.37,36.39,18000.0,24.5204,24.5339,24.5204,24.5339,18000.0
2010-04-05 13:30:00,36.39,36.42,36.39,36.41,18500.0,24.5339,24.5541,24.5339,24.5474,18500.0
2010-04-05 13:40:00,36.4,36.42,36.4,36.4,19500.0,24.5406,24.5541,24.5406,24.5406,19500.0
2010-04-05 13:50:00,36.4,36.41,36.4,36.41,15000.0,24.5406,24.5474,24.5406,24.5474,15000.0
2010-04-05 14:00:00,36.4,36.41,36.35,36.36,46900.0,24.5406,24.5474,24.5069,24.5137,46900.0
2010-04-05 14:10:00,36.35,36.35,36.31,36.31,35400.0,24.5069,24.5069,24.48,24.48,35400.0
2010-04-05 14:20:00,36.31,36.31,36.29,36.29,44300.0,24.48,24.48,24.4665,24.4665,44300.0
2010-04-05 14:30:00,36.3,36.3,36.29,36.3,23500.0,24.4732,24.4732,24.4665,24.4732,23500.0
2010-04-05 14:40:00,36.29,36.34,36.29,36.32,42600.0,24.4665,24.5002,24.4665,24.4867,42600.0
2010-04-05 14:50:00,36.32,36.33,36.28,36.3,81500.0,24.4867,24.4934,24.4597,24.4732,81500.0
2010-04-05 15:00:00,36.29,36.33,36.29,36.29,41800.0,24.4665,24.4934,24.4665,24.4665,41800.0
2010-04-05 15:10:00,36.29,36.32,36.29,36.3,40700.0,24.4665,24.4867,24.4665,24.4732,40700.0
2010-04-05 15:20:00,36.31,36.32,36.3,36.31,42700.0,24.48,24.4867,24.4732,24.48,42700.0
2010-04-05 15:30:00,36.32,36.32,36.26,36.27,62900.0,24.4867,24.4867,24.4462,24.453,62900.0
2010-04-05 15:40:00,36.28,36.31,36.27,36.31,75500.0,24.4597,24.48,24.453,24.48,75500.0
2010-04-05 15:50:00,36.3,36.33,36.3,36.33,124200.0,24.4732,24.4934,24.4732,24.4934,124200.0
2010-04-06 09:30:00,36.24,36.31,36.19,36.23,56200.0,24.4328,24.48,24.3991,24.426,56200.0
2010-04-06 09:40:00,36.23,36.24,36.17,36.22,52400.0,24.426,24.4328,24.3856,24.4193,52400.0
2010-04-06 09:50:00,36.21,36.23,36.18,36.18,54800.0,24.4125,24.426,24.3923,24.3923,54800.0
2010-04-06 10:00:00,36.19,36.2,36.14,36.16,78900.0,24.3991,24.4058,24.3653,24.3788,78900.0
2010-04-06 10:10:00,36.15,36.18,36.06,36.07,91000.0,24.3721,24.3923,24.3114,24.3181,91000.0
2010-04-06 10:20:00,36.06,36.07,36.01,36.07,63700.0,24.3114,24.3181,24.2777,24.3181,63700.0
2010-04-06 10:30:00,36.08,36.1,36.06,36.06,46900.0,24.3249,24.3384,24.3114,24.3114,46900.0
2010-04-06 10:40:00,36.06,36.07,36.01,36.01,56600.0,24.3114,24.3181,24.2777,24.2777,56600.0
2010-04-06 10:50:00,36.01,36.02,35.99,36.01,46500.0,24.2777,24.2844,24.2642,24.2777,46500.0
2010-04-06 11:00:00,36.01,36.02,35.92,35.92,65900.0,24.2777,24.2844,24.217,24.217,65900.0
2010-04-06 11:10:00,35.92,35.93,35.84,35.87,90900.0,24.217,24.2238,24.1631,24.1833,90900.0
2010-04-06 11:20:00,35.87,35.87,35.82,35.87,146600.0,24.1833,24.1833,24.1496,24.1833,146600.0
2010-04-06 11:30:00,35.87,35.94,35.87,35.92,67900.0,24.1833,24.2305,24.1833,24.217,67900.0
2010-04-06 11:40:00,35.92,35.97,35.91,35.96,37200.0,24.217,24.2507,24.2103,24.244,37200.0
2010-04-06 11:50:00,35.96,35.98,35.93,35.96,45400.0,24.244,24.2575,24.2238,24.244,45400.0
2010-04-06 12:00:00,35.96,35.97,35.96,35.97,15800.0,24.244,24.2507,24.244,24.2507,15800.0
2010-04-06 12:10:00,35.97,35.97,35.96,35.96,33300.0,24.2507,24.2507,24.244,24.244,33300.0
2010-04-06 12:20:00,35.97,35.97,35.96,35.97,21500.0,24.2507,24.2507,24.244,24.2507,21500.0
2010-04-06 12:30:00,35.97,36.01,35.97,36.01,47900.0,24.2507,24.2777,24.2507,24.2777,47900.0
2010-04-06 12:40:00,36.01,36.04,36.0,36.04,57500.0,24.2777,24.2979,24.271,24.2979,57500.0
2010-04-06 12:50:00,36.04,36.09,36.04,36.09,18200.0,24.2979,24.3316,24.2979,24.3316,18200.0
2010-04-06 13:00:00,36.09,36.11,36.06,36.1,61500.0,24.3316,24.3451,24.3114,24.3384,61500.0
2010-04-06 13:10:00,36.1,36.12,36.09,36.09,26900.0,24.3384,24.3519,24.3316,24.3316,26900.0
2010-04-06 13:20:00,36.1,36.11,36.1,36.1,8200.0,24.3384,24.3451,24.3384,24.3384,8200.0
2010-04-06 13:30:00,36.1,36.12,36.07,36.08,31800.0,24.3384,24.3519,24.3181,24.3249,31800.0
2010-04-06 13:40:00,36.08,36.1,36.08,36.1,26100.0,24.3249,24.3384,24.3249,24.3384,26100.0
2010-04-06 13:50:00,36.1,36.1,36.09,36.09,7000.0,24.3384,24.3384,24.3316,24.3316,7000.0
2010-04-06 14:00:00,36.1,36.15,36.09,36.13,35600.0,24.3384,24.3721,24.3316,24.3586,35600.0
2010-04-06 14:10:00,36.14,36.18,36.13,36.17,22800.0,24.3653,24.3923,24.3586,24.3856,22800.0
2010-04-06 14:20:00,36.17,36.22,36.17,36.21,42300.0,24.3856,24.4193,24.3856,24.4125,42300.0
2010-04-06 14:30:00,36.21,36.25,36.21,36.25,36500.0,24.4125,24.4395,24.4125,24.4395,36500.0
2010-04-06 14:40:00,36.25,36.25,36.2,36.2,40200.0,24.4395,24.4395,24.4058,24.4058,40200.0
2010-04-06 14:50:00,36.2,36.2,36.12,36.12,64300.0,24.4058,24.4058,24.3519,24.3519,64300.0
2010-04-06 15:00:00,36.12,36.16,36.12,36.14,44300.0,24.3519,24.3788,24.3519,24.3653,44300.0
2010-04-06 15:10:00,36.15,36.17,36.12,36.12,45200.0,24.3721,24.3856,24.3519,24.3519,45200.0
2010-04-06 15:20:00,36.12,36.14,36.1,36.11,49500.0,24.3519,24.3653,24.3384,24.3451,49500.0
2010-04-06 15:30:00,36.11,36.11,36.09,36.09,52500.0,24.3451,24.3451,24.3316,24.3316,52500.0
2010-04-06 15:40:00,36.1,36.1,36.06,36.07,102200.0,24.3384,24.3384,24.3114,24.3181,102200.0
2010-04-06 15:50:00,36.08,36.09,36.05,36.09,168500.0,24.3249,24.3316,24.3047,24.3316,168500.0
2010-04-07 09:30:00,35.97,35.99,35.73,35.79,72900.0,24.2507,24.2642,24.0889,24.1294,72900.0
2010-04-07 09:40:00,35.79,35.94,35.78,35.87,35600.0,24.1294,24.2305,24.1226,24.1833,35600.0
2010-04-07 09:50:00,35.86,35.89,35.8,35.87,35200.0,24.1766,24.1968,24.1361,24.1833,35200.0
2010-04-07 10:00:00,35.87,35.87,35.78,35.83,50100.0,24.1833,24.1833,24.1226,24.1563,50100.0
2010-04-07 10:10:00,35.84,35.85,35.8,35.85,44500.0,24.1631,24.1698,24.1361,24.1698,44500.0
2010-04-07 10:20:00,35.84,35.85,35.75,35.8,54000.0,24.1631,24.1698,24.1024,24.1361,54000.0
2010-04-07 10:30:00,35.8,35.8,35.72,35.72,37100.0,24.1361,24.1361,24.0822,24.0822,37100.0
2010-04-07 10:40:00,35.72,35.72,35.64,35.67,71000.0,24.0822,24.0822,24.0282,24.0485,71000.0
2010-04-07 10:50:00,35.68,35.75,35.68,35.72,39900.0,24.0552,24.1024,24.0552,24.0822,39900.0
2010-04-07 11:00:00,35.73,35.76,35.68,35.75,45100.0,24.0889,24.1091,24.0552,24.1024,45100.0
2010-04-07 11:10:00,35.76,35.79,35.73,35.78,22600.0,24.1091,24.1294,24.0889,24.1226,22600.0
2010-04-07 11:20:00,35.78,35.83,35.76,35.83,30300.0,24.1226,24.1563,24.1091,24.1563,30300.0
2010-04-07 11:30:00,35.83,35.83,35.74,35.77,49600.0,24.1563,24.1563,24.0957,24.1159,49600.0
2010-04-07 11:40:00,35.76,35.82,35.76,35.82,38700.0,24.1091,24.1496,24.1091,24.1496,38700.0
2010-04-07 11:50:00,35.82,35.82,35.79,35.79,36400.0,24.1496,24.1496,24.1294,24.1294,36400.0
2010-04-07 12:00:00,35.78,35.79,35.76,35.77,37000.0,24.1226,24.1294,24.1091,24.1159,37000.0
2010-04-07 12:10:00,35.77,35.77,35.72,35.72,27300.0,24.1159,24.1159,24.0822,24.0822,27300.0
2010-04-07 12:20:00,35.72,35.74,35.71,35.74,26300.0,24.0822,24.0957,24.0754,24.0957,26300.0
2010-04-07 12:30:00,35.74,35.76,35.74,35.76,23900.0,24.0957,24.1091,24.0957,24.1091,23900.0
2010-04-07 12:40:00,35.76,35.78,35.75,35.76,26900.0,24.1091,24.1226,24.1024,24.1091,26900.0
2010-04-07 12:50:00,35.75,35.78,35.75,35.78,25600.0,24.1024,24.1226,24.1024,24.1226,25600.0
2010-04-07 13:00:00,35.78,35.81,35.77,35.78,33100.0,24.1226,24.1429,24.1159,24.1226,33100.0
2010-04-07 13:10:00,35.78,35.82,35.78,35.82,18100.0,24.1226,24.1496,24.1226,24.1496,18100.0
2010-04-07 13:20:00,35.82,35.88,35.81,35.88,42800.0,24.1496,24.1901,24.1429,24.1901,42800.0
2010-04-07 13:30:00,35.88,35.9,35.85,35.9,28400.0,24.1901,24.2035,24.1698,24.2035,28400.0
2010-04-07 13:40:00,35.9,35.9,35.82,35.84,31800.0,24.2035,24.2035,24.1496,24.1631,31800.0
2010-04-07 13:50:00,35.83,35.84,35.78,35.78,41700.0,24.1563,24.1631,24.1226,24.1226,41700.0
2010-04-07 14:00:00,35.79,35.8,35.74,35.74,45900.0,24.1294,24.1361,24.0957,24.0957,45900.0
2010-04-07 14:10:00,35.74,35.75,35.67,35.69,94000.0,24.0957,24.1024,24.0485,24.062,94000.0
2010-04-07 14:20:00,35.68,35.69,35.65,35.66,36900.0,24.0552,24.062,24.035,24.0417,36900.0
2010-04-07 14:30:00,35.67,35.68,35.65,35.66,36300.0,24.0485,24.0552,24.035,24.0417,36300.0
2010-04-07 14:40:00,35.67,35.71,35.65,35.7,56700.0,24.0485,24.0754,24.035,24.0687,56700.0
2010-04-07 14:50:00,35.69,35.7,35.63,35.66,78300.0,24.062,24.0687,24.0215,24.0417,78300.0
2010-04-07 15:00:00,35.67,35.67,35.54,35.55,172400.0,24.0485,24.0485,23.9608,23.9676,172400.0
2010-04-07 15:10:00,35.54,35.57,35.51,35.52,112800.0,23.9608,23.9811,23.9406,23.9473,112800.0
2010-04-07 15:20:00,35.53,35.54,35.49,35.52,117700.0,23.9541,23.9608,23.9271,23.9473,117700.0
2010-04-07 15:30:00,35.52,35.66,35.52,35.66,83200.0,23.9473,24.0417,23.9473,24.0417,83200.0
2010-04-07 15:40:00,35.66,35.68,35.65,35.66,132900.0,24.0417,24.0552,24.035,24.0417,132900.0
2010-04-07 15:50:00,35.67,35.7,35.66,35.7,165800.0,24.0485,24.0687,24.0417,24.0687,165800.0
2010-04-08 09:30:00,35.57,35.93,35.51,35.58,71500.0,23.9811,24.2238,23.9406,23.9878,71500.0
2010-04-08 09:40:00,35.58,35.66,35.52,35.65,44300.0,23.9878,24.0417,23.9473,24.035,44300.0
2010-04-08 09:50:00,35.63,35.69,35.59,35.63,57000.0,24.0215,24.062,23.9945,24.0215,57000.0
2010-04-08 10:00:00,35.64,35.76,35.63,35.72,124600.0,24.0282,24.1091,24.0215,24.0822,124600.0
2010-04-08 10:10:00,35.72,35.83,35.69,35.81,58300.0,24.0822,24.1563,24.062,24.1429,58300.0
2010-04-08 10:20:00,35.82,35.85,35.75,35.84,67400.0,24.1496,24.1698,24.1024,24.1631,67400.0
2010-04-08 10:30:00,35.85,35.89,35.84,35.85,55300.0,24.1698,24.1968,24.1631,24.1698,55300.0
2010-04-08 10:40:00,35.84,35.88,35.82,35.83,57800.0,24.1631,24.1901,24.1496,24.1563,57800.0
2010-04-08 10:50:00,35.83,35.85,35.78,35.78,36200.0,24.1563,24.1698,24.1226,24.1226,36200.0
2010-04-08 11:00:00,35.77,35.86,35.77,35.84,39400.0,24.1159,24.1766,24.1159,24.1631,39400.0
2010-04-08 11:10:00,35.85,35.85,35.8,35.8,27600.0,24.1698,24.1698,24.1361,24.1361,27600.0
2010-04-08 11:20:00,35.8,35.85,35.78,35.78,39800.0,24.1361,24.1698,24.1226,24.1226,39800.0
2010-04-08 11:30:00,35.78,35.8,35.76,35.78,41300.0,24.1226,24.1361,24.1091,24.1226,41300.0
2010-04-08 11:40:00,35.77,35.81,35.76,35.79,53700.0,24.1159,24.1429,24.1091,24.1294,53700.0
2010-04-08 11:50:00,35.79,35.8,35.75,35.78,46200.0,24.1294,24.1361,24.1024,24.1226,46200.0
2010-04-08 12:00:00,35.77,35.83,35.76,35.77,34900.0,24.1159,24.1563,24.1091,24.1159,34900.0
2010-04-08 12:10:00,35.77,35.81,35.76,35.78,23400.0,24.1159,24.1429,24.1091,24.1226,23400.0
2010-04-08 12:20:00,35.78,35.84,35.78,35.83,31700.0,24.1226,24.1631,24.1226,24.1563,31700.0
2010-04-08 12:30:00,35.83,35.87,35.82,35.87,28200.0,24.1563,24.1833,24.1496,24.1833,28200.0
2010-04-08 12:40:00,35.87,35.9,35.84,35.88,30000.0,24.1833,24.2035,24.1631,24.1901,30000.0
2010-04-08 12:50:00,35.89,35.92,35.87,35.92,18500.0,24.1968,24.217,24.1833,24.217,18500.0
2010-04-08 13:00:00,35.92,35.94,35.9,35.91,32700.0,24.217,24.2305,24.2035,24.2103,32700.0
2010-04-08 13:10:00,35.9,35.92,35.89,35.89,20700.0,24.2035,24.217,24.1968,24.1968,20700.0
2010-04-08 13:20:00,35.89,35.92,35.87,35.92,23500.0,24.1968,24.217,24.1833,24.217,23500.0
2010-04-08 13:30:00,35.92,35.96,35.91,35.94,40900.0,24.217,24.244,24.2103,24.2305,40900.0
2010-04-08 13:40:00,35.94,35.96,35.91,35.94,35300.0,24.2305,24.244,24.2103,24.2305,35300.0
2010-04-08 13:50:00,35.94,35.94,35.92,35.92,26900.0,24.2305,24.2305,24.217,24.217,26900.0
2010-04-08 14:00:00,35.92,35.96,35.91,35.93,36100.0,24.217,24.244,24.2103,24.2238,36100.0
2010-04-08 14:10:00,35.92,35.99,35.92,35.98,36000.0,24.217,24.2642,24.217,24.2575,36000.0
2010-04-08 14:20:00,35.98,35.99,35.97,35.98,25000.0,24.2575,24.2642,24.2507,24.2575,25000.0
2010-04-08 14:30:00,35.99,36.0,35.96,36.0,72400.0,24.2642,24.271,24.244,24.271,72400.0
2010-04-08 14:40:00,36.0,36.02,35.98,36.01,78900.0,24.271,24.2844,24.2575,24.2777,78900.0
2010-04-08 14:50:00,36.01,36.03,35.99,36.02,49900.0,24.2777,24.2912,24.2642,24.2844,49900.0
2010-04-08 15:00:00,36.01,36.03,35.99,36.0,62300.0,24.2777,24.2912,24.2642,24.271,62300.0
2010-04-08 15:10:00,36.0,36.03,35.98,36.01,61700.0,24.271,24.2912,24.2575,24.2777,61700.0
2010-04-08 15:20:00,36.01,36.02,35.99,36.0,63300.0,24.2777,24.2844,24.2642,24.271,63300.0
2010-04-08 15:30:00,35.99,36.01,35.98,36.0,115700.0,24.2642,24.2777,24.2575,24.271,115700.0
2010-04-08 15:40:00,36.0,36.02,35.96,36.0,208000.0,24.271,24.2844,24.244,24.271,208000.0
2010-04-08 15:50:00,36.0,36.01,35.91,35.91,355800.0,24.271,24.2777,24.2103,24.2103,355800.0
2010-04-09 09:30:00,35.98,36.05,35.93,35.99,52000.0,24.2575,24.3047,24.2238,24.2642,52000.0
2010-04-09 09:40:00,35.99,36.1,35.96,36.05,62200.0,24.2642,24.3384,24.244,24.3047,62200.0
2010-04-09 09:50:00,36.05,36.12,36.02,36.1,67900.0,24.3047,24.3519,24.2844,24.3384,67900.0
2010-04-09 10:00:00,36.11,36.16,36.08,36.12,66500.0,24.3451,24.3788,24.3249,24.3519,66500.0
2010-04-09 10:10:00,36.12,36.18,36.04,36.15,71000.0,24.3519,24.3923,24.2979,24.3721,71000.0
2010-04-09 10:20:00,36.14,36.25,36.14,36.19,112500.0,24.3653,24.4395,24.3653,24.3991,112500.0
2010-04-09 10:30:00,36.19,36.27,36.15,36.27,78100.0,24.3991,24.453,24.3721,24.453,78100.0
2010-04-09 10:40:00,36.28,36.37,36.28,36.34,90000.0,24.4597,24.5204,24.4597,24.5002,90000.0
2010-04-09 10:50:00,36.33,36.33,36.19,36.21,49100.0,24.4934,24.4934,24.3991,24.4125,49100.0
2010-04-09 11:00:00,36.21,36.34,36.19,36.34,75300.0,24.4125,24.5002,24.3991,24.5002,75300.0
2010-04-09 11:10:00,36.34,36.34,36.3,36.3,34200.0,24.5002,24.5002,24.4732,24.4732,34200.0
2010-04-09 11:20:00,36.3,36.43,36.28,36.4,67400.0,24.4732,24.5609,24.4597,24.5406,67400.0
2010-04-09 11:30:00,36.39,36.41,36.32,36.35,31400.0,24.5339,24.5474,24.4867,24.5069,31400.0
2010-04-09 11:40:00,36.35,36.35,36.31,36.31,30800.0,24.5069,24.5069,24.48,24.48,30800.0
2010-04-09 11:50:00,36.3,36.32,36.24,36.26,30700.0,24.4732,24.4867,24.4328,24.4462,30700.0
2010-04-09 12:00:00,36.26,36.28,36.25,36.27,15200.0,24.4462,24.4597,24.4395,24.453,15200.0
2010-04-09 12:10:00,36.27,36.33,36.27,36.3,33200.0,24.453,24.4934,24.453,24.4732,33200.0
2010-04-09 12:20:00,36.3,36.35,36.3,36.35,15500.0,24.4732,24.5069,24.4732,24.5069,15500.0
2010-04-09 12:30:00,36.35,36.36,36.31,36.33,24400.0,24.5069,24.5137,24.48,24.4934,24400.0
2010-04-09 12:40:00,36.33,36.37,36.33,36.37,41300.0,24.4934,24.5204,24.4934,24.5204,41300.0
2010-04-09 12:50:00,36.36,36.37,36.33,36.35,46200.0,24.5137,24.5204,24.4934,24.5069,46200.0
2010-04-09 13:00:00,36.35,36.36,36.32,36.32,38700.0,24.5069,24.5137,24.4867,24.4867,38700.0
2010-04-09 13:10:00,36.32,36.33,36.32,36.33,36800.0,24.4867,24.4934,24.4867,24.4934,36800.0
2010-04-09 13:20:00,36.34,36.43,36.34,36.43,66500.0,24.5002,24.5609,24.5002,24.5609,66500.0
2010-04-09 13:30:00,36.43,36.43,36.33,36.34,27000.0,24.5609,24.5609,24.4934,24.5002,27000.0
2010-04-09 13:40:00,36.34,36.35,36.29,36.29,14800.0,24.5002,24.5069,24.4665,24.4665,14800.0
2010-04-09 13:50:00,36.29,36.3,36.25,36.26,22100.0,24.4665,24.4732,24.4395,24.4462,22100.0
2010-04-09 14:00:00,36.26,36.27,36.21,36.23,33600.0,24.4462,24.453,24.4125,24.426,33600.0
2010-04-09 14:10:00,36.23,36.27,36.22,36.25,34200.0,24.426,24.453,24.4193,24.4395,34200.0
2010-04-09 14:20:00,36.26,36.34,36.25,36.32,50900.0,24.4462,24.5002,24.4395,24.4867,50900.0
2010-04-09 14:30:00,36.32,36.38,36.31,36.38,56800.0,24.4867,24.5271,24.48,24.5271,56800.0
2010-04-09 14:40:00,36.38,36.42,36.38,36.41,45700.0,24.5271,24.5541,24.5271,24.5474,45700.0
2010-04-09 14:50:00,36.41,36.43,36.41,36.43,33600.0,24.5474,24.5609,24.5474,24.5609,33600.0
2010-04-09 15:00:00,36.43,36.43,36.38,36.39,44100.0,24.5609,24.5609,24.5271,24.5339,44100.0
2010-04-09 15:10:00,36.39,36.4,36.36,36.39,38600.0,24.5339,24.5406,24.5137,24.5339,38600.0
2010-04-09 15:20:00,36.4,36.47,36.4,36.46,95400.0,24.5406,24.5878,24.5406,24.5811,95400.0
2010-04-09 15:30:00,36.46,36.47,36.42,36.42,58800.0,24.5811,24.5878,24.5541,24.5541,58800.0
2010-04-09 15:40:00,36.42,36.45,36.4,36.43,94000.0,24.5541,24.5743,24.5406,24.5609,94000.0
2010-04-09 15:50:00,36.44,36.46,36.43,36.46,178300.0,24.5676,24.5811,24.5609,24.5811,178300.0
2010-04-12 09:30:00,36.58,36.58,36.31,36.33,64700.0,24.662,24.662,24.48,24.4934,64700.0
2010-04-12 09:40:00,36.33,36.34,36.21,36.21,31300.0,24.4934,24.5002,24.4125,24.4125,31300.0
2010-04-12 09:50:00,36.21,36.22,36.04,36.04,67300.0,24.4125,24.4193,24.2979,24.2979,67300.0
2010-04-12 10:00:00,36.04,36.08,36.01,36.01,134900.0,24.2979,24.3249,24.2777,24.2777,134900.0
2010-04-12 10:10:00,36.01,36.05,35.95,35.97,90900.0,24.2777,24.3047,24.2372,24.2507,90900.0
2010-04-12 10:20:00,35.96,36.0,35.9,35.93,155900.0,24.244,24.271,24.2035,24.2238,155900.0
2010-04-12 10:30:00,35.92,35.97,35.87,35.88,182600.0,24.217,24.2507,24.1833,24.1901,182600.0
2010-04-12 10:40:00,35.88,35.92,35.81,35.84,163500.0,24.1901,24.217,24.1429,24.1631,163500.0
2010-04-12 10:50:00,35.84,35.87,35.77,35.86,291700.0,24.1631,24.1833,24.1159,24.1766,291700.0
2010-04-12 11:00:00,35.86,35.96,35.86,35.96,89100.0,24.1766,24.244,24.1766,24.244,89100.0
2010-04-12 11:10:00,35.96,36.04,35.94,35.95,93200.0,24.244,24.2979,24.2305,24.2372,93200.0
2010-04-12 11:20:00,35.96,36.0,35.94,35.99,65700.0,24.244,24.271,24.2305,24.2642,65700.0
2010-04-12 11:30:00,35.99,36.02,35.95,36.01,31600.0,24.2642,24.2844,24.2372,24.2777,31600.0
2010-04-12 11:40:00,36.01,36.05,35.94,35.96,37100.0,24.2777,24.3047,24.2305,24.244,37100.0
2010-04-12 11:50:00,35.95,35.97,35.93,35.94,28000.0,24.2372,24.2507,24.2238,24.2305,28000.0
2010-04-12 12:00:00,35.93,35.94,35.86,35.86,32600.0,24.2238,24.2305,24.1766,24.1766,32600.0
2010-04-12 12:10:00,35.87,35.9,35.83,35.85,24900.0,24.1833,24.2035,24.1563,24.1698,24900.0
2010-04-12 12:20:00,35.85,35.9,35.85,35.9,16500.0,24.1698,24.2035,24.1698,24.2035,16500.0
2010-04-12 12:30:00,35.9,35.94,35.88,35.93,66000.0,24.2035,24.2305,24.1901,24.2238,66000.0
2010-04-12 12:40:00,35.94,35.94,35.88,35.88,25800.0,24.2305,24.2305,24.1901,24.1901,25800.0
2010-04-12 12:50:00,35.89,35.93,35.88,35.92,20000.0,24.1968,24.2238,24.1901,24.217,20000.0
2010-04-12 13:00:00,35.93,35.97,35.89,35.89,52300.0,24.2238,24.2507,24.1968,24.1968,52300.0
2010-04-12 13:10:00,35.89,35.9,35.86,35.88,18500.0,24.1968,24.2035,24.1766,24.1901,18500.0
2010-04-12 13:20:00,35.88,35.93,35.87,35.92,40400.0,24.1901,24.2238,24.1833,24.217,40400.0
2010-04-12 13:30:00,35.92,35.93,35.91,35.93,11000.0,24.217,24.2238,24.2103,24.2238,11000.0
2010-04-12 13:40:00,35.92,35.98,35.9,35.98,56600.0,24.217,24.2575,24.2035,24.2575,56600.0
2010-04-12 13:50:00,35.98,35.99,35.93,35.93,25900.0,24.2575,24.2642,24.2238,24.2238,25900.0
2010-04-12 14:00:00,35.94,35.95,35.9,35.92,38000.0,24.2305,24.2372,24.2035,24.217,38000.0
2010-04-12 14:10:00,35.92,35.96,35.92,35.96,25300.0,24.217,24.244,24.217,24.244,25300.0
2010-04-12 14:20:00,35.95,35.99,35.95,35.98,36900.0,24.2372,24.2642,24.2372,24.2575,36900.0
2010-04-12 14:30:00,35.99,35.99,35.95,35.96,31300.0,24.2642,24.2642,24.2372,24.244,31300.0
2010-04-12 14:40:00,35.96,35.97,35.94,35.97,56200.0,24.244,24.2507,24.2305,24.2507,56200.0
2010-04-12 14:50:00,35.97,35.97,35.94,35.94,60600.0,24.2507,24.2507,24.2305,24.2305,60600.0
2010-04-12 15:00:00,35.94,36.01,35.93,36.0,84500.0,24.2305,24.2777,24.2238,24.271,84500.0
2010-04-12 15:10:00,36.01,36.03,35.98,35.99,48100.0,24.2777,24.2912,24.2575,24.2642,48100.0
2010-04-12 15:20:00,35.99,35.99,35.9,35.92,66600.0,24.2642,24.2642,24.2035,24.217,66600.0
2010-04-12 15:30:00,35.93,35.97,35.91,35.97,76000.0,24.2238,24.2507,24.2103,24.2507,76000.0
2010-04-12 15:40:00,35.97,35.99,35.96,35.99,92100.0,24.2507,24.2642,24.244,24.2642,92100.0
2010-04-12 15:50:00,35.99,36.0,35.93,35.93,198300.0,24.2642,24.271,24.2238,24.2238,198300.0
2010-04-13 09:30:00,35.81,35.84,35.69,35.69,120100.0,24.1429,24.1631,24.062,24.062,120100.0
2010-04-13 09:40:00,35.69,35.84,35.67,35.82,51000.0,24.062,24.1631,24.0485,24.1496,51000.0
2010-04-13 09:50:00,35.82,35.88,35.82,35.85,54400.0,24.1496,24.1901,24.1496,24.1698,54400.0
2010-04-13 10:00:00,35.84,35.9,35.83,35.89,68000.0,24.1631,24.2035,24.1563,24.1968,68000.0
2010-04-13 10:10:00,35.89,35.89,35.77,35.82,67100.0,24.1968,24.1968,24.1159,24.1496,67100.0
2010-04-13 10:20:00,35.81,35.81,35.72,35.74,60500.0,24.1429,24.1429,24.0822,24.0957,60500.0
2010-04-13 10:30:00,35.75,35.8,35.73,35.79,53600.0,24.1024,24.1361,24.0889,24.1294,53600.0
2010-04-13 10:40:00,35.8,35.84,35.79,35.82,51400.0,24.1361,24.1631,24.1294,24.1496,51400.0
2010-04-13 10:50:00,35.82,35.86,35.8,35.81,30900.0,24.1496,24.1766,24.1361,24.1429,30900.0
2010-04-13 11:00:00,35.81,35.83,35.78,35.82,54500.0,24.1429,24.1563,24.1226,24.1496,54500.0
2010-04-13 11:10:00,35.81,35.81,35.76,35.77,25700.0,24.1429,24.1429,24.1091,24.1159,25700.0
2010-04-13 11:20:00,35.77,35.82,35.75,35.76,48500.0,24.1159,24.1496,24.1024,24.1091,48500.0
2010-04-13 11:30:00,35.75,35.76,35.67,35.67,21200.0,24.1024,24.1091,24.0485,24.0485,21200.0
2010-04-13 11:40:00,35.68,35.69,35.65,35.69,50800.0,24.0552,24.062,24.035,24.062,50800.0
2010-04-13 11:50:00,35.7,35.71,35.67,35.7,26200.0,24.0687,24.0754,24.0485,24.0687,26200.0
2010-04-13 12:00:00,35.7,35.71,35.65,35.65,37900.0,24.0687,24.0754,24.035,24.035,37900.0
2010-04-13 12:10:00,35.65,35.71,35.65,35.7,35700.0,24.035,24.0754,24.035,24.0687,35700.0
2010-04-13 12:20:00,35.7,35.71,35.7,35.7,23200.0,24.0687,24.0754,24.0687,24.0687,23200.0
2010-04-13 12:30:00,35.71,35.71,35.63,35.66,57300.0,24.0754,24.0754,24.0215,24.0417,57300.0
2010-04-13 12:40:00,35.65,35.66,35.63,35.64,34900.0,24.035,24.0417,24.0215,24.0282,34900.0
2010-04-13 12:50:00,35.64,35.68,35.64,35.65,47900.0,24.0282,24.0552,24.0282,24.035,47900.0
2010-04-13 13:00:00,35.66,35.74,35.65,35.73,81600.0,24.0417,24.0957,24.035,24.0889,81600.0
2010-04-13 13:10:00,35.72,35.78,35.69,35.7,179200.0,24.0822,24.1226,24.062,24.0687,179200.0
2010-04-13 13:20:00,35.71,35.73,35.68,35.68,88800.0,24.0754,24.0889,24.0552,24.0552,88800.0
2010-04-13 13:30:00,35.68,35.68,35.66,35.68,52900.0,24.0552,24.0552,24.0417,24.0552,52900.0
2010-04-13 13:40:00,35.67,35.7,35.67,35.69,42400.0,24.0485,24.0687,24.0485,24.062,42400.0
2010-04-13 13:50:00,35.69,35.73,35.68,35.7,35600.0,24.062,24.0889,24.0552,24.0687,35600.0
2010-04-13 14:00:00,35.7,35.72,35.7,35.71,39700.0,24.0687,24.0822,24.0687,24.0754,39700.0
2010-04-13 14:10:00,35.71,35.73,35.71,35.72,32000.0,24.0754,24.0889,24.0754,24.0822,32000.0
2010-04-13 14:20:00,35.72,35.74,35.72,35.73,38900.0,24.0822,24.0957,24.0822,24.0889,38900.0
2010-04-13 14:30:00,35.73,35.75,35.71,35.73,52800.0,24.0889,24.1024,24.0754,24.0889,52800.0
2010-04-13 14:40:00,35.73,35.77,35.73,35.76,54400.0,24.0889,24.1159,24.0889,24.1091,54400.0
2010-04-13 14:50:00,35.76,35.77,35.72,35.72,57000.0,24.1091,24.1159,24.0822,24.0822,57000.0
2010-04-13 15:00:00,35.72,35.82,35.72,35.81,74700.0,24.0822,24.1496,24.0822,24.1429,74700.0
2010-04-13 15:10:00,35.81,35.89,35.81,35.89,101000.0,24.1429,24.1968,24.1429,24.1968,101000.0
2010-04-13 15:20:00,35.89,35.94,35.85,35.9,139100.0,24.1968,24.2305,24.1698,24.2035,139100.0
2010-04-13 15:30:00,35.91,35.91,35.88,35.89,96600.0,24.2103,24.2103,24.1901,24.1968,96600.0
2010-04-13 15:40:00,35.89,35.92,35.86,35.92,193900.0,24.1968,24.217,24.1766,24.217,193900.0
2010-04-13 15:50:00,35.92,35.93,35.9,35.92,264100.0,24.217,24.2238,24.2035,24.217,264100.0
2010-04-14 09:30:00,35.88,35.88,35.6,35.67,93100.0,24.1901,24.1901,24.0013,24.0485,93100.0
2010-04-14 09:40:00,35.67,35.67,35.6,35.62,44200.0,24.0485,24.0485,24.0013,24.0148,44200.0
2010-04-14 09:50:00,35.63,35.71,35.62,35.63,82700.0,24.0215,24.0754,24.0148,24.0215,82700.0
2010-04-14 10:00:00,35.64,35.7,35.62,35.7,69500.0,24.0282,24.0687,24.0148,24.0687,69500.0
2010-04-14 10:10:00,35.7,35.71,35.62,35.69,46800.0,24.0687,24.0754,24.0148,24.062,46800.0
2010-04-14 10:20:00,35.68,35.68,35.61,35.67,48700.0,24.0552,24.0552,24.008,24.0485,48700.0
2010-04-14 10:30:00,35.66,35.76,35.65,35.76,110700.0,24.0417,24.1091,24.035,24.1091,110700.0
2010-04-14 10:40:00,35.77,35.78,35.69,35.7,105400.0,24.1159,24.1226,24.062,24.0687,105400.0
2010-04-14 10:50:00,35.69,35.7,35.65,35.7,51300.0,24.062,24.0687,24.035,24.0687,51300.0
2010-04-14 11:00:00,35.7,35.7,35.65,35.66,42000.0,24.0687,24.0687,24.035,24.0417,42000.0
2010-04-14 11:10:00,35.65,35.66,35.59,35.6,53100.0,24.035,24.0417,23.9945,24.0013,53100.0
2010-04-14 11:20:00,35.61,35.61,35.58,35.59,27800.0,24.008,24.008,23.9878,23.9945,27800.0
2010-04-14 11:30:00,35.6,35.6,35.56,35.56,23200.0,24.0013,24.0013,23.9743,23.9743,23200.0
2010-04-14 11:40:00,35.56,35.59,35.54,35.54,25200.0,23.9743,23.9945,23.9608,23.9608,25200.0
2010-04-14 11:50:00,35.54,35.54,35.51,35.51,18800.0,23.9608,23.9608,23.9406,23.9406,18800.0
2010-04-14 12:00:00,35.51,35.51,35.43,35.46,95100.0,23.9406,23.9406,23.8867,23.9069,95100.0
2010-04-14 12:10:00,35.46,35.46,35.43,35.43,32300.0,23.9069,23.9069,23.8867,23.8867,32300.0
2010-04-14 12:20:00,35.44,35.46,35.42,35.43,34800.0,23.8934,23.9069,23.8799,23.8867,34800.0
2010-04-14 12:30:00,35.42,35.45,35.42,35.44,26300.0,23.8799,23.9001,23.8799,23.8934,26300.0
2010-04-14 12:40:00,35.44,35.46,35.43,35.45,14900.0,23.8934,23.9069,23.8867,23.9001,14900.0
2010-04-14 12:50:00,35.45,35.45,35.43,35.44,9200.0,23.9001,23.9001,23.8867,23.8934,9200.0
2010-04-14 13:00:00,35.44,35.48,35.44,35.48,26400.0,23.8934,23.9204,23.8934,23.9204,26400.0
2010-04-14 13:10:00,35.47,35.49,35.46,35.47,28000.0,23.9136,23.9271,23.9069,23.9136,28000.0
2010-04-14 13:20:00,35.47,35.47,35.44,35.45,36400.0,23.9136,23.9136,23.8934,23.9001,36400.0
2010-04-14 13:30:00,35.45,35.49,35.44,35.45,77300.0,23.9001,23.9271,23.8934,23.9001,77300.0
2010-04-14 13:40:00,35.45,35.46,35.42,35.43,30600.0,23.9001,23.9069,23.8799,23.8867,30600.0
2010-04-14 13:50:00,35.43,35.44,35.42,35.43,12800.0,23.8867,23.8934,23.8799,23.8867,12800.0
2010-04-14 14:00:00,35.43,35.5,35.42,35.46,53200.0,23.8867,23.9339,23.8799,23.9069,53200.0
2010-04-14 14:10:00,35.47,35.49,35.46,35.49,17800.0,23.9136,23.9271,23.9069,23.9271,17800.0
2010-04-14 14:20:00,35.49,35.5,35.48,35.49,25500.0,23.9271,23.9339,23.9204,23.9271,25500.0
2010-04-14 14:30:00,35.48,35.51,35.48,35.51,23100.0,23.9204,23.9406,23.9204,23.9406,23100.0
2010-04-14 14:40:00,35.51,35.52,35.5,35.52,27000.0,23.9406,23.9473,23.9339,23.9473,27000.0
2010-04-14 14:50:00,35.52,35.53,35.51,35.53,27100.0,23.9473,23.9541,23.9406,23.9541,27100.0
2010-04-14 15:00:00,35.53,35.54,35.5,35.51,66900.0,23.9541,23.9608,23.9339,23.9406,66900.0
2010-04-14 15:10:00,35.51,35.51,35.49,35.5,43400.0,23.9406,23.9406,23.9271,23.9339,43400.0
2010-04-14 15:20:00,35.5,35.5,35.49,35.5,47100.0,23.9339,23.9339,23.9271,23.9339,47100.0
2010-04-14 15:30:00,35.5,35.51,35.49,35.5,91500.0,23.9339,23.9406,23.9271,23.9339,91500.0
2010-04-14 15:40:00,35.49,35.53,35.49,35.52,224400.0,23.9271,23.9541,23.9271,23.9473,224400.0
2010-04-14 15:50:00,35.52,35.55,35.52,35.54,308800.0,23.9473,23.9676,23.9473,23.9608,308800.0
2010-04-15 09:30:00,35.59,35.65,35.49,35.6,76900.0,23.9945,24.035,23.9271,24.0013,76900.0
2010-04-15 09:40:00,35.6,35.62,35.55,35.57,110400.0,24.0013,24.0148,23.9676,23.9811,110400.0
2010-04-15 09:50:00,35.57,35.58,35.5,35.51,44300.0,23.9811,23.9878,23.9339,23.9406,44300.0
2010-04-15 10:00:00,35.51,35.62,35.48,35.6,37200.0,23.9406,24.0148,23.9204,24.0013,37200.0
2010-04-15 10:10:00,35.6,35.65,35.56,35.65,56800.0,24.0013,24.035,23.9743,24.035,56800.0
2010-04-15 10:20:00,35.65,35.65,35.61,35.63,43400.0,24.035,24.035,24.008,24.0215,43400.0
2010-04-15 10:30:00,35.63,35.75,35.62,35.75,51300.0,24.0215,24.1024,24.0148,24.1024,51300.0
2010-04-15 10:40:00,35.75,35.84,35.74,35.81,63200.0,24.1024,24.1631,24.0957,24.1429,63200.0
2010-04-15 10:50:00,35.81,35.92,35.8,35.92,103800.0,24.1429,24.217,24.1361,24.217,103800.0
2010-04-15 11:00:00,35.93,35.93,35.84,35.86,24600.0,24.2238,24.2238,24.1631,24.1766,24600.0
2010-04-15 11:10:00,35.86,35.87,35.81,35.83,32900.0,24.1766,24.1833,24.1429,24.1563,32900.0
2010-04-15 11:20:00,35.82,35.86,35.77,35.79,28400.0,24.1496,24.1766,24.1159,24.1294,28400.0
2010-04-15 11:30:00,35.79,35.79,35.74,35.76,33200.0,24.1294,24.1294,24.0957,24.1091,33200.0
2010-04-15 11:40:00,35.76,35.77,35.66,35.69,52600.0,24.1091,24.1159,24.0417,24.062,52600.0
2010-04-15 11:50:00,35.7,35.71,35.66,35.68,33800.0,24.0687,24.0754,24.0417,24.0552,33800.0
2010-04-15 12:00:00,35.68,35.69,35.64,35.65,27200.0,24.0552,24.062,24.0282,24.035,27200.0
2010-04-15 12:10:00,35.64,35.66,35.63,35.66,19900.0,24.0282,24.0417,24.0215,24.0417,19900.0
2010-04-15 12:20:00,35.65,35.68,35.63,35.68,39500.0,24.035,24.0552,24.0215,24.0552,39500.0
2010-04-15 12:30:00,35.68,35.69,35.67,35.69,31300.0,24.0552,24.062,24.0485,24.062,31300.0
2010-04-15 12:40:00,35.7,35.71,35.67,35.68,29900.0,24.0687,24.0754,24.0485,24.0552,29900.0
2010-04-15 12:50:00,35.68,35.72,35.68,35.72,31100.0,24.0552,24.0822,24.0552,24.0822,31100.0
2010-04-15 13:00:00,35.71,35.72,35.68,35.72,33500.0,24.0754,24.0822,24.0552,24.0822,33500.0
2010-04-15 13:10:00,35.72,35.73,35.71,35.72,26000.0,24.0822,24.0889,24.0754,24.0822,26000.0
2010-04-15 13:20:00,35.71,35.73,35.7,35.73,54400.0,24.0754,24.0889,24.0687,24.0889,54400.0
2010-04-15 13:30:00,35.72,35.76,35.72,35.76,28200.0,24.0822,24.1091,24.0822,24.1091,28200.0
2010-04-15 13:40:00,35.76,35.77,35.72,35.72,32400.0,24.1091,24.1159,24.0822,24.0822,32400.0
2010-04-15 13:50:00,35.73,35.74,35.71,35.74,32100.0,24.0889,24.0957,24.0754,24.0957,32100.0
2010-04-15 14:00:00,35.74,35.78,35.74,35.76,55900.0,24.0957,24.1226,24.0957,24.1091,55900.0
2010-04-15 14:10:00,35.75,35.78,35.74,35.74,55100.0,24.1024,24.1226,24.0957,24.0957,55100.0
2010-04-15 14:20:00,35.74,35.74,35.7,35.7,44700.0,24.0957,24.0957,24.0687,24.0687,44700.0
2010-04-15 14:30:00,35.69,35.7,35.65,35.67,58200.0,24.062,24.0687,24.035,24.0485,58200.0
2010-04-15 14:40:00,35.67,35.69,35.67,35.69,33600.0,24.0485,24.062,24.0485,24.062,33600.0
2010-04-15 14:50:00,35.69,35.73,35.68,35.72,42200.0,24.062,24.0889,24.0552,24.0822,42200.0
2010-04-15 15:00:00,35.73,35.73,35.7,35.73,34300.0,24.0889,24.0889,24.0687,24.0889,34300.0
2010-04-15 15:10:00,35.72,35.75,35.71,35.72,43800.0,24.0822,24.1024,24.0754,24.0822,43800.0
2010-04-15 15:20:00,35.72,35.72,35.69,35.69,27500.0,24.0822,24.0822,24.062,24.062,27500.0
2010-04-15 15:30:00,35.69,35.7,35.65,35.65,73600.0,24.062,24.0687,24.035,24.035,73600.0
2010-04-15 15:40:00,35.65,35.68,35.63,35.68,119100.0,24.035,24.0552,24.0215,24.0552,119100.0
2010-04-15 15:50:00,35.67,35.7,35.67,35.7,151600.0,24.0485,24.0687,24.0485,24.0687,151600.0
2010-04-16 09:30:00,35.13,35.37,35.1,35.35,447200.0,23.6844,23.8462,23.6642,23.8327,447200.0
2010-04-16 09:40:00,35.35,35.38,35.24,35.26,119200.0,23.8327,23.853,23.7586,23.7721,119200.0
2010-04-16 09:50:00,35.26,35.27,35.13,35.16,161600.0,23.7721,23.7788,23.6844,23.7046,161600.0
2010-04-16 10:00:00,35.16,35.24,35.15,35.22,106300.0,23.7046,23.7586,23.6979,23.7451,106300.0
2010-04-16 10:10:00,35.22,35.37,35.21,35.35,108500.0,23.7451,23.8462,23.7383,23.8327,108500.0
2010-04-16 10:20:00,35.35,35.42,35.34,35.36,65400.0,23.8327,23.8799,23.826,23.8395,65400.0
2010-04-16 10:30:00,35.36,35.42,35.29,35.33,142800.0,23.8395,23.8799,23.7923,23.8192,142800.0
2010-04-16 10:40:00,35.33,35.39,35.26,35.27,96500.0,23.8192,23.8597,23.7721,23.7788,96500.0
2010-04-16 10:50:00,35.26,35.26,35.11,35.17,110200.0,23.7721,23.7721,23.6709,23.7114,110200.0
2010-04-16 11:00:00,35.16,35.19,35.1,35.11,68800.0,23.7046,23.7249,23.6642,23.6709,68800.0
2010-04-16 11:10:00,35.1,35.11,35.01,35.06,132900.0,23.6642,23.6709,23.6035,23.6372,132900.0
2010-04-16 11:20:00,35.06,35.11,34.97,34.99,120800.0,23.6372,23.6709,23.5765,23.59,120800.0
2010-04-16 11:30:00,35.0,35.02,34.97,34.98,87000.0,23.5968,23.6102,23.5765,23.5833,87000.0
2010-04-16 11:40:00,34.98,35.04,34.95,34.98,92700.0,23.5833,23.6237,23.5631,23.5833,92700.0
2010-04-16 11:50:00,34.97,35.03,34.93,34.96,132500.0,23.5765,23.617,23.5496,23.5698,132500.0
2010-04-16 12:00:00,34.96,34.96,34.84,34.87,120600.0,23.5698,23.5698,23.4889,23.5091,120600.0
2010-04-16 12:10:00,34.88,34.9,34.85,34.87,63400.0,23.5159,23.5293,23.4956,23.5091,63400.0
2010-04-16 12:20:00,34.87,34.91,34.85,34.86,51200.0,23.5091,23.5361,23.4956,23.5024,51200.0
2010-04-16 12:30:00,34.87,34.88,34.8,34.8,89100.0,23.5091,23.5159,23.4619,23.4619,89100.0
2010-04-16 12:40:00,34.81,34.89,34.79,34.85,64700.0,23.4687,23.5226,23.4552,23.4956,64700.0
2010-04-16 12:50:00,34.84,34.9,34.83,34.88,59100.0,23.4889,23.5293,23.4821,23.5159,59100.0
2010-04-16 13:00:00,34.88,34.9,34.85,34.89,48400.0,23.5159,23.5293,23.4956,23.5226,48400.0
2010-04-16 13:10:00,34.89,34.89,34.82,34.85,53200.0,23.5226,23.5226,23.4754,23.4956,53200.0
2010-04-16 13:20:00,34.84,34.92,34.84,34.89,50200.0,23.4889,23.5428,23.4889,23.5226,50200.0
2010-04-16 13:30:00,34.89,34.92,34.85,34.86,193400.0,23.5226,23.5428,23.4956,23.5024,193400.0
2010-04-16 13:40:00,34.87,34.88,34.78,34.8,120500.0,23.5091,23.5159,23.4484,23.4619,120500.0
2010-04-16 13:50:00,34.79,34.88,34.79,34.88,38800.0,23.4552,23.5159,23.4552,23.5159,38800.0
2010-04-16 14:00:00,34.88,35.03,34.88,35.0,120500.0,23.5159,23.617,23.5159,23.5968,120500.0
2010-04-16 14:10:00,35.0,35.04,34.98,34.99,75900.0,23.5968,23.6237,23.5833,23.59,75900.0
2010-04-16 14:20:00,35.0,35.02,34.98,34.99,48800.0,23.5968,23.6102,23.5833,23.59,48800.0
2010-04-16 14:30:00,34.98,35.05,34.98,35.01,75300.0,23.5833,23.6305,23.5833,23.6035,75300.0
2010-04-16 14:40:00,35.01,35.06,35.0,35.01,36400.0,23.6035,23.6372,23.5968,23.6035,36400.0
2010-04-16 14:50:00,35.01,35.03,34.98,34.98,65700.0,23.6035,23.617,23.5833,23.5833,65700.0
2010-04-16 15:00:00,34.98,35.03,34.97,35.02,66500.0,23.5833,23.617,23.5765,23.6102,66500.0
2010-04-16 15:10:00,35.0,35.02,34.97,34.99,61300.0,23.5968,23.6102,23.5765,23.59,61300.0
2010-04-16 15:20:00,34.99,35.01,34.95,35.0,71700.0,23.59,23.6035,23.5631,23.5968,71700.0
2010-04-16 15:30:00,34.99,35.08,34.97,35.07,101200.0,23.59,23.6507,23.5765,23.644,101200.0
2010-04-16 15:40:00,35.07,35.13,35.06,35.1,191100.0,23.644,23.6844,23.6372,23.6642,191100.0
2010-04-16 15:50:00,35.11,35.12,35.03,35.05,280100.0,23.6709,23.6777,23.617,23.6305,280100.0
2010-04-19 09:30:00,35.01,35.1,34.86,34.86,79700.0,23.6035,23.6642,23.5024,23.5024,79700.0
2010-04-19 09:40:00,34.87,34.99,34.86,34.97,46900.0,23.5091,23.59,23.5024,23.5765,46900.0
2010-04-19 09:50:00,34.97,35.07,34.97,35.03,61500.0,23.5765,23.644,23.5765,23.617,61500.0
2010-04-19 10:00:00,35.02,35.04,34.92,34.98,68500.0,23.6102,23.6237,23.5428,23.5833,68500.0
2010-04-19 10:10:00,34.97,35.03,34.94,35.0,72500.0,23.5765,23.617,23.5563,23.5968,72500.0
2010-04-19 10:20:00,35.0,35.0,34.93,34.97,51300.0,23.5968,23.5968,23.5496,23.5765,51300.0
2010-04-19 10:30:00,34.97,34.99,34.9,34.91,69100.0,23.5765,23.59,23.5293,23.5361,69100.0
2010-04-19 10:40:00,34.92,34.97,34.9,34.9,78500.0,23.5428,23.5765,23.5293,23.5293,78500.0
2010-04-19 10:50:00,34.91,34.98,34.91,34.97,62600.0,23.5361,23.5833,23.5361,23.5765,62600.0
2010-04-19 11:00:00,34.97,35.1,34.97,35.06,48900.0,23.5765,23.6642,23.5765,23.6372,48900.0
2010-04-19 11:10:00,35.05,35.13,35.02,35.11,53100.0,23.6305,23.6844,23.6102,23.6709,53100.0
2010-04-19 11:20:00,35.1,35.1,35.0,35.03,59500.0,23.6642,23.6642,23.5968,23.617,59500.0
2010-04-19 11:30:00,35.03,35.12,35.02,35.11,30200.0,23.617,23.6777,23.6102,23.6709,30200.0
2010-04-19 11:40:00,35.12,35.21,35.1,35.21,52700.0,23.6777,23.7383,23.6642,23.7383,52700.0
2010-04-19 11:50:00,35.2,35.21,35.0,35.02,88200.0,23.7316,23.7383,23.5968,23.6102,88200.0
2010-04-19 12:00:00,35.01,35.07,34.98,35.0,94000.0,23.6035,23.644,23.5833,23.5968,94000.0
2010-04-19 12:10:00,35.0,35.08,34.95,35.08,45100.0,23.5968,23.6507,23.5631,23.6507,45100.0
2010-04-19 12:20:00,35.08,35.15,35.07,35.12,30100.0,23.6507,23.6979,23.644,23.6777,30100.0
2010-04-19 12:30:00,35.11,35.14,35.1,35.13,25500.0,23.6709,23.6911,23.6642,23.6844,25500.0
2010-04-19 12:40:00,35.13,35.14,35.12,35.12,18500.0,23.6844,23.6911,23.6777,23.6777,18500.0
2010-04-19 12:50:00,35.12,35.16,35.12,35.13,32400.0,23.6777,23.7046,23.6777,23.6844,32400.0
2010-04-19 13:00:00,35.13,35.16,35.09,35.1,45800.0,23.6844,23.7046,23.6574,23.6642,45800.0
2010-04-19 13:10:00,35.09,35.11,35.06,35.08,29400.0,23.6574,23.6709,23.6372,23.6507,29400.0
2010-04-19 13:20:00,35.08,35.12,35.08,35.11,34100.0,23.6507,23.6777,23.6507,23.6709,34100.0
2010-04-19 13:30:00,35.1,35.11,35.07,35.07,18700.0,23.6642,23.6709,23.644,23.644,18700.0
2010-04-19 13:40:00,35.07,35.1,35.06,35.07,24000.0,23.644,23.6642,23.6372,23.644,24000.0
2010-04-19 13:50:00,35.07,35.07,34.99,35.0,45400.0,23.644,23.644,23.59,23.5968,45400.0
2010-04-19 14:00:00,34.99,35.07,34.98,35.05,140400.0,23.59,23.644,23.5833,23.6305,140400.0
2010-04-19 14:10:00,35.05,35.08,35.03,35.05,62000.0,23.6305,23.6507,23.617,23.6305,62000.0
2010-04-19 14:20:00,35.05,35.12,35.04,35.11,91600.0,23.6305,23.6777,23.6237,23.6709,91600.0
2010-04-19 14:30:00,35.1,35.13,35.09,35.12,92600.0,23.6642,23.6844,23.6574,23.6777,92600.0
2010-04-19 14:40:00,35.11,35.12,35.06,35.08,71300.0,23.6709,23.6777,23.6372,23.6507,71300.0
2010-04-19 14:50:00,35.09,35.13,35.07,35.12,53900.0,23.6574,23.6844,23.644,23.6777,53900.0
2010-04-19 15:00:00,35.12,35.15,35.09,35.12,123400.0,23.6777,23.6979,23.6574,23.6777,123400.0
2010-04-19 15:10:00,35.13,35.15,35.12,35.13,71500.0,23.6844,23.6979,23.6777,23.6844,71500.0
2010-04-19 15:20:00,35.13,35.16,35.13,35.14,58600.0,23.6844,23.7046,23.6844,23.6911,58600.0
2010-04-19 15:30:00,35.14,35.15,35.11,35.13,82900.0,23.6911,23.6979,23.6709,23.6844,82900.0
2010-04-19 15:40:00,35.13,35.17,35.12,35.16,111900.0,23.6844,23.7114,23.6777,23.7046,111900.0
2010-04-19 15:50:00,35.17,35.17,35.11,35.12,288400.0,23.7114,23.7114,23.6709,23.6777,288400.0
2010-04-20 09:30:00,35.34,35.47,35.34,35.46,125900.0,23.826,23.9136,23.826,23.9069,125900.0
2010-04-20 09:40:00,35.45,35.51,35.42,35.5,129500.0,23.9001,23.9406,23.8799,23.9339,129500.0
2010-04-20 09:50:00,35.5,35.72,35.5,35.7,108700.0,23.9339,24.0822,23.9339,24.0687,108700.0
2010-04-20 10:00:00,35.7,35.74,35.54,35.65,103400.0,24.0687,24.0957,23.9608,24.035,103400.0
2010-04-20 10:10:00,35.64,35.65,35.59,35.6,62300.0,24.0282,24.035,23.9945,24.0013,62300.0
2010-04-20 10:20:00,35.6,35.69,35.6,35.69,58500.0,24.0013,24.062,24.0013,24.062,58500.0
2010-04-20 10:30:00,35.67,35.78,35.67,35.76,63600.0,24.0485,24.1226,24.0485,24.1091,63600.0
2010-04-20 10:40:00,35.77,35.83,35.76,35.83,78600.0,24.1159,24.1563,24.1091,24.1563,78600.0
2010-04-20 10:50:00,35.83,35.83,35.81,35.82,33100.0,24.1563,24.1563,24.1429,24.1496,33100.0
2010-04-20 11:00:00,35.83,35.88,35.82,35.83,84500.0,24.1563,24.1901,24.1496,24.1563,84500.0
2010-04-20 11:10:00,35.83,35.92,35.81,35.91,86400.0,24.1563,24.217,24.1429,24.2103,86400.0
2010-04-20 11:20:00,35.92,35.92,35.88,35.91,35400.0,24.217,24.217,24.1901,24.2103,35400.0
2010-04-20 11:30:00,35.91,35.93,35.84,35.86,63300.0,24.2103,24.2238,24.1631,24.1766,63300.0
2010-04-20 11:40:00,35.86,35.9,35.85,35.89,24500.0,24.1766,24.2035,24.1698,24.1968,24500.0
2010-04-20 11:50:00,35.89,35.93,35.88,35.92,45000.0,24.1968,24.2238,24.1901,24.217,45000.0
2010-04-20 12:00:00,35.92,35.94,35.89,35.94,32400.0,24.217,24.2305,24.1968,24.2305,32400.0
2010-04-20 12:10:00,35.93,35.97,35.92,35.93,67700.0,24.2238,24.2507,24.217,24.2238,67700.0
2010-04-20 12:20:00,35.93,35.94,35.85,35.86,37200.0,24.2238,24.2305,24.1698,24.1766,37200.0
2010-04-20 12:30:00,35.86,35.88,35.85,35.86,25200.0,24.1766,24.1901,24.1698,24.1766,25200.0
2010-04-20 12:40:00,35.85,35.86,35.81,35.81,18700.0,24.1698,24.1766,24.1429,24.1429,18700.0
2010-04-20 12:50:00,35.8,35.82,35.75,35.82,46700.0,24.1361,24.1496,24.1024,24.1496,46700.0
2010-04-20 13:00:00,35.82,35.84,35.82,35.83,11100.0,24.1496,24.1631,24.1496,24.1563,11100.0
2010-04-20 13:10:00,35.84,35.87,35.83,35.86,27500.0,24.1631,24.1833,24.1563,24.1766,27500.0
2010-04-20 13:20:00,35.87,35.92,35.85,35.92,32200.0,24.1833,24.217,24.1698,24.217,32200.0
2010-04-20 13:30:00,35.92,35.95,35.91,35.95,21800.0,24.217,24.2372,24.2103,24.2372,21800.0
2010-04-20 13:40:00,35.95,35.95,35.89,35.92,24600.0,24.2372,24.2372,24.1968,24.217,24600.0
2010-04-20 13:50:00,35.92,35.96,35.91,35.93,26100.0,24.217,24.244,24.2103,24.2238,26100.0
2010-04-20 14:00:00,35.93,35.94,35.88,35.88,25100.0,24.2238,24.2305,24.1901,24.1901,25100.0
2010-04-20 14:10:00,35.88,35.91,35.87,35.9,20600.0,24.1901,24.2103,24.1833,24.2035,20600.0
2010-04-20 14:20:00,35.91,35.91,35.88,35.88,29900.0,24.2103,24.2103,24.1901,24.1901,29900.0
2010-04-20 14:30:00,35.89,35.9,35.87,35.88,39000.0,24.1968,24.2035,24.1833,24.1901,39000.0
2010-04-20 14:40:00,35.89,35.93,35.89,35.9,53100.0,24.1968,24.2238,24.1968,24.2035,53100.0
2010-04-20 14:50:00,35.91,35.95,35.9,35.95,27800.0,24.2103,24.2372,24.2035,24.2372,27800.0
2010-04-20 15:00:00,35.95,35.95,35.9,35.93,32000.0,24.2372,24.2372,24.2035,24.2238,32000.0
2010-04-20 15:10:00,35.93,35.93,35.84,35.84,22400.0,24.2238,24.2238,24.1631,24.1631,22400.0
2010-04-20 15:20:00,35.85,35.89,35.83,35.84,80300.0,24.1698,24.1968,24.1563,24.1631,80300.0
2010-04-20 15:30:00,35.83,35.9,35.83,35.9,47800.0,24.1563,24.2035,24.1563,24.2035,47800.0
2010-04-20 15:40:00,35.9,35.9,35.84,35.84,122200.0,24.2035,24.2035,24.1631,24.1631,122200.0
2010-04-20 15:50:00,35.84,35.89,35.84,35.89,241000.0,24.1631,24.1968,24.1631,24.1968,241000.0
2010-04-21 09:30:00,35.9,35.94,35.62,35.76,100800.0,24.2035,24.2305,24.0148,24.1091,100800.0
2010-04-21 09:40:00,35.77,35.8,35.68,35.77,42800.0,24.1159,24.1361,24.0552,24.1159,42800.0
2010-04-21 09:50:00,35.77,35.85,35.76,35.84,39000.0,24.1159,24.1698,24.1091,24.1631,39000.0
2010-04-21 10:00:00,35.84,35.85,35.76,35.81,46100.0,24.1631,24.1698,24.1091,24.1429,46100.0
2010-04-21 10:10:00,35.81,35.88,35.8,35.85,38600.0,24.1429,24.1901,24.1361,24.1698,38600.0
2010-04-21 10:20:00,35.86,35.87,35.81,35.83,38000.0,24.1766,24.1833,24.1429,24.1563,38000.0
2010-04-21 10:30:00,35.82,35.88,35.8,35.85,56700.0,24.1496,24.1901,24.1361,24.1698,56700.0
2010-04-21 10:40:00,35.85,35.88,35.83,35.86,43300.0,24.1698,24.1901,24.1563,24.1766,43300.0
2010-04-21 10:50:00,35.86,35.87,35.8,35.81,48200.0,24.1766,24.1833,24.1361,24.1429,48200.0
2010-04-21 11:00:00,35.81,35.85,35.8,35.84,62600.0,24.1429,24.1698,24.1361,24.1631,62600.0
2010-04-21 11:10:00,35.84,35.84,35.82,35.84,44600.0,24.1631,24.1631,24.1496,24.1631,44600.0
2010-04-21 11:20:00,35.83,35.84,35.78,35.82,89000.0,24.1563,24.1631,24.1226,24.1496,89000.0
2010-04-21 11:30:00,35.83,35.85,35.79,35.81,174300.0,24.1563,24.1698,24.1294,24.1429,174300.0
2010-04-21 11:40:00,35.81,35.81,35.76,35.79,81100.0,24.1429,24.1429,24.1091,24.1294,81100.0
2010-04-21 11:50:00,35.8,35.82,35.79,35.8,41100.0,24.1361,24.1496,24.1294,24.1361,41100.0
2010-04-21 12:00:00,35.8,35.81,35.76,35.81,40300.0,24.1361,24.1429,24.1091,24.1429,40300.0
2010-04-21 12:10:00,35.8,35.8,35.77,35.79,32100.0,24.1361,24.1361,24.1159,24.1294,32100.0
2010-04-21 12:20:00,35.78,35.8,35.77,35.77,32900.0,24.1226,24.1361,24.1159,24.1159,32900.0
2010-04-21 12:30:00,35.77,35.77,35.74,35.75,22800.0,24.1159,24.1159,24.0957,24.1024,22800.0
2010-04-21 12:40:00,35.75,35.76,35.7,35.71,52900.0,24.1024,24.1091,24.0687,24.0754,52900.0
2010-04-21 12:50:00,35.71,35.71,35.65,35.66,17800.0,24.0754,24.0754,24.035,24.0417,17800.0
2010-04-21 13:00:00,35.66,35.74,35.62,35.62,199300.0,24.0417,24.0957,24.0148,24.0148,199300.0
2010-04-21 13:10:00,35.63,35.65,35.57,35.58,44500.0,24.0215,24.035,23.9811,23.9878,44500.0
2010-04-21 13:20:00,35.58,35.61,35.57,35.6,28000.0,23.9878,24.008,23.9811,24.0013,28000.0
2010-04-21 13:30:00,35.59,35.6,35.57,35.58,23500.0,23.9945,24.0013,23.9811,23.9878,23500.0
2010-04-21 13:40:00,35.58,35.6,35.58,35.58,22400.0,23.9878,24.0013,23.9878,23.9878,22400.0
2010-04-21 13:50:00,35.59,35.62,35.56,35.61,53900.0,23.9945,24.0148,23.9743,24.008,53900.0
2010-04-21 14:00:00,35.62,35.62,35.52,35.54,83100.0,24.0148,24.0148,23.9473,23.9608,83100.0
2010-04-21 14:10:00,35.53,35.55,35.49,35.49,56200.0,23.9541,23.9676,23.9271,23.9271,56200.0
2010-04-21 14:20:00,35.49,35.53,35.48,35.49,40700.0,23.9271,23.9541,23.9204,23.9271,40700.0
2010-04-21 14:30:00,35.5,35.53,35.47,35.52,51300.0,23.9339,23.9541,23.9136,23.9473,51300.0
2010-04-21 14:40:00,35.51,35.54,35.51,35.52,18200.0,23.9406,23.9608,23.9406,23.9473,18200.0
2010-04-21 14:50:00,35.52,35.55,35.5,35.55,23100.0,23.9473,23.9676,23.9339,23.9676,23100.0
2010-04-21 15:00:00,35.54,35.6,35.54,35.58,138400.0,23.9608,24.0013,23.9608,23.9878,138400.0
2010-04-21 15:10:00,35.58,35.6,35.56,35.58,77000.0,23.9878,24.0013,23.9743,23.9878,77000.0
2010-04-21 15:20:00,35.59,35.6,35.57,35.58,115900.0,23.9945,24.0013,23.9811,23.9878,115900.0
2010-04-21 15:30:00,35.58,35.61,35.54,35.54,140800.0,23.9878,24.008,23.9608,23.9608,140800.0
2010-04-21 15:40:00,35.54,35.55,35.5,35.54,133300.0,23.9608,23.9676,23.9339,23.9608,133300.0
2010-04-21 15:50:00,35.54,35.57,35.53,35.55,268700.0,23.9608,23.9811,23.9541,23.9676,268700.0
2010-04-22 09:30:00,35.43,35.82,35.37,35.45,158400.0,23.8867,24.1496,23.8462,23.9001,158400.0
2010-04-22 09:40:00,35.44,35.45,35.31,35.4,75700.0,23.8934,23.9001,23.8058,23.8664,75700.0
2010-04-22 09:50:00,35.4,35.66,35.4,35.65,99200.0,23.8664,24.0417,23.8664,24.035,99200.0
2010-04-22 10:00:00,35.65,35.77,35.62,35.76,163200.0,24.035,24.1159,24.0148,24.1091,163200.0
2010-04-22 10:10:00,35.75,35.78,35.65,35.67,151400.0,24.1024,24.1226,24.035,24.0485,151400.0
2010-04-22 10:20:00,35.68,35.77,35.63,35.75,80700.0,24.0552,24.1159,24.0215,24.1024,80700.0
2010-04-22 10:30:00,35.75,35.83,35.67,35.77,214700.0,24.1024,24.1563,24.0485,24.1159,214700.0
2010-04-22 10:40:00,35.77,35.91,35.76,35.86,145200.0,24.1159,24.2103,24.1091,24.1766,145200.0
2010-04-22 10:50:00,35.85,35.87,35.78,35.81,57100.0,24.1698,24.1833,24.1226,24.1429,57100.0
2010-04-22 11:00:00,35.81,35.82,35.74,35.81,119200.0,24.1429,24.1496,24.0957,24.1429,119200.0
2010-04-22 11:10:00,35.8,35.83,35.78,35.79,54000.0,24.1361,24.1563,24.1226,24.1294,54000.0
2010-04-22 11:20:00,35.78,35.81,35.78,35.79,39300.0,24.1226,24.1429,24.1226,24.1294,39300.0
2010-04-22 11:30:00,35.8,35.8,35.77,35.8,77600.0,24.1361,24.1361,24.1159,24.1361,77600.0
2010-04-22 11:40:00,35.8,35.82,35.78,35.78,37800.0,24.1361,24.1496,24.1226,24.1226,37800.0
2010-04-22 11:50:00,35.79,35.81,35.76,35.78,181100.0,24.1294,24.1429,24.1091,24.1226,181100.0
2010-04-22 12:00:00,35.78,35.78,35.73,35.73,81500.0,24.1226,24.1226,24.0889,24.0889,81500.0
2010-04-22 12:10:00,35.73,35.75,35.65,35.69,119900.0,24.0889,24.1024,24.035,24.062,119900.0
2010-04-22 12:20:00,35.69,35.71,35.66,35.7,58700.0,24.062,24.0754,24.0417,24.0687,58700.0
2010-04-22 12:30:00,35.7,35.73,35.69,35.72,26200.0,24.0687,24.0889,24.062,24.0822,26200.0
2010-04-22 12:40:00,35.73,35.74,35.71,35.73,53900.0,24.0889,24.0957,24.0754,24.0889,53900.0
2010-04-22 12:50:00,35.73,35.77,35.72,35.76,108600.0,24.0889,24.1159,24.0822,24.1091,108600.0
2010-04-22 13:00:00,35.75,35.87,35.75,35.87,74600.0,24.1024,24.1833,24.1024,24.1833,74600.0
2010-04-22 13:10:00,35.87,36.0,35.86,35.99,55000.0,24.1833,24.271,24.1766,24.2642,55000.0
2010-04-22 13:20:00,35.99,36.04,35.97,36.0,81100.0,24.2642,24.2979,24.2507,24.271,81100.0
2010-04-22 13:30:00,35.99,35.99,35.88,35.88,40800.0,24.2642,24.2642,24.1901,24.1901,40800.0
2010-04-22 13:40:00,35.89,35.9,35.87,35.87,90000.0,24.1968,24.2035,24.1833,24.1833,90000.0
2010-04-22 13:50:00,35.87,35.94,35.84,35.9,36900.0,24.1833,24.2305,24.1631,24.2035,36900.0
2010-04-22 14:00:00,35.9,35.92,35.89,35.92,39900.0,24.2035,24.217,24.1968,24.217,39900.0
2010-04-22 14:10:00,35.91,35.96,35.91,35.96,12700.0,24.2103,24.244,24.2103,24.244,12700.0
2010-04-22 14:20:00,35.96,36.0,35.92,36.0,39900.0,24.244,24.271,24.217,24.271,39900.0
2010-04-22 14:30:00,36.0,36.0,35.95,35.95,52100.0,24.271,24.271,24.2372,24.2372,52100.0
2010-04-22 14:40:00,35.95,35.96,35.92,35.94,32200.0,24.2372,24.244,24.217,24.2305,32200.0
2010-04-22 14:50:00,35.95,35.99,35.91,35.95,84000.0,24.2372,24.2642,24.2103,24.2372,84000.0
2010-04-22 15:00:00,35.96,35.96,35.9,35.92,74900.0,24.244,24.244,24.2035,24.217,74900.0
2010-04-22 15:10:00,35.91,35.92,35.88,35.89,55700.0,24.2103,24.217,24.1901,24.1968,55700.0
2010-04-22 15:20:00,35.89,35.96,35.88,35.96,82900.0,24.1968,24.244,24.1901,24.244,82900.0
2010-04-22 15:30:00,35.96,35.97,35.94,35.94,92300.0,24.244,24.2507,24.2305,24.2305,92300.0
2010-04-22 15:40:00,35.95,35.95,35.91,35.92,126100.0,24.2372,24.2372,24.2103,24.217,126100.0
2010-04-22 15:50:00,35.91,35.97,35.91,35.95,249400.0,24.2103,24.2507,24.2103,24.2372,249400.0
2010-04-23 09:30:00,35.99,35.99,35.7,35.8,76900.0,24.2642,24.2642,24.0687,24.1361,76900.0
2010-04-23 09:40:00,35.79,35.87,35.72,35.87,42500.0,24.1294,24.1833,24.0822,24.1833,42500.0
2010-04-23 09:50:00,35.87,36.03,35.85,36.02,55600.0,24.1833,24.2912,24.1698,24.2844,55600.0
2010-04-23 10:00:00,36.03,36.23,36.03,36.2,91800.0,24.2912,24.426,24.2912,24.4058,91800.0
2010-04-23 10:10:00,36.19,36.29,36.19,36.23,63800.0,24.3991,24.4665,24.3991,24.426,63800.0
2010-04-23 10:20:00,36.22,36.23,36.1,36.1,40700.0,24.4193,24.426,24.3384,24.3384,40700.0
2010-04-23 10:30:00,36.09,36.1,36.01,36.04,52100.0,24.3316,24.3384,24.2777,24.2979,52100.0
2010-04-23 10:40:00,36.04,36.09,36.0,36.01,76300.0,24.2979,24.3316,24.271,24.2777,76300.0
2010-04-23 10:50:00,36.0,36.01,35.91,35.95,85400.0,24.271,24.2777,24.2103,24.2372,85400.0
2010-04-23 11:00:00,35.94,35.96,35.85,35.92,56200.0,24.2305,24.244,24.1698,24.217,56200.0
2010-04-23 11:10:00,35.93,35.97,35.88,35.95,60500.0,24.2238,24.2507,24.1901,24.2372,60500.0
2010-04-23 11:20:00,35.96,35.98,35.91,35.94,70500.0,24.244,24.2575,24.2103,24.2305,70500.0
2010-04-23 11:30:00,35.94,36.03,35.91,36.03,92700.0,24.2305,24.2912,24.2103,24.2912,92700.0
2010-04-23 11:40:00,36.02,36.02,35.98,36.01,20800.0,24.2844,24.2844,24.2575,24.2777,20800.0
2010-04-23 11:50:00,36.01,36.05,35.98,36.05,35000.0,24.2777,24.3047,24.2575,24.3047,35000.0
2010-04-23 12:00:00,36.04,36.12,36.03,36.09,51300.0,24.2979,24.3519,24.2912,24.3316,51300.0
2010-04-23 12:10:00,36.08,36.1,36.0,36.01,49600.0,24.3249,24.3384,24.271,24.2777,49600.0
2010-04-23 12:20:00,36.01,36.02,35.98,36.0,38300.0,24.2777,24.2844,24.2575,24.271,38300.0
2010-04-23 12:30:00,36.01,36.02,35.99,35.99,37600.0,24.2777,24.2844,24.2642,24.2642,37600.0
2010-04-23 12:40:00,36.0,36.0,35.99,35.99,17800.0,24.271,24.271,24.2642,24.2642,17800.0
2010-04-23 12:50:00,35.99,36.04,35.99,36.03,87800.0,24.2642,24.2979,24.2642,24.2912,87800.0
2010-04-23 13:00:00,36.03,36.06,36.0,36.03,59600.0,24.2912,24.3114,24.271,24.2912,59600.0
2010-04-23 13:10:00,36.03,36.1,36.03,36.04,99800.0,24.2912,24.3384,24.2912,24.2979,99800.0
2010-04-23 13:20:00,36.04,36.04,36.0,36.0,33000.0,24.2979,24.2979,24.271,24.271,33000.0
2010-04-23 13:30:00,36.01,36.04,36.0,36.04,28300.0,24.2777,24.2979,24.271,24.2979,28300.0
2010-04-23 13:40:00,36.03,36.05,36.02,36.03,26500.0,24.2912,24.3047,24.2844,24.2912,26500.0
2010-04-23 13:50:00,36.04,36.05,36.01,36.01,25600.0,24.2979,24.3047,24.2777,24.2777,25600.0
2010-04-23 14:00:00,36.01,36.06,36.0,36.03,30500.0,24.2777,24.3114,24.271,24.2912,30500.0
2010-04-23 14:10:00,36.03,36.09,36.02,36.09,35700.0,24.2912,24.3316,24.2844,24.3316,35700.0
2010-04-23 14:20:00,36.08,36.11,36.05,36.05,49000.0,24.3249,24.3451,24.3047,24.3047,49000.0
2010-04-23 14:30:00,36.05,36.08,36.04,36.06,35800.0,24.3047,24.3249,24.2979,24.3114,35800.0
2010-04-23 14:40:00,36.05,36.07,36.04,36.06,23800.0,24.3047,24.3181,24.2979,24.3114,23800.0
2010-04-23 14:50:00,36.05,36.13,36.04,36.12,44400.0,24.3047,24.3586,24.2979,24.3519,44400.0
2010-04-23 15:00:00,36.12,36.14,36.08,36.13,56500.0,24.3519,24.3653,24.3249,24.3586,56500.0
2010-04-23 15:10:00,36.13,36.18,36.12,36.18,25400.0,24.3586,24.3923,24.3519,24.3923,25400.0
2010-04-23 15:20:00,36.17,36.22,36.17,36.22,61700.0,24.3856,24.4193,24.3856,24.4193,61700.0
2010-04-23 15:30:00,36.22,36.22,36.14,36.14,55600.0,24.4193,24.4193,24.3653,24.3653,55600.0
2010-04-23 15:40:00,36.14,36.18,36.13,36.18,76000.0,24.3653,24.3923,24.3586,24.3923,76000.0
2010-04-23 15:50:00,36.18,36.21,36.17,36.17,192700.0,24.3923,24.4125,24.3856,24.3856,192700.0
2010-04-26 09:30:00,36.19,36.46,36.07,36.44,163900.0,24.3991,24.5811,24.3181,24.5676,163900.0
2010-04-26 09:40:00,36.45,36.48,36.29,36.29,81900.0,24.5743,24.5946,24.4665,24.4665,81900.0
2010-04-26 09:50:00,36.29,36.4,36.29,36.4,67800.0,24.4665,24.5406,24.4665,24.5406,67800.0
2010-04-26 10:00:00,36.4,36.49,36.38,36.44,87500.0,24.5406,24.6013,24.5271,24.5676,87500.0
2010-04-26 10:10:00,36.44,36.47,36.38,36.39,46600.0,24.5676,24.5878,24.5271,24.5339,46600.0
2010-04-26 10:20:00,36.39,36.4,36.31,36.35,59300.0,24.5339,24.5406,24.48,24.5069,59300.0
2010-04-26 10:30:00,36.36,36.42,36.33,36.41,51300.0,24.5137,24.5541,24.4934,24.5474,51300.0
2010-04-26 10:40:00,36.41,36.45,36.38,36.42,49100.0,24.5474,24.5743,24.5271,24.5541,49100.0
2010-04-26 10:50:00,36.41,36.46,36.39,36.43,65900.0,24.5474,24.5811,24.5339,24.5609,65900.0
2010-04-26 11:00:00,36.45,36.53,36.44,36.53,80100.0,24.5743,24.6283,24.5676,24.6283,80100.0
2010-04-26 11:10:00,36.53,36.65,36.5,36.65,93000.0,24.6283,24.7092,24.6081,24.7092,93000.0
2010-04-26 11:20:00,36.65,36.66,36.58,36.6,53200.0,24.7092,24.7159,24.662,24.6755,53200.0
2010-04-26 11:30:00,36.59,36.61,36.56,36.57,76200.0,24.6687,24.6822,24.6485,24.6552,76200.0
2010-04-26 11:40:00,36.56,36.57,36.52,36.52,42100.0,24.6485,24.6552,24.6215,24.6215,42100.0
2010-04-26 11:50:00,36.52,36.52,36.43,36.44,118400.0,24.6215,24.6215,24.5609,24.5676,118400.0
2010-04-26 12:00:00,36.44,36.45,36.41,36.42,33000.0,24.5676,24.5743,24.5474,24.5541,33000.0
2010-04-26 12:10:00,36.42,36.47,36.41,36.47,23100.0,24.5541,24.5878,24.5474,24.5878,23100.0
2010-04-26 12:20:00,36.46,36.46,36.42,36.44,23500.0,24.5811,24.5811,24.5541,24.5676,23500.0
2010-04-26 12:30:00,36.44,36.47,36.42,36.45,38600.0,24.5676,24.5878,24.5541,24.5743,38600.0
2010-04-26 12:40:00,36.44,36.44,36.4,36.42,17600.0,24.5676,24.5676,24.5406,24.5541,17600.0
2010-04-26 12:50:00,36.41,36.41,36.36,36.39,31400.0,24.5474,24.5474,24.5137,24.5339,31400.0
2010-04-26 13:00:00,36.4,36.49,36.4,36.46,50000.0,24.5406,24.6013,24.5406,24.5811,50000.0
2010-04-26 13:10:00,36.45,36.49,36.44,36.46,21900.0,24.5743,24.6013,24.5676,24.5811,21900.0
2010-04-26 13:20:00,36.46,36.46,36.41,36.42,15500.0,24.5811,24.5811,24.5474,24.5541,15500.0
2010-04-26 13:30:00,36.42,36.42,36.38,36.42,34600.0,24.5541,24.5541,24.5271,24.5541,34600.0
2010-04-26 13:40:00,36.41,36.42,36.37,36.39,18400.0,24.5474,24.5541,24.5204,24.5339,18400.0
2010-04-26 13:50:00,36.4,36.43,36.39,36.4,41100.0,24.5406,24.5609,24.5339,24.5406,41100.0
2010-04-26 14:00:00,36.4,36.46,36.36,36.38,134300.0,24.5406,24.5811,24.5137,24.5271,134300.0
2010-04-26 14:10:00,36.38,36.38,36.37,36.37,39700.0,24.5271,24.5271,24.5204,24.5204,39700.0
2010-04-26 14:20:00,36.37,36.37,36.33,36.34,57100.0,24.5204,24.5204,24.4934,24.5002,57100.0
2010-04-26 14:30:00,36.33,36.41,36.33,36.38,42700.0,24.4934,24.5474,24.4934,24.5271,42700.0
2010-04-26 14:40:00,36.37,36.38,36.34,36.36,57400.0,24.5204,24.5271,24.5002,24.5137,57400.0
2010-04-26 14:50:00,36.35,36.36,36.28,36.29,69100.0,24.5069,24.5137,24.4597,24.4665,69100.0
2010-04-26 15:00:00,36.29,36.31,36.25,36.29,90400.0,24.4665,24.48,24.4395,24.4665,90400.0
2010-04-26 15:10:00,36.28,36.28,36.19,36.19,93300.0,24.4597,24.4597,24.3991,24.3991,93300.0
2010-04-26 15:20:00,36.19,36.21,36.14,36.14,112600.0,24.3991,24.4125,24.3653,24.3653,112600.0
2010-04-26 15:30:00,36.15,36.3,36.14,36.27,132300.0,24.3721,24.4732,24.3653,24.453,132300.0
2010-04-26 15:40:00,36.28,36.29,36.24,36.26,186600.0,24.4597,24.4665,24.4328,24.4462,186600.0
2010-04-26 15:50:00,36.26,36.26,36.21,36.24,245900.0,24.4462,24.4462,24.4125,24.4328,245900.0
2010-04-27 09:30:00,36.05,36.25,36.05,36.21,104700.0,24.3047,24.4395,24.3047,24.4125,104700.0
2010-04-27 09:40:00,36.2,36.34,36.2,36.33,70500.0,24.4058,24.5002,24.4058,24.4934,70500.0
2010-04-27 09:50:00,36.33,36.41,36.33,36.39,73700.0,24.4934,24.5474,24.4934,24.5339,73700.0
2010-04-27 10:00:00,36.39,36.54,36.38,36.48,91000.0,24.5339,24.635,24.5271,24.5946,91000.0
2010-04-27 10:10:00,36.49,36.51,36.41,36.44,69700.0,24.6013,24.6148,24.5474,24.5676,69700.0
2010-04-27 10:20:00,36.44,36.53,36.42,36.45,87300.0,24.5676,24.6283,24.5541,24.5743,87300.0
2010-04-27 10:30:00,36.45,36.5,36.41,36.42,82700.0,24.5743,24.6081,24.5474,24.5541,82700.0
2010-04-27 10:40:00,36.41,36.46,36.37,36.38,68000.0,24.5474,24.5811,24.5204,24.5271,68000.0
2010-04-27 10:50:00,36.39,36.44,36.35,36.44,85800.0,24.5339,24.5676,24.5069,24.5676,85800.0
2010-04-27 11:00:00,36.43,36.47,36.4,36.4,46300.0,24.5609,24.5878,24.5406,24.5406,46300.0
2010-04-27 11:10:00,36.39,36.39,36.22,36.31,65900.0,24.5339,24.5339,24.4193,24.48,65900.0
2010-04-27 11:20:00,36.3,36.31,36.0,36.01,203700.0,24.4732,24.48,24.271,24.2777,203700.0
2010-04-27 11:30:00,36.0,36.0,35.83,35.85,109300.0,24.271,24.271,24.1563,24.1698,109300.0
2010-04-27 11:40:00,35.85,35.93,35.8,35.8,88900.0,24.1698,24.2238,24.1361,24.1361,88900.0
2010-04-27 11:50:00,35.8,35.85,35.76,35.82,67500.0,24.1361,24.1698,24.1091,24.1496,67500.0
2010-04-27 12:00:00,35.8,35.92,35.8,35.88,57400.0,24.1361,24.217,24.1361,24.1901,57400.0
2010-04-27 12:10:00,35.88,35.9,35.71,35.78,71000.0,24.1901,24.2035,24.0754,24.1226,71000.0
2010-04-27 12:20:00,35.77,35.81,35.73,35.76,56400.0,24.1159,24.1429,24.0889,24.1091,56400.0
2010-04-27 12:30:00,35.75,35.77,35.7,35.76,39900.0,24.1024,24.1159,24.0687,24.1091,39900.0
2010-04-27 12:40:00,35.76,35.79,35.72,35.78,48500.0,24.1091,24.1294,24.0822,24.1226,48500.0
2010-04-27 12:50:00,35.79,35.8,35.72,35.75,98400.0,24.1294,24.1361,24.0822,24.1024,98400.0
2010-04-27 13:00:00,35.76,35.8,35.72,35.75,84400.0,24.1091,24.1361,24.0822,24.1024,84400.0
2010-04-27 13:10:00,35.75,35.88,35.74,35.88,27300.0,24.1024,24.1901,24.0957,24.1901,27300.0
2010-04-27 13:20:00,35.88,35.97,35.88,35.97,38900.0,24.1901,24.2507,24.1901,24.2507,38900.0
2010-04-27 13:30:00,35.97,35.98,35.93,35.95,51100.0,24.2507,24.2575,24.2238,24.2372,51100.0
2010-04-27 13:40:00,35.95,36.02,35.94,36.0,40800.0,24.2372,24.2844,24.2305,24.271,40800.0
2010-04-27 13:50:00,36.0,36.06,35.98,36.04,39800.0,24.271,24.3114,24.2575,24.2979,39800.0
2010-04-27 14:00:00,36.04,36.08,36.0,36.01,128600.0,24.2979,24.3249,24.271,24.2777,128600.0
2010-04-27 14:10:00,36.01,36.09,36.01,36.04,80000.0,24.2777,24.3316,24.2777,24.2979,80000.0
2010-04-27 14:20:00,36.04,36.04,36.0,36.01,41500.0,24.2979,24.2979,24.271,24.2777,41500.0
2010-04-27 14:30:00,36.01,36.03,35.96,35.99,73400.0,24.2777,24.2912,24.244,24.2642,73400.0
2010-04-27 14:40:00,35.99,36.01,35.95,35.99,65000.0,24.2642,24.2777,24.2372,24.2642,65000.0
2010-04-27 14:50:00,35.99,35.99,35.89,35.92,83500.0,24.2642,24.2642,24.1968,24.217,83500.0
2010-04-27 15:00:00,35.93,35.96,35.92,35.95,88800.0,24.2238,24.244,24.217,24.2372,88800.0
2010-04-27 15:10:00,35.94,36.0,35.91,36.0,63100.0,24.2305,24.271,24.2103,24.271,63100.0
2010-04-27 15:20:00,35.99,36.0,35.9,35.92,63900.0,24.2642,24.271,24.2035,24.217,63900.0
2010-04-27 15:30:00,35.92,35.92,35.86,35.89,86800.0,24.217,24.217,24.1766,24.1968,86800.0
2010-04-27 15:40:00,35.88,35.88,35.74,35.76,139200.0,24.1901,24.1901,24.0957,24.1091,139200.0
2010-04-27 15:50:00,35.76,35.77,35.63,35.68,351700.0,24.1091,24.1159,24.0215,24.0552,351700.0
2010-04-28 09:30:00,35.88,35.92,35.76,35.83,100700.0,24.1901,24.217,24.1091,24.1563,100700.0
2010-04-28 09:40:00,35.83,35.92,35.8,35.82,101500.0,24.1563,24.217,24.1361,24.1496,101500.0
2010-04-28 09:50:00,35.81,35.81,35.55,35.55,113700.0,24.1429,24.1429,23.9676,23.9676,113700.0
2010-04-28 10:00:00,35.55,35.7,35.54,35.69,97800.0,23.9676,24.0687,23.9608,24.062,97800.0
2010-04-28 10:10:00,35.69,35.8,35.69,35.8,65300.0,24.062,24.1361,24.062,24.1361,65300.0
2010-04-28 10:20:00,35.81,35.96,35.8,35.96,79800.0,24.1429,24.244,24.1361,24.244,79800.0
2010-04-28 10:30:00,35.96,35.97,35.87,35.91,150700.0,24.244,24.2507,24.1833,24.2103,150700.0
2010-04-28 10:40:00,35.91,36.09,35.9,36.04,110400.0,24.2103,24.3316,24.2035,24.2979,110400.0
2010-04-28 10:50:00,36.03,36.2,36.03,36.16,93400.0,24.2912,24.4058,24.2912,24.3788,93400.0
2010-04-28 11:00:00,36.15,36.17,36.11,36.14,91300.0,24.3721,24.3856,24.3451,24.3653,91300.0
2010-04-28 11:10:00,36.13,36.14,36.08,36.12,68800.0,24.3586,24.3653,24.3249,24.3519,68800.0
2010-04-28 11:20:00,36.11,36.18,35.89,35.9,189000.0,24.3451,24.3923,24.1968,24.2035,189000.0
2010-04-28 11:30:00,35.9,36.0,35.58,35.8,128500.0,24.2035,24.271,23.9878,24.1361,128500.0
2010-04-28 11:40:00,35.79,36.04,35.74,36.04,70000.0,24.1294,24.2979,24.0957,24.2979,70000.0
2010-04-28 11:50:00,36.03,36.07,35.95,36.06,45900.0,24.2912,24.3181,24.2372,24.3114,45900.0
2010-04-28 12:00:00,36.06,36.08,35.97,36.01,68700.0,24.3114,24.3249,24.2507,24.2777,68700.0
2010-04-28 12:10:00,36.02,36.13,36.02,36.13,40000.0,24.2844,24.3586,24.2844,24.3586,40000.0
2010-04-28 12:20:00,36.12,36.22,36.11,36.17,53700.0,24.3519,24.4193,24.3451,24.3856,53700.0
2010-04-28 12:30:00,36.17,36.21,36.16,36.17,50400.0,24.3856,24.4125,24.3788,24.3856,50400.0
2010-04-28 12:40:00,36.16,36.17,36.11,36.13,52700.0,24.3788,24.3856,24.3451,24.3586,52700.0
2010-04-28 12:50:00,36.12,36.17,36.12,36.14,33600.0,24.3519,24.3856,24.3519,24.3653,33600.0
2010-04-28 13:00:00,36.13,36.16,36.12,36.14,41900.0,24.3586,24.3788,24.3519,24.3653,41900.0
2010-04-28 13:10:00,36.14,36.21,36.14,36.19,83400.0,24.3653,24.4125,24.3653,24.3991,83400.0
2010-04-28 13:20:00,36.19,36.24,36.16,36.19,65600.0,24.3991,24.4328,24.3788,24.3991,65600.0
2010-04-28 13:30:00,36.19,36.29,36.18,36.26,98100.0,24.3991,24.4665,24.3923,24.4462,98100.0
2010-04-28 13:40:00,36.26,36.26,36.2,36.25,46600.0,24.4462,24.4462,24.4058,24.4395,46600.0
2010-04-28 13:50:00,36.25,36.33,36.25,36.31,61700.0,24.4395,24.4934,24.4395,24.48,61700.0
2010-04-28 14:00:00,36.31,36.34,36.29,36.33,88400.0,24.48,24.5002,24.4665,24.4934,88400.0
2010-04-28 14:10:00,36.33,36.34,36.26,36.3,95600.0,24.4934,24.5002,24.4462,24.4732,95600.0
2010-04-28 14:20:00,36.3,36.4,36.3,36.35,128800.0,24.4732,24.5406,24.4732,24.5069,128800.0
2010-04-28 14:30:00,36.35,36.35,36.14,36.15,403800.0,24.5069,24.5069,24.3653,24.3721,403800.0
2010-04-28 14:40:00,36.15,36.18,36.1,36.13,123800.0,24.3721,24.3923,24.3384,24.3586,123800.0
2010-04-28 14:50:00,36.13,36.15,36.09,36.14,206800.0,24.3586,24.3721,24.3316,24.3653,206800.0
2010-04-28 15:00:00,36.13,36.2,36.13,36.18,131600.0,24.3586,24.4058,24.3586,24.3923,131600.0
2010-04-28 15:10:00,36.19,36.3,36.17,36.29,315300.0,24.3991,24.4732,24.3856,24.4665,315300.0
2010-04-28 15:20:00,36.29,36.33,36.24,36.31,246300.0,24.4665,24.4934,24.4328,24.48,246300.0
2010-04-28 15:30:00,36.3,36.36,36.28,36.35,265900.0,24.4732,24.5137,24.4597,24.5069,265900.0
2010-04-28 15:40:00,36.36,36.36,36.23,36.26,385800.0,24.5137,24.5137,24.426,24.4462,385800.0
2010-04-28 15:50:00,36.26,36.34,36.23,36.31,575900.0,24.4462,24.5002,24.426,24.48,575900.0
2010-04-29 09:30:00,36.12,36.39,35.72,35.79,314400.0,24.3519,24.5339,24.0822,24.1294,314400.0
2010-04-29 09:40:00,35.83,35.9,35.6,35.77,169200.0,24.1563,24.2035,24.0013,24.1159,169200.0
2010-04-29 09:50:00,35.76,35.9,35.72,35.79,154500.0,24.1091,24.2035,24.0822,24.1294,154500.0
2010-04-29 10:00:00,35.79,35.82,35.71,35.76,117300.0,24.1294,24.1496,24.0754,24.1091,117300.0
2010-04-29 10:10:00,35.75,35.76,35.54,35.54,183600.0,24.1024,24.1091,23.9608,23.9608,183600.0
2010-04-29 10:20:00,35.54,35.64,35.5,35.61,160100.0,23.9608,24.0282,23.9339,24.008,160100.0
2010-04-29 10:30:00,35.62,35.63,35.5,35.54,143600.0,24.0148,24.0215,23.9339,23.9608,143600.0
2010-04-29 10:40:00,35.54,35.77,35.54,35.76,107300.0,23.9608,24.1159,23.9608,24.1091,107300.0
2010-04-29 10:50:00,35.76,35.87,35.69,35.72,169600.0,24.1091,24.1833,24.062,24.0822,169600.0
2010-04-29 11:00:00,35.72,35.72,35.64,35.68,125500.0,24.0822,24.0822,24.0282,24.0552,125500.0
2010-04-29 11:10:00,35.69,35.82,35.69,35.75,152200.0,24.062,24.1496,24.062,24.1024,152200.0
2010-04-29 11:20:00,35.76,35.82,35.68,35.77,92900.0,24.1091,24.1496,24.0552,24.1159,92900.0
2010-04-29 11:30:00,35.76,35.81,35.73,35.75,146800.0,24.1091,24.1429,24.0889,24.1024,146800.0
2010-04-29 11:40:00,35.75,35.76,35.64,35.64,79200.0,24.1024,24.1091,24.0282,24.0282,79200.0
2010-04-29 11:50:00,35.64,35.66,35.58,35.66,64200.0,24.0282,24.0417,23.9878,24.0417,64200.0
2010-04-29 12:00:00,35.66,35.76,35.65,35.72,107800.0,24.0417,24.1091,24.035,24.0822,107800.0
2010-04-29 12:10:00,35.72,35.76,35.71,35.71,33500.0,24.0822,24.1091,24.0754,24.0754,33500.0
2010-04-29 12:20:00,35.71,35.77,35.69,35.73,49600.0,24.0754,24.1159,24.062,24.0889,49600.0
2010-04-29 12:30:00,35.74,35.81,35.73,35.74,45800.0,24.0957,24.1429,24.0889,24.0957,45800.0
2010-04-29 12:40:00,35.74,35.79,35.7,35.73,154500.0,24.0957,24.1294,24.0687,24.0889,154500.0
2010-04-29 12:50:00,35.73,35.76,35.71,35.75,99900.0,24.0889,24.1091,24.0754,24.1024,99900.0
2010-04-29 13:00:00,35.75,35.77,35.69,35.75,129000.0,24.1024,24.1159,24.062,24.1024,129000.0
2010-04-29 13:10:00,35.74,35.76,35.71,35.72,42500.0,24.0957,24.1091,24.0754,24.0822,42500.0
2010-04-29 13:20:00,35.72,35.75,35.66,35.66,44100.0,24.0822,24.1024,24.0417,24.0417,44100.0
2010-04-29 13:30:00,35.65,35.68,35.58,35.67,91400.0,24.035,24.0552,23.9878,24.0485,91400.0
2010-04-29 13:40:00,35.67,35.68,35.57,35.6,40700.0,24.0485,24.0552,23.9811,24.0013,40700.0
2010-04-29 13:50:00,35.61,35.67,35.59,35.62,38900.0,24.008,24.0485,23.9945,24.0148,38900.0
2010-04-29 14:00:00,35.63,35.68,35.62,35.68,41400.0,24.0215,24.0552,24.0148,24.0552,41400.0
2010-04-29 14:10:00,35.68,35.71,35.67,35.69,46900.0,24.0552,24.0754,24.0485,24.062,46900.0
2010-04-29 14:20:00,35.7,35.7,35.69,35.7,23500.0,24.0687,24.0687,24.062,24.0687,23500.0
2010-04-29 14:30:00,35.7,35.74,35.69,35.72,99500.0,24.0687,24.0957,24.062,24.0822,99500.0
2010-04-29 14:40:00,35.71,35.72,35.68,35.69,61300.0,24.0754,24.0822,24.0552,24.062,61300.0
2010-04-29 14:50:00,35.69,35.7,35.65,35.65,100800.0,24.062,24.0687,24.035,24.035,100800.0
2010-04-29 15:00:00,35.66,35.7,35.6,35.67,185300.0,24.0417,24.0687,24.0013,24.0485,185300.0
2010-04-29 15:10:00,35.66,35.67,35.61,35.61,155800.0,24.0417,24.0485,24.008,24.008,155800.0
2010-04-29 15:20:00,35.61,35.65,35.6,35.63,160200.0,24.008,24.035,24.0013,24.0215,160200.0
2010-04-29 15:30:00,35.64,35.67,35.62,35.65,226200.0,24.0282,24.0485,24.0148,24.035,226200.0
2010-04-29 15:40:00,35.65,35.66,35.6,35.63,387800.0,24.035,24.0417,24.0013,24.0215,387800.0
2010-04-29 15:50:00,35.63,35.65,35.61,35.65,395500.0,24.0215,24.035,24.008,24.035,395500.0
2010-04-30 09:30:00,35.66,35.78,35.6,35.7,126900.0,24.0417,24.1226,24.0013,24.0687,126900.0
2010-04-30 09:40:00,35.71,35.79,35.64,35.65,95100.0,24.0754,24.1294,24.0282,24.035,95100.0
2010-04-30 09:50:00,35.66,35.67,35.42,35.44,132600.0,24.0417,24.0485,23.8799,23.8934,132600.0
2010-04-30 10:00:00,35.43,35.43,35.2,35.23,142700.0,23.8867,23.8867,23.7316,23.7518,142700.0
2010-04-30 10:10:00,35.23,35.34,35.15,35.18,107800.0,23.7518,23.826,23.6979,23.7181,107800.0
2010-04-30 10:20:00,35.18,35.26,35.13,35.19,119200.0,23.7181,23.7721,23.6844,23.7249,119200.0
2010-04-30 10:30:00,35.19,35.34,35.18,35.31,75200.0,23.7249,23.826,23.7181,23.8058,75200.0
2010-04-30 10:40:00,35.31,35.38,35.29,35.36,99400.0,23.8058,23.853,23.7923,23.8395,99400.0
2010-04-30 10:50:00,35.36,35.42,35.3,35.31,64300.0,23.8395,23.8799,23.799,23.8058,64300.0
2010-04-30 11:00:00,35.32,35.39,35.32,35.35,112400.0,23.8125,23.8597,23.8125,23.8327,112400.0
2010-04-30 11:10:00,35.35,35.36,35.23,35.24,67900.0,23.8327,23.8395,23.7518,23.7586,67900.0
2010-04-30 11:20:00,35.24,35.25,35.12,35.15,150400.0,23.7586,23.7653,23.6777,23.6979,150400.0
2010-04-30 11:30:00,35.16,35.3,35.16,35.25,61500.0,23.7046,23.799,23.7046,23.7653,61500.0
2010-04-30 11:40:00,35.24,35.25,35.18,35.2,79800.0,23.7586,23.7653,23.7181,23.7316,79800.0
2010-04-30 11:50:00,35.2,35.23,35.19,35.2,34500.0,23.7316,23.7518,23.7249,23.7316,34500.0
2010-04-30 12:00:00,35.21,35.23,35.14,35.14,73500.0,23.7383,23.7518,23.6911,23.6911,73500.0
2010-04-30 12:10:00,35.15,35.15,34.93,34.99,110500.0,23.6979,23.6979,23.5496,23.59,110500.0
2010-04-30 12:20:00,34.98,35.05,34.95,34.97,104200.0,23.5833,23.6305,23.5631,23.5765,104200.0
2010-04-30 12:30:00,34.97,34.97,34.86,34.89,154100.0,23.5765,23.5765,23.5024,23.5226,154100.0
2010-04-30 12:40:00,34.9,35.04,34.9,35.03,48800.0,23.5293,23.6237,23.5293,23.617,48800.0
2010-04-30 12:50:00,35.02,35.02,34.82,34.83,134700.0,23.6102,23.6102,23.4754,23.4821,134700.0
2010-04-30 13:00:00,34.84,34.84,34.77,34.8,75600.0,23.4889,23.4889,23.4417,23.4619,75600.0
2010-04-30 13:10:00,34.79,34.93,34.79,34.93,41600.0,23.4552,23.5496,23.4552,23.5496,41600.0
2010-04-30 13:20:00,34.93,35.01,34.92,35.0,73100.0,23.5496,23.6035,23.5428,23.5968,73100.0
2010-04-30 13:30:00,35.0,35.0,34.93,34.94,80900.0,23.5968,23.5968,23.5496,23.5563,80900.0
2010-04-30 13:40:00,34.94,34.97,34.86,34.88,95000.0,23.5563,23.5765,23.5024,23.5159,95000.0
2010-04-30 13:50:00,34.89,34.92,34.83,34.83,33200.0,23.5226,23.5428,23.4821,23.4821,33200.0
2010-04-30 14:00:00,34.84,34.91,34.79,34.9,45800.0,23.4889,23.5361,23.4552,23.5293,45800.0
2010-04-30 14:10:00,34.91,34.91,34.83,34.84,148200.0,23.5361,23.5361,23.4821,23.4889,148200.0
2010-04-30 14:20:00,34.83,34.86,34.81,34.82,63800.0,23.4821,23.5024,23.4687,23.4754,63800.0
2010-04-30 14:30:00,34.83,34.83,34.77,34.79,98600.0,23.4821,23.4821,23.4417,23.4552,98600.0
2010-04-30 14:40:00,34.79,34.79,34.69,34.69,63700.0,23.4552,23.4552,23.3878,23.3878,63700.0
2010-04-30 14:50:00,34.7,34.75,34.68,34.73,69500.0,23.3945,23.4282,23.381,23.4147,69500.0
2010-04-30 15:00:00,34.74,34.82,34.73,34.8,78500.0,23.4215,23.4754,23.4147,23.4619,78500.0
2010-04-30 15:10:00,34.8,34.85,34.78,34.83,155700.0,23.4619,23.4956,23.4484,23.4821,155700.0
2010-04-30 15:20:00,34.82,34.83,34.74,34.74,158200.0,23.4754,23.4821,23.4215,23.4215,158200.0
2010-04-30 15:30:00,34.74,34.78,34.72,34.75,209900.0,23.4215,23.4484,23.408,23.4282,209900.0
2010-04-30 15:40:00,34.75,34.76,34.6,34.67,467300.0,23.4282,23.435,23.3271,23.3743,467300.0
2010-04-30 15:50:00,34.67,34.75,34.63,34.66,520700.0,23.3743,23.4282,23.3473,23.3675,520700.0
2010-05-03 09:30:00,34.69,34.94,34.56,34.59,168300.0,23.3878,23.5563,23.3001,23.3203,168300.0
2010-05-03 09:40:00,34.59,34.74,34.58,34.72,64500.0,23.3203,23.4215,23.3136,23.408,64500.0
2010-05-03 09:50:00,34.69,34.71,34.62,34.68,83900.0,23.3878,23.4012,23.3406,23.381,83900.0
2010-05-03 10:00:00,34.68,34.74,34.67,34.73,112400.0,23.381,23.4215,23.3743,23.4147,112400.0
2010-05-03 10:10:00,34.72,34.73,34.64,34.65,162700.0,23.408,23.4147,23.3541,23.3608,162700.0
2010-05-03 10:20:00,34.65,34.69,34.64,34.65,92700.0,23.3608,23.3878,23.3541,23.3608,92700.0
2010-05-03 10:30:00,34.64,34.66,34.6,34.65,119500.0,23.3541,23.3675,23.3271,23.3608,119500.0
2010-05-03 10:40:00,34.66,34.69,34.65,34.68,57200.0,23.3675,23.3878,23.3608,23.381,57200.0
2010-05-03 10:50:00,34.69,34.75,34.68,34.75,53000.0,23.3878,23.4282,23.381,23.4282,53000.0
2010-05-03 11:00:00,34.74,34.79,34.71,34.71,70400.0,23.4215,23.4552,23.4012,23.4012,70400.0
2010-05-03 11:10:00,34.72,34.87,34.71,34.86,74700.0,23.408,23.5091,23.4012,23.5024,74700.0
2010-05-03 11:20:00,34.86,34.88,34.83,34.83,54900.0,23.5024,23.5159,23.4821,23.4821,54900.0
2010-05-03 11:30:00,34.83,34.86,34.82,34.86,37200.0,23.4821,23.5024,23.4754,23.5024,37200.0
2010-05-03 11:40:00,34.86,34.96,34.85,34.94,58200.0,23.5024,23.5698,23.4956,23.5563,58200.0
2010-05-03 11:50:00,34.93,34.94,34.87,34.91,73800.0,23.5496,23.5563,23.5091,23.5361,73800.0
2010-05-03 12:00:00,34.91,34.91,34.83,34.85,54100.0,23.5361,23.5361,23.4821,23.4956,54100.0
2010-05-03 12:10:00,34.85,34.87,34.84,34.85,19500.0,23.4956,23.5091,23.4889,23.4956,19500.0
2010-05-03 12:20:00,34.86,34.94,34.85,34.93,83700.0,23.5024,23.5563,23.4956,23.5496,83700.0
2010-05-03 12:30:00,34.93,34.97,34.92,34.94,81800.0,23.5496,23.5765,23.5428,23.5563,81800.0
2010-05-03 12:40:00,34.94,34.96,34.93,34.96,87300.0,23.5563,23.5698,23.5496,23.5698,87300.0
2010-05-03 12:50:00,34.96,35.07,34.96,35.07,98600.0,23.5698,23.644,23.5698,23.644,98600.0
2010-05-03 13:00:00,35.06,35.1,35.04,35.1,44400.0,23.6372,23.6642,23.6237,23.6642,44400.0
2010-05-03 13:10:00,35.1,35.11,35.07,35.1,31500.0,23.6642,23.6709,23.644,23.6642,31500.0
2010-05-03 13:20:00,35.08,35.11,35.06,35.1,31400.0,23.6507,23.6709,23.6372,23.6642,31400.0
2010-05-03 13:30:00,35.1,35.19,35.09,35.19,70000.0,23.6642,23.7249,23.6574,23.7249,70000.0
2010-05-03 13:40:00,35.19,35.23,35.18,35.22,52600.0,23.7249,23.7518,23.7181,23.7451,52600.0
2010-05-03 13:50:00,35.23,35.26,35.22,35.25,66300.0,23.7518,23.7721,23.7451,23.7653,66300.0
2010-05-03 14:00:00,35.24,35.28,35.23,35.26,71200.0,23.7586,23.7855,23.7518,23.7721,71200.0
2010-05-03 14:10:00,35.27,35.27,35.21,35.22,38000.0,23.7788,23.7788,23.7383,23.7451,38000.0
2010-05-03 14:20:00,35.23,35.28,35.23,35.24,48900.0,23.7518,23.7855,23.7518,23.7586,48900.0
2010-05-03 14:30:00,35.24,35.28,35.23,35.23,46500.0,23.7586,23.7855,23.7518,23.7518,46500.0
2010-05-03 14:40:00,35.23,35.24,35.21,35.24,62700.0,23.7518,23.7586,23.7383,23.7586,62700.0
2010-05-03 14:50:00,35.23,35.24,35.22,35.24,27000.0,23.7518,23.7586,23.7451,23.7586,27000.0
2010-05-03 15:00:00,35.24,35.27,35.22,35.24,98400.0,23.7586,23.7788,23.7451,23.7586,98400.0
2010-05-03 15:10:00,35.24,35.25,35.2,35.24,79900.0,23.7586,23.7653,23.7316,23.7586,79900.0
2010-05-03 15:20:00,35.24,35.3,35.22,35.27,190300.0,23.7586,23.799,23.7451,23.7788,190300.0
2010-05-03 15:30:00,35.27,35.29,35.24,35.27,136000.0,23.7788,23.7923,23.7586,23.7788,136000.0
2010-05-03 15:40:00,35.28,35.3,35.22,35.26,163700.0,23.7855,23.799,23.7451,23.7721,163700.0
2010-05-03 15:50:00,35.27,35.36,35.27,35.34,486700.0,23.7788,23.8395,23.7788,23.826,486700.0
2010-05-04 09:30:00,34.99,35.07,34.75,34.85,114000.0,23.59,23.644,23.4282,23.4956,114000.0
2010-05-04 09:40:00,34.84,35.04,34.76,35.03,115200.0,23.4889,23.6237,23.435,23.617,115200.0
2010-05-04 09:50:00,35.02,35.04,34.92,35.03,72400.0,23.6102,23.6237,23.5428,23.617,72400.0
2010-05-04 10:00:00,35.03,35.17,34.99,35.15,58200.0,23.617,23.7114,23.59,23.6979,58200.0
2010-05-04 10:10:00,35.14,35.27,35.09,35.25,74900.0,23.6911,23.7788,23.6574,23.7653,74900.0
2010-05-04 10:20:00,35.26,35.37,35.23,35.25,88100.0,23.7721,23.8462,23.7518,23.7653,88100.0
2010-05-04 10:30:00,35.24,35.24,34.99,35.0,128900.0,23.7586,23.7586,23.59,23.5968,128900.0
2010-05-04 10:40:00,35.0,35.07,34.95,34.99,55800.0,23.5968,23.644,23.5631,23.59,55800.0
2010-05-04 10:50:00,34.99,35.04,34.93,34.96,61400.0,23.59,23.6237,23.5496,23.5698,61400.0
2010-05-04 11:00:00,34.96,34.97,34.84,34.89,71400.0,23.5698,23.5765,23.4889,23.5226,71400.0
2010-05-04 11:10:00,34.9,34.92,34.85,34.9,41600.0,23.5293,23.5428,23.4956,23.5293,41600.0
2010-05-04 11:20:00,34.9,34.92,34.86,34.91,39400.0,23.5293,23.5428,23.5024,23.5361,39400.0
2010-05-04 11:30:00,34.91,34.99,34.91,34.93,50500.0,23.5361,23.59,23.5361,23.5496,50500.0
2010-05-04 11:40:00,34.94,34.99,34.89,34.91,45000.0,23.5563,23.59,23.5226,23.5361,45000.0
2010-05-04 11:50:00,34.91,34.99,34.86,34.98,49100.0,23.5361,23.59,23.5024,23.5833,49100.0
2010-05-04 12:00:00,34.98,34.99,34.93,34.99,57000.0,23.5833,23.59,23.5496,23.59,57000.0
2010-05-04 12:10:00,34.99,35.03,34.94,34.98,75600.0,23.59,23.617,23.5563,23.5833,75600.0
2010-05-04 12:20:00,34.98,34.98,34.88,34.94,68500.0,23.5833,23.5833,23.5159,23.5563,68500.0
2010-05-04 12:30:00,34.94,34.99,34.92,34.98,40900.0,23.5563,23.59,23.5428,23.5833,40900.0
2010-05-04 12:40:00,34.99,34.99,34.89,34.93,46200.0,23.59,23.59,23.5226,23.5496,46200.0
2010-05-04 12:50:00,34.94,34.98,34.92,34.97,41700.0,23.5563,23.5833,23.5428,23.5765,41700.0
2010-05-04 13:00:00,34.97,35.0,34.88,34.91,51300.0,23.5765,23.5968,23.5159,23.5361,51300.0
2010-05-04 13:10:00,34.91,34.93,34.87,34.88,78900.0,23.5361,23.5496,23.5091,23.5159,78900.0
2010-05-04 13:20:00,34.88,34.92,34.85,34.85,41500.0,23.5159,23.5428,23.4956,23.4956,41500.0
2010-05-04 13:30:00,34.85,34.88,34.82,34.85,39300.0,23.4956,23.5159,23.4754,23.4956,39300.0
2010-05-04 13:40:00,34.85,34.9,34.84,34.89,24900.0,23.4956,23.5293,23.4889,23.5226,24900.0
2010-05-04 13:50:00,34.89,34.89,34.78,34.84,50200.0,23.5226,23.5226,23.4484,23.4889,50200.0
2010-05-04 14:00:00,34.83,34.85,34.8,34.85,29900.0,23.4821,23.4956,23.4619,23.4956,29900.0
2010-05-04 14:10:00,34.85,34.87,34.72,34.76,62500.0,23.4956,23.5091,23.408,23.435,62500.0
2010-05-04 14:20:00,34.75,34.8,34.73,34.76,35200.0,23.4282,23.4619,23.4147,23.435,35200.0
2010-05-04 14:30:00,34.76,34.83,34.75,34.8,62000.0,23.435,23.4821,23.4282,23.4619,62000.0
2010-05-04 14:40:00,34.81,34.85,34.8,34.82,29200.0,23.4687,23.4956,23.4619,23.4754,29200.0
2010-05-04 14:50:00,34.82,34.87,34.79,34.85,53900.0,23.4754,23.5091,23.4552,23.4956,53900.0
2010-05-04 15:00:00,34.85,34.91,34.79,34.91,58500.0,23.4956,23.5361,23.4552,23.5361,58500.0
2010-05-04 15:10:00,34.91,34.95,34.87,34.95,63000.0,23.5361,23.5631,23.5091,23.5631,63000.0
2010-05-04 15:20:00,34.95,34.95,34.86,34.88,96100.0,23.5631,23.5631,23.5024,23.5159,96100.0
2010-05-04 15:30:00,34.88,34.88,34.76,34.81,99500.0,23.5159,23.5159,23.435,23.4687,99500.0
2010-05-04 15:40:00,34.81,34.81,34.69,34.77,192900.0,23.4687,23.4687,23.3878,23.4417,192900.0
2010-05-04 15:50:00,34.78,34.9,34.77,34.87,191300.0,23.4484,23.5293,23.4417,23.5091,191300.0
2010-05-05 09:30:00,34.62,35.15,34.62,34.91,178900.0,23.3406,23.6979,23.3406,23.5361,178900.0
2010-05-05 09:40:00,34.91,35.07,34.91,35.05,133500.0,23.5361,23.644,23.5361,23.6305,133500.0
2010-05-05 09:50:00,35.06,35.08,34.9,34.94,153500.0,23.6372,23.6507,23.5293,23.5563,153500.0
2010-05-05 10:00:00,34.92,35.01,34.88,34.97,95000.0,23.5428,23.6035,23.5159,23.5765,95000.0
2010-05-05 10:10:00,34.97,35.15,34.92,35.08,169000.0,23.5765,23.6979,23.5428,23.6507,169000.0
2010-05-05 10:20:00,35.07,35.19,35.07,35.17,79800.0,23.644,23.7249,23.644,23.7114,79800.0
2010-05-05 10:30:00,35.17,35.18,35.13,35.13,63500.0,23.7114,23.7181,23.6844,23.6844,63500.0
2010-05-05 10:40:00,35.13,35.27,35.13,35.22,117200.0,23.6844,23.7788,23.6844,23.7451,117200.0
2010-05-05 10:50:00,35.21,35.26,35.17,35.24,86100.0,23.7383,23.7721,23.7114,23.7586,86100.0
2010-05-05 11:00:00,35.24,35.27,35.21,35.27,112600.0,23.7586,23.7788,23.7383,23.7788,112600.0
2010-05-05 11:10:00,35.27,35.35,35.24,35.35,75500.0,23.7788,23.8327,23.7586,23.8327,75500.0
2010-05-05 11:20:00,35.34,35.38,35.33,35.36,79200.0,23.826,23.853,23.8192,23.8395,79200.0
2010-05-05 11:30:00,35.36,35.43,35.35,35.42,104700.0,23.8395,23.8867,23.8327,23.8799,104700.0
2010-05-05 11:40:00,35.42,35.56,35.41,35.54,110600.0,23.8799,23.9743,23.8732,23.9608,110600.0
2010-05-05 11:50:00,35.54,35.6,35.51,35.58,95500.0,23.9608,24.0013,23.9406,23.9878,95500.0
2010-05-05 12:00:00,35.58,35.63,35.57,35.62,81000.0,23.9878,24.0215,23.9811,24.0148,81000.0
2010-05-05 12:10:00,35.62,35.71,35.6,35.69,88200.0,24.0148,24.0754,24.0013,24.062,88200.0
2010-05-05 12:20:00,35.69,35.72,35.66,35.71,96500.0,24.062,24.0822,24.0417,24.0754,96500.0
2010-05-05 12:30:00,35.7,35.78,35.69,35.75,131600.0,24.0687,24.1226,24.062,24.1024,131600.0
2010-05-05 12:40:00,35.75,35.75,35.66,35.69,128300.0,24.1024,24.1024,24.0417,24.062,128300.0
2010-05-05 12:50:00,35.69,35.71,35.65,35.65,84200.0,24.062,24.0754,24.035,24.035,84200.0
2010-05-05 13:00:00,35.67,35.71,35.62,35.71,94000.0,24.0485,24.0754,24.0148,24.0754,94000.0
2010-05-05 13:10:00,35.71,35.71,35.64,35.69,54700.0,24.0754,24.0754,24.0282,24.062,54700.0
2010-05-05 13:20:00,35.69,35.75,35.66,35.67,80000.0,24.062,24.1024,24.0417,24.0485,80000.0
2010-05-05 13:30:00,35.66,35.68,35.6,35.63,77200.0,24.0417,24.0552,24.0013,24.0215,77200.0
2010-05-05 13:40:00,35.63,35.69,35.59,35.68,82200.0,24.0215,24.062,23.9945,24.0552,82200.0
2010-05-05 13:50:00,35.67,35.73,35.63,35.65,109900.0,24.0485,24.0889,24.0215,24.035,109900.0
2010-05-05 14:00:00,35.65,35.71,35.62,35.68,122300.0,24.035,24.0754,24.0148,24.0552,122300.0
2010-05-05 14:10:00,35.68,35.75,35.67,35.74,110800.0,24.0552,24.1024,24.0485,24.0957,110800.0
2010-05-05 14:20:00,35.73,35.75,35.65,35.65,103900.0,24.0889,24.1024,24.035,24.035,103900.0
2010-05-05 14:30:00,35.65,35.66,35.6,35.61,149800.0,24.035,24.0417,24.0013,24.008,149800.0
2010-05-05 14:40:00,35.62,35.65,35.6,35.6,132800.0,24.0148,24.035,24.0013,24.0013,132800.0
2010-05-05 14:50:00,35.61,35.64,35.57,35.62,132600.0,24.008,24.0282,23.9811,24.0148,132600.0
2010-05-05 15:00:00,35.62,35.69,35.62,35.66,145400.0,24.0148,24.062,24.0148,24.0417,145400.0
2010-05-05 15:10:00,35.66,35.67,35.63,35.66,104900.0,24.0417,24.0485,24.0215,24.0417,104900.0
2010-05-05 15:20:00,35.65,35.7,35.64,35.65,162600.0,24.035,24.0687,24.0282,24.035,162600.0
2010-05-05 15:30:00,35.64,35.68,35.59,35.65,150500.0,24.0282,24.0552,23.9945,24.035,150500.0
2010-05-05 15:40:00,35.64,35.8,35.64,35.79,261700.0,24.0282,24.1361,24.0282,24.1294,261700.0
2010-05-05 15:50:00,35.8,35.8,35.73,35.78,332600.0,24.1361,24.1361,24.0889,24.1226,332600.0
2010-05-06 09:30:00,35.74,35.79,35.47,35.5,143400.0,24.0957,24.1294,23.9136,23.9339,143400.0
2010-05-06 09:40:00,35.54,35.56,35.37,35.47,145000.0,23.9608,23.9743,23.8462,23.9136,145000.0
2010-05-06 09:50:00,35.47,35.47,35.3,35.36,204600.0,23.9136,23.9136,23.799,23.8395,204600.0
2010-05-06 10:00:00,35.35,35.46,35.3,35.38,100900.0,23.8327,23.9069,23.799,23.853,100900.0
2010-05-06 10:10:00,35.38,35.43,35.35,35.38,105500.0,23.853,23.8867,23.8327,23.853,105500.0
2010-05-06 10:20:00,35.38,35.4,35.27,35.33,87900.0,23.853,23.8664,23.7788,23.8192,87900.0
2010-05-06 10:30:00,35.33,35.38,35.31,35.36,93100.0,23.8192,23.853,23.8058,23.8395,93100.0
2010-05-06 10:40:00,35.35,35.36,35.29,35.33,99700.0,23.8327,23.8395,23.7923,23.8192,99700.0
2010-05-06 10:50:00,35.33,35.41,35.32,35.38,68000.0,23.8192,23.8732,23.8125,23.853,68000.0
2010-05-06 11:00:00,35.39,35.4,35.32,35.35,66300.0,23.8597,23.8664,23.8125,23.8327,66300.0
2010-05-06 11:10:00,35.34,35.36,35.28,35.3,99200.0,23.826,23.8395,23.7855,23.799,99200.0
2010-05-06 11:20:00,35.29,35.31,35.25,35.25,71700.0,23.7923,23.8058,23.7653,23.7653,71700.0
2010-05-06 11:30:00,35.26,35.28,35.2,35.22,54100.0,23.7721,23.7855,23.7316,23.7451,54100.0
2010-05-06 11:40:00,35.21,35.23,35.07,35.08,77100.0,23.7383,23.7518,23.644,23.6507,77100.0
2010-05-06 11:50:00,35.08,35.18,35.08,35.18,64500.0,23.6507,23.7181,23.6507,23.7181,64500.0
2010-05-06 12:00:00,35.19,35.32,35.19,35.26,41900.0,23.7249,23.8125,23.7249,23.7721,41900.0
2010-05-06 12:10:00,35.28,35.39,35.27,35.29,57600.0,23.7855,23.8597,23.7788,23.7923,57600.0
2010-05-06 12:20:00,35.3,35.33,35.25,35.27,46400.0,23.799,23.8192,23.7653,23.7788,46400.0
2010-05-06 12:30:00,35.26,35.34,35.26,35.31,27100.0,23.7721,23.826,23.7721,23.8058,27100.0
2010-05-06 12:40:00,35.31,35.34,35.22,35.23,35900.0,23.8058,23.826,23.7451,23.7518,35900.0
2010-05-06 12:50:00,35.24,35.34,35.22,35.32,54000.0,23.7586,23.826,23.7451,23.8125,54000.0
2010-05-06 13:00:00,35.32,35.36,35.28,35.32,34600.0,23.8125,23.8395,23.7855,23.8125,34600.0
2010-05-06 13:10:00,35.32,35.32,35.19,35.25,61100.0,23.8125,23.8125,23.7249,23.7653,61100.0
2010-05-06 13:20:00,35.24,35.25,35.14,35.25,59100.0,23.7586,23.7653,23.6911,23.7653,59100.0
2010-05-06 13:30:00,35.25,35.25,35.09,35.09,52600.0,23.7653,23.7653,23.6574,23.6574,52600.0
2010-05-06 13:40:00,35.09,35.2,35.07,35.15,57900.0,23.6574,23.7316,23.644,23.6979,57900.0
2010-05-06 13:50:00,35.15,35.2,35.08,35.11,75700.0,23.6979,23.7316,23.6507,23.6709,75700.0
2010-05-06 14:00:00,35.12,35.15,34.96,34.98,91300.0,23.6777,23.6979,23.5698,23.5833,91300.0
2010-05-06 14:10:00,34.97,34.99,34.75,34.76,125800.0,23.5765,23.59,23.4282,23.435,125800.0
2010-05-06 14:20:00,34.75,34.84,34.57,34.73,131900.0,23.4282,23.4889,23.3069,23.4147,131900.0
2010-05-06 14:30:00,34.73,34.76,34.31,34.32,126700.0,23.4147,23.435,23.1316,23.1383,126700.0
2010-05-06 14:40:00,34.31,34.32,32.36,33.3,242300.0,23.1316,23.1383,21.8169,22.4506,242300.0
2010-05-06 14:50:00,33.38,34.22,33.28,34.05,131400.0,22.5046,23.0709,22.4371,22.9563,131400.0
2010-05-06 15:00:00,34.05,34.42,33.83,34.34,205000.0,22.9563,23.2057,22.808,23.1518,205000.0
2010-05-06 15:10:00,34.35,34.68,34.31,34.39,283200.0,23.1585,23.381,23.1316,23.1855,283200.0
2010-05-06 15:20:00,34.38,34.42,33.96,34.26,172400.0,23.1788,23.2057,22.8956,23.0979,172400.0
2010-05-06 15:30:00,34.27,34.56,34.22,34.46,208300.0,23.1046,23.3001,23.0709,23.2327,208300.0
2010-05-06 15:40:00,34.43,34.58,34.36,34.51,204400.0,23.2125,23.3136,23.1653,23.2664,204400.0
2010-05-06 15:50:00,34.5,34.55,34.35,34.35,304900.0,23.2597,23.2934,23.1585,23.1585,304900.0
2010-05-07 09:30:00,34.51,34.51,34.03,34.2,100800.0,23.2664,23.2664,22.9428,23.0574,100800.0
2010-05-07 09:40:00,34.19,34.21,33.96,34.01,148000.0,23.0507,23.0641,22.8956,22.9293,148000.0
2010-05-07 09:50:00,34.01,34.3,34.01,34.1,93200.0,22.9293,23.1248,22.9293,22.99,93200.0
2010-05-07 10:00:00,34.11,34.17,33.91,34.0,104700.0,22.9967,23.0372,22.8619,22.9226,104700.0
2010-05-07 10:10:00,33.99,34.02,33.79,33.79,122300.0,22.9158,22.9361,22.781,22.781,122300.0
2010-05-07 10:20:00,33.79,33.79,33.24,33.45,189600.0,22.781,22.781,22.4102,22.5518,189600.0
2010-05-07 10:30:00,33.46,33.76,33.41,33.66,143800.0,22.5585,22.7608,22.5248,22.6933,143800.0
2010-05-07 10:40:00,33.67,33.78,33.49,33.73,96100.0,22.7001,22.7742,22.5787,22.7405,96100.0
2010-05-07 10:50:00,33.75,33.85,33.67,33.76,87400.0,22.754,22.8214,22.7001,22.7608,87400.0
2010-05-07 11:00:00,33.77,33.9,33.65,33.9,137300.0,22.7675,22.8551,22.6866,22.8551,137300.0
2010-05-07 11:10:00,33.9,34.23,33.88,34.1,123500.0,22.8551,23.0776,22.8417,22.99,123500.0
2010-05-07 11:20:00,34.1,34.14,33.76,33.83,68600.0,22.99,23.017,22.7608,22.808,68600.0
2010-05-07 11:30:00,33.83,33.9,33.63,33.88,132000.0,22.808,22.8551,22.6731,22.8417,132000.0
2010-05-07 11:40:00,33.87,34.14,33.85,34.13,60000.0,22.8349,23.017,22.8214,23.0102,60000.0
2010-05-07 11:50:00,34.12,34.13,33.92,34.0,91900.0,23.0035,23.0102,22.8686,22.9226,91900.0
2010-05-07 12:00:00,34.01,34.15,33.9,34.14,61000.0,22.9293,23.0237,22.8551,23.017,61000.0
2010-05-07 12:10:00,34.14,34.21,34.08,34.14,73300.0,23.017,23.0641,22.9765,23.017,73300.0
2010-05-07 12:20:00,34.14,34.21,33.87,33.91,96300.0,23.017,23.0641,22.8349,22.8619,96300.0
2010-05-07 12:30:00,33.92,34.01,33.79,33.94,81400.0,22.8686,22.9293,22.781,22.8821,81400.0
2010-05-07 12:40:00,33.96,34.05,33.94,34.03,106600.0,22.8956,22.9563,22.8821,22.9428,106600.0
2010-05-07 12:50:00,34.03,34.12,33.96,34.0,84100.0,22.9428,23.0035,22.8956,22.9226,84100.0
2010-05-07 13:00:00,34.0,34.08,33.86,33.87,62900.0,22.9226,22.9765,22.8282,22.8349,62900.0
2010-05-07 13:10:00,33.87,34.01,33.76,33.98,87600.0,22.8349,22.9293,22.7608,22.9091,87600.0
2010-05-07 13:20:00,33.98,34.01,33.91,33.92,47600.0,22.9091,22.9293,22.8619,22.8686,47600.0
2010-05-07 13:30:00,33.92,34.07,33.92,34.04,54200.0,22.8686,22.9698,22.8686,22.9495,54200.0
2010-05-07 13:40:00,34.05,34.17,34.04,34.1,87300.0,22.9563,23.0372,22.9495,22.99,87300.0
2010-05-07 13:50:00,34.09,34.09,33.98,34.03,37100.0,22.9832,22.9832,22.9091,22.9428,37100.0
2010-05-07 14:00:00,34.02,34.07,33.97,33.97,95300.0,22.9361,22.9698,22.9023,22.9023,95300.0
2010-05-07 14:10:00,33.97,34.0,33.83,33.99,42900.0,22.9023,22.9226,22.808,22.9158,42900.0
2010-05-07 14:20:00,33.99,33.99,33.77,33.78,56400.0,22.9158,22.9158,22.7675,22.7742,56400.0
2010-05-07 14:30:00,33.76,33.92,33.76,33.89,48500.0,22.7608,22.8686,22.7608,22.8484,48500.0
2010-05-07 14:40:00,33.89,34.0,33.81,33.84,71900.0,22.8484,22.9226,22.7945,22.8147,71900.0
2010-05-07 14:50:00,33.83,33.92,33.76,33.89,50400.0,22.808,22.8686,22.7608,22.8484,50400.0
2010-05-07 15:00:00,33.89,33.92,33.73,33.75,139600.0,22.8484,22.8686,22.7405,22.754,139600.0
2010-05-07 15:10:00,33.75,33.86,33.68,33.86,179200.0,22.754,22.8282,22.7068,22.8282,179200.0
2010-05-07 15:20:00,33.85,33.94,33.79,33.82,127400.0,22.8214,22.8821,22.781,22.8012,127400.0
2010-05-07 15:30:00,33.82,33.84,33.66,33.71,173800.0,22.8012,22.8147,22.6933,22.7271,173800.0
2010-05-07 15:40:00,33.71,33.85,33.71,33.81,203800.0,22.7271,22.8214,22.7271,22.7945,203800.0
2010-05-07 15:50:00,33.81,33.81,33.68,33.78,229200.0,22.7945,22.7945,22.7068,22.7742,229200.0
2010-05-10 09:30:00,35.3,35.49,34.59,35.43,132900.0,23.799,23.9271,23.3203,23.8867,132900.0
2010-05-10 09:40:00,35.44,35.58,35.33,35.39,178200.0,23.8934,23.9878,23.8192,23.8597,178200.0
2010-05-10 09:50:00,35.39,35.41,35.0,35.0,163400.0,23.8597,23.8732,23.5968,23.5968,163400.0
2010-05-10 10:00:00,35.0,35.01,34.96,35.01,104900.0,23.5968,23.6035,23.5698,23.6035,104900.0
2010-05-10 10:10:00,35.02,35.04,34.91,34.93,169700.0,23.6102,23.6237,23.5361,23.5496,169700.0
2010-05-10 10:20:00,34.93,34.96,34.74,34.77,103100.0,23.5496,23.5698,23.4215,23.4417,103100.0
2010-05-10 10:30:00,34.77,34.9,34.7,34.79,131200.0,23.4417,23.5293,23.3945,23.4552,131200.0
2010-05-10 10:40:00,34.79,34.81,34.64,34.69,64900.0,23.4552,23.4687,23.3541,23.3878,64900.0
2010-05-10 10:50:00,34.68,34.72,34.59,34.67,56200.0,23.381,23.408,23.3203,23.3743,56200.0
2010-05-10 11:00:00,34.67,34.81,34.67,34.7,63600.0,23.3743,23.4687,23.3743,23.3945,63600.0
2010-05-10 11:10:00,34.69,34.74,34.65,34.72,57600.0,23.3878,23.4215,23.3608,23.408,57600.0
2010-05-10 11:20:00,34.73,34.81,34.69,34.81,73800.0,23.4147,23.4687,23.3878,23.4687,73800.0
2010-05-10 11:30:00,34.81,34.93,34.74,34.93,98700.0,23.4687,23.5496,23.4215,23.5496,98700.0
2010-05-10 11:40:00,34.93,34.95,34.81,34.81,72000.0,23.5496,23.5631,23.4687,23.4687,72000.0
2010-05-10 11:50:00,34.8,34.87,34.8,34.82,129700.0,23.4619,23.5091,23.4619,23.4754,129700.0
2010-05-10 12:00:00,34.82,34.83,34.76,34.79,86400.0,23.4754,23.4821,23.435,23.4552,86400.0
2010-05-10 12:10:00,34.78,34.88,34.77,34.88,141700.0,23.4484,23.5159,23.4417,23.5159,141700.0
2010-05-10 12:20:00,34.88,34.95,34.87,34.92,62300.0,23.5159,23.5631,23.5091,23.5428,62300.0
2010-05-10 12:30:00,34.92,34.95,34.88,34.91,73700.0,23.5428,23.5631,23.5159,23.5361,73700.0
2010-05-10 12:40:00,34.91,34.92,34.84,34.84,50500.0,23.5361,23.5428,23.4889,23.4889,50500.0
2010-05-10 12:50:00,34.85,34.93,34.84,34.89,39100.0,23.4956,23.5496,23.4889,23.5226,39100.0
2010-05-10 13:00:00,34.89,34.92,34.7,34.72,88700.0,23.5226,23.5428,23.3945,23.408,88700.0
2010-05-10 13:10:00,34.73,34.77,34.62,34.75,103600.0,23.4147,23.4417,23.3406,23.4282,103600.0
2010-05-10 13:20:00,34.75,34.83,34.73,34.83,94300.0,23.4282,23.4821,23.4147,23.4821,94300.0
2010-05-10 13:30:00,34.83,34.91,34.79,34.83,28400.0,23.4821,23.5361,23.4552,23.4821,28400.0
2010-05-10 13:40:00,34.84,34.84,34.74,34.8,87900.0,23.4889,23.4889,23.4215,23.4619,87900.0
2010-05-10 13:50:00,34.81,34.87,34.76,34.78,25000.0,23.4687,23.5091,23.435,23.4484,25000.0
2010-05-10 14:00:00,34.77,34.82,34.72,34.81,56900.0,23.4417,23.4754,23.408,23.4687,56900.0
2010-05-10 14:10:00,34.81,34.84,34.79,34.8,21900.0,23.4687,23.4889,23.4552,23.4619,21900.0
2010-05-10 14:20:00,34.79,34.91,34.78,34.82,40800.0,23.4552,23.5361,23.4484,23.4754,40800.0
2010-05-10 14:30:00,34.81,34.82,34.69,34.69,84100.0,23.4687,23.4754,23.3878,23.3878,84100.0
2010-05-10 14:40:00,34.69,34.76,34.68,34.75,56500.0,23.3878,23.435,23.381,23.4282,56500.0
2010-05-10 14:50:00,34.75,34.81,34.75,34.78,37200.0,23.4282,23.4687,23.4282,23.4484,37200.0
2010-05-10 15:00:00,34.78,34.79,34.63,34.64,84500.0,23.4484,23.4552,23.3473,23.3541,84500.0
2010-05-10 15:10:00,34.63,34.7,34.62,34.67,104100.0,23.3473,23.3945,23.3406,23.3743,104100.0
2010-05-10 15:20:00,34.67,34.74,34.64,34.73,92400.0,23.3743,23.4215,23.3541,23.4147,92400.0
2010-05-10 15:30:00,34.74,34.75,34.66,34.7,90600.0,23.4215,23.4282,23.3675,23.3945,90600.0
2010-05-10 15:40:00,34.69,34.8,34.69,34.78,87000.0,23.3878,23.4619,23.3878,23.4484,87000.0
2010-05-10 15:50:00,34.78,34.99,34.77,34.95,231300.0,23.4484,23.59,23.4417,23.5631,231300.0
2010-05-11 09:30:00,34.68,35.0,34.63,35.0,82800.0,23.381,23.5968,23.3473,23.5968,82800.0
2010-05-11 09:40:00,34.97,35.0,34.84,34.88,98600.0,23.5765,23.5968,23.4889,23.5159,98600.0
2010-05-11 09:50:00,34.87,34.95,34.83,34.92,99300.0,23.5091,23.5631,23.4821,23.5428,99300.0
2010-05-11 10:00:00,34.91,35.0,34.88,34.98,75400.0,23.5361,23.5968,23.5159,23.5833,75400.0
2010-05-11 10:10:00,34.98,35.03,34.92,34.93,120600.0,23.5833,23.617,23.5428,23.5496,120600.0
2010-05-11 10:20:00,34.92,35.04,34.92,35.0,98400.0,23.5428,23.6237,23.5428,23.5968,98400.0
2010-05-11 10:30:00,35.01,35.04,34.94,35.04,99400.0,23.6035,23.6237,23.5563,23.6237,99400.0
2010-05-11 10:40:00,35.04,35.1,35.01,35.06,111700.0,23.6237,23.6642,23.6035,23.6372,111700.0
2010-05-11 10:50:00,35.04,35.06,34.92,34.93,47500.0,23.6237,23.6372,23.5428,23.5496,47500.0
2010-05-11 11:00:00,34.94,34.98,34.92,34.98,58200.0,23.5563,23.5833,23.5428,23.5833,58200.0
2010-05-11 11:10:00,34.98,34.99,34.91,34.92,55600.0,23.5833,23.59,23.5361,23.5428,55600.0
2010-05-11 11:20:00,34.93,34.95,34.9,34.95,42200.0,23.5496,23.5631,23.5293,23.5631,42200.0
2010-05-11 11:30:00,34.95,35.03,34.92,35.01,67200.0,23.5631,23.617,23.5428,23.6035,67200.0
2010-05-11 11:40:00,35.0,35.07,34.98,35.01,39400.0,23.5968,23.644,23.5833,23.6035,39400.0
2010-05-11 11:50:00,35.01,35.13,34.99,35.08,55100.0,23.6035,23.6844,23.59,23.6507,55100.0
2010-05-11 12:00:00,35.08,35.25,35.06,35.24,58800.0,23.6507,23.7653,23.6372,23.7586,58800.0
2010-05-11 12:10:00,35.23,35.3,35.21,35.28,52900.0,23.7518,23.799,23.7383,23.7855,52900.0
2010-05-11 12:20:00,35.28,35.29,35.19,35.23,38800.0,23.7855,23.7923,23.7249,23.7518,38800.0
2010-05-11 12:30:00,35.22,35.24,35.18,35.21,33800.0,23.7451,23.7586,23.7181,23.7383,33800.0
2010-05-11 12:40:00,35.21,35.28,35.19,35.28,43400.0,23.7383,23.7855,23.7249,23.7855,43400.0
2010-05-11 12:50:00,35.27,35.3,35.24,35.25,35300.0,23.7788,23.799,23.7586,23.7653,35300.0
2010-05-11 13:00:00,35.26,35.26,35.17,35.22,19800.0,23.7721,23.7721,23.7114,23.7451,19800.0
2010-05-11 13:10:00,35.21,35.23,35.15,35.16,30200.0,23.7383,23.7518,23.6979,23.7046,30200.0
2010-05-11 13:20:00,35.16,35.24,35.15,35.24,33900.0,23.7046,23.7586,23.6979,23.7586,33900.0
2010-05-11 13:30:00,35.24,35.28,35.18,35.22,34400.0,23.7586,23.7855,23.7181,23.7451,34400.0
2010-05-11 13:40:00,35.22,35.38,35.21,35.38,51500.0,23.7451,23.853,23.7383,23.853,51500.0
2010-05-11 13:50:00,35.38,35.39,35.32,35.34,34900.0,23.853,23.8597,23.8125,23.826,34900.0
2010-05-11 14:00:00,35.34,35.36,35.29,35.31,30700.0,23.826,23.8395,23.7923,23.8058,30700.0
2010-05-11 14:10:00,35.3,35.3,35.13,35.19,72600.0,23.799,23.799,23.6844,23.7249,72600.0
2010-05-11 14:20:00,35.2,35.28,35.18,35.22,50700.0,23.7316,23.7855,23.7181,23.7451,50700.0
2010-05-11 14:30:00,35.22,35.22,35.09,35.13,81900.0,23.7451,23.7451,23.6574,23.6844,81900.0
2010-05-11 14:40:00,35.13,35.21,35.07,35.2,87000.0,23.6844,23.7383,23.644,23.7316,87000.0
2010-05-11 14:50:00,35.19,35.23,35.13,35.16,55500.0,23.7249,23.7518,23.6844,23.7046,55500.0
2010-05-11 15:00:00,35.15,35.15,35.02,35.05,86100.0,23.6979,23.6979,23.6102,23.6305,86100.0
2010-05-11 15:10:00,35.05,35.1,35.01,35.05,154800.0,23.6305,23.6642,23.6035,23.6305,154800.0
2010-05-11 15:20:00,35.04,35.17,35.01,35.16,133200.0,23.6237,23.7114,23.6035,23.7046,133200.0
2010-05-11 15:30:00,35.16,35.21,35.1,35.2,119000.0,23.7046,23.7383,23.6642,23.7316,119000.0
2010-05-11 15:40:00,35.2,35.21,35.13,35.14,195200.0,23.7316,23.7383,23.6844,23.6911,195200.0
2010-05-11 15:50:00,35.14,35.16,35.04,35.04,182200.0,23.6911,23.7046,23.6237,23.6237,182200.0
2010-05-12 09:30:00,35.04,35.23,34.77,34.98,131700.0,23.6237,23.7518,23.4417,23.5833,131700.0
2010-05-12 09:40:00,34.97,35.11,34.96,35.08,69500.0,23.5765,23.6709,23.5698,23.6507,69500.0
2010-05-12 09:50:00,35.09,35.12,34.98,35.1,70700.0,23.6574,23.6777,23.5833,23.6642,70700.0
2010-05-12 10:00:00,35.09,35.18,35.09,35.18,64600.0,23.6574,23.7181,23.6574,23.7181,64600.0
2010-05-12 10:10:00,35.18,35.29,35.12,35.15,69100.0,23.7181,23.7923,23.6777,23.6979,69100.0
2010-05-12 10:20:00,35.15,35.2,35.11,35.19,33200.0,23.6979,23.7316,23.6709,23.7249,33200.0
2010-05-12 10:30:00,35.19,35.21,35.04,35.09,74000.0,23.7249,23.7383,23.6237,23.6574,74000.0
2010-05-12 10:40:00,35.1,35.16,35.08,35.15,154200.0,23.6642,23.7046,23.6507,23.6979,154200.0
2010-05-12 10:50:00,35.15,35.22,35.15,35.19,61300.0,23.6979,23.7451,23.6979,23.7249,61300.0
2010-05-12 11:00:00,35.2,35.28,35.19,35.19,68300.0,23.7316,23.7855,23.7249,23.7249,68300.0
2010-05-12 11:10:00,35.2,35.2,35.03,35.06,67700.0,23.7316,23.7316,23.617,23.6372,67700.0
2010-05-12 11:20:00,35.06,35.06,34.96,34.98,118300.0,23.6372,23.6372,23.5698,23.5833,118300.0
2010-05-12 11:30:00,34.99,35.05,34.99,35.04,77400.0,23.59,23.6305,23.59,23.6237,77400.0
2010-05-12 11:40:00,35.05,35.07,35.0,35.01,54600.0,23.6305,23.644,23.5968,23.6035,54600.0
2010-05-12 11:50:00,35.02,35.05,34.99,35.03,100400.0,23.6102,23.6305,23.59,23.617,100400.0
2010-05-12 12:00:00,35.04,35.06,35.02,35.05,39900.0,23.6237,23.6372,23.6102,23.6305,39900.0
2010-05-12 12:10:00,35.05,35.09,35.04,35.07,52000.0,23.6305,23.6574,23.6237,23.644,52000.0
2010-05-12 12:20:00,35.07,35.08,34.95,34.96,71300.0,23.644,23.6507,23.5631,23.5698,71300.0
2010-05-12 12:30:00,34.96,35.03,34.95,35.02,108400.0,23.5698,23.617,23.5631,23.6102,108400.0
2010-05-12 12:40:00,35.03,35.03,35.0,35.0,21700.0,23.617,23.617,23.5968,23.5968,21700.0
2010-05-12 12:50:00,35.01,35.09,34.99,35.09,47500.0,23.6035,23.6574,23.59,23.6574,47500.0
2010-05-12 13:00:00,35.1,35.19,35.09,35.19,50100.0,23.6642,23.7249,23.6574,23.7249,50100.0
2010-05-12 13:10:00,35.2,35.25,35.19,35.25,33200.0,23.7316,23.7653,23.7249,23.7653,33200.0
2010-05-12 13:20:00,35.25,35.25,35.16,35.2,28200.0,23.7653,23.7653,23.7046,23.7316,28200.0
2010-05-12 13:30:00,35.21,35.22,35.17,35.19,23800.0,23.7383,23.7451,23.7114,23.7249,23800.0
2010-05-12 13:40:00,35.18,35.18,35.12,35.15,29000.0,23.7181,23.7181,23.6777,23.6979,29000.0
2010-05-12 13:50:00,35.15,35.19,35.13,35.14,37300.0,23.6979,23.7249,23.6844,23.6911,37300.0
2010-05-12 14:00:00,35.14,35.18,35.13,35.14,26900.0,23.6911,23.7181,23.6844,23.6911,26900.0
2010-05-12 14:10:00,35.15,35.23,35.15,35.23,26000.0,23.6979,23.7518,23.6979,23.7518,26000.0
2010-05-12 14:20:00,35.23,35.28,35.21,35.28,30800.0,23.7518,23.7855,23.7383,23.7855,30800.0
2010-05-12 14:30:00,35.28,35.29,35.25,35.25,30800.0,23.7855,23.7923,23.7653,23.7653,30800.0
2010-05-12 14:40:00,35.25,35.26,35.22,35.25,33400.0,23.7653,23.7721,23.7451,23.7653,33400.0
2010-05-12 14:50:00,35.25,35.26,35.21,35.25,38000.0,23.7653,23.7721,23.7383,23.7653,38000.0
2010-05-12 15:00:00,35.25,35.31,35.24,35.28,58400.0,23.7653,23.8058,23.7586,23.7855,58400.0
2010-05-12 15:10:00,35.28,35.29,35.26,35.27,42600.0,23.7855,23.7923,23.7721,23.7788,42600.0
2010-05-12 15:20:00,35.28,35.29,35.25,35.28,95700.0,23.7855,23.7923,23.7653,23.7855,95700.0
2010-05-12 15:30:00,35.28,35.3,35.24,35.26,95200.0,23.7855,23.799,23.7586,23.7721,95200.0
2010-05-12 15:40:00,35.26,35.34,35.25,35.34,97700.0,23.7721,23.826,23.7653,23.826,97700.0
2010-05-12 15:50:00,35.33,35.35,35.3,35.34,191200.0,23.8192,23.8327,23.799,23.826,191200.0
2010-05-13 09:30:00,35.18,35.32,35.15,35.22,60500.0,23.7181,23.8125,23.6979,23.7451,60500.0
2010-05-13 09:40:00,35.21,35.41,35.14,35.38,60100.0,23.7383,23.8732,23.6911,23.853,60100.0
2010-05-13 09:50:00,35.38,35.38,35.21,35.23,79100.0,23.853,23.853,23.7383,23.7518,79100.0
2010-05-13 10:00:00,35.21,35.22,35.04,35.12,87000.0,23.7383,23.7451,23.6237,23.6777,87000.0
2010-05-13 10:10:00,35.12,35.12,35.03,35.04,84800.0,23.6777,23.6777,23.617,23.6237,84800.0
2010-05-13 10:20:00,35.04,35.06,34.92,35.01,75900.0,23.6237,23.6372,23.5428,23.6035,75900.0
2010-05-13 10:30:00,35.0,35.07,34.97,35.04,101700.0,23.5968,23.644,23.5765,23.6237,101700.0
2010-05-13 10:40:00,35.04,35.06,34.96,34.97,73800.0,23.6237,23.6372,23.5698,23.5765,73800.0
2010-05-13 10:50:00,34.97,34.98,34.9,34.91,58200.0,23.5765,23.5833,23.5293,23.5361,58200.0
2010-05-13 11:00:00,34.91,34.96,34.91,34.93,93200.0,23.5361,23.5698,23.5361,23.5496,93200.0
2010-05-13 11:10:00,34.93,34.98,34.92,34.96,94300.0,23.5496,23.5833,23.5428,23.5698,94300.0
2010-05-13 11:20:00,34.97,35.01,34.96,34.97,88900.0,23.5765,23.6035,23.5698,23.5765,88900.0
2010-05-13 11:30:00,34.98,35.01,34.96,34.98,251600.0,23.5833,23.6035,23.5698,23.5833,251600.0
2010-05-13 11:40:00,34.98,35.01,34.96,34.98,80700.0,23.5833,23.6035,23.5698,23.5833,80700.0
2010-05-13 11:50:00,34.99,34.99,34.9,34.94,76400.0,23.59,23.59,23.5293,23.5563,76400.0
2010-05-13 12:00:00,34.95,34.98,34.93,34.97,88100.0,23.5631,23.5833,23.5496,23.5765,88100.0
2010-05-13 12:10:00,34.97,35.02,34.97,34.99,101300.0,23.5765,23.6102,23.5765,23.59,101300.0
2010-05-13 12:20:00,34.99,35.01,34.98,34.98,64800.0,23.59,23.6035,23.5833,23.5833,64800.0
2010-05-13 12:30:00,34.99,35.01,34.98,34.98,44200.0,23.59,23.6035,23.5833,23.5833,44200.0
2010-05-13 12:40:00,34.99,34.99,34.98,34.98,34000.0,23.59,23.59,23.5833,23.5833,34000.0
2010-05-13 12:50:00,34.99,34.99,34.94,34.95,44100.0,23.59,23.59,23.5563,23.5631,44100.0
2010-05-13 13:00:00,34.95,34.96,34.93,34.94,51100.0,23.5631,23.5698,23.5496,23.5563,51100.0
2010-05-13 13:10:00,34.94,34.97,34.93,34.94,95700.0,23.5563,23.5765,23.5496,23.5563,95700.0
2010-05-13 13:20:00,34.94,34.97,34.93,34.97,52600.0,23.5563,23.5765,23.5496,23.5765,52600.0
2010-05-13 13:30:00,34.97,34.98,34.95,34.95,61300.0,23.5765,23.5833,23.5631,23.5631,61300.0
2010-05-13 13:40:00,34.96,34.97,34.93,34.94,61300.0,23.5698,23.5765,23.5496,23.5563,61300.0
2010-05-13 13:50:00,34.95,34.97,34.93,34.97,193700.0,23.5631,23.5765,23.5496,23.5765,193700.0
2010-05-13 14:00:00,34.96,35.0,34.96,35.0,66900.0,23.5698,23.5968,23.5698,23.5968,66900.0
2010-05-13 14:10:00,35.0,35.0,34.96,34.97,99600.0,23.5968,23.5968,23.5698,23.5765,99600.0
2010-05-13 14:20:00,34.97,34.97,34.94,34.94,51600.0,23.5765,23.5765,23.5563,23.5563,51600.0
2010-05-13 14:30:00,34.94,34.95,34.94,34.95,40700.0,23.5563,23.5631,23.5563,23.5631,40700.0
2010-05-13 14:40:00,34.94,34.96,34.92,34.92,85500.0,23.5563,23.5698,23.5428,23.5428,85500.0
2010-05-13 14:50:00,34.92,34.93,34.85,34.9,66300.0,23.5428,23.5496,23.4956,23.5293,66300.0
2010-05-13 15:00:00,34.9,34.91,34.87,34.88,121600.0,23.5293,23.5361,23.5091,23.5159,121600.0
2010-05-13 15:10:00,34.87,34.88,34.72,34.75,134900.0,23.5091,23.5159,23.408,23.4282,134900.0
2010-05-13 15:20:00,34.74,34.86,34.74,34.8,164400.0,23.4215,23.5024,23.4215,23.4619,164400.0
2010-05-13 15:30:00,34.8,34.85,34.7,34.74,190000.0,23.4619,23.4956,23.3945,23.4215,190000.0
2010-05-13 15:40:00,34.74,34.81,34.68,34.75,454900.0,23.4215,23.4687,23.381,23.4282,454900.0
2010-05-13 15:50:00,34.74,34.85,34.64,34.64,593200.0,23.4215,23.4956,23.3541,23.3541,593200.0
2010-05-14 09:30:00,34.55,34.77,34.36,34.42,106400.0,23.2934,23.4417,23.1653,23.2057,106400.0
2010-05-14 09:40:00,34.42,34.53,34.15,34.35,129900.0,23.2057,23.2799,23.0237,23.1585,129900.0
2010-05-14 09:50:00,34.35,34.35,34.17,34.27,73300.0,23.1585,23.1585,23.0372,23.1046,73300.0
2010-05-14 10:00:00,34.26,34.26,34.09,34.22,88700.0,23.0979,23.0979,22.9832,23.0709,88700.0
2010-05-14 10:10:00,34.23,34.32,34.21,34.25,59000.0,23.0776,23.1383,23.0641,23.0911,59000.0
2010-05-14 10:20:00,34.25,34.27,34.1,34.13,76700.0,23.0911,23.1046,22.99,23.0102,76700.0
2010-05-14 10:30:00,34.12,34.21,34.09,34.1,69400.0,23.0035,23.0641,22.9832,22.99,69400.0
2010-05-14 10:40:00,34.1,34.18,34.06,34.15,98800.0,22.99,23.0439,22.963,23.0237,98800.0
2010-05-14 10:50:00,34.15,34.15,34.07,34.09,76500.0,23.0237,23.0237,22.9698,22.9832,76500.0
2010-05-14 11:00:00,34.08,34.11,33.95,33.97,105400.0,22.9765,22.9967,22.8889,22.9023,105400.0
2010-05-14 11:10:00,33.96,34.04,33.91,33.94,91100.0,22.8956,22.9495,22.8619,22.8821,91100.0
2010-05-14 11:20:00,33.94,33.97,33.79,33.9,112000.0,22.8821,22.9023,22.781,22.8551,112000.0
2010-05-14 11:30:00,33.9,34.05,33.9,34.0,55300.0,22.8551,22.9563,22.8551,22.9226,55300.0
2010-05-14 11:40:00,33.99,33.99,33.91,33.95,58100.0,22.9158,22.9158,22.8619,22.8889,58100.0
2010-05-14 11:50:00,33.95,33.96,33.86,33.9,70000.0,22.8889,22.8956,22.8282,22.8551,70000.0
2010-05-14 12:00:00,33.89,33.91,33.78,33.83,77700.0,22.8484,22.8619,22.7742,22.808,77700.0
2010-05-14 12:10:00,33.83,33.97,33.83,33.97,59900.0,22.808,22.9023,22.808,22.9023,59900.0
2010-05-14 12:20:00,33.97,34.02,33.92,34.0,56000.0,22.9023,22.9361,22.8686,22.9226,56000.0
2010-05-14 12:30:00,34.0,34.15,33.99,34.15,89400.0,22.9226,23.0237,22.9158,23.0237,89400.0
2010-05-14 12:40:00,34.14,34.21,34.04,34.07,59500.0,23.017,23.0641,22.9495,22.9698,59500.0
2010-05-14 12:50:00,34.07,34.16,34.07,34.16,37300.0,22.9698,23.0304,22.9698,23.0304,37300.0
2010-05-14 13:00:00,34.16,34.19,34.07,34.1,53300.0,23.0304,23.0507,22.9698,22.99,53300.0
2010-05-14 13:10:00,34.1,34.15,34.03,34.04,35500.0,22.99,23.0237,22.9428,22.9495,35500.0
2010-05-14 13:20:00,34.03,34.1,34.03,34.08,44400.0,22.9428,22.99,22.9428,22.9765,44400.0
2010-05-14 13:30:00,34.08,34.1,33.99,33.99,74500.0,22.9765,22.99,22.9158,22.9158,74500.0
2010-05-14 13:40:00,33.99,34.01,33.97,34.01,117500.0,22.9158,22.9293,22.9023,22.9293,117500.0
2010-05-14 13:50:00,34.01,34.09,33.99,34.04,73700.0,22.9293,22.9832,22.9158,22.9495,73700.0
2010-05-14 14:00:00,34.04,34.06,34.01,34.03,36300.0,22.9495,22.963,22.9293,22.9428,36300.0
2010-05-14 14:10:00,34.05,34.05,33.88,33.91,69400.0,22.9563,22.9563,22.8417,22.8619,69400.0
2010-05-14 14:20:00,33.92,34.02,33.91,33.99,64000.0,22.8686,22.9361,22.8619,22.9158,64000.0
2010-05-14 14:30:00,34.0,34.08,33.99,34.05,129500.0,22.9226,22.9765,22.9158,22.9563,129500.0
2010-05-14 14:40:00,34.05,34.05,33.94,33.94,57000.0,22.9563,22.9563,22.8821,22.8821,57000.0
2010-05-14 14:50:00,33.94,33.97,33.83,33.85,207600.0,22.8821,22.9023,22.808,22.8214,207600.0
2010-05-14 15:00:00,33.84,33.86,33.82,33.82,223300.0,22.8147,22.8282,22.8012,22.8012,223300.0
2010-05-14 15:10:00,33.82,33.88,33.78,33.78,225600.0,22.8012,22.8417,22.7742,22.7742,225600.0
2010-05-14 15:20:00,33.78,33.8,33.7,33.74,246100.0,22.7742,22.7877,22.7203,22.7473,246100.0
2010-05-14 15:30:00,33.74,33.8,33.67,33.69,308800.0,22.7473,22.7877,22.7001,22.7136,308800.0
2010-05-14 15:40:00,33.69,33.84,33.69,33.79,307200.0,22.7136,22.8147,22.7136,22.781,307200.0
2010-05-14 15:50:00,33.8,33.88,33.77,33.8,688300.0,22.7877,22.8417,22.7675,22.7877,688300.0
2010-05-17 09:30:00,33.85,34.08,33.85,34.07,84800.0,22.8214,22.9765,22.8214,22.9698,84800.0
2010-05-17 09:40:00,34.07,34.08,33.88,33.93,56800.0,22.9698,22.9765,22.8417,22.8754,56800.0
2010-05-17 09:50:00,33.93,34.06,33.93,34.01,75700.0,22.8754,22.963,22.8754,22.9293,75700.0
2010-05-17 10:00:00,34.01,34.03,33.95,33.95,76200.0,22.9293,22.9428,22.8889,22.8889,76200.0
2010-05-17 10:10:00,33.96,34.1,33.95,34.08,113600.0,22.8956,22.99,22.8889,22.9765,113600.0
2010-05-17 10:20:00,34.07,34.07,33.96,34.0,414900.0,22.9698,22.9698,22.8956,22.9226,414900.0
2010-05-17 10:30:00,34.0,34.12,33.96,34.06,53600.0,22.9226,23.0035,22.8956,22.963,53600.0
2010-05-17 10:40:00,34.05,34.05,33.92,33.93,44200.0,22.9563,22.9563,22.8686,22.8754,44200.0
2010-05-17 10:50:00,33.93,33.97,33.85,33.87,65600.0,22.8754,22.9023,22.8214,22.8349,65600.0
2010-05-17 11:00:00,33.86,33.89,33.81,33.89,52700.0,22.8282,22.8484,22.7945,22.8484,52700.0
2010-05-17 11:10:00,33.9,33.92,33.83,33.83,76300.0,22.8551,22.8686,22.808,22.808,76300.0
2010-05-17 11:20:00,33.83,33.89,33.8,33.86,80400.0,22.808,22.8484,22.7877,22.8282,80400.0
2010-05-17 11:30:00,33.85,33.9,33.83,33.88,51100.0,22.8214,22.8551,22.808,22.8417,51100.0
2010-05-17 11:40:00,33.89,33.91,33.81,33.85,55100.0,22.8484,22.8619,22.7945,22.8214,55100.0
2010-05-17 11:50:00,33.84,33.86,33.74,33.74,46400.0,22.8147,22.8282,22.7473,22.7473,46400.0
2010-05-17 12:00:00,33.74,33.74,33.44,33.49,127500.0,22.7473,22.7473,22.545,22.5787,127500.0
2010-05-17 12:10:00,33.49,33.6,33.48,33.55,67600.0,22.5787,22.6529,22.572,22.6192,67600.0
2010-05-17 12:20:00,33.55,33.66,33.54,33.63,61000.0,22.6192,22.6933,22.6124,22.6731,61000.0
2010-05-17 12:30:00,33.63,33.71,33.63,33.71,43800.0,22.6731,22.7271,22.6731,22.7271,43800.0
2010-05-17 12:40:00,33.71,33.77,33.67,33.71,57000.0,22.7271,22.7675,22.7001,22.7271,57000.0
2010-05-17 12:50:00,33.71,33.72,33.63,33.65,36200.0,22.7271,22.7338,22.6731,22.6866,36200.0
2010-05-17 13:00:00,33.65,33.73,33.63,33.7,40000.0,22.6866,22.7405,22.6731,22.7203,40000.0
2010-05-17 13:10:00,33.71,33.83,33.69,33.83,59200.0,22.7271,22.808,22.7136,22.808,59200.0
2010-05-17 13:20:00,33.83,33.84,33.78,33.81,33100.0,22.808,22.8147,22.7742,22.7945,33100.0
2010-05-17 13:30:00,33.8,33.83,33.67,33.68,34900.0,22.7877,22.808,22.7001,22.7068,34900.0
2010-05-17 13:40:00,33.67,33.68,33.59,33.65,34400.0,22.7001,22.7068,22.6461,22.6866,34400.0
2010-05-17 13:50:00,33.65,33.77,33.63,33.76,25500.0,22.6866,22.7675,22.6731,22.7608,25500.0
2010-05-17 14:00:00,33.76,33.83,33.73,33.73,33200.0,22.7608,22.808,22.7405,22.7405,33200.0
2010-05-17 14:10:00,33.73,33.81,33.73,33.79,28000.0,22.7405,22.7945,22.7405,22.781,28000.0
2010-05-17 14:20:00,33.8,33.82,33.76,33.8,45000.0,22.7877,22.8012,22.7608,22.7877,45000.0
2010-05-17 14:30:00,33.79,33.86,33.77,33.84,83700.0,22.781,22.8282,22.7675,22.8147,83700.0
2010-05-17 14:40:00,33.84,33.91,33.84,33.87,34900.0,22.8147,22.8619,22.8147,22.8349,34900.0
2010-05-17 14:50:00,33.87,33.92,33.81,33.91,58000.0,22.8349,22.8686,22.7945,22.8619,58000.0
2010-05-17 15:00:00,33.9,33.99,33.84,33.85,67900.0,22.8551,22.9158,22.8147,22.8214,67900.0
2010-05-17 15:10:00,33.85,33.95,33.84,33.88,143400.0,22.8214,22.8889,22.8147,22.8417,143400.0
2010-05-17 15:20:00,33.89,33.96,33.84,33.95,114400.0,22.8484,22.8956,22.8147,22.8889,114400.0
2010-05-17 15:30:00,33.95,34.14,33.93,34.13,123700.0,22.8889,23.017,22.8754,23.0102,123700.0
2010-05-17 15:40:00,34.13,34.17,34.07,34.17,173800.0,23.0102,23.0372,22.9698,23.0372,173800.0
2010-05-17 15:50:00,34.16,34.21,34.13,34.13,263300.0,23.0304,23.0641,23.0102,23.0102,263300.0
2010-05-18 09:30:00,34.23,34.62,34.15,34.57,115200.0,23.0776,23.3406,23.0237,23.3069,115200.0
2010-05-18 09:40:00,34.55,34.68,34.48,34.65,53900.0,23.2934,23.381,23.2462,23.3608,53900.0
2010-05-18 09:50:00,34.64,34.72,34.62,34.64,90700.0,23.3541,23.408,23.3406,23.3541,90700.0
2010-05-18 10:00:00,34.64,34.75,34.55,34.73,99400.0,23.3541,23.4282,23.2934,23.4147,99400.0
2010-05-18 10:10:00,34.73,34.75,34.68,34.72,56000.0,23.4147,23.4282,23.381,23.408,56000.0
2010-05-18 10:20:00,34.72,34.73,34.68,34.69,57600.0,23.408,23.4147,23.381,23.3878,57600.0
2010-05-18 10:30:00,34.69,34.76,34.68,34.74,228200.0,23.3878,23.435,23.381,23.4215,228200.0
2010-05-18 10:40:00,34.74,34.77,34.61,34.65,109100.0,23.4215,23.4417,23.3338,23.3608,109100.0
2010-05-18 10:50:00,34.65,34.65,34.57,34.63,104500.0,23.3608,23.3608,23.3069,23.3473,104500.0
2010-05-18 11:00:00,34.62,34.67,34.58,34.62,101800.0,23.3406,23.3743,23.3136,23.3406,101800.0
2010-05-18 11:10:00,34.61,34.68,34.6,34.66,56100.0,23.3338,23.381,23.3271,23.3675,56100.0
2010-05-18 11:20:00,34.67,34.75,34.63,34.75,57600.0,23.3743,23.4282,23.3473,23.4282,57600.0
2010-05-18 11:30:00,34.74,34.75,34.64,34.65,66900.0,23.4215,23.4282,23.3541,23.3608,66900.0
2010-05-18 11:40:00,34.65,34.69,34.56,34.57,108300.0,23.3608,23.3878,23.3001,23.3069,108300.0
2010-05-18 11:50:00,34.56,34.6,34.53,34.56,56600.0,23.3001,23.3271,23.2799,23.3001,56600.0
2010-05-18 12:00:00,34.55,34.58,34.46,34.51,62100.0,23.2934,23.3136,23.2327,23.2664,62100.0
2010-05-18 12:10:00,34.51,34.56,34.49,34.51,41200.0,23.2664,23.3001,23.2529,23.2664,41200.0
2010-05-18 12:20:00,34.51,34.56,34.47,34.56,56400.0,23.2664,23.3001,23.2394,23.3001,56400.0
2010-05-18 12:30:00,34.55,34.59,34.51,34.54,53700.0,23.2934,23.3203,23.2664,23.2866,53700.0
2010-05-18 12:40:00,34.54,34.63,34.54,34.57,54600.0,23.2866,23.3473,23.2866,23.3069,54600.0
2010-05-18 12:50:00,34.58,34.59,34.41,34.43,68100.0,23.3136,23.3203,23.199,23.2125,68100.0
2010-05-18 13:00:00,34.42,34.47,34.27,34.35,115100.0,23.2057,23.2394,23.1046,23.1585,115100.0
2010-05-18 13:10:00,34.34,34.38,34.26,34.28,60500.0,23.1518,23.1788,23.0979,23.1113,60500.0
2010-05-18 13:20:00,34.29,34.48,34.29,34.44,58100.0,23.1181,23.2462,23.1181,23.2192,58100.0
2010-05-18 13:30:00,34.44,34.52,34.35,34.36,46100.0,23.2192,23.2731,23.1585,23.1653,46100.0
2010-05-18 13:40:00,34.38,34.42,34.3,34.4,73400.0,23.1788,23.2057,23.1248,23.1922,73400.0
2010-05-18 13:50:00,34.4,34.42,34.29,34.3,47700.0,23.1922,23.2057,23.1181,23.1248,47700.0
2010-05-18 14:00:00,34.31,34.42,34.3,34.41,49000.0,23.1316,23.2057,23.1248,23.199,49000.0
2010-05-18 14:10:00,34.4,34.45,34.33,34.35,38500.0,23.1922,23.226,23.1451,23.1585,38500.0
2010-05-18 14:20:00,34.35,34.35,34.25,34.28,71700.0,23.1585,23.1585,23.0911,23.1113,71700.0
2010-05-18 14:30:00,34.3,34.32,34.14,34.14,62700.0,23.1248,23.1383,23.017,23.017,62700.0
2010-05-18 14:40:00,34.15,34.26,34.12,34.22,49100.0,23.0237,23.0979,23.0035,23.0709,49100.0
2010-05-18 14:50:00,34.23,34.29,34.18,34.22,88700.0,23.0776,23.1181,23.0439,23.0709,88700.0
2010-05-18 15:00:00,34.22,34.25,34.12,34.24,82700.0,23.0709,23.0911,23.0035,23.0844,82700.0
2010-05-18 15:10:00,34.25,34.45,34.24,34.38,124500.0,23.0911,23.226,23.0844,23.1788,124500.0
2010-05-18 15:20:00,34.38,34.39,34.23,34.23,98400.0,23.1788,23.1855,23.0776,23.0776,98400.0
2010-05-18 15:30:00,34.23,34.26,34.18,34.26,120200.0,23.0776,23.0979,23.0439,23.0979,120200.0
2010-05-18 15:40:00,34.26,34.37,34.23,34.3,242200.0,23.0979,23.172,23.0776,23.1248,242200.0
2010-05-18 15:50:00,34.29,34.35,34.25,34.32,351000.0,23.1181,23.1585,23.0911,23.1383,351000.0
2010-05-19 09:30:00,34.23,34.35,34.15,34.19,70400.0,23.0776,23.1585,23.0237,23.0507,70400.0
2010-05-19 09:40:00,34.19,34.33,34.09,34.29,71000.0,23.0507,23.1451,22.9832,23.1181,71000.0
2010-05-19 09:50:00,34.3,34.45,34.29,34.43,96700.0,23.1248,23.226,23.1181,23.2125,96700.0
2010-05-19 10:00:00,34.42,34.44,34.22,34.29,60200.0,23.2057,23.2192,23.0709,23.1181,60200.0
2010-05-19 10:10:00,34.29,34.31,34.04,34.09,93200.0,23.1181,23.1316,22.9495,22.9832,93200.0
2010-05-19 10:20:00,34.09,34.15,33.92,34.13,68400.0,22.9832,23.0237,22.8686,23.0102,68400.0
2010-05-19 10:30:00,34.13,34.2,34.06,34.15,50100.0,23.0102,23.0574,22.963,23.0237,50100.0
2010-05-19 10:40:00,34.13,34.19,34.06,34.06,61000.0,23.0102,23.0507,22.963,22.963,61000.0
2010-05-19 10:50:00,34.06,34.16,34.01,34.16,54000.0,22.963,23.0304,22.9293,23.0304,54000.0
2010-05-19 11:00:00,34.15,34.19,34.07,34.13,42800.0,23.0237,23.0507,22.9698,23.0102,42800.0
2010-05-19 11:10:00,34.12,34.15,34.04,34.05,40600.0,23.0035,23.0237,22.9495,22.9563,40600.0
2010-05-19 11:20:00,34.05,34.06,33.91,33.96,56700.0,22.9563,22.963,22.8619,22.8956,56700.0
2010-05-19 11:30:00,33.97,33.97,33.87,33.96,43700.0,22.9023,22.9023,22.8349,22.8956,43700.0
2010-05-19 11:40:00,33.95,33.98,33.88,33.89,57500.0,22.8889,22.9091,22.8417,22.8484,57500.0
2010-05-19 11:50:00,33.88,34.13,33.85,34.1,114400.0,22.8417,23.0102,22.8214,22.99,114400.0
2010-05-19 12:00:00,34.09,34.15,33.99,33.99,51100.0,22.9832,23.0237,22.9158,22.9158,51100.0
2010-05-19 12:10:00,34.0,34.04,33.91,33.92,73500.0,22.9226,22.9495,22.8619,22.8686,73500.0
2010-05-19 12:20:00,33.92,34.1,33.89,34.04,96600.0,22.8686,22.99,22.8484,22.9495,96600.0
2010-05-19 12:30:00,34.03,34.07,33.95,34.06,42500.0,22.9428,22.9698,22.8889,22.963,42500.0
2010-05-19 12:40:00,34.06,34.1,34.03,34.05,54800.0,22.963,22.99,22.9428,22.9563,54800.0
2010-05-19 12:50:00,34.06,34.26,34.04,34.26,51500.0,22.963,23.0979,22.9495,23.0979,51500.0
2010-05-19 13:00:00,34.26,34.27,34.14,34.22,58100.0,23.0979,23.1046,23.017,23.0709,58100.0
2010-05-19 13:10:00,34.23,34.24,34.16,34.24,37500.0,23.0776,23.0844,23.0304,23.0844,37500.0
2010-05-19 13:20:00,34.23,34.33,34.23,34.3,45500.0,23.0776,23.1451,23.0776,23.1248,45500.0
2010-05-19 13:30:00,34.3,34.3,34.16,34.2,38500.0,23.1248,23.1248,23.0304,23.0574,38500.0
2010-05-19 13:40:00,34.2,34.38,34.2,34.38,39600.0,23.0574,23.1788,23.0574,23.1788,39600.0
2010-05-19 13:50:00,34.38,34.41,34.3,34.32,53500.0,23.1788,23.199,23.1248,23.1383,53500.0
2010-05-19 14:00:00,34.32,34.41,34.25,34.3,65700.0,23.1383,23.199,23.0911,23.1248,65700.0
2010-05-19 14:10:00,34.29,34.29,34.22,34.22,28900.0,23.1181,23.1181,23.0709,23.0709,28900.0
2010-05-19 14:20:00,34.23,34.26,34.13,34.22,104900.0,23.0776,23.0979,23.0102,23.0709,104900.0
2010-05-19 14:30:00,34.23,34.24,34.14,34.15,66600.0,23.0776,23.0844,23.017,23.0237,66600.0
2010-05-19 14:40:00,34.15,34.28,34.13,34.27,49000.0,23.0237,23.1113,23.0102,23.1046,49000.0
2010-05-19 14:50:00,34.27,34.28,34.17,34.21,46600.0,23.1046,23.1113,23.0372,23.0641,46600.0
2010-05-19 15:00:00,34.21,34.24,34.04,34.05,47800.0,23.0641,23.0844,22.9495,22.9563,47800.0
2010-05-19 15:10:00,34.04,34.17,34.01,34.15,91500.0,22.9495,23.0372,22.9293,23.0237,91500.0
2010-05-19 15:20:00,34.15,34.22,34.09,34.21,102200.0,23.0237,23.0709,22.9832,23.0641,102200.0
2010-05-19 15:30:00,34.22,34.33,34.17,34.32,150100.0,23.0709,23.1451,23.0372,23.1383,150100.0
2010-05-19 15:40:00,34.33,34.35,34.17,34.19,135700.0,23.1451,23.1585,23.0372,23.0507,135700.0
2010-05-19 15:50:00,34.19,34.21,34.1,34.11,277100.0,23.0507,23.0641,22.99,22.9967,277100.0
2010-05-20 09:30:00,33.48,33.59,33.28,33.42,77800.0,22.572,22.6461,22.4371,22.5315,77800.0
2010-05-20 09:40:00,33.42,33.56,33.34,33.54,124300.0,22.5315,22.6259,22.4776,22.6124,124300.0
2010-05-20 09:50:00,33.54,33.6,33.49,33.49,51600.0,22.6124,22.6529,22.5787,22.5787,51600.0
2010-05-20 10:00:00,33.5,33.63,33.39,33.51,86700.0,22.5855,22.6731,22.5113,22.5922,86700.0
2010-05-20 10:10:00,33.5,33.51,33.27,33.37,74700.0,22.5855,22.5922,22.4304,22.4978,74700.0
2010-05-20 10:20:00,33.37,33.37,33.07,33.19,92300.0,22.4978,22.4978,22.2956,22.3765,92300.0
2010-05-20 10:30:00,33.2,33.36,33.17,33.31,73000.0,22.3832,22.4911,22.363,22.4574,73000.0
2010-05-20 10:40:00,33.3,33.4,33.2,33.35,62500.0,22.4506,22.5181,22.3832,22.4843,62500.0
2010-05-20 10:50:00,33.35,33.46,33.35,33.4,70300.0,22.4843,22.5585,22.4843,22.5181,70300.0
2010-05-20 11:00:00,33.39,33.51,33.35,33.48,31500.0,22.5113,22.5922,22.4843,22.572,31500.0
2010-05-20 11:10:00,33.49,33.5,33.33,33.4,35700.0,22.5787,22.5855,22.4709,22.5181,35700.0
2010-05-20 11:20:00,33.4,33.54,33.35,33.53,38900.0,22.5181,22.6124,22.4843,22.6057,38900.0
2010-05-20 11:30:00,33.53,33.56,33.48,33.54,189000.0,22.6057,22.6259,22.572,22.6124,189000.0
2010-05-20 11:40:00,33.55,33.55,33.45,33.5,43000.0,22.6192,22.6192,22.5518,22.5855,43000.0
2010-05-20 11:50:00,33.49,33.52,33.35,33.35,69300.0,22.5787,22.599,22.4843,22.4843,69300.0
2010-05-20 12:00:00,33.34,33.48,33.33,33.48,52600.0,22.4776,22.572,22.4709,22.572,52600.0
2010-05-20 12:10:00,33.48,33.53,33.28,33.29,51600.0,22.572,22.6057,22.4371,22.4439,51600.0
2010-05-20 12:20:00,33.3,33.3,33.21,33.24,80800.0,22.4506,22.4506,22.39,22.4102,80800.0
2010-05-20 12:30:00,33.24,33.26,33.17,33.23,64100.0,22.4102,22.4237,22.363,22.4034,64100.0
2010-05-20 12:40:00,33.22,33.22,33.12,33.12,60000.0,22.3967,22.3967,22.3293,22.3293,60000.0
2010-05-20 12:50:00,33.12,33.13,32.94,32.97,71800.0,22.3293,22.336,22.2079,22.2281,71800.0
2010-05-20 13:00:00,32.97,33.13,32.95,33.11,45300.0,22.2281,22.336,22.2147,22.3225,45300.0
2010-05-20 13:10:00,33.11,33.19,33.1,33.19,37600.0,22.3225,22.3765,22.3158,22.3765,37600.0
2010-05-20 13:20:00,33.19,33.39,33.15,33.32,72400.0,22.3765,22.5113,22.3495,22.4641,72400.0
2010-05-20 13:30:00,33.31,33.45,33.27,33.3,57800.0,22.4574,22.5518,22.4304,22.4506,57800.0
2010-05-20 13:40:00,33.3,33.45,33.3,33.33,39800.0,22.4506,22.5518,22.4506,22.4709,39800.0
2010-05-20 13:50:00,33.34,33.36,33.21,33.3,29000.0,22.4776,22.4911,22.39,22.4506,29000.0
2010-05-20 14:00:00,33.29,33.29,33.11,33.19,49400.0,22.4439,22.4439,22.3225,22.3765,49400.0
2010-05-20 14:10:00,33.2,33.36,33.2,33.35,42200.0,22.3832,22.4911,22.3832,22.4843,42200.0
2010-05-20 14:20:00,33.34,33.45,33.3,33.33,45000.0,22.4776,22.5518,22.4506,22.4709,45000.0
2010-05-20 14:30:00,33.32,33.48,33.26,33.48,60700.0,22.4641,22.572,22.4237,22.572,60700.0
2010-05-20 14:40:00,33.47,33.54,33.39,33.45,74700.0,22.5652,22.6124,22.5113,22.5518,74700.0
2010-05-20 14:50:00,33.44,33.57,33.33,33.35,101200.0,22.545,22.6327,22.4709,22.4843,101200.0
2010-05-20 15:00:00,33.36,33.4,33.25,33.35,76400.0,22.4911,22.5181,22.4169,22.4843,76400.0
2010-05-20 15:10:00,33.34,33.36,33.21,33.31,62700.0,22.4776,22.4911,22.39,22.4574,62700.0
2010-05-20 15:20:00,33.32,33.43,33.29,33.33,89700.0,22.4641,22.5383,22.4439,22.4709,89700.0
2010-05-20 15:30:00,33.32,33.39,33.26,33.28,87900.0,22.4641,22.5113,22.4237,22.4371,87900.0
2010-05-20 15:40:00,33.29,33.31,33.12,33.21,158100.0,22.4439,22.4574,22.3293,22.39,158100.0
2010-05-20 15:50:00,33.21,33.21,32.93,32.93,346400.0,22.39,22.39,22.2012,22.2012,346400.0
2010-05-21 09:30:00,32.5,32.5,32.15,32.46,573100.0,21.9113,21.9113,21.6753,21.8843,573100.0
2010-05-21 09:40:00,32.49,32.81,32.34,32.8,259400.0,21.9045,22.1203,21.8034,22.1135,259400.0
2010-05-21 09:50:00,32.8,33.07,32.8,32.97,141300.0,22.1135,22.2956,22.1135,22.2281,141300.0
2010-05-21 10:00:00,32.95,33.12,32.87,33.06,91000.0,22.2147,22.3293,22.1607,22.2888,91000.0
2010-05-21 10:10:00,33.06,33.09,32.84,32.88,103400.0,22.2888,22.3091,22.1405,22.1675,103400.0
2010-05-21 10:20:00,32.88,32.92,32.8,32.87,91900.0,22.1675,22.1944,22.1135,22.1607,91900.0
2010-05-21 10:30:00,32.87,33.05,32.82,33.03,127300.0,22.1607,22.2821,22.127,22.2686,127300.0
2010-05-21 10:40:00,33.03,33.05,32.92,32.94,53000.0,22.2686,22.2821,22.1944,22.2079,53000.0
2010-05-21 10:50:00,32.96,33.08,32.92,33.04,68700.0,22.2214,22.3023,22.1944,22.2753,68700.0
2010-05-21 11:00:00,33.04,33.15,33.01,33.11,109900.0,22.2753,22.3495,22.2551,22.3225,109900.0
2010-05-21 11:10:00,33.1,33.18,33.02,33.15,114700.0,22.3158,22.3697,22.2619,22.3495,114700.0
2010-05-21 11:20:00,33.15,33.25,32.9,33.22,299100.0,22.3495,22.4169,22.181,22.3967,299100.0
2010-05-21 11:30:00,33.22,33.38,33.19,33.38,158800.0,22.3967,22.5046,22.3765,22.5046,158800.0
2010-05-21 11:40:00,33.39,33.46,32.9,33.37,323200.0,22.5113,22.5585,22.181,22.4978,323200.0
2010-05-21 11:50:00,33.37,33.44,33.3,33.33,88700.0,22.4978,22.545,22.4506,22.4709,88700.0
2010-05-21 12:00:00,33.31,33.36,33.29,33.31,122300.0,22.4574,22.4911,22.4439,22.4574,122300.0
2010-05-21 12:10:00,33.3,33.37,33.24,33.37,70900.0,22.4506,22.4978,22.4102,22.4978,70900.0
2010-05-21 12:20:00,33.36,33.37,33.31,33.31,40500.0,22.4911,22.4978,22.4574,22.4574,40500.0
2010-05-21 12:30:00,33.32,33.35,33.25,33.31,60000.0,22.4641,22.4843,22.4169,22.4574,60000.0
2010-05-21 12:40:00,33.31,33.33,33.15,33.15,36400.0,22.4574,22.4709,22.3495,22.3495,36400.0
2010-05-21 12:50:00,33.16,33.23,33.15,33.17,31900.0,22.3562,22.4034,22.3495,22.363,31900.0
2010-05-21 13:00:00,33.17,33.17,33.06,33.08,66300.0,22.363,22.363,22.2888,22.3023,66300.0
2010-05-21 13:10:00,33.08,33.14,33.06,33.08,66600.0,22.3023,22.3428,22.2888,22.3023,66600.0
2010-05-21 13:20:00,33.09,33.09,32.97,32.98,98500.0,22.3091,22.3091,22.2281,22.2349,98500.0
2010-05-21 13:30:00,32.98,33.1,32.97,33.07,72100.0,22.2349,22.3158,22.2281,22.2956,72100.0
2010-05-21 13:40:00,33.08,33.15,33.06,33.13,29600.0,22.3023,22.3495,22.2888,22.336,29600.0
2010-05-21 13:50:00,33.13,33.18,33.13,33.16,25400.0,22.336,22.3697,22.336,22.3562,25400.0
2010-05-21 14:00:00,33.16,33.21,33.06,33.1,58100.0,22.3562,22.39,22.2888,22.3158,58100.0
2010-05-21 14:10:00,33.11,33.12,33.01,33.06,53500.0,22.3225,22.3293,22.2551,22.2888,53500.0
2010-05-21 14:20:00,33.06,33.06,33.0,33.03,94600.0,22.2888,22.2888,22.2484,22.2686,94600.0
2010-05-21 14:30:00,33.03,33.06,32.96,32.98,92700.0,22.2686,22.2888,22.2214,22.2349,92700.0
2010-05-21 14:40:00,32.98,33.02,32.82,32.91,65200.0,22.2349,22.2619,22.127,22.1877,65200.0
2010-05-21 14:50:00,32.91,32.94,32.85,32.92,129300.0,22.1877,22.2079,22.1472,22.1944,129300.0
2010-05-21 15:00:00,32.92,32.99,32.91,32.94,53000.0,22.1944,22.2416,22.1877,22.2079,53000.0
2010-05-21 15:10:00,32.93,32.94,32.73,32.76,146700.0,22.2012,22.2079,22.0663,22.0866,146700.0
2010-05-21 15:20:00,32.76,32.86,32.75,32.82,153700.0,22.0866,22.154,22.0798,22.127,153700.0
2010-05-21 15:30:00,32.82,32.83,32.74,32.76,226900.0,22.127,22.1338,22.0731,22.0866,226900.0
2010-05-21 15:40:00,32.76,32.99,32.74,32.88,475400.0,22.0866,22.2416,22.0731,22.1675,475400.0
2010-05-21 15:50:00,32.88,33.21,32.86,33.2,435400.0,22.1675,22.39,22.154,22.3832,435400.0
2010-05-24 09:30:00,32.97,33.12,32.65,32.99,62900.0,22.2281,22.3293,22.0124,22.2416,62900.0
2010-05-24 09:40:00,32.97,33.01,32.88,32.96,40900.0,22.2281,22.2551,22.1675,22.2214,40900.0
2010-05-24 09:50:00,32.96,32.98,32.83,32.91,36600.0,22.2214,22.2349,22.1338,22.1877,36600.0
2010-05-24 10:00:00,32.93,33.06,32.92,33.01,48000.0,22.2012,22.2888,22.1944,22.2551,48000.0
2010-05-24 10:10:00,33.01,33.11,32.98,33.09,48300.0,22.2551,22.3225,22.2349,22.3091,48300.0
2010-05-24 10:20:00,33.1,33.15,33.07,33.1,52600.0,22.3158,22.3495,22.2956,22.3158,52600.0
2010-05-24 10:30:00,33.12,33.19,33.09,33.18,50100.0,22.3293,22.3765,22.3091,22.3697,50100.0
2010-05-24 10:40:00,33.19,33.19,33.1,33.11,40200.0,22.3765,22.3765,22.3158,22.3225,40200.0
2010-05-24 10:50:00,33.11,33.17,33.1,33.13,43900.0,22.3225,22.363,22.3158,22.336,43900.0
2010-05-24 11:00:00,33.14,33.19,33.11,33.16,36600.0,22.3428,22.3765,22.3225,22.3562,36600.0
2010-05-24 11:10:00,33.15,33.2,33.06,33.13,66600.0,22.3495,22.3832,22.2888,22.336,66600.0
2010-05-24 11:20:00,33.12,33.2,33.11,33.16,46400.0,22.3293,22.3832,22.3225,22.3562,46400.0
2010-05-24 11:30:00,33.16,33.18,33.1,33.15,47400.0,22.3562,22.3697,22.3158,22.3495,47400.0
2010-05-24 11:40:00,33.14,33.23,33.12,33.23,35800.0,22.3428,22.4034,22.3293,22.4034,35800.0
2010-05-24 11:50:00,33.22,33.22,33.14,33.21,47700.0,22.3967,22.3967,22.3428,22.39,47700.0
2010-05-24 12:00:00,33.2,33.25,33.19,33.21,90900.0,22.3832,22.4169,22.3765,22.39,90900.0
2010-05-24 12:10:00,33.21,33.22,33.14,33.15,65900.0,22.39,22.3967,22.3428,22.3495,65900.0
2010-05-24 12:20:00,33.15,33.17,33.12,33.16,67800.0,22.3495,22.363,22.3293,22.3562,67800.0
2010-05-24 12:30:00,33.15,33.18,33.12,33.17,83000.0,22.3495,22.3697,22.3293,22.363,83000.0
2010-05-24 12:40:00,33.17,33.23,33.16,33.22,59200.0,22.363,22.4034,22.3562,22.3967,59200.0
2010-05-24 12:50:00,33.23,33.3,33.23,33.26,78600.0,22.4034,22.4506,22.4034,22.4237,78600.0
2010-05-24 13:00:00,33.24,33.28,33.24,33.26,61600.0,22.4102,22.4371,22.4102,22.4237,61600.0
2010-05-24 13:10:00,33.25,33.31,33.19,33.21,141100.0,22.4169,22.4574,22.3765,22.39,141100.0
2010-05-24 13:20:00,33.2,33.25,33.19,33.22,128700.0,22.3832,22.4169,22.3765,22.3967,128700.0
2010-05-24 13:30:00,33.22,33.22,33.16,33.17,90100.0,22.3967,22.3967,22.3562,22.363,90100.0
2010-05-24 13:40:00,33.17,33.19,33.11,33.13,83200.0,22.363,22.3765,22.3225,22.336,83200.0
2010-05-24 13:50:00,33.12,33.19,33.09,33.18,51200.0,22.3293,22.3765,22.3091,22.3697,51200.0
2010-05-24 14:00:00,33.19,33.21,33.12,33.18,62900.0,22.3765,22.39,22.3293,22.3697,62900.0
2010-05-24 14:10:00,33.18,33.2,33.17,33.17,63400.0,22.3697,22.3832,22.363,22.363,63400.0
2010-05-24 14:20:00,33.18,33.19,33.15,33.17,72100.0,22.3697,22.3765,22.3495,22.363,72100.0
2010-05-24 14:30:00,33.17,33.2,33.13,33.15,86600.0,22.363,22.3832,22.336,22.3495,86600.0
2010-05-24 14:40:00,33.15,33.16,33.07,33.1,79100.0,22.3495,22.3562,22.2956,22.3158,79100.0
2010-05-24 14:50:00,33.11,33.14,33.08,33.08,61000.0,22.3225,22.3428,22.3023,22.3023,61000.0
2010-05-24 15:00:00,33.07,33.1,33.01,33.01,54400.0,22.2956,22.3158,22.2551,22.2551,54400.0
2010-05-24 15:10:00,33.01,33.12,32.99,33.09,61000.0,22.2551,22.3293,22.2416,22.3091,61000.0
2010-05-24 15:20:00,33.1,33.11,33.05,33.06,71500.0,22.3158,22.3225,22.2821,22.2888,71500.0
2010-05-24 15:30:00,33.07,33.1,33.06,33.08,73300.0,22.2956,22.3158,22.2888,22.3023,73300.0
2010-05-24 15:40:00,33.08,33.11,32.98,32.99,126700.0,22.3023,22.3225,22.2349,22.2416,126700.0
2010-05-24 15:50:00,32.98,32.99,32.84,32.86,283000.0,22.2349,22.2416,22.1405,22.154,283000.0
2010-05-25 09:30:00,32.27,32.27,31.81,31.85,133800.0,21.7562,21.7562,21.4461,21.4731,133800.0
2010-05-25 09:40:00,31.86,32.12,31.77,32.12,67900.0,21.4798,21.6551,21.4191,21.6551,67900.0
2010-05-25 09:50:00,32.12,32.15,32.0,32.01,73000.0,21.6551,21.6753,21.5742,21.5809,73000.0
2010-05-25 10:00:00,32.02,32.26,32.01,32.15,162700.0,21.5877,21.7495,21.5809,21.6753,162700.0
2010-05-25 10:10:00,32.15,32.32,32.1,32.32,172500.0,21.6753,21.7899,21.6416,21.7899,172500.0
2010-05-25 10:20:00,32.33,32.4,32.26,32.3,151300.0,21.7967,21.8439,21.7495,21.7764,151300.0
2010-05-25 10:30:00,32.29,32.33,32.18,32.23,92500.0,21.7697,21.7967,21.6955,21.7292,92500.0
2010-05-25 10:40:00,32.23,32.23,32.04,32.08,193200.0,21.7292,21.7292,21.6011,21.6281,193200.0
2010-05-25 10:50:00,32.1,32.17,32.01,32.17,65600.0,21.6416,21.6888,21.5809,21.6888,65600.0
2010-05-25 11:00:00,32.17,32.36,32.17,32.32,93900.0,21.6888,21.8169,21.6888,21.7899,93900.0
2010-05-25 11:10:00,32.31,32.35,32.26,32.27,131000.0,21.7832,21.8101,21.7495,21.7562,131000.0
2010-05-25 11:20:00,32.26,32.4,32.23,32.36,126400.0,21.7495,21.8439,21.7292,21.8169,126400.0
2010-05-25 11:30:00,32.35,32.35,32.26,32.3,47200.0,21.8101,21.8101,21.7495,21.7764,47200.0
2010-05-25 11:40:00,32.29,32.35,32.21,32.24,58900.0,21.7697,21.8101,21.7158,21.736,58900.0
2010-05-25 11:50:00,32.24,32.38,32.23,32.36,49200.0,21.736,21.8304,21.7292,21.8169,49200.0
2010-05-25 12:00:00,32.36,32.4,32.27,32.27,58700.0,21.8169,21.8439,21.7562,21.7562,58700.0
2010-05-25 12:10:00,32.27,32.33,32.23,32.26,56200.0,21.7562,21.7967,21.7292,21.7495,56200.0
2010-05-25 12:20:00,32.26,32.33,32.24,32.24,50700.0,21.7495,21.7967,21.736,21.736,50700.0
2010-05-25 12:30:00,32.24,32.31,32.2,32.31,44000.0,21.736,21.7832,21.709,21.7832,44000.0
2010-05-25 12:40:00,32.32,32.32,32.2,32.3,40300.0,21.7899,21.7899,21.709,21.7764,40300.0
2010-05-25 12:50:00,32.3,32.37,32.29,32.3,38600.0,21.7764,21.8236,21.7697,21.7764,38600.0
2010-05-25 13:00:00,32.3,32.34,32.17,32.17,102400.0,21.7764,21.8034,21.6888,21.6888,102400.0
2010-05-25 13:10:00,32.16,32.16,32.07,32.11,75100.0,21.6821,21.6821,21.6214,21.6483,75100.0
2010-05-25 13:20:00,32.12,32.19,32.1,32.18,55300.0,21.6551,21.7023,21.6416,21.6955,55300.0
2010-05-25 13:30:00,32.18,32.18,32.08,32.14,45100.0,21.6955,21.6955,21.6281,21.6686,45100.0
2010-05-25 13:40:00,32.14,32.16,32.11,32.16,30900.0,21.6686,21.6821,21.6483,21.6821,30900.0
2010-05-25 13:50:00,32.16,32.21,32.12,32.15,45500.0,21.6821,21.7158,21.6551,21.6753,45500.0
2010-05-25 14:00:00,32.15,32.24,32.1,32.16,78400.0,21.6753,21.736,21.6416,21.6821,78400.0
2010-05-25 14:10:00,32.15,32.25,32.15,32.25,89900.0,21.6753,21.7427,21.6753,21.7427,89900.0
2010-05-25 14:20:00,32.25,32.29,32.21,32.26,98500.0,21.7427,21.7697,21.7158,21.7495,98500.0
2010-05-25 14:30:00,32.24,32.29,32.2,32.22,103600.0,21.736,21.7697,21.709,21.7225,103600.0
2010-05-25 14:40:00,32.21,32.37,32.19,32.35,141700.0,21.7158,21.8236,21.7023,21.8101,141700.0
2010-05-25 14:50:00,32.35,32.41,32.31,32.35,166100.0,21.8101,21.8506,21.7832,21.8101,166100.0
2010-05-25 15:00:00,32.36,32.51,32.33,32.48,202900.0,21.8169,21.918,21.7967,21.8978,202900.0
2010-05-25 15:10:00,32.5,32.5,32.39,32.46,195900.0,21.9113,21.9113,21.8371,21.8843,195900.0
2010-05-25 15:20:00,32.46,32.63,32.46,32.6,219900.0,21.8843,21.9989,21.8843,21.9787,219900.0
2010-05-25 15:30:00,32.6,32.73,32.58,32.65,251900.0,21.9787,22.0663,21.9652,22.0124,251900.0
2010-05-25 15:40:00,32.64,32.81,32.64,32.8,414400.0,22.0057,22.1203,22.0057,22.1135,414400.0
2010-05-25 15:50:00,32.78,32.83,32.68,32.83,336600.0,22.1001,22.1338,22.0326,22.1338,336600.0
2010-05-26 09:30:00,32.87,33.03,32.73,33.02,85600.0,22.1607,22.2686,22.0663,22.2619,85600.0
2010-05-26 09:40:00,33.02,33.07,32.99,33.01,96200.0,22.2619,22.2956,22.2416,22.2551,96200.0
2010-05-26 09:50:00,33.01,33.13,32.99,33.1,78100.0,22.2551,22.336,22.2416,22.3158,78100.0
2010-05-26 10:00:00,33.11,33.15,33.04,33.06,39800.0,22.3225,22.3495,22.2753,22.2888,39800.0
2010-05-26 10:10:00,33.06,33.15,33.03,33.14,39200.0,22.2888,22.3495,22.2686,22.3428,39200.0
2010-05-26 10:20:00,33.14,33.15,33.1,33.14,35200.0,22.3428,22.3495,22.3158,22.3428,35200.0
2010-05-26 10:30:00,33.13,33.35,33.13,33.33,52700.0,22.336,22.4843,22.336,22.4709,52700.0
2010-05-26 10:40:00,33.33,33.34,33.27,33.29,47700.0,22.4709,22.4776,22.4304,22.4439,47700.0
2010-05-26 10:50:00,33.28,33.37,33.28,33.37,45700.0,22.4371,22.4978,22.4371,22.4978,45700.0
2010-05-26 11:00:00,33.37,33.37,33.24,33.26,51300.0,22.4978,22.4978,22.4102,22.4237,51300.0
2010-05-26 11:10:00,33.26,33.35,33.26,33.34,35300.0,22.4237,22.4843,22.4237,22.4776,35300.0
2010-05-26 11:20:00,33.35,33.36,33.19,33.2,39100.0,22.4843,22.4911,22.3765,22.3832,39100.0
2010-05-26 11:30:00,33.2,33.29,33.18,33.27,92200.0,22.3832,22.4439,22.3697,22.4304,92200.0
2010-05-26 11:40:00,33.26,33.29,33.2,33.24,38900.0,22.4237,22.4439,22.3832,22.4102,38900.0
2010-05-26 11:50:00,33.24,33.25,33.18,33.2,32500.0,22.4102,22.4169,22.3697,22.3832,32500.0
2010-05-26 12:00:00,33.21,33.25,33.17,33.25,26700.0,22.39,22.4169,22.363,22.4169,26700.0
2010-05-26 12:10:00,33.25,33.32,33.25,33.31,44100.0,22.4169,22.4641,22.4169,22.4574,44100.0
2010-05-26 12:20:00,33.29,33.31,33.22,33.23,56400.0,22.4439,22.4574,22.3967,22.4034,56400.0
2010-05-26 12:30:00,33.23,33.27,33.21,33.26,29400.0,22.4034,22.4304,22.39,22.4237,29400.0
2010-05-26 12:40:00,33.25,33.26,33.13,33.23,36600.0,22.4169,22.4237,22.336,22.4034,36600.0
2010-05-26 12:50:00,33.23,33.27,33.2,33.26,36300.0,22.4034,22.4304,22.3832,22.4237,36300.0
2010-05-26 13:00:00,33.26,33.28,33.24,33.27,39300.0,22.4237,22.4371,22.4102,22.4304,39300.0
2010-05-26 13:10:00,33.26,33.28,33.23,33.25,53200.0,22.4237,22.4371,22.4034,22.4169,53200.0
2010-05-26 13:20:00,33.26,33.27,33.23,33.25,41500.0,22.4237,22.4304,22.4034,22.4169,41500.0
2010-05-26 13:30:00,33.25,33.3,33.24,33.3,41500.0,22.4169,22.4506,22.4102,22.4506,41500.0
2010-05-26 13:40:00,33.29,33.34,33.25,33.27,49000.0,22.4439,22.4776,22.4169,22.4304,49000.0
2010-05-26 13:50:00,33.26,33.29,33.23,33.24,55500.0,22.4237,22.4439,22.4034,22.4102,55500.0
2010-05-26 14:00:00,33.26,33.27,33.17,33.23,104300.0,22.4237,22.4304,22.363,22.4034,104300.0
2010-05-26 14:10:00,33.23,33.26,33.19,33.24,51300.0,22.4034,22.4237,22.3765,22.4102,51300.0
2010-05-26 14:20:00,33.25,33.26,33.16,33.22,77600.0,22.4169,22.4237,22.3562,22.3967,77600.0
2010-05-26 14:30:00,33.22,33.22,33.03,33.13,101100.0,22.3967,22.3967,22.2686,22.336,101100.0
2010-05-26 14:40:00,33.12,33.14,32.97,33.01,61400.0,22.3293,22.3428,22.2281,22.2551,61400.0
2010-05-26 14:50:00,33.0,33.05,32.97,33.04,40300.0,22.2484,22.2821,22.2281,22.2753,40300.0
2010-05-26 15:00:00,33.03,33.12,33.03,33.05,80400.0,22.2686,22.3293,22.2686,22.2821,80400.0
2010-05-26 15:10:00,33.05,33.09,32.97,32.97,88200.0,22.2821,22.3091,22.2281,22.2281,88200.0
2010-05-26 15:20:00,33.0,33.03,32.69,32.76,139200.0,22.2484,22.2686,22.0394,22.0866,139200.0
2010-05-26 15:30:00,32.75,32.84,32.69,32.83,149800.0,22.0798,22.1405,22.0394,22.1338,149800.0
2010-05-26 15:40:00,32.84,32.95,32.79,32.83,213300.0,22.1405,22.2147,22.1068,22.1338,213300.0
2010-05-26 15:50:00,32.82,32.86,32.76,32.79,211600.0,22.127,22.154,22.0866,22.1068,211600.0
2010-05-27 09:30:00,33.32,33.4,33.13,33.16,45300.0,22.4641,22.5181,22.336,22.3562,45300.0
2010-05-27 09:40:00,33.17,33.29,33.14,33.21,51900.0,22.363,22.4439,22.3428,22.39,51900.0
2010-05-27 09:50:00,33.2,33.26,33.14,33.19,35800.0,22.3832,22.4237,22.3428,22.3765,35800.0
2010-05-27 10:00:00,33.19,33.19,33.07,33.15,34700.0,22.3765,22.3765,22.2956,22.3495,34700.0
2010-05-27 10:10:00,33.16,33.22,33.13,33.19,39000.0,22.3562,22.3967,22.336,22.3765,39000.0
2010-05-27 10:20:00,33.18,33.32,33.18,33.32,40300.0,22.3697,22.4641,22.3697,22.4641,40300.0
2010-05-27 10:30:00,33.32,33.39,33.24,33.24,38400.0,22.4641,22.5113,22.4102,22.4102,38400.0
2010-05-27 10:40:00,33.25,33.31,33.24,33.3,18200.0,22.4169,22.4574,22.4102,22.4506,18200.0
2010-05-27 10:50:00,33.3,33.33,33.29,33.31,15500.0,22.4506,22.4709,22.4439,22.4574,15500.0
2010-05-27 11:00:00,33.3,33.35,33.29,33.31,36200.0,22.4506,22.4843,22.4439,22.4574,36200.0
2010-05-27 11:10:00,33.32,33.33,33.18,33.25,39600.0,22.4641,22.4709,22.3697,22.4169,39600.0
2010-05-27 11:20:00,33.26,33.38,33.26,33.36,35000.0,22.4237,22.5046,22.4237,22.4911,35000.0
2010-05-27 11:30:00,33.37,33.38,33.26,33.26,18900.0,22.4978,22.5046,22.4237,22.4237,18900.0
2010-05-27 11:40:00,33.25,33.32,33.22,33.31,22600.0,22.4169,22.4641,22.3967,22.4574,22600.0
2010-05-27 11:50:00,33.32,33.42,33.32,33.42,35700.0,22.4641,22.5315,22.4641,22.5315,35700.0
2010-05-27 12:00:00,33.41,33.42,33.38,33.42,20400.0,22.5248,22.5315,22.5046,22.5315,20400.0
2010-05-27 12:10:00,33.43,33.43,33.39,33.41,31400.0,22.5383,22.5383,22.5113,22.5248,31400.0
2010-05-27 12:20:00,33.41,33.43,33.36,33.42,34800.0,22.5248,22.5383,22.4911,22.5315,34800.0
2010-05-27 12:30:00,33.42,33.43,33.35,33.35,16800.0,22.5315,22.5383,22.4843,22.4843,16800.0
2010-05-27 12:40:00,33.35,33.36,33.33,33.35,8900.0,22.4843,22.4911,22.4709,22.4843,8900.0
2010-05-27 12:50:00,33.35,33.38,33.32,33.37,18900.0,22.4843,22.5046,22.4641,22.4978,18900.0
2010-05-27 13:00:00,33.38,33.38,33.24,33.28,73000.0,22.5046,22.5046,22.4102,22.4371,73000.0
2010-05-27 13:10:00,33.28,33.36,33.28,33.36,39400.0,22.4371,22.4911,22.4371,22.4911,39400.0
2010-05-27 13:20:00,33.35,33.43,33.35,33.42,27100.0,22.4843,22.5383,22.4843,22.5315,27100.0
2010-05-27 13:30:00,33.42,33.45,33.38,33.42,65300.0,22.5315,22.5518,22.5046,22.5315,65300.0
2010-05-27 13:40:00,33.42,33.42,33.34,33.38,42200.0,22.5315,22.5315,22.4776,22.5046,42200.0
2010-05-27 13:50:00,33.38,33.41,33.36,33.4,39900.0,22.5046,22.5248,22.4911,22.5181,39900.0
2010-05-27 14:00:00,33.4,33.49,33.4,33.47,34900.0,22.5181,22.5787,22.5181,22.5652,34900.0
2010-05-27 14:10:00,33.48,33.51,33.47,33.5,41700.0,22.572,22.5922,22.5652,22.5855,41700.0
2010-05-27 14:20:00,33.5,33.51,33.47,33.49,66100.0,22.5855,22.5922,22.5652,22.5787,66100.0
2010-05-27 14:30:00,33.5,33.5,33.45,33.5,29700.0,22.5855,22.5855,22.5518,22.5855,29700.0
2010-05-27 14:40:00,33.5,33.5,33.46,33.49,109700.0,22.5855,22.5855,22.5585,22.5787,109700.0
2010-05-27 14:50:00,33.5,33.5,33.46,33.49,17800.0,22.5855,22.5855,22.5585,22.5787,17800.0
2010-05-27 15:00:00,33.49,33.51,33.46,33.48,44100.0,22.5787,22.5922,22.5585,22.572,44100.0
2010-05-27 15:10:00,33.48,33.53,33.46,33.52,143500.0,22.572,22.6057,22.5585,22.599,143500.0
2010-05-27 15:20:00,33.52,33.52,33.42,33.44,42600.0,22.599,22.599,22.5315,22.545,42600.0
2010-05-27 15:30:00,33.44,33.5,33.44,33.5,116500.0,22.545,22.5855,22.545,22.5855,116500.0
2010-05-27 15:40:00,33.5,33.53,33.48,33.5,236400.0,22.5855,22.6057,22.572,22.5855,236400.0
2010-05-27 15:50:00,33.5,33.66,33.49,33.65,348300.0,22.5855,22.6933,22.5787,22.6866,348300.0
2010-05-28 09:30:00,33.62,33.79,33.61,33.75,42900.0,22.6664,22.781,22.6596,22.754,42900.0
2010-05-28 09:40:00,33.73,33.81,33.62,33.8,59500.0,22.7405,22.7945,22.6664,22.7877,59500.0
2010-05-28 09:50:00,33.81,33.83,33.7,33.8,57000.0,22.7945,22.808,22.7203,22.7877,57000.0
2010-05-28 10:00:00,33.8,33.89,33.75,33.86,48500.0,22.7877,22.8484,22.754,22.8282,48500.0
2010-05-28 10:10:00,33.86,33.89,33.83,33.89,69300.0,22.8282,22.8484,22.808,22.8484,69300.0
2010-05-28 10:20:00,33.9,33.93,33.82,33.89,66400.0,22.8551,22.8754,22.8012,22.8484,66400.0
2010-05-28 10:30:00,33.88,33.98,33.87,33.94,51300.0,22.8417,22.9091,22.8349,22.8821,51300.0
2010-05-28 10:40:00,33.95,33.95,33.8,33.81,67100.0,22.8889,22.8889,22.7877,22.7945,67100.0
2010-05-28 10:50:00,33.81,33.92,33.81,33.92,76000.0,22.7945,22.8686,22.7945,22.8686,76000.0
2010-05-28 11:00:00,33.93,34.0,33.92,33.99,115100.0,22.8754,22.9226,22.8686,22.9158,115100.0
2010-05-28 11:10:00,33.99,34.02,33.87,33.95,55300.0,22.9158,22.9361,22.8349,22.8889,55300.0
2010-05-28 11:20:00,33.95,34.04,33.94,34.04,61700.0,22.8889,22.9495,22.8821,22.9495,61700.0
2010-05-28 11:30:00,34.03,34.09,33.96,34.09,60400.0,22.9428,22.9832,22.8956,22.9832,60400.0
2010-05-28 11:40:00,34.08,34.24,34.07,34.23,83800.0,22.9765,23.0844,22.9698,23.0776,83800.0
2010-05-28 11:50:00,34.24,34.26,34.23,34.25,81900.0,23.0844,23.0979,23.0776,23.0911,81900.0
2010-05-28 12:00:00,34.25,34.32,34.22,34.31,73100.0,23.0911,23.1383,23.0709,23.1316,73100.0
2010-05-28 12:10:00,34.32,34.36,34.26,34.35,80800.0,23.1383,23.1653,23.0979,23.1585,80800.0
2010-05-28 12:20:00,34.35,34.45,34.35,34.45,86100.0,23.1585,23.226,23.1585,23.226,86100.0
2010-05-28 12:30:00,34.44,34.45,34.15,34.16,173100.0,23.2192,23.226,23.0237,23.0304,173100.0
2010-05-28 12:40:00,34.17,34.22,34.04,34.14,210000.0,23.0372,23.0709,22.9495,23.017,210000.0
2010-05-28 12:50:00,34.15,34.23,34.11,34.21,99500.0,23.0237,23.0776,22.9967,23.0641,99500.0
2010-05-28 13:00:00,34.21,34.28,34.18,34.19,60700.0,23.0641,23.1113,23.0439,23.0507,60700.0
2010-05-28 13:10:00,34.18,34.37,34.18,34.36,97300.0,23.0439,23.172,23.0439,23.1653,97300.0
2010-05-28 13:20:00,34.35,34.37,34.31,34.35,65700.0,23.1585,23.172,23.1316,23.1585,65700.0
2010-05-28 13:30:00,34.35,34.38,34.3,34.33,62400.0,23.1585,23.1788,23.1248,23.1451,62400.0
2010-05-28 13:40:00,34.33,34.34,34.19,34.23,59100.0,23.1451,23.1518,23.0507,23.0776,59100.0
2010-05-28 13:50:00,34.23,34.33,34.22,34.29,134000.0,23.0776,23.1451,23.0709,23.1181,134000.0
2010-05-28 14:00:00,34.28,34.3,34.15,34.22,124600.0,23.1113,23.1248,23.0237,23.0709,124600.0
2010-05-28 14:10:00,34.22,34.27,34.18,34.27,62300.0,23.0709,23.1046,23.0439,23.1046,62300.0
2010-05-28 14:20:00,34.27,34.3,34.22,34.3,49500.0,23.1046,23.1248,23.0709,23.1248,49500.0
2010-05-28 14:30:00,34.3,34.34,34.24,34.34,52500.0,23.1248,23.1518,23.0844,23.1518,52500.0
2010-05-28 14:40:00,34.34,34.44,34.33,34.42,81600.0,23.1518,23.2192,23.1451,23.2057,81600.0
2010-05-28 14:50:00,34.42,34.48,34.39,34.47,182000.0,23.2057,23.2462,23.1855,23.2394,182000.0
2010-05-28 15:00:00,34.47,34.51,34.44,34.45,97500.0,23.2394,23.2664,23.2192,23.226,97500.0
2010-05-28 15:10:00,34.44,34.63,34.44,34.63,220100.0,23.2192,23.3473,23.2192,23.3473,220100.0
2010-05-28 15:20:00,34.62,34.73,34.62,34.72,252500.0,23.3406,23.4147,23.3406,23.408,252500.0
2010-05-28 15:30:00,34.72,34.77,34.68,34.69,238100.0,23.408,23.4417,23.381,23.3878,238100.0
2010-05-28 15:40:00,34.69,34.78,34.55,34.68,526600.0,23.3878,23.4484,23.2934,23.381,526600.0
2010-05-28 15:50:00,34.67,34.71,34.48,34.48,586500.0,23.3743,23.4012,23.2462,23.2462,586500.0
2010-06-01 09:30:00,34.21,34.22,33.8,33.9,194100.0,23.0641,23.0709,22.7877,22.8551,194100.0
2010-06-01 09:40:00,33.92,34.19,33.83,34.08,167100.0,22.8686,23.0507,22.808,22.9765,167100.0
2010-06-01 09:50:00,34.11,34.14,33.98,34.06,95300.0,22.9967,23.017,22.9091,22.963,95300.0
2010-06-01 10:00:00,34.06,34.3,34.06,34.25,117900.0,22.963,23.1248,22.963,23.0911,117900.0
2010-06-01 10:10:00,34.26,34.33,34.2,34.33,86400.0,23.0979,23.1451,23.0574,23.1451,86400.0
2010-06-01 10:20:00,34.33,34.57,34.33,34.53,149700.0,23.1451,23.3069,23.1451,23.2799,149700.0
2010-06-01 10:30:00,34.53,34.65,34.51,34.53,140800.0,23.2799,23.3608,23.2664,23.2799,140800.0
2010-06-01 10:40:00,34.53,34.56,34.49,34.55,79100.0,23.2799,23.3001,23.2529,23.2934,79100.0
2010-06-01 10:50:00,34.56,34.58,34.5,34.51,93700.0,23.3001,23.3136,23.2597,23.2664,93700.0
2010-06-01 11:00:00,34.51,34.52,34.41,34.44,86600.0,23.2664,23.2731,23.199,23.2192,86600.0
2010-06-01 11:10:00,34.44,34.54,34.44,34.49,71400.0,23.2192,23.2866,23.2192,23.2529,71400.0
2010-06-01 11:20:00,34.47,34.6,34.46,34.55,58600.0,23.2394,23.3271,23.2327,23.2934,58600.0
2010-06-01 11:30:00,34.55,34.57,34.5,34.54,46900.0,23.2934,23.3069,23.2597,23.2866,46900.0
2010-06-01 11:40:00,34.54,34.54,34.36,34.37,50900.0,23.2866,23.2866,23.1653,23.172,50900.0
2010-06-01 11:50:00,34.38,34.41,34.32,34.33,62900.0,23.1788,23.199,23.1383,23.1451,62900.0
2010-06-01 12:00:00,34.33,34.42,34.31,34.38,54500.0,23.1451,23.2057,23.1316,23.1788,54500.0
2010-06-01 12:10:00,34.37,34.48,34.35,34.46,49900.0,23.172,23.2462,23.1585,23.2327,49900.0
2010-06-01 12:20:00,34.46,34.47,34.4,34.44,40700.0,23.2327,23.2394,23.1922,23.2192,40700.0
2010-06-01 12:30:00,34.44,34.45,34.38,34.41,58000.0,23.2192,23.226,23.1788,23.199,58000.0
2010-06-01 12:40:00,34.41,34.42,34.33,34.35,46400.0,23.199,23.2057,23.1451,23.1585,46400.0
2010-06-01 12:50:00,34.35,34.36,34.22,34.23,49000.0,23.1585,23.1653,23.0709,23.0776,49000.0
2010-06-01 13:00:00,34.23,34.31,34.2,34.27,72500.0,23.0776,23.1316,23.0574,23.1046,72500.0
2010-06-01 13:10:00,34.28,34.43,34.28,34.42,68900.0,23.1113,23.2125,23.1113,23.2057,68900.0
2010-06-01 13:20:00,34.42,34.44,34.4,34.43,54200.0,23.2057,23.2192,23.1922,23.2125,54200.0
2010-06-01 13:30:00,34.44,34.47,34.41,34.46,77000.0,23.2192,23.2394,23.199,23.2327,77000.0
2010-06-01 13:40:00,34.46,34.5,34.42,34.49,48600.0,23.2327,23.2597,23.2057,23.2529,48600.0
2010-06-01 13:50:00,34.48,34.48,34.36,34.38,59600.0,23.2462,23.2462,23.1653,23.1788,59600.0
2010-06-01 14:00:00,34.37,34.37,34.23,34.28,127200.0,23.172,23.172,23.0776,23.1113,127200.0
2010-06-01 14:10:00,34.28,34.42,34.28,34.41,122100.0,23.1113,23.2057,23.1113,23.199,122100.0
2010-06-01 14:20:00,34.4,34.45,34.37,34.41,89100.0,23.1922,23.226,23.172,23.199,89100.0
2010-06-01 14:30:00,34.41,34.46,34.37,34.38,61800.0,23.199,23.2327,23.172,23.1788,61800.0
2010-06-01 14:40:00,34.37,34.52,34.37,34.44,100100.0,23.172,23.2731,23.172,23.2192,100100.0
2010-06-01 14:50:00,34.44,34.45,34.32,34.4,91900.0,23.2192,23.226,23.1383,23.1922,91900.0
2010-06-01 15:00:00,34.4,34.43,34.36,34.38,120600.0,23.1922,23.2125,23.1653,23.1788,120600.0
2010-06-01 15:10:00,34.38,34.44,34.35,34.37,128300.0,23.1788,23.2192,23.1585,23.172,128300.0
2010-06-01 15:20:00,34.37,34.39,34.25,34.3,202100.0,23.172,23.1855,23.0911,23.1248,202100.0
2010-06-01 15:30:00,34.3,34.35,34.25,34.33,167900.0,23.1248,23.1585,23.0911,23.1451,167900.0
2010-06-01 15:40:00,34.32,34.33,34.06,34.07,287400.0,23.1383,23.1451,22.963,22.9698,287400.0
2010-06-01 15:50:00,34.07,34.07,33.91,33.93,382100.0,22.9698,22.9698,22.8619,22.8754,382100.0
2010-06-02 09:30:00,33.99,34.12,33.9,34.1,128500.0,22.9158,23.0035,22.8551,22.99,128500.0
2010-06-02 09:40:00,34.09,34.17,34.08,34.17,158300.0,22.9832,23.0372,22.9765,23.0372,158300.0
2010-06-02 09:50:00,34.17,34.19,34.09,34.17,104400.0,23.0372,23.0507,22.9832,23.0372,104400.0
2010-06-02 10:00:00,34.17,34.33,34.11,34.32,151300.0,23.0372,23.1451,22.9967,23.1383,151300.0
2010-06-02 10:10:00,34.34,34.44,34.32,34.43,178100.0,23.1518,23.2192,23.1383,23.2125,178100.0
2010-06-02 10:20:00,34.44,34.52,34.4,34.47,127200.0,23.2192,23.2731,23.1922,23.2394,127200.0
2010-06-02 10:30:00,34.48,34.56,34.47,34.52,127800.0,23.2462,23.3001,23.2394,23.2731,127800.0
2010-06-02 10:40:00,34.51,34.54,34.42,34.48,62300.0,23.2664,23.2866,23.2057,23.2462,62300.0
2010-06-02 10:50:00,34.48,34.56,34.45,34.54,59600.0,23.2462,23.3001,23.226,23.2866,59600.0
2010-06-02 11:00:00,34.54,34.55,34.46,34.51,89200.0,23.2866,23.2934,23.2327,23.2664,89200.0
2010-06-02 11:10:00,34.51,34.53,34.45,34.5,162600.0,23.2664,23.2799,23.226,23.2597,162600.0
2010-06-02 11:20:00,34.51,34.58,34.49,34.51,236200.0,23.2664,23.3136,23.2529,23.2664,236200.0
2010-06-02 11:30:00,34.51,34.53,34.46,34.48,97200.0,23.2664,23.2799,23.2327,23.2462,97200.0
2010-06-02 11:40:00,34.48,34.52,34.47,34.51,133100.0,23.2462,23.2731,23.2394,23.2664,133100.0
2010-06-02 11:50:00,34.51,34.71,34.5,34.7,215100.0,23.2664,23.4012,23.2597,23.3945,215100.0
2010-06-02 12:00:00,34.7,34.77,34.69,34.7,73700.0,23.3945,23.4417,23.3878,23.3945,73700.0
2010-06-02 12:10:00,34.7,34.7,34.66,34.66,40600.0,23.3945,23.3945,23.3675,23.3675,40600.0
2010-06-02 12:20:00,34.66,34.67,34.57,34.57,80200.0,23.3675,23.3743,23.3069,23.3069,80200.0
2010-06-02 12:30:00,34.58,34.58,34.5,34.5,44200.0,23.3136,23.3136,23.2597,23.2597,44200.0
2010-06-02 12:40:00,34.5,34.61,34.49,34.6,59400.0,23.2597,23.3338,23.2529,23.3271,59400.0
2010-06-02 12:50:00,34.6,34.62,34.52,34.54,44000.0,23.3271,23.3406,23.2731,23.2866,44000.0
2010-06-02 13:00:00,34.54,34.66,34.53,34.65,73400.0,23.2866,23.3675,23.2799,23.3608,73400.0
2010-06-02 13:10:00,34.66,34.73,34.66,34.7,110700.0,23.3675,23.4147,23.3675,23.3945,110700.0
2010-06-02 13:20:00,34.71,34.75,34.63,34.66,102900.0,23.4012,23.4282,23.3473,23.3675,102900.0
2010-06-02 13:30:00,34.65,34.71,34.64,34.7,58400.0,23.3608,23.4012,23.3541,23.3945,58400.0
2010-06-02 13:40:00,34.69,34.75,34.69,34.73,65000.0,23.3878,23.4282,23.3878,23.4147,65000.0
2010-06-02 13:50:00,34.73,34.74,34.71,34.72,52600.0,23.4147,23.4215,23.4012,23.408,52600.0
2010-06-02 14:00:00,34.71,34.74,34.71,34.73,74900.0,23.4012,23.4215,23.4012,23.4147,74900.0
2010-06-02 14:10:00,34.73,34.74,34.65,34.65,78900.0,23.4147,23.4215,23.3608,23.3608,78900.0
2010-06-02 14:20:00,34.65,34.67,34.56,34.6,243500.0,23.3608,23.3743,23.3001,23.3271,243500.0
2010-06-02 14:30:00,34.59,34.65,34.59,34.61,67700.0,23.3203,23.3608,23.3203,23.3338,67700.0
2010-06-02 14:40:00,34.61,34.75,34.61,34.75,99900.0,23.3338,23.4282,23.3338,23.4282,99900.0
2010-06-02 14:50:00,34.75,34.92,34.74,34.92,169500.0,23.4282,23.5428,23.4215,23.5428,169500.0
2010-06-02 15:00:00,34.92,34.97,34.89,34.89,169200.0,23.5428,23.5765,23.5226,23.5226,169200.0
2010-06-02 15:10:00,34.89,34.94,34.85,34.86,119000.0,23.5226,23.5563,23.4956,23.5024,119000.0
2010-06-02 15:20:00,34.87,34.96,34.86,34.96,138500.0,23.5091,23.5698,23.5024,23.5698,138500.0
2010-06-02 15:30:00,34.96,34.97,34.87,34.96,264000.0,23.5698,23.5765,23.5091,23.5698,264000.0
2010-06-02 15:40:00,34.96,35.0,34.83,34.87,368900.0,23.5698,23.5968,23.4821,23.5091,368900.0
2010-06-02 15:50:00,34.87,35.02,34.87,35.0,409800.0,23.5091,23.6102,23.5091,23.5968,409800.0
2010-06-03 09:30:00,35.03,35.35,35.02,35.28,75600.0,23.617,23.8327,23.6102,23.7855,75600.0
2010-06-03 09:40:00,35.31,35.61,35.3,35.57,114200.0,23.8058,24.008,23.799,23.9811,114200.0
2010-06-03 09:50:00,35.56,35.86,35.54,35.86,173600.0,23.9743,24.1766,23.9608,24.1766,173600.0
2010-06-03 10:00:00,35.85,35.9,35.74,35.85,200900.0,24.1698,24.2035,24.0957,24.1698,200900.0
2010-06-03 10:10:00,35.85,35.91,35.64,35.64,168600.0,24.1698,24.2103,24.0282,24.0282,168600.0
2010-06-03 10:20:00,35.64,35.79,35.61,35.69,223700.0,24.0282,24.1294,24.008,24.062,223700.0
2010-06-03 10:30:00,35.68,35.69,35.58,35.62,113000.0,24.0552,24.062,23.9878,24.0148,113000.0
2010-06-03 10:40:00,35.63,35.75,35.6,35.72,127400.0,24.0215,24.1024,24.0013,24.0822,127400.0
2010-06-03 10:50:00,35.74,35.74,35.67,35.69,44700.0,24.0957,24.0957,24.0485,24.062,44700.0
2010-06-03 11:00:00,35.7,35.7,35.6,35.63,60500.0,24.0687,24.0687,24.0013,24.0215,60500.0
2010-06-03 11:10:00,35.63,35.63,35.54,35.61,57900.0,24.0215,24.0215,23.9608,24.008,57900.0
2010-06-03 11:20:00,35.61,35.65,35.58,35.61,51600.0,24.008,24.035,23.9878,24.008,51600.0
2010-06-03 11:30:00,35.61,35.7,35.6,35.65,47200.0,24.008,24.0687,24.0013,24.035,47200.0
2010-06-03 11:40:00,35.65,35.66,35.6,35.64,55100.0,24.035,24.0417,24.0013,24.0282,55100.0
2010-06-03 11:50:00,35.64,35.65,35.59,35.59,34400.0,24.0282,24.035,23.9945,23.9945,34400.0
2010-06-03 12:00:00,35.6,35.62,35.51,35.55,36000.0,24.0013,24.0148,23.9406,23.9676,36000.0
2010-06-03 12:10:00,35.55,35.59,35.5,35.53,28900.0,23.9676,23.9945,23.9339,23.9541,28900.0
2010-06-03 12:20:00,35.53,35.53,35.4,35.47,39600.0,23.9541,23.9541,23.8664,23.9136,39600.0
2010-06-03 12:30:00,35.47,35.47,35.38,35.47,75200.0,23.9136,23.9136,23.853,23.9136,75200.0
2010-06-03 12:40:00,35.48,35.51,35.45,35.48,28300.0,23.9204,23.9406,23.9001,23.9204,28300.0
2010-06-03 12:50:00,35.47,35.55,35.44,35.54,36200.0,23.9136,23.9676,23.8934,23.9608,36200.0
2010-06-03 13:00:00,35.55,35.58,35.52,35.55,43800.0,23.9676,23.9878,23.9473,23.9676,43800.0
2010-06-03 13:10:00,35.55,35.56,35.49,35.49,23400.0,23.9676,23.9743,23.9271,23.9271,23400.0
2010-06-03 13:20:00,35.49,35.51,35.43,35.46,24200.0,23.9271,23.9406,23.8867,23.9069,24200.0
2010-06-03 13:30:00,35.46,35.49,35.42,35.48,43400.0,23.9069,23.9271,23.8799,23.9204,43400.0
2010-06-03 13:40:00,35.48,35.53,35.48,35.49,36700.0,23.9204,23.9541,23.9204,23.9271,36700.0
2010-06-03 13:50:00,35.49,35.52,35.45,35.46,33800.0,23.9271,23.9473,23.9001,23.9069,33800.0
2010-06-03 14:00:00,35.46,35.49,35.44,35.49,39700.0,23.9069,23.9271,23.8934,23.9271,39700.0
2010-06-03 14:10:00,35.48,35.57,35.48,35.54,45600.0,23.9204,23.9811,23.9204,23.9608,45600.0
2010-06-03 14:20:00,35.54,35.56,35.47,35.47,57400.0,23.9608,23.9743,23.9136,23.9136,57400.0
2010-06-03 14:30:00,35.47,35.61,35.47,35.6,82500.0,23.9136,24.008,23.9136,24.0013,82500.0
2010-06-03 14:40:00,35.59,35.66,35.59,35.63,104900.0,23.9945,24.0417,23.9945,24.0215,104900.0
2010-06-03 14:50:00,35.63,35.65,35.6,35.63,83900.0,24.0215,24.035,24.0013,24.0215,83900.0
2010-06-03 15:00:00,35.63,35.7,35.62,35.67,95900.0,24.0215,24.0687,24.0148,24.0485,95900.0
2010-06-03 15:10:00,35.67,35.68,35.62,35.63,92000.0,24.0485,24.0552,24.0148,24.0215,92000.0
2010-06-03 15:20:00,35.63,35.71,35.61,35.71,123700.0,24.0215,24.0754,24.008,24.0754,123700.0
2010-06-03 15:30:00,35.71,35.72,35.62,35.66,121000.0,24.0754,24.0822,24.0148,24.0417,121000.0
2010-06-03 15:40:00,35.66,35.7,35.63,35.63,192500.0,24.0417,24.0687,24.0215,24.0215,192500.0
2010-06-03 15:50:00,35.63,35.72,35.61,35.69,285500.0,24.0215,24.0822,24.008,24.062,285500.0
2010-06-04 09:30:00,34.97,35.04,34.64,34.95,111000.0,23.5765,23.6237,23.3541,23.5631,111000.0
2010-06-04 09:40:00,34.97,35.03,34.8,34.84,104300.0,23.5765,23.617,23.4619,23.4889,104300.0
2010-06-04 09:50:00,34.85,35.09,34.84,35.07,171400.0,23.4956,23.6574,23.4889,23.644,171400.0
2010-06-04 10:00:00,35.07,35.12,34.95,35.04,197800.0,23.644,23.6777,23.5631,23.6237,197800.0
2010-06-04 10:10:00,35.05,35.11,34.98,35.11,105100.0,23.6305,23.6709,23.5833,23.6709,105100.0
2010-06-04 10:20:00,35.11,35.27,35.06,35.21,152100.0,23.6709,23.7788,23.6372,23.7383,152100.0
2010-06-04 10:30:00,35.2,35.28,35.17,35.2,104700.0,23.7316,23.7855,23.7114,23.7316,104700.0
2010-06-04 10:40:00,35.2,35.28,35.19,35.23,91100.0,23.7316,23.7855,23.7249,23.7518,91100.0
2010-06-04 10:50:00,35.24,35.24,35.13,35.15,80100.0,23.7586,23.7586,23.6844,23.6979,80100.0
2010-06-04 11:00:00,35.14,35.2,35.12,35.17,40700.0,23.6911,23.7316,23.6777,23.7114,40700.0
2010-06-04 11:10:00,35.16,35.17,35.0,35.0,90900.0,23.7046,23.7114,23.5968,23.5968,90900.0
2010-06-04 11:20:00,34.99,35.0,34.88,34.88,63800.0,23.59,23.5968,23.5159,23.5159,63800.0
2010-06-04 11:30:00,34.88,34.98,34.86,34.94,71600.0,23.5159,23.5833,23.5024,23.5563,71600.0
2010-06-04 11:40:00,34.94,34.99,34.89,34.93,78500.0,23.5563,23.59,23.5226,23.5496,78500.0
2010-06-04 11:50:00,34.94,34.94,34.85,34.85,75600.0,23.5563,23.5563,23.4956,23.4956,75600.0
2010-06-04 12:00:00,34.84,34.85,34.65,34.73,70700.0,23.4889,23.4956,23.3608,23.4147,70700.0
2010-06-04 12:10:00,34.73,34.83,34.73,34.75,51600.0,23.4147,23.4821,23.4147,23.4282,51600.0
2010-06-04 12:20:00,34.75,34.82,34.75,34.77,31300.0,23.4282,23.4754,23.4282,23.4417,31300.0
2010-06-04 12:30:00,34.77,34.81,34.74,34.74,52500.0,23.4417,23.4687,23.4215,23.4215,52500.0
2010-06-04 12:40:00,34.75,34.79,34.74,34.79,45900.0,23.4282,23.4552,23.4215,23.4552,45900.0
2010-06-04 12:50:00,34.79,34.85,34.79,34.85,26800.0,23.4552,23.4956,23.4552,23.4956,26800.0
2010-06-04 13:00:00,34.85,34.86,34.74,34.82,45900.0,23.4956,23.5024,23.4215,23.4754,45900.0
2010-06-04 13:10:00,34.82,34.82,34.65,34.68,47900.0,23.4754,23.4754,23.3608,23.381,47900.0
2010-06-04 13:20:00,34.68,34.71,34.58,34.67,85300.0,23.381,23.4012,23.3136,23.3743,85300.0
2010-06-04 13:30:00,34.66,34.68,34.58,34.58,74100.0,23.3675,23.381,23.3136,23.3136,74100.0
2010-06-04 13:40:00,34.58,34.62,34.55,34.58,51900.0,23.3136,23.3406,23.2934,23.3136,51900.0
2010-06-04 13:50:00,34.58,34.6,34.49,34.55,148300.0,23.3136,23.3271,23.2529,23.2934,148300.0
2010-06-04 14:00:00,34.55,34.63,34.47,34.48,85000.0,23.2934,23.3473,23.2394,23.2462,85000.0
2010-06-04 14:10:00,34.49,34.55,34.47,34.48,81900.0,23.2529,23.2934,23.2394,23.2462,81900.0
2010-06-04 14:20:00,34.49,34.56,34.44,34.49,100300.0,23.2529,23.3001,23.2192,23.2529,100300.0
2010-06-04 14:30:00,34.49,34.56,34.43,34.47,79300.0,23.2529,23.3001,23.2125,23.2394,79300.0
2010-06-04 14:40:00,34.46,34.47,34.3,34.31,88800.0,23.2327,23.2394,23.1248,23.1316,88800.0
2010-06-04 14:50:00,34.31,34.34,34.2,34.22,133200.0,23.1316,23.1518,23.0574,23.0709,133200.0
2010-06-04 15:00:00,34.22,34.39,34.22,34.38,114300.0,23.0709,23.1855,23.0709,23.1788,114300.0
2010-06-04 15:10:00,34.38,34.45,34.3,34.34,139200.0,23.1788,23.226,23.1248,23.1518,139200.0
2010-06-04 15:20:00,34.35,34.38,34.27,34.29,155600.0,23.1585,23.1788,23.1046,23.1181,155600.0
2010-06-04 15:30:00,34.29,34.4,34.29,34.36,200900.0,23.1181,23.1922,23.1181,23.1653,200900.0
2010-06-04 15:40:00,34.36,34.38,34.19,34.31,328900.0,23.1653,23.1788,23.0507,23.1316,328900.0
2010-06-04 15:50:00,34.3,34.32,34.16,34.24,428400.0,23.1248,23.1383,23.0304,23.0844,428400.0
2010-06-07 09:30:00,34.31,34.54,34.21,34.28,105700.0,23.1316,23.2866,23.0641,23.1113,105700.0
2010-06-07 09:40:00,34.3,34.3,34.09,34.2,142800.0,23.1248,23.1248,22.9832,23.0574,142800.0
2010-06-07 09:50:00,34.2,34.22,34.14,34.18,78200.0,23.0574,23.0709,23.017,23.0439,78200.0
2010-06-07 10:00:00,34.17,34.21,34.12,34.19,84900.0,23.0372,23.0641,23.0035,23.0507,84900.0
2010-06-07 10:10:00,34.19,34.25,34.17,34.21,112800.0,23.0507,23.0911,23.0372,23.0641,112800.0
2010-06-07 10:20:00,34.21,34.28,34.14,34.14,99600.0,23.0641,23.1113,23.017,23.017,99600.0
2010-06-07 10:30:00,34.14,34.16,34.07,34.08,113900.0,23.017,23.0304,22.9698,22.9765,113900.0
2010-06-07 10:40:00,34.08,34.15,34.04,34.1,61200.0,22.9765,23.0237,22.9495,22.99,61200.0
2010-06-07 10:50:00,34.1,34.1,33.87,33.87,140200.0,22.99,22.99,22.8349,22.8349,140200.0
2010-06-07 11:00:00,33.88,33.96,33.87,33.94,74900.0,22.8417,22.8956,22.8349,22.8821,74900.0
2010-06-07 11:10:00,33.95,34.06,33.95,34.02,70100.0,22.8889,22.963,22.8889,22.9361,70100.0
2010-06-07 11:20:00,34.02,34.04,33.95,33.99,129200.0,22.9361,22.9495,22.8889,22.9158,129200.0
2010-06-07 11:30:00,34.0,34.17,33.98,34.16,162300.0,22.9226,23.0372,22.9091,23.0304,162300.0
2010-06-07 11:40:00,34.16,34.19,34.06,34.08,131100.0,23.0304,23.0507,22.963,22.9765,131100.0
2010-06-07 11:50:00,34.08,34.16,34.08,34.15,74600.0,22.9765,23.0304,22.9765,23.0237,74600.0
2010-06-07 12:00:00,34.15,34.24,34.11,34.15,349200.0,23.0237,23.0844,22.9967,23.0237,349200.0
2010-06-07 12:10:00,34.16,34.18,34.13,34.16,92700.0,23.0304,23.0439,23.0102,23.0304,92700.0
2010-06-07 12:20:00,34.16,34.17,34.11,34.11,49300.0,23.0304,23.0372,22.9967,22.9967,49300.0
2010-06-07 12:30:00,34.11,34.15,34.1,34.14,40700.0,22.9967,23.0237,22.99,23.017,40700.0
2010-06-07 12:40:00,34.14,34.15,34.09,34.11,58100.0,23.017,23.0237,22.9832,22.9967,58100.0
2010-06-07 12:50:00,34.11,34.15,34.11,34.14,82500.0,22.9967,23.0237,22.9967,23.017,82500.0
2010-06-07 13:00:00,34.14,34.16,34.1,34.15,95300.0,23.017,23.0304,22.99,23.0237,95300.0
2010-06-07 13:10:00,34.15,34.21,34.12,34.2,90400.0,23.0237,23.0641,23.0035,23.0574,90400.0
2010-06-07 13:20:00,34.2,34.21,34.18,34.19,145600.0,23.0574,23.0641,23.0439,23.0507,145600.0
2010-06-07 13:30:00,34.2,34.3,34.19,34.19,201200.0,23.0574,23.1248,23.0507,23.0507,201200.0
2010-06-07 13:40:00,34.19,34.19,34.09,34.1,61600.0,23.0507,23.0507,22.9832,22.99,61600.0
2010-06-07 13:50:00,34.11,34.15,34.09,34.11,45800.0,22.9967,23.0237,22.9832,22.9967,45800.0
2010-06-07 14:00:00,34.1,34.17,34.08,34.16,42300.0,22.99,23.0372,22.9765,23.0304,42300.0
2010-06-07 14:10:00,34.17,34.19,34.08,34.11,44500.0,23.0372,23.0507,22.9765,22.9967,44500.0
2010-06-07 14:20:00,34.11,34.15,34.06,34.14,61900.0,22.9967,23.0237,22.963,23.017,61900.0
2010-06-07 14:30:00,34.15,34.18,34.03,34.06,85900.0,23.0237,23.0439,22.9428,22.963,85900.0
2010-06-07 14:40:00,34.06,34.08,33.93,33.99,91400.0,22.963,22.9765,22.8754,22.9158,91400.0
2010-06-07 14:50:00,33.99,34.02,33.93,33.99,74000.0,22.9158,22.9361,22.8754,22.9158,74000.0
2010-06-07 15:00:00,34.0,34.17,34.0,34.14,81700.0,22.9226,23.0372,22.9226,23.017,81700.0
2010-06-07 15:10:00,34.13,34.14,34.02,34.05,124800.0,23.0102,23.017,22.9361,22.9563,124800.0
2010-06-07 15:20:00,34.05,34.05,33.93,33.93,172500.0,22.9563,22.9563,22.8754,22.8754,172500.0
2010-06-07 15:30:00,33.93,34.09,33.9,34.06,282800.0,22.8754,22.9832,22.8551,22.963,282800.0
2010-06-07 15:40:00,34.06,34.07,33.95,34.0,238500.0,22.963,22.9698,22.8889,22.9226,238500.0
2010-06-07 15:50:00,34.0,34.01,33.86,33.87,291500.0,22.9226,22.9293,22.8282,22.8349,291500.0
2010-06-08 09:30:00,33.78,34.06,33.67,34.03,65900.0,22.7742,22.963,22.7001,22.9428,65900.0
2010-06-08 09:40:00,34.03,34.07,33.94,33.96,156400.0,22.9428,22.9698,22.8821,22.8956,156400.0
2010-06-08 09:50:00,33.96,33.96,33.69,33.73,136600.0,22.8956,22.8956,22.7136,22.7405,136600.0
2010-06-08 10:00:00,33.72,33.89,33.72,33.84,102900.0,22.7338,22.8484,22.7338,22.8147,102900.0
2010-06-08 10:10:00,33.85,33.87,33.61,33.62,129800.0,22.8214,22.8349,22.6596,22.6664,129800.0
2010-06-08 10:20:00,33.62,33.72,33.55,33.72,113400.0,22.6664,22.7338,22.6192,22.7338,113400.0
2010-06-08 10:30:00,33.72,33.78,33.64,33.65,73600.0,22.7338,22.7742,22.6799,22.6866,73600.0
2010-06-08 10:40:00,33.65,33.66,33.53,33.66,94600.0,22.6866,22.6933,22.6057,22.6933,94600.0
2010-06-08 10:50:00,33.66,33.74,33.61,33.72,104800.0,22.6933,22.7473,22.6596,22.7338,104800.0
2010-06-08 11:00:00,33.73,33.75,33.59,33.65,97100.0,22.7405,22.754,22.6461,22.6866,97100.0
2010-06-08 11:10:00,33.65,33.71,33.54,33.69,83000.0,22.6866,22.7271,22.6124,22.7136,83000.0
2010-06-08 11:20:00,33.7,33.88,33.7,33.78,140700.0,22.7203,22.8417,22.7203,22.7742,140700.0
2010-06-08 11:30:00,33.79,33.93,33.78,33.92,110500.0,22.781,22.8754,22.7742,22.8686,110500.0
2010-06-08 11:40:00,33.9,33.97,33.81,33.97,66600.0,22.8551,22.9023,22.7945,22.9023,66600.0
2010-06-08 11:50:00,33.97,34.03,33.89,33.89,90100.0,22.9023,22.9428,22.8484,22.8484,90100.0
2010-06-08 12:00:00,33.9,33.96,33.85,33.9,303100.0,22.8551,22.8956,22.8214,22.8551,303100.0
2010-06-08 12:10:00,33.9,33.92,33.84,33.9,148300.0,22.8551,22.8686,22.8147,22.8551,148300.0
2010-06-08 12:20:00,33.9,33.91,33.83,33.86,76900.0,22.8551,22.8619,22.808,22.8282,76900.0
2010-06-08 12:30:00,33.86,33.9,33.77,33.83,92500.0,22.8282,22.8551,22.7675,22.808,92500.0
2010-06-08 12:40:00,33.83,33.94,33.83,33.84,108100.0,22.808,22.8821,22.808,22.8147,108100.0
2010-06-08 12:50:00,33.83,33.86,33.77,33.82,94100.0,22.808,22.8282,22.7675,22.8012,94100.0
2010-06-08 13:00:00,33.82,33.86,33.71,33.75,69200.0,22.8012,22.8282,22.7271,22.754,69200.0
2010-06-08 13:10:00,33.74,33.74,33.67,33.71,33200.0,22.7473,22.7473,22.7001,22.7271,33200.0
2010-06-08 13:20:00,33.7,33.8,33.65,33.65,78900.0,22.7203,22.7877,22.6866,22.6866,78900.0
2010-06-08 13:30:00,33.66,33.68,33.49,33.55,93300.0,22.6933,22.7068,22.5787,22.6192,93300.0
2010-06-08 13:40:00,33.55,33.56,33.45,33.46,51000.0,22.6192,22.6259,22.5518,22.5585,51000.0
2010-06-08 13:50:00,33.45,33.47,33.36,33.47,78700.0,22.5518,22.5652,22.4911,22.5652,78700.0
2010-06-08 14:00:00,33.47,33.49,33.43,33.45,45200.0,22.5652,22.5787,22.5383,22.5518,45200.0
2010-06-08 14:10:00,33.44,33.46,33.37,33.46,46500.0,22.545,22.5585,22.4978,22.5585,46500.0
2010-06-08 14:20:00,33.47,33.56,33.44,33.5,76400.0,22.5652,22.6259,22.545,22.5855,76400.0
2010-06-08 14:30:00,33.5,33.64,33.47,33.55,146100.0,22.5855,22.6799,22.5652,22.6192,146100.0
2010-06-08 14:40:00,33.54,33.65,33.53,33.57,113100.0,22.6124,22.6866,22.6057,22.6327,113100.0
2010-06-08 14:50:00,33.58,33.58,33.48,33.5,81200.0,22.6394,22.6394,22.572,22.5855,81200.0
2010-06-08 15:00:00,33.5,33.57,33.47,33.55,241600.0,22.5855,22.6327,22.5652,22.6192,241600.0
2010-06-08 15:10:00,33.56,33.56,33.44,33.45,102600.0,22.6259,22.6259,22.545,22.5518,102600.0
2010-06-08 15:20:00,33.44,33.64,33.44,33.63,154100.0,22.545,22.6799,22.545,22.6731,154100.0
2010-06-08 15:30:00,33.64,33.74,33.61,33.72,164500.0,22.6799,22.7473,22.6596,22.7338,164500.0
2010-06-08 15:40:00,33.74,33.79,33.67,33.71,223200.0,22.7473,22.781,22.7001,22.7271,223200.0
2010-06-08 15:50:00,33.71,33.81,33.7,33.77,266300.0,22.7271,22.7945,22.7203,22.7675,266300.0
2010-06-09 09:30:00,34.05,34.2,33.93,34.08,141400.0,22.9563,23.0574,22.8754,22.9765,141400.0
2010-06-09 09:40:00,34.07,34.08,33.97,34.06,183300.0,22.9698,22.9765,22.9023,22.963,183300.0
2010-06-09 09:50:00,34.05,34.07,34.0,34.06,195600.0,22.9563,22.9698,22.9226,22.963,195600.0
2010-06-09 10:00:00,34.06,34.1,33.98,34.07,191400.0,22.963,22.99,22.9091,22.9698,191400.0
2010-06-09 10:10:00,34.06,34.12,34.0,34.11,230100.0,22.963,23.0035,22.9226,22.9967,230100.0
2010-06-09 10:20:00,34.12,34.18,34.07,34.08,159500.0,23.0035,23.0439,22.9698,22.9765,159500.0
2010-06-09 10:30:00,34.09,34.15,34.06,34.09,125800.0,22.9832,23.0237,22.963,22.9832,125800.0
2010-06-09 10:40:00,34.09,34.18,34.07,34.13,138700.0,22.9832,23.0439,22.9698,23.0102,138700.0
2010-06-09 10:50:00,34.13,34.15,34.04,34.09,96700.0,23.0102,23.0237,22.9495,22.9832,96700.0
2010-06-09 11:00:00,34.1,34.2,34.08,34.15,120700.0,22.99,23.0574,22.9765,23.0237,120700.0
2010-06-09 11:10:00,34.15,34.17,34.11,34.12,117600.0,23.0237,23.0372,22.9967,23.0035,117600.0
2010-06-09 11:20:00,34.13,34.28,34.12,34.24,123000.0,23.0102,23.1113,23.0035,23.0844,123000.0
2010-06-09 11:30:00,34.24,34.37,34.21,34.35,90600.0,23.0844,23.172,23.0641,23.1585,90600.0
2010-06-09 11:40:00,34.36,34.44,34.34,34.36,92800.0,23.1653,23.2192,23.1518,23.1653,92800.0
2010-06-09 11:50:00,34.37,34.37,34.33,34.37,164800.0,23.172,23.172,23.1451,23.172,164800.0
2010-06-09 12:00:00,34.37,34.39,34.3,34.39,130500.0,23.172,23.1855,23.1248,23.1855,130500.0
2010-06-09 12:10:00,34.39,34.4,34.36,34.39,67700.0,23.1855,23.1922,23.1653,23.1855,67700.0
2010-06-09 12:20:00,34.4,34.43,34.38,34.38,61400.0,23.1922,23.2125,23.1788,23.1788,61400.0
2010-06-09 12:30:00,34.38,34.39,34.33,34.35,110200.0,23.1788,23.1855,23.1451,23.1585,110200.0
2010-06-09 12:40:00,34.36,34.43,34.35,34.41,57300.0,23.1653,23.2125,23.1585,23.199,57300.0
2010-06-09 12:50:00,34.41,34.43,34.34,34.35,75700.0,23.199,23.2125,23.1518,23.1585,75700.0
2010-06-09 13:00:00,34.35,34.44,34.35,34.43,88300.0,23.1585,23.2192,23.1585,23.2125,88300.0
2010-06-09 13:10:00,34.43,34.46,34.4,34.45,63100.0,23.2125,23.2327,23.1922,23.226,63100.0
2010-06-09 13:20:00,34.46,34.47,34.41,34.43,66300.0,23.2327,23.2394,23.199,23.2125,66300.0
2010-06-09 13:30:00,34.43,34.44,34.34,34.34,73600.0,23.2125,23.2192,23.1518,23.1518,73600.0
2010-06-09 13:40:00,34.33,34.37,34.28,34.29,118700.0,23.1451,23.172,23.1113,23.1181,118700.0
2010-06-09 13:50:00,34.3,34.34,34.23,34.3,97200.0,23.1248,23.1518,23.0776,23.1248,97200.0
2010-06-09 14:00:00,34.29,34.32,34.15,34.19,142600.0,23.1181,23.1383,23.0237,23.0507,142600.0
2010-06-09 14:10:00,34.19,34.31,34.17,34.24,92500.0,23.0507,23.1316,23.0372,23.0844,92500.0
2010-06-09 14:20:00,34.24,34.25,34.15,34.21,136900.0,23.0844,23.0911,23.0237,23.0641,136900.0
2010-06-09 14:30:00,34.21,34.22,34.15,34.19,94500.0,23.0641,23.0709,23.0237,23.0507,94500.0
2010-06-09 14:40:00,34.2,34.2,34.08,34.12,81500.0,23.0574,23.0574,22.9765,23.0035,81500.0
2010-06-09 14:50:00,34.11,34.14,33.96,33.98,156600.0,22.9967,23.017,22.8956,22.9091,156600.0
2010-06-09 15:00:00,33.97,34.06,33.95,34.04,129500.0,22.9023,22.963,22.8889,22.9495,129500.0
2010-06-09 15:10:00,34.04,34.04,33.78,33.81,130500.0,22.9495,22.9495,22.7742,22.7945,130500.0
2010-06-09 15:20:00,33.8,33.89,33.7,33.89,322300.0,22.7877,22.8484,22.7203,22.8484,322300.0
2010-06-09 15:30:00,33.89,33.89,33.69,33.77,183200.0,22.8484,22.8484,22.7136,22.7675,183200.0
2010-06-09 15:40:00,33.77,33.82,33.72,33.77,192600.0,22.7675,22.8012,22.7338,22.7675,192600.0
2010-06-09 15:50:00,33.78,33.86,33.69,33.83,296300.0,22.7742,22.8282,22.7136,22.808,296300.0
2010-06-10 09:30:00,34.33,34.63,34.17,34.44,113200.0,23.1451,23.3473,23.0372,23.2192,113200.0
2010-06-10 09:40:00,34.46,34.5,34.29,34.46,102000.0,23.2327,23.2597,23.1181,23.2327,102000.0
2010-06-10 09:50:00,34.46,34.65,34.46,34.65,117700.0,23.2327,23.3608,23.2327,23.3608,117700.0
2010-06-10 10:00:00,34.66,34.74,34.58,34.61,161600.0,23.3675,23.4215,23.3136,23.3338,161600.0
2010-06-10 10:10:00,34.62,34.65,34.54,34.55,133400.0,23.3406,23.3608,23.2866,23.2934,133400.0
2010-06-10 10:20:00,34.54,34.6,34.51,34.58,112000.0,23.2866,23.3271,23.2664,23.3136,112000.0
2010-06-10 10:30:00,34.59,34.61,34.54,34.57,74700.0,23.3203,23.3338,23.2866,23.3069,74700.0
2010-06-10 10:40:00,34.57,34.62,34.55,34.62,100000.0,23.3069,23.3406,23.2934,23.3406,100000.0
2010-06-10 10:50:00,34.62,34.62,34.51,34.57,75900.0,23.3406,23.3406,23.2664,23.3069,75900.0
2010-06-10 11:00:00,34.56,34.63,34.56,34.58,68900.0,23.3001,23.3473,23.3001,23.3136,68900.0
2010-06-10 11:10:00,34.6,34.65,34.59,34.61,68400.0,23.3271,23.3608,23.3203,23.3338,68400.0
2010-06-10 11:20:00,34.6,34.67,34.6,34.67,43600.0,23.3271,23.3743,23.3271,23.3743,43600.0
2010-06-10 11:30:00,34.68,34.71,34.58,34.6,65600.0,23.381,23.4012,23.3136,23.3271,65600.0
2010-06-10 11:40:00,34.6,34.61,34.5,34.53,96700.0,23.3271,23.3338,23.2597,23.2799,96700.0
2010-06-10 11:50:00,34.53,34.6,34.53,34.58,68400.0,23.2799,23.3271,23.2799,23.3136,68400.0
2010-06-10 12:00:00,34.58,34.63,34.48,34.49,75500.0,23.3136,23.3473,23.2462,23.2529,75500.0
2010-06-10 12:10:00,34.49,34.59,34.47,34.53,27100.0,23.2529,23.3203,23.2394,23.2799,27100.0
2010-06-10 12:20:00,34.53,34.63,34.53,34.6,63300.0,23.2799,23.3473,23.2799,23.3271,63300.0
2010-06-10 12:30:00,34.6,34.63,34.53,34.58,58200.0,23.3271,23.3473,23.2799,23.3136,58200.0
2010-06-10 12:40:00,34.59,34.59,34.48,34.56,54900.0,23.3203,23.3203,23.2462,23.3001,54900.0
2010-06-10 12:50:00,34.56,34.61,34.54,34.6,61400.0,23.3001,23.3338,23.2866,23.3271,61400.0
2010-06-10 13:00:00,34.59,34.59,34.45,34.48,87000.0,23.3203,23.3203,23.226,23.2462,87000.0
2010-06-10 13:10:00,34.48,34.54,34.4,34.44,89500.0,23.2462,23.2866,23.1922,23.2192,89500.0
2010-06-10 13:20:00,34.44,34.58,34.44,34.58,64600.0,23.2192,23.3136,23.2192,23.3136,64600.0
2010-06-10 13:30:00,34.58,34.62,34.56,34.6,57500.0,23.3136,23.3406,23.3001,23.3271,57500.0
2010-06-10 13:40:00,34.61,34.69,34.59,34.69,49400.0,23.3338,23.3878,23.3203,23.3878,49400.0
2010-06-10 13:50:00,34.7,34.73,34.68,34.71,39000.0,23.3945,23.4147,23.381,23.4012,39000.0
2010-06-10 14:00:00,34.71,34.71,34.63,34.64,32800.0,23.4012,23.4012,23.3473,23.3541,32800.0
2010-06-10 14:10:00,34.64,34.75,34.63,34.74,90500.0,23.3541,23.4282,23.3473,23.4215,90500.0
2010-06-10 14:20:00,34.74,34.74,34.68,34.73,198400.0,23.4215,23.4215,23.381,23.4147,198400.0
2010-06-10 14:30:00,34.74,34.8,34.74,34.76,53800.0,23.4215,23.4619,23.4215,23.435,53800.0
2010-06-10 14:40:00,34.75,34.83,34.75,34.83,107100.0,23.4282,23.4821,23.4282,23.4821,107100.0
2010-06-10 14:50:00,34.84,34.84,34.78,34.78,72600.0,23.4889,23.4889,23.4484,23.4484,72600.0
2010-06-10 15:00:00,34.79,34.82,34.74,34.78,140200.0,23.4552,23.4754,23.4215,23.4484,140200.0
2010-06-10 15:10:00,34.78,34.85,34.72,34.84,120900.0,23.4484,23.4956,23.408,23.4889,120900.0
2010-06-10 15:20:00,34.84,34.86,34.79,34.79,168500.0,23.4889,23.5024,23.4552,23.4552,168500.0
2010-06-10 15:30:00,34.8,34.83,34.66,34.66,233500.0,23.4619,23.4821,23.3675,23.3675,233500.0
2010-06-10 15:40:00,34.66,34.8,34.63,34.74,220500.0,23.3675,23.4619,23.3473,23.4215,220500.0
2010-06-10 15:50:00,34.74,34.82,34.73,34.78,288200.0,23.4215,23.4754,23.4147,23.4484,288200.0
2010-06-11 09:30:00,34.42,34.78,34.4,34.76,118000.0,23.2057,23.4484,23.1922,23.435,118000.0
2010-06-11 09:40:00,34.77,34.79,34.69,34.72,150900.0,23.4417,23.4552,23.3878,23.408,150900.0
2010-06-11 09:50:00,34.72,34.86,34.7,34.84,63300.0,23.408,23.5024,23.3945,23.4889,63300.0
2010-06-11 10:00:00,34.85,34.85,34.69,34.82,201300.0,23.4956,23.4956,23.3878,23.4754,201300.0
2010-06-11 10:10:00,34.82,34.85,34.74,34.75,124100.0,23.4754,23.4956,23.4215,23.4282,124100.0
2010-06-11 10:20:00,34.75,34.86,34.75,34.84,83800.0,23.4282,23.5024,23.4282,23.4889,83800.0
2010-06-11 10:30:00,34.84,34.85,34.73,34.76,87200.0,23.4889,23.4956,23.4147,23.435,87200.0
2010-06-11 10:40:00,34.76,34.85,34.76,34.81,54500.0,23.435,23.4956,23.435,23.4687,54500.0
2010-06-11 10:50:00,34.81,34.81,34.7,34.7,82500.0,23.4687,23.4687,23.3945,23.3945,82500.0
2010-06-11 11:00:00,34.71,34.72,34.66,34.67,68700.0,23.4012,23.408,23.3675,23.3743,68700.0
2010-06-11 11:10:00,34.68,34.69,34.55,34.58,67500.0,23.381,23.3878,23.2934,23.3136,67500.0
2010-06-11 11:20:00,34.58,34.67,34.55,34.63,54600.0,23.3136,23.3743,23.2934,23.3473,54600.0
2010-06-11 11:30:00,34.63,34.72,34.63,34.66,70600.0,23.3473,23.408,23.3473,23.3675,70600.0
2010-06-11 11:40:00,34.65,34.66,34.6,34.64,52100.0,23.3608,23.3675,23.3271,23.3541,52100.0
2010-06-11 11:50:00,34.65,34.71,34.65,34.7,49400.0,23.3608,23.4012,23.3608,23.3945,49400.0
2010-06-11 12:00:00,34.71,34.73,34.69,34.7,48400.0,23.4012,23.4147,23.3878,23.3945,48400.0
2010-06-11 12:10:00,34.71,34.73,34.65,34.68,39700.0,23.4012,23.4147,23.3608,23.381,39700.0
2010-06-11 12:20:00,34.69,34.69,34.61,34.66,22900.0,23.3878,23.3878,23.3338,23.3675,22900.0
2010-06-11 12:30:00,34.67,34.77,34.66,34.75,80900.0,23.3743,23.4417,23.3675,23.4282,80900.0
2010-06-11 12:40:00,34.74,34.86,34.74,34.86,94200.0,23.4215,23.5024,23.4215,23.5024,94200.0
2010-06-11 12:50:00,34.85,34.86,34.79,34.8,48300.0,23.4956,23.5024,23.4552,23.4619,48300.0
2010-06-11 13:00:00,34.8,34.9,34.79,34.88,42800.0,23.4619,23.5293,23.4552,23.5159,42800.0
2010-06-11 13:10:00,34.88,34.91,34.86,34.91,33300.0,23.5159,23.5361,23.5024,23.5361,33300.0
2010-06-11 13:20:00,34.91,34.91,34.87,34.91,77600.0,23.5361,23.5361,23.5091,23.5361,77600.0
2010-06-11 13:30:00,34.91,34.94,34.88,34.89,76700.0,23.5361,23.5563,23.5159,23.5226,76700.0
2010-06-11 13:40:00,34.89,34.89,34.79,34.79,47000.0,23.5226,23.5226,23.4552,23.4552,47000.0
2010-06-11 13:50:00,34.79,34.83,34.78,34.82,53900.0,23.4552,23.4821,23.4484,23.4754,53900.0
2010-06-11 14:00:00,34.81,34.86,34.79,34.81,108900.0,23.4687,23.5024,23.4552,23.4687,108900.0
2010-06-11 14:10:00,34.81,34.81,34.7,34.72,60700.0,23.4687,23.4687,23.3945,23.408,60700.0
2010-06-11 14:20:00,34.72,34.75,34.7,34.74,38400.0,23.408,23.4282,23.3945,23.4215,38400.0
2010-06-11 14:30:00,34.75,34.76,34.71,34.72,43800.0,23.4282,23.435,23.4012,23.408,43800.0
2010-06-11 14:40:00,34.72,34.83,34.71,34.81,64700.0,23.408,23.4821,23.4012,23.4687,64700.0
2010-06-11 14:50:00,34.81,34.81,34.76,34.77,38800.0,23.4687,23.4687,23.435,23.4417,38800.0
2010-06-11 15:00:00,34.76,34.79,34.73,34.73,56300.0,23.435,23.4552,23.4147,23.4147,56300.0
2010-06-11 15:10:00,34.73,34.79,34.7,34.79,89700.0,23.4147,23.4552,23.3945,23.4552,89700.0
2010-06-11 15:20:00,34.78,34.88,34.76,34.85,72100.0,23.4484,23.5159,23.435,23.4956,72100.0
2010-06-11 15:30:00,34.84,34.91,34.82,34.91,64000.0,23.4889,23.5361,23.4754,23.5361,64000.0
2010-06-11 15:40:00,34.91,35.03,34.91,35.03,148800.0,23.5361,23.617,23.5361,23.617,148800.0
2010-06-11 15:50:00,35.03,35.05,34.98,35.05,213800.0,23.617,23.6305,23.5833,23.6305,213800.0
2010-06-14 09:30:00,35.22,35.34,35.14,35.3,41700.0,23.7451,23.826,23.6911,23.799,41700.0
2010-06-14 09:40:00,35.29,35.29,35.18,35.21,134800.0,23.7923,23.7923,23.7181,23.7383,134800.0
2010-06-14 09:50:00,35.2,35.26,35.18,35.19,77600.0,23.7316,23.7721,23.7181,23.7249,77600.0
2010-06-14 10:00:00,35.19,35.22,35.11,35.15,55200.0,23.7249,23.7451,23.6709,23.6979,55200.0
2010-06-14 10:10:00,35.16,35.2,35.14,35.19,49700.0,23.7046,23.7316,23.6911,23.7249,49700.0
2010-06-14 10:20:00,35.2,35.2,35.14,35.17,36300.0,23.7316,23.7316,23.6911,23.7114,36300.0
2010-06-14 10:30:00,35.17,35.17,35.08,35.09,53800.0,23.7114,23.7114,23.6507,23.6574,53800.0
2010-06-14 10:40:00,35.09,35.14,35.08,35.13,35900.0,23.6574,23.6911,23.6507,23.6844,35900.0
2010-06-14 10:50:00,35.13,35.22,35.11,35.21,52300.0,23.6844,23.7451,23.6709,23.7383,52300.0
2010-06-14 11:00:00,35.21,35.24,35.17,35.22,59700.0,23.7383,23.7586,23.7114,23.7451,59700.0
2010-06-14 11:10:00,35.22,35.31,35.22,35.24,111600.0,23.7451,23.8058,23.7451,23.7586,111600.0
2010-06-14 11:20:00,35.24,35.29,35.22,35.27,155200.0,23.7586,23.7923,23.7451,23.7788,155200.0
2010-06-14 11:30:00,35.27,35.3,35.18,35.19,108300.0,23.7788,23.799,23.7181,23.7249,108300.0
2010-06-14 11:40:00,35.19,35.27,35.19,35.22,62900.0,23.7249,23.7788,23.7249,23.7451,62900.0
2010-06-14 11:50:00,35.23,35.28,35.22,35.27,65300.0,23.7518,23.7855,23.7451,23.7788,65300.0
2010-06-14 12:00:00,35.27,35.3,35.22,35.25,80000.0,23.7788,23.799,23.7451,23.7653,80000.0
2010-06-14 12:10:00,35.26,35.29,35.23,35.24,35100.0,23.7721,23.7923,23.7518,23.7586,35100.0
2010-06-14 12:20:00,35.24,35.26,35.24,35.24,54400.0,23.7586,23.7721,23.7586,23.7586,54400.0
2010-06-14 12:30:00,35.25,35.29,35.24,35.26,58500.0,23.7653,23.7923,23.7586,23.7721,58500.0
2010-06-14 12:40:00,35.26,35.27,35.18,35.18,56300.0,23.7721,23.7788,23.7181,23.7181,56300.0
2010-06-14 12:50:00,35.18,35.19,35.08,35.08,56100.0,23.7181,23.7249,23.6507,23.6507,56100.0
2010-06-14 13:00:00,35.09,35.14,35.03,35.12,83900.0,23.6574,23.6911,23.617,23.6777,83900.0
2010-06-14 13:10:00,35.11,35.23,35.1,35.19,66300.0,23.6709,23.7518,23.6642,23.7249,66300.0
2010-06-14 13:20:00,35.18,35.2,35.15,35.17,28400.0,23.7181,23.7316,23.6979,23.7114,28400.0
2010-06-14 13:30:00,35.18,35.23,35.18,35.22,37000.0,23.7181,23.7518,23.7181,23.7451,37000.0
2010-06-14 13:40:00,35.22,35.24,35.18,35.18,29600.0,23.7451,23.7586,23.7181,23.7181,29600.0
2010-06-14 13:50:00,35.18,35.19,35.12,35.12,36200.0,23.7181,23.7249,23.6777,23.6777,36200.0
2010-06-14 14:00:00,35.11,35.15,35.04,35.09,65400.0,23.6709,23.6979,23.6237,23.6574,65400.0
2010-06-14 14:10:00,35.1,35.15,35.03,35.08,25500.0,23.6642,23.6979,23.617,23.6507,25500.0
2010-06-14 14:20:00,35.08,35.15,35.03,35.15,31700.0,23.6507,23.6979,23.617,23.6979,31700.0
2010-06-14 14:30:00,35.14,35.14,35.05,35.09,32000.0,23.6911,23.6911,23.6305,23.6574,32000.0
2010-06-14 14:40:00,35.09,35.18,35.04,35.18,52600.0,23.6574,23.7181,23.6237,23.7181,52600.0
2010-06-14 14:50:00,35.18,35.22,35.16,35.21,40500.0,23.7181,23.7451,23.7046,23.7383,40500.0
2010-06-14 15:00:00,35.21,35.21,35.12,35.21,68600.0,23.7383,23.7383,23.6777,23.7383,68600.0
2010-06-14 15:10:00,35.21,35.22,35.17,35.19,53700.0,23.7383,23.7451,23.7114,23.7249,53700.0
2010-06-14 15:20:00,35.19,35.2,35.11,35.17,40100.0,23.7249,23.7316,23.6709,23.7114,40100.0
2010-06-14 15:30:00,35.18,35.18,35.04,35.07,107200.0,23.7181,23.7181,23.6237,23.644,107200.0
2010-06-14 15:40:00,35.07,35.16,35.04,35.12,90700.0,23.644,23.7046,23.6237,23.6777,90700.0
2010-06-14 15:50:00,35.11,35.11,34.99,35.06,209300.0,23.6709,23.6709,23.59,23.6372,209300.0
2010-06-15 09:30:00,35.37,35.38,35.27,35.29,65700.0,23.8462,23.853,23.7788,23.7923,65700.0
2010-06-15 09:40:00,35.29,35.43,35.28,35.31,43300.0,23.7923,23.8867,23.7855,23.8058,43300.0
2010-06-15 09:50:00,35.32,35.45,35.32,35.43,52700.0,23.8125,23.9001,23.8125,23.8867,52700.0
2010-06-15 10:00:00,35.41,35.41,35.32,35.33,66100.0,23.8732,23.8732,23.8125,23.8192,66100.0
2010-06-15 10:10:00,35.32,35.34,35.21,35.27,117000.0,23.8125,23.826,23.7383,23.7788,117000.0
2010-06-15 10:20:00,35.27,35.33,35.27,35.29,75800.0,23.7788,23.8192,23.7788,23.7923,75800.0
2010-06-15 10:30:00,35.29,35.35,35.27,35.3,89400.0,23.7923,23.8327,23.7788,23.799,89400.0
2010-06-15 10:40:00,35.3,35.36,35.29,35.35,61800.0,23.799,23.8395,23.7923,23.8327,61800.0
2010-06-15 10:50:00,35.35,35.37,35.31,35.34,66300.0,23.8327,23.8462,23.8058,23.826,66300.0
2010-06-15 11:00:00,35.35,35.38,35.28,35.3,65000.0,23.8327,23.853,23.7855,23.799,65000.0
2010-06-15 11:10:00,35.3,35.32,35.26,35.3,46000.0,23.799,23.8125,23.7721,23.799,46000.0
2010-06-15 11:20:00,35.3,35.34,35.3,35.32,49000.0,23.799,23.826,23.799,23.8125,49000.0
2010-06-15 11:30:00,35.32,35.33,35.28,35.28,53100.0,23.8125,23.8192,23.7855,23.7855,53100.0
2010-06-15 11:40:00,35.28,35.3,35.22,35.22,40200.0,23.7855,23.799,23.7451,23.7451,40200.0
2010-06-15 11:50:00,35.22,35.31,35.22,35.31,133900.0,23.7451,23.8058,23.7451,23.8058,133900.0
2010-06-15 12:00:00,35.3,35.35,35.3,35.34,115400.0,23.799,23.8327,23.799,23.826,115400.0
2010-06-15 12:10:00,35.34,35.35,35.28,35.28,38800.0,23.826,23.8327,23.7855,23.7855,38800.0
2010-06-15 12:20:00,35.28,35.29,35.23,35.25,40300.0,23.7855,23.7923,23.7518,23.7653,40300.0
2010-06-15 12:30:00,35.24,35.25,35.17,35.17,37400.0,23.7586,23.7653,23.7114,23.7114,37400.0
2010-06-15 12:40:00,35.17,35.22,35.14,35.21,53300.0,23.7114,23.7451,23.6911,23.7383,53300.0
2010-06-15 12:50:00,35.21,35.25,35.2,35.24,48900.0,23.7383,23.7653,23.7316,23.7586,48900.0
2010-06-15 13:00:00,35.24,35.25,35.19,35.21,61000.0,23.7586,23.7653,23.7249,23.7383,61000.0
2010-06-15 13:10:00,35.21,35.3,35.2,35.3,79900.0,23.7383,23.799,23.7316,23.799,79900.0
2010-06-15 13:20:00,35.29,35.29,35.25,35.27,64700.0,23.7923,23.7923,23.7653,23.7788,64700.0
2010-06-15 13:30:00,35.27,35.29,35.26,35.28,45000.0,23.7788,23.7923,23.7721,23.7855,45000.0
2010-06-15 13:40:00,35.27,35.27,35.23,35.24,111100.0,23.7788,23.7788,23.7518,23.7586,111100.0
2010-06-15 13:50:00,35.24,35.28,35.24,35.26,89000.0,23.7586,23.7855,23.7586,23.7721,89000.0
2010-06-15 14:00:00,35.26,35.3,35.24,35.3,115600.0,23.7721,23.799,23.7586,23.799,115600.0
2010-06-15 14:10:00,35.3,35.42,35.29,35.41,41400.0,23.799,23.8799,23.7923,23.8732,41400.0
2010-06-15 14:20:00,35.42,35.47,35.4,35.45,58300.0,23.8799,23.9136,23.8664,23.9001,58300.0
2010-06-15 14:30:00,35.44,35.49,35.44,35.46,78200.0,23.8934,23.9271,23.8934,23.9069,78200.0
2010-06-15 14:40:00,35.46,35.49,35.45,35.49,53500.0,23.9069,23.9271,23.9001,23.9271,53500.0
2010-06-15 14:50:00,35.49,35.5,35.46,35.47,60000.0,23.9271,23.9339,23.9069,23.9136,60000.0
2010-06-15 15:00:00,35.46,35.5,35.46,35.48,134000.0,23.9069,23.9339,23.9069,23.9204,134000.0
2010-06-15 15:10:00,35.48,35.56,35.46,35.54,152800.0,23.9204,23.9743,23.9069,23.9608,152800.0
2010-06-15 15:20:00,35.53,35.58,35.51,35.57,156800.0,23.9541,23.9878,23.9406,23.9811,156800.0
2010-06-15 15:30:00,35.57,35.59,35.54,35.58,246200.0,23.9811,23.9945,23.9608,23.9878,246200.0
2010-06-15 15:40:00,35.59,35.63,35.58,35.62,151800.0,23.9945,24.0215,23.9878,24.0148,151800.0
2010-06-15 15:50:00,35.63,35.72,35.62,35.69,387900.0,24.0215,24.0822,24.0148,24.062,387900.0
2010-06-16 09:30:00,35.44,35.65,35.39,35.63,114400.0,23.8934,24.035,23.8597,24.0215,114400.0
2010-06-16 09:40:00,35.63,35.64,35.58,35.61,99600.0,24.0215,24.0282,23.9878,24.008,99600.0
2010-06-16 09:50:00,35.59,35.63,35.58,35.61,125200.0,23.9945,24.0215,23.9878,24.008,125200.0
2010-06-16 10:00:00,35.61,35.66,35.58,35.59,100200.0,24.008,24.0417,23.9878,23.9945,100200.0
2010-06-16 10:10:00,35.58,35.62,35.56,35.61,139700.0,23.9878,24.0148,23.9743,24.008,139700.0
2010-06-16 10:20:00,35.6,35.61,35.57,35.58,101000.0,24.0013,24.008,23.9811,23.9878,101000.0
2010-06-16 10:30:00,35.57,35.63,35.56,35.6,113000.0,23.9811,24.0215,23.9743,24.0013,113000.0
2010-06-16 10:40:00,35.6,35.63,35.57,35.57,94800.0,24.0013,24.0215,23.9811,23.9811,94800.0
2010-06-16 10:50:00,35.57,35.62,35.54,35.61,149600.0,23.9811,24.0148,23.9608,24.008,149600.0
2010-06-16 11:00:00,35.61,35.62,35.59,35.59,147900.0,24.008,24.0148,23.9945,23.9945,147900.0
2010-06-16 11:10:00,35.6,35.63,35.59,35.62,86700.0,24.0013,24.0215,23.9945,24.0148,86700.0
2010-06-16 11:20:00,35.63,35.68,35.61,35.68,63500.0,24.0215,24.0552,24.008,24.0552,63500.0
2010-06-16 11:30:00,35.69,35.69,35.62,35.65,40900.0,24.062,24.062,24.0148,24.035,40900.0
2010-06-16 11:40:00,35.65,35.71,35.63,35.65,95500.0,24.035,24.0754,24.0215,24.035,95500.0
2010-06-16 11:50:00,35.65,35.68,35.62,35.62,75900.0,24.035,24.0552,24.0148,24.0148,75900.0
2010-06-16 12:00:00,35.63,35.69,35.6,35.61,118400.0,24.0215,24.062,24.0013,24.008,118400.0
2010-06-16 12:10:00,35.61,35.61,35.59,35.59,59400.0,24.008,24.008,23.9945,23.9945,59400.0
2010-06-16 12:20:00,35.59,35.63,35.59,35.62,84400.0,23.9945,24.0215,23.9945,24.0148,84400.0
2010-06-16 12:30:00,35.63,35.63,35.59,35.61,44300.0,24.0215,24.0215,23.9945,24.008,44300.0
2010-06-16 12:40:00,35.6,35.62,35.59,35.6,43900.0,24.0013,24.0148,23.9945,24.0013,43900.0
2010-06-16 12:50:00,35.6,35.64,35.59,35.63,32100.0,24.0013,24.0282,23.9945,24.0215,32100.0
2010-06-16 13:00:00,35.64,35.64,35.6,35.6,50200.0,24.0282,24.0282,24.0013,24.0013,50200.0
2010-06-16 13:10:00,35.6,35.61,35.59,35.59,67200.0,24.0013,24.008,23.9945,23.9945,67200.0
2010-06-16 13:20:00,35.6,35.67,35.6,35.63,66300.0,24.0013,24.0485,24.0013,24.0215,66300.0
2010-06-16 13:30:00,35.62,35.64,35.59,35.61,115200.0,24.0148,24.0282,23.9945,24.008,115200.0
2010-06-16 13:40:00,35.6,35.63,35.59,35.63,48100.0,24.0013,24.0215,23.9945,24.0215,48100.0
2010-06-16 13:50:00,35.62,35.73,35.62,35.73,68300.0,24.0148,24.0889,24.0148,24.0889,68300.0
2010-06-16 14:00:00,35.73,35.81,35.7,35.74,76900.0,24.0889,24.1429,24.0687,24.0957,76900.0
2010-06-16 14:10:00,35.74,35.77,35.7,35.76,54500.0,24.0957,24.1159,24.0687,24.1091,54500.0
2010-06-16 14:20:00,35.76,35.8,35.76,35.79,118700.0,24.1091,24.1361,24.1091,24.1294,118700.0
2010-06-16 14:30:00,35.79,35.81,35.74,35.77,91200.0,24.1294,24.1429,24.0957,24.1159,91200.0
2010-06-16 14:40:00,35.76,35.81,35.75,35.78,136100.0,24.1091,24.1429,24.1024,24.1226,136100.0
2010-06-16 14:50:00,35.78,35.8,35.71,35.72,123900.0,24.1226,24.1361,24.0754,24.0822,123900.0
2010-06-16 15:00:00,35.72,35.72,35.65,35.65,151600.0,24.0822,24.0822,24.035,24.035,151600.0
2010-06-16 15:10:00,35.65,35.68,35.62,35.63,165200.0,24.035,24.0552,24.0148,24.0215,165200.0
2010-06-16 15:20:00,35.63,35.66,35.59,35.63,189600.0,24.0215,24.0417,23.9945,24.0215,189600.0
2010-06-16 15:30:00,35.63,35.72,35.61,35.7,202000.0,24.0215,24.0822,24.008,24.0687,202000.0
2010-06-16 15:40:00,35.71,35.72,35.68,35.72,244000.0,24.0754,24.0822,24.0552,24.0822,244000.0
2010-06-16 15:50:00,35.72,35.76,35.67,35.73,348800.0,24.0822,24.1091,24.0485,24.0889,348800.0
2010-06-17 09:30:00,35.73,35.98,35.73,35.76,74500.0,24.0889,24.2575,24.0889,24.1091,74500.0
2010-06-17 09:40:00,35.77,35.91,35.74,35.86,110000.0,24.1159,24.2103,24.0957,24.1766,110000.0
2010-06-17 09:50:00,35.85,35.95,35.84,35.95,226100.0,24.1698,24.2372,24.1631,24.2372,226100.0
2010-06-17 10:00:00,35.94,35.97,35.79,35.92,171500.0,24.2305,24.2507,24.1294,24.217,171500.0
2010-06-17 10:10:00,35.93,35.95,35.86,35.88,82800.0,24.2238,24.2372,24.1766,24.1901,82800.0
2010-06-17 10:20:00,35.88,36.0,35.87,35.98,87700.0,24.1901,24.271,24.1833,24.2575,87700.0
2010-06-17 10:30:00,35.98,35.99,35.91,35.96,132400.0,24.2575,24.2642,24.2103,24.244,132400.0
2010-06-17 10:40:00,35.96,35.96,35.85,35.9,140900.0,24.244,24.244,24.1698,24.2035,140900.0
2010-06-17 10:50:00,35.91,35.92,35.85,35.89,56900.0,24.2103,24.217,24.1698,24.1968,56900.0
2010-06-17 11:00:00,35.88,35.88,35.8,35.85,222100.0,24.1901,24.1901,24.1361,24.1698,222100.0
2010-06-17 11:10:00,35.85,35.86,35.81,35.85,67900.0,24.1698,24.1766,24.1429,24.1698,67900.0
2010-06-17 11:20:00,35.85,35.87,35.83,35.85,116400.0,24.1698,24.1833,24.1563,24.1698,116400.0
2010-06-17 11:30:00,35.85,35.88,35.84,35.85,104000.0,24.1698,24.1901,24.1631,24.1698,104000.0
2010-06-17 11:40:00,35.86,35.92,35.84,35.88,65200.0,24.1766,24.217,24.1631,24.1901,65200.0
2010-06-17 11:50:00,35.89,35.91,35.87,35.87,31000.0,24.1968,24.2103,24.1833,24.1833,31000.0
2010-06-17 12:00:00,35.87,35.89,35.85,35.87,41100.0,24.1833,24.1968,24.1698,24.1833,41100.0
2010-06-17 12:10:00,35.87,35.9,35.87,35.89,28200.0,24.1833,24.2035,24.1833,24.1968,28200.0
2010-06-17 12:20:00,35.88,35.92,35.86,35.89,67200.0,24.1901,24.217,24.1766,24.1968,67200.0
2010-06-17 12:30:00,35.89,35.91,35.88,35.9,29500.0,24.1968,24.2103,24.1901,24.2035,29500.0
2010-06-17 12:40:00,35.89,35.91,35.87,35.9,73600.0,24.1968,24.2103,24.1833,24.2035,73600.0
2010-06-17 12:50:00,35.91,35.91,35.87,35.91,52500.0,24.2103,24.2103,24.1833,24.2103,52500.0
2010-06-17 13:00:00,35.9,35.9,35.85,35.87,36700.0,24.2035,24.2035,24.1698,24.1833,36700.0
2010-06-17 13:10:00,35.87,35.92,35.87,35.9,71100.0,24.1833,24.217,24.1833,24.2035,71100.0
2010-06-17 13:20:00,35.9,35.91,35.89,35.91,38000.0,24.2035,24.2103,24.1968,24.2103,38000.0
2010-06-17 13:30:00,35.91,35.91,35.87,35.9,33900.0,24.2103,24.2103,24.1833,24.2035,33900.0
2010-06-17 13:40:00,35.9,35.91,35.88,35.9,40500.0,24.2035,24.2103,24.1901,24.2035,40500.0
2010-06-17 13:50:00,35.91,35.98,35.9,35.96,68600.0,24.2103,24.2575,24.2035,24.244,68600.0
2010-06-17 14:00:00,35.95,35.98,35.94,35.96,44500.0,24.2372,24.2575,24.2305,24.244,44500.0
2010-06-17 14:10:00,35.97,35.99,35.96,35.97,94500.0,24.2507,24.2642,24.244,24.2507,94500.0
2010-06-17 14:20:00,35.97,36.0,35.94,35.95,131900.0,24.2507,24.271,24.2305,24.2372,131900.0
2010-06-17 14:30:00,35.95,35.97,35.95,35.96,36600.0,24.2372,24.2507,24.2372,24.244,36600.0
2010-06-17 14:40:00,35.97,35.99,35.92,35.94,161600.0,24.2507,24.2642,24.217,24.2305,161600.0
2010-06-17 14:50:00,35.94,35.96,35.93,35.94,69300.0,24.2305,24.244,24.2238,24.2305,69300.0
2010-06-17 15:00:00,35.93,35.95,35.9,35.93,88000.0,24.2238,24.2372,24.2035,24.2238,88000.0
2010-06-17 15:10:00,35.93,35.95,35.89,35.94,182000.0,24.2238,24.2372,24.1968,24.2305,182000.0
2010-06-17 15:20:00,35.94,35.96,35.9,35.91,89400.0,24.2305,24.244,24.2035,24.2103,89400.0
2010-06-17 15:30:00,35.92,35.98,35.9,35.95,196000.0,24.217,24.2575,24.2035,24.2372,196000.0
2010-06-17 15:40:00,35.95,36.09,35.95,36.08,255500.0,24.2372,24.3316,24.2372,24.3249,255500.0
2010-06-17 15:50:00,36.08,36.21,36.07,36.17,278800.0,24.3249,24.4125,24.3181,24.3856,278800.0
2010-06-18 09:30:00,36.06,36.27,35.92,35.92,513400.0,24.3114,24.453,24.217,24.217,513400.0
2010-06-18 09:40:00,35.92,35.92,35.8,35.8,53400.0,24.217,24.217,24.1361,24.1361,53400.0
2010-06-18 09:50:00,35.8,35.85,35.77,35.82,61000.0,24.1361,24.1698,24.1159,24.1496,61000.0
2010-06-18 10:00:00,35.82,35.88,35.82,35.85,57800.0,24.1496,24.1901,24.1496,24.1698,57800.0
2010-06-18 10:10:00,35.86,35.97,35.85,35.91,46500.0,24.1766,24.2507,24.1698,24.2103,46500.0
2010-06-18 10:20:00,35.91,35.97,35.84,35.91,57000.0,24.2103,24.2507,24.1631,24.2103,57000.0
2010-06-18 10:30:00,35.91,35.99,35.9,35.93,48900.0,24.2103,24.2642,24.2035,24.2238,48900.0
2010-06-18 10:40:00,35.93,35.94,35.88,35.93,35900.0,24.2238,24.2305,24.1901,24.2238,35900.0
2010-06-18 10:50:00,35.94,35.94,35.88,35.9,46100.0,24.2305,24.2305,24.1901,24.2035,46100.0
2010-06-18 11:00:00,35.89,35.93,35.86,35.9,43000.0,24.1968,24.2238,24.1766,24.2035,43000.0
2010-06-18 11:10:00,35.9,35.93,35.85,35.86,33200.0,24.2035,24.2238,24.1698,24.1766,33200.0
2010-06-18 11:20:00,35.86,35.9,35.81,35.89,66500.0,24.1766,24.2035,24.1429,24.1968,66500.0
2010-06-18 11:30:00,35.88,35.88,35.8,35.81,43400.0,24.1901,24.1901,24.1361,24.1429,43400.0
2010-06-18 11:40:00,35.81,35.82,35.77,35.8,41700.0,24.1429,24.1496,24.1159,24.1361,41700.0
2010-06-18 11:50:00,35.79,35.81,35.76,35.76,40400.0,24.1294,24.1429,24.1091,24.1091,40400.0
2010-06-18 12:00:00,35.77,35.88,35.77,35.79,86000.0,24.1159,24.1901,24.1159,24.1294,86000.0
2010-06-18 12:10:00,35.79,35.82,35.78,35.79,82500.0,24.1294,24.1496,24.1226,24.1294,82500.0
2010-06-18 12:20:00,35.78,35.78,35.67,35.67,49800.0,24.1226,24.1226,24.0485,24.0485,49800.0
2010-06-18 12:30:00,35.68,35.69,35.63,35.66,30300.0,24.0552,24.062,24.0215,24.0417,30300.0
2010-06-18 12:40:00,35.67,35.69,35.66,35.66,35900.0,24.0485,24.062,24.0417,24.0417,35900.0
2010-06-18 12:50:00,35.66,35.69,35.63,35.64,36700.0,24.0417,24.062,24.0215,24.0282,36700.0
2010-06-18 13:00:00,35.64,35.72,35.62,35.7,32700.0,24.0282,24.0822,24.0148,24.0687,32700.0
2010-06-18 13:10:00,35.7,35.73,35.7,35.71,24200.0,24.0687,24.0889,24.0687,24.0754,24200.0
2010-06-18 13:20:00,35.71,35.75,35.7,35.73,25600.0,24.0754,24.1024,24.0687,24.0889,25600.0
2010-06-18 13:30:00,35.74,35.76,35.72,35.75,26700.0,24.0957,24.1091,24.0822,24.1024,26700.0
2010-06-18 13:40:00,35.76,35.79,35.7,35.71,34000.0,24.1091,24.1294,24.0687,24.0754,34000.0
2010-06-18 13:50:00,35.71,35.77,35.68,35.75,23800.0,24.0754,24.1159,24.0552,24.1024,23800.0
2010-06-18 14:00:00,35.74,35.79,35.73,35.74,26100.0,24.0957,24.1294,24.0889,24.0957,26100.0
2010-06-18 14:10:00,35.74,35.83,35.74,35.8,34800.0,24.0957,24.1563,24.0957,24.1361,34800.0
2010-06-18 14:20:00,35.8,35.81,35.77,35.8,110700.0,24.1361,24.1429,24.1159,24.1361,110700.0
2010-06-18 14:30:00,35.79,35.8,35.72,35.78,51600.0,24.1294,24.1361,24.0822,24.1226,51600.0
2010-06-18 14:40:00,35.77,35.79,35.73,35.75,44300.0,24.1159,24.1294,24.0889,24.1024,44300.0
2010-06-18 14:50:00,35.75,35.79,35.73,35.77,29600.0,24.1024,24.1294,24.0889,24.1159,29600.0
2010-06-18 15:00:00,35.77,35.79,35.73,35.75,106900.0,24.1159,24.1294,24.0889,24.1024,106900.0
2010-06-18 15:10:00,35.76,35.77,35.65,35.67,148900.0,24.1091,24.1159,24.035,24.0485,148900.0
2010-06-18 15:20:00,35.67,35.7,35.63,35.69,48600.0,24.0485,24.0687,24.0215,24.062,48600.0
2010-06-18 15:30:00,35.69,35.72,35.69,35.71,54000.0,24.062,24.0822,24.062,24.0754,54000.0
2010-06-18 15:40:00,35.72,35.77,35.71,35.75,89300.0,24.0822,24.1159,24.0754,24.1024,89300.0
2010-06-18 15:50:00,35.76,35.76,35.72,35.76,183600.0,24.1091,24.1091,24.0822,24.1091,183600.0
2010-06-21 09:30:00,36.05,36.21,36.05,36.06,93600.0,24.3047,24.4125,24.3047,24.3114,93600.0
2010-06-21 09:40:00,36.06,36.11,35.94,36.04,89000.0,24.3114,24.3451,24.2305,24.2979,89000.0
2010-06-21 09:50:00,36.04,36.12,36.01,36.08,56400.0,24.2979,24.3519,24.2777,24.3249,56400.0
2010-06-21 10:00:00,36.08,36.12,36.06,36.08,52100.0,24.3249,24.3519,24.3114,24.3249,52100.0
2010-06-21 10:10:00,36.08,36.08,36.01,36.02,44300.0,24.3249,24.3249,24.2777,24.2844,44300.0
2010-06-21 10:20:00,36.01,36.05,35.97,35.97,79000.0,24.2777,24.3047,24.2507,24.2507,79000.0
2010-06-21 10:30:00,35.99,36.01,35.96,36.0,48700.0,24.2642,24.2777,24.244,24.271,48700.0
2010-06-21 10:40:00,36.0,36.01,35.94,35.94,45800.0,24.271,24.2777,24.2305,24.2305,45800.0
2010-06-21 10:50:00,35.94,35.94,35.85,35.89,40200.0,24.2305,24.2305,24.1698,24.1968,40200.0
2010-06-21 11:00:00,35.89,35.91,35.85,35.85,42400.0,24.1968,24.2103,24.1698,24.1698,42400.0
2010-06-21 11:10:00,35.85,35.89,35.83,35.83,35300.0,24.1698,24.1968,24.1563,24.1563,35300.0
2010-06-21 11:20:00,35.83,35.85,35.8,35.81,55100.0,24.1563,24.1698,24.1361,24.1429,55100.0
2010-06-21 11:30:00,35.82,35.86,35.78,35.78,41000.0,24.1496,24.1766,24.1226,24.1226,41000.0
2010-06-21 11:40:00,35.78,35.79,35.73,35.74,40200.0,24.1226,24.1294,24.0889,24.0957,40200.0
2010-06-21 11:50:00,35.74,35.79,35.73,35.77,45400.0,24.0957,24.1294,24.0889,24.1159,45400.0
2010-06-21 12:00:00,35.77,35.78,35.7,35.7,46200.0,24.1159,24.1226,24.0687,24.0687,46200.0
2010-06-21 12:10:00,35.7,35.72,35.67,35.69,30200.0,24.0687,24.0822,24.0485,24.062,30200.0
2010-06-21 12:20:00,35.69,35.71,35.65,35.67,32600.0,24.062,24.0754,24.035,24.0485,32600.0
2010-06-21 12:30:00,35.68,35.72,35.66,35.69,27900.0,24.0552,24.0822,24.0417,24.062,27900.0
2010-06-21 12:40:00,35.7,35.72,35.67,35.7,34400.0,24.0687,24.0822,24.0485,24.0687,34400.0
2010-06-21 12:50:00,35.7,35.71,35.65,35.67,51500.0,24.0687,24.0754,24.035,24.0485,51500.0
2010-06-21 13:00:00,35.66,35.66,35.6,35.6,76600.0,24.0417,24.0417,24.0013,24.0013,76600.0
2010-06-21 13:10:00,35.6,35.65,35.6,35.61,44400.0,24.0013,24.035,24.0013,24.008,44400.0
2010-06-21 13:20:00,35.6,35.62,35.57,35.57,64700.0,24.0013,24.0148,23.9811,23.9811,64700.0
2010-06-21 13:30:00,35.57,35.59,35.5,35.5,81600.0,23.9811,23.9945,23.9339,23.9339,81600.0
2010-06-21 13:40:00,35.5,35.53,35.47,35.5,58200.0,23.9339,23.9541,23.9136,23.9339,58200.0
2010-06-21 13:50:00,35.5,35.54,35.5,35.52,45000.0,23.9339,23.9608,23.9339,23.9473,45000.0
2010-06-21 14:00:00,35.52,35.59,35.52,35.58,48600.0,23.9473,23.9945,23.9473,23.9878,48600.0
2010-06-21 14:10:00,35.59,35.69,35.59,35.66,41000.0,23.9945,24.062,23.9945,24.0417,41000.0
2010-06-21 14:20:00,35.65,35.71,35.65,35.66,33600.0,24.035,24.0754,24.035,24.0417,33600.0
2010-06-21 14:30:00,35.67,35.72,35.66,35.68,55900.0,24.0485,24.0822,24.0417,24.0552,55900.0
2010-06-21 14:40:00,35.68,35.7,35.65,35.67,32600.0,24.0552,24.0687,24.035,24.0485,32600.0
2010-06-21 14:50:00,35.68,35.68,35.63,35.64,46700.0,24.0552,24.0552,24.0215,24.0282,46700.0
2010-06-21 15:00:00,35.64,35.67,35.6,35.61,52500.0,24.0282,24.0485,24.0013,24.008,52500.0
2010-06-21 15:10:00,35.61,35.61,35.44,35.45,86800.0,24.008,24.008,23.8934,23.9001,86800.0
2010-06-21 15:20:00,35.45,35.5,35.43,35.44,85700.0,23.9001,23.9339,23.8867,23.8934,85700.0
2010-06-21 15:30:00,35.45,35.53,35.43,35.52,74200.0,23.9001,23.9541,23.8867,23.9473,74200.0
2010-06-21 15:40:00,35.52,35.52,35.4,35.47,146400.0,23.9473,23.9473,23.8664,23.9136,146400.0
2010-06-21 15:50:00,35.47,35.56,35.43,35.56,268200.0,23.9136,23.9743,23.8867,23.9743,268200.0
2010-06-22 09:30:00,35.56,35.74,35.56,35.58,65100.0,23.9743,24.0957,23.9743,23.9878,65100.0
2010-06-22 09:40:00,35.58,35.67,35.55,35.62,143800.0,23.9878,24.0485,23.9676,24.0148,143800.0
2010-06-22 09:50:00,35.62,35.64,35.51,35.53,108400.0,24.0148,24.0282,23.9406,23.9541,108400.0
2010-06-22 10:00:00,35.53,35.54,35.43,35.49,77600.0,23.9541,23.9608,23.8867,23.9271,77600.0
2010-06-22 10:10:00,35.5,35.54,35.43,35.45,146900.0,23.9339,23.9608,23.8867,23.9001,146900.0
2010-06-22 10:20:00,35.45,35.53,35.42,35.51,42500.0,23.9001,23.9541,23.8799,23.9406,42500.0
2010-06-22 10:30:00,35.52,35.55,35.46,35.54,66500.0,23.9473,23.9676,23.9069,23.9608,66500.0
2010-06-22 10:40:00,35.55,35.56,35.45,35.45,71500.0,23.9676,23.9743,23.9001,23.9001,71500.0
2010-06-22 10:50:00,35.46,35.49,35.38,35.42,130800.0,23.9069,23.9271,23.853,23.8799,130800.0
2010-06-22 11:00:00,35.42,35.44,35.31,35.38,131300.0,23.8799,23.8934,23.8058,23.853,131300.0
2010-06-22 11:10:00,35.39,35.41,35.38,35.39,83000.0,23.8597,23.8732,23.853,23.8597,83000.0
2010-06-22 11:20:00,35.39,35.4,35.35,35.39,58600.0,23.8597,23.8664,23.8327,23.8597,58600.0
2010-06-22 11:30:00,35.4,35.46,35.37,35.44,88400.0,23.8664,23.9069,23.8462,23.8934,88400.0
2010-06-22 11:40:00,35.44,35.46,35.41,35.45,47700.0,23.8934,23.9069,23.8732,23.9001,47700.0
2010-06-22 11:50:00,35.44,35.46,35.41,35.41,47000.0,23.8934,23.9069,23.8732,23.8732,47000.0
2010-06-22 12:00:00,35.42,35.42,35.37,35.38,37800.0,23.8799,23.8799,23.8462,23.853,37800.0
2010-06-22 12:10:00,35.38,35.41,35.36,35.4,85800.0,23.853,23.8732,23.8395,23.8664,85800.0
2010-06-22 12:20:00,35.41,35.42,35.38,35.38,35300.0,23.8732,23.8799,23.853,23.853,35300.0
2010-06-22 12:30:00,35.38,35.38,35.3,35.34,39900.0,23.853,23.853,23.799,23.826,39900.0
2010-06-22 12:40:00,35.34,35.38,35.33,35.37,24000.0,23.826,23.853,23.8192,23.8462,24000.0
2010-06-22 12:50:00,35.36,35.36,35.23,35.25,162600.0,23.8395,23.8395,23.7518,23.7653,162600.0
2010-06-22 13:00:00,35.26,35.33,35.24,35.33,46400.0,23.7721,23.8192,23.7586,23.8192,46400.0
2010-06-22 13:10:00,35.33,35.33,35.27,35.28,52700.0,23.8192,23.8192,23.7788,23.7855,52700.0
2010-06-22 13:20:00,35.27,35.3,35.25,35.29,53500.0,23.7788,23.799,23.7653,23.7923,53500.0
2010-06-22 13:30:00,35.29,35.3,35.23,35.28,58300.0,23.7923,23.799,23.7518,23.7855,58300.0
2010-06-22 13:40:00,35.29,35.33,35.29,35.3,59800.0,23.7923,23.8192,23.7923,23.799,59800.0
2010-06-22 13:50:00,35.3,35.31,35.24,35.25,46500.0,23.799,23.8058,23.7586,23.7653,46500.0
2010-06-22 14:00:00,35.25,35.26,35.17,35.22,33500.0,23.7653,23.7721,23.7114,23.7451,33500.0
2010-06-22 14:10:00,35.21,35.29,35.19,35.25,56300.0,23.7383,23.7923,23.7249,23.7653,56300.0
2010-06-22 14:20:00,35.24,35.26,35.16,35.17,76900.0,23.7586,23.7721,23.7046,23.7114,76900.0
2010-06-22 14:30:00,35.18,35.24,35.14,35.22,71800.0,23.7181,23.7586,23.6911,23.7451,71800.0
2010-06-22 14:40:00,35.22,35.22,35.01,35.01,64500.0,23.7451,23.7451,23.6035,23.6035,64500.0
2010-06-22 14:50:00,35.01,35.02,34.94,34.99,108300.0,23.6035,23.6102,23.5563,23.59,108300.0
2010-06-22 15:00:00,34.99,35.01,34.96,34.97,151100.0,23.59,23.6035,23.5698,23.5765,151100.0
2010-06-22 15:10:00,34.96,35.09,34.95,35.06,103500.0,23.5698,23.6574,23.5631,23.6372,103500.0
2010-06-22 15:20:00,35.06,35.06,34.92,34.93,84900.0,23.6372,23.6372,23.5428,23.5496,84900.0
2010-06-22 15:30:00,34.93,34.96,34.83,34.96,153000.0,23.5496,23.5698,23.4821,23.5698,153000.0
2010-06-22 15:40:00,34.95,34.96,34.89,34.91,162500.0,23.5631,23.5698,23.5226,23.5361,162500.0
2010-06-22 15:50:00,34.91,34.92,34.82,34.88,207600.0,23.5361,23.5428,23.4754,23.5159,207600.0
2010-06-23 09:30:00,34.78,34.93,34.61,34.71,76200.0,23.4484,23.5496,23.3338,23.4012,76200.0
2010-06-23 09:40:00,34.71,34.73,34.53,34.55,101200.0,23.4012,23.4147,23.2799,23.2934,101200.0
2010-06-23 09:50:00,34.54,34.6,34.53,34.59,89800.0,23.2866,23.3271,23.2799,23.3203,89800.0
2010-06-23 10:00:00,34.58,34.58,34.25,34.29,197800.0,23.3136,23.3136,23.0911,23.1181,197800.0
2010-06-23 10:10:00,34.3,34.44,34.29,34.44,74500.0,23.1248,23.2192,23.1181,23.2192,74500.0
2010-06-23 10:20:00,34.43,34.44,34.27,34.28,81300.0,23.2125,23.2192,23.1046,23.1113,81300.0
2010-06-23 10:30:00,34.28,34.4,34.26,34.39,89200.0,23.1113,23.1922,23.0979,23.1855,89200.0
2010-06-23 10:40:00,34.39,34.43,34.32,34.41,76100.0,23.1855,23.2125,23.1383,23.199,76100.0
2010-06-23 10:50:00,34.41,34.48,34.39,34.4,48400.0,23.199,23.2462,23.1855,23.1922,48400.0
2010-06-23 11:00:00,34.4,34.4,34.34,34.4,68800.0,23.1922,23.1922,23.1518,23.1922,68800.0
2010-06-23 11:10:00,34.4,34.42,34.36,34.41,50100.0,23.1922,23.2057,23.1653,23.199,50100.0
2010-06-23 11:20:00,34.41,34.48,34.41,34.46,54200.0,23.199,23.2462,23.199,23.2327,54200.0
2010-06-23 11:30:00,34.46,34.47,34.38,34.39,38100.0,23.2327,23.2394,23.1788,23.1855,38100.0
2010-06-23 11:40:00,34.4,34.45,34.4,34.41,39700.0,23.1922,23.226,23.1922,23.199,39700.0
2010-06-23 11:50:00,34.41,34.46,34.38,34.45,40600.0,23.199,23.2327,23.1788,23.226,40600.0
2010-06-23 12:00:00,34.44,34.47,34.44,34.47,32300.0,23.2192,23.2394,23.2192,23.2394,32300.0
2010-06-23 12:10:00,34.46,34.46,34.39,34.44,36000.0,23.2327,23.2327,23.1855,23.2192,36000.0
2010-06-23 12:20:00,34.44,34.48,34.42,34.46,27400.0,23.2192,23.2462,23.2057,23.2327,27400.0
2010-06-23 12:30:00,34.47,34.49,34.42,34.47,29400.0,23.2394,23.2529,23.2057,23.2394,29400.0
2010-06-23 12:40:00,34.46,34.53,34.46,34.51,28600.0,23.2327,23.2799,23.2327,23.2664,28600.0
2010-06-23 12:50:00,34.51,34.54,34.46,34.49,27900.0,23.2664,23.2866,23.2327,23.2529,27900.0
2010-06-23 13:00:00,34.5,34.54,34.49,34.54,75200.0,23.2597,23.2866,23.2529,23.2866,75200.0
2010-06-23 13:10:00,34.54,34.59,34.52,34.53,47900.0,23.2866,23.3203,23.2731,23.2799,47900.0
2010-06-23 13:20:00,34.54,34.55,34.5,34.53,43700.0,23.2866,23.2934,23.2597,23.2799,43700.0
2010-06-23 13:30:00,34.54,34.6,34.53,34.6,46900.0,23.2866,23.3271,23.2799,23.3271,46900.0
2010-06-23 13:40:00,34.59,34.6,34.56,34.57,40300.0,23.3203,23.3271,23.3001,23.3069,40300.0
2010-06-23 13:50:00,34.57,34.61,34.55,34.6,63800.0,23.3069,23.3338,23.2934,23.3271,63800.0
2010-06-23 14:00:00,34.61,34.64,34.58,34.63,50100.0,23.3338,23.3541,23.3136,23.3473,50100.0
2010-06-23 14:10:00,34.63,34.64,34.51,34.61,114600.0,23.3473,23.3541,23.2664,23.3338,114600.0
2010-06-23 14:20:00,34.6,34.61,34.48,34.58,160100.0,23.3271,23.3338,23.2462,23.3136,160100.0
2010-06-23 14:30:00,34.59,34.78,34.58,34.64,245500.0,23.3203,23.4484,23.3136,23.3541,245500.0
2010-06-23 14:40:00,34.64,34.64,34.5,34.52,147200.0,23.3541,23.3541,23.2597,23.2731,147200.0
2010-06-23 14:50:00,34.51,34.55,34.42,34.5,144200.0,23.2664,23.2934,23.2057,23.2597,144200.0
2010-06-23 15:00:00,34.5,34.58,34.42,34.46,106800.0,23.2597,23.3136,23.2057,23.2327,106800.0
2010-06-23 15:10:00,34.46,34.57,34.46,34.54,126300.0,23.2327,23.3069,23.2327,23.2866,126300.0
2010-06-23 15:20:00,34.53,34.66,34.51,34.63,119500.0,23.2799,23.3675,23.2664,23.3473,119500.0
2010-06-23 15:30:00,34.63,34.65,34.55,34.65,123400.0,23.3473,23.3608,23.2934,23.3608,123400.0
2010-06-23 15:40:00,34.65,34.65,34.56,34.63,256600.0,23.3608,23.3608,23.3001,23.3473,256600.0
2010-06-23 15:50:00,34.64,34.66,34.56,34.61,173300.0,23.3541,23.3675,23.3001,23.3338,173300.0
2010-06-24 09:30:00,34.45,34.53,34.41,34.42,52300.0,23.226,23.2799,23.199,23.2057,52300.0
2010-06-24 09:40:00,34.43,34.43,34.34,34.36,70200.0,23.2125,23.2125,23.1518,23.1653,70200.0
2010-06-24 09:50:00,34.36,34.36,34.2,34.22,75300.0,23.1653,23.1653,23.0574,23.0709,75300.0
2010-06-24 10:00:00,34.23,34.35,34.21,34.3,61100.0,23.0776,23.1585,23.0641,23.1248,61100.0
2010-06-24 10:10:00,34.3,34.4,34.3,34.4,67500.0,23.1248,23.1922,23.1248,23.1922,67500.0
2010-06-24 10:20:00,34.4,34.45,34.36,34.37,65200.0,23.1922,23.226,23.1653,23.172,65200.0
2010-06-24 10:30:00,34.37,34.37,34.27,34.35,64900.0,23.172,23.172,23.1046,23.1585,64900.0
2010-06-24 10:40:00,34.34,34.34,34.15,34.22,69400.0,23.1518,23.1518,23.0237,23.0709,69400.0
2010-06-24 10:50:00,34.22,34.22,34.1,34.2,59600.0,23.0709,23.0709,22.99,23.0574,59600.0
2010-06-24 11:00:00,34.2,34.2,34.03,34.09,74700.0,23.0574,23.0574,22.9428,22.9832,74700.0
2010-06-24 11:10:00,34.09,34.18,34.08,34.17,80700.0,22.9832,23.0439,22.9765,23.0372,80700.0
2010-06-24 11:20:00,34.17,34.28,34.15,34.21,50400.0,23.0372,23.1113,23.0237,23.0641,50400.0
2010-06-24 11:30:00,34.2,34.23,34.13,34.15,128400.0,23.0574,23.0776,23.0102,23.0237,128400.0
2010-06-24 11:40:00,34.15,34.16,34.09,34.1,81000.0,23.0237,23.0304,22.9832,22.99,81000.0
2010-06-24 11:50:00,34.1,34.17,34.07,34.17,98400.0,22.99,23.0372,22.9698,23.0372,98400.0
2010-06-24 12:00:00,34.17,34.29,34.17,34.25,61700.0,23.0372,23.1181,23.0372,23.0911,61700.0
2010-06-24 12:10:00,34.26,34.26,34.16,34.19,97600.0,23.0979,23.0979,23.0304,23.0507,97600.0
2010-06-24 12:20:00,34.18,34.25,34.15,34.15,39500.0,23.0439,23.0911,23.0237,23.0237,39500.0
2010-06-24 12:30:00,34.15,34.16,34.07,34.08,48900.0,23.0237,23.0304,22.9698,22.9765,48900.0
2010-06-24 12:40:00,34.09,34.15,34.08,34.14,45100.0,22.9832,23.0237,22.9765,23.017,45100.0
2010-06-24 12:50:00,34.15,34.3,34.14,34.28,42900.0,23.0237,23.1248,23.017,23.1113,42900.0
2010-06-24 13:00:00,34.28,34.34,34.24,34.28,82000.0,23.1113,23.1518,23.0844,23.1113,82000.0
2010-06-24 13:10:00,34.29,34.38,34.29,34.33,38400.0,23.1181,23.1788,23.1181,23.1451,38400.0
2010-06-24 13:20:00,34.33,34.35,34.29,34.3,38800.0,23.1451,23.1585,23.1181,23.1248,38800.0
2010-06-24 13:30:00,34.31,34.36,34.28,34.32,76300.0,23.1316,23.1653,23.1113,23.1383,76300.0
2010-06-24 13:40:00,34.31,34.36,34.29,34.36,37800.0,23.1316,23.1653,23.1181,23.1653,37800.0
2010-06-24 13:50:00,34.36,34.41,34.32,34.33,80800.0,23.1653,23.199,23.1383,23.1451,80800.0
2010-06-24 14:00:00,34.34,34.35,34.28,34.31,57800.0,23.1518,23.1585,23.1113,23.1316,57800.0
2010-06-24 14:10:00,34.32,34.32,34.22,34.22,95100.0,23.1383,23.1383,23.0709,23.0709,95100.0
2010-06-24 14:20:00,34.22,34.28,34.19,34.26,49200.0,23.0709,23.1113,23.0507,23.0979,49200.0
2010-06-24 14:30:00,34.26,34.26,34.17,34.17,92200.0,23.0979,23.0979,23.0372,23.0372,92200.0
2010-06-24 14:40:00,34.17,34.17,34.08,34.1,152200.0,23.0372,23.0372,22.9765,22.99,152200.0
2010-06-24 14:50:00,34.1,34.11,34.03,34.1,85900.0,22.99,22.9967,22.9428,22.99,85900.0
2010-06-24 15:00:00,34.1,34.18,34.1,34.11,86800.0,22.99,23.0439,22.99,22.9967,86800.0
2010-06-24 15:10:00,34.1,34.11,34.0,34.04,212200.0,22.99,22.9967,22.9226,22.9495,212200.0
2010-06-24 15:20:00,34.05,34.2,34.04,34.17,131500.0,22.9563,23.0574,22.9495,23.0372,131500.0
2010-06-24 15:30:00,34.17,34.17,34.11,34.14,117400.0,23.0372,23.0372,22.9967,23.017,117400.0
2010-06-24 15:40:00,34.14,34.2,34.1,34.15,248000.0,23.017,23.0574,22.99,23.0237,248000.0
2010-06-24 15:50:00,34.15,34.17,34.05,34.13,239100.0,23.0237,23.0372,22.9563,23.0102,239100.0
2010-06-25 09:30:00,34.14,34.16,33.99,33.99,64700.0,23.017,23.0304,22.9158,22.9158,64700.0
2010-06-25 09:40:00,33.99,34.0,33.84,33.91,96400.0,22.9158,22.9226,22.8147,22.8619,96400.0
2010-06-25 09:50:00,33.91,33.97,33.81,33.94,132000.0,22.8619,22.9023,22.7945,22.8821,132000.0
2010-06-25 10:00:00,33.94,34.02,33.94,34.01,70800.0,22.8821,22.9361,22.8821,22.9293,70800.0
2010-06-25 10:10:00,33.98,34.05,33.97,34.0,52200.0,22.9091,22.9563,22.9023,22.9226,52200.0
2010-06-25 10:20:00,34.0,34.04,33.93,33.99,118300.0,22.9226,22.9495,22.8754,22.9158,118300.0
2010-06-25 10:30:00,33.98,34.01,33.93,33.98,50800.0,22.9091,22.9293,22.8754,22.9091,50800.0
2010-06-25 10:40:00,33.98,34.01,33.92,33.97,80300.0,22.9091,22.9293,22.8686,22.9023,80300.0
2010-06-25 10:50:00,33.97,33.99,33.86,33.91,66100.0,22.9023,22.9158,22.8282,22.8619,66100.0
2010-06-25 11:00:00,33.91,33.99,33.91,33.99,65100.0,22.8619,22.9158,22.8619,22.9158,65100.0
2010-06-25 11:10:00,33.99,34.0,33.96,33.99,57600.0,22.9158,22.9226,22.8956,22.9158,57600.0
2010-06-25 11:20:00,33.99,34.0,33.91,33.95,93000.0,22.9158,22.9226,22.8619,22.8889,93000.0
2010-06-25 11:30:00,33.96,33.98,33.91,33.91,96400.0,22.8956,22.9091,22.8619,22.8619,96400.0
2010-06-25 11:40:00,33.92,33.94,33.86,33.93,74900.0,22.8686,22.8821,22.8282,22.8754,74900.0
2010-06-25 11:50:00,33.95,33.97,33.92,33.94,88300.0,22.8889,22.9023,22.8686,22.8821,88300.0
2010-06-25 12:00:00,33.94,33.99,33.93,33.99,56400.0,22.8821,22.9158,22.8754,22.9158,56400.0
2010-06-25 12:10:00,33.98,33.99,33.95,33.98,44500.0,22.9091,22.9158,22.8889,22.9091,44500.0
2010-06-25 12:20:00,33.98,34.05,33.98,34.03,95600.0,22.9091,22.9563,22.9091,22.9428,95600.0
2010-06-25 12:30:00,34.03,34.07,34.0,34.0,51500.0,22.9428,22.9698,22.9226,22.9226,51500.0
2010-06-25 12:40:00,34.0,34.05,33.99,34.04,61000.0,22.9226,22.9563,22.9158,22.9495,61000.0
2010-06-25 12:50:00,34.04,34.05,34.0,34.04,54300.0,22.9495,22.9563,22.9226,22.9495,54300.0
2010-06-25 13:00:00,34.05,34.11,34.02,34.11,55200.0,22.9563,22.9967,22.9361,22.9967,55200.0
2010-06-25 13:10:00,34.11,34.15,34.02,34.06,92800.0,22.9967,23.0237,22.9361,22.963,92800.0
2010-06-25 13:20:00,34.05,34.11,34.04,34.1,39600.0,22.9563,22.9967,22.9495,22.99,39600.0
2010-06-25 13:30:00,34.1,34.22,34.1,34.12,104800.0,22.99,23.0709,22.99,23.0035,104800.0
2010-06-25 13:40:00,34.13,34.16,34.1,34.14,56900.0,23.0102,23.0304,22.99,23.017,56900.0
2010-06-25 13:50:00,34.13,34.21,34.12,34.2,44800.0,23.0102,23.0641,23.0035,23.0574,44800.0
2010-06-25 14:00:00,34.2,34.21,34.16,34.21,154400.0,23.0574,23.0641,23.0304,23.0641,154400.0
2010-06-25 14:10:00,34.21,34.24,34.13,34.19,172600.0,23.0641,23.0844,23.0102,23.0507,172600.0
2010-06-25 14:20:00,34.19,34.2,34.11,34.18,49300.0,23.0507,23.0574,22.9967,23.0439,49300.0
2010-06-25 14:30:00,34.18,34.18,34.11,34.15,41800.0,23.0439,23.0439,22.9967,23.0237,41800.0
2010-06-25 14:40:00,34.15,34.21,34.15,34.19,59500.0,23.0237,23.0641,23.0237,23.0507,59500.0
2010-06-25 14:50:00,34.19,34.21,34.15,34.17,64000.0,23.0507,23.0641,23.0237,23.0372,64000.0
2010-06-25 15:00:00,34.16,34.2,34.15,34.2,126800.0,23.0304,23.0574,23.0237,23.0574,126800.0
2010-06-25 15:10:00,34.21,34.24,34.17,34.18,177000.0,23.0641,23.0844,23.0372,23.0439,177000.0
2010-06-25 15:20:00,34.19,34.19,34.13,34.19,73500.0,23.0507,23.0507,23.0102,23.0507,73500.0
2010-06-25 15:30:00,34.19,34.29,34.17,34.29,257200.0,23.0507,23.1181,23.0372,23.1181,257200.0
2010-06-25 15:40:00,34.3,34.3,34.1,34.18,365300.0,23.1248,23.1248,22.99,23.0439,365300.0
2010-06-25 15:50:00,34.18,34.24,34.08,34.22,257300.0,23.0439,23.0844,22.9765,23.0709,257300.0
2010-06-28 09:30:00,34.36,34.42,34.17,34.24,74200.0,23.1653,23.2057,23.0372,23.0844,74200.0
2010-06-28 09:40:00,34.25,34.25,34.03,34.08,79300.0,23.0911,23.0911,22.9428,22.9765,79300.0
2010-06-28 09:50:00,34.09,34.11,33.99,34.08,82200.0,22.9832,22.9967,22.9158,22.9765,82200.0
2010-06-28 10:00:00,34.08,34.19,34.08,34.14,88600.0,22.9765,23.0507,22.9765,23.017,88600.0
2010-06-28 10:10:00,34.14,34.25,34.13,34.25,71600.0,23.017,23.0911,23.0102,23.0911,71600.0
2010-06-28 10:20:00,34.24,34.39,34.24,34.38,105300.0,23.0844,23.1855,23.0844,23.1788,105300.0
2010-06-28 10:30:00,34.38,34.39,34.28,34.32,98300.0,23.1788,23.1855,23.1113,23.1383,98300.0
2010-06-28 10:40:00,34.32,34.4,34.3,34.37,101400.0,23.1383,23.1922,23.1248,23.172,101400.0
2010-06-28 10:50:00,34.37,34.47,34.36,34.47,62000.0,23.172,23.2394,23.1653,23.2394,62000.0
2010-06-28 11:00:00,34.47,34.53,34.45,34.53,73600.0,23.2394,23.2799,23.226,23.2799,73600.0
2010-06-28 11:10:00,34.53,34.55,34.51,34.52,46600.0,23.2799,23.2934,23.2664,23.2731,46600.0
2010-06-28 11:20:00,34.52,34.59,34.51,34.59,56700.0,23.2731,23.3203,23.2664,23.3203,56700.0
2010-06-28 11:30:00,34.59,34.69,34.59,34.67,71200.0,23.3203,23.3878,23.3203,23.3743,71200.0
2010-06-28 11:40:00,34.66,34.68,34.57,34.66,139900.0,23.3675,23.381,23.3069,23.3675,139900.0
2010-06-28 11:50:00,34.67,34.67,34.59,34.59,46000.0,23.3743,23.3743,23.3203,23.3203,46000.0
2010-06-28 12:00:00,34.6,34.63,34.53,34.55,49600.0,23.3271,23.3473,23.2799,23.2934,49600.0
2010-06-28 12:10:00,34.55,34.55,34.49,34.54,43700.0,23.2934,23.2934,23.2529,23.2866,43700.0
2010-06-28 12:20:00,34.55,34.58,34.51,34.58,45200.0,23.2934,23.3136,23.2664,23.3136,45200.0
2010-06-28 12:30:00,34.58,34.58,34.5,34.52,40800.0,23.3136,23.3136,23.2597,23.2731,40800.0
2010-06-28 12:40:00,34.52,34.58,34.49,34.58,73100.0,23.2731,23.3136,23.2529,23.3136,73100.0
2010-06-28 12:50:00,34.58,34.62,34.54,34.62,76200.0,23.3136,23.3406,23.2866,23.3406,76200.0
2010-06-28 13:00:00,34.61,34.62,34.53,34.6,142600.0,23.3338,23.3406,23.2799,23.3271,142600.0
2010-06-28 13:10:00,34.6,34.62,34.56,34.56,65000.0,23.3271,23.3406,23.3001,23.3001,65000.0
2010-06-28 13:20:00,34.55,34.61,34.55,34.56,33000.0,23.2934,23.3338,23.2934,23.3001,33000.0
2010-06-28 13:30:00,34.55,34.55,34.47,34.49,59100.0,23.2934,23.2934,23.2394,23.2529,59100.0
2010-06-28 13:40:00,34.5,34.52,34.49,34.52,47400.0,23.2597,23.2731,23.2529,23.2731,47400.0
2010-06-28 13:50:00,34.51,34.52,34.49,34.51,60500.0,23.2664,23.2731,23.2529,23.2664,60500.0
2010-06-28 14:00:00,34.51,34.52,34.48,34.52,73300.0,23.2664,23.2731,23.2462,23.2731,73300.0
2010-06-28 14:10:00,34.52,34.52,34.51,34.51,30400.0,23.2731,23.2731,23.2664,23.2664,30400.0
2010-06-28 14:20:00,34.52,34.62,34.51,34.54,86400.0,23.2731,23.3406,23.2664,23.2866,86400.0
2010-06-28 14:30:00,34.53,34.6,34.53,34.58,93200.0,23.2799,23.3271,23.2799,23.3136,93200.0
2010-06-28 14:40:00,34.59,34.65,34.58,34.65,65800.0,23.3203,23.3608,23.3136,23.3608,65800.0
2010-06-28 14:50:00,34.65,34.65,34.54,34.65,129100.0,23.3608,23.3608,23.2866,23.3608,129100.0
2010-06-28 15:00:00,34.65,34.7,34.65,34.69,73200.0,23.3608,23.3945,23.3608,23.3878,73200.0
2010-06-28 15:10:00,34.68,34.7,34.58,34.69,150300.0,23.381,23.3945,23.3136,23.3878,150300.0
2010-06-28 15:20:00,34.69,34.69,34.55,34.58,118500.0,23.3878,23.3878,23.2934,23.3136,118500.0
2010-06-28 15:30:00,34.58,34.66,34.57,34.66,116600.0,23.3136,23.3675,23.3069,23.3675,116600.0
2010-06-28 15:40:00,34.66,34.72,34.65,34.69,117600.0,23.3675,23.408,23.3608,23.3878,117600.0
2010-06-28 15:50:00,34.69,34.69,34.54,34.54,278300.0,23.3878,23.3878,23.2866,23.2866,278300.0
2010-06-29 09:30:00,34.11,34.11,33.74,33.79,164000.0,23.1291,23.1291,22.8782,22.9121,164000.0
2010-06-29 09:40:00,33.82,33.93,33.71,33.81,132500.0,22.9325,23.0071,22.8579,22.9257,132500.0
2010-06-29 09:50:00,33.81,34.0,33.77,33.97,86800.0,22.9257,23.0545,22.8986,23.0342,86800.0
2010-06-29 10:00:00,33.97,33.97,33.69,33.9,153200.0,23.0342,23.0342,22.8443,22.9867,153200.0
2010-06-29 10:10:00,33.9,33.94,33.81,33.86,89100.0,22.9867,23.0139,22.9257,22.9596,89100.0
2010-06-29 10:20:00,33.85,33.88,33.67,33.68,132200.0,22.9528,22.9732,22.8308,22.8376,132200.0
2010-06-29 10:30:00,33.69,33.81,33.69,33.81,107400.0,22.8443,22.9257,22.8443,22.9257,107400.0
2010-06-29 10:40:00,33.8,33.86,33.77,33.8,74000.0,22.9189,22.9596,22.8986,22.9189,74000.0
2010-06-29 10:50:00,33.8,33.86,33.77,33.85,71000.0,22.9189,22.9596,22.8986,22.9528,71000.0
2010-06-29 11:00:00,33.85,33.85,33.78,33.85,67000.0,22.9528,22.9528,22.9054,22.9528,67000.0
2010-06-29 11:10:00,33.85,33.92,33.85,33.88,69900.0,22.9528,23.0003,22.9528,22.9732,69900.0
2010-06-29 11:20:00,33.89,33.96,33.89,33.91,83600.0,22.98,23.0274,22.98,22.9935,83600.0
2010-06-29 11:30:00,33.92,33.95,33.88,33.92,70100.0,23.0003,23.0206,22.9732,23.0003,70100.0
2010-06-29 11:40:00,33.92,33.99,33.88,33.98,84100.0,23.0003,23.0478,22.9732,23.041,84100.0
2010-06-29 11:50:00,33.98,34.15,33.98,34.01,206600.0,23.041,23.1563,23.041,23.0613,206600.0
2010-06-29 12:00:00,34.01,34.01,33.96,33.99,57800.0,23.0613,23.0613,23.0274,23.0478,57800.0
2010-06-29 12:10:00,33.99,34.03,33.92,34.01,71400.0,23.0478,23.0749,23.0003,23.0613,71400.0
2010-06-29 12:20:00,34.0,34.12,34.0,34.06,66700.0,23.0545,23.1359,23.0545,23.0952,66700.0
2010-06-29 12:30:00,34.06,34.06,34.01,34.01,58400.0,23.0952,23.0952,23.0613,23.0613,58400.0
2010-06-29 12:40:00,34.02,34.11,34.02,34.1,64300.0,23.0681,23.1291,23.0681,23.1223,64300.0
2010-06-29 12:50:00,34.11,34.11,34.01,34.04,49900.0,23.1291,23.1291,23.0613,23.0817,49900.0
2010-06-29 13:00:00,34.04,34.08,34.01,34.08,65700.0,23.0817,23.1088,23.0613,23.1088,65700.0
2010-06-29 13:10:00,34.08,34.13,34.06,34.06,80600.0,23.1088,23.1427,23.0952,23.0952,80600.0
2010-06-29 13:20:00,34.06,34.08,33.96,33.98,101900.0,23.0952,23.1088,23.0274,23.041,101900.0
2010-06-29 13:30:00,33.98,33.99,33.86,33.87,143100.0,23.041,23.0478,22.9596,22.9664,143100.0
2010-06-29 13:40:00,33.86,33.92,33.85,33.9,100600.0,22.9596,23.0003,22.9528,22.9867,100600.0
2010-06-29 13:50:00,33.9,33.93,33.85,33.93,94100.0,22.9867,23.0071,22.9528,23.0071,94100.0
2010-06-29 14:00:00,33.92,34.02,33.91,34.01,70000.0,23.0003,23.0681,22.9935,23.0613,70000.0
2010-06-29 14:10:00,34.01,34.1,34.0,34.05,56400.0,23.0613,23.1223,23.0545,23.0884,56400.0
2010-06-29 14:20:00,34.04,34.13,34.03,34.1,92000.0,23.0817,23.1427,23.0749,23.1223,92000.0
2010-06-29 14:30:00,34.09,34.1,33.98,34.0,127200.0,23.1156,23.1223,23.041,23.0545,127200.0
2010-06-29 14:40:00,34.0,34.04,33.95,33.95,89900.0,23.0545,23.0817,23.0206,23.0206,89900.0
2010-06-29 14:50:00,33.95,34.04,33.91,33.91,86000.0,23.0206,23.0817,22.9935,22.9935,86000.0
2010-06-29 15:00:00,33.92,33.99,33.91,33.91,88900.0,23.0003,23.0478,22.9935,22.9935,88900.0
2010-06-29 15:10:00,33.9,33.94,33.85,33.85,83400.0,22.9867,23.0139,22.9528,22.9528,83400.0
2010-06-29 15:20:00,33.85,33.87,33.75,33.79,165900.0,22.9528,22.9664,22.885,22.9121,165900.0
2010-06-29 15:30:00,33.79,33.87,33.74,33.81,133700.0,22.9121,22.9664,22.8782,22.9257,133700.0
2010-06-29 15:40:00,33.81,33.82,33.7,33.72,238200.0,22.9257,22.9325,22.8511,22.8647,238200.0
2010-06-29 15:50:00,33.73,33.99,33.71,33.86,490900.0,22.8715,23.0478,22.8579,22.9596,490900.0
2010-06-30 09:30:00,33.75,33.9,33.6,33.6,67300.0,22.885,22.9867,22.7833,22.7833,67300.0
2010-06-30 09:40:00,33.61,33.85,33.61,33.81,56700.0,22.7901,22.9528,22.7901,22.9257,56700.0
2010-06-30 09:50:00,33.82,33.9,33.79,33.87,70800.0,22.9325,22.9867,22.9121,22.9664,70800.0
2010-06-30 10:00:00,33.87,33.88,33.75,33.77,96500.0,22.9664,22.9732,22.885,22.8986,96500.0
2010-06-30 10:10:00,33.76,33.85,33.74,33.83,87100.0,22.8918,22.9528,22.8782,22.9393,87100.0
2010-06-30 10:20:00,33.82,33.83,33.77,33.79,80900.0,22.9325,22.9393,22.8986,22.9121,80900.0
2010-06-30 10:30:00,33.79,33.89,33.76,33.89,157200.0,22.9121,22.98,22.8918,22.98,157200.0
2010-06-30 10:40:00,33.89,33.9,33.83,33.89,125300.0,22.98,22.9867,22.9393,22.98,125300.0
2010-06-30 10:50:00,33.89,33.99,33.84,33.97,120800.0,22.98,23.0478,22.946,23.0342,120800.0
2010-06-30 11:00:00,33.97,34.03,33.95,34.01,135800.0,23.0342,23.0749,23.0206,23.0613,135800.0
2010-06-30 11:10:00,34.0,34.09,34.0,34.06,166700.0,23.0545,23.1156,23.0545,23.0952,166700.0
2010-06-30 11:20:00,34.06,34.07,33.94,33.94,173400.0,23.0952,23.102,23.0139,23.0139,173400.0
2010-06-30 11:30:00,33.95,33.98,33.92,33.98,178800.0,23.0206,23.041,23.0003,23.041,178800.0
2010-06-30 11:40:00,33.98,34.1,33.97,34.08,121900.0,23.041,23.1223,23.0342,23.1088,121900.0
2010-06-30 11:50:00,34.08,34.16,34.08,34.13,65800.0,23.1088,23.163,23.1088,23.1427,65800.0
2010-06-30 12:00:00,34.13,34.15,34.11,34.11,43000.0,23.1427,23.1563,23.1291,23.1291,43000.0
2010-06-30 12:10:00,34.12,34.12,34.02,34.04,61000.0,23.1359,23.1359,23.0681,23.0817,61000.0
2010-06-30 12:20:00,34.03,34.04,33.98,33.98,68400.0,23.0749,23.0817,23.041,23.041,68400.0
2010-06-30 12:30:00,33.98,34.0,33.95,34.0,38600.0,23.041,23.0545,23.0206,23.0545,38600.0
2010-06-30 12:40:00,33.99,34.01,33.89,33.89,56600.0,23.0478,23.0613,22.98,22.98,56600.0
2010-06-30 12:50:00,33.9,33.92,33.88,33.91,54900.0,22.9867,23.0003,22.9732,22.9935,54900.0
2010-06-30 13:00:00,33.92,33.97,33.92,33.93,43900.0,23.0003,23.0342,23.0003,23.0071,43900.0
2010-06-30 13:10:00,33.93,33.98,33.93,33.98,52000.0,23.0071,23.041,23.0071,23.041,52000.0
2010-06-30 13:20:00,33.97,34.0,33.96,33.99,54900.0,23.0342,23.0545,23.0274,23.0478,54900.0
2010-06-30 13:30:00,33.99,34.01,33.95,33.99,67300.0,23.0478,23.0613,23.0206,23.0478,67300.0
2010-06-30 13:40:00,33.98,34.05,33.97,34.02,64400.0,23.041,23.0884,23.0342,23.0681,64400.0
2010-06-30 13:50:00,34.01,34.01,33.97,33.99,51200.0,23.0613,23.0613,23.0342,23.0478,51200.0
2010-06-30 14:00:00,33.99,34.02,33.92,33.97,118700.0,23.0478,23.0681,23.0003,23.0342,118700.0
2010-06-30 14:10:00,33.98,34.0,33.94,33.98,78600.0,23.041,23.0545,23.0139,23.041,78600.0
2010-06-30 14:20:00,33.97,33.98,33.87,33.88,107700.0,23.0342,23.041,22.9664,22.9732,107700.0
2010-06-30 14:30:00,33.87,33.93,33.86,33.88,84900.0,22.9664,23.0071,22.9596,22.9732,84900.0
2010-06-30 14:40:00,33.88,33.9,33.83,33.88,108300.0,22.9732,22.9867,22.9393,22.9732,108300.0
2010-06-30 14:50:00,33.89,33.93,33.86,33.92,70900.0,22.98,23.0071,22.9596,23.0003,70900.0
2010-06-30 15:00:00,33.92,33.93,33.88,33.92,68200.0,23.0003,23.0071,22.9732,23.0003,68200.0
2010-06-30 15:10:00,33.92,33.93,33.85,33.87,79000.0,23.0003,23.0071,22.9528,22.9664,79000.0
2010-06-30 15:20:00,33.87,33.91,33.78,33.82,188100.0,22.9664,22.9935,22.9054,22.9325,188100.0
2010-06-30 15:30:00,33.82,33.83,33.68,33.69,181200.0,22.9325,22.9393,22.8376,22.8443,181200.0
2010-06-30 15:40:00,33.69,33.7,33.52,33.64,341700.0,22.8443,22.8511,22.7291,22.8104,341700.0
2010-06-30 15:50:00,33.63,33.69,33.56,33.58,368200.0,22.8037,22.8443,22.7562,22.7697,368200.0
2010-07-01 09:30:00,33.64,33.64,33.18,33.35,123100.0,22.8104,22.8104,22.4985,22.6138,123100.0
2010-07-01 09:40:00,33.36,33.39,33.26,33.28,87600.0,22.6206,22.6409,22.5528,22.5663,87600.0
2010-07-01 09:50:00,33.28,33.32,33.15,33.17,91400.0,22.5663,22.5934,22.4782,22.4917,91400.0
2010-07-01 10:00:00,33.17,33.17,33.0,33.13,136900.0,22.4917,22.4917,22.3765,22.4646,136900.0
2010-07-01 10:10:00,33.13,33.17,32.96,32.99,152000.0,22.4646,22.4917,22.3493,22.3697,152000.0
2010-07-01 10:20:00,33.0,33.14,32.99,33.13,107300.0,22.3765,22.4714,22.3697,22.4646,107300.0
2010-07-01 10:30:00,33.13,33.17,33.09,33.11,143500.0,22.4646,22.4917,22.4375,22.4511,143500.0
2010-07-01 10:40:00,33.11,33.13,32.99,33.02,171300.0,22.4511,22.4646,22.3697,22.39,171300.0
2010-07-01 10:50:00,33.01,33.02,32.88,32.91,115400.0,22.3832,22.39,22.2951,22.3154,115400.0
2010-07-01 11:00:00,32.91,32.93,32.78,32.8,109700.0,22.3154,22.329,22.2273,22.2409,109700.0
2010-07-01 11:10:00,32.8,32.99,32.8,32.99,78700.0,22.2409,22.3697,22.2409,22.3697,78700.0
2010-07-01 11:20:00,32.98,33.03,32.89,33.03,96300.0,22.3629,22.3968,22.3019,22.3968,96300.0
2010-07-01 11:30:00,33.02,33.19,33.0,33.18,139900.0,22.39,22.5053,22.3765,22.4985,139900.0
2010-07-01 11:40:00,33.18,33.26,33.15,33.15,114000.0,22.4985,22.5528,22.4782,22.4782,114000.0
2010-07-01 11:50:00,33.15,33.18,33.15,33.17,75200.0,22.4782,22.4985,22.4782,22.4917,75200.0
2010-07-01 12:00:00,33.17,33.19,33.12,33.14,80400.0,22.4917,22.5053,22.4578,22.4714,80400.0
2010-07-01 12:10:00,33.14,33.2,33.13,33.18,53100.0,22.4714,22.5121,22.4646,22.4985,53100.0
2010-07-01 12:20:00,33.17,33.21,33.14,33.19,77100.0,22.4917,22.5189,22.4714,22.5053,77100.0
2010-07-01 12:30:00,33.19,33.29,33.18,33.26,68900.0,22.5053,22.5731,22.4985,22.5528,68900.0
2010-07-01 12:40:00,33.26,33.43,33.25,33.41,121600.0,22.5528,22.668,22.546,22.6545,121600.0
2010-07-01 12:50:00,33.41,33.45,33.32,33.34,52700.0,22.6545,22.6816,22.5934,22.607,52700.0
2010-07-01 13:00:00,33.35,33.37,33.32,33.35,49400.0,22.6138,22.6274,22.5934,22.6138,49400.0
2010-07-01 13:10:00,33.36,33.38,33.28,33.38,58900.0,22.6206,22.6341,22.5663,22.6341,58900.0
2010-07-01 13:20:00,33.38,33.45,33.37,33.42,106900.0,22.6341,22.6816,22.6274,22.6613,106900.0
2010-07-01 13:30:00,33.42,33.54,33.42,33.54,140300.0,22.6613,22.7426,22.6613,22.7426,140300.0
2010-07-01 13:40:00,33.53,33.53,33.44,33.44,119700.0,22.7358,22.7358,22.6748,22.6748,119700.0
2010-07-01 13:50:00,33.44,33.49,33.4,33.47,86200.0,22.6748,22.7087,22.6477,22.6952,86200.0
2010-07-01 14:00:00,33.46,33.48,33.4,33.41,62900.0,22.6884,22.7019,22.6477,22.6545,62900.0
2010-07-01 14:10:00,33.41,33.56,33.4,33.51,60500.0,22.6545,22.7562,22.6477,22.7223,60500.0
2010-07-01 14:20:00,33.51,33.54,33.47,33.49,68800.0,22.7223,22.7426,22.6952,22.7087,68800.0
2010-07-01 14:30:00,33.49,33.51,33.43,33.47,70800.0,22.7087,22.7223,22.668,22.6952,70800.0
2010-07-01 14:40:00,33.46,33.47,33.34,33.36,96800.0,22.6884,22.6952,22.607,22.6206,96800.0
2010-07-01 14:50:00,33.37,33.46,33.33,33.44,83200.0,22.6274,22.6884,22.6002,22.6748,83200.0
2010-07-01 15:00:00,33.44,33.58,33.44,33.54,105700.0,22.6748,22.7697,22.6748,22.7426,105700.0
2010-07-01 15:10:00,33.54,33.56,33.47,33.47,118100.0,22.7426,22.7562,22.6952,22.6952,118100.0
2010-07-01 15:20:00,33.46,33.52,33.39,33.51,101900.0,22.6884,22.7291,22.6409,22.7223,101900.0
2010-07-01 15:30:00,33.52,33.64,33.48,33.62,134700.0,22.7291,22.8104,22.7019,22.7969,134700.0
2010-07-01 15:40:00,33.62,33.65,33.56,33.57,215100.0,22.7969,22.8172,22.7562,22.763,215100.0
2010-07-01 15:50:00,33.57,33.68,33.49,33.61,310600.0,22.763,22.8376,22.7087,22.7901,310600.0
2010-07-02 09:30:00,33.58,34.04,33.54,34.03,162400.0,22.7697,23.0817,22.7426,23.0749,162400.0
2010-07-02 09:40:00,34.03,34.1,33.99,33.99,203700.0,23.0749,23.1223,23.0478,23.0478,203700.0
2010-07-02 09:50:00,33.99,34.03,33.91,34.0,201000.0,23.0478,23.0749,22.9935,23.0545,201000.0
2010-07-02 10:00:00,34.0,34.01,33.92,33.94,180400.0,23.0545,23.0613,23.0003,23.0139,180400.0
2010-07-02 10:10:00,33.95,34.04,33.95,34.04,155800.0,23.0206,23.0817,23.0206,23.0817,155800.0
2010-07-02 10:20:00,34.04,34.05,33.97,34.01,105500.0,23.0817,23.0884,23.0342,23.0613,105500.0
2010-07-02 10:30:00,34.0,34.05,33.98,34.04,109200.0,23.0545,23.0884,23.041,23.0817,109200.0
2010-07-02 10:40:00,34.04,34.11,34.04,34.1,77100.0,23.0817,23.1291,23.0817,23.1223,77100.0
2010-07-02 10:50:00,34.1,34.1,34.04,34.05,74500.0,23.1223,23.1223,23.0817,23.0884,74500.0
2010-07-02 11:00:00,34.06,34.13,34.02,34.13,225900.0,23.0952,23.1427,23.0681,23.1427,225900.0
2010-07-02 11:10:00,34.13,34.21,34.12,34.16,128800.0,23.1427,23.1969,23.1359,23.163,128800.0
2010-07-02 11:20:00,34.15,34.18,34.11,34.11,99500.0,23.1563,23.1766,23.1291,23.1291,99500.0
2010-07-02 11:30:00,34.11,34.12,33.98,33.99,147900.0,23.1291,23.1359,23.041,23.0478,147900.0
2010-07-02 11:40:00,33.98,34.1,33.97,34.09,88500.0,23.041,23.1223,23.0342,23.1156,88500.0
2010-07-02 11:50:00,34.1,34.15,34.1,34.14,96900.0,23.1223,23.1563,23.1223,23.1495,96900.0
2010-07-02 12:00:00,34.14,34.18,34.1,34.17,82200.0,23.1495,23.1766,23.1223,23.1698,82200.0
2010-07-02 12:10:00,34.17,34.18,34.14,34.15,62100.0,23.1698,23.1766,23.1495,23.1563,62100.0
2010-07-02 12:20:00,34.16,34.18,34.14,34.16,74000.0,23.163,23.1766,23.1495,23.163,74000.0
2010-07-02 12:30:00,34.17,34.17,34.06,34.08,40600.0,23.1698,23.1698,23.0952,23.1088,40600.0
2010-07-02 12:40:00,34.08,34.1,34.04,34.08,65300.0,23.1088,23.1223,23.0817,23.1088,65300.0
2010-07-02 12:50:00,34.08,34.09,34.01,34.01,46600.0,23.1088,23.1156,23.0613,23.0613,46600.0
2010-07-02 13:00:00,34.01,34.01,33.9,34.0,93500.0,23.0613,23.0613,22.9867,23.0545,93500.0
2010-07-02 13:10:00,34.01,34.04,33.99,34.01,42800.0,23.0613,23.0817,23.0478,23.0613,42800.0
2010-07-02 13:20:00,34.0,34.02,33.91,33.91,74600.0,23.0545,23.0681,22.9935,22.9935,74600.0
2010-07-02 13:30:00,33.91,34.02,33.9,33.99,69500.0,22.9935,23.0681,22.9867,23.0478,69500.0
2010-07-02 13:40:00,33.99,34.05,33.96,34.04,53100.0,23.0478,23.0884,23.0274,23.0817,53100.0
2010-07-02 13:50:00,34.04,34.1,34.02,34.08,43600.0,23.0817,23.1223,23.0681,23.1088,43600.0
2010-07-02 14:00:00,34.07,34.09,34.0,34.04,44300.0,23.102,23.1156,23.0545,23.0817,44300.0
2010-07-02 14:10:00,34.03,34.05,33.99,34.01,67400.0,23.0749,23.0884,23.0478,23.0613,67400.0
2010-07-02 14:20:00,34.01,34.01,33.97,34.0,50700.0,23.0613,23.0613,23.0342,23.0545,50700.0
2010-07-02 14:30:00,34.01,34.01,33.93,33.97,91100.0,23.0613,23.0613,23.0071,23.0342,91100.0
2010-07-02 14:40:00,33.97,34.0,33.96,33.97,50000.0,23.0342,23.0545,23.0274,23.0342,50000.0
2010-07-02 14:50:00,33.96,34.02,33.94,34.01,61000.0,23.0274,23.0681,23.0139,23.0613,61000.0
2010-07-02 15:00:00,34.01,34.13,34.0,34.13,84100.0,23.0613,23.1427,23.0545,23.1427,84100.0
2010-07-02 15:10:00,34.14,34.14,34.06,34.09,107500.0,23.1495,23.1495,23.0952,23.1156,107500.0
2010-07-02 15:20:00,34.09,34.16,34.07,34.12,206200.0,23.1156,23.163,23.102,23.1359,206200.0
2010-07-02 15:30:00,34.11,34.2,34.09,34.2,170200.0,23.1291,23.1902,23.1156,23.1902,170200.0
2010-07-02 15:40:00,34.2,34.26,34.13,34.2,238600.0,23.1902,23.2308,23.1427,23.1902,238600.0
2010-07-02 15:50:00,34.2,34.21,34.01,34.01,317800.0,23.1902,23.1969,23.0613,23.0613,317800.0
2010-07-06 09:30:00,34.25,34.48,34.24,34.3,142700.0,23.2241,23.38,23.2173,23.258,142700.0
2010-07-06 09:40:00,34.3,34.41,34.28,34.4,183800.0,23.258,23.3326,23.2444,23.3258,183800.0
2010-07-06 09:50:00,34.4,34.47,34.38,34.38,193100.0,23.3258,23.3732,23.3122,23.3122,193100.0
2010-07-06 10:00:00,34.38,34.42,34.28,34.29,209600.0,23.3122,23.3393,23.2444,23.2512,209600.0
2010-07-06 10:10:00,34.3,34.38,34.28,34.31,268000.0,23.258,23.3122,23.2444,23.2647,268000.0
2010-07-06 10:20:00,34.31,34.32,34.24,34.29,109000.0,23.2647,23.2715,23.2173,23.2512,109000.0
2010-07-06 10:30:00,34.29,34.37,34.25,34.35,216600.0,23.2512,23.3054,23.2241,23.2919,216600.0
2010-07-06 10:40:00,34.36,34.41,34.35,34.36,148600.0,23.2986,23.3326,23.2919,23.2986,148600.0
2010-07-06 10:50:00,34.35,34.38,34.34,34.35,89500.0,23.2919,23.3122,23.2851,23.2919,89500.0
2010-07-06 11:00:00,34.34,34.45,34.34,34.45,108800.0,23.2851,23.3597,23.2851,23.3597,108800.0
2010-07-06 11:10:00,34.45,34.46,34.38,34.39,123300.0,23.3597,23.3665,23.3122,23.319,123300.0
2010-07-06 11:20:00,34.39,34.39,34.32,34.33,61200.0,23.319,23.319,23.2715,23.2783,61200.0
2010-07-06 11:30:00,34.33,34.41,34.33,34.39,50600.0,23.2783,23.3326,23.2783,23.319,50600.0
2010-07-06 11:40:00,34.39,34.45,34.38,34.44,55500.0,23.319,23.3597,23.3122,23.3529,55500.0
2010-07-06 11:50:00,34.44,34.46,34.42,34.44,51200.0,23.3529,23.3665,23.3393,23.3529,51200.0
2010-07-06 12:00:00,34.44,34.51,34.43,34.5,36500.0,23.3529,23.4004,23.3461,23.3936,36500.0
2010-07-06 12:10:00,34.5,34.51,34.41,34.44,47800.0,23.3936,23.4004,23.3326,23.3529,47800.0
2010-07-06 12:20:00,34.43,34.44,34.29,34.34,60600.0,23.3461,23.3529,23.2512,23.2851,60600.0
2010-07-06 12:30:00,34.33,34.33,34.3,34.32,54100.0,23.2783,23.2783,23.258,23.2715,54100.0
2010-07-06 12:40:00,34.32,34.33,34.26,34.28,61200.0,23.2715,23.2783,23.2308,23.2444,61200.0
2010-07-06 12:50:00,34.28,34.32,34.24,34.28,61200.0,23.2444,23.2715,23.2173,23.2444,61200.0
2010-07-06 13:00:00,34.27,34.36,34.26,34.33,93900.0,23.2376,23.2986,23.2308,23.2783,93900.0
2010-07-06 13:10:00,34.32,34.33,34.25,34.27,68700.0,23.2715,23.2783,23.2241,23.2376,68700.0
2010-07-06 13:20:00,34.28,34.39,34.27,34.38,71300.0,23.2444,23.319,23.2376,23.3122,71300.0
2010-07-06 13:30:00,34.39,34.4,34.34,34.34,127800.0,23.319,23.3258,23.2851,23.2851,127800.0
2010-07-06 13:40:00,34.35,34.37,34.25,34.29,109600.0,23.2919,23.3054,23.2241,23.2512,109600.0
2010-07-06 13:50:00,34.3,34.31,34.15,34.19,207100.0,23.258,23.2647,23.1563,23.1834,207100.0
2010-07-06 14:00:00,34.19,34.22,34.12,34.13,228200.0,23.1834,23.2037,23.1359,23.1427,228200.0
2010-07-06 14:10:00,34.14,34.15,34.04,34.08,157000.0,23.1495,23.1563,23.0817,23.1088,157000.0
2010-07-06 14:20:00,34.07,34.22,34.07,34.21,82200.0,23.102,23.2037,23.102,23.1969,82200.0
2010-07-06 14:30:00,34.2,34.24,34.19,34.24,85800.0,23.1902,23.2173,23.1834,23.2173,85800.0
2010-07-06 14:40:00,34.24,34.24,34.12,34.16,62100.0,23.2173,23.2173,23.1359,23.163,62100.0
2010-07-06 14:50:00,34.15,34.19,34.02,34.02,180500.0,23.1563,23.1834,23.0681,23.0681,180500.0
2010-07-06 15:00:00,34.03,34.04,33.88,33.99,210300.0,23.0749,23.0817,22.9732,23.0478,210300.0
2010-07-06 15:10:00,33.99,34.07,33.94,33.99,299100.0,23.0478,23.102,23.0139,23.0478,299100.0
2010-07-06 15:20:00,33.98,34.06,33.94,34.04,203400.0,23.041,23.0952,23.0139,23.0817,203400.0
2010-07-06 15:30:00,34.04,34.08,34.0,34.02,300900.0,23.0817,23.1088,23.0545,23.0681,300900.0
2010-07-06 15:40:00,34.02,34.18,34.01,34.07,327500.0,23.0681,23.1766,23.0613,23.102,327500.0
2010-07-06 15:50:00,34.07,34.19,34.03,34.18,301300.0,23.102,23.1834,23.0749,23.1766,301300.0
2010-07-07 09:30:00,34.19,34.25,34.01,34.07,150200.0,23.1834,23.2241,23.0613,23.102,150200.0
2010-07-07 09:40:00,34.07,34.09,33.99,34.01,94500.0,23.102,23.1156,23.0478,23.0613,94500.0
2010-07-07 09:50:00,34.01,34.15,34.01,34.13,121600.0,23.0613,23.1563,23.0613,23.1427,121600.0
2010-07-07 10:00:00,34.14,34.28,34.14,34.28,131000.0,23.1495,23.2444,23.1495,23.2444,131000.0
2010-07-07 10:10:00,34.28,34.37,34.28,34.35,124400.0,23.2444,23.3054,23.2444,23.2919,124400.0
2010-07-07 10:20:00,34.35,34.39,34.32,34.35,91000.0,23.2919,23.319,23.2715,23.2919,91000.0
2010-07-07 10:30:00,34.36,34.4,34.31,34.31,119600.0,23.2986,23.3258,23.2647,23.2647,119600.0
2010-07-07 10:40:00,34.31,34.35,34.23,34.33,110600.0,23.2647,23.2919,23.2105,23.2783,110600.0
2010-07-07 10:50:00,34.33,34.42,34.33,34.39,74400.0,23.2783,23.3393,23.2783,23.319,74400.0
2010-07-07 11:00:00,34.4,34.42,34.37,34.41,61200.0,23.3258,23.3393,23.3054,23.3326,61200.0
2010-07-07 11:10:00,34.42,34.45,34.41,34.42,80500.0,23.3393,23.3597,23.3326,23.3393,80500.0
2010-07-07 11:20:00,34.42,34.47,34.4,34.47,58600.0,23.3393,23.3732,23.3258,23.3732,58600.0
2010-07-07 11:30:00,34.47,34.58,34.44,34.58,59600.0,23.3732,23.4478,23.3529,23.4478,59600.0
2010-07-07 11:40:00,34.58,34.58,34.41,34.42,91700.0,23.4478,23.4478,23.3326,23.3393,91700.0
2010-07-07 11:50:00,34.42,34.46,34.36,34.45,75700.0,23.3393,23.3665,23.2986,23.3597,75700.0
2010-07-07 12:00:00,34.46,34.51,34.46,34.5,61600.0,23.3665,23.4004,23.3665,23.3936,61600.0
2010-07-07 12:10:00,34.49,34.54,34.46,34.46,51900.0,23.3868,23.4207,23.3665,23.3665,51900.0
2010-07-07 12:20:00,34.47,34.53,34.45,34.52,69700.0,23.3732,23.4139,23.3597,23.4071,69700.0
2010-07-07 12:30:00,34.52,34.56,34.48,34.49,57800.0,23.4071,23.4343,23.38,23.3868,57800.0
2010-07-07 12:40:00,34.49,34.53,34.45,34.49,67400.0,23.3868,23.4139,23.3597,23.3868,67400.0
2010-07-07 12:50:00,34.48,34.51,34.44,34.45,122900.0,23.38,23.4004,23.3529,23.3597,122900.0
2010-07-07 13:00:00,34.45,34.47,34.44,34.47,45600.0,23.3597,23.3732,23.3529,23.3732,45600.0
2010-07-07 13:10:00,34.47,34.57,34.46,34.53,123400.0,23.3732,23.441,23.3665,23.4139,123400.0
2010-07-07 13:20:00,34.53,34.54,34.47,34.52,49200.0,23.4139,23.4207,23.3732,23.4071,49200.0
2010-07-07 13:30:00,34.52,34.54,34.5,34.54,27200.0,23.4071,23.4207,23.3936,23.4207,27200.0
2010-07-07 13:40:00,34.53,34.58,34.51,34.58,60000.0,23.4139,23.4478,23.4004,23.4478,60000.0
2010-07-07 13:50:00,34.58,34.67,34.56,34.65,84800.0,23.4478,23.5089,23.4343,23.4953,84800.0
2010-07-07 14:00:00,34.66,34.73,34.66,34.71,128100.0,23.5021,23.5495,23.5021,23.536,128100.0
2010-07-07 14:10:00,34.71,34.73,34.67,34.67,52600.0,23.536,23.5495,23.5089,23.5089,52600.0
2010-07-07 14:20:00,34.66,34.66,34.58,34.6,72100.0,23.5021,23.5021,23.4478,23.4614,72100.0
2010-07-07 14:30:00,34.6,34.62,34.58,34.58,131600.0,23.4614,23.4749,23.4478,23.4478,131600.0
2010-07-07 14:40:00,34.57,34.63,34.57,34.58,79500.0,23.441,23.4817,23.441,23.4478,79500.0
2010-07-07 14:50:00,34.59,34.63,34.57,34.63,106700.0,23.4546,23.4817,23.441,23.4817,106700.0
2010-07-07 15:00:00,34.63,34.64,34.57,34.63,78800.0,23.4817,23.4885,23.441,23.4817,78800.0
2010-07-07 15:10:00,34.63,34.78,34.63,34.75,116200.0,23.4817,23.5834,23.4817,23.5631,116200.0
2010-07-07 15:20:00,34.76,34.84,34.74,34.76,123300.0,23.5699,23.6241,23.5563,23.5699,123300.0
2010-07-07 15:30:00,34.77,34.78,34.72,34.76,159800.0,23.5767,23.5834,23.5428,23.5699,159800.0
2010-07-07 15:40:00,34.77,34.91,34.72,34.89,320100.0,23.5767,23.6716,23.5428,23.658,320100.0
2010-07-07 15:50:00,34.9,34.97,34.79,34.8,788000.0,23.6648,23.7123,23.5902,23.597,788000.0
2010-07-08 09:30:00,35.06,35.09,34.81,35.06,181700.0,23.7733,23.7936,23.6038,23.7733,181700.0
2010-07-08 09:40:00,35.06,35.15,34.99,35.01,133800.0,23.7733,23.8343,23.7258,23.7394,133800.0
2010-07-08 09:50:00,35.02,35.02,34.86,35.0,99600.0,23.7462,23.7462,23.6377,23.7326,99600.0
2010-07-08 10:00:00,35.0,35.01,34.95,34.97,130400.0,23.7326,23.7394,23.6987,23.7123,130400.0
2010-07-08 10:10:00,34.97,35.03,34.96,35.01,105100.0,23.7123,23.753,23.7055,23.7394,105100.0
2010-07-08 10:20:00,35.01,35.04,34.92,34.96,98200.0,23.7394,23.7597,23.6784,23.7055,98200.0
2010-07-08 10:30:00,34.96,35.0,34.95,34.98,85200.0,23.7055,23.7326,23.6987,23.7191,85200.0
2010-07-08 10:40:00,34.97,34.98,34.83,34.86,89400.0,23.7123,23.7191,23.6173,23.6377,89400.0
2010-07-08 10:50:00,34.86,34.95,34.83,34.95,84800.0,23.6377,23.6987,23.6173,23.6987,84800.0
2010-07-08 11:00:00,34.94,34.94,34.87,34.91,77200.0,23.6919,23.6919,23.6445,23.6716,77200.0
2010-07-08 11:10:00,34.9,34.91,34.83,34.83,87000.0,23.6648,23.6716,23.6173,23.6173,87000.0
2010-07-08 11:20:00,34.83,34.84,34.73,34.74,114100.0,23.6173,23.6241,23.5495,23.5563,114100.0
2010-07-08 11:30:00,34.73,34.75,34.7,34.71,113300.0,23.5495,23.5631,23.5292,23.536,113300.0
2010-07-08 11:40:00,34.7,34.7,34.55,34.58,236200.0,23.5292,23.5292,23.4275,23.4478,236200.0
2010-07-08 11:50:00,34.57,34.58,34.52,34.52,108600.0,23.441,23.4478,23.4071,23.4071,108600.0
2010-07-08 12:00:00,34.51,34.52,34.39,34.51,414500.0,23.4004,23.4071,23.319,23.4004,414500.0
2010-07-08 12:10:00,34.51,34.61,34.51,34.61,100600.0,23.4004,23.4682,23.4004,23.4682,100600.0
2010-07-08 12:20:00,34.61,34.63,34.58,34.61,73100.0,23.4682,23.4817,23.4478,23.4682,73100.0
2010-07-08 12:30:00,34.6,34.61,34.58,34.6,56400.0,23.4614,23.4682,23.4478,23.4614,56400.0
2010-07-08 12:40:00,34.6,34.64,34.58,34.63,69700.0,23.4614,23.4885,23.4478,23.4817,69700.0
2010-07-08 12:50:00,34.64,34.65,34.62,34.65,60400.0,23.4885,23.4953,23.4749,23.4953,60400.0
2010-07-08 13:00:00,34.65,34.71,34.64,34.71,43300.0,23.4953,23.536,23.4885,23.536,43300.0
2010-07-08 13:10:00,34.71,34.72,34.67,34.72,56400.0,23.536,23.5428,23.5089,23.5428,56400.0
2010-07-08 13:20:00,34.71,34.73,34.66,34.67,67200.0,23.536,23.5495,23.5021,23.5089,67200.0
2010-07-08 13:30:00,34.67,34.71,34.66,34.66,52800.0,23.5089,23.536,23.5021,23.5021,52800.0
2010-07-08 13:40:00,34.67,34.67,34.63,34.65,77600.0,23.5089,23.5089,23.4817,23.4953,77600.0
2010-07-08 13:50:00,34.66,34.66,34.56,34.57,112600.0,23.5021,23.5021,23.4343,23.441,112600.0
2010-07-08 14:00:00,34.57,34.65,34.53,34.61,100500.0,23.441,23.4953,23.4139,23.4682,100500.0
2010-07-08 14:10:00,34.6,34.6,34.46,34.5,105500.0,23.4614,23.4614,23.3665,23.3936,105500.0
2010-07-08 14:20:00,34.5,34.5,34.44,34.47,140300.0,23.3936,23.3936,23.3529,23.3732,140300.0
2010-07-08 14:30:00,34.47,34.53,34.42,34.42,113500.0,23.3732,23.4139,23.3393,23.3393,113500.0
2010-07-08 14:40:00,34.42,34.43,34.32,34.33,346200.0,23.3393,23.3461,23.2715,23.2783,346200.0
2010-07-08 14:50:00,34.33,34.44,34.3,34.4,189700.0,23.2783,23.3529,23.258,23.3258,189700.0
2010-07-08 15:00:00,34.39,34.41,34.32,34.35,274900.0,23.319,23.3326,23.2715,23.2919,274900.0
2010-07-08 15:10:00,34.36,34.42,34.33,34.42,165000.0,23.2986,23.3393,23.2783,23.3393,165000.0
2010-07-08 15:20:00,34.41,34.44,34.4,34.4,218600.0,23.3326,23.3529,23.3258,23.3258,218600.0
2010-07-08 15:30:00,34.4,34.46,34.4,34.46,366200.0,23.3258,23.3665,23.3258,23.3665,366200.0
2010-07-08 15:40:00,34.46,34.5,34.4,34.44,457500.0,23.3665,23.3936,23.3258,23.3529,457500.0
2010-07-08 15:50:00,34.44,34.48,34.39,34.46,372400.0,23.3529,23.38,23.319,23.3665,372400.0
2010-07-09 09:30:00,34.58,34.63,34.37,34.47,148700.0,23.4478,23.4817,23.3054,23.3732,148700.0
2010-07-09 09:40:00,34.46,34.51,34.36,34.36,99000.0,23.3665,23.4004,23.2986,23.2986,99000.0
2010-07-09 09:50:00,34.36,34.44,34.33,34.42,69600.0,23.2986,23.3529,23.2783,23.3393,69600.0
2010-07-09 10:00:00,34.41,34.46,34.36,34.42,115300.0,23.3326,23.3665,23.2986,23.3393,115300.0
2010-07-09 10:10:00,34.42,34.52,34.42,34.49,105900.0,23.3393,23.4071,23.3393,23.3868,105900.0
2010-07-09 10:20:00,34.5,34.53,34.46,34.46,71500.0,23.3936,23.4139,23.3665,23.3665,71500.0
2010-07-09 10:30:00,34.47,34.55,34.46,34.51,107700.0,23.3732,23.4275,23.3665,23.4004,107700.0
2010-07-09 10:40:00,34.5,34.52,34.46,34.47,85800.0,23.3936,23.4071,23.3665,23.3732,85800.0
2010-07-09 10:50:00,34.48,34.5,34.42,34.44,94500.0,23.38,23.3936,23.3393,23.3529,94500.0
2010-07-09 11:00:00,34.44,34.51,34.43,34.46,111300.0,23.3529,23.4004,23.3461,23.3665,111300.0
2010-07-09 11:10:00,34.47,34.48,34.41,34.41,127400.0,23.3732,23.38,23.3326,23.3326,127400.0
2010-07-09 11:20:00,34.41,34.46,34.4,34.46,70700.0,23.3326,23.3665,23.3258,23.3665,70700.0
2010-07-09 11:30:00,34.46,34.49,34.42,34.46,89800.0,23.3665,23.3868,23.3393,23.3665,89800.0
2010-07-09 11:40:00,34.46,34.48,34.37,34.37,89200.0,23.3665,23.38,23.3054,23.3054,89200.0
2010-07-09 11:50:00,34.36,34.36,34.3,34.3,62500.0,23.2986,23.2986,23.258,23.258,62500.0
2010-07-09 12:00:00,34.31,34.4,34.31,34.38,71800.0,23.2647,23.3258,23.2647,23.3122,71800.0
2010-07-09 12:10:00,34.38,34.4,34.34,34.37,51100.0,23.3122,23.3258,23.2851,23.3054,51100.0
2010-07-09 12:20:00,34.38,34.43,34.36,34.42,52700.0,23.3122,23.3461,23.2986,23.3393,52700.0
2010-07-09 12:30:00,34.42,34.42,34.39,34.39,56000.0,23.3393,23.3393,23.319,23.319,56000.0
2010-07-09 12:40:00,34.39,34.46,34.39,34.45,86600.0,23.319,23.3665,23.319,23.3597,86600.0
2010-07-09 12:50:00,34.45,34.5,34.43,34.45,86300.0,23.3597,23.3936,23.3461,23.3597,86300.0
2010-07-09 13:00:00,34.44,34.52,34.43,34.5,75800.0,23.3529,23.4071,23.3461,23.3936,75800.0
2010-07-09 13:10:00,34.5,34.51,34.44,34.44,50300.0,23.3936,23.4004,23.3529,23.3529,50300.0
2010-07-09 13:20:00,34.44,34.49,34.44,34.48,59100.0,23.3529,23.3868,23.3529,23.38,59100.0
2010-07-09 13:30:00,34.48,34.51,34.47,34.48,55200.0,23.38,23.4004,23.3732,23.38,55200.0
2010-07-09 13:40:00,34.47,34.5,34.45,34.49,95200.0,23.3732,23.3936,23.3597,23.3868,95200.0
2010-07-09 13:50:00,34.49,34.51,34.47,34.47,64400.0,23.3868,23.4004,23.3732,23.3732,64400.0
2010-07-09 14:00:00,34.48,34.48,34.42,34.43,94000.0,23.38,23.38,23.3393,23.3461,94000.0
2010-07-09 14:10:00,34.42,34.44,34.41,34.44,61200.0,23.3393,23.3529,23.3326,23.3529,61200.0
2010-07-09 14:20:00,34.45,34.48,34.43,34.46,59400.0,23.3597,23.38,23.3461,23.3665,59400.0
2010-07-09 14:30:00,34.46,34.48,34.42,34.42,79600.0,23.3665,23.38,23.3393,23.3393,79600.0
2010-07-09 14:40:00,34.42,34.52,34.42,34.52,91400.0,23.3393,23.4071,23.3393,23.4071,91400.0
2010-07-09 14:50:00,34.51,34.6,34.51,34.57,133200.0,23.4004,23.4614,23.4004,23.441,133200.0
2010-07-09 15:00:00,34.57,34.6,34.56,34.56,70100.0,23.441,23.4614,23.4343,23.4343,70100.0
2010-07-09 15:10:00,34.56,34.62,34.56,34.59,67000.0,23.4343,23.4749,23.4343,23.4546,67000.0
2010-07-09 15:20:00,34.58,34.63,34.55,34.56,109000.0,23.4478,23.4817,23.4275,23.4343,109000.0
2010-07-09 15:30:00,34.55,34.61,34.53,34.59,125500.0,23.4275,23.4682,23.4139,23.4546,125500.0
2010-07-09 15:40:00,34.59,34.63,34.58,34.6,140300.0,23.4546,23.4817,23.4478,23.4614,140300.0
2010-07-09 15:50:00,34.59,34.62,34.58,34.61,251100.0,23.4546,23.4749,23.4478,23.4682,251100.0
2010-07-12 09:30:00,34.54,34.57,34.37,34.46,82200.0,23.4207,23.441,23.3054,23.3665,82200.0
2010-07-12 09:40:00,34.46,34.52,34.41,34.43,93100.0,23.3665,23.4071,23.3326,23.3461,93100.0
2010-07-12 09:50:00,34.44,34.55,34.44,34.51,94700.0,23.3529,23.4275,23.3529,23.4004,94700.0
2010-07-12 10:00:00,34.51,34.54,34.47,34.54,90200.0,23.4004,23.4207,23.3732,23.4207,90200.0
2010-07-12 10:10:00,34.54,34.67,34.52,34.66,92500.0,23.4207,23.5089,23.4071,23.5021,92500.0
2010-07-12 10:20:00,34.66,34.67,34.59,34.62,122000.0,23.5021,23.5089,23.4546,23.4749,122000.0
2010-07-12 10:30:00,34.61,34.67,34.6,34.62,89100.0,23.4682,23.5089,23.4614,23.4749,89100.0
2010-07-12 10:40:00,34.61,34.64,34.51,34.51,100500.0,23.4682,23.4885,23.4004,23.4004,100500.0
2010-07-12 10:50:00,34.51,34.53,34.45,34.52,71300.0,23.4004,23.4139,23.3597,23.4071,71300.0
2010-07-12 11:00:00,34.52,34.52,34.37,34.38,104600.0,23.4071,23.4071,23.3054,23.3122,104600.0
2010-07-12 11:10:00,34.38,34.44,34.37,34.42,71400.0,23.3122,23.3529,23.3054,23.3393,71400.0
2010-07-12 11:20:00,34.42,34.46,34.4,34.44,44300.0,23.3393,23.3665,23.3258,23.3529,44300.0
2010-07-12 11:30:00,34.43,34.45,34.4,34.4,67900.0,23.3461,23.3597,23.3258,23.3258,67900.0
2010-07-12 11:40:00,34.4,34.44,34.4,34.41,41200.0,23.3258,23.3529,23.3258,23.3326,41200.0
2010-07-12 11:50:00,34.41,34.44,34.39,34.4,43300.0,23.3326,23.3529,23.319,23.3258,43300.0
2010-07-12 12:00:00,34.41,34.49,34.41,34.49,48300.0,23.3326,23.3868,23.3326,23.3868,48300.0
2010-07-12 12:10:00,34.49,34.51,34.48,34.5,42500.0,23.3868,23.4004,23.38,23.3936,42500.0
2010-07-12 12:20:00,34.5,34.52,34.49,34.51,49200.0,23.3936,23.4071,23.3868,23.4004,49200.0
2010-07-12 12:30:00,34.5,34.58,34.49,34.58,48400.0,23.3936,23.4478,23.3868,23.4478,48400.0
2010-07-12 12:40:00,34.59,34.6,34.52,34.53,65800.0,23.4546,23.4614,23.4071,23.4139,65800.0
2010-07-12 12:50:00,34.53,34.53,34.42,34.42,46400.0,23.4139,23.4139,23.3393,23.3393,46400.0
2010-07-12 13:00:00,34.41,34.48,34.39,34.48,36900.0,23.3326,23.38,23.319,23.38,36900.0
2010-07-12 13:10:00,34.47,34.55,34.47,34.53,33400.0,23.3732,23.4275,23.3732,23.4139,33400.0
2010-07-12 13:20:00,34.52,34.53,34.47,34.49,28600.0,23.4071,23.4139,23.3732,23.3868,28600.0
2010-07-12 13:30:00,34.49,34.52,34.49,34.51,35500.0,23.3868,23.4071,23.3868,23.4004,35500.0
2010-07-12 13:40:00,34.51,34.52,34.49,34.51,48100.0,23.4004,23.4071,23.3868,23.4004,48100.0
2010-07-12 13:50:00,34.5,34.57,34.5,34.51,63900.0,23.3936,23.441,23.3936,23.4004,63900.0
2010-07-12 14:00:00,34.51,34.52,34.48,34.5,28700.0,23.4004,23.4071,23.38,23.3936,28700.0
2010-07-12 14:10:00,34.49,34.51,34.46,34.46,64700.0,23.3868,23.4004,23.3665,23.3665,64700.0
2010-07-12 14:20:00,34.45,34.48,34.44,34.47,33300.0,23.3597,23.38,23.3529,23.3732,33300.0
2010-07-12 14:30:00,34.46,34.47,34.44,34.45,61300.0,23.3665,23.3732,23.3529,23.3597,61300.0
2010-07-12 14:40:00,34.44,34.49,34.42,34.49,49900.0,23.3529,23.3868,23.3393,23.3868,49900.0
2010-07-12 14:50:00,34.49,34.5,34.44,34.45,72300.0,23.3868,23.3936,23.3529,23.3597,72300.0
2010-07-12 15:00:00,34.45,34.45,34.4,34.41,93800.0,23.3597,23.3597,23.3258,23.3326,93800.0
2010-07-12 15:10:00,34.41,34.48,34.4,34.45,126900.0,23.3326,23.38,23.3258,23.3597,126900.0
2010-07-12 15:20:00,34.45,34.49,34.41,34.42,112500.0,23.3597,23.3868,23.3326,23.3393,112500.0
2010-07-12 15:30:00,34.42,34.45,34.38,34.43,141900.0,23.3393,23.3597,23.3122,23.3461,141900.0
2010-07-12 15:40:00,34.43,34.46,34.38,34.4,189600.0,23.3461,23.3665,23.3122,23.3258,189600.0
2010-07-12 15:50:00,34.41,34.45,34.38,34.45,262300.0,23.3326,23.3597,23.3122,23.3597,262300.0
2010-07-13 09:30:00,34.69,35.07,34.69,34.99,99300.0,23.5224,23.7801,23.5224,23.7258,99300.0
2010-07-13 09:40:00,35.0,35.02,34.92,35.02,106200.0,23.7326,23.7462,23.6784,23.7462,106200.0
2010-07-13 09:50:00,35.03,35.15,35.02,35.15,87300.0,23.753,23.8343,23.7462,23.8343,87300.0
2010-07-13 10:00:00,35.15,35.29,35.14,35.24,155600.0,23.8343,23.9293,23.8275,23.8954,155600.0
2010-07-13 10:10:00,35.24,35.26,35.2,35.23,90900.0,23.8954,23.9089,23.8682,23.8886,90900.0
2010-07-13 10:20:00,35.23,35.29,35.22,35.25,90100.0,23.8886,23.9293,23.8818,23.9021,90100.0
2010-07-13 10:30:00,35.26,35.29,35.24,35.25,117800.0,23.9089,23.9293,23.8954,23.9021,117800.0
2010-07-13 10:40:00,35.25,35.3,35.24,35.24,97800.0,23.9021,23.936,23.8954,23.8954,97800.0
2010-07-13 10:50:00,35.25,35.27,35.22,35.22,72200.0,23.9021,23.9157,23.8818,23.8818,72200.0
2010-07-13 11:00:00,35.22,35.22,35.16,35.18,82700.0,23.8818,23.8818,23.8411,23.8547,82700.0
2010-07-13 11:10:00,35.17,35.19,35.1,35.1,65000.0,23.8479,23.8614,23.8004,23.8004,65000.0
2010-07-13 11:20:00,35.09,35.16,35.06,35.14,81800.0,23.7936,23.8411,23.7733,23.8275,81800.0
2010-07-13 11:30:00,35.14,35.24,35.13,35.22,148900.0,23.8275,23.8954,23.8208,23.8818,148900.0
2010-07-13 11:40:00,35.22,35.23,35.16,35.16,79800.0,23.8818,23.8886,23.8411,23.8411,79800.0
2010-07-13 11:50:00,35.17,35.22,35.17,35.2,81400.0,23.8479,23.8818,23.8479,23.8682,81400.0
2010-07-13 12:00:00,35.2,35.24,35.18,35.23,115100.0,23.8682,23.8954,23.8547,23.8886,115100.0
2010-07-13 12:10:00,35.22,35.29,35.22,35.28,96100.0,23.8818,23.9293,23.8818,23.9225,96100.0
2010-07-13 12:20:00,35.29,35.36,35.29,35.35,177800.0,23.9293,23.9767,23.9293,23.9699,177800.0
2010-07-13 12:30:00,35.35,35.42,35.32,35.41,76900.0,23.9699,24.0174,23.9496,24.0106,76900.0
2010-07-13 12:40:00,35.41,35.42,35.35,35.36,146600.0,24.0106,24.0174,23.9699,23.9767,146600.0
2010-07-13 12:50:00,35.36,35.43,35.36,35.38,83400.0,23.9767,24.0242,23.9767,23.9903,83400.0
2010-07-13 13:00:00,35.38,35.43,35.38,35.4,67700.0,23.9903,24.0242,23.9903,24.0038,67700.0
2010-07-13 13:10:00,35.39,35.39,35.24,35.24,102600.0,23.9971,23.9971,23.8954,23.8954,102600.0
2010-07-13 13:20:00,35.24,35.28,35.22,35.25,114800.0,23.8954,23.9225,23.8818,23.9021,114800.0
2010-07-13 13:30:00,35.26,35.3,35.24,35.27,122600.0,23.9089,23.936,23.8954,23.9157,122600.0
2010-07-13 13:40:00,35.27,35.28,35.23,35.23,87200.0,23.9157,23.9225,23.8886,23.8886,87200.0
2010-07-13 13:50:00,35.23,35.25,35.21,35.21,138700.0,23.8886,23.9021,23.875,23.875,138700.0
2010-07-13 14:00:00,35.22,35.29,35.22,35.29,154400.0,23.8818,23.9293,23.8818,23.9293,154400.0
2010-07-13 14:10:00,35.28,35.38,35.27,35.38,57900.0,23.9225,23.9903,23.9157,23.9903,57900.0
2010-07-13 14:20:00,35.38,35.39,35.24,35.27,98200.0,23.9903,23.9971,23.8954,23.9157,98200.0
2010-07-13 14:30:00,35.28,35.43,35.28,35.43,95100.0,23.9225,24.0242,23.9225,24.0242,95100.0
2010-07-13 14:40:00,35.42,35.46,35.42,35.44,79000.0,24.0174,24.0445,24.0174,24.031,79000.0
2010-07-13 14:50:00,35.44,35.48,35.43,35.44,100900.0,24.031,24.0581,24.0242,24.031,100900.0
2010-07-13 15:00:00,35.45,35.49,35.44,35.47,88000.0,24.0377,24.0649,24.031,24.0513,88000.0
2010-07-13 15:10:00,35.47,35.52,35.47,35.48,108100.0,24.0513,24.0852,24.0513,24.0581,108100.0
2010-07-13 15:20:00,35.47,35.48,35.43,35.44,118400.0,24.0513,24.0581,24.0242,24.031,118400.0
2010-07-13 15:30:00,35.44,35.49,35.42,35.47,134200.0,24.031,24.0649,24.0174,24.0513,134200.0
2010-07-13 15:40:00,35.47,35.51,35.44,35.45,223100.0,24.0513,24.0784,24.031,24.0377,223100.0
2010-07-13 15:50:00,35.45,35.46,35.33,35.36,338600.0,24.0377,24.0445,23.9564,23.9767,338600.0
2010-07-14 09:30:00,35.32,35.41,35.09,35.11,68900.0,23.9496,24.0106,23.7936,23.8072,68900.0
2010-07-14 09:40:00,35.1,35.21,35.07,35.13,95100.0,23.8004,23.875,23.7801,23.8208,95100.0
2010-07-14 09:50:00,35.13,35.15,35.0,35.03,117100.0,23.8208,23.8343,23.7326,23.753,117100.0
2010-07-14 10:00:00,35.02,35.08,34.94,35.08,88300.0,23.7462,23.7869,23.6919,23.7869,88300.0
2010-07-14 10:10:00,35.07,35.16,35.07,35.15,223400.0,23.7801,23.8411,23.7801,23.8343,223400.0
2010-07-14 10:20:00,35.15,35.21,35.14,35.2,109100.0,23.8343,23.875,23.8275,23.8682,109100.0
2010-07-14 10:30:00,35.21,35.32,35.21,35.32,87300.0,23.875,23.9496,23.875,23.9496,87300.0
2010-07-14 10:40:00,35.32,35.45,35.32,35.43,81800.0,23.9496,24.0377,23.9496,24.0242,81800.0
2010-07-14 10:50:00,35.42,35.49,35.39,35.48,68500.0,24.0174,24.0649,23.9971,24.0581,68500.0
2010-07-14 11:00:00,35.48,35.53,35.45,35.49,82100.0,24.0581,24.092,24.0377,24.0649,82100.0
2010-07-14 11:10:00,35.5,35.59,35.5,35.59,98400.0,24.0717,24.1327,24.0717,24.1327,98400.0
2010-07-14 11:20:00,35.58,35.61,35.54,35.56,74600.0,24.1259,24.1462,24.0988,24.1123,74600.0
2010-07-14 11:30:00,35.56,35.61,35.56,35.6,50300.0,24.1123,24.1462,24.1123,24.1395,50300.0
2010-07-14 11:40:00,35.61,35.68,35.59,35.66,78000.0,24.1462,24.1937,24.1327,24.1801,78000.0
2010-07-14 11:50:00,35.65,35.7,35.64,35.67,48600.0,24.1734,24.2073,24.1666,24.1869,48600.0
2010-07-14 12:00:00,35.67,35.69,35.65,35.67,65500.0,24.1869,24.2005,24.1734,24.1869,65500.0
2010-07-14 12:10:00,35.68,35.72,35.63,35.71,100500.0,24.1937,24.2208,24.1598,24.214,100500.0
2010-07-14 12:20:00,35.72,35.74,35.7,35.74,95100.0,24.2208,24.2344,24.2073,24.2344,95100.0
2010-07-14 12:30:00,35.73,35.78,35.71,35.77,110600.0,24.2276,24.2615,24.214,24.2547,110600.0
2010-07-14 12:40:00,35.77,35.83,35.77,35.81,71300.0,24.2547,24.2954,24.2547,24.2819,71300.0
2010-07-14 12:50:00,35.81,35.82,35.77,35.8,132900.0,24.2819,24.2886,24.2547,24.2751,132900.0
2010-07-14 13:00:00,35.8,35.81,35.73,35.74,78500.0,24.2751,24.2819,24.2276,24.2344,78500.0
2010-07-14 13:10:00,35.74,35.78,35.73,35.76,46500.0,24.2344,24.2615,24.2276,24.248,46500.0
2010-07-14 13:20:00,35.76,35.78,35.74,35.77,91500.0,24.248,24.2615,24.2344,24.2547,91500.0
2010-07-14 13:30:00,35.77,35.83,35.76,35.78,105300.0,24.2547,24.2954,24.248,24.2615,105300.0
2010-07-14 13:40:00,35.77,35.79,35.71,35.71,61900.0,24.2547,24.2683,24.214,24.214,61900.0
2010-07-14 13:50:00,35.72,35.72,35.64,35.65,63400.0,24.2208,24.2208,24.1666,24.1734,63400.0
2010-07-14 14:00:00,35.65,35.68,35.57,35.6,147200.0,24.1734,24.1937,24.1191,24.1395,147200.0
2010-07-14 14:10:00,35.6,35.63,35.54,35.6,121100.0,24.1395,24.1598,24.0988,24.1395,121100.0
2010-07-14 14:20:00,35.6,35.62,35.52,35.55,138000.0,24.1395,24.153,24.0852,24.1056,138000.0
2010-07-14 14:30:00,35.55,35.62,35.54,35.59,106300.0,24.1056,24.153,24.0988,24.1327,106300.0
2010-07-14 14:40:00,35.58,35.66,35.58,35.64,104800.0,24.1259,24.1801,24.1259,24.1666,104800.0
2010-07-14 14:50:00,35.64,35.66,35.62,35.63,112700.0,24.1666,24.1801,24.153,24.1598,112700.0
2010-07-14 15:00:00,35.65,35.69,35.63,35.66,98800.0,24.1734,24.2005,24.1598,24.1801,98800.0
2010-07-14 15:10:00,35.66,35.74,35.63,35.7,163600.0,24.1801,24.2344,24.1598,24.2073,163600.0
2010-07-14 15:20:00,35.7,35.73,35.67,35.72,160700.0,24.2073,24.2276,24.1869,24.2208,160700.0
2010-07-14 15:30:00,35.71,35.75,35.66,35.66,143000.0,24.214,24.2412,24.1801,24.1801,143000.0
2010-07-14 15:40:00,35.66,35.68,35.6,35.68,168800.0,24.1801,24.1937,24.1395,24.1937,168800.0
2010-07-14 15:50:00,35.67,35.7,35.67,35.69,252500.0,24.1869,24.2073,24.1869,24.2005,252500.0
2010-07-15 09:30:00,35.75,36.04,35.7,35.99,66500.0,24.2412,24.4378,24.2073,24.4039,66500.0
2010-07-15 09:40:00,35.98,36.01,35.8,35.83,105700.0,24.3971,24.4175,24.2751,24.2954,105700.0
2010-07-15 09:50:00,35.83,35.96,35.77,35.95,121800.0,24.2954,24.3836,24.2547,24.3768,121800.0
2010-07-15 10:00:00,35.96,35.96,35.85,35.87,129600.0,24.3836,24.3836,24.309,24.3225,129600.0
2010-07-15 10:10:00,35.87,35.87,35.67,35.7,136400.0,24.3225,24.3225,24.1869,24.2073,136400.0
2010-07-15 10:20:00,35.69,35.82,35.67,35.8,140800.0,24.2005,24.2886,24.1869,24.2751,140800.0
2010-07-15 10:30:00,35.8,35.81,35.76,35.8,64800.0,24.2751,24.2819,24.248,24.2751,64800.0
2010-07-15 10:40:00,35.79,35.82,35.77,35.82,139300.0,24.2683,24.2886,24.2547,24.2886,139300.0
2010-07-15 10:50:00,35.81,35.85,35.79,35.81,85800.0,24.2819,24.309,24.2683,24.2819,85800.0
2010-07-15 11:00:00,35.81,35.83,35.75,35.75,93900.0,24.2819,24.2954,24.2412,24.2412,93900.0
2010-07-15 11:10:00,35.75,35.79,35.75,35.75,126800.0,24.2412,24.2683,24.2412,24.2412,126800.0
2010-07-15 11:20:00,35.75,35.81,35.75,35.77,80100.0,24.2412,24.2819,24.2412,24.2547,80100.0
2010-07-15 11:30:00,35.78,35.88,35.72,35.84,151800.0,24.2615,24.3293,24.2208,24.3022,151800.0
2010-07-15 11:40:00,35.84,35.87,35.8,35.84,70600.0,24.3022,24.3225,24.2751,24.3022,70600.0
2010-07-15 11:50:00,35.84,35.87,35.78,35.78,61900.0,24.3022,24.3225,24.2615,24.2615,61900.0
2010-07-15 12:00:00,35.78,35.78,35.74,35.74,45200.0,24.2615,24.2615,24.2344,24.2344,45200.0
2010-07-15 12:10:00,35.75,35.84,35.74,35.8,29000.0,24.2412,24.3022,24.2344,24.2751,29000.0
2010-07-15 12:20:00,35.81,35.81,35.74,35.75,42400.0,24.2819,24.2819,24.2344,24.2412,42400.0
2010-07-15 12:30:00,35.75,35.77,35.71,35.72,76000.0,24.2412,24.2547,24.214,24.2208,76000.0
2010-07-15 12:40:00,35.72,35.75,35.69,35.75,32100.0,24.2208,24.2412,24.2005,24.2412,32100.0
2010-07-15 12:50:00,35.75,35.76,35.72,35.73,53800.0,24.2412,24.248,24.2208,24.2276,53800.0
2010-07-15 13:00:00,35.73,35.76,35.72,35.72,68900.0,24.2276,24.248,24.2208,24.2208,68900.0
2010-07-15 13:10:00,35.73,35.8,35.71,35.8,65800.0,24.2276,24.2751,24.214,24.2751,65800.0
2010-07-15 13:20:00,35.79,35.84,35.78,35.81,184700.0,24.2683,24.3022,24.2615,24.2819,184700.0
2010-07-15 13:30:00,35.82,35.83,35.72,35.73,94800.0,24.2886,24.2954,24.2208,24.2276,94800.0
2010-07-15 13:40:00,35.74,35.78,35.69,35.77,72100.0,24.2344,24.2615,24.2005,24.2547,72100.0
2010-07-15 13:50:00,35.77,35.8,35.76,35.8,31200.0,24.2547,24.2751,24.248,24.2751,31200.0
2010-07-15 14:00:00,35.79,35.83,35.73,35.77,63400.0,24.2683,24.2954,24.2276,24.2547,63400.0
2010-07-15 14:10:00,35.76,35.81,35.76,35.81,38700.0,24.248,24.2819,24.248,24.2819,38700.0
2010-07-15 14:20:00,35.81,35.84,35.78,35.82,71600.0,24.2819,24.3022,24.2615,24.2886,71600.0
2010-07-15 14:30:00,35.82,35.85,35.78,35.81,140500.0,24.2886,24.309,24.2615,24.2819,140500.0
2010-07-15 14:40:00,35.81,35.83,35.77,35.8,91900.0,24.2819,24.2954,24.2547,24.2751,91900.0
2010-07-15 14:50:00,35.79,35.81,35.74,35.76,65800.0,24.2683,24.2819,24.2344,24.248,65800.0
2010-07-15 15:00:00,35.76,35.81,35.68,35.68,76600.0,24.248,24.2819,24.1937,24.1937,76600.0
2010-07-15 15:10:00,35.68,35.69,35.6,35.63,119400.0,24.1937,24.2005,24.1395,24.1598,119400.0
2010-07-15 15:20:00,35.63,35.72,35.6,35.71,123200.0,24.1598,24.2208,24.1395,24.214,123200.0
2010-07-15 15:30:00,35.72,35.81,35.71,35.8,329500.0,24.2208,24.2819,24.214,24.2751,329500.0
2010-07-15 15:40:00,35.8,35.95,35.78,35.92,240000.0,24.2751,24.3768,24.2615,24.3564,240000.0
2010-07-15 15:50:00,35.91,35.96,35.86,35.86,346900.0,24.3497,24.3836,24.3158,24.3158,346900.0
2010-07-16 09:30:00,35.63,35.91,35.63,35.84,317000.0,24.1598,24.3497,24.1598,24.3022,317000.0
2010-07-16 09:40:00,35.84,35.88,35.66,35.67,106500.0,24.3022,24.3293,24.1801,24.1869,106500.0
2010-07-16 09:50:00,35.67,35.68,35.36,35.46,108100.0,24.1869,24.1937,23.9767,24.0445,108100.0
2010-07-16 10:00:00,35.45,35.47,35.3,35.3,89600.0,24.0377,24.0513,23.936,23.936,89600.0
2010-07-16 10:10:00,35.31,35.45,35.31,35.45,72400.0,23.9428,24.0377,23.9428,24.0377,72400.0
2010-07-16 10:20:00,35.44,35.52,35.44,35.51,56000.0,24.031,24.0852,24.031,24.0784,56000.0
2010-07-16 10:30:00,35.51,35.53,35.46,35.46,81600.0,24.0784,24.092,24.0445,24.0445,81600.0
2010-07-16 10:40:00,35.45,35.54,35.42,35.49,50000.0,24.0377,24.0988,24.0174,24.0649,50000.0
2010-07-16 10:50:00,35.49,35.61,35.48,35.6,48900.0,24.0649,24.1462,24.0581,24.1395,48900.0
2010-07-16 11:00:00,35.61,35.63,35.52,35.53,42400.0,24.1462,24.1598,24.0852,24.092,42400.0
2010-07-16 11:10:00,35.53,35.57,35.5,35.5,20100.0,24.092,24.1191,24.0717,24.0717,20100.0
2010-07-16 11:20:00,35.5,35.51,35.41,35.5,36900.0,24.0717,24.0784,24.0106,24.0717,36900.0
2010-07-16 11:30:00,35.5,35.51,35.39,35.44,56700.0,24.0717,24.0784,23.9971,24.031,56700.0
2010-07-16 11:40:00,35.44,35.47,35.36,35.39,34100.0,24.031,24.0513,23.9767,23.9971,34100.0
2010-07-16 11:50:00,35.38,35.4,35.3,35.3,54700.0,23.9903,24.0038,23.936,23.936,54700.0
2010-07-16 12:00:00,35.31,35.33,35.28,35.33,49600.0,23.9428,23.9564,23.9225,23.9564,49600.0
2010-07-16 12:10:00,35.33,35.37,35.2,35.22,46400.0,23.9564,23.9835,23.8682,23.8818,46400.0
2010-07-16 12:20:00,35.22,35.28,35.22,35.28,43700.0,23.8818,23.9225,23.8818,23.9225,43700.0
2010-07-16 12:30:00,35.27,35.3,35.26,35.29,23700.0,23.9157,23.936,23.9089,23.9293,23700.0
2010-07-16 12:40:00,35.29,35.34,35.29,35.33,30000.0,23.9293,23.9632,23.9293,23.9564,30000.0
2010-07-16 12:50:00,35.33,35.33,35.25,35.26,32500.0,23.9564,23.9564,23.9021,23.9089,32500.0
2010-07-16 13:00:00,35.27,35.3,35.19,35.27,68900.0,23.9157,23.936,23.8614,23.9157,68900.0
2010-07-16 13:10:00,35.26,35.33,35.25,35.31,35800.0,23.9089,23.9564,23.9021,23.9428,35800.0
2010-07-16 13:20:00,35.31,35.32,35.26,35.26,44500.0,23.9428,23.9496,23.9089,23.9089,44500.0
2010-07-16 13:30:00,35.26,35.32,35.25,35.31,50000.0,23.9089,23.9496,23.9021,23.9428,50000.0
2010-07-16 13:40:00,35.31,35.32,35.24,35.3,79400.0,23.9428,23.9496,23.8954,23.936,79400.0
2010-07-16 13:50:00,35.29,35.29,35.2,35.27,55300.0,23.9293,23.9293,23.8682,23.9157,55300.0
2010-07-16 14:00:00,35.27,35.3,35.26,35.3,41800.0,23.9157,23.936,23.9089,23.936,41800.0
2010-07-16 14:10:00,35.3,35.33,35.22,35.22,44000.0,23.936,23.9564,23.8818,23.8818,44000.0
2010-07-16 14:20:00,35.22,35.26,35.19,35.24,41100.0,23.8818,23.9089,23.8614,23.8954,41100.0
2010-07-16 14:30:00,35.25,35.29,35.22,35.26,37600.0,23.9021,23.9293,23.8818,23.9089,37600.0
2010-07-16 14:40:00,35.26,35.31,35.24,35.26,59500.0,23.9089,23.9428,23.8954,23.9089,59500.0
2010-07-16 14:50:00,35.27,35.29,35.23,35.25,46800.0,23.9157,23.9293,23.8886,23.9021,46800.0
2010-07-16 15:00:00,35.26,35.28,35.23,35.25,94800.0,23.9089,23.9225,23.8886,23.9021,94800.0
2010-07-16 15:10:00,35.24,35.24,35.14,35.21,93700.0,23.8954,23.8954,23.8275,23.875,93700.0
2010-07-16 15:20:00,35.21,35.26,35.13,35.15,169600.0,23.875,23.9089,23.8208,23.8343,169600.0
2010-07-16 15:30:00,35.15,35.3,35.14,35.26,108300.0,23.8343,23.936,23.8275,23.9089,108300.0
2010-07-16 15:40:00,35.25,35.29,35.2,35.21,150400.0,23.9021,23.9293,23.8682,23.875,150400.0
2010-07-16 15:50:00,35.21,35.26,35.15,35.17,329600.0,23.875,23.9089,23.8343,23.8479,329600.0
2010-07-19 09:30:00,35.33,35.43,35.15,35.28,43600.0,23.9564,24.0242,23.8343,23.9225,43600.0
2010-07-19 09:40:00,35.28,35.31,35.21,35.27,80800.0,23.9225,23.9428,23.875,23.9157,80800.0
2010-07-19 09:50:00,35.27,35.32,35.21,35.22,68100.0,23.9157,23.9496,23.875,23.8818,68100.0
2010-07-19 10:00:00,35.22,35.25,35.13,35.14,88100.0,23.8818,23.9021,23.8208,23.8275,88100.0
2010-07-19 10:10:00,35.13,35.15,35.11,35.12,59200.0,23.8208,23.8343,23.8072,23.814,59200.0
2010-07-19 10:20:00,35.12,35.14,35.07,35.07,70400.0,23.814,23.8275,23.7801,23.7801,70400.0
2010-07-19 10:30:00,35.06,35.18,35.06,35.1,52500.0,23.7733,23.8547,23.7733,23.8004,52500.0
2010-07-19 10:40:00,35.1,35.11,34.98,34.99,79800.0,23.8004,23.8072,23.7191,23.7258,79800.0
2010-07-19 10:50:00,34.99,35.0,34.92,34.98,83700.0,23.7258,23.7326,23.6784,23.7191,83700.0
2010-07-19 11:00:00,34.99,35.04,34.97,35.01,52600.0,23.7258,23.7597,23.7123,23.7394,52600.0
2010-07-19 11:10:00,35.02,35.06,35.0,35.03,62100.0,23.7462,23.7733,23.7326,23.753,62100.0
2010-07-19 11:20:00,35.02,35.07,35.02,35.02,36000.0,23.7462,23.7801,23.7462,23.7462,36000.0
2010-07-19 11:30:00,35.02,35.04,35.0,35.03,54300.0,23.7462,23.7597,23.7326,23.753,54300.0
2010-07-19 11:40:00,35.02,35.11,35.02,35.11,36100.0,23.7462,23.8072,23.7462,23.8072,36100.0
2010-07-19 11:50:00,35.11,35.15,35.11,35.14,26400.0,23.8072,23.8343,23.8072,23.8275,26400.0
2010-07-19 12:00:00,35.14,35.15,35.07,35.1,35600.0,23.8275,23.8343,23.7801,23.8004,35600.0
2010-07-19 12:10:00,35.09,35.12,35.07,35.11,31900.0,23.7936,23.814,23.7801,23.8072,31900.0
2010-07-19 12:20:00,35.11,35.17,35.1,35.16,32100.0,23.8072,23.8479,23.8004,23.8411,32100.0
2010-07-19 12:30:00,35.16,35.19,35.15,35.18,31300.0,23.8411,23.8614,23.8343,23.8547,31300.0
2010-07-19 12:40:00,35.19,35.23,35.17,35.19,32200.0,23.8614,23.8886,23.8479,23.8614,32200.0
2010-07-19 12:50:00,35.19,35.24,35.13,35.15,29100.0,23.8614,23.8954,23.8208,23.8343,29100.0
2010-07-19 13:00:00,35.15,35.17,35.13,35.16,26600.0,23.8343,23.8479,23.8208,23.8411,26600.0
2010-07-19 13:10:00,35.15,35.18,35.08,35.1,31900.0,23.8343,23.8547,23.7869,23.8004,31900.0
2010-07-19 13:20:00,35.1,35.12,35.07,35.09,29500.0,23.8004,23.814,23.7801,23.7936,29500.0
2010-07-19 13:30:00,35.1,35.15,35.09,35.1,31700.0,23.8004,23.8343,23.7936,23.8004,31700.0
2010-07-19 13:40:00,35.11,35.12,35.08,35.1,32500.0,23.8072,23.814,23.7869,23.8004,32500.0
2010-07-19 13:50:00,35.09,35.13,35.07,35.1,31000.0,23.7936,23.8208,23.7801,23.8004,31000.0
2010-07-19 14:00:00,35.1,35.13,35.08,35.12,42200.0,23.8004,23.8208,23.7869,23.814,42200.0
2010-07-19 14:10:00,35.12,35.18,35.11,35.17,31900.0,23.814,23.8547,23.8072,23.8479,31900.0
2010-07-19 14:20:00,35.17,35.18,35.13,35.14,30300.0,23.8479,23.8547,23.8208,23.8275,30300.0
2010-07-19 14:30:00,35.14,35.22,35.13,35.22,26700.0,23.8275,23.8818,23.8208,23.8818,26700.0
2010-07-19 14:40:00,35.21,35.29,35.21,35.25,46000.0,23.875,23.9293,23.875,23.9021,46000.0
2010-07-19 14:50:00,35.26,35.26,35.19,35.2,54100.0,23.9089,23.9089,23.8614,23.8682,54100.0
2010-07-19 15:00:00,35.21,35.31,35.19,35.29,91100.0,23.875,23.9428,23.8614,23.9293,91100.0
2010-07-19 15:10:00,35.29,35.35,35.28,35.33,78200.0,23.9293,23.9699,23.9225,23.9564,78200.0
2010-07-19 15:20:00,35.32,35.33,35.19,35.21,46200.0,23.9496,23.9564,23.8614,23.875,46200.0
2010-07-19 15:30:00,35.21,35.22,35.14,35.16,102100.0,23.875,23.8818,23.8275,23.8411,102100.0
2010-07-19 15:40:00,35.16,35.24,35.15,35.18,117300.0,23.8411,23.8954,23.8343,23.8547,117300.0
2010-07-19 15:50:00,35.19,35.25,35.15,35.22,184900.0,23.8614,23.9021,23.8343,23.8818,184900.0
2010-07-20 09:30:00,34.82,34.99,34.64,34.66,150600.0,23.6106,23.7258,23.4885,23.5021,150600.0
2010-07-20 09:40:00,34.65,34.73,34.6,34.69,139900.0,23.4953,23.5495,23.4614,23.5224,139900.0
2010-07-20 09:50:00,34.68,34.76,34.67,34.72,159600.0,23.5156,23.5699,23.5089,23.5428,159600.0
2010-07-20 10:00:00,34.72,34.73,34.62,34.64,86600.0,23.5428,23.5495,23.4749,23.4885,86600.0
2010-07-20 10:10:00,34.64,34.71,34.56,34.71,75400.0,23.4885,23.536,23.4343,23.536,75400.0
2010-07-20 10:20:00,34.71,34.84,34.71,34.81,66100.0,23.536,23.6241,23.536,23.6038,66100.0
2010-07-20 10:30:00,34.82,34.84,34.76,34.78,59200.0,23.6106,23.6241,23.5699,23.5834,59200.0
2010-07-20 10:40:00,34.77,34.82,34.76,34.77,42800.0,23.5767,23.6106,23.5699,23.5767,42800.0
2010-07-20 10:50:00,34.77,34.78,34.7,34.71,41400.0,23.5767,23.5834,23.5292,23.536,41400.0
2010-07-20 11:00:00,34.71,34.77,34.7,34.77,71200.0,23.536,23.5767,23.5292,23.5767,71200.0
2010-07-20 11:10:00,34.76,34.84,34.76,34.83,44300.0,23.5699,23.6241,23.5699,23.6173,44300.0
2010-07-20 11:20:00,34.84,34.85,34.8,34.81,48600.0,23.6241,23.6309,23.597,23.6038,48600.0
2010-07-20 11:30:00,34.81,34.83,34.79,34.81,57300.0,23.6038,23.6173,23.5902,23.6038,57300.0
2010-07-20 11:40:00,34.81,34.87,34.81,34.87,32700.0,23.6038,23.6445,23.6038,23.6445,32700.0
2010-07-20 11:50:00,34.87,34.87,34.81,34.82,48900.0,23.6445,23.6445,23.6038,23.6106,48900.0
2010-07-20 12:00:00,34.81,34.88,34.8,34.86,51300.0,23.6038,23.6512,23.597,23.6377,51300.0
2010-07-20 12:10:00,34.85,34.86,34.8,34.81,40200.0,23.6309,23.6377,23.597,23.6038,40200.0
2010-07-20 12:20:00,34.81,34.87,34.81,34.86,28200.0,23.6038,23.6445,23.6038,23.6377,28200.0
2010-07-20 12:30:00,34.87,34.9,34.85,34.85,30500.0,23.6445,23.6648,23.6309,23.6309,30500.0
2010-07-20 12:40:00,34.85,34.88,34.81,34.86,37200.0,23.6309,23.6512,23.6038,23.6377,37200.0
2010-07-20 12:50:00,34.87,34.89,34.83,34.85,81500.0,23.6445,23.658,23.6173,23.6309,81500.0
2010-07-20 13:00:00,34.86,34.89,34.84,34.88,35100.0,23.6377,23.658,23.6241,23.6512,35100.0
2010-07-20 13:10:00,34.88,34.89,34.83,34.87,32300.0,23.6512,23.658,23.6173,23.6445,32300.0
2010-07-20 13:20:00,34.88,34.91,34.87,34.89,30400.0,23.6512,23.6716,23.6445,23.658,30400.0
2010-07-20 13:30:00,34.89,35.01,34.87,35.01,45900.0,23.658,23.7394,23.6445,23.7394,45900.0
2010-07-20 13:40:00,35.01,35.07,35.0,35.04,52400.0,23.7394,23.7801,23.7326,23.7597,52400.0
2010-07-20 13:50:00,35.05,35.18,35.03,35.17,65100.0,23.7665,23.8547,23.753,23.8479,65100.0
2010-07-20 14:00:00,35.17,35.18,35.1,35.1,44600.0,23.8479,23.8547,23.8004,23.8004,44600.0
2010-07-20 14:10:00,35.09,35.12,35.07,35.07,43900.0,23.7936,23.814,23.7801,23.7801,43900.0
2010-07-20 14:20:00,35.07,35.12,35.01,35.09,54500.0,23.7801,23.814,23.7394,23.7936,54500.0
2010-07-20 14:30:00,35.09,35.15,35.07,35.08,49800.0,23.7936,23.8343,23.7801,23.7869,49800.0
2010-07-20 14:40:00,35.08,35.11,35.04,35.11,44800.0,23.7869,23.8072,23.7597,23.8072,44800.0
2010-07-20 14:50:00,35.11,35.14,35.04,35.05,46100.0,23.8072,23.8275,23.7597,23.7665,46100.0
2010-07-20 15:00:00,35.05,35.11,35.01,35.06,71600.0,23.7665,23.8072,23.7394,23.7733,71600.0
2010-07-20 15:10:00,35.06,35.15,35.04,35.1,84200.0,23.7733,23.8343,23.7597,23.8004,84200.0
2010-07-20 15:20:00,35.09,35.2,35.08,35.17,87900.0,23.7936,23.8682,23.7869,23.8479,87900.0
2010-07-20 15:30:00,35.18,35.29,35.17,35.22,110300.0,23.8547,23.9293,23.8479,23.8818,110300.0
2010-07-20 15:40:00,35.22,35.28,35.19,35.28,120700.0,23.8818,23.9225,23.8614,23.9225,120700.0
2010-07-20 15:50:00,35.28,35.31,35.23,35.29,213900.0,23.9225,23.9428,23.8886,23.9293,213900.0
2010-07-21 09:30:00,35.5,35.5,35.22,35.34,45600.0,24.0717,24.0717,23.8818,23.9632,45600.0
2010-07-21 09:40:00,35.33,35.33,35.11,35.2,117800.0,23.9564,23.9564,23.8072,23.8682,117800.0
2010-07-21 09:50:00,35.2,35.22,34.99,35.04,80200.0,23.8682,23.8818,23.7258,23.7597,80200.0
2010-07-21 10:00:00,35.04,35.09,35.01,35.02,56600.0,23.7597,23.7936,23.7394,23.7462,56600.0
2010-07-21 10:10:00,35.03,35.06,34.98,35.03,73000.0,23.753,23.7733,23.7191,23.753,73000.0
2010-07-21 10:20:00,35.03,35.09,35.02,35.06,52900.0,23.753,23.7936,23.7462,23.7733,52900.0
2010-07-21 10:30:00,35.06,35.06,34.94,34.94,70500.0,23.7733,23.7733,23.6919,23.6919,70500.0
2010-07-21 10:40:00,34.95,34.99,34.9,34.96,168700.0,23.6987,23.7258,23.6648,23.7055,168700.0
2010-07-21 10:50:00,34.97,35.0,34.94,35.0,45100.0,23.7123,23.7326,23.6919,23.7326,45100.0
2010-07-21 11:00:00,35.01,35.05,34.97,34.98,55400.0,23.7394,23.7665,23.7123,23.7191,55400.0
2010-07-21 11:10:00,34.98,35.0,34.97,34.99,36400.0,23.7191,23.7326,23.7123,23.7258,36400.0
2010-07-21 11:20:00,34.99,35.05,34.99,35.04,42400.0,23.7258,23.7665,23.7258,23.7597,42400.0
2010-07-21 11:30:00,35.04,35.05,35.0,35.05,56700.0,23.7597,23.7665,23.7326,23.7665,56700.0
2010-07-21 11:40:00,35.05,35.08,35.04,35.05,45700.0,23.7665,23.7869,23.7597,23.7665,45700.0
2010-07-21 11:50:00,35.04,35.07,35.04,35.06,33600.0,23.7597,23.7801,23.7597,23.7733,33600.0
2010-07-21 12:00:00,35.06,35.12,35.05,35.12,49600.0,23.7733,23.814,23.7665,23.814,49600.0
2010-07-21 12:10:00,35.11,35.2,35.1,35.1,34100.0,23.8072,23.8682,23.8004,23.8004,34100.0
2010-07-21 12:20:00,35.09,35.13,35.08,35.13,21900.0,23.7936,23.8208,23.7869,23.8208,21900.0
2010-07-21 12:30:00,35.14,35.17,35.13,35.14,46500.0,23.8275,23.8479,23.8208,23.8275,46500.0
2010-07-21 12:40:00,35.15,35.19,35.11,35.15,36200.0,23.8343,23.8614,23.8072,23.8343,36200.0
2010-07-21 12:50:00,35.15,35.15,35.09,35.11,35700.0,23.8343,23.8343,23.7936,23.8072,35700.0
2010-07-21 13:00:00,35.11,35.13,35.1,35.13,35600.0,23.8072,23.8208,23.8004,23.8208,35600.0
2010-07-21 13:10:00,35.13,35.14,35.08,35.08,48100.0,23.8208,23.8275,23.7869,23.7869,48100.0
2010-07-21 13:20:00,35.08,35.1,35.04,35.09,34000.0,23.7869,23.8004,23.7597,23.7936,34000.0
2010-07-21 13:30:00,35.09,35.14,35.09,35.11,34800.0,23.7936,23.8275,23.7936,23.8072,34800.0
2010-07-21 13:40:00,35.1,35.12,35.07,35.1,29400.0,23.8004,23.814,23.7801,23.8004,29400.0
2010-07-21 13:50:00,35.1,35.12,35.05,35.05,52700.0,23.8004,23.814,23.7665,23.7665,52700.0
2010-07-21 14:00:00,35.06,35.09,34.92,34.92,110500.0,23.7733,23.7936,23.6784,23.6784,110500.0
2010-07-21 14:10:00,34.91,34.91,34.73,34.79,105900.0,23.6716,23.6716,23.5495,23.5902,105900.0
2010-07-21 14:20:00,34.8,34.84,34.7,34.76,92300.0,23.597,23.6241,23.5292,23.5699,92300.0
2010-07-21 14:30:00,34.77,34.78,34.67,34.71,126700.0,23.5767,23.5834,23.5089,23.536,126700.0
2010-07-21 14:40:00,34.73,34.77,34.67,34.71,68300.0,23.5495,23.5767,23.5089,23.536,68300.0
2010-07-21 14:50:00,34.71,34.73,34.55,34.58,79200.0,23.536,23.5495,23.4275,23.4478,79200.0
2010-07-21 15:00:00,34.58,34.66,34.55,34.65,58400.0,23.4478,23.5021,23.4275,23.4953,58400.0
2010-07-21 15:10:00,34.65,34.74,34.62,34.63,65400.0,23.4953,23.5563,23.4749,23.4817,65400.0
2010-07-21 15:20:00,34.62,34.69,34.58,34.66,68200.0,23.4749,23.5224,23.4478,23.5021,68200.0
2010-07-21 15:30:00,34.65,34.74,34.64,34.7,106400.0,23.4953,23.5563,23.4885,23.5292,106400.0
2010-07-21 15:40:00,34.69,34.78,34.63,34.76,166700.0,23.5224,23.5834,23.4817,23.5699,166700.0
2010-07-21 15:50:00,34.76,34.81,34.68,34.75,222000.0,23.5699,23.6038,23.5156,23.5631,222000.0
2010-07-22 09:30:00,35.04,35.3,35.04,35.21,51300.0,23.7597,23.936,23.7597,23.875,51300.0
2010-07-22 09:40:00,35.22,35.37,35.18,35.37,79400.0,23.8818,23.9835,23.8547,23.9835,79400.0
2010-07-22 09:50:00,35.37,35.41,35.32,35.38,80500.0,23.9835,24.0106,23.9496,23.9903,80500.0
2010-07-22 10:00:00,35.4,35.53,35.39,35.42,93000.0,24.0038,24.092,23.9971,24.0174,93000.0
2010-07-22 10:10:00,35.42,35.46,35.4,35.4,67400.0,24.0174,24.0445,24.0038,24.0038,67400.0
2010-07-22 10:20:00,35.4,35.42,35.31,35.35,118500.0,24.0038,24.0174,23.9428,23.9699,118500.0
2010-07-22 10:30:00,35.35,35.36,35.24,35.29,79800.0,23.9699,23.9767,23.8954,23.9293,79800.0
2010-07-22 10:40:00,35.28,35.36,35.26,35.28,99700.0,23.9225,23.9767,23.9089,23.9225,99700.0
2010-07-22 10:50:00,35.27,35.35,35.22,35.22,68600.0,23.9157,23.9699,23.8818,23.8818,68600.0
2010-07-22 11:00:00,35.22,35.23,35.06,35.08,148400.0,23.8818,23.8886,23.7733,23.7869,148400.0
2010-07-22 11:10:00,35.08,35.17,35.05,35.06,80200.0,23.7869,23.8479,23.7665,23.7733,80200.0
2010-07-22 11:20:00,35.05,35.06,34.94,34.95,190700.0,23.7665,23.7733,23.6919,23.6987,190700.0
2010-07-22 11:30:00,34.94,34.96,34.71,34.72,247000.0,23.6919,23.7055,23.536,23.5428,247000.0
2010-07-22 11:40:00,34.73,34.73,34.27,34.3,645900.0,23.5495,23.5495,23.2376,23.258,645900.0
2010-07-22 11:50:00,34.31,34.33,33.78,33.9,778100.0,23.2647,23.2783,22.9054,22.9867,778100.0
2010-07-22 12:00:00,33.9,34.15,33.9,34.08,523000.0,22.9867,23.1563,22.9867,23.1088,523000.0
2010-07-22 12:10:00,34.07,34.15,34.03,34.14,164900.0,23.102,23.1563,23.0749,23.1495,164900.0
2010-07-22 12:20:00,34.14,34.22,34.07,34.22,193700.0,23.1495,23.2037,23.102,23.2037,193700.0
2010-07-22 12:30:00,34.23,34.24,34.15,34.17,88600.0,23.2105,23.2173,23.1563,23.1698,88600.0
2010-07-22 12:40:00,34.16,34.18,34.14,34.15,92900.0,23.163,23.1766,23.1495,23.1563,92900.0
2010-07-22 12:50:00,34.15,34.16,34.05,34.11,146200.0,23.1563,23.163,23.0884,23.1291,146200.0
2010-07-22 13:00:00,34.12,34.12,34.07,34.07,87800.0,23.1359,23.1359,23.102,23.102,87800.0
2010-07-22 13:10:00,34.07,34.08,33.96,33.97,172800.0,23.102,23.1088,23.0274,23.0342,172800.0
2010-07-22 13:20:00,33.97,33.97,33.85,33.87,166100.0,23.0342,23.0342,22.9528,22.9664,166100.0
2010-07-22 13:30:00,33.87,33.99,33.87,33.98,136200.0,22.9664,23.0478,22.9664,23.041,136200.0
2010-07-22 13:40:00,33.98,33.99,33.94,33.95,81600.0,23.041,23.0478,23.0139,23.0206,81600.0
2010-07-22 13:50:00,33.95,33.98,33.8,33.81,106700.0,23.0206,23.041,22.9189,22.9257,106700.0
2010-07-22 14:00:00,33.82,34.0,33.81,33.96,134200.0,22.9325,23.0545,22.9257,23.0274,134200.0
2010-07-22 14:10:00,33.96,33.99,33.9,33.91,109000.0,23.0274,23.0478,22.9867,22.9935,109000.0
2010-07-22 14:20:00,33.91,33.99,33.89,33.99,84400.0,22.9935,23.0478,22.98,23.0478,84400.0
2010-07-22 14:30:00,33.99,33.99,33.9,33.92,119100.0,23.0478,23.0478,22.9867,23.0003,119100.0
2010-07-22 14:40:00,33.92,33.93,33.83,33.84,136800.0,23.0003,23.0071,22.9393,22.946,136800.0
2010-07-22 14:50:00,33.83,33.84,33.58,33.59,422500.0,22.9393,22.946,22.7697,22.7765,422500.0
2010-07-22 15:00:00,33.59,33.6,33.39,33.45,548600.0,22.7765,22.7833,22.6409,22.6816,548600.0
2010-07-22 15:10:00,33.44,33.44,33.37,33.4,381000.0,22.6748,22.6748,22.6274,22.6477,381000.0
2010-07-22 15:20:00,33.4,33.45,33.33,33.37,384900.0,22.6477,22.6816,22.6002,22.6274,384900.0
2010-07-22 15:30:00,33.37,33.38,33.14,33.16,545000.0,22.6274,22.6341,22.4714,22.485,545000.0
2010-07-22 15:40:00,33.15,33.24,33.05,33.24,927500.0,22.4782,22.5392,22.4104,22.5392,927500.0
2010-07-22 15:50:00,33.24,33.3,33.16,33.25,808200.0,22.5392,22.5799,22.485,22.546,808200.0
2010-07-23 09:30:00,33.29,33.33,33.07,33.24,154100.0,22.5731,22.6002,22.4239,22.5392,154100.0
2010-07-23 09:40:00,33.25,33.64,33.22,33.53,252700.0,22.546,22.8104,22.5256,22.7358,252700.0
2010-07-23 09:50:00,33.54,33.55,33.45,33.45,253500.0,22.7426,22.7494,22.6816,22.6816,253500.0
2010-07-23 10:00:00,33.45,33.5,33.41,33.42,224800.0,22.6816,22.7155,22.6545,22.6613,224800.0
2010-07-23 10:10:00,33.41,33.42,33.25,33.28,136300.0,22.6545,22.6613,22.546,22.5663,136300.0
2010-07-23 10:20:00,33.28,33.29,33.16,33.23,191800.0,22.5663,22.5731,22.485,22.5324,191800.0
2010-07-23 10:30:00,33.22,33.33,33.22,33.33,99800.0,22.5256,22.6002,22.5256,22.6002,99800.0
2010-07-23 10:40:00,33.32,33.45,33.32,33.4,137400.0,22.5934,22.6816,22.5934,22.6477,137400.0
2010-07-23 10:50:00,33.39,33.8,33.34,33.75,483100.0,22.6409,22.9189,22.607,22.885,483100.0
2010-07-23 11:00:00,33.74,33.83,33.67,33.78,630500.0,22.8782,22.9393,22.8308,22.9054,630500.0
2010-07-23 11:10:00,33.78,33.9,33.62,33.65,504600.0,22.9054,22.9867,22.7969,22.8172,504600.0
2010-07-23 11:20:00,33.65,33.78,33.65,33.78,142500.0,22.8172,22.9054,22.8172,22.9054,142500.0
2010-07-23 11:30:00,33.77,33.82,33.7,33.7,85600.0,22.8986,22.9325,22.8511,22.8511,85600.0
2010-07-23 11:40:00,33.7,33.73,33.61,33.73,70500.0,22.8511,22.8715,22.7901,22.8715,70500.0
2010-07-23 11:50:00,33.73,33.76,33.67,33.7,68000.0,22.8715,22.8918,22.8308,22.8511,68000.0
2010-07-23 12:00:00,33.69,33.76,33.54,33.57,148900.0,22.8443,22.8918,22.7426,22.763,148900.0
2010-07-23 12:10:00,33.57,33.64,33.5,33.61,74900.0,22.763,22.8104,22.7155,22.7901,74900.0
2010-07-23 12:20:00,33.61,33.63,33.55,33.55,57000.0,22.7901,22.8037,22.7494,22.7494,57000.0
2010-07-23 12:30:00,33.55,33.56,33.47,33.55,78800.0,22.7494,22.7562,22.6952,22.7494,78800.0
2010-07-23 12:40:00,33.55,33.55,33.4,33.46,71600.0,22.7494,22.7494,22.6477,22.6884,71600.0
2010-07-23 12:50:00,33.45,33.46,33.41,33.44,72900.0,22.6816,22.6884,22.6545,22.6748,72900.0
2010-07-23 13:00:00,33.43,33.44,33.36,33.36,75500.0,22.668,22.6748,22.6206,22.6206,75500.0
2010-07-23 13:10:00,33.36,33.37,33.32,33.36,154700.0,22.6206,22.6274,22.5934,22.6206,154700.0
2010-07-23 13:20:00,33.35,33.55,33.31,33.55,112600.0,22.6138,22.7494,22.5867,22.7494,112600.0
2010-07-23 13:30:00,33.55,33.62,33.53,33.58,58700.0,22.7494,22.7969,22.7358,22.7697,58700.0
2010-07-23 13:40:00,33.57,33.64,33.56,33.57,64400.0,22.763,22.8104,22.7562,22.763,64400.0
2010-07-23 13:50:00,33.57,33.6,33.55,33.57,61700.0,22.763,22.7833,22.7494,22.763,61700.0
2010-07-23 14:00:00,33.57,33.61,33.56,33.57,128200.0,22.763,22.7901,22.7562,22.763,128200.0
2010-07-23 14:10:00,33.57,33.58,33.53,33.56,86200.0,22.763,22.7697,22.7358,22.7562,86200.0
2010-07-23 14:20:00,33.55,33.56,33.53,33.55,83900.0,22.7494,22.7562,22.7358,22.7494,83900.0
2010-07-23 14:30:00,33.54,33.55,33.45,33.47,132800.0,22.7426,22.7494,22.6816,22.6952,132800.0
2010-07-23 14:40:00,33.46,33.48,33.44,33.46,142200.0,22.6884,22.7019,22.6748,22.6884,142200.0
2010-07-23 14:50:00,33.45,33.5,33.45,33.45,101800.0,22.6816,22.7155,22.6816,22.6816,101800.0
2010-07-23 15:00:00,33.45,33.48,33.44,33.45,99700.0,22.6816,22.7019,22.6748,22.6816,99700.0
2010-07-23 15:10:00,33.44,33.45,33.35,33.39,199800.0,22.6748,22.6816,22.6138,22.6409,199800.0
2010-07-23 15:20:00,33.38,33.39,33.29,33.32,289000.0,22.6341,22.6409,22.5731,22.5934,289000.0
2010-07-23 15:30:00,33.31,33.43,33.3,33.32,208300.0,22.5867,22.668,22.5799,22.5934,208300.0
2010-07-23 15:40:00,33.31,33.34,33.27,33.33,319600.0,22.5867,22.607,22.5595,22.6002,319600.0
2010-07-23 15:50:00,33.32,33.42,33.32,33.41,467600.0,22.5934,22.6613,22.5934,22.6545,467600.0
2010-07-26 09:30:00,33.5,33.8,33.5,33.7,85700.0,22.7155,22.9189,22.7155,22.8511,85700.0
2010-07-26 09:40:00,33.68,33.84,33.66,33.73,138000.0,22.8376,22.946,22.824,22.8715,138000.0
2010-07-26 09:50:00,33.73,33.74,33.59,33.66,113600.0,22.8715,22.8782,22.7765,22.824,113600.0
2010-07-26 10:00:00,33.67,33.92,33.67,33.85,227500.0,22.8308,23.0003,22.8308,22.9528,227500.0
2010-07-26 10:10:00,33.85,33.93,33.84,33.86,150300.0,22.9528,23.0071,22.946,22.9596,150300.0
2010-07-26 10:20:00,33.86,33.86,33.7,33.71,125100.0,22.9596,22.9596,22.8511,22.8579,125100.0
2010-07-26 10:30:00,33.71,33.71,33.62,33.63,101900.0,22.8579,22.8579,22.7969,22.8037,101900.0
2010-07-26 10:40:00,33.64,33.67,33.59,33.67,69100.0,22.8104,22.8308,22.7765,22.8308,69100.0
2010-07-26 10:50:00,33.67,33.67,33.6,33.63,93500.0,22.8308,22.8308,22.7833,22.8037,93500.0
2010-07-26 11:00:00,33.64,33.68,33.63,33.65,93000.0,22.8104,22.8376,22.8037,22.8172,93000.0
2010-07-26 11:10:00,33.66,33.71,33.63,33.7,96700.0,22.824,22.8579,22.8037,22.8511,96700.0
2010-07-26 11:20:00,33.71,33.71,33.66,33.66,43500.0,22.8579,22.8579,22.824,22.824,43500.0
2010-07-26 11:30:00,33.67,33.7,33.64,33.69,51600.0,22.8308,22.8511,22.8104,22.8443,51600.0
2010-07-26 11:40:00,33.69,33.71,33.67,33.71,48000.0,22.8443,22.8579,22.8308,22.8579,48000.0
2010-07-26 11:50:00,33.71,33.71,33.69,33.7,50200.0,22.8579,22.8579,22.8443,22.8511,50200.0
2010-07-26 12:00:00,33.71,33.72,33.68,33.69,98400.0,22.8579,22.8647,22.8376,22.8443,98400.0
2010-07-26 12:10:00,33.7,33.72,33.69,33.71,75100.0,22.8511,22.8647,22.8443,22.8579,75100.0
2010-07-26 12:20:00,33.71,33.71,33.68,33.68,75500.0,22.8579,22.8579,22.8376,22.8376,75500.0
2010-07-26 12:30:00,33.68,33.69,33.65,33.67,64400.0,22.8376,22.8443,22.8172,22.8308,64400.0
2010-07-26 12:40:00,33.66,33.67,33.63,33.63,30600.0,22.824,22.8308,22.8037,22.8037,30600.0
2010-07-26 12:50:00,33.64,33.64,33.59,33.59,68700.0,22.8104,22.8104,22.7765,22.7765,68700.0
2010-07-26 13:00:00,33.6,33.63,33.58,33.58,49700.0,22.7833,22.8037,22.7697,22.7697,49700.0
2010-07-26 13:10:00,33.58,33.6,33.55,33.59,66200.0,22.7697,22.7833,22.7494,22.7765,66200.0
2010-07-26 13:20:00,33.59,33.61,33.54,33.56,75100.0,22.7765,22.7901,22.7426,22.7562,75100.0
2010-07-26 13:30:00,33.56,33.6,33.56,33.57,59700.0,22.7562,22.7833,22.7562,22.763,59700.0
2010-07-26 13:40:00,33.57,33.62,33.56,33.56,59500.0,22.763,22.7969,22.7562,22.7562,59500.0
2010-07-26 13:50:00,33.57,33.62,33.55,33.58,49300.0,22.763,22.7969,22.7494,22.7697,49300.0
2010-07-26 14:00:00,33.59,33.59,33.58,33.59,10300.0,22.7765,22.7765,22.7697,22.7765,10300.0
2010-07-26 14:10:00,33.58,33.63,33.58,33.61,85000.0,22.7697,22.8037,22.7697,22.7901,85000.0
2010-07-26 14:20:00,33.61,33.62,33.49,33.49,60700.0,22.7901,22.7969,22.7087,22.7087,60700.0
2010-07-26 14:30:00,33.49,33.54,33.48,33.54,54300.0,22.7087,22.7426,22.7019,22.7426,54300.0
2010-07-26 14:40:00,33.53,33.58,33.53,33.57,47200.0,22.7358,22.7697,22.7358,22.763,47200.0
2010-07-26 14:50:00,33.57,33.57,33.48,33.51,98200.0,22.763,22.763,22.7019,22.7223,98200.0
2010-07-26 15:00:00,33.52,33.59,33.51,33.56,66600.0,22.7291,22.7765,22.7223,22.7562,66600.0
2010-07-26 15:10:00,33.57,33.66,33.56,33.65,105200.0,22.763,22.824,22.7562,22.8172,105200.0
2010-07-26 15:20:00,33.65,33.72,33.64,33.69,73800.0,22.8172,22.8647,22.8104,22.8443,73800.0
2010-07-26 15:30:00,33.69,33.72,33.64,33.72,106100.0,22.8443,22.8647,22.8104,22.8647,106100.0
2010-07-26 15:40:00,33.71,33.77,33.71,33.74,171000.0,22.8579,22.8986,22.8579,22.8782,171000.0
2010-07-26 15:50:00,33.73,33.82,33.73,33.79,276700.0,22.8715,22.9325,22.8715,22.9121,276700.0
2010-07-27 09:30:00,33.97,33.97,33.28,33.55,366200.0,23.0342,23.0342,22.5663,22.7494,366200.0
2010-07-27 09:40:00,33.55,33.55,33.35,33.39,291400.0,22.7494,22.7494,22.6138,22.6409,291400.0
2010-07-27 09:50:00,33.39,33.41,33.2,33.21,215000.0,22.6409,22.6545,22.5121,22.5189,215000.0
2010-07-27 10:00:00,33.21,33.3,33.19,33.2,349300.0,22.5189,22.5799,22.5053,22.5121,349300.0
2010-07-27 10:10:00,33.19,33.22,33.06,33.1,245900.0,22.5053,22.5256,22.4172,22.4443,245900.0
2010-07-27 10:20:00,33.1,33.12,32.96,33.02,191300.0,22.4443,22.4578,22.3493,22.39,191300.0
2010-07-27 10:30:00,33.03,33.05,32.78,32.78,272700.0,22.3968,22.4104,22.2273,22.2273,272700.0
2010-07-27 10:40:00,32.78,33.05,32.77,33.05,262900.0,22.2273,22.4104,22.2205,22.4104,262900.0
2010-07-27 10:50:00,33.04,33.2,33.03,33.17,229200.0,22.4036,22.5121,22.3968,22.4917,229200.0
2010-07-27 11:00:00,33.17,33.19,33.04,33.1,195900.0,22.4917,22.5053,22.4036,22.4443,195900.0
2010-07-27 11:10:00,33.09,33.1,32.84,32.84,197800.0,22.4375,22.4443,22.268,22.268,197800.0
2010-07-27 11:20:00,32.85,32.86,32.68,32.83,595700.0,22.2748,22.2815,22.1595,22.2612,595700.0
2010-07-27 11:30:00,32.83,33.07,32.8,33.04,215100.0,22.2612,22.4239,22.2409,22.4036,215100.0
2010-07-27 11:40:00,33.05,33.1,32.97,32.99,115800.0,22.4104,22.4443,22.3561,22.3697,115800.0
2010-07-27 11:50:00,32.99,33.1,32.92,32.96,115700.0,22.3697,22.4443,22.3222,22.3493,115700.0
2010-07-27 12:00:00,32.97,32.98,32.91,32.93,82500.0,22.3561,22.3629,22.3154,22.329,82500.0
2010-07-27 12:10:00,32.93,32.94,32.83,32.85,168500.0,22.329,22.3358,22.2612,22.2748,168500.0
2010-07-27 12:20:00,32.85,32.93,32.84,32.9,151000.0,22.2748,22.329,22.268,22.3087,151000.0
2010-07-27 12:30:00,32.91,32.92,32.86,32.9,67100.0,22.3154,22.3222,22.2815,22.3087,67100.0
2010-07-27 12:40:00,32.91,33.04,32.91,33.0,45700.0,22.3154,22.4036,22.3154,22.3765,45700.0
2010-07-27 12:50:00,33.01,33.05,32.98,33.03,51100.0,22.3832,22.4104,22.3629,22.3968,51100.0
2010-07-27 13:00:00,33.03,33.13,33.02,33.11,92400.0,22.3968,22.4646,22.39,22.4511,92400.0
2010-07-27 13:10:00,33.12,33.16,33.12,33.15,134900.0,22.4578,22.485,22.4578,22.4782,134900.0
2010-07-27 13:20:00,33.15,33.18,33.13,33.16,128200.0,22.4782,22.4985,22.4646,22.485,128200.0
2010-07-27 13:30:00,33.16,33.22,33.16,33.19,101500.0,22.485,22.5256,22.485,22.5053,101500.0
2010-07-27 13:40:00,33.2,33.27,33.16,33.27,86500.0,22.5121,22.5595,22.485,22.5595,86500.0
2010-07-27 13:50:00,33.27,33.27,33.2,33.2,55900.0,22.5595,22.5595,22.5121,22.5121,55900.0
2010-07-27 14:00:00,33.2,33.22,33.18,33.21,96500.0,22.5121,22.5256,22.4985,22.5189,96500.0
2010-07-27 14:10:00,33.21,33.29,33.19,33.29,81100.0,22.5189,22.5731,22.5053,22.5731,81100.0
2010-07-27 14:20:00,33.28,33.28,33.25,33.26,31400.0,22.5663,22.5663,22.546,22.5528,31400.0
2010-07-27 14:30:00,33.26,33.29,33.25,33.27,70800.0,22.5528,22.5731,22.546,22.5595,70800.0
2010-07-27 14:40:00,33.28,33.34,33.27,33.32,70800.0,22.5663,22.607,22.5595,22.5934,70800.0
2010-07-27 14:50:00,33.33,33.33,33.26,33.28,252100.0,22.6002,22.6002,22.5528,22.5663,252100.0
2010-07-27 15:00:00,33.28,33.3,33.25,33.3,161400.0,22.5663,22.5799,22.546,22.5799,161400.0
2010-07-27 15:10:00,33.3,33.3,33.25,33.27,138000.0,22.5799,22.5799,22.546,22.5595,138000.0
2010-07-27 15:20:00,33.27,33.37,33.26,33.33,116900.0,22.5595,22.6274,22.5528,22.6002,116900.0
2010-07-27 15:30:00,33.33,33.38,33.31,33.32,165000.0,22.6002,22.6341,22.5867,22.5934,165000.0
2010-07-27 15:40:00,33.32,33.35,33.28,33.31,114500.0,22.5934,22.6138,22.5663,22.5867,114500.0
2010-07-27 15:50:00,33.31,33.36,33.29,33.31,267800.0,22.5867,22.6206,22.5731,22.5867,267800.0
2010-07-28 09:30:00,33.22,33.55,33.22,33.43,83400.0,22.5256,22.7494,22.5256,22.668,83400.0
2010-07-28 09:40:00,33.43,33.43,33.15,33.15,78300.0,22.668,22.668,22.4782,22.4782,78300.0
2010-07-28 09:50:00,33.15,33.18,33.0,33.07,93700.0,22.4782,22.4985,22.3765,22.4239,93700.0
2010-07-28 10:00:00,33.08,33.14,32.98,33.0,67900.0,22.4307,22.4714,22.3629,22.3765,67900.0
2010-07-28 10:10:00,33.0,33.03,32.95,32.98,85500.0,22.3765,22.3968,22.3426,22.3629,85500.0
2010-07-28 10:20:00,32.98,32.98,32.91,32.94,78700.0,22.3629,22.3629,22.3154,22.3358,78700.0
2010-07-28 10:30:00,32.93,32.93,32.85,32.85,156900.0,22.329,22.329,22.2748,22.2748,156900.0
2010-07-28 10:40:00,32.84,32.94,32.84,32.86,137700.0,22.268,22.3358,22.268,22.2815,137700.0
2010-07-28 10:50:00,32.86,32.86,32.75,32.75,104100.0,22.2815,22.2815,22.2069,22.2069,104100.0
2010-07-28 11:00:00,32.76,32.83,32.73,32.75,117800.0,22.2137,22.2612,22.1934,22.2069,117800.0
2010-07-28 11:10:00,32.75,32.87,32.74,32.77,117200.0,22.2069,22.2883,22.2002,22.2205,117200.0
2010-07-28 11:20:00,32.76,32.83,32.75,32.8,62800.0,22.2137,22.2612,22.2069,22.2409,62800.0
2010-07-28 11:30:00,32.8,32.81,32.72,32.73,74400.0,22.2409,22.2476,22.1866,22.1934,74400.0
2010-07-28 11:40:00,32.72,32.72,32.67,32.69,94900.0,22.1866,22.1866,22.1527,22.1663,94900.0
2010-07-28 11:50:00,32.7,32.7,32.64,32.64,81500.0,22.173,22.173,22.1324,22.1324,81500.0
2010-07-28 12:00:00,32.64,32.77,32.64,32.67,158100.0,22.1324,22.2205,22.1324,22.1527,158100.0
2010-07-28 12:10:00,32.68,32.73,32.67,32.73,61300.0,22.1595,22.1934,22.1527,22.1934,61300.0
2010-07-28 12:20:00,32.73,32.75,32.69,32.69,61800.0,22.1934,22.2069,22.1663,22.1663,61800.0
2010-07-28 12:30:00,32.7,32.73,32.69,32.69,63000.0,22.173,22.1934,22.1663,22.1663,63000.0
2010-07-28 12:40:00,32.69,32.77,32.67,32.67,115700.0,22.1663,22.2205,22.1527,22.1527,115700.0
2010-07-28 12:50:00,32.68,32.76,32.67,32.67,136900.0,22.1595,22.2137,22.1527,22.1527,136900.0
2010-07-28 13:00:00,32.68,32.71,32.64,32.68,137300.0,22.1595,22.1798,22.1324,22.1595,137300.0
2010-07-28 13:10:00,32.68,32.75,32.67,32.73,66500.0,22.1595,22.2069,22.1527,22.1934,66500.0
2010-07-28 13:20:00,32.73,32.77,32.7,32.77,67600.0,22.1934,22.2205,22.173,22.2205,67600.0
2010-07-28 13:30:00,32.76,32.78,32.73,32.73,60800.0,22.2137,22.2273,22.1934,22.1934,60800.0
2010-07-28 13:40:00,32.73,32.75,32.68,32.74,82500.0,22.1934,22.2069,22.1595,22.2002,82500.0
2010-07-28 13:50:00,32.75,32.75,32.67,32.67,39200.0,22.2069,22.2069,22.1527,22.1527,39200.0
2010-07-28 14:00:00,32.67,32.73,32.65,32.7,95900.0,22.1527,22.1934,22.1391,22.173,95900.0
2010-07-28 14:10:00,32.69,32.72,32.62,32.62,93000.0,22.1663,22.1866,22.1188,22.1188,93000.0
2010-07-28 14:20:00,32.62,32.66,32.61,32.66,98700.0,22.1188,22.1459,22.112,22.1459,98700.0
2010-07-28 14:30:00,32.66,32.71,32.65,32.7,54800.0,22.1459,22.1798,22.1391,22.173,54800.0
2010-07-28 14:40:00,32.7,32.7,32.62,32.62,68200.0,22.173,22.173,22.1188,22.1188,68200.0
2010-07-28 14:50:00,32.63,32.68,32.58,32.58,73900.0,22.1256,22.1595,22.0917,22.0917,73900.0
2010-07-28 15:00:00,32.59,32.63,32.59,32.6,56200.0,22.0985,22.1256,22.0985,22.1052,56200.0
2010-07-28 15:10:00,32.59,32.59,32.53,32.56,76200.0,22.0985,22.0985,22.0578,22.0781,76200.0
2010-07-28 15:20:00,32.57,32.6,32.53,32.54,172800.0,22.0849,22.1052,22.0578,22.0646,172800.0
2010-07-28 15:30:00,32.55,32.56,32.52,32.53,238200.0,22.0713,22.0781,22.051,22.0578,238200.0
2010-07-28 15:40:00,32.53,32.54,32.46,32.47,308300.0,22.0578,22.0646,22.0103,22.0171,308300.0
2010-07-28 15:50:00,32.47,32.56,32.47,32.55,338400.0,22.0171,22.0781,22.0171,22.0713,338400.0
2010-07-29 09:30:00,32.84,33.03,32.83,32.94,128100.0,22.268,22.3968,22.2612,22.3358,128100.0
2010-07-29 09:40:00,32.94,32.97,32.83,32.83,55100.0,22.3358,22.3561,22.2612,22.2612,55100.0
2010-07-29 09:50:00,32.83,32.85,32.81,32.85,56000.0,22.2612,22.2748,22.2476,22.2748,56000.0
2010-07-29 10:00:00,32.85,32.86,32.76,32.78,90300.0,22.2748,22.2815,22.2137,22.2273,90300.0
2010-07-29 10:10:00,32.78,32.81,32.69,32.7,112700.0,22.2273,22.2476,22.1663,22.173,112700.0
2010-07-29 10:20:00,32.7,32.71,32.51,32.54,135800.0,22.173,22.1798,22.0442,22.0646,135800.0
2010-07-29 10:30:00,32.53,32.54,32.39,32.42,251000.0,22.0578,22.0646,21.9628,21.9832,251000.0
2010-07-29 10:40:00,32.42,32.47,32.35,32.46,140200.0,21.9832,22.0171,21.9357,22.0103,140200.0
2010-07-29 10:50:00,32.46,32.53,32.42,32.48,82900.0,22.0103,22.0578,21.9832,22.0239,82900.0
2010-07-29 11:00:00,32.48,32.55,32.39,32.39,84900.0,22.0239,22.0713,21.9628,21.9628,84900.0
2010-07-29 11:10:00,32.39,32.43,32.31,32.32,72700.0,21.9628,21.99,21.9086,21.9154,72700.0
2010-07-29 11:20:00,32.31,32.33,32.22,32.22,54800.0,21.9086,21.9222,21.8476,21.8476,54800.0
2010-07-29 11:30:00,32.22,32.27,32.16,32.27,89500.0,21.8476,21.8815,21.8069,21.8815,89500.0
2010-07-29 11:40:00,32.26,32.31,32.18,32.19,39400.0,21.8747,21.9086,21.8204,21.8272,39400.0
2010-07-29 11:50:00,32.19,32.23,32.16,32.2,41400.0,21.8272,21.8543,21.8069,21.834,41400.0
2010-07-29 12:00:00,32.2,32.2,32.1,32.13,70000.0,21.834,21.834,21.7662,21.7865,70000.0
2010-07-29 12:10:00,32.13,32.15,32.11,32.14,68700.0,21.7865,21.8001,21.773,21.7933,68700.0
2010-07-29 12:20:00,32.13,32.13,32.1,32.1,96000.0,21.7865,21.7865,21.7662,21.7662,96000.0
2010-07-29 12:30:00,32.11,32.12,32.04,32.06,109100.0,21.773,21.7798,21.7255,21.7391,109100.0
2010-07-29 12:40:00,32.06,32.06,31.99,31.99,107900.0,21.7391,21.7391,21.6916,21.6916,107900.0
2010-07-29 12:50:00,31.99,32.13,31.99,32.12,89400.0,21.6916,21.7865,21.6916,21.7798,89400.0
2010-07-29 13:00:00,32.11,32.19,32.1,32.19,31900.0,21.773,21.8272,21.7662,21.8272,31900.0
2010-07-29 13:10:00,32.19,32.22,32.16,32.2,41000.0,21.8272,21.8476,21.8069,21.834,41000.0
2010-07-29 13:20:00,32.2,32.24,32.16,32.24,36500.0,21.834,21.8611,21.8069,21.8611,36500.0
2010-07-29 13:30:00,32.24,32.3,32.23,32.27,65500.0,21.8611,21.9018,21.8543,21.8815,65500.0
2010-07-29 13:40:00,32.27,32.31,32.25,32.27,57700.0,21.8815,21.9086,21.8679,21.8815,57700.0
2010-07-29 13:50:00,32.28,32.29,32.24,32.25,46500.0,21.8883,21.895,21.8611,21.8679,46500.0
2010-07-29 14:00:00,32.25,32.28,32.22,32.22,37200.0,21.8679,21.8883,21.8476,21.8476,37200.0
2010-07-29 14:10:00,32.22,32.28,32.22,32.28,48200.0,21.8476,21.8883,21.8476,21.8883,48200.0
2010-07-29 14:20:00,32.27,32.33,32.26,32.31,82200.0,21.8815,21.9222,21.8747,21.9086,82200.0
2010-07-29 14:30:00,32.32,32.38,32.27,32.35,61400.0,21.9154,21.9561,21.8815,21.9357,61400.0
2010-07-29 14:40:00,32.36,32.43,32.35,32.39,105600.0,21.9425,21.99,21.9357,21.9628,105600.0
2010-07-29 14:50:00,32.39,32.42,32.32,32.39,76500.0,21.9628,21.9832,21.9154,21.9628,76500.0
2010-07-29 15:00:00,32.39,32.39,32.31,32.32,89000.0,21.9628,21.9628,21.9086,21.9154,89000.0
2010-07-29 15:10:00,32.33,32.39,32.31,32.35,146500.0,21.9222,21.9628,21.9086,21.9357,146500.0
2010-07-29 15:20:00,32.34,32.37,32.31,32.35,121000.0,21.9289,21.9493,21.9086,21.9357,121000.0
2010-07-29 15:30:00,32.34,32.37,32.29,32.37,200900.0,21.9289,21.9493,21.895,21.9493,200900.0
2010-07-29 15:40:00,32.36,32.38,32.31,32.33,254000.0,21.9425,21.9561,21.9086,21.9222,254000.0
2010-07-29 15:50:00,32.33,32.39,32.27,32.29,427000.0,21.9222,21.9628,21.8815,21.895,427000.0
2010-07-30 09:30:00,32.12,32.12,31.53,31.53,269200.0,21.7798,21.7798,21.3797,21.3797,269200.0
2010-07-30 09:40:00,31.53,31.67,31.42,31.61,470100.0,21.3797,21.4746,21.3051,21.4339,470100.0
2010-07-30 09:50:00,31.6,31.83,31.54,31.81,166000.0,21.4272,21.5831,21.3865,21.5696,166000.0
2010-07-30 10:00:00,31.82,32.06,31.77,32.06,188100.0,21.5763,21.7391,21.5424,21.7391,188100.0
2010-07-30 10:10:00,32.05,32.15,32.01,32.11,159700.0,21.7323,21.8001,21.7052,21.773,159700.0
2010-07-30 10:20:00,32.1,32.23,32.09,32.23,124100.0,21.7662,21.8543,21.7594,21.8543,124100.0
2010-07-30 10:30:00,32.23,32.4,32.23,32.35,233400.0,21.8543,21.9696,21.8543,21.9357,233400.0
2010-07-30 10:40:00,32.36,32.48,32.35,32.46,81200.0,21.9425,22.0239,21.9357,22.0103,81200.0
2010-07-30 10:50:00,32.46,32.47,32.37,32.44,92400.0,22.0103,22.0171,21.9493,21.9967,92400.0
2010-07-30 11:00:00,32.44,32.53,32.42,32.5,94300.0,21.9967,22.0578,21.9832,22.0374,94300.0
2010-07-30 11:10:00,32.51,32.51,32.45,32.5,60900.0,22.0442,22.0442,22.0035,22.0374,60900.0
2010-07-30 11:20:00,32.51,32.51,32.35,32.35,41900.0,22.0442,22.0442,21.9357,21.9357,41900.0
2010-07-30 11:30:00,32.37,32.45,32.37,32.42,55900.0,21.9493,22.0035,21.9493,21.9832,55900.0
2010-07-30 11:40:00,32.42,32.46,32.4,32.42,26000.0,21.9832,22.0103,21.9696,21.9832,26000.0
2010-07-30 11:50:00,32.43,32.47,32.41,32.46,27000.0,21.99,22.0171,21.9764,22.0103,27000.0
2010-07-30 12:00:00,32.46,32.51,32.44,32.5,31200.0,22.0103,22.0442,21.9967,22.0374,31200.0
2010-07-30 12:10:00,32.49,32.49,32.41,32.41,46000.0,22.0306,22.0306,21.9764,21.9764,46000.0
2010-07-30 12:20:00,32.41,32.44,32.4,32.41,37500.0,21.9764,21.9967,21.9696,21.9764,37500.0
2010-07-30 12:30:00,32.41,32.43,32.37,32.41,44600.0,21.9764,21.99,21.9493,21.9764,44600.0
2010-07-30 12:40:00,32.4,32.42,32.38,32.39,48300.0,21.9696,21.9832,21.9561,21.9628,48300.0
2010-07-30 12:50:00,32.39,32.47,32.38,32.43,48200.0,21.9628,22.0171,21.9561,21.99,48200.0
2010-07-30 13:00:00,32.43,32.45,32.4,32.41,29100.0,21.99,22.0035,21.9696,21.9764,29100.0
2010-07-30 13:10:00,32.4,32.4,32.29,32.32,64000.0,21.9696,21.9696,21.895,21.9154,64000.0
2010-07-30 13:20:00,32.32,32.33,32.28,32.29,52500.0,21.9154,21.9222,21.8883,21.895,52500.0
2010-07-30 13:30:00,32.29,32.36,32.28,32.29,90700.0,21.895,21.9425,21.8883,21.895,90700.0
2010-07-30 13:40:00,32.3,32.37,32.29,32.32,75700.0,21.9018,21.9493,21.895,21.9154,75700.0
2010-07-30 13:50:00,32.31,32.31,32.21,32.22,47900.0,21.9086,21.9086,21.8408,21.8476,47900.0
2010-07-30 14:00:00,32.23,32.25,32.22,32.25,40800.0,21.8543,21.8679,21.8476,21.8679,40800.0
2010-07-30 14:10:00,32.24,32.32,32.23,32.28,132700.0,21.8611,21.9154,21.8543,21.8883,132700.0
2010-07-30 14:20:00,32.28,32.28,32.23,32.25,86900.0,21.8883,21.8883,21.8543,21.8679,86900.0
2010-07-30 14:30:00,32.25,32.27,32.23,32.25,48500.0,21.8679,21.8815,21.8543,21.8679,48500.0
2010-07-30 14:40:00,32.25,32.28,32.22,32.25,80000.0,21.8679,21.8883,21.8476,21.8679,80000.0
2010-07-30 14:50:00,32.24,32.28,32.22,32.24,75100.0,21.8611,21.8883,21.8476,21.8611,75100.0
2010-07-30 15:00:00,32.24,32.27,32.22,32.25,114400.0,21.8611,21.8815,21.8476,21.8679,114400.0
2010-07-30 15:10:00,32.25,32.34,32.25,32.33,90100.0,21.8679,21.9289,21.8679,21.9222,90100.0
2010-07-30 15:20:00,32.34,32.43,32.33,32.41,128700.0,21.9289,21.99,21.9222,21.9764,128700.0
2010-07-30 15:30:00,32.41,32.42,32.31,32.33,170700.0,21.9764,21.9832,21.9086,21.9222,170700.0
2010-07-30 15:40:00,32.32,32.37,32.26,32.27,316800.0,21.9154,21.9493,21.8747,21.8815,316800.0
2010-07-30 15:50:00,32.26,32.34,32.25,32.26,487100.0,21.8747,21.9289,21.8679,21.8747,487100.0
2010-08-02 09:30:00,32.63,32.64,32.36,32.5,203500.0,22.1256,22.1324,21.9425,22.0374,203500.0
2010-08-02 09:40:00,32.5,32.52,32.43,32.52,106400.0,22.0374,22.051,21.99,22.051,106400.0
2010-08-02 09:50:00,32.52,32.54,32.4,32.4,151200.0,22.051,22.0646,21.9696,21.9696,151200.0
2010-08-02 10:00:00,32.4,32.54,32.4,32.52,167000.0,21.9696,22.0646,21.9696,22.051,167000.0
2010-08-02 10:10:00,32.52,32.67,32.51,32.64,98500.0,22.051,22.1527,22.0442,22.1324,98500.0
2010-08-02 10:20:00,32.65,32.74,32.65,32.72,73500.0,22.1391,22.2002,22.1391,22.1866,73500.0
2010-08-02 10:30:00,32.71,32.79,32.69,32.77,119100.0,22.1798,22.2341,22.1663,22.2205,119100.0
2010-08-02 10:40:00,32.77,32.78,32.74,32.74,93500.0,22.2205,22.2273,22.2002,22.2002,93500.0
2010-08-02 10:50:00,32.74,32.86,32.74,32.81,248800.0,22.2002,22.2815,22.2002,22.2476,248800.0
2010-08-02 11:00:00,32.81,32.88,32.79,32.87,74000.0,22.2476,22.2951,22.2341,22.2883,74000.0
2010-08-02 11:10:00,32.87,32.88,32.78,32.84,27900.0,22.2883,22.2951,22.2273,22.268,27900.0
2010-08-02 11:20:00,32.83,32.84,32.76,32.76,63600.0,22.2612,22.268,22.2137,22.2137,63600.0
2010-08-02 11:30:00,32.76,32.89,32.76,32.83,46800.0,22.2137,22.3019,22.2137,22.2612,46800.0
2010-08-02 11:40:00,32.82,32.83,32.76,32.81,22600.0,22.2544,22.2612,22.2137,22.2476,22600.0
2010-08-02 11:50:00,32.81,32.86,32.81,32.86,33500.0,22.2476,22.2815,22.2476,22.2815,33500.0
2010-08-02 12:00:00,32.86,32.86,32.68,32.69,64700.0,22.2815,22.2815,22.1595,22.1663,64700.0
2010-08-02 12:10:00,32.7,32.74,32.66,32.71,80200.0,22.173,22.2002,22.1459,22.1798,80200.0
2010-08-02 12:20:00,32.7,32.73,32.7,32.71,19800.0,22.173,22.1934,22.173,22.1798,19800.0
2010-08-02 12:30:00,32.7,32.71,32.69,32.7,24300.0,22.173,22.1798,22.1663,22.173,24300.0
2010-08-02 12:40:00,32.7,32.71,32.67,32.67,18600.0,22.173,22.1798,22.1527,22.1527,18600.0
2010-08-02 12:50:00,32.67,32.75,32.67,32.72,35500.0,22.1527,22.2069,22.1527,22.1866,35500.0
2010-08-02 13:00:00,32.72,32.76,32.72,32.76,34600.0,22.1866,22.2137,22.1866,22.2137,34600.0
2010-08-02 13:10:00,32.75,32.77,32.74,32.75,24800.0,22.2069,22.2205,22.2002,22.2069,24800.0
2010-08-02 13:20:00,32.75,32.76,32.7,32.7,20700.0,22.2069,22.2137,22.173,22.173,20700.0
2010-08-02 13:30:00,32.69,32.73,32.66,32.71,27400.0,22.1663,22.1934,22.1459,22.1798,27400.0
2010-08-02 13:40:00,32.7,32.75,32.7,32.71,37900.0,22.173,22.2069,22.173,22.1798,37900.0
2010-08-02 13:50:00,32.7,32.78,32.7,32.77,37000.0,22.173,22.2273,22.173,22.2205,37000.0
2010-08-02 14:00:00,32.76,32.78,32.75,32.76,31400.0,22.2137,22.2273,22.2069,22.2137,31400.0
2010-08-02 14:10:00,32.77,32.84,32.76,32.83,48100.0,22.2205,22.268,22.2137,22.2612,48100.0
2010-08-02 14:20:00,32.82,32.82,32.77,32.78,47700.0,22.2544,22.2544,22.2205,22.2273,47700.0
2010-08-02 14:30:00,32.78,32.85,32.78,32.85,84600.0,22.2273,22.2748,22.2273,22.2748,84600.0
2010-08-02 14:40:00,32.84,32.87,32.82,32.83,81800.0,22.268,22.2883,22.2544,22.2612,81800.0
2010-08-02 14:50:00,32.82,32.87,32.81,32.84,57500.0,22.2544,22.2883,22.2476,22.268,57500.0
2010-08-02 15:00:00,32.84,32.86,32.79,32.85,154500.0,22.268,22.2815,22.2341,22.2748,154500.0
2010-08-02 15:10:00,32.85,32.86,32.81,32.85,82100.0,22.2748,22.2815,22.2476,22.2748,82100.0
2010-08-02 15:20:00,32.85,32.86,32.82,32.86,69100.0,22.2748,22.2815,22.2544,22.2815,69100.0
2010-08-02 15:30:00,32.86,32.91,32.84,32.85,140700.0,22.2815,22.3154,22.268,22.2748,140700.0
2010-08-02 15:40:00,32.85,32.89,32.82,32.85,171900.0,22.2748,22.3019,22.2544,22.2748,171900.0
2010-08-02 15:50:00,32.85,32.9,32.83,32.89,283800.0,22.2748,22.3087,22.2612,22.3019,283800.0
2010-08-03 09:30:00,32.78,32.91,32.67,32.85,102200.0,22.2273,22.3154,22.1527,22.2748,102200.0
2010-08-03 09:40:00,32.86,32.98,32.86,32.94,119600.0,22.2815,22.3629,22.2815,22.3358,119600.0
2010-08-03 09:50:00,32.95,32.95,32.7,32.76,126500.0,22.3426,22.3426,22.173,22.2137,126500.0
2010-08-03 10:00:00,32.74,32.83,32.59,32.81,137400.0,22.2002,22.2612,22.0985,22.2476,137400.0
2010-08-03 10:10:00,32.81,32.81,32.74,32.8,67700.0,22.2476,22.2476,22.2002,22.2409,67700.0
2010-08-03 10:20:00,32.8,32.88,32.79,32.86,51300.0,22.2409,22.2951,22.2341,22.2815,51300.0
2010-08-03 10:30:00,32.86,32.98,32.86,32.96,55700.0,22.2815,22.3629,22.2815,22.3493,55700.0
2010-08-03 10:40:00,32.95,33.08,32.92,33.08,87100.0,22.3426,22.4307,22.3222,22.4307,87100.0
2010-08-03 10:50:00,33.07,33.08,33.04,33.06,86100.0,22.4239,22.4307,22.4036,22.4172,86100.0
2010-08-03 11:00:00,33.06,33.06,32.98,33.03,134700.0,22.4172,22.4172,22.3629,22.3968,134700.0
2010-08-03 11:10:00,33.03,33.05,32.96,33.04,56200.0,22.3968,22.4104,22.3493,22.4036,56200.0
2010-08-03 11:20:00,33.04,33.11,33.04,33.09,47100.0,22.4036,22.4511,22.4036,22.4375,47100.0
2010-08-03 11:30:00,33.08,33.16,33.08,33.14,83600.0,22.4307,22.485,22.4307,22.4714,83600.0
2010-08-03 11:40:00,33.14,33.15,33.1,33.13,46800.0,22.4714,22.4782,22.4443,22.4646,46800.0
2010-08-03 11:50:00,33.12,33.14,33.06,33.08,29600.0,22.4578,22.4714,22.4172,22.4307,29600.0
2010-08-03 12:00:00,33.08,33.08,33.01,33.07,53200.0,22.4307,22.4307,22.3832,22.4239,53200.0
2010-08-03 12:10:00,33.07,33.09,32.99,33.0,56400.0,22.4239,22.4375,22.3697,22.3765,56400.0
2010-08-03 12:20:00,33.0,33.08,32.98,32.98,74200.0,22.3765,22.4307,22.3629,22.3629,74200.0
2010-08-03 12:30:00,32.98,32.99,32.89,32.95,119700.0,22.3629,22.3697,22.3019,22.3426,119700.0
2010-08-03 12:40:00,32.95,32.97,32.9,32.9,37600.0,22.3426,22.3561,22.3087,22.3087,37600.0
2010-08-03 12:50:00,32.9,32.96,32.9,32.93,45500.0,22.3087,22.3493,22.3087,22.329,45500.0
2010-08-03 13:00:00,32.93,32.94,32.85,32.87,50900.0,22.329,22.3358,22.2748,22.2883,50900.0
2010-08-03 13:10:00,32.87,32.91,32.86,32.91,42700.0,22.2883,22.3154,22.2815,22.3154,42700.0
2010-08-03 13:20:00,32.91,32.93,32.88,32.9,37200.0,22.3154,22.329,22.2951,22.3087,37200.0
2010-08-03 13:30:00,32.89,32.95,32.89,32.93,43800.0,22.3019,22.3426,22.3019,22.329,43800.0
2010-08-03 13:40:00,32.92,32.93,32.87,32.88,32100.0,22.3222,22.329,22.2883,22.2951,32100.0
2010-08-03 13:50:00,32.87,32.97,32.86,32.94,119000.0,22.2883,22.3561,22.2815,22.3358,119000.0
2010-08-03 14:00:00,32.94,32.95,32.9,32.92,67800.0,22.3358,22.3426,22.3087,22.3222,67800.0
2010-08-03 14:10:00,32.93,32.97,32.93,32.96,42300.0,22.329,22.3561,22.329,22.3493,42300.0
2010-08-03 14:20:00,32.95,33.0,32.94,33.0,76200.0,22.3426,22.3765,22.3358,22.3765,76200.0
2010-08-03 14:30:00,33.01,33.01,32.97,32.99,51100.0,22.3832,22.3832,22.3561,22.3697,51100.0
2010-08-03 14:40:00,32.98,32.99,32.95,32.97,100000.0,22.3629,22.3697,22.3426,22.3561,100000.0
2010-08-03 14:50:00,32.96,33.0,32.94,32.97,96900.0,22.3493,22.3765,22.3358,22.3561,96900.0
2010-08-03 15:00:00,32.97,33.01,32.95,32.97,119700.0,22.3561,22.3832,22.3426,22.3561,119700.0
2010-08-03 15:10:00,32.96,33.02,32.96,33.02,151400.0,22.3493,22.39,22.3493,22.39,151400.0
2010-08-03 15:20:00,33.02,33.04,32.9,32.93,161400.0,22.39,22.4036,22.3087,22.329,161400.0
2010-08-03 15:30:00,32.92,32.94,32.89,32.92,114700.0,22.3222,22.3358,22.3019,22.3222,114700.0
2010-08-03 15:40:00,32.93,32.97,32.83,32.87,220700.0,22.329,22.3561,22.2612,22.2883,220700.0
2010-08-03 15:50:00,32.87,32.88,32.83,32.86,270500.0,22.2883,22.2951,22.2612,22.2815,270500.0
2010-08-04 09:30:00,32.99,32.99,32.79,32.85,70300.0,22.3697,22.3697,22.2341,22.2748,70300.0
2010-08-04 09:40:00,32.84,32.98,32.82,32.98,75400.0,22.268,22.3629,22.2544,22.3629,75400.0
2010-08-04 09:50:00,32.98,33.11,32.98,33.09,95100.0,22.3629,22.4511,22.3629,22.4375,95100.0
2010-08-04 10:00:00,33.1,33.21,33.09,33.14,215700.0,22.4443,22.5189,22.4375,22.4714,215700.0
2010-08-04 10:10:00,33.13,33.15,33.03,33.04,96800.0,22.4646,22.4782,22.3968,22.4036,96800.0
2010-08-04 10:20:00,33.04,33.13,33.04,33.1,55400.0,22.4036,22.4646,22.4036,22.4443,55400.0
2010-08-04 10:30:00,33.11,33.16,33.05,33.09,61300.0,22.4511,22.485,22.4104,22.4375,61300.0
2010-08-04 10:40:00,33.09,33.14,33.07,33.09,72800.0,22.4375,22.4714,22.4239,22.4375,72800.0
2010-08-04 10:50:00,33.08,33.14,33.06,33.14,89400.0,22.4307,22.4714,22.4172,22.4714,89400.0
2010-08-04 11:00:00,33.14,33.18,33.1,33.17,44000.0,22.4714,22.4985,22.4443,22.4917,44000.0
2010-08-04 11:10:00,33.17,33.19,33.15,33.18,45500.0,22.4917,22.5053,22.4782,22.4985,45500.0
2010-08-04 11:20:00,33.17,33.18,33.14,33.15,70300.0,22.4917,22.4985,22.4714,22.4782,70300.0
2010-08-04 11:30:00,33.14,33.21,33.14,33.19,61800.0,22.4714,22.5189,22.4714,22.5053,61800.0
2010-08-04 11:40:00,33.19,33.31,33.19,33.3,87500.0,22.5053,22.5867,22.5053,22.5799,87500.0
2010-08-04 11:50:00,33.3,33.32,33.24,33.24,41200.0,22.5799,22.5934,22.5392,22.5392,41200.0
2010-08-04 12:00:00,33.24,33.28,33.23,33.25,37700.0,22.5392,22.5663,22.5324,22.546,37700.0
2010-08-04 12:10:00,33.25,33.25,33.21,33.22,33100.0,22.546,22.546,22.5189,22.5256,33100.0
2010-08-04 12:20:00,33.23,33.29,33.23,33.26,29900.0,22.5324,22.5731,22.5324,22.5528,29900.0
2010-08-04 12:30:00,33.26,33.27,33.21,33.24,84300.0,22.5528,22.5595,22.5189,22.5392,84300.0
2010-08-04 12:40:00,33.25,33.27,33.21,33.24,38000.0,22.546,22.5595,22.5189,22.5392,38000.0
2010-08-04 12:50:00,33.24,33.28,33.24,33.27,26300.0,22.5392,22.5663,22.5392,22.5595,26300.0
2010-08-04 13:00:00,33.27,33.28,33.21,33.22,58100.0,22.5595,22.5663,22.5189,22.5256,58100.0
2010-08-04 13:10:00,33.22,33.22,33.13,33.16,55600.0,22.5256,22.5256,22.4646,22.485,55600.0
2010-08-04 13:20:00,33.15,33.22,33.15,33.16,70700.0,22.4782,22.5256,22.4782,22.485,70700.0
2010-08-04 13:30:00,33.16,33.21,33.15,33.2,40600.0,22.485,22.5189,22.4782,22.5121,40600.0
2010-08-04 13:40:00,33.2,33.24,33.17,33.24,31300.0,22.5121,22.5392,22.4917,22.5392,31300.0
2010-08-04 13:50:00,33.24,33.29,33.23,33.25,29500.0,22.5392,22.5731,22.5324,22.546,29500.0
2010-08-04 14:00:00,33.25,33.34,33.25,33.27,45700.0,22.546,22.607,22.546,22.5595,45700.0
2010-08-04 14:10:00,33.27,33.28,33.25,33.28,27800.0,22.5595,22.5663,22.546,22.5663,27800.0
2010-08-04 14:20:00,33.28,33.35,33.28,33.33,71100.0,22.5663,22.6138,22.5663,22.6002,71100.0
2010-08-04 14:30:00,33.34,33.36,33.33,33.36,83200.0,22.607,22.6206,22.6002,22.6206,83200.0
2010-08-04 14:40:00,33.35,33.4,33.35,33.4,113300.0,22.6138,22.6477,22.6138,22.6477,113300.0
2010-08-04 14:50:00,33.4,33.4,33.34,33.38,54600.0,22.6477,22.6477,22.607,22.6341,54600.0
2010-08-04 15:00:00,33.37,33.38,33.33,33.34,54400.0,22.6274,22.6341,22.6002,22.607,54400.0
2010-08-04 15:10:00,33.34,33.47,33.33,33.45,118700.0,22.607,22.6952,22.6002,22.6816,118700.0
2010-08-04 15:20:00,33.45,33.48,33.44,33.48,84200.0,22.6816,22.7019,22.6748,22.7019,84200.0
2010-08-04 15:30:00,33.47,33.51,33.41,33.42,137600.0,22.6952,22.7223,22.6545,22.6613,137600.0
2010-08-04 15:40:00,33.43,33.49,33.42,33.48,158200.0,22.668,22.7087,22.6613,22.7019,158200.0
2010-08-04 15:50:00,33.49,33.51,33.44,33.5,253400.0,22.7087,22.7223,22.6748,22.7155,253400.0
2010-08-05 09:30:00,32.55,33.21,32.55,32.8,158300.0,22.0713,22.5189,22.0713,22.2409,158300.0
2010-08-05 09:40:00,32.79,32.87,32.57,32.6,256600.0,22.2341,22.2883,22.0849,22.1052,256600.0
2010-08-05 09:50:00,32.61,33.13,32.61,33.01,214600.0,22.112,22.4646,22.112,22.3832,214600.0
2010-08-05 10:00:00,33.01,33.08,32.94,33.0,128800.0,22.3832,22.4307,22.3358,22.3765,128800.0
2010-08-05 10:10:00,33.01,33.01,32.81,32.85,96000.0,22.3832,22.3832,22.2476,22.2748,96000.0
2010-08-05 10:20:00,32.85,32.89,32.81,32.88,53400.0,22.2748,22.3019,22.2476,22.2951,53400.0
2010-08-05 10:30:00,32.88,32.89,32.78,32.86,82000.0,22.2951,22.3019,22.2273,22.2815,82000.0
2010-08-05 10:40:00,32.86,32.86,32.8,32.81,54000.0,22.2815,22.2815,22.2409,22.2476,54000.0
2010-08-05 10:50:00,32.81,32.81,32.69,32.7,193600.0,22.2476,22.2476,22.1663,22.173,193600.0
2010-08-05 11:00:00,32.7,32.7,32.51,32.64,167100.0,22.173,22.173,22.0442,22.1324,167100.0
2010-08-05 11:10:00,32.64,32.67,32.55,32.63,76400.0,22.1324,22.1527,22.0713,22.1256,76400.0
2010-08-05 11:20:00,32.63,32.64,32.52,32.52,70900.0,22.1256,22.1324,22.051,22.051,70900.0
2010-08-05 11:30:00,32.53,32.62,32.51,32.61,81900.0,22.0578,22.1188,22.0442,22.112,81900.0
2010-08-05 11:40:00,32.61,32.66,32.56,32.58,91800.0,22.112,22.1459,22.0781,22.0917,91800.0
2010-08-05 11:50:00,32.58,32.6,32.54,32.56,43100.0,22.0917,22.1052,22.0646,22.0781,43100.0
2010-08-05 12:00:00,32.56,32.58,32.49,32.5,62900.0,22.0781,22.0917,22.0306,22.0374,62900.0
2010-08-05 12:10:00,32.5,32.53,32.45,32.45,67000.0,22.0374,22.0578,22.0035,22.0035,67000.0
2010-08-05 12:20:00,32.44,32.48,32.38,32.45,94200.0,21.9967,22.0239,21.9561,22.0035,94200.0
2010-08-05 12:30:00,32.46,32.46,32.35,32.42,98500.0,22.0103,22.0103,21.9357,21.9832,98500.0
2010-08-05 12:40:00,32.42,32.45,32.37,32.45,31500.0,21.9832,22.0035,21.9493,22.0035,31500.0
2010-08-05 12:50:00,32.44,32.44,32.29,32.3,119100.0,21.9967,21.9967,21.895,21.9018,119100.0
2010-08-05 13:00:00,32.31,32.33,32.26,32.3,92100.0,21.9086,21.9222,21.8747,21.9018,92100.0
2010-08-05 13:10:00,32.3,32.36,32.26,32.36,44200.0,21.9018,21.9425,21.8747,21.9425,44200.0
2010-08-05 13:20:00,32.37,32.47,32.36,32.4,72800.0,21.9493,22.0171,21.9425,21.9696,72800.0
2010-08-05 13:30:00,32.41,32.46,32.36,32.45,139600.0,21.9764,22.0103,21.9425,22.0035,139600.0
2010-08-05 13:40:00,32.45,32.51,32.45,32.5,95100.0,22.0035,22.0442,22.0035,22.0374,95100.0
2010-08-05 13:50:00,32.5,32.58,32.5,32.57,32400.0,22.0374,22.0917,22.0374,22.0849,32400.0
2010-08-05 14:00:00,32.57,32.66,32.57,32.63,81400.0,22.0849,22.1459,22.0849,22.1256,81400.0
2010-08-05 14:10:00,32.63,32.74,32.62,32.71,56700.0,22.1256,22.2002,22.1188,22.1798,56700.0
2010-08-05 14:20:00,32.71,32.78,32.7,32.76,86600.0,22.1798,22.2273,22.173,22.2137,86600.0
2010-08-05 14:30:00,32.76,32.8,32.73,32.79,49100.0,22.2137,22.2409,22.1934,22.2341,49100.0
2010-08-05 14:40:00,32.78,32.88,32.78,32.86,104600.0,22.2273,22.2951,22.2273,22.2815,104600.0
2010-08-05 14:50:00,32.86,32.86,32.79,32.8,102400.0,22.2815,22.2815,22.2341,22.2409,102400.0
2010-08-05 15:00:00,32.8,32.88,32.79,32.79,128400.0,22.2409,22.2951,22.2341,22.2341,128400.0
2010-08-05 15:10:00,32.78,32.85,32.77,32.85,67900.0,22.2273,22.2748,22.2205,22.2748,67900.0
2010-08-05 15:20:00,32.85,32.88,32.82,32.84,73400.0,22.2748,22.2951,22.2544,22.268,73400.0
2010-08-05 15:30:00,32.84,32.87,32.78,32.84,144300.0,22.268,22.2883,22.2273,22.268,144300.0
2010-08-05 15:40:00,32.85,32.9,32.84,32.87,168600.0,22.2748,22.3087,22.268,22.2883,168600.0
2010-08-05 15:50:00,32.87,32.93,32.84,32.91,383000.0,22.2883,22.329,22.268,22.3154,383000.0
2010-08-06 09:30:00,32.72,33.32,32.61,33.16,152700.0,22.1866,22.5934,22.112,22.485,152700.0
2010-08-06 09:40:00,33.16,33.28,33.11,33.14,64500.0,22.485,22.5663,22.4511,22.4714,64500.0
2010-08-06 09:50:00,33.14,33.24,33.13,33.16,147000.0,22.4714,22.5392,22.4646,22.485,147000.0
2010-08-06 10:00:00,33.16,33.18,33.03,33.07,67900.0,22.485,22.4985,22.3968,22.4239,67900.0
2010-08-06 10:10:00,33.07,33.07,32.99,33.02,151700.0,22.4239,22.4239,22.3697,22.39,151700.0
2010-08-06 10:20:00,33.02,33.02,32.85,32.88,101300.0,22.39,22.39,22.2748,22.2951,101300.0
2010-08-06 10:30:00,32.88,32.92,32.78,32.78,113800.0,22.2951,22.3222,22.2273,22.2273,113800.0
2010-08-06 10:40:00,32.78,32.78,32.59,32.6,147100.0,22.2273,22.2273,22.0985,22.1052,147100.0
2010-08-06 10:50:00,32.59,32.65,32.54,32.62,79000.0,22.0985,22.1391,22.0646,22.1188,79000.0
2010-08-06 11:00:00,32.61,32.64,32.53,32.55,96900.0,22.112,22.1324,22.0578,22.0713,96900.0
2010-08-06 11:10:00,32.55,32.57,32.53,32.54,98200.0,22.0713,22.0849,22.0578,22.0646,98200.0
2010-08-06 11:20:00,32.55,32.55,32.48,32.52,62800.0,22.0713,22.0713,22.0239,22.051,62800.0
2010-08-06 11:30:00,32.51,32.56,32.45,32.52,89100.0,22.0442,22.0781,22.0035,22.051,89100.0
2010-08-06 11:40:00,32.52,32.61,32.47,32.6,56300.0,22.051,22.112,22.0171,22.1052,56300.0
2010-08-06 11:50:00,32.6,32.68,32.59,32.63,60600.0,22.1052,22.1595,22.0985,22.1256,60600.0
2010-08-06 12:00:00,32.62,32.68,32.54,32.68,45100.0,22.1188,22.1595,22.0646,22.1595,45100.0
2010-08-06 12:10:00,32.68,32.75,32.67,32.75,46100.0,22.1595,22.2069,22.1527,22.2069,46100.0
2010-08-06 12:20:00,32.75,32.75,32.68,32.7,30100.0,22.2069,22.2069,22.1595,22.173,30100.0
2010-08-06 12:30:00,32.7,32.73,32.68,32.72,21100.0,22.173,22.1934,22.1595,22.1866,21100.0
2010-08-06 12:40:00,32.73,32.8,32.71,32.77,45200.0,22.1934,22.2409,22.1798,22.2205,45200.0
2010-08-06 12:50:00,32.77,32.83,32.76,32.79,29900.0,22.2205,22.2612,22.2137,22.2341,29900.0
2010-08-06 13:00:00,32.78,32.86,32.77,32.77,34900.0,22.2273,22.2815,22.2205,22.2205,34900.0
2010-08-06 13:10:00,32.77,32.85,32.75,32.83,31400.0,22.2205,22.2748,22.2069,22.2612,31400.0
2010-08-06 13:20:00,32.82,32.89,32.82,32.86,47400.0,22.2544,22.3019,22.2544,22.2815,47400.0
2010-08-06 13:30:00,32.86,32.93,32.85,32.88,41600.0,22.2815,22.329,22.2748,22.2951,41600.0
2010-08-06 13:40:00,32.87,33.01,32.87,33.0,51100.0,22.2883,22.3832,22.2883,22.3765,51100.0
2010-08-06 13:50:00,32.99,33.0,32.97,32.99,27300.0,22.3697,22.3765,22.3561,22.3697,27300.0
2010-08-06 14:00:00,32.99,33.0,32.92,32.95,50500.0,22.3697,22.3765,22.3222,22.3426,50500.0
2010-08-06 14:10:00,32.94,32.95,32.9,32.95,31400.0,22.3358,22.3426,22.3087,22.3426,31400.0
2010-08-06 14:20:00,32.95,32.95,32.91,32.95,33600.0,22.3426,22.3426,22.3154,22.3426,33600.0
2010-08-06 14:30:00,32.94,33.0,32.94,32.99,26900.0,22.3358,22.3765,22.3358,22.3697,26900.0
2010-08-06 14:40:00,33.0,33.09,32.94,33.08,46600.0,22.3765,22.4375,22.3358,22.4307,46600.0
2010-08-06 14:50:00,33.07,33.16,33.07,33.13,83400.0,22.4239,22.485,22.4239,22.4646,83400.0
2010-08-06 15:00:00,33.13,33.18,33.07,33.12,77100.0,22.4646,22.4985,22.4239,22.4578,77100.0
2010-08-06 15:10:00,33.12,33.14,33.06,33.13,57000.0,22.4578,22.4714,22.4172,22.4646,57000.0
2010-08-06 15:20:00,33.12,33.19,33.07,33.11,77500.0,22.4578,22.5053,22.4239,22.4511,77500.0
2010-08-06 15:30:00,33.12,33.13,33.08,33.1,104900.0,22.4578,22.4646,22.4307,22.4443,104900.0
2010-08-06 15:40:00,33.1,33.13,33.06,33.12,140400.0,22.4443,22.4646,22.4172,22.4578,140400.0
2010-08-06 15:50:00,33.12,33.12,33.01,33.09,240200.0,22.4578,22.4578,22.3832,22.4375,240200.0
2010-08-09 09:30:00,33.14,33.18,33.04,33.15,43000.0,22.4714,22.4985,22.4036,22.4782,43000.0
2010-08-09 09:40:00,33.14,33.15,32.95,32.96,27800.0,22.4714,22.4782,22.3426,22.3493,27800.0
2010-08-09 09:50:00,32.96,33.02,32.94,32.98,45400.0,22.3493,22.39,22.3358,22.3629,45400.0
2010-08-09 10:00:00,32.97,33.04,32.96,32.99,79700.0,22.3561,22.4036,22.3493,22.3697,79700.0
2010-08-09 10:10:00,32.99,33.0,32.88,32.88,40400.0,22.3697,22.3765,22.2951,22.2951,40400.0
2010-08-09 10:20:00,32.89,32.89,32.74,32.75,93200.0,22.3019,22.3019,22.2002,22.2069,93200.0
2010-08-09 10:30:00,32.75,32.79,32.75,32.79,100800.0,22.2069,22.2341,22.2069,22.2341,100800.0
2010-08-09 10:40:00,32.8,32.84,32.77,32.8,40800.0,22.2409,22.268,22.2205,22.2409,40800.0
2010-08-09 10:50:00,32.81,32.93,32.79,32.9,37600.0,22.2476,22.329,22.2341,22.3087,37600.0
2010-08-09 11:00:00,32.91,32.95,32.89,32.93,74800.0,22.3154,22.3426,22.3019,22.329,74800.0
2010-08-09 11:10:00,32.94,33.03,32.94,33.02,36800.0,22.3358,22.3968,22.3358,22.39,36800.0
2010-08-09 11:20:00,33.01,33.16,33.0,33.16,85500.0,22.3832,22.485,22.3765,22.485,85500.0
2010-08-09 11:30:00,33.16,33.23,33.14,33.21,63300.0,22.485,22.5324,22.4714,22.5189,63300.0
2010-08-09 11:40:00,33.22,33.22,33.16,33.17,20800.0,22.5256,22.5256,22.485,22.4917,20800.0
2010-08-09 11:50:00,33.16,33.2,33.09,33.1,267100.0,22.485,22.5121,22.4375,22.4443,267100.0
2010-08-09 12:00:00,33.1,33.13,33.06,33.12,49400.0,22.4443,22.4646,22.4172,22.4578,49400.0
2010-08-09 12:10:00,33.12,33.17,33.11,33.12,63200.0,22.4578,22.4917,22.4511,22.4578,63200.0
2010-08-09 12:20:00,33.11,33.12,33.06,33.11,37100.0,22.4511,22.4578,22.4172,22.4511,37100.0
2010-08-09 12:30:00,33.1,33.1,33.06,33.06,16500.0,22.4443,22.4443,22.4172,22.4172,16500.0
2010-08-09 12:40:00,33.06,33.19,33.05,33.16,122500.0,22.4172,22.5053,22.4104,22.485,122500.0
2010-08-09 12:50:00,33.17,33.19,33.14,33.15,40300.0,22.4917,22.5053,22.4714,22.4782,40300.0
2010-08-09 13:00:00,33.14,33.15,33.09,33.14,81100.0,22.4714,22.4782,22.4375,22.4714,81100.0
2010-08-09 13:10:00,33.14,33.17,33.08,33.1,187900.0,22.4714,22.4917,22.4307,22.4443,187900.0
2010-08-09 13:20:00,33.1,33.1,33.03,33.06,27200.0,22.4443,22.4443,22.3968,22.4172,27200.0
2010-08-09 13:30:00,33.05,33.06,33.03,33.06,10100.0,22.4104,22.4172,22.3968,22.4172,10100.0
2010-08-09 13:40:00,33.06,33.06,33.01,33.03,16400.0,22.4172,22.4172,22.3832,22.3968,16400.0
2010-08-09 13:50:00,33.03,33.06,33.01,33.01,26900.0,22.3968,22.4172,22.3832,22.3832,26900.0
2010-08-09 14:00:00,33.01,33.03,33.0,33.0,30600.0,22.3832,22.3968,22.3765,22.3765,30600.0
2010-08-09 14:10:00,33.0,33.01,32.94,32.95,77500.0,22.3765,22.3832,22.3358,22.3426,77500.0
2010-08-09 14:20:00,32.95,32.95,32.92,32.93,69600.0,22.3426,22.3426,22.3222,22.329,69600.0
2010-08-09 14:30:00,32.92,33.0,32.92,32.98,91800.0,22.3222,22.3765,22.3222,22.3629,91800.0
2010-08-09 14:40:00,32.98,33.01,32.97,33.01,82600.0,22.3629,22.3832,22.3561,22.3832,82600.0
2010-08-09 14:50:00,33.01,33.04,32.99,33.04,94300.0,22.3832,22.4036,22.3697,22.4036,94300.0
2010-08-09 15:00:00,33.04,33.07,33.01,33.02,118200.0,22.4036,22.4239,22.3832,22.39,118200.0
2010-08-09 15:10:00,33.02,33.05,33.0,33.05,61000.0,22.39,22.4104,22.3765,22.4104,61000.0
2010-08-09 15:20:00,33.05,33.05,33.04,33.04,78000.0,22.4104,22.4104,22.4036,22.4036,78000.0
2010-08-09 15:30:00,33.04,33.06,33.0,33.0,120200.0,22.4036,22.4172,22.3765,22.3765,120200.0
2010-08-09 15:40:00,33.0,33.02,32.98,33.0,193500.0,22.3765,22.39,22.3629,22.3765,193500.0
2010-08-09 15:50:00,33.0,33.02,32.98,33.01,264800.0,22.3765,22.39,22.3629,22.3832,264800.0
2010-08-10 09:30:00,32.74,32.96,32.66,32.79,30100.0,22.2002,22.3493,22.1459,22.2341,30100.0
2010-08-10 09:40:00,32.8,32.81,32.58,32.71,39200.0,22.2409,22.2476,22.0917,22.1798,39200.0
2010-08-10 09:50:00,32.7,32.75,32.63,32.74,48900.0,22.173,22.2069,22.1256,22.2002,48900.0
2010-08-10 10:00:00,32.73,32.76,32.7,32.75,48800.0,22.1934,22.2137,22.173,22.2069,48800.0
2010-08-10 10:10:00,32.75,32.76,32.72,32.75,61900.0,22.2069,22.2137,22.1866,22.2069,61900.0
2010-08-10 10:20:00,32.77,32.77,32.65,32.65,29200.0,22.2205,22.2205,22.1391,22.1391,29200.0
2010-08-10 10:30:00,32.64,32.65,32.58,32.6,48500.0,22.1324,22.1391,22.0917,22.1052,48500.0
2010-08-10 10:40:00,32.6,32.66,32.54,32.54,42200.0,22.1052,22.1459,22.0646,22.0646,42200.0
2010-08-10 10:50:00,32.53,32.57,32.53,32.53,42800.0,22.0578,22.0849,22.0578,22.0578,42800.0
2010-08-10 11:00:00,32.53,32.57,32.51,32.52,64000.0,22.0578,22.0849,22.0442,22.051,64000.0
2010-08-10 11:10:00,32.51,32.54,32.49,32.49,46900.0,22.0442,22.0646,22.0306,22.0306,46900.0
2010-08-10 11:20:00,32.5,32.51,32.48,32.51,44700.0,22.0374,22.0442,22.0239,22.0442,44700.0
2010-08-10 11:30:00,32.52,32.59,32.52,32.55,56600.0,22.051,22.0985,22.051,22.0713,56600.0
2010-08-10 11:40:00,32.54,32.55,32.49,32.54,71900.0,22.0646,22.0713,22.0306,22.0646,71900.0
2010-08-10 11:50:00,32.53,32.54,32.48,32.49,56200.0,22.0578,22.0646,22.0239,22.0306,56200.0
2010-08-10 12:00:00,32.48,32.49,32.46,32.48,40300.0,22.0239,22.0306,22.0103,22.0239,40300.0
2010-08-10 12:10:00,32.48,32.53,32.48,32.53,32600.0,22.0239,22.0578,22.0239,22.0578,32600.0
2010-08-10 12:20:00,32.53,32.53,32.51,32.52,18600.0,22.0578,22.0578,22.0442,22.051,18600.0
2010-08-10 12:30:00,32.52,32.52,32.48,32.49,25900.0,22.051,22.051,22.0239,22.0306,25900.0
2010-08-10 12:40:00,32.48,32.52,32.47,32.51,34400.0,22.0239,22.051,22.0171,22.0442,34400.0
2010-08-10 12:50:00,32.52,32.52,32.51,32.52,10900.0,22.051,22.051,22.0442,22.051,10900.0
2010-08-10 13:00:00,32.51,32.52,32.48,32.48,16600.0,22.0442,22.051,22.0239,22.0239,16600.0
2010-08-10 13:10:00,32.47,32.48,32.43,32.43,17700.0,22.0171,22.0239,21.99,21.99,17700.0
2010-08-10 13:20:00,32.43,32.44,32.41,32.43,18700.0,21.99,21.9967,21.9764,21.99,18700.0
2010-08-10 13:30:00,32.42,32.43,32.42,32.42,61200.0,21.9832,21.99,21.9832,21.9832,61200.0
2010-08-10 13:40:00,32.43,32.46,32.39,32.46,66800.0,21.99,22.0103,21.9628,22.0103,66800.0
2010-08-10 13:50:00,32.45,32.46,32.39,32.43,28400.0,22.0035,22.0103,21.9628,21.99,28400.0
2010-08-10 14:00:00,32.43,32.48,32.43,32.44,75300.0,21.99,22.0239,21.99,21.9967,75300.0
2010-08-10 14:10:00,32.44,32.73,32.41,32.54,181100.0,21.9967,22.1934,21.9764,22.0646,181100.0
2010-08-10 14:20:00,32.55,32.6,32.43,32.51,190800.0,22.0713,22.1052,21.99,22.0442,190800.0
2010-08-10 14:30:00,32.53,32.69,32.51,32.65,150700.0,22.0578,22.1663,22.0442,22.1391,150700.0
2010-08-10 14:40:00,32.67,32.75,32.67,32.72,89700.0,22.1527,22.2069,22.1527,22.1866,89700.0
2010-08-10 14:50:00,32.72,32.72,32.64,32.69,62200.0,22.1866,22.1866,22.1324,22.1663,62200.0
2010-08-10 15:00:00,32.67,32.73,32.64,32.66,122700.0,22.1527,22.1934,22.1324,22.1459,122700.0
2010-08-10 15:10:00,32.66,32.68,32.52,32.54,109200.0,22.1459,22.1595,22.051,22.0646,109200.0
2010-08-10 15:20:00,32.54,32.63,32.52,32.62,61500.0,22.0646,22.1256,22.051,22.1188,61500.0
2010-08-10 15:30:00,32.63,32.67,32.58,32.62,95000.0,22.1256,22.1527,22.0917,22.1188,95000.0
2010-08-10 15:40:00,32.62,32.67,32.6,32.62,130000.0,22.1188,22.1527,22.1052,22.1188,130000.0
2010-08-10 15:50:00,32.61,32.62,32.49,32.53,290400.0,22.112,22.1188,22.0306,22.0578,290400.0
2010-08-11 09:30:00,32.26,32.26,31.8,31.86,134800.0,21.8747,21.8747,21.5628,21.6035,134800.0
2010-08-11 09:40:00,31.86,31.88,31.7,31.81,133900.0,21.6035,21.617,21.495,21.5696,133900.0
2010-08-11 09:50:00,31.81,31.93,31.8,31.87,62600.0,21.5696,21.6509,21.5628,21.6102,62600.0
2010-08-11 10:00:00,31.87,31.9,31.81,31.86,101100.0,21.6102,21.6306,21.5696,21.6035,101100.0
2010-08-11 10:10:00,31.86,31.9,31.77,31.77,109500.0,21.6035,21.6306,21.5424,21.5424,109500.0
2010-08-11 10:20:00,31.77,31.92,31.77,31.91,83000.0,21.5424,21.6441,21.5424,21.6374,83000.0
2010-08-11 10:30:00,31.9,31.94,31.86,31.93,95700.0,21.6306,21.6577,21.6035,21.6509,95700.0
2010-08-11 10:40:00,31.93,31.95,31.68,31.71,200500.0,21.6509,21.6645,21.4814,21.5017,200500.0
2010-08-11 10:50:00,31.72,31.75,31.67,31.71,77700.0,21.5085,21.5289,21.4746,21.5017,77700.0
2010-08-11 11:00:00,31.72,31.74,31.66,31.71,53800.0,21.5085,21.5221,21.4678,21.5017,53800.0
2010-08-11 11:10:00,31.7,31.72,31.62,31.63,77300.0,21.495,21.5085,21.4407,21.4475,77300.0
2010-08-11 11:20:00,31.64,31.67,31.59,31.61,61800.0,21.4543,21.4746,21.4204,21.4339,61800.0
2010-08-11 11:30:00,31.61,31.64,31.54,31.57,61600.0,21.4339,21.4543,21.3865,21.4068,61600.0
2010-08-11 11:40:00,31.58,31.59,31.51,31.56,67700.0,21.4136,21.4204,21.3661,21.4,67700.0
2010-08-11 11:50:00,31.56,31.61,31.55,31.57,50900.0,21.4,21.4339,21.3933,21.4068,50900.0
2010-08-11 12:00:00,31.57,31.59,31.53,31.59,46700.0,21.4068,21.4204,21.3797,21.4204,46700.0
2010-08-11 12:10:00,31.59,31.64,31.58,31.6,41200.0,21.4204,21.4543,21.4136,21.4272,41200.0
2010-08-11 12:20:00,31.6,31.65,31.6,31.61,43000.0,21.4272,21.4611,21.4272,21.4339,43000.0
2010-08-11 12:30:00,31.62,31.65,31.6,31.64,35000.0,21.4407,21.4611,21.4272,21.4543,35000.0
2010-08-11 12:40:00,31.63,31.63,31.49,31.49,101300.0,21.4475,21.4475,21.3526,21.3526,101300.0
2010-08-11 12:50:00,31.49,31.52,31.39,31.41,130300.0,21.3526,21.3729,21.2848,21.2983,130300.0
2010-08-11 13:00:00,31.41,31.49,31.41,31.45,78800.0,21.2983,21.3526,21.2983,21.3255,78800.0
2010-08-11 13:10:00,31.45,31.47,31.44,31.45,84700.0,21.3255,21.339,21.3187,21.3255,84700.0
2010-08-11 13:20:00,31.44,31.45,31.42,31.43,77300.0,21.3187,21.3255,21.3051,21.3119,77300.0
2010-08-11 13:30:00,31.44,31.47,31.43,31.45,69300.0,21.3187,21.339,21.3119,21.3255,69300.0
2010-08-11 13:40:00,31.45,31.51,31.45,31.5,42500.0,21.3255,21.3661,21.3255,21.3594,42500.0
2010-08-11 13:50:00,31.51,31.57,31.49,31.55,137400.0,21.3661,21.4068,21.3526,21.3933,137400.0
2010-08-11 14:00:00,31.55,31.59,31.53,31.59,43200.0,21.3933,21.4204,21.3797,21.4204,43200.0
2010-08-11 14:10:00,31.59,31.64,31.58,31.6,39400.0,21.4204,21.4543,21.4136,21.4272,39400.0
2010-08-11 14:20:00,31.61,31.63,31.58,31.6,55800.0,21.4339,21.4475,21.4136,21.4272,55800.0
2010-08-11 14:30:00,31.59,31.59,31.48,31.52,135700.0,21.4204,21.4204,21.3458,21.3729,135700.0
2010-08-11 14:40:00,31.51,31.53,31.5,31.52,50400.0,21.3661,21.3797,21.3594,21.3729,50400.0
2010-08-11 14:50:00,31.52,31.52,31.44,31.5,71000.0,21.3729,21.3729,21.3187,21.3594,71000.0
2010-08-11 15:00:00,31.5,31.53,31.46,31.47,118500.0,21.3594,21.3797,21.3322,21.339,118500.0
2010-08-11 15:10:00,31.48,31.51,31.46,31.49,131900.0,21.3458,21.3661,21.3322,21.3526,131900.0
2010-08-11 15:20:00,31.48,31.49,31.42,31.42,140300.0,21.3458,21.3526,21.3051,21.3051,140300.0
2010-08-11 15:30:00,31.42,31.48,31.4,31.43,258300.0,21.3051,21.3458,21.2915,21.3119,258300.0
2010-08-11 15:40:00,31.42,31.44,31.32,31.41,366900.0,21.3051,21.3187,21.2373,21.2983,366900.0
2010-08-11 15:50:00,31.41,31.42,31.37,31.39,273400.0,21.2983,21.3051,21.2712,21.2848,273400.0
2010-08-12 09:30:00,31.06,31.28,30.99,31.05,105900.0,21.061,21.2102,21.0135,21.0542,105900.0
2010-08-12 09:40:00,31.04,31.36,31.02,31.34,84700.0,21.0474,21.2644,21.0339,21.2509,84700.0
2010-08-12 09:50:00,31.36,31.42,31.31,31.36,66000.0,21.2644,21.3051,21.2305,21.2644,66000.0
2010-08-12 10:00:00,31.35,31.52,31.34,31.44,107400.0,21.2576,21.3729,21.2509,21.3187,107400.0
2010-08-12 10:10:00,31.44,31.44,31.32,31.37,75000.0,21.3187,21.3187,21.2373,21.2712,75000.0
2010-08-12 10:20:00,31.38,31.52,31.38,31.48,64100.0,21.278,21.3729,21.278,21.3458,64100.0
2010-08-12 10:30:00,31.46,31.52,31.44,31.51,49700.0,21.3322,21.3729,21.3187,21.3661,49700.0
2010-08-12 10:40:00,31.51,31.58,31.49,31.53,59200.0,21.3661,21.4136,21.3526,21.3797,59200.0
2010-08-12 10:50:00,31.53,31.54,31.44,31.47,64000.0,21.3797,21.3865,21.3187,21.339,64000.0
2010-08-12 11:00:00,31.48,31.51,31.38,31.41,40800.0,21.3458,21.3661,21.278,21.2983,40800.0
2010-08-12 11:10:00,31.4,31.49,31.38,31.46,50400.0,21.2915,21.3526,21.278,21.3322,50400.0
2010-08-12 11:20:00,31.45,31.58,31.44,31.57,31400.0,21.3255,21.4136,21.3187,21.4068,31400.0
2010-08-12 11:30:00,31.57,31.59,31.51,31.53,28100.0,21.4068,21.4204,21.3661,21.3797,28100.0
2010-08-12 11:40:00,31.52,31.61,31.52,31.6,23500.0,21.3729,21.4339,21.3729,21.4272,23500.0
2010-08-12 11:50:00,31.6,31.64,31.59,31.62,24000.0,21.4272,21.4543,21.4204,21.4407,24000.0
2010-08-12 12:00:00,31.62,31.63,31.56,31.58,20400.0,21.4407,21.4475,21.4,21.4136,20400.0
2010-08-12 12:10:00,31.59,31.64,31.56,31.62,21600.0,21.4204,21.4543,21.4,21.4407,21600.0
2010-08-12 12:20:00,31.63,31.65,31.6,31.61,27100.0,21.4475,21.4611,21.4272,21.4339,27100.0
2010-08-12 12:30:00,31.6,31.65,31.6,31.64,20000.0,21.4272,21.4611,21.4272,21.4543,20000.0
2010-08-12 12:40:00,31.64,31.66,31.62,31.65,41500.0,21.4543,21.4678,21.4407,21.4611,41500.0
2010-08-12 12:50:00,31.65,31.67,31.63,31.65,31100.0,21.4611,21.4746,21.4475,21.4611,31100.0
2010-08-12 13:00:00,31.65,31.68,31.64,31.64,34800.0,21.4611,21.4814,21.4543,21.4543,34800.0
2010-08-12 13:10:00,31.64,31.67,31.62,31.65,53900.0,21.4543,21.4746,21.4407,21.4611,53900.0
2010-08-12 13:20:00,31.64,31.65,31.61,31.62,66100.0,21.4543,21.4611,21.4339,21.4407,66100.0
2010-08-12 13:30:00,31.63,31.69,31.63,31.67,56500.0,21.4475,21.4882,21.4475,21.4746,56500.0
2010-08-12 13:40:00,31.68,31.69,31.66,31.68,83200.0,21.4814,21.4882,21.4678,21.4814,83200.0
2010-08-12 13:50:00,31.67,31.68,31.6,31.63,48000.0,21.4746,21.4814,21.4272,21.4475,48000.0
2010-08-12 14:00:00,31.63,31.66,31.59,31.65,26900.0,21.4475,21.4678,21.4204,21.4611,26900.0
2010-08-12 14:10:00,31.66,31.67,31.58,31.59,30900.0,21.4678,21.4746,21.4136,21.4204,30900.0
2010-08-12 14:20:00,31.59,31.65,31.58,31.6,44700.0,21.4204,21.4611,21.4136,21.4272,44700.0
2010-08-12 14:30:00,31.6,31.61,31.48,31.5,52800.0,21.4272,21.4339,21.3458,21.3594,52800.0
2010-08-12 14:40:00,31.51,31.53,31.46,31.5,54100.0,21.3661,21.3797,21.3322,21.3594,54100.0
2010-08-12 14:50:00,31.49,31.58,31.49,31.53,32200.0,21.3526,21.4136,21.3526,21.3797,32200.0
2010-08-12 15:00:00,31.52,31.66,31.52,31.64,50200.0,21.3729,21.4678,21.3729,21.4543,50200.0
2010-08-12 15:10:00,31.65,31.68,31.59,31.61,42400.0,21.4611,21.4814,21.4204,21.4339,42400.0
2010-08-12 15:20:00,31.61,31.64,31.59,31.64,63900.0,21.4339,21.4543,21.4204,21.4543,63900.0
2010-08-12 15:30:00,31.64,31.7,31.63,31.65,65500.0,21.4543,21.495,21.4475,21.4611,65500.0
2010-08-12 15:40:00,31.66,31.67,31.54,31.64,162100.0,21.4678,21.4746,21.3865,21.4543,162100.0
2010-08-12 15:50:00,31.65,31.66,31.61,31.61,198800.0,21.4611,21.4678,21.4339,21.4339,198800.0
2010-08-13 09:30:00,31.36,31.45,31.18,31.35,107400.0,21.2644,21.3255,21.1424,21.2576,107400.0
2010-08-13 09:40:00,31.37,31.42,31.27,31.33,50100.0,21.2712,21.3051,21.2034,21.2441,50100.0
2010-08-13 09:50:00,31.33,31.49,31.31,31.48,53800.0,21.2441,21.3526,21.2305,21.3458,53800.0
2010-08-13 10:00:00,31.48,31.51,31.43,31.48,41700.0,21.3458,21.3661,21.3119,21.3458,41700.0
2010-08-13 10:10:00,31.49,31.49,31.43,31.44,33800.0,21.3526,21.3526,21.3119,21.3187,33800.0
2010-08-13 10:20:00,31.43,31.43,31.37,31.41,30600.0,21.3119,21.3119,21.2712,21.2983,30600.0
2010-08-13 10:30:00,31.41,31.48,31.39,31.48,41200.0,21.2983,21.3458,21.2848,21.3458,41200.0
2010-08-13 10:40:00,31.49,31.5,31.42,31.46,40800.0,21.3526,21.3594,21.3051,21.3322,40800.0
2010-08-13 10:50:00,31.45,31.48,31.42,31.46,49400.0,21.3255,21.3458,21.3051,21.3322,49400.0
2010-08-13 11:00:00,31.46,31.55,31.42,31.53,39000.0,21.3322,21.3933,21.3051,21.3797,39000.0
2010-08-13 11:10:00,31.54,31.54,31.51,31.51,30400.0,21.3865,21.3865,21.3661,21.3661,30400.0
2010-08-13 11:20:00,31.52,31.52,31.46,31.49,35700.0,21.3729,21.3729,21.3322,21.3526,35700.0
2010-08-13 11:30:00,31.5,31.51,31.4,31.4,39000.0,21.3594,21.3661,21.2915,21.2915,39000.0
2010-08-13 11:40:00,31.41,31.47,31.4,31.47,42500.0,21.2983,21.339,21.2915,21.339,42500.0
2010-08-13 11:50:00,31.46,31.51,31.46,31.46,28400.0,21.3322,21.3661,21.3322,21.3322,28400.0
2010-08-13 12:00:00,31.46,31.52,31.44,31.5,43600.0,21.3322,21.3729,21.3187,21.3594,43600.0
2010-08-13 12:10:00,31.5,31.52,31.46,31.48,47200.0,21.3594,21.3729,21.3322,21.3458,47200.0
2010-08-13 12:20:00,31.48,31.51,31.46,31.5,31500.0,21.3458,21.3661,21.3322,21.3594,31500.0
2010-08-13 12:30:00,31.5,31.51,31.49,31.5,19800.0,21.3594,21.3661,21.3526,21.3594,19800.0
2010-08-13 12:40:00,31.5,31.51,31.49,31.5,22400.0,21.3594,21.3661,21.3526,21.3594,22400.0
2010-08-13 12:50:00,31.5,31.51,31.49,31.5,37000.0,21.3594,21.3661,21.3526,21.3594,37000.0
2010-08-13 13:00:00,31.5,31.5,31.42,31.42,74100.0,21.3594,21.3594,21.3051,21.3051,74100.0
2010-08-13 13:10:00,31.43,31.43,31.42,31.43,33000.0,21.3119,21.3119,21.3051,21.3119,33000.0
2010-08-13 13:20:00,31.42,31.44,31.4,31.43,29700.0,21.3051,21.3187,21.2915,21.3119,29700.0
2010-08-13 13:30:00,31.43,31.47,31.37,31.47,27500.0,21.3119,21.339,21.2712,21.339,27500.0
2010-08-13 13:40:00,31.48,31.51,31.47,31.48,26000.0,21.3458,21.3661,21.339,21.3458,26000.0
2010-08-13 13:50:00,31.48,31.49,31.44,31.47,28300.0,21.3458,21.3526,21.3187,21.339,28300.0
2010-08-13 14:00:00,31.47,31.47,31.43,31.43,27600.0,21.339,21.339,21.3119,21.3119,27600.0
2010-08-13 14:10:00,31.44,31.45,31.43,31.44,23100.0,21.3187,21.3255,21.3119,21.3187,23100.0
2010-08-13 14:20:00,31.44,31.45,31.41,31.44,45100.0,21.3187,21.3255,21.2983,21.3187,45100.0
2010-08-13 14:30:00,31.43,31.44,31.41,31.41,35000.0,21.3119,21.3187,21.2983,21.2983,35000.0
2010-08-13 14:40:00,31.42,31.44,31.41,31.41,20500.0,21.3051,21.3187,21.2983,21.2983,20500.0
2010-08-13 14:50:00,31.41,31.44,31.39,31.42,34900.0,21.2983,21.3187,21.2848,21.3051,34900.0
2010-08-13 15:00:00,31.42,31.43,31.38,31.39,132900.0,21.3051,21.3119,21.278,21.2848,132900.0
2010-08-13 15:10:00,31.39,31.43,31.37,31.41,51800.0,21.2848,21.3119,21.2712,21.2983,51800.0
2010-08-13 15:20:00,31.41,31.44,31.4,31.41,39900.0,21.2983,21.3187,21.2915,21.2983,39900.0
2010-08-13 15:30:00,31.41,31.44,31.38,31.41,64600.0,21.2983,21.3187,21.278,21.2983,64600.0
2010-08-13 15:40:00,31.41,31.41,31.32,31.37,123400.0,21.2983,21.2983,21.2373,21.2712,123400.0
2010-08-13 15:50:00,31.37,31.37,31.33,31.35,190800.0,21.2712,21.2712,21.2441,21.2576,190800.0
2010-08-16 09:30:00,30.83,31.05,30.6,30.8,180100.0,20.905,21.0542,20.7491,20.8847,180100.0
2010-08-16 09:40:00,30.8,31.06,30.79,30.99,126400.0,20.8847,21.061,20.8779,21.0135,126400.0
2010-08-16 09:50:00,31.01,31.09,30.97,31.06,73700.0,21.0271,21.0813,21.0,21.061,73700.0
2010-08-16 10:00:00,31.05,31.16,30.97,31.11,86500.0,21.0542,21.1288,21.0,21.0949,86500.0
2010-08-16 10:10:00,31.11,31.23,31.08,31.21,57700.0,21.0949,21.1763,21.0746,21.1627,57700.0
2010-08-16 10:20:00,31.21,31.25,31.18,31.23,43200.0,21.1627,21.1898,21.1424,21.1763,43200.0
2010-08-16 10:30:00,31.23,31.27,31.21,31.22,45300.0,21.1763,21.2034,21.1627,21.1695,45300.0
2010-08-16 10:40:00,31.22,31.24,31.19,31.19,40900.0,21.1695,21.1831,21.1492,21.1492,40900.0
2010-08-16 10:50:00,31.19,31.23,31.17,31.22,28300.0,21.1492,21.1763,21.1356,21.1695,28300.0
2010-08-16 11:00:00,31.23,31.23,31.1,31.1,47600.0,21.1763,21.1763,21.0881,21.0881,47600.0
2010-08-16 11:10:00,31.1,31.1,31.04,31.04,44200.0,21.0881,21.0881,21.0474,21.0474,44200.0
2010-08-16 11:20:00,31.05,31.05,31.01,31.02,42100.0,21.0542,21.0542,21.0271,21.0339,42100.0
2010-08-16 11:30:00,31.02,31.15,31.02,31.13,40100.0,21.0339,21.122,21.0339,21.1085,40100.0
2010-08-16 11:40:00,31.13,31.18,31.13,31.16,22000.0,21.1085,21.1424,21.1085,21.1288,22000.0
2010-08-16 11:50:00,31.15,31.18,31.14,31.15,34900.0,21.122,21.1424,21.1152,21.122,34900.0
2010-08-16 12:00:00,31.15,31.19,31.15,31.19,16800.0,21.122,21.1492,21.122,21.1492,16800.0
2010-08-16 12:10:00,31.19,31.19,31.16,31.18,21100.0,21.1492,21.1492,21.1288,21.1424,21100.0
2010-08-16 12:20:00,31.18,31.22,31.15,31.22,31100.0,21.1424,21.1695,21.122,21.1695,31100.0
2010-08-16 12:30:00,31.22,31.27,31.2,31.27,29300.0,21.1695,21.2034,21.1559,21.2034,29300.0
2010-08-16 12:40:00,31.26,31.27,31.23,31.23,20200.0,21.1966,21.2034,21.1763,21.1763,20200.0
2010-08-16 12:50:00,31.23,31.24,31.21,31.22,19700.0,21.1763,21.1831,21.1627,21.1695,19700.0
2010-08-16 13:00:00,31.23,31.25,31.22,31.24,16600.0,21.1763,21.1898,21.1695,21.1831,16600.0
2010-08-16 13:10:00,31.25,31.29,31.25,31.26,30600.0,21.1898,21.217,21.1898,21.1966,30600.0
2010-08-16 13:20:00,31.25,31.26,31.22,31.23,141100.0,21.1898,21.1966,21.1695,21.1763,141100.0
2010-08-16 13:30:00,31.23,31.23,31.11,31.11,57400.0,21.1763,21.1763,21.0949,21.0949,57400.0
2010-08-16 13:40:00,31.1,31.1,31.07,31.07,33400.0,21.0881,21.0881,21.0678,21.0678,33400.0
2010-08-16 13:50:00,31.08,31.08,31.02,31.05,40200.0,21.0746,21.0746,21.0339,21.0542,40200.0
2010-08-16 14:00:00,31.05,31.11,31.01,31.02,85300.0,21.0542,21.0949,21.0271,21.0339,85300.0
2010-08-16 14:10:00,31.01,31.01,30.97,31.01,70700.0,21.0271,21.0271,21.0,21.0271,70700.0
2010-08-16 14:20:00,31.02,31.03,30.99,31.0,33200.0,21.0339,21.0407,21.0135,21.0203,33200.0
2010-08-16 14:30:00,31.0,31.0,30.95,30.99,42400.0,21.0203,21.0203,20.9864,21.0135,42400.0
2010-08-16 14:40:00,30.99,31.02,30.96,31.01,33800.0,21.0135,21.0339,20.9932,21.0271,33800.0
2010-08-16 14:50:00,31.0,31.0,30.94,30.95,146600.0,21.0203,21.0203,20.9796,20.9864,146600.0
2010-08-16 15:00:00,30.96,30.99,30.93,30.96,70900.0,20.9932,21.0135,20.9729,20.9932,70900.0
2010-08-16 15:10:00,30.96,30.97,30.91,30.95,62700.0,20.9932,21.0,20.9593,20.9864,62700.0
2010-08-16 15:20:00,30.96,30.98,30.9,30.96,83500.0,20.9932,21.0068,20.9525,20.9932,83500.0
2010-08-16 15:30:00,30.97,30.97,30.93,30.95,72600.0,21.0,21.0,20.9729,20.9864,72600.0
2010-08-16 15:40:00,30.95,31.01,30.94,30.97,175600.0,20.9864,21.0271,20.9796,21.0,175600.0
2010-08-16 15:50:00,30.97,30.97,30.94,30.94,213700.0,21.0,21.0,20.9796,20.9796,213700.0
2010-08-17 09:30:00,31.21,31.21,30.92,31.0,152400.0,21.1627,21.1627,20.9661,21.0203,152400.0
2010-08-17 09:40:00,31.0,31.01,30.93,30.99,67800.0,21.0203,21.0271,20.9729,21.0135,67800.0
2010-08-17 09:50:00,30.98,31.03,30.97,31.01,51200.0,21.0068,21.0407,21.0,21.0271,51200.0
2010-08-17 10:00:00,31.02,31.06,31.01,31.01,46500.0,21.0339,21.061,21.0271,21.0271,46500.0
2010-08-17 10:10:00,31.01,31.01,30.95,30.98,50000.0,21.0271,21.0271,20.9864,21.0068,50000.0
2010-08-17 10:20:00,30.97,31.01,30.94,30.99,104700.0,21.0,21.0271,20.9796,21.0135,104700.0
2010-08-17 10:30:00,30.99,31.03,30.99,31.03,86200.0,21.0135,21.0407,21.0135,21.0407,86200.0
2010-08-17 10:40:00,31.03,31.07,31.0,31.07,125600.0,21.0407,21.0678,21.0203,21.0678,125600.0
2010-08-17 10:50:00,31.07,31.13,31.07,31.1,49600.0,21.0678,21.1085,21.0678,21.0881,49600.0
2010-08-17 11:00:00,31.1,31.17,31.1,31.17,42600.0,21.0881,21.1356,21.0881,21.1356,42600.0
2010-08-17 11:10:00,31.17,31.22,31.17,31.19,63900.0,21.1356,21.1695,21.1356,21.1492,63900.0
2010-08-17 11:20:00,31.2,31.2,31.14,31.15,27800.0,21.1559,21.1559,21.1152,21.122,27800.0
2010-08-17 11:30:00,31.15,31.28,31.15,31.25,58900.0,21.122,21.2102,21.122,21.1898,58900.0
2010-08-17 11:40:00,31.26,31.26,31.2,31.2,51400.0,21.1966,21.1966,21.1559,21.1559,51400.0
2010-08-17 11:50:00,31.21,31.33,31.2,31.33,70300.0,21.1627,21.2441,21.1559,21.2441,70300.0
2010-08-17 12:00:00,31.33,31.33,31.3,31.3,38900.0,21.2441,21.2441,21.2237,21.2237,38900.0
2010-08-17 12:10:00,31.3,31.37,31.3,31.34,57200.0,21.2237,21.2712,21.2237,21.2509,57200.0
2010-08-17 12:20:00,31.35,31.38,31.32,31.35,24900.0,21.2576,21.278,21.2373,21.2576,24900.0
2010-08-17 12:30:00,31.35,31.38,31.35,31.37,30700.0,21.2576,21.278,21.2576,21.2712,30700.0
2010-08-17 12:40:00,31.37,31.39,31.36,31.39,26200.0,21.2712,21.2848,21.2644,21.2848,26200.0
2010-08-17 12:50:00,31.38,31.4,31.38,31.39,28100.0,21.278,21.2915,21.278,21.2848,28100.0
2010-08-17 13:00:00,31.4,31.44,31.38,31.39,48400.0,21.2915,21.3187,21.278,21.2848,48400.0
2010-08-17 13:10:00,31.4,31.45,31.4,31.45,38100.0,21.2915,21.3255,21.2915,21.3255,38100.0
2010-08-17 13:20:00,31.45,31.46,31.42,31.44,33700.0,21.3255,21.3322,21.3051,21.3187,33700.0
2010-08-17 13:30:00,31.43,31.47,31.43,31.45,21300.0,21.3119,21.339,21.3119,21.3255,21300.0
2010-08-17 13:40:00,31.46,31.5,31.44,31.49,25900.0,21.3322,21.3594,21.3187,21.3526,25900.0
2010-08-17 13:50:00,31.49,31.5,31.44,31.45,49700.0,21.3526,21.3594,21.3187,21.3255,49700.0
2010-08-17 14:00:00,31.46,31.49,31.45,31.47,17300.0,21.3322,21.3526,21.3255,21.339,17300.0
2010-08-17 14:10:00,31.47,31.5,31.46,31.49,31600.0,21.339,21.3594,21.3322,21.3526,31600.0
2010-08-17 14:20:00,31.49,31.53,31.47,31.51,36500.0,21.3526,21.3797,21.339,21.3661,36500.0
2010-08-17 14:30:00,31.51,31.53,31.51,31.52,23500.0,21.3661,21.3797,21.3661,21.3729,23500.0
2010-08-17 14:40:00,31.52,31.53,31.5,31.52,28700.0,21.3729,21.3797,21.3594,21.3729,28700.0
2010-08-17 14:50:00,31.51,31.55,31.5,31.53,36500.0,21.3661,21.3933,21.3594,21.3797,36500.0
2010-08-17 15:00:00,31.52,31.55,31.48,31.5,56000.0,21.3729,21.3933,21.3458,21.3594,56000.0
2010-08-17 15:10:00,31.5,31.5,31.46,31.48,46200.0,21.3594,21.3594,21.3322,21.3458,46200.0
2010-08-17 15:20:00,31.47,31.55,31.47,31.55,57400.0,21.339,21.3933,21.339,21.3933,57400.0
2010-08-17 15:30:00,31.55,31.55,31.48,31.5,76200.0,21.3933,21.3933,21.3458,21.3594,76200.0
2010-08-17 15:40:00,31.49,31.51,31.42,31.42,168000.0,21.3526,21.3661,21.3051,21.3051,168000.0
2010-08-17 15:50:00,31.42,31.46,31.31,31.35,407100.0,21.3051,21.3322,21.2305,21.2576,407100.0
2010-08-18 09:30:00,31.37,31.37,31.21,31.32,78200.0,21.2712,21.2712,21.1627,21.2373,78200.0
2010-08-18 09:40:00,31.32,31.32,31.19,31.27,71700.0,21.2373,21.2373,21.1492,21.2034,71700.0
2010-08-18 09:50:00,31.27,31.41,31.22,31.41,144500.0,21.2034,21.2983,21.1695,21.2983,144500.0
2010-08-18 10:00:00,31.41,31.42,31.34,31.36,189400.0,21.2983,21.3051,21.2509,21.2644,189400.0
2010-08-18 10:10:00,31.35,31.37,31.32,31.32,82500.0,21.2576,21.2712,21.2373,21.2373,82500.0
2010-08-18 10:20:00,31.32,31.34,31.17,31.17,70200.0,21.2373,21.2509,21.1356,21.1356,70200.0
2010-08-18 10:30:00,31.18,31.26,31.14,31.22,98700.0,21.1424,21.1966,21.1152,21.1695,98700.0
2010-08-18 10:40:00,31.22,31.3,31.2,31.29,73600.0,21.1695,21.2237,21.1559,21.217,73600.0
2010-08-18 10:50:00,31.29,31.3,31.27,31.3,74000.0,21.217,21.2237,21.2034,21.2237,74000.0
2010-08-18 11:00:00,31.3,31.32,31.28,31.3,140400.0,21.2237,21.2373,21.2102,21.2237,140400.0
2010-08-18 11:10:00,31.31,31.33,31.27,31.28,109800.0,21.2305,21.2441,21.2034,21.2102,109800.0
2010-08-18 11:20:00,31.28,31.33,31.27,31.29,77100.0,21.2102,21.2441,21.2034,21.217,77100.0
2010-08-18 11:30:00,31.29,31.32,31.28,31.28,49100.0,21.217,21.2373,21.2102,21.2102,49100.0
2010-08-18 11:40:00,31.28,31.37,31.28,31.37,37200.0,21.2102,21.2712,21.2102,21.2712,37200.0
2010-08-18 11:50:00,31.37,31.38,31.32,31.34,48000.0,21.2712,21.278,21.2373,21.2509,48000.0
2010-08-18 12:00:00,31.34,31.37,31.32,31.34,90500.0,21.2509,21.2712,21.2373,21.2509,90500.0
2010-08-18 12:10:00,31.34,31.38,31.33,31.38,58900.0,21.2509,21.278,21.2441,21.278,58900.0
2010-08-18 12:20:00,31.38,31.41,31.36,31.41,35700.0,21.278,21.2983,21.2644,21.2983,35700.0
2010-08-18 12:30:00,31.41,31.46,31.41,31.45,38900.0,21.2983,21.3322,21.2983,21.3255,38900.0
2010-08-18 12:40:00,31.45,31.51,31.45,31.5,38900.0,21.3255,21.3661,21.3255,21.3594,38900.0
2010-08-18 12:50:00,31.5,31.58,31.5,31.56,45900.0,21.3594,21.4136,21.3594,21.4,45900.0
2010-08-18 13:00:00,31.56,31.61,31.51,31.61,55700.0,21.4,21.4339,21.3661,21.4339,55700.0
2010-08-18 13:10:00,31.61,31.63,31.55,31.57,34900.0,21.4339,21.4475,21.3933,21.4068,34900.0
2010-08-18 13:20:00,31.57,31.63,31.57,31.62,30200.0,21.4068,21.4475,21.4068,21.4407,30200.0
2010-08-18 13:30:00,31.62,31.66,31.57,31.58,39300.0,21.4407,21.4678,21.4068,21.4136,39300.0
2010-08-18 13:40:00,31.57,31.61,31.57,31.58,53400.0,21.4068,21.4339,21.4068,21.4136,53400.0
2010-08-18 13:50:00,31.59,31.61,31.58,31.6,35200.0,21.4204,21.4339,21.4136,21.4272,35200.0
2010-08-18 14:00:00,31.6,31.64,31.55,31.55,74700.0,21.4272,21.4543,21.3933,21.3933,74700.0
2010-08-18 14:10:00,31.55,31.58,31.53,31.54,48700.0,21.3933,21.4136,21.3797,21.3865,48700.0
2010-08-18 14:20:00,31.55,31.6,31.54,31.56,51200.0,21.3933,21.4272,21.3865,21.4,51200.0
2010-08-18 14:30:00,31.56,31.57,31.53,31.53,45900.0,21.4,21.4068,21.3797,21.3797,45900.0
2010-08-18 14:40:00,31.53,31.6,31.53,31.59,82000.0,21.3797,21.4272,21.3797,21.4204,82000.0
2010-08-18 14:50:00,31.59,31.6,31.59,31.59,62100.0,21.4204,21.4272,21.4204,21.4204,62100.0
2010-08-18 15:00:00,31.59,31.62,31.55,31.55,76700.0,21.4204,21.4407,21.3933,21.3933,76700.0
2010-08-18 15:10:00,31.55,31.56,31.48,31.51,136300.0,21.3933,21.4,21.3458,21.3661,136300.0
2010-08-18 15:20:00,31.51,31.53,31.49,31.52,80900.0,21.3661,21.3797,21.3526,21.3729,80900.0
2010-08-18 15:30:00,31.52,31.6,31.5,31.57,156200.0,21.3729,21.4272,21.3594,21.4068,156200.0
2010-08-18 15:40:00,31.56,31.58,31.53,31.54,115500.0,21.4,21.4136,21.3797,21.3865,115500.0
2010-08-18 15:50:00,31.55,31.56,31.47,31.48,155800.0,21.3933,21.4,21.339,21.3458,155800.0
2010-08-19 09:30:00,31.31,31.36,31.03,31.17,145900.0,21.2305,21.2644,21.0407,21.1356,145900.0
2010-08-19 09:40:00,31.18,31.21,31.14,31.14,114100.0,21.1424,21.1627,21.1152,21.1152,114100.0
2010-08-19 09:50:00,31.13,31.13,31.0,31.02,114000.0,21.1085,21.1085,21.0203,21.0339,114000.0
2010-08-19 10:00:00,31.01,31.01,30.8,30.98,163300.0,21.0271,21.0271,20.8847,21.0068,163300.0
2010-08-19 10:10:00,30.98,31.16,30.97,31.16,73000.0,21.0068,21.1288,21.0,21.1288,73000.0
2010-08-19 10:20:00,31.17,31.17,31.03,31.05,97100.0,21.1356,21.1356,21.0407,21.0542,97100.0
2010-08-19 10:30:00,31.05,31.16,31.03,31.06,76400.0,21.0542,21.1288,21.0407,21.061,76400.0
2010-08-19 10:40:00,31.07,31.14,31.01,31.14,78200.0,21.0678,21.1152,21.0271,21.1152,78200.0
2010-08-19 10:50:00,31.14,31.15,31.06,31.11,71000.0,21.1152,21.122,21.061,21.0949,71000.0
2010-08-19 11:00:00,31.12,31.14,31.06,31.08,88100.0,21.1017,21.1152,21.061,21.0746,88100.0
2010-08-19 11:10:00,31.09,31.14,31.09,31.14,70400.0,21.0813,21.1152,21.0813,21.1152,70400.0
2010-08-19 11:20:00,31.15,31.18,31.14,31.16,54900.0,21.122,21.1424,21.1152,21.1288,54900.0
2010-08-19 11:30:00,31.17,31.17,31.05,31.1,76900.0,21.1356,21.1356,21.0542,21.0881,76900.0
2010-08-19 11:40:00,31.1,31.1,31.01,31.02,77900.0,21.0881,21.0881,21.0271,21.0339,77900.0
2010-08-19 11:50:00,31.03,31.08,31.02,31.08,76100.0,21.0407,21.0746,21.0339,21.0746,76100.0
2010-08-19 12:00:00,31.08,31.11,31.06,31.07,42800.0,21.0746,21.0949,21.061,21.0678,42800.0
2010-08-19 12:10:00,31.07,31.13,31.04,31.13,62600.0,21.0678,21.1085,21.0474,21.1085,62600.0
2010-08-19 12:20:00,31.13,31.17,31.07,31.07,39700.0,21.1085,21.1356,21.0678,21.0678,39700.0
2010-08-19 12:30:00,31.07,31.12,31.07,31.12,29700.0,21.0678,21.1017,21.0678,21.1017,29700.0
2010-08-19 12:40:00,31.11,31.11,31.06,31.09,36700.0,21.0949,21.0949,21.061,21.0813,36700.0
2010-08-19 12:50:00,31.08,31.1,31.06,31.1,31700.0,21.0746,21.0881,21.061,21.0881,31700.0
2010-08-19 13:00:00,31.11,31.14,31.08,31.1,29700.0,21.0949,21.1152,21.0746,21.0881,29700.0
2010-08-19 13:10:00,31.1,31.11,31.07,31.1,36100.0,21.0881,21.0949,21.0678,21.0881,36100.0
2010-08-19 13:20:00,31.09,31.14,31.08,31.09,28500.0,21.0813,21.1152,21.0746,21.0813,28500.0
2010-08-19 13:30:00,31.09,31.14,31.08,31.13,57000.0,21.0813,21.1152,21.0746,21.1085,57000.0
2010-08-19 13:40:00,31.13,31.14,31.12,31.13,51800.0,21.1085,21.1152,21.1017,21.1085,51800.0
2010-08-19 13:50:00,31.13,31.14,31.05,31.05,29900.0,21.1085,21.1152,21.0542,21.0542,29900.0
2010-08-19 14:00:00,31.06,31.07,31.02,31.07,60900.0,21.061,21.0678,21.0339,21.0678,60900.0
2010-08-19 14:10:00,31.08,31.17,31.08,31.16,54700.0,21.0746,21.1356,21.0746,21.1288,54700.0
2010-08-19 14:20:00,31.16,31.21,31.15,31.18,48800.0,21.1288,21.1627,21.122,21.1424,48800.0
2010-08-19 14:30:00,31.18,31.25,31.18,31.2,83700.0,21.1424,21.1898,21.1424,21.1559,83700.0
2010-08-19 14:40:00,31.2,31.26,31.18,31.26,105700.0,21.1559,21.1966,21.1424,21.1966,105700.0
2010-08-19 14:50:00,31.25,31.3,31.24,31.29,155600.0,21.1898,21.2237,21.1831,21.217,155600.0
2010-08-19 15:00:00,31.29,31.29,31.24,31.26,96400.0,21.217,21.217,21.1831,21.1966,96400.0
2010-08-19 15:10:00,31.26,31.38,31.26,31.34,105200.0,21.1966,21.278,21.1966,21.2509,105200.0
2010-08-19 15:20:00,31.34,31.37,31.26,31.26,92800.0,21.2509,21.2712,21.1966,21.1966,92800.0
2010-08-19 15:30:00,31.26,31.3,31.18,31.19,130100.0,21.1966,21.2237,21.1424,21.1492,130100.0
2010-08-19 15:40:00,31.19,31.19,31.14,31.16,254400.0,21.1492,21.1492,21.1152,21.1288,254400.0
2010-08-19 15:50:00,31.16,31.19,31.13,31.13,300100.0,21.1288,21.1492,21.1085,21.1085,300100.0
2010-08-20 09:30:00,30.91,31.09,30.8,30.95,489300.0,20.9593,21.0813,20.8847,20.9864,489300.0
2010-08-20 09:40:00,30.93,30.96,30.85,30.86,94100.0,20.9729,20.9932,20.9186,20.9254,94100.0
2010-08-20 09:50:00,30.87,30.99,30.86,30.98,66500.0,20.9322,21.0135,20.9254,21.0068,66500.0
2010-08-20 10:00:00,30.99,31.07,30.95,30.97,85500.0,21.0135,21.0678,20.9864,21.0,85500.0
2010-08-20 10:10:00,30.97,31.02,30.95,31.0,100900.0,21.0,21.0339,20.9864,21.0203,100900.0
2010-08-20 10:20:00,31.0,31.03,30.98,31.01,62200.0,21.0203,21.0407,21.0068,21.0271,62200.0
2010-08-20 10:30:00,31.01,31.03,31.0,31.02,67700.0,21.0271,21.0407,21.0203,21.0339,67700.0
2010-08-20 10:40:00,31.02,31.07,31.01,31.06,59400.0,21.0339,21.0678,21.0271,21.061,59400.0
2010-08-20 10:50:00,31.06,31.09,31.03,31.09,52200.0,21.061,21.0813,21.0407,21.0813,52200.0
2010-08-20 11:00:00,31.09,31.14,31.08,31.14,59400.0,21.0813,21.1152,21.0746,21.1152,59400.0
2010-08-20 11:10:00,31.14,31.15,31.05,31.05,59700.0,21.1152,21.122,21.0542,21.0542,59700.0
2010-08-20 11:20:00,31.05,31.06,31.0,31.03,51600.0,21.0542,21.061,21.0203,21.0407,51600.0
2010-08-20 11:30:00,31.03,31.04,30.96,31.01,51100.0,21.0407,21.0474,20.9932,21.0271,51100.0
2010-08-20 11:40:00,31.01,31.07,31.0,31.0,50500.0,21.0271,21.0678,21.0203,21.0203,50500.0
2010-08-20 11:50:00,30.99,30.99,30.96,30.97,46600.0,21.0135,21.0135,20.9932,21.0,46600.0
2010-08-20 12:00:00,30.97,31.03,30.97,31.01,17400.0,21.0,21.0407,21.0,21.0271,17400.0
2010-08-20 12:10:00,31.01,31.02,31.0,31.01,17000.0,21.0271,21.0339,21.0203,21.0271,17000.0
2010-08-20 12:20:00,31.01,31.03,31.0,31.01,39900.0,21.0271,21.0407,21.0203,21.0271,39900.0
2010-08-20 12:30:00,31.02,31.06,31.01,31.06,21400.0,21.0339,21.061,21.0271,21.061,21400.0
2010-08-20 12:40:00,31.06,31.08,31.06,31.08,38300.0,21.061,21.0746,21.061,21.0746,38300.0
2010-08-20 12:50:00,31.08,31.11,31.08,31.1,22100.0,21.0746,21.0949,21.0746,21.0881,22100.0
2010-08-20 13:00:00,31.1,31.13,31.1,31.13,12100.0,21.0881,21.1085,21.0881,21.1085,12100.0
2010-08-20 13:10:00,31.13,31.13,31.07,31.07,29400.0,21.1085,21.1085,21.0678,21.0678,29400.0
2010-08-20 13:20:00,31.07,31.11,31.07,31.11,27400.0,21.0678,21.0949,21.0678,21.0949,27400.0
2010-08-20 13:30:00,31.1,31.16,31.1,31.16,60800.0,21.0881,21.1288,21.0881,21.1288,60800.0
2010-08-20 13:40:00,31.16,31.16,31.13,31.15,101000.0,21.1288,21.1288,21.1085,21.122,101000.0
2010-08-20 13:50:00,31.15,31.17,31.13,31.16,39500.0,21.122,21.1356,21.1085,21.1288,39500.0
2010-08-20 14:00:00,31.16,31.17,31.13,31.14,34600.0,21.1288,21.1356,21.1085,21.1152,34600.0
2010-08-20 14:10:00,31.14,31.15,31.08,31.08,127500.0,21.1152,21.122,21.0746,21.0746,127500.0
2010-08-20 14:20:00,31.08,31.11,31.07,31.07,68500.0,21.0746,21.0949,21.0678,21.0678,68500.0
2010-08-20 14:30:00,31.07,31.1,31.07,31.09,71800.0,21.0678,21.0881,21.0678,21.0813,71800.0
2010-08-20 14:40:00,31.1,31.11,31.09,31.1,147500.0,21.0881,21.0949,21.0813,21.0881,147500.0
2010-08-20 14:50:00,31.1,31.11,31.04,31.05,133500.0,21.0881,21.0949,21.0474,21.0542,133500.0
2010-08-20 15:00:00,31.04,31.12,31.04,31.11,75900.0,21.0474,21.1017,21.0474,21.0949,75900.0
2010-08-20 15:10:00,31.11,31.19,31.11,31.14,74000.0,21.0949,21.1492,21.0949,21.1152,74000.0
2010-08-20 15:20:00,31.13,31.17,31.1,31.17,48100.0,21.1085,21.1356,21.0881,21.1356,48100.0
2010-08-20 15:30:00,31.16,31.2,31.15,31.16,92100.0,21.1288,21.1559,21.122,21.1288,92100.0
2010-08-20 15:40:00,31.17,31.21,31.14,31.15,88200.0,21.1356,21.1627,21.1152,21.122,88200.0
2010-08-20 15:50:00,31.16,31.2,31.15,31.15,166700.0,21.1288,21.1559,21.122,21.122,166700.0
2010-08-23 09:30:00,31.12,31.47,31.12,31.46,105600.0,21.1017,21.339,21.1017,21.3322,105600.0
2010-08-23 09:40:00,31.47,31.51,31.37,31.51,105500.0,21.339,21.3661,21.2712,21.3661,105500.0
2010-08-23 09:50:00,31.52,31.55,31.47,31.47,74400.0,21.3729,21.3933,21.339,21.339,74400.0
2010-08-23 10:00:00,31.47,31.47,31.39,31.42,88600.0,21.339,21.339,21.2848,21.3051,88600.0
2010-08-23 10:10:00,31.41,31.44,31.41,31.42,68500.0,21.2983,21.3187,21.2983,21.3051,68500.0
2010-08-23 10:20:00,31.42,31.43,31.3,31.34,82800.0,21.3051,21.3119,21.2237,21.2509,82800.0
2010-08-23 10:30:00,31.34,31.45,31.34,31.41,113100.0,21.2509,21.3255,21.2509,21.2983,113100.0
2010-08-23 10:40:00,31.41,31.41,31.26,31.31,54400.0,21.2983,21.2983,21.1966,21.2305,54400.0
2010-08-23 10:50:00,31.31,31.32,31.25,31.31,41700.0,21.2305,21.2373,21.1898,21.2305,41700.0
2010-08-23 11:00:00,31.31,31.32,31.21,31.3,81100.0,21.2305,21.2373,21.1627,21.2237,81100.0
2010-08-23 11:10:00,31.3,31.34,31.28,31.32,43500.0,21.2237,21.2509,21.2102,21.2373,43500.0
2010-08-23 11:20:00,31.32,31.33,31.18,31.21,66200.0,21.2373,21.2441,21.1424,21.1627,66200.0
2010-08-23 11:30:00,31.21,31.28,31.2,31.28,49300.0,21.1627,21.2102,21.1559,21.2102,49300.0
2010-08-23 11:40:00,31.28,31.3,31.26,31.29,40300.0,21.2102,21.2237,21.1966,21.217,40300.0
2010-08-23 11:50:00,31.29,31.31,31.26,31.28,54700.0,21.217,21.2305,21.1966,21.2102,54700.0
2010-08-23 12:00:00,31.28,31.32,31.28,31.31,29500.0,21.2102,21.2373,21.2102,21.2305,29500.0
2010-08-23 12:10:00,31.31,31.33,31.29,31.29,59900.0,21.2305,21.2441,21.217,21.217,59900.0
2010-08-23 12:20:00,31.28,31.31,31.28,31.31,20300.0,21.2102,21.2305,21.2102,21.2305,20300.0
2010-08-23 12:30:00,31.31,31.35,31.31,31.34,36000.0,21.2305,21.2576,21.2305,21.2509,36000.0
2010-08-23 12:40:00,31.34,31.34,31.31,31.34,37100.0,21.2509,21.2509,21.2305,21.2509,37100.0
2010-08-23 12:50:00,31.34,31.38,31.34,31.37,22900.0,21.2509,21.278,21.2509,21.2712,22900.0
2010-08-23 13:00:00,31.37,31.39,31.35,31.36,49900.0,21.2712,21.2848,21.2576,21.2644,49900.0
2010-08-23 13:10:00,31.36,31.44,31.36,31.43,42600.0,21.2644,21.3187,21.2644,21.3119,42600.0
2010-08-23 13:20:00,31.43,31.45,31.42,31.43,16500.0,21.3119,21.3255,21.3051,21.3119,16500.0
2010-08-23 13:30:00,31.42,31.43,31.39,31.4,34100.0,21.3051,21.3119,21.2848,21.2915,34100.0
2010-08-23 13:40:00,31.4,31.45,31.37,31.44,101700.0,21.2915,21.3255,21.2712,21.3187,101700.0
2010-08-23 13:50:00,31.44,31.46,31.37,31.41,89900.0,21.3187,21.3322,21.2712,21.2983,89900.0
2010-08-23 14:00:00,31.41,31.5,31.41,31.49,38700.0,21.2983,21.3594,21.2983,21.3526,38700.0
2010-08-23 14:10:00,31.48,31.5,31.48,31.48,53700.0,21.3458,21.3594,21.3458,21.3458,53700.0
2010-08-23 14:20:00,31.48,31.49,31.47,31.48,41600.0,21.3458,21.3526,21.339,21.3458,41600.0
2010-08-23 14:30:00,31.48,31.51,31.48,31.51,91300.0,21.3458,21.3661,21.3458,21.3661,91300.0
2010-08-23 14:40:00,31.51,31.52,31.42,31.42,62100.0,21.3661,21.3729,21.3051,21.3051,62100.0
2010-08-23 14:50:00,31.42,31.43,31.34,31.34,26700.0,21.3051,21.3119,21.2509,21.2509,26700.0
2010-08-23 15:00:00,31.35,31.35,31.3,31.3,54500.0,21.2576,21.2576,21.2237,21.2237,54500.0
2010-08-23 15:10:00,31.3,31.35,31.28,31.31,80000.0,21.2237,21.2576,21.2102,21.2305,80000.0
2010-08-23 15:20:00,31.31,31.33,31.22,31.25,101400.0,21.2305,21.2441,21.1695,21.1898,101400.0
2010-08-23 15:30:00,31.24,31.25,31.18,31.2,131900.0,21.1831,21.1898,21.1424,21.1559,131900.0
2010-08-23 15:40:00,31.2,31.22,31.12,31.13,144100.0,21.1559,21.1695,21.1017,21.1085,144100.0
2010-08-23 15:50:00,31.13,31.14,31.09,31.1,218800.0,21.1085,21.1152,21.0813,21.0881,218800.0
2010-08-24 09:30:00,30.76,30.83,30.46,30.49,65000.0,20.8576,20.905,20.6542,20.6745,65000.0
2010-08-24 09:40:00,30.49,30.58,30.43,30.43,73900.0,20.6745,20.7355,20.6338,20.6338,73900.0
2010-08-24 09:50:00,30.43,30.43,30.24,30.29,137000.0,20.6338,20.6338,20.505,20.5389,137000.0
2010-08-24 10:00:00,30.27,30.27,30.09,30.2,213000.0,20.5253,20.5253,20.4033,20.4779,213000.0
2010-08-24 10:10:00,30.21,30.32,30.2,30.26,130900.0,20.4846,20.5592,20.4779,20.5185,130900.0
2010-08-24 10:20:00,30.27,30.35,30.21,30.23,99900.0,20.5253,20.5796,20.4846,20.4982,99900.0
2010-08-24 10:30:00,30.23,30.25,30.11,30.15,81400.0,20.4982,20.5118,20.4168,20.444,81400.0
2010-08-24 10:40:00,30.15,30.24,30.14,30.18,64800.0,20.444,20.505,20.4372,20.4643,64800.0
2010-08-24 10:50:00,30.19,30.2,30.15,30.16,62100.0,20.4711,20.4779,20.444,20.4507,62100.0
2010-08-24 11:00:00,30.16,30.27,30.1,30.1,104200.0,20.4507,20.5253,20.41,20.41,104200.0
2010-08-24 11:10:00,30.11,30.13,30.08,30.1,129600.0,20.4168,20.4304,20.3965,20.41,129600.0
2010-08-24 11:20:00,30.11,30.14,30.08,30.14,96300.0,20.4168,20.4372,20.3965,20.4372,96300.0
2010-08-24 11:30:00,30.15,30.21,30.11,30.19,66700.0,20.444,20.4846,20.4168,20.4711,66700.0
2010-08-24 11:40:00,30.2,30.24,30.1,30.11,77500.0,20.4779,20.505,20.41,20.4168,77500.0
2010-08-24 11:50:00,30.12,30.13,30.04,30.04,154000.0,20.4236,20.4304,20.3694,20.3694,154000.0
2010-08-24 12:00:00,30.05,30.1,30.04,30.06,106900.0,20.3761,20.41,20.3694,20.3829,106900.0
2010-08-24 12:10:00,30.06,30.09,30.02,30.03,86800.0,20.3829,20.4033,20.3558,20.3626,86800.0
2010-08-24 12:20:00,30.03,30.03,29.96,29.96,131900.0,20.3626,20.3626,20.3151,20.3151,131900.0
2010-08-24 12:30:00,29.97,30.02,29.97,30.0,101800.0,20.3219,20.3558,20.3219,20.3422,101800.0
2010-08-24 12:40:00,29.99,30.05,29.99,30.02,57500.0,20.3355,20.3761,20.3355,20.3558,57500.0
2010-08-24 12:50:00,30.01,30.06,29.99,30.02,79400.0,20.349,20.3829,20.3355,20.3558,79400.0
2010-08-24 13:00:00,30.03,30.04,30.0,30.04,46300.0,20.3626,20.3694,20.3422,20.3694,46300.0
2010-08-24 13:10:00,30.03,30.12,30.03,30.12,72200.0,20.3626,20.4236,20.3626,20.4236,72200.0
2010-08-24 13:20:00,30.11,30.24,30.08,30.24,114100.0,20.4168,20.505,20.3965,20.505,114100.0
2010-08-24 13:30:00,30.24,30.29,30.21,30.27,171900.0,20.505,20.5389,20.4846,20.5253,171900.0
2010-08-24 13:40:00,30.27,30.28,30.19,30.21,117600.0,20.5253,20.5321,20.4711,20.4846,117600.0
2010-08-24 13:50:00,30.21,30.23,30.13,30.13,50000.0,20.4846,20.4982,20.4304,20.4304,50000.0
2010-08-24 14:00:00,30.14,30.18,30.1,30.1,65400.0,20.4372,20.4643,20.41,20.41,65400.0
2010-08-24 14:10:00,30.11,30.19,30.08,30.16,49800.0,20.4168,20.4711,20.3965,20.4507,49800.0
2010-08-24 14:20:00,30.17,30.2,30.14,30.15,80300.0,20.4575,20.4779,20.4372,20.444,80300.0
2010-08-24 14:30:00,30.15,30.21,30.12,30.21,82100.0,20.444,20.4846,20.4236,20.4846,82100.0
2010-08-24 14:40:00,30.21,30.22,30.11,30.17,70900.0,20.4846,20.4914,20.4168,20.4575,70900.0
2010-08-24 14:50:00,30.17,30.19,30.13,30.19,71300.0,20.4575,20.4711,20.4304,20.4711,71300.0
2010-08-24 15:00:00,30.19,30.27,30.18,30.24,88500.0,20.4711,20.5253,20.4643,20.505,88500.0
2010-08-24 15:10:00,30.23,30.24,30.16,30.19,64400.0,20.4982,20.505,20.4507,20.4711,64400.0
2010-08-24 15:20:00,30.18,30.29,30.16,30.23,122600.0,20.4643,20.5389,20.4507,20.4982,122600.0
2010-08-24 15:30:00,30.24,30.24,30.11,30.13,177900.0,20.505,20.505,20.4168,20.4304,177900.0
2010-08-24 15:40:00,30.13,30.13,30.04,30.1,202200.0,20.4304,20.4304,20.3694,20.41,202200.0
2010-08-24 15:50:00,30.1,30.11,30.01,30.06,334700.0,20.41,20.4168,20.349,20.3829,334700.0
2010-08-25 09:30:00,29.89,30.09,29.81,30.06,142900.0,20.2677,20.4033,20.2134,20.3829,142900.0
2010-08-25 09:40:00,30.07,30.21,30.05,30.05,223800.0,20.3897,20.4846,20.3761,20.3761,223800.0
2010-08-25 09:50:00,30.05,30.23,30.05,30.23,408000.0,20.3761,20.4982,20.3761,20.4982,408000.0
2010-08-25 10:00:00,30.2,30.47,30.1,30.45,452300.0,20.4779,20.6609,20.41,20.6474,452300.0
2010-08-25 10:10:00,30.43,30.56,30.42,30.51,258300.0,20.6338,20.722,20.627,20.6881,258300.0
2010-08-25 10:20:00,30.52,30.68,30.48,30.64,196400.0,20.6948,20.8033,20.6677,20.7762,196400.0
2010-08-25 10:30:00,30.64,30.65,30.52,30.53,103000.0,20.7762,20.783,20.6948,20.7016,103000.0
2010-08-25 10:40:00,30.53,30.62,30.5,30.62,80900.0,20.7016,20.7626,20.6813,20.7626,80900.0
2010-08-25 10:50:00,30.62,30.67,30.56,30.64,66100.0,20.7626,20.7966,20.722,20.7762,66100.0
2010-08-25 11:00:00,30.64,30.67,30.58,30.6,72000.0,20.7762,20.7966,20.7355,20.7491,72000.0
2010-08-25 11:10:00,30.6,30.68,30.54,30.66,78000.0,20.7491,20.8033,20.7084,20.7898,78000.0
2010-08-25 11:20:00,30.65,30.69,30.62,30.69,66800.0,20.783,20.8101,20.7626,20.8101,66800.0
2010-08-25 11:30:00,30.68,30.69,30.65,30.67,69700.0,20.8033,20.8101,20.783,20.7966,69700.0
2010-08-25 11:40:00,30.66,30.69,30.61,30.62,74200.0,20.7898,20.8101,20.7559,20.7626,74200.0
2010-08-25 11:50:00,30.63,30.68,30.62,30.65,51800.0,20.7694,20.8033,20.7626,20.783,51800.0
2010-08-25 12:00:00,30.66,30.71,30.64,30.66,57100.0,20.7898,20.8237,20.7762,20.7898,57100.0
2010-08-25 12:10:00,30.66,30.71,30.66,30.69,67100.0,20.7898,20.8237,20.7898,20.8101,67100.0
2010-08-25 12:20:00,30.69,30.72,30.66,30.67,59100.0,20.8101,20.8305,20.7898,20.7966,59100.0
2010-08-25 12:30:00,30.66,30.73,30.64,30.64,68300.0,20.7898,20.8372,20.7762,20.7762,68300.0
2010-08-25 12:40:00,30.63,30.66,30.61,30.65,42700.0,20.7694,20.7898,20.7559,20.783,42700.0
2010-08-25 12:50:00,30.65,30.68,30.63,30.65,48900.0,20.783,20.8033,20.7694,20.783,48900.0
2010-08-25 13:00:00,30.65,30.69,30.63,30.66,71200.0,20.783,20.8101,20.7694,20.7898,71200.0
2010-08-25 13:10:00,30.66,30.71,30.66,30.71,56400.0,20.7898,20.8237,20.7898,20.8237,56400.0
2010-08-25 13:20:00,30.71,30.73,30.67,30.72,93000.0,20.8237,20.8372,20.7966,20.8305,93000.0
2010-08-25 13:30:00,30.72,30.79,30.71,30.78,95300.0,20.8305,20.8779,20.8237,20.8711,95300.0
2010-08-25 13:40:00,30.78,30.86,30.77,30.86,75900.0,20.8711,20.9254,20.8644,20.9254,75900.0
2010-08-25 13:50:00,30.86,30.93,30.85,30.88,72700.0,20.9254,20.9729,20.9186,20.9389,72700.0
2010-08-25 14:00:00,30.87,30.96,30.86,30.96,77000.0,20.9322,20.9932,20.9254,20.9932,77000.0
2010-08-25 14:10:00,30.95,30.99,30.91,30.93,76800.0,20.9864,21.0135,20.9593,20.9729,76800.0
2010-08-25 14:20:00,30.92,30.95,30.89,30.94,95400.0,20.9661,20.9864,20.9457,20.9796,95400.0
2010-08-25 14:30:00,30.93,31.07,30.91,31.02,107800.0,20.9729,21.0678,20.9593,21.0339,107800.0
2010-08-25 14:40:00,31.02,31.07,31.0,31.02,81300.0,21.0339,21.0678,21.0203,21.0339,81300.0
2010-08-25 14:50:00,31.03,31.07,31.0,31.06,85400.0,21.0407,21.0678,21.0203,21.061,85400.0
2010-08-25 15:00:00,31.05,31.07,31.02,31.04,158100.0,21.0542,21.0678,21.0339,21.0474,158100.0
2010-08-25 15:10:00,31.05,31.08,31.02,31.03,108800.0,21.0542,21.0746,21.0339,21.0407,108800.0
2010-08-25 15:20:00,31.03,31.06,31.0,31.01,153700.0,21.0407,21.061,21.0203,21.0271,153700.0
2010-08-25 15:30:00,31.01,31.16,31.01,31.12,290800.0,21.0271,21.1288,21.0271,21.1017,290800.0
2010-08-25 15:40:00,31.12,31.22,31.09,31.17,259700.0,21.1017,21.1695,21.0813,21.1356,259700.0
2010-08-25 15:50:00,31.17,31.18,31.06,31.06,342000.0,21.1356,21.1424,21.061,21.061,342000.0
2010-08-26 09:30:00,31.1,31.18,30.97,31.01,62200.0,21.0881,21.1424,21.0,21.0271,62200.0
2010-08-26 09:40:00,31.01,31.01,30.75,30.82,167000.0,21.0271,21.0271,20.8508,20.8983,167000.0
2010-08-26 09:50:00,30.83,30.87,30.77,30.84,68200.0,20.905,20.9322,20.8644,20.9118,68200.0
2010-08-26 10:00:00,30.83,30.86,30.74,30.83,90500.0,20.905,20.9254,20.844,20.905,90500.0
2010-08-26 10:10:00,30.83,30.84,30.72,30.73,65700.0,20.905,20.9118,20.8305,20.8372,65700.0
2010-08-26 10:20:00,30.73,30.76,30.69,30.75,69000.0,20.8372,20.8576,20.8101,20.8508,69000.0
2010-08-26 10:30:00,30.75,30.85,30.75,30.79,73000.0,20.8508,20.9186,20.8508,20.8779,73000.0
2010-08-26 10:40:00,30.79,30.81,30.75,30.76,61800.0,20.8779,20.8915,20.8508,20.8576,61800.0
2010-08-26 10:50:00,30.76,30.78,30.68,30.73,45700.0,20.8576,20.8711,20.8033,20.8372,45700.0
2010-08-26 11:00:00,30.74,30.77,30.58,30.59,78100.0,20.844,20.8644,20.7355,20.7423,78100.0
2010-08-26 11:10:00,30.58,30.68,30.55,30.67,55300.0,20.7355,20.8033,20.7152,20.7966,55300.0
2010-08-26 11:20:00,30.66,30.67,30.57,30.62,45100.0,20.7898,20.7966,20.7287,20.7626,45100.0
2010-08-26 11:30:00,30.62,30.66,30.59,30.64,37400.0,20.7626,20.7898,20.7423,20.7762,37400.0
2010-08-26 11:40:00,30.63,30.65,30.59,30.65,47100.0,20.7694,20.783,20.7423,20.783,47100.0
2010-08-26 11:50:00,30.65,30.68,30.57,30.68,57000.0,20.783,20.8033,20.7287,20.8033,57000.0
2010-08-26 12:00:00,30.68,30.74,30.66,30.74,56000.0,20.8033,20.844,20.7898,20.844,56000.0
2010-08-26 12:10:00,30.73,30.75,30.69,30.71,47500.0,20.8372,20.8508,20.8101,20.8237,47500.0
2010-08-26 12:20:00,30.7,30.78,30.7,30.73,36600.0,20.8169,20.8711,20.8169,20.8372,36600.0
2010-08-26 12:30:00,30.73,30.77,30.72,30.76,35400.0,20.8372,20.8644,20.8305,20.8576,35400.0
2010-08-26 12:40:00,30.75,30.75,30.69,30.7,42800.0,20.8508,20.8508,20.8101,20.8169,42800.0
2010-08-26 12:50:00,30.7,30.7,30.6,30.67,50400.0,20.8169,20.8169,20.7491,20.7966,50400.0
2010-08-26 13:00:00,30.68,30.7,30.65,30.67,27700.0,20.8033,20.8169,20.783,20.7966,27700.0
2010-08-26 13:10:00,30.66,30.69,30.63,30.66,28200.0,20.7898,20.8101,20.7694,20.7898,28200.0
2010-08-26 13:20:00,30.67,30.74,30.67,30.74,51200.0,20.7966,20.844,20.7966,20.844,51200.0
2010-08-26 13:30:00,30.73,30.74,30.67,30.71,52700.0,20.8372,20.844,20.7966,20.8237,52700.0
2010-08-26 13:40:00,30.71,30.72,30.68,30.68,31400.0,20.8237,20.8305,20.8033,20.8033,31400.0
2010-08-26 13:50:00,30.69,30.7,30.64,30.67,39800.0,20.8101,20.8169,20.7762,20.7966,39800.0
2010-08-26 14:00:00,30.67,30.7,30.63,30.65,42900.0,20.7966,20.8169,20.7694,20.783,42900.0
2010-08-26 14:10:00,30.64,30.64,30.57,30.61,57700.0,20.7762,20.7762,20.7287,20.7559,57700.0
2010-08-26 14:20:00,30.61,30.63,30.58,30.61,36100.0,20.7559,20.7694,20.7355,20.7559,36100.0
2010-08-26 14:30:00,30.61,30.63,30.56,30.61,60400.0,20.7559,20.7694,20.722,20.7559,60400.0
2010-08-26 14:40:00,30.62,30.64,30.55,30.57,54600.0,20.7626,20.7762,20.7152,20.7287,54600.0
2010-08-26 14:50:00,30.57,30.57,30.47,30.51,53500.0,20.7287,20.7287,20.6609,20.6881,53500.0
2010-08-26 15:00:00,30.52,30.56,30.5,30.55,64200.0,20.6948,20.722,20.6813,20.7152,64200.0
2010-08-26 15:10:00,30.56,30.66,30.53,30.65,80700.0,20.722,20.7898,20.7016,20.783,80700.0
2010-08-26 15:20:00,30.66,30.69,30.62,30.64,84400.0,20.7898,20.8101,20.7626,20.7762,84400.0
2010-08-26 15:30:00,30.63,30.69,30.62,30.68,125900.0,20.7694,20.8101,20.7626,20.8033,125900.0
2010-08-26 15:40:00,30.68,30.74,30.67,30.71,157600.0,20.8033,20.844,20.7966,20.8237,157600.0
2010-08-26 15:50:00,30.7,30.71,30.61,30.63,252300.0,20.8169,20.8237,20.7559,20.7694,252300.0
2010-08-27 09:30:00,30.77,30.78,30.47,30.48,68800.0,20.8644,20.8711,20.6609,20.6677,68800.0
2010-08-27 09:40:00,30.48,30.49,30.34,30.34,50200.0,20.6677,20.6745,20.5728,20.5728,50200.0
2010-08-27 09:50:00,30.34,30.46,30.32,30.35,74300.0,20.5728,20.6542,20.5592,20.5796,74300.0
2010-08-27 10:00:00,30.35,30.43,30.17,30.3,124300.0,20.5796,20.6338,20.4575,20.5457,124300.0
2010-08-27 10:10:00,30.3,30.55,30.29,30.47,94500.0,20.5457,20.7152,20.5389,20.6609,94500.0
2010-08-27 10:20:00,30.48,30.55,30.43,30.48,121200.0,20.6677,20.7152,20.6338,20.6677,121200.0
2010-08-27 10:30:00,30.47,30.62,30.44,30.57,64200.0,20.6609,20.7626,20.6406,20.7287,64200.0
2010-08-27 10:40:00,30.58,30.62,30.54,30.54,127200.0,20.7355,20.7626,20.7084,20.7084,127200.0
2010-08-27 10:50:00,30.54,30.57,30.47,30.55,35300.0,20.7084,20.7287,20.6609,20.7152,35300.0
2010-08-27 11:00:00,30.55,30.73,30.55,30.71,53100.0,20.7152,20.8372,20.7152,20.8237,53100.0
2010-08-27 11:10:00,30.7,30.84,30.68,30.76,48500.0,20.8169,20.9118,20.8033,20.8576,48500.0
2010-08-27 11:20:00,30.76,30.76,30.68,30.74,34200.0,20.8576,20.8576,20.8033,20.844,34200.0
2010-08-27 11:30:00,30.75,30.78,30.66,30.66,29700.0,20.8508,20.8711,20.7898,20.7898,29700.0
2010-08-27 11:40:00,30.66,30.77,30.64,30.77,26300.0,20.7898,20.8644,20.7762,20.8644,26300.0
2010-08-27 11:50:00,30.77,30.8,30.69,30.72,78800.0,20.8644,20.8847,20.8101,20.8305,78800.0
2010-08-27 12:00:00,30.7,30.73,30.67,30.7,17400.0,20.8169,20.8372,20.7966,20.8169,17400.0
2010-08-27 12:10:00,30.7,30.76,30.68,30.75,17300.0,20.8169,20.8576,20.8033,20.8508,17300.0
2010-08-27 12:20:00,30.76,30.78,30.72,30.73,23100.0,20.8576,20.8711,20.8305,20.8372,23100.0
2010-08-27 12:30:00,30.74,30.76,30.71,30.72,26000.0,20.844,20.8576,20.8237,20.8305,26000.0
2010-08-27 12:40:00,30.73,30.73,30.67,30.71,29000.0,20.8372,20.8372,20.7966,20.8237,29000.0
2010-08-27 12:50:00,30.71,30.72,30.66,30.67,20400.0,20.8237,20.8305,20.7898,20.7966,20400.0
2010-08-27 13:00:00,30.67,30.73,30.66,30.7,19700.0,20.7966,20.8372,20.7898,20.8169,19700.0
2010-08-27 13:10:00,30.7,30.71,30.65,30.67,17200.0,20.8169,20.8237,20.783,20.7966,17200.0
2010-08-27 13:20:00,30.67,30.75,30.67,30.75,32000.0,20.7966,20.8508,20.7966,20.8508,32000.0
2010-08-27 13:30:00,30.75,30.8,30.73,30.74,39400.0,20.8508,20.8847,20.8372,20.844,39400.0
2010-08-27 13:40:00,30.75,30.76,30.68,30.68,23700.0,20.8508,20.8576,20.8033,20.8033,23700.0
2010-08-27 13:50:00,30.69,30.78,30.68,30.77,34200.0,20.8101,20.8711,20.8033,20.8644,34200.0
2010-08-27 14:00:00,30.77,30.8,30.69,30.73,56500.0,20.8644,20.8847,20.8101,20.8372,56500.0
2010-08-27 14:10:00,30.73,30.76,30.7,30.73,35900.0,20.8372,20.8576,20.8169,20.8372,35900.0
2010-08-27 14:20:00,30.73,30.75,30.7,30.75,31500.0,20.8372,20.8508,20.8169,20.8508,31500.0
2010-08-27 14:30:00,30.75,30.79,30.74,30.78,36000.0,20.8508,20.8779,20.844,20.8711,36000.0
2010-08-27 14:40:00,30.79,30.83,30.76,30.77,26300.0,20.8779,20.905,20.8576,20.8644,26300.0
2010-08-27 14:50:00,30.77,30.81,30.76,30.81,52900.0,20.8644,20.8915,20.8576,20.8915,52900.0
2010-08-27 15:00:00,30.81,30.81,30.76,30.79,33500.0,20.8915,20.8915,20.8576,20.8779,33500.0
2010-08-27 15:10:00,30.78,30.8,30.72,30.74,55600.0,20.8711,20.8847,20.8305,20.844,55600.0
2010-08-27 15:20:00,30.74,30.82,30.74,30.8,80800.0,20.844,20.8983,20.844,20.8847,80800.0
2010-08-27 15:30:00,30.79,30.82,30.75,30.78,72100.0,20.8779,20.8983,20.8508,20.8711,72100.0
2010-08-27 15:40:00,30.78,30.84,30.77,30.79,120700.0,20.8711,20.9118,20.8644,20.8779,120700.0
2010-08-27 15:50:00,30.79,30.83,30.79,30.81,143600.0,20.8779,20.905,20.8779,20.8915,143600.0
2010-08-30 09:30:00,30.73,30.84,30.69,30.83,35300.0,20.8372,20.9118,20.8101,20.905,35300.0
2010-08-30 09:40:00,30.83,30.85,30.78,30.82,35700.0,20.905,20.9186,20.8711,20.8983,35700.0
2010-08-30 09:50:00,30.82,30.86,30.76,30.8,35600.0,20.8983,20.9254,20.8576,20.8847,35600.0
2010-08-30 10:00:00,30.81,30.81,30.74,30.74,25600.0,20.8915,20.8915,20.844,20.844,25600.0
2010-08-30 10:10:00,30.75,30.78,30.67,30.69,27600.0,20.8508,20.8711,20.7966,20.8101,27600.0
2010-08-30 10:20:00,30.69,30.69,30.6,30.65,37100.0,20.8101,20.8101,20.7491,20.783,37100.0
2010-08-30 10:30:00,30.65,30.65,30.57,30.62,28200.0,20.783,20.783,20.7287,20.7626,28200.0
2010-08-30 10:40:00,30.61,30.68,30.6,30.64,24000.0,20.7559,20.8033,20.7491,20.7762,24000.0
2010-08-30 10:50:00,30.65,30.67,30.59,30.61,97900.0,20.783,20.7966,20.7423,20.7559,97900.0
2010-08-30 11:00:00,30.62,30.66,30.6,30.64,31200.0,20.7626,20.7898,20.7491,20.7762,31200.0
2010-08-30 11:10:00,30.64,30.66,30.59,30.63,29800.0,20.7762,20.7898,20.7423,20.7694,29800.0
2010-08-30 11:20:00,30.63,30.64,30.56,30.58,38700.0,20.7694,20.7762,20.722,20.7355,38700.0
2010-08-30 11:30:00,30.59,30.63,30.56,30.56,13900.0,20.7423,20.7694,20.722,20.722,13900.0
2010-08-30 11:40:00,30.56,30.57,30.49,30.5,25200.0,20.722,20.7287,20.6745,20.6813,25200.0
2010-08-30 11:50:00,30.5,30.5,30.48,30.5,27400.0,20.6813,20.6813,20.6677,20.6813,27400.0
2010-08-30 12:00:00,30.49,30.53,30.49,30.52,23600.0,20.6745,20.7016,20.6745,20.6948,23600.0
2010-08-30 12:10:00,30.52,30.54,30.49,30.51,13200.0,20.6948,20.7084,20.6745,20.6881,13200.0
2010-08-30 12:20:00,30.51,30.52,30.5,30.51,10900.0,20.6881,20.6948,20.6813,20.6881,10900.0
2010-08-30 12:30:00,30.51,30.55,30.5,30.53,17100.0,20.6881,20.7152,20.6813,20.7016,17100.0
2010-08-30 12:40:00,30.54,30.57,30.54,30.54,27800.0,20.7084,20.7287,20.7084,20.7084,27800.0
2010-08-30 12:50:00,30.54,30.56,30.49,30.51,38500.0,20.7084,20.722,20.6745,20.6881,38500.0
2010-08-30 13:00:00,30.5,30.53,30.48,30.52,30500.0,20.6813,20.7016,20.6677,20.6948,30500.0
2010-08-30 13:10:00,30.52,30.57,30.52,30.55,19900.0,20.6948,20.7287,20.6948,20.7152,19900.0
2010-08-30 13:20:00,30.55,30.55,30.43,30.44,36300.0,20.7152,20.7152,20.6338,20.6406,36300.0
2010-08-30 13:30:00,30.45,30.48,30.44,30.46,58500.0,20.6474,20.6677,20.6406,20.6542,58500.0
2010-08-30 13:40:00,30.46,30.48,30.45,30.46,51800.0,20.6542,20.6677,20.6474,20.6542,51800.0
2010-08-30 13:50:00,30.46,30.47,30.43,30.44,29500.0,20.6542,20.6609,20.6338,20.6406,29500.0
2010-08-30 14:00:00,30.44,30.47,30.37,30.38,65600.0,20.6406,20.6609,20.5931,20.5999,65600.0
2010-08-30 14:10:00,30.38,30.4,30.37,30.4,29900.0,20.5999,20.6135,20.5931,20.6135,29900.0
2010-08-30 14:20:00,30.4,30.49,30.4,30.48,36000.0,20.6135,20.6745,20.6135,20.6677,36000.0
2010-08-30 14:30:00,30.47,30.5,30.43,30.45,66600.0,20.6609,20.6813,20.6338,20.6474,66600.0
2010-08-30 14:40:00,30.45,30.5,30.44,30.44,41500.0,20.6474,20.6813,20.6406,20.6406,41500.0
2010-08-30 14:50:00,30.44,30.5,30.42,30.45,31800.0,20.6406,20.6813,20.627,20.6474,31800.0
2010-08-30 15:00:00,30.45,30.5,30.45,30.45,48500.0,20.6474,20.6813,20.6474,20.6474,48500.0
2010-08-30 15:10:00,30.45,30.46,30.37,30.38,64500.0,20.6474,20.6542,20.5931,20.5999,64500.0
2010-08-30 15:20:00,30.39,30.39,30.31,30.32,111900.0,20.6067,20.6067,20.5524,20.5592,111900.0
2010-08-30 15:30:00,30.33,30.33,30.27,30.31,132200.0,20.566,20.566,20.5253,20.5524,132200.0
2010-08-30 15:40:00,30.32,30.34,30.25,30.26,143900.0,20.5592,20.5728,20.5118,20.5185,143900.0
2010-08-30 15:50:00,30.26,30.26,30.19,30.19,222300.0,20.5185,20.5185,20.4711,20.4711,222300.0
2010-08-31 09:30:00,29.95,30.19,29.75,29.78,146300.0,20.3083,20.4711,20.1727,20.1931,146300.0
2010-08-31 09:40:00,29.77,29.91,29.69,29.89,89000.0,20.1863,20.2812,20.132,20.2677,89000.0
2010-08-31 09:50:00,29.88,29.91,29.7,29.75,78700.0,20.2609,20.2812,20.1388,20.1727,78700.0
2010-08-31 10:00:00,29.75,29.93,29.75,29.91,91500.0,20.1727,20.2948,20.1727,20.2812,91500.0
2010-08-31 10:10:00,29.92,30.06,29.92,29.98,130500.0,20.288,20.3829,20.288,20.3287,130500.0
2010-08-31 10:20:00,29.98,30.06,29.97,30.05,61100.0,20.3287,20.3829,20.3219,20.3761,61100.0
2010-08-31 10:30:00,30.05,30.08,29.89,29.94,103900.0,20.3761,20.3965,20.2677,20.3016,103900.0
2010-08-31 10:40:00,29.94,29.96,29.85,29.91,49100.0,20.3016,20.3151,20.2405,20.2812,49100.0
2010-08-31 10:50:00,29.9,30.0,29.9,29.99,107100.0,20.2744,20.3422,20.2744,20.3355,107100.0
2010-08-31 11:00:00,29.99,30.03,29.93,29.93,98400.0,20.3355,20.3626,20.2948,20.2948,98400.0
2010-08-31 11:10:00,29.94,29.98,29.9,29.95,43800.0,20.3016,20.3287,20.2744,20.3083,43800.0
2010-08-31 11:20:00,29.95,30.09,29.95,30.06,55800.0,20.3083,20.4033,20.3083,20.3829,55800.0
2010-08-31 11:30:00,30.05,30.13,30.02,30.08,76200.0,20.3761,20.4304,20.3558,20.3965,76200.0
2010-08-31 11:40:00,30.08,30.1,30.04,30.07,32600.0,20.3965,20.41,20.3694,20.3897,32600.0
2010-08-31 11:50:00,30.06,30.11,30.0,30.0,85600.0,20.3829,20.4168,20.3422,20.3422,85600.0
2010-08-31 12:00:00,30.01,30.05,29.98,29.98,43500.0,20.349,20.3761,20.3287,20.3287,43500.0
2010-08-31 12:10:00,29.98,30.0,29.96,30.0,34300.0,20.3287,20.3422,20.3151,20.3422,34300.0
2010-08-31 12:20:00,30.01,30.03,29.99,30.02,33400.0,20.349,20.3626,20.3355,20.3558,33400.0
2010-08-31 12:30:00,30.01,30.08,30.0,30.02,43500.0,20.349,20.3965,20.3422,20.3558,43500.0
2010-08-31 12:40:00,30.02,30.07,30.0,30.06,89500.0,20.3558,20.3897,20.3422,20.3829,89500.0
2010-08-31 12:50:00,30.06,30.08,29.98,29.99,76300.0,20.3829,20.3965,20.3287,20.3355,76300.0
2010-08-31 13:00:00,29.97,30.05,29.95,30.04,43500.0,20.3219,20.3761,20.3083,20.3694,43500.0
2010-08-31 13:10:00,30.04,30.11,30.04,30.07,44500.0,20.3694,20.4168,20.3694,20.3897,44500.0
2010-08-31 13:20:00,30.06,30.09,30.03,30.07,42100.0,20.3829,20.4033,20.3626,20.3897,42100.0
2010-08-31 13:30:00,30.07,30.1,30.04,30.08,69400.0,20.3897,20.41,20.3694,20.3965,69400.0
2010-08-31 13:40:00,30.08,30.09,30.03,30.03,16400.0,20.3965,20.4033,20.3626,20.3626,16400.0
2010-08-31 13:50:00,30.04,30.07,30.03,30.05,37200.0,20.3694,20.3897,20.3626,20.3761,37200.0
2010-08-31 14:00:00,30.04,30.08,29.98,30.04,85600.0,20.3694,20.3965,20.3287,20.3694,85600.0
2010-08-31 14:10:00,30.04,30.07,29.99,30.0,112300.0,20.3694,20.3897,20.3355,20.3422,112300.0
2010-08-31 14:20:00,30.0,30.05,29.99,30.02,75300.0,20.3422,20.3761,20.3355,20.3558,75300.0
2010-08-31 14:30:00,30.02,30.03,29.96,30.0,97200.0,20.3558,20.3626,20.3151,20.3422,97200.0
2010-08-31 14:40:00,29.99,30.01,29.87,29.87,107700.0,20.3355,20.349,20.2541,20.2541,107700.0
2010-08-31 14:50:00,29.87,29.92,29.86,29.87,65100.0,20.2541,20.288,20.2473,20.2541,65100.0
2010-08-31 15:00:00,29.86,29.92,29.85,29.88,49900.0,20.2473,20.288,20.2405,20.2609,49900.0
2010-08-31 15:10:00,29.88,29.89,29.81,29.85,106200.0,20.2609,20.2677,20.2134,20.2405,106200.0
2010-08-31 15:20:00,29.85,29.88,29.83,29.86,65900.0,20.2405,20.2609,20.227,20.2473,65900.0
2010-08-31 15:30:00,29.85,29.92,29.82,29.84,103700.0,20.2405,20.288,20.2202,20.2337,103700.0
2010-08-31 15:40:00,29.84,30.05,29.83,29.98,188000.0,20.2337,20.3761,20.227,20.3287,188000.0
2010-08-31 15:50:00,29.98,30.0,29.89,29.96,317400.0,20.3287,20.3422,20.2677,20.3151,317400.0
2010-09-01 09:30:00,30.3,30.57,30.3,30.48,79600.0,20.5457,20.7287,20.5457,20.6677,79600.0
2010-09-01 09:40:00,30.48,30.61,30.48,30.53,71500.0,20.6677,20.7559,20.6677,20.7016,71500.0
2010-09-01 09:50:00,30.54,30.62,30.54,30.62,63900.0,20.7084,20.7626,20.7084,20.7626,63900.0
2010-09-01 10:00:00,30.61,30.87,30.59,30.85,260800.0,20.7559,20.9322,20.7423,20.9186,260800.0
2010-09-01 10:10:00,30.86,31.05,30.85,30.95,124500.0,20.9254,21.0542,20.9186,20.9864,124500.0
2010-09-01 10:20:00,30.95,30.96,30.8,30.84,109200.0,20.9864,20.9932,20.8847,20.9118,109200.0
2010-09-01 10:30:00,30.84,30.93,30.83,30.88,85500.0,20.9118,20.9729,20.905,20.9389,85500.0
2010-09-01 10:40:00,30.89,30.92,30.84,30.9,59700.0,20.9457,20.9661,20.9118,20.9525,59700.0
2010-09-01 10:50:00,30.9,31.0,30.9,30.93,42700.0,20.9525,21.0203,20.9525,20.9729,42700.0
2010-09-01 11:00:00,30.94,30.95,30.82,30.82,35400.0,20.9796,20.9864,20.8983,20.8983,35400.0
2010-09-01 11:10:00,30.83,30.85,30.81,30.82,40200.0,20.905,20.9186,20.8915,20.8983,40200.0
2010-09-01 11:20:00,30.82,30.83,30.75,30.75,41500.0,20.8983,20.905,20.8508,20.8508,41500.0
2010-09-01 11:30:00,30.76,30.8,30.75,30.76,42900.0,20.8576,20.8847,20.8508,20.8576,42900.0
2010-09-01 11:40:00,30.77,30.77,30.71,30.71,53500.0,20.8644,20.8644,20.8237,20.8237,53500.0
2010-09-01 11:50:00,30.71,30.76,30.69,30.69,41900.0,20.8237,20.8576,20.8101,20.8101,41900.0
2010-09-01 12:00:00,30.69,30.7,30.66,30.68,30500.0,20.8101,20.8169,20.7898,20.8033,30500.0
2010-09-01 12:10:00,30.68,30.68,30.65,30.65,24300.0,20.8033,20.8033,20.783,20.783,24300.0
2010-09-01 12:20:00,30.65,30.66,30.59,30.61,39600.0,20.783,20.7898,20.7423,20.7559,39600.0
2010-09-01 12:30:00,30.61,30.65,30.6,30.64,25600.0,20.7559,20.783,20.7491,20.7762,25600.0
2010-09-01 12:40:00,30.63,30.64,30.58,30.58,17600.0,20.7694,20.7762,20.7355,20.7355,17600.0
2010-09-01 12:50:00,30.58,30.59,30.56,30.59,42600.0,20.7355,20.7423,20.722,20.7423,42600.0
2010-09-01 13:00:00,30.6,30.65,30.59,30.64,32500.0,20.7491,20.783,20.7423,20.7762,32500.0
2010-09-01 13:10:00,30.64,30.65,30.58,30.58,25900.0,20.7762,20.783,20.7355,20.7355,25900.0
2010-09-01 13:20:00,30.58,30.6,30.56,30.57,27200.0,20.7355,20.7491,20.722,20.7287,27200.0
2010-09-01 13:30:00,30.57,30.62,30.56,30.6,33400.0,20.7287,20.7626,20.722,20.7491,33400.0
2010-09-01 13:40:00,30.61,30.62,30.57,30.58,55600.0,20.7559,20.7626,20.7287,20.7355,55600.0
2010-09-01 13:50:00,30.58,30.6,30.54,30.54,50900.0,20.7355,20.7491,20.7084,20.7084,50900.0
2010-09-01 14:00:00,30.55,30.55,30.47,30.5,127700.0,20.7152,20.7152,20.6609,20.6813,127700.0
2010-09-01 14:10:00,30.5,30.5,30.43,30.43,37900.0,20.6813,20.6813,20.6338,20.6338,37900.0
2010-09-01 14:20:00,30.43,30.45,30.4,30.42,74300.0,20.6338,20.6474,20.6135,20.627,74300.0
2010-09-01 14:30:00,30.42,30.46,30.41,30.42,46500.0,20.627,20.6542,20.6203,20.627,46500.0
2010-09-01 14:40:00,30.42,30.46,30.42,30.43,72400.0,20.627,20.6542,20.627,20.6338,72400.0
2010-09-01 14:50:00,30.44,30.44,30.41,30.44,71900.0,20.6406,20.6406,20.6203,20.6406,71900.0
2010-09-01 15:00:00,30.44,30.45,30.41,30.43,75500.0,20.6406,20.6474,20.6203,20.6338,75500.0
2010-09-01 15:10:00,30.43,30.44,30.37,30.39,65500.0,20.6338,20.6406,20.5931,20.6067,65500.0
2010-09-01 15:20:00,30.39,30.41,30.32,30.36,113100.0,20.6067,20.6203,20.5592,20.5863,113100.0
2010-09-01 15:30:00,30.36,30.48,30.35,30.46,123400.0,20.5863,20.6677,20.5796,20.6542,123400.0
2010-09-01 15:40:00,30.47,30.58,30.46,30.5,180100.0,20.6609,20.7355,20.6542,20.6813,180100.0
2010-09-01 15:50:00,30.5,30.57,30.5,30.56,234000.0,20.6813,20.7287,20.6813,20.722,234000.0
2010-09-02 09:30:00,30.64,30.83,30.5,30.63,45000.0,20.7762,20.905,20.6813,20.7694,45000.0
2010-09-02 09:40:00,30.63,30.87,30.57,30.86,41000.0,20.7694,20.9322,20.7287,20.9254,41000.0
2010-09-02 09:50:00,30.86,30.94,30.82,30.94,43600.0,20.9254,20.9796,20.8983,20.9796,43600.0
2010-09-02 10:00:00,30.93,31.0,30.87,30.88,50000.0,20.9729,21.0203,20.9322,20.9389,50000.0
2010-09-02 10:10:00,30.87,30.91,30.86,30.88,63100.0,20.9322,20.9593,20.9254,20.9389,63100.0
2010-09-02 10:20:00,30.87,30.92,30.85,30.9,31000.0,20.9322,20.9661,20.9186,20.9525,31000.0
2010-09-02 10:30:00,30.89,30.9,30.84,30.86,42800.0,20.9457,20.9525,20.9118,20.9254,42800.0
2010-09-02 10:40:00,30.87,30.89,30.8,30.81,28400.0,20.9322,20.9457,20.8847,20.8915,28400.0
2010-09-02 10:50:00,30.82,30.88,30.8,30.87,49500.0,20.8983,20.9389,20.8847,20.9322,49500.0
2010-09-02 11:00:00,30.87,30.91,30.82,30.82,53000.0,20.9322,20.9593,20.8983,20.8983,53000.0
2010-09-02 11:10:00,30.82,30.84,30.81,30.82,46500.0,20.8983,20.9118,20.8915,20.8983,46500.0
2010-09-02 11:20:00,30.83,30.83,30.76,30.77,45400.0,20.905,20.905,20.8576,20.8644,45400.0
2010-09-02 11:30:00,30.77,30.78,30.72,30.77,40300.0,20.8644,20.8711,20.8305,20.8644,40300.0
2010-09-02 11:40:00,30.76,30.81,30.76,30.81,22300.0,20.8576,20.8915,20.8576,20.8915,22300.0
2010-09-02 11:50:00,30.81,30.81,30.76,30.77,18100.0,20.8915,20.8915,20.8576,20.8644,18100.0
2010-09-02 12:00:00,30.77,30.79,30.74,30.75,20600.0,20.8644,20.8779,20.844,20.8508,20600.0
2010-09-02 12:10:00,30.75,30.76,30.74,30.74,14000.0,20.8508,20.8576,20.844,20.844,14000.0
2010-09-02 12:20:00,30.74,30.75,30.72,30.73,14400.0,20.844,20.8508,20.8305,20.8372,14400.0
2010-09-02 12:30:00,30.73,30.79,30.72,30.79,15400.0,20.8372,20.8779,20.8305,20.8779,15400.0
2010-09-02 12:40:00,30.78,30.82,30.75,30.76,16600.0,20.8711,20.8983,20.8508,20.8576,16600.0
2010-09-02 12:50:00,30.76,30.77,30.7,30.73,21400.0,20.8576,20.8644,20.8169,20.8372,21400.0
2010-09-02 13:00:00,30.73,30.74,30.72,30.74,7300.0,20.8372,20.844,20.8305,20.844,7300.0
2010-09-02 13:10:00,30.74,30.78,30.73,30.78,32700.0,20.844,20.8711,20.8372,20.8711,32700.0
2010-09-02 13:20:00,30.78,30.8,30.73,30.74,31400.0,20.8711,20.8847,20.8372,20.844,31400.0
2010-09-02 13:30:00,30.74,30.81,30.73,30.8,15500.0,20.844,20.8915,20.8372,20.8847,15500.0
2010-09-02 13:40:00,30.79,30.8,30.74,30.74,15200.0,20.8779,20.8847,20.844,20.844,15200.0
2010-09-02 13:50:00,30.75,30.8,30.74,30.79,15600.0,20.8508,20.8847,20.844,20.8779,15600.0
2010-09-02 14:00:00,30.8,30.82,30.77,30.82,41600.0,20.8847,20.8983,20.8644,20.8983,41600.0
2010-09-02 14:10:00,30.82,30.87,30.81,30.86,40500.0,20.8983,20.9322,20.8915,20.9254,40500.0
2010-09-02 14:20:00,30.85,30.87,30.76,30.76,39300.0,20.9186,20.9322,20.8576,20.8576,39300.0
2010-09-02 14:30:00,30.76,30.82,30.76,30.82,39500.0,20.8576,20.8983,20.8576,20.8983,39500.0
2010-09-02 14:40:00,30.82,30.82,30.77,30.77,30800.0,20.8983,20.8983,20.8644,20.8644,30800.0
2010-09-02 14:50:00,30.77,30.78,30.76,30.76,32700.0,20.8644,20.8711,20.8576,20.8576,32700.0
2010-09-02 15:00:00,30.76,30.79,30.76,30.79,37400.0,20.8576,20.8779,20.8576,20.8779,37400.0
2010-09-02 15:10:00,30.79,30.81,30.74,30.74,47400.0,20.8779,20.8915,20.844,20.844,47400.0
2010-09-02 15:20:00,30.74,30.78,30.73,30.78,65700.0,20.844,20.8711,20.8372,20.8711,65700.0
2010-09-02 15:30:00,30.78,30.85,30.77,30.85,60100.0,20.8711,20.9186,20.8644,20.9186,60100.0
2010-09-02 15:40:00,30.85,30.94,30.84,30.93,163300.0,20.9186,20.9796,20.9118,20.9729,163300.0
2010-09-02 15:50:00,30.93,30.94,30.9,30.94,149300.0,20.9729,20.9796,20.9525,20.9796,149300.0
2010-09-03 09:30:00,31.06,31.2,30.84,31.04,134900.0,21.061,21.1559,20.9118,21.0474,134900.0
2010-09-03 09:40:00,31.06,31.31,31.06,31.3,115400.0,21.061,21.2305,21.061,21.2237,115400.0
2010-09-03 09:50:00,31.31,31.39,31.29,31.32,79600.0,21.2305,21.2848,21.217,21.2373,79600.0
2010-09-03 10:00:00,31.32,31.32,31.17,31.19,88900.0,21.2373,21.2373,21.1356,21.1492,88900.0
2010-09-03 10:10:00,31.21,31.27,31.17,31.23,43000.0,21.1627,21.2034,21.1356,21.1763,43000.0
2010-09-03 10:20:00,31.23,31.26,31.19,31.2,34800.0,21.1763,21.1966,21.1492,21.1559,34800.0
2010-09-03 10:30:00,31.19,31.22,31.14,31.22,48500.0,21.1492,21.1695,21.1152,21.1695,48500.0
2010-09-03 10:40:00,31.22,31.25,31.19,31.2,28000.0,21.1695,21.1898,21.1492,21.1559,28000.0
2010-09-03 10:50:00,31.2,31.2,31.1,31.14,28600.0,21.1559,21.1559,21.0881,21.1152,28600.0
2010-09-03 11:00:00,31.14,31.16,31.12,31.14,37400.0,21.1152,21.1288,21.1017,21.1152,37400.0
2010-09-03 11:10:00,31.14,31.16,31.06,31.12,33700.0,21.1152,21.1288,21.061,21.1017,33700.0
2010-09-03 11:20:00,31.12,31.12,31.04,31.04,37300.0,21.1017,21.1017,21.0474,21.0474,37300.0
2010-09-03 11:30:00,31.04,31.05,30.98,30.98,27000.0,21.0474,21.0542,21.0068,21.0068,27000.0
2010-09-03 11:40:00,30.98,31.04,30.98,31.0,32600.0,21.0068,21.0474,21.0068,21.0203,32600.0
2010-09-03 11:50:00,31.0,31.06,30.97,31.01,25000.0,21.0203,21.061,21.0,21.0271,25000.0
2010-09-03 12:00:00,31.01,31.05,31.0,31.02,13300.0,21.0271,21.0542,21.0203,21.0339,13300.0
2010-09-03 12:10:00,31.01,31.02,30.99,31.0,8300.0,21.0271,21.0339,21.0135,21.0203,8300.0
2010-09-03 12:20:00,31.0,31.01,30.97,30.97,9300.0,21.0203,21.0271,21.0,21.0,9300.0
2010-09-03 12:30:00,30.98,31.09,30.97,31.07,18200.0,21.0068,21.0813,21.0,21.0678,18200.0
2010-09-03 12:40:00,31.07,31.09,31.05,31.06,13300.0,21.0678,21.0813,21.0542,21.061,13300.0
2010-09-03 12:50:00,31.05,31.11,31.05,31.08,17800.0,21.0542,21.0949,21.0542,21.0746,17800.0
2010-09-03 13:00:00,31.08,31.1,31.05,31.07,13500.0,21.0746,21.0881,21.0542,21.0678,13500.0
2010-09-03 13:10:00,31.06,31.09,31.06,31.06,11300.0,21.061,21.0813,21.061,21.061,11300.0
2010-09-03 13:20:00,31.07,31.11,31.05,31.08,86200.0,21.0678,21.0949,21.0542,21.0746,86200.0
2010-09-03 13:30:00,31.08,31.14,31.08,31.14,15200.0,21.0746,21.1152,21.0746,21.1152,15200.0
2010-09-03 13:40:00,31.15,31.16,31.11,31.12,19300.0,21.122,21.1288,21.0949,21.1017,19300.0
2010-09-03 13:50:00,31.11,31.13,31.1,31.11,18500.0,21.0949,21.1085,21.0881,21.0949,18500.0
2010-09-03 14:00:00,31.12,31.12,31.11,31.11,4600.0,21.1017,21.1017,21.0949,21.0949,4600.0
2010-09-03 14:10:00,31.11,31.13,31.1,31.12,21600.0,21.0949,21.1085,21.0881,21.1017,21600.0
2010-09-03 14:20:00,31.11,31.17,31.11,31.13,16500.0,21.0949,21.1356,21.0949,21.1085,16500.0
2010-09-03 14:30:00,31.14,31.16,31.12,31.12,20100.0,21.1152,21.1288,21.1017,21.1017,20100.0
2010-09-03 14:40:00,31.12,31.14,31.09,31.09,16300.0,21.1017,21.1152,21.0813,21.0813,16300.0
2010-09-03 14:50:00,31.1,31.13,31.06,31.06,28300.0,21.0881,21.1085,21.061,21.061,28300.0
2010-09-03 15:00:00,31.06,31.11,31.04,31.1,142100.0,21.061,21.0949,21.0474,21.0881,142100.0
2010-09-03 15:10:00,31.1,31.13,31.1,31.13,17700.0,21.0881,21.1085,21.0881,21.1085,17700.0
2010-09-03 15:20:00,31.12,31.16,31.12,31.14,39100.0,21.1017,21.1288,21.1017,21.1152,39100.0
2010-09-03 15:30:00,31.14,31.15,31.09,31.14,60900.0,21.1152,21.122,21.0813,21.1152,60900.0
2010-09-03 15:40:00,31.14,31.25,31.14,31.22,113000.0,21.1152,21.1898,21.1152,21.1695,113000.0
2010-09-03 15:50:00,31.22,31.28,31.2,31.28,198800.0,21.1695,21.2102,21.1559,21.2102,198800.0
2010-09-07 09:30:00,31.12,31.21,30.95,30.95,28800.0,21.1017,21.1627,20.9864,20.9864,28800.0
2010-09-07 09:40:00,30.96,31.07,30.96,30.99,13100.0,20.9932,21.0678,20.9932,21.0135,13100.0
2010-09-07 09:50:00,30.99,30.99,30.85,30.85,15700.0,21.0135,21.0135,20.9186,20.9186,15700.0
2010-09-07 10:00:00,30.85,30.87,30.79,30.86,63900.0,20.9186,20.9322,20.8779,20.9254,63900.0
2010-09-07 10:10:00,30.85,30.97,30.85,30.97,29000.0,20.9186,21.0,20.9186,21.0,29000.0
2010-09-07 10:20:00,30.96,30.97,30.86,30.9,32300.0,20.9932,21.0,20.9254,20.9525,32300.0
2010-09-07 10:30:00,30.9,30.96,30.88,30.92,45800.0,20.9525,20.9932,20.9389,20.9661,45800.0
2010-09-07 10:40:00,30.92,30.96,30.91,30.92,25900.0,20.9661,20.9932,20.9593,20.9661,25900.0
2010-09-07 10:50:00,30.91,31.0,30.9,30.98,38100.0,20.9593,21.0203,20.9525,21.0068,38100.0
2010-09-07 11:00:00,30.98,31.02,30.91,30.96,35900.0,21.0068,21.0339,20.9593,20.9932,35900.0
2010-09-07 11:10:00,30.97,31.02,30.93,31.01,29600.0,21.0,21.0339,20.9729,21.0271,29600.0
2010-09-07 11:20:00,31.02,31.08,31.02,31.08,20000.0,21.0339,21.0746,21.0339,21.0746,20000.0
2010-09-07 11:30:00,31.09,31.11,31.02,31.03,28600.0,21.0813,21.0949,21.0339,21.0407,28600.0
2010-09-07 11:40:00,31.04,31.05,31.0,31.02,27900.0,21.0474,21.0542,21.0203,21.0339,27900.0
2010-09-07 11:50:00,31.03,31.14,30.99,31.14,33800.0,21.0407,21.1152,21.0135,21.1152,33800.0
2010-09-07 12:00:00,31.14,31.17,31.12,31.14,30900.0,21.1152,21.1356,21.1017,21.1152,30900.0
2010-09-07 12:10:00,31.15,31.15,31.1,31.1,26600.0,21.122,21.122,21.0881,21.0881,26600.0
2010-09-07 12:20:00,31.11,31.14,31.07,31.09,23600.0,21.0949,21.1152,21.0678,21.0813,23600.0
2010-09-07 12:30:00,31.1,31.1,31.02,31.03,27600.0,21.0881,21.0881,21.0339,21.0407,27600.0
2010-09-07 12:40:00,31.02,31.08,31.02,31.08,23600.0,21.0339,21.0746,21.0339,21.0746,23600.0
2010-09-07 12:50:00,31.08,31.08,31.02,31.06,28300.0,21.0746,21.0746,21.0339,21.061,28300.0
2010-09-07 13:00:00,31.06,31.06,31.0,31.02,29800.0,21.061,21.061,21.0203,21.0339,29800.0
2010-09-07 13:10:00,31.03,31.06,31.0,31.01,20100.0,21.0407,21.061,21.0203,21.0271,20100.0
2010-09-07 13:20:00,31.01,31.04,30.98,31.01,32500.0,21.0271,21.0474,21.0068,21.0271,32500.0
2010-09-07 13:30:00,31.01,31.04,30.99,31.04,18800.0,21.0271,21.0474,21.0135,21.0474,18800.0
2010-09-07 13:40:00,31.03,31.06,31.01,31.03,24200.0,21.0407,21.061,21.0271,21.0407,24200.0
2010-09-07 13:50:00,31.03,31.06,31.02,31.06,25800.0,21.0407,21.061,21.0339,21.061,25800.0
2010-09-07 14:00:00,31.05,31.08,31.03,31.03,20000.0,21.0542,21.0746,21.0407,21.0407,20000.0
2010-09-07 14:10:00,31.03,31.1,31.02,31.06,29500.0,21.0407,21.0881,21.0339,21.061,29500.0
2010-09-07 14:20:00,31.06,31.09,31.06,31.09,15900.0,21.061,21.0813,21.061,21.0813,15900.0
2010-09-07 14:30:00,31.09,31.09,31.03,31.03,45800.0,21.0813,21.0813,21.0407,21.0407,45800.0
2010-09-07 14:40:00,31.03,31.07,31.03,31.04,41900.0,21.0407,21.0678,21.0407,21.0474,41900.0
2010-09-07 14:50:00,31.05,31.06,30.96,30.98,53100.0,21.0542,21.061,20.9932,21.0068,53100.0
2010-09-07 15:00:00,30.98,31.01,30.96,31.01,57500.0,21.0068,21.0271,20.9932,21.0271,57500.0
2010-09-07 15:10:00,31.01,31.06,31.0,31.05,64000.0,21.0271,21.061,21.0203,21.0542,64000.0
2010-09-07 15:20:00,31.05,31.08,31.01,31.08,109800.0,21.0542,21.0746,21.0271,21.0746,109800.0
2010-09-07 15:30:00,31.08,31.12,31.04,31.12,144900.0,21.0746,21.1017,21.0474,21.1017,144900.0
2010-09-07 15:40:00,31.11,31.14,31.1,31.1,89600.0,21.0949,21.1152,21.0881,21.0881,89600.0
2010-09-07 15:50:00,31.1,31.19,31.01,31.18,574100.0,21.0881,21.1492,21.0271,21.1424,574100.0
2010-09-08 09:30:00,31.27,31.3,31.15,31.21,113400.0,21.2034,21.2237,21.122,21.1627,113400.0
2010-09-08 09:40:00,31.22,31.35,31.19,31.29,64600.0,21.1695,21.2576,21.1492,21.217,64600.0
2010-09-08 09:50:00,31.29,31.29,31.17,31.2,49400.0,21.217,21.217,21.1356,21.1559,49400.0
2010-09-08 10:00:00,31.2,31.41,31.2,31.4,147600.0,21.1559,21.2983,21.1559,21.2915,147600.0
2010-09-08 10:10:00,31.4,31.52,31.4,31.5,147600.0,21.2915,21.3729,21.2915,21.3594,147600.0
2010-09-08 10:20:00,31.5,31.53,31.42,31.42,90200.0,21.3594,21.3797,21.3051,21.3051,90200.0
2010-09-08 10:30:00,31.41,31.53,31.41,31.48,87200.0,21.2983,21.3797,21.2983,21.3458,87200.0
2010-09-08 10:40:00,31.48,31.55,31.45,31.54,87400.0,21.3458,21.3933,21.3255,21.3865,87400.0
2010-09-08 10:50:00,31.54,31.56,31.51,31.51,48500.0,21.3865,21.4,21.3661,21.3661,48500.0
2010-09-08 11:00:00,31.51,31.54,31.48,31.51,68000.0,21.3661,21.3865,21.3458,21.3661,68000.0
2010-09-08 11:10:00,31.5,31.5,31.39,31.4,64100.0,21.3594,21.3594,21.2848,21.2915,64100.0
2010-09-08 11:20:00,31.4,31.46,31.4,31.43,57100.0,21.2915,21.3322,21.2915,21.3119,57100.0
2010-09-08 11:30:00,31.44,31.44,31.37,31.37,47600.0,21.3187,21.3187,21.2712,21.2712,47600.0
2010-09-08 11:40:00,31.37,31.46,31.36,31.45,43600.0,21.2712,21.3322,21.2644,21.3255,43600.0
2010-09-08 11:50:00,31.45,31.46,31.42,31.45,43200.0,21.3255,21.3322,21.3051,21.3255,43200.0
2010-09-08 12:00:00,31.46,31.52,31.46,31.52,40800.0,21.3322,21.3729,21.3322,21.3729,40800.0
2010-09-08 12:10:00,31.52,31.54,31.49,31.49,67400.0,21.3729,21.3865,21.3526,21.3526,67400.0
2010-09-08 12:20:00,31.49,31.52,31.48,31.49,40600.0,21.3526,21.3729,21.3458,21.3526,40600.0
2010-09-08 12:30:00,31.48,31.51,31.47,31.48,64100.0,21.3458,21.3661,21.339,21.3458,64100.0
2010-09-08 12:40:00,31.48,31.52,31.47,31.48,166700.0,21.3458,21.3729,21.339,21.3458,166700.0
2010-09-08 12:50:00,31.49,31.52,31.49,31.51,54400.0,21.3526,21.3729,21.3526,21.3661,54400.0
2010-09-08 13:00:00,31.51,31.52,31.48,31.48,36100.0,21.3661,21.3729,21.3458,21.3458,36100.0
2010-09-08 13:10:00,31.49,31.49,31.44,31.44,22600.0,21.3526,21.3526,21.3187,21.3187,22600.0
2010-09-08 13:20:00,31.44,31.52,31.44,31.51,52400.0,21.3187,21.3729,21.3187,21.3661,52400.0
2010-09-08 13:30:00,31.52,31.54,31.51,31.52,35700.0,21.3729,21.3865,21.3661,21.3729,35700.0
2010-09-08 13:40:00,31.51,31.51,31.43,31.44,33100.0,21.3661,21.3661,21.3119,21.3187,33100.0
2010-09-08 13:50:00,31.43,31.46,31.41,31.46,36800.0,21.3119,21.3322,21.2983,21.3322,36800.0
2010-09-08 14:00:00,31.47,31.47,31.38,31.44,81300.0,21.339,21.339,21.278,21.3187,81300.0
2010-09-08 14:10:00,31.43,31.5,31.4,31.49,90700.0,21.3119,21.3594,21.2915,21.3526,90700.0
2010-09-08 14:20:00,31.48,31.53,31.47,31.5,78300.0,21.3458,21.3797,21.339,21.3594,78300.0
2010-09-08 14:30:00,31.5,31.56,31.5,31.53,141400.0,21.3594,21.4,21.3594,21.3797,141400.0
2010-09-08 14:40:00,31.54,31.61,31.53,31.59,80700.0,21.3865,21.4339,21.3797,21.4204,80700.0
2010-09-08 14:50:00,31.59,31.59,31.55,31.56,39800.0,21.4204,21.4204,21.3933,21.4,39800.0
2010-09-08 15:00:00,31.56,31.62,31.56,31.61,66300.0,21.4,21.4407,21.4,21.4339,66300.0
2010-09-08 15:10:00,31.61,31.61,31.57,31.57,62500.0,21.4339,21.4339,21.4068,21.4068,62500.0
2010-09-08 15:20:00,31.57,31.59,31.56,31.57,107600.0,21.4068,21.4204,21.4,21.4068,107600.0
2010-09-08 15:30:00,31.57,31.64,31.55,31.62,200200.0,21.4068,21.4543,21.3933,21.4407,200200.0
2010-09-08 15:40:00,31.62,31.63,31.55,31.56,199800.0,21.4407,21.4475,21.3933,21.4,199800.0
2010-09-08 15:50:00,31.56,31.6,31.55,31.6,252800.0,21.4,21.4272,21.3933,21.4272,252800.0
2010-09-09 09:30:00,31.72,31.9,31.72,31.86,42400.0,21.5085,21.6306,21.5085,21.6035,42400.0
2010-09-09 09:40:00,31.86,31.88,31.79,31.83,48000.0,21.6035,21.617,21.556,21.5831,48000.0
2010-09-09 09:50:00,31.82,31.92,31.79,31.91,51500.0,21.5763,21.6441,21.556,21.6374,51500.0
2010-09-09 10:00:00,31.91,31.92,31.82,31.84,55300.0,21.6374,21.6441,21.5763,21.5899,55300.0
2010-09-09 10:10:00,31.84,31.85,31.72,31.72,23300.0,21.5899,21.5967,21.5085,21.5085,23300.0
2010-09-09 10:20:00,31.72,31.8,31.72,31.77,38900.0,21.5085,21.5628,21.5085,21.5424,38900.0
2010-09-09 10:30:00,31.77,31.8,31.72,31.8,36000.0,21.5424,21.5628,21.5085,21.5628,36000.0
2010-09-09 10:40:00,31.8,31.82,31.79,31.81,28500.0,21.5628,21.5763,21.556,21.5696,28500.0
2010-09-09 10:50:00,31.81,31.82,31.79,31.8,34100.0,21.5696,21.5763,21.556,21.5628,34100.0
2010-09-09 11:00:00,31.8,31.82,31.79,31.8,33900.0,21.5628,21.5763,21.556,21.5628,33900.0
2010-09-09 11:10:00,31.81,31.82,31.77,31.77,42700.0,21.5696,21.5763,21.5424,21.5424,42700.0
2010-09-09 11:20:00,31.77,31.81,31.76,31.79,28100.0,21.5424,21.5696,21.5357,21.556,28100.0
2010-09-09 11:30:00,31.79,31.81,31.78,31.8,86600.0,21.556,21.5696,21.5492,21.5628,86600.0
2010-09-09 11:40:00,31.8,31.81,31.78,31.78,45500.0,21.5628,21.5696,21.5492,21.5492,45500.0
2010-09-09 11:50:00,31.79,31.8,31.74,31.74,76400.0,21.556,21.5628,21.5221,21.5221,76400.0
2010-09-09 12:00:00,31.75,31.77,31.74,31.75,90600.0,21.5289,21.5424,21.5221,21.5289,90600.0
2010-09-09 12:10:00,31.75,31.77,31.75,31.77,15200.0,21.5289,21.5424,21.5289,21.5424,15200.0
2010-09-09 12:20:00,31.76,31.81,31.76,31.8,34900.0,21.5357,21.5696,21.5357,21.5628,34900.0
2010-09-09 12:30:00,31.8,31.85,31.8,31.85,28400.0,21.5628,21.5967,21.5628,21.5967,28400.0
2010-09-09 12:40:00,31.84,31.86,31.8,31.86,31700.0,21.5899,21.6035,21.5628,21.6035,31700.0
2010-09-09 12:50:00,31.85,31.89,31.8,31.81,36300.0,21.5967,21.6238,21.5628,21.5696,36300.0
2010-09-09 13:00:00,31.81,31.85,31.81,31.84,53100.0,21.5696,21.5967,21.5696,21.5899,53100.0
2010-09-09 13:10:00,31.84,31.9,31.83,31.89,39400.0,21.5899,21.6306,21.5831,21.6238,39400.0
2010-09-09 13:20:00,31.88,31.88,31.8,31.8,16300.0,21.617,21.617,21.5628,21.5628,16300.0
2010-09-09 13:30:00,31.8,31.88,31.8,31.87,43500.0,21.5628,21.617,21.5628,21.6102,43500.0
2010-09-09 13:40:00,31.87,31.87,31.83,31.86,45000.0,21.6102,21.6102,21.5831,21.6035,45000.0
2010-09-09 13:50:00,31.86,31.86,31.79,31.81,25800.0,21.6035,21.6035,21.556,21.5696,25800.0
2010-09-09 14:00:00,31.81,31.83,31.8,31.81,35400.0,21.5696,21.5831,21.5628,21.5696,35400.0
2010-09-09 14:10:00,31.8,31.81,31.77,31.79,41300.0,21.5628,21.5696,21.5424,21.556,41300.0
2010-09-09 14:20:00,31.79,31.8,31.75,31.76,28200.0,21.556,21.5628,21.5289,21.5357,28200.0
2010-09-09 14:30:00,31.76,31.82,31.76,31.78,49400.0,21.5357,21.5763,21.5357,21.5492,49400.0
2010-09-09 14:40:00,31.78,31.85,31.78,31.85,46100.0,21.5492,21.5967,21.5492,21.5967,46100.0
2010-09-09 14:50:00,31.84,31.87,31.84,31.87,31500.0,21.5899,21.6102,21.5899,21.6102,31500.0
2010-09-09 15:00:00,31.87,31.87,31.81,31.81,40900.0,21.6102,21.6102,21.5696,21.5696,40900.0
2010-09-09 15:10:00,31.81,31.83,31.8,31.81,37500.0,21.5696,21.5831,21.5628,21.5696,37500.0
2010-09-09 15:20:00,31.81,31.85,31.81,31.84,61600.0,21.5696,21.5967,21.5696,21.5899,61600.0
2010-09-09 15:30:00,31.84,31.85,31.83,31.85,64400.0,21.5899,21.5967,21.5831,21.5967,64400.0
2010-09-09 15:40:00,31.85,31.87,31.81,31.83,100800.0,21.5967,21.6102,21.5696,21.5831,100800.0
2010-09-09 15:50:00,31.84,31.86,31.8,31.81,189600.0,21.5899,21.6035,21.5628,21.5696,189600.0
2010-09-10 09:30:00,31.84,31.84,31.61,31.61,77000.0,21.5899,21.5899,21.4339,21.4339,77000.0
2010-09-10 09:40:00,31.61,31.68,31.6,31.66,82500.0,21.4339,21.4814,21.4272,21.4678,82500.0
2010-09-10 09:50:00,31.66,31.69,31.63,31.63,70100.0,21.4678,21.4882,21.4475,21.4475,70100.0
2010-09-10 10:00:00,31.64,31.65,31.54,31.59,92400.0,21.4543,21.4611,21.3865,21.4204,92400.0
2010-09-10 10:10:00,31.6,31.65,31.58,31.64,41900.0,21.4272,21.4611,21.4136,21.4543,41900.0
2010-09-10 10:20:00,31.64,31.67,31.64,31.64,21700.0,21.4543,21.4746,21.4543,21.4543,21700.0
2010-09-10 10:30:00,31.65,31.72,31.64,31.71,32400.0,21.4611,21.5085,21.4543,21.5017,32400.0
2010-09-10 10:40:00,31.71,31.71,31.68,31.7,26100.0,21.5017,21.5017,21.4814,21.495,26100.0
2010-09-10 10:50:00,31.7,31.75,31.69,31.74,24500.0,21.495,21.5289,21.4882,21.5221,24500.0
2010-09-10 11:00:00,31.75,31.75,31.71,31.72,41500.0,21.5289,21.5289,21.5017,21.5085,41500.0
2010-09-10 11:10:00,31.73,31.73,31.66,31.67,38600.0,21.5153,21.5153,21.4678,21.4746,38600.0
2010-09-10 11:20:00,31.67,31.69,31.67,31.68,29200.0,21.4746,21.4882,21.4746,21.4814,29200.0
2010-09-10 11:30:00,31.69,31.69,31.65,31.65,27600.0,21.4882,21.4882,21.4611,21.4611,27600.0
2010-09-10 11:40:00,31.65,31.66,31.62,31.62,31100.0,21.4611,21.4678,21.4407,21.4407,31100.0
2010-09-10 11:50:00,31.63,31.63,31.58,31.6,75500.0,21.4475,21.4475,21.4136,21.4272,75500.0
2010-09-10 12:00:00,31.59,31.6,31.55,31.55,40800.0,21.4204,21.4272,21.3933,21.3933,40800.0
2010-09-10 12:10:00,31.56,31.57,31.54,31.57,31900.0,21.4,21.4068,21.3865,21.4068,31900.0
2010-09-10 12:20:00,31.57,31.59,31.56,31.56,13700.0,21.4068,21.4204,21.4,21.4,13700.0
2010-09-10 12:30:00,31.57,31.57,31.51,31.53,36400.0,21.4068,21.4068,21.3661,21.3797,36400.0
2010-09-10 12:40:00,31.53,31.55,31.52,31.55,43300.0,21.3797,21.3933,21.3729,21.3933,43300.0
2010-09-10 12:50:00,31.55,31.55,31.54,31.54,15400.0,21.3933,21.3933,21.3865,21.3865,15400.0
2010-09-10 13:00:00,31.54,31.55,31.52,31.55,35400.0,21.3865,21.3933,21.3729,21.3933,35400.0
2010-09-10 13:10:00,31.55,31.56,31.52,31.55,31900.0,21.3933,21.4,21.3729,21.3933,31900.0
2010-09-10 13:20:00,31.55,31.57,31.55,31.56,18100.0,21.3933,21.4068,21.3933,21.4,18100.0
2010-09-10 13:30:00,31.56,31.59,31.55,31.59,21800.0,21.4,21.4204,21.3933,21.4204,21800.0
2010-09-10 13:40:00,31.59,31.59,31.55,31.56,26800.0,21.4204,21.4204,21.3933,21.4,26800.0
2010-09-10 13:50:00,31.56,31.58,31.55,31.55,32000.0,21.4,21.4136,21.3933,21.3933,32000.0
2010-09-10 14:00:00,31.55,31.59,31.54,31.59,46500.0,21.3933,21.4204,21.3865,21.4204,46500.0
2010-09-10 14:10:00,31.6,31.6,31.57,31.59,20700.0,21.4272,21.4272,21.4068,21.4204,20700.0
2010-09-10 14:20:00,31.58,31.61,31.58,31.6,29700.0,21.4136,21.4339,21.4136,21.4272,29700.0
2010-09-10 14:30:00,31.6,31.61,31.6,31.61,16700.0,21.4272,21.4339,21.4272,21.4339,16700.0
2010-09-10 14:40:00,31.61,31.61,31.58,31.59,69800.0,21.4339,21.4339,21.4136,21.4204,69800.0
2010-09-10 14:50:00,31.59,31.6,31.58,31.6,22900.0,21.4204,21.4272,21.4136,21.4272,22900.0
2010-09-10 15:00:00,31.6,31.64,31.6,31.63,69700.0,21.4272,21.4543,21.4272,21.4475,69700.0
2010-09-10 15:10:00,31.62,31.63,31.62,31.63,36300.0,21.4407,21.4475,21.4407,21.4475,36300.0
2010-09-10 15:20:00,31.63,31.64,31.62,31.63,50400.0,21.4475,21.4543,21.4407,21.4475,50400.0
2010-09-10 15:30:00,31.64,31.64,31.61,31.61,65300.0,21.4543,21.4543,21.4339,21.4339,65300.0
2010-09-10 15:40:00,31.61,31.61,31.57,31.59,149400.0,21.4339,21.4339,21.4068,21.4204,149400.0
2010-09-10 15:50:00,31.59,31.63,31.58,31.62,133700.0,21.4204,21.4475,21.4136,21.4407,133700.0
2010-09-13 09:30:00,31.9,32.0,31.79,31.91,62400.0,21.6306,21.6984,21.556,21.6374,62400.0
2010-09-13 09:40:00,31.92,31.97,31.78,31.8,28000.0,21.6441,21.678,21.5492,21.5628,28000.0
2010-09-13 09:50:00,31.79,31.83,31.77,31.82,24000.0,21.556,21.5831,21.5424,21.5763,24000.0
2010-09-13 10:00:00,31.81,31.83,31.72,31.83,41500.0,21.5696,21.5831,21.5085,21.5831,41500.0
2010-09-13 10:10:00,31.83,31.84,31.79,31.8,26400.0,21.5831,21.5899,21.556,21.5628,26400.0
2010-09-13 10:20:00,31.8,31.87,31.79,31.87,19600.0,21.5628,21.6102,21.556,21.6102,19600.0
2010-09-13 10:30:00,31.88,31.94,31.88,31.92,45300.0,21.617,21.6577,21.617,21.6441,45300.0
2010-09-13 10:40:00,31.92,31.97,31.89,31.97,19900.0,21.6441,21.678,21.6238,21.678,19900.0
2010-09-13 10:50:00,31.97,31.98,31.93,31.95,22300.0,21.678,21.6848,21.6509,21.6645,22300.0
2010-09-13 11:00:00,31.94,31.94,31.88,31.9,18300.0,21.6577,21.6577,21.617,21.6306,18300.0
2010-09-13 11:10:00,31.89,31.89,31.87,31.89,15100.0,21.6238,21.6238,21.6102,21.6238,15100.0
2010-09-13 11:20:00,31.88,31.89,31.82,31.86,28300.0,21.617,21.6238,21.5763,21.6035,28300.0
2010-09-13 11:30:00,31.86,31.86,31.77,31.8,21700.0,21.6035,21.6035,21.5424,21.5628,21700.0
2010-09-13 11:40:00,31.8,31.81,31.75,31.77,21200.0,21.5628,21.5696,21.5289,21.5424,21200.0
2010-09-13 11:50:00,31.77,31.79,31.74,31.77,15200.0,21.5424,21.556,21.5221,21.5424,15200.0
2010-09-13 12:00:00,31.77,31.77,31.7,31.71,19500.0,21.5424,21.5424,21.495,21.5017,19500.0
2010-09-13 12:10:00,31.72,31.72,31.66,31.68,23000.0,21.5085,21.5085,21.4678,21.4814,23000.0
2010-09-13 12:20:00,31.69,31.69,31.6,31.63,34700.0,21.4882,21.4882,21.4272,21.4475,34700.0
2010-09-13 12:30:00,31.63,31.7,31.58,31.65,26500.0,21.4475,21.495,21.4136,21.4611,26500.0
2010-09-13 12:40:00,31.66,31.67,31.63,31.65,21300.0,21.4678,21.4746,21.4475,21.4611,21300.0
2010-09-13 12:50:00,31.65,31.65,31.62,31.62,11400.0,21.4611,21.4611,21.4407,21.4407,11400.0
2010-09-13 13:00:00,31.63,31.63,31.6,31.6,17600.0,21.4475,21.4475,21.4272,21.4272,17600.0
2010-09-13 13:10:00,31.61,31.61,31.6,31.6,4500.0,21.4339,21.4339,21.4272,21.4272,4500.0
2010-09-13 13:20:00,31.6,31.66,31.6,31.6,37400.0,21.4272,21.4678,21.4272,21.4272,37400.0
2010-09-13 13:30:00,31.6,31.61,31.59,31.6,12500.0,21.4272,21.4339,21.4204,21.4272,12500.0
2010-09-13 13:40:00,31.6,31.6,31.55,31.56,27100.0,21.4272,21.4272,21.3933,21.4,27100.0
2010-09-13 13:50:00,31.57,31.57,31.52,31.52,16100.0,21.4068,21.4068,21.3729,21.3729,16100.0
2010-09-13 14:00:00,31.52,31.53,31.47,31.51,32700.0,21.3729,21.3797,21.339,21.3661,32700.0
2010-09-13 14:10:00,31.51,31.52,31.49,31.5,18000.0,21.3661,21.3729,21.3526,21.3594,18000.0
2010-09-13 14:20:00,31.5,31.54,31.46,31.53,32600.0,21.3594,21.3865,21.3322,21.3797,32600.0
2010-09-13 14:30:00,31.53,31.54,31.51,31.52,16900.0,21.3797,21.3865,21.3661,21.3729,16900.0
2010-09-13 14:40:00,31.51,31.56,31.49,31.53,26800.0,21.3661,21.4,21.3526,21.3797,26800.0
2010-09-13 14:50:00,31.54,31.55,31.53,31.55,11400.0,21.3865,21.3933,21.3797,21.3933,11400.0
2010-09-13 15:00:00,31.56,31.57,31.53,31.54,21300.0,21.4,21.4068,21.3797,21.3865,21300.0
2010-09-13 15:10:00,31.53,31.58,31.53,31.58,21700.0,21.3797,21.4136,21.3797,21.4136,21700.0
2010-09-13 15:20:00,31.58,31.63,31.58,31.62,44600.0,21.4136,21.4475,21.4136,21.4407,44600.0
2010-09-13 15:30:00,31.62,31.63,31.58,31.61,83500.0,21.4407,21.4475,21.4136,21.4339,83500.0
2010-09-13 15:40:00,31.61,31.63,31.55,31.59,110400.0,21.4339,21.4475,21.3933,21.4204,110400.0
2010-09-13 15:50:00,31.59,31.65,31.58,31.59,222400.0,21.4204,21.4611,21.4136,21.4204,222400.0
2010-09-14 09:30:00,31.59,31.64,31.52,31.58,27900.0,21.4204,21.4543,21.3729,21.4136,27900.0
2010-09-14 09:40:00,31.58,31.58,31.52,31.54,34900.0,21.4136,21.4136,21.3729,21.3865,34900.0
2010-09-14 09:50:00,31.54,31.59,31.53,31.56,30200.0,21.3865,21.4204,21.3797,21.4,30200.0
2010-09-14 10:00:00,31.55,31.58,31.51,31.53,26400.0,21.3933,21.4136,21.3661,21.3797,26400.0
2010-09-14 10:10:00,31.53,31.54,31.49,31.51,21800.0,21.3797,21.3865,21.3526,21.3661,21800.0
2010-09-14 10:20:00,31.51,31.52,31.47,31.49,15600.0,21.3661,21.3729,21.339,21.3526,15600.0
2010-09-14 10:30:00,31.49,31.5,31.45,31.47,23800.0,21.3526,21.3594,21.3255,21.339,23800.0
2010-09-14 10:40:00,31.48,31.6,31.47,31.58,33400.0,21.3458,21.4272,21.339,21.4136,33400.0
2010-09-14 10:50:00,31.58,31.61,31.57,31.61,12100.0,21.4136,21.4339,21.4068,21.4339,12100.0
2010-09-14 11:00:00,31.61,31.7,31.6,31.68,22000.0,21.4339,21.495,21.4272,21.4814,22000.0
2010-09-14 11:10:00,31.69,31.75,31.68,31.74,22400.0,21.4882,21.5289,21.4814,21.5221,22400.0
2010-09-14 11:20:00,31.73,31.75,31.67,31.75,16900.0,21.5153,21.5289,21.4746,21.5289,16900.0
2010-09-14 11:30:00,31.75,31.8,31.74,31.8,53600.0,21.5289,21.5628,21.5221,21.5628,53600.0
2010-09-14 11:40:00,31.79,31.96,31.79,31.94,74700.0,21.556,21.6713,21.556,21.6577,74700.0
2010-09-14 11:50:00,31.94,31.95,31.88,31.93,29700.0,21.6577,21.6645,21.617,21.6509,29700.0
2010-09-14 12:00:00,31.93,31.93,31.88,31.89,23700.0,21.6509,21.6509,21.617,21.6238,23700.0
2010-09-14 12:10:00,31.88,31.91,31.86,31.89,16300.0,21.617,21.6374,21.6035,21.6238,16300.0
2010-09-14 12:20:00,31.88,31.91,31.86,31.87,32200.0,21.617,21.6374,21.6035,21.6102,32200.0
2010-09-14 12:30:00,31.87,31.87,31.81,31.81,23800.0,21.6102,21.6102,21.5696,21.5696,23800.0
2010-09-14 12:40:00,31.82,31.84,31.79,31.8,29300.0,21.5763,21.5899,21.556,21.5628,29300.0
2010-09-14 12:50:00,31.81,31.83,31.79,31.82,27500.0,21.5696,21.5831,21.556,21.5763,27500.0
2010-09-14 13:00:00,31.82,31.85,31.81,31.83,10600.0,21.5763,21.5967,21.5696,21.5831,10600.0
2010-09-14 13:10:00,31.83,31.86,31.83,31.84,12800.0,21.5831,21.6035,21.5831,21.5899,12800.0
2010-09-14 13:20:00,31.84,31.84,31.79,31.81,23100.0,21.5899,21.5899,21.556,21.5696,23100.0
2010-09-14 13:30:00,31.82,31.88,31.81,31.84,19600.0,21.5763,21.617,21.5696,21.5899,19600.0
2010-09-14 13:40:00,31.84,31.87,31.79,31.8,19300.0,21.5899,21.6102,21.556,21.5628,19300.0
2010-09-14 13:50:00,31.8,31.82,31.77,31.82,23300.0,21.5628,21.5763,21.5424,21.5763,23300.0
2010-09-14 14:00:00,31.82,31.83,31.79,31.82,16700.0,21.5763,21.5831,21.556,21.5763,16700.0
2010-09-14 14:10:00,31.81,31.82,31.8,31.81,10300.0,21.5696,21.5763,21.5628,21.5696,10300.0
2010-09-14 14:20:00,31.81,31.85,31.81,31.82,32900.0,21.5696,21.5967,21.5696,21.5763,32900.0
2010-09-14 14:30:00,31.81,31.89,31.79,31.87,21800.0,21.5696,21.6238,21.556,21.6102,21800.0
2010-09-14 14:40:00,31.88,31.88,31.85,31.87,19700.0,21.617,21.617,21.5967,21.6102,19700.0
2010-09-14 14:50:00,31.87,31.93,31.86,31.89,39700.0,21.6102,21.6509,21.6035,21.6238,39700.0
2010-09-14 15:00:00,31.89,31.89,31.87,31.87,25400.0,21.6238,21.6238,21.6102,21.6102,25400.0
2010-09-14 15:10:00,31.88,31.89,31.85,31.87,58900.0,21.617,21.6238,21.5967,21.6102,58900.0
2010-09-14 15:20:00,31.87,31.91,31.86,31.87,46300.0,21.6102,21.6374,21.6035,21.6102,46300.0
2010-09-14 15:30:00,31.87,31.94,31.87,31.92,92100.0,21.6102,21.6577,21.6102,21.6441,92100.0
2010-09-14 15:40:00,31.92,31.92,31.82,31.86,181500.0,21.6441,21.6441,21.5763,21.6035,181500.0
2010-09-14 15:50:00,31.85,31.86,31.8,31.8,203000.0,21.5967,21.6035,21.5628,21.5628,203000.0
2010-09-15 09:30:00,31.64,32.16,31.6,32.13,98300.0,21.4543,21.8069,21.4272,21.7865,98300.0
2010-09-15 09:40:00,32.11,32.27,31.93,32.26,119200.0,21.773,21.8815,21.6509,21.8747,119200.0
2010-09-15 09:50:00,32.26,32.37,32.16,32.37,175900.0,21.8747,21.9493,21.8069,21.9493,175900.0
2010-09-15 10:00:00,32.36,32.47,32.25,32.4,144700.0,21.9425,22.0171,21.8679,21.9696,144700.0
2010-09-15 10:10:00,32.4,32.62,32.36,32.61,132700.0,21.9696,22.1188,21.9425,22.112,132700.0
2010-09-15 10:20:00,32.62,32.65,32.56,32.64,124300.0,22.1188,22.1391,22.0781,22.1324,124300.0
2010-09-15 10:30:00,32.63,32.64,32.55,32.56,114100.0,22.1256,22.1324,22.0713,22.0781,114100.0
2010-09-15 10:40:00,32.56,32.59,32.52,32.54,97200.0,22.0781,22.0985,22.051,22.0646,97200.0
2010-09-15 10:50:00,32.55,32.59,32.49,32.58,179200.0,22.0713,22.0985,22.0306,22.0917,179200.0
2010-09-15 11:00:00,32.58,32.59,32.43,32.44,74500.0,22.0917,22.0985,21.99,21.9967,74500.0
2010-09-15 11:10:00,32.44,32.53,32.4,32.53,73000.0,21.9967,22.0578,21.9696,22.0578,73000.0
2010-09-15 11:20:00,32.52,32.69,32.52,32.63,109600.0,22.051,22.1663,22.051,22.1256,109600.0
2010-09-15 11:30:00,32.62,32.67,32.6,32.65,51900.0,22.1188,22.1527,22.1052,22.1391,51900.0
2010-09-15 11:40:00,32.66,32.7,32.65,32.67,53200.0,22.1459,22.173,22.1391,22.1527,53200.0
2010-09-15 11:50:00,32.66,32.78,32.66,32.74,64600.0,22.1459,22.2273,22.1459,22.2002,64600.0
2010-09-15 12:00:00,32.74,32.79,32.74,32.77,41600.0,22.2002,22.2341,22.2002,22.2205,41600.0
2010-09-15 12:10:00,32.76,32.78,32.75,32.78,52000.0,22.2137,22.2273,22.2069,22.2273,52000.0
2010-09-15 12:20:00,32.78,32.84,32.77,32.82,50700.0,22.2273,22.268,22.2205,22.2544,50700.0
2010-09-15 12:30:00,32.82,32.88,32.82,32.87,52600.0,22.2544,22.2951,22.2544,22.2883,52600.0
2010-09-15 12:40:00,32.86,32.88,32.81,32.83,79800.0,22.2815,22.2951,22.2476,22.2612,79800.0
2010-09-15 12:50:00,32.83,32.83,32.8,32.82,43200.0,22.2612,22.2612,22.2409,22.2544,43200.0
2010-09-15 13:00:00,32.81,32.83,32.8,32.81,70200.0,22.2476,22.2612,22.2409,22.2476,70200.0
2010-09-15 13:10:00,32.81,32.82,32.78,32.82,53100.0,22.2476,22.2544,22.2273,22.2544,53100.0
2010-09-15 13:20:00,32.81,32.83,32.81,32.83,26800.0,22.2476,22.2612,22.2476,22.2612,26800.0
2010-09-15 13:30:00,32.82,32.83,32.78,32.79,65800.0,22.2544,22.2612,22.2273,22.2341,65800.0
2010-09-15 13:40:00,32.78,32.8,32.76,32.76,58800.0,22.2273,22.2409,22.2137,22.2137,58800.0
2010-09-15 13:50:00,32.76,32.85,32.76,32.84,83000.0,22.2137,22.2748,22.2137,22.268,83000.0
2010-09-15 14:00:00,32.84,32.84,32.75,32.75,72400.0,22.268,22.268,22.2069,22.2069,72400.0
2010-09-15 14:10:00,32.75,32.8,32.75,32.78,90800.0,22.2069,22.2409,22.2069,22.2273,90800.0
2010-09-15 14:20:00,32.78,32.79,32.76,32.78,60000.0,22.2273,22.2341,22.2137,22.2273,60000.0
2010-09-15 14:30:00,32.78,32.81,32.76,32.76,103000.0,22.2273,22.2476,22.2137,22.2137,103000.0
2010-09-15 14:40:00,32.76,32.77,32.63,32.65,115800.0,22.2137,22.2205,22.1256,22.1391,115800.0
2010-09-15 14:50:00,32.64,32.75,32.63,32.7,93900.0,22.1324,22.2069,22.1256,22.173,93900.0
2010-09-15 15:00:00,32.71,32.73,32.68,32.71,90900.0,22.1798,22.1934,22.1595,22.1798,90900.0
2010-09-15 15:10:00,32.71,32.78,32.7,32.78,80400.0,22.1798,22.2273,22.173,22.2273,80400.0
2010-09-15 15:20:00,32.78,32.91,32.77,32.89,123100.0,22.2273,22.3154,22.2205,22.3019,123100.0
2010-09-15 15:30:00,32.89,32.91,32.83,32.89,122100.0,22.3019,22.3154,22.2612,22.3019,122100.0
2010-09-15 15:40:00,32.88,32.92,32.85,32.92,416100.0,22.2951,22.3222,22.2748,22.3222,416100.0
2010-09-15 15:50:00,32.92,33.03,32.91,32.98,734300.0,22.3222,22.3968,22.3154,22.3629,734300.0
2010-09-16 09:30:00,32.83,32.9,32.49,32.53,103800.0,22.2612,22.3087,22.0306,22.0578,103800.0
2010-09-16 09:40:00,32.53,32.55,32.39,32.45,63400.0,22.0578,22.0713,21.9628,22.0035,63400.0
2010-09-16 09:50:00,32.45,32.45,32.38,32.39,98800.0,22.0035,22.0035,21.9561,21.9628,98800.0
2010-09-16 10:00:00,32.39,32.52,32.26,32.46,105600.0,21.9628,22.051,21.8747,22.0103,105600.0
2010-09-16 10:10:00,32.46,32.48,32.4,32.41,53400.0,22.0103,22.0239,21.9696,21.9764,53400.0
2010-09-16 10:20:00,32.4,32.44,32.33,32.35,80700.0,21.9696,21.9967,21.9222,21.9357,80700.0
2010-09-16 10:30:00,32.35,32.37,32.29,32.29,43800.0,21.9357,21.9493,21.895,21.895,43800.0
2010-09-16 10:40:00,32.28,32.4,32.27,32.39,62700.0,21.8883,21.9696,21.8815,21.9628,62700.0
2010-09-16 10:50:00,32.39,32.4,32.36,32.37,23600.0,21.9628,21.9696,21.9425,21.9493,23600.0
2010-09-16 11:00:00,32.38,32.38,32.27,32.29,71500.0,21.9561,21.9561,21.8815,21.895,71500.0
2010-09-16 11:10:00,32.28,32.28,32.22,32.24,66000.0,21.8883,21.8883,21.8476,21.8611,66000.0
2010-09-16 11:20:00,32.23,32.24,32.15,32.17,64900.0,21.8543,21.8611,21.8001,21.8137,64900.0
2010-09-16 11:30:00,32.18,32.18,32.15,32.15,47300.0,21.8204,21.8204,21.8001,21.8001,47300.0
2010-09-16 11:40:00,32.15,32.23,32.15,32.17,121500.0,21.8001,21.8543,21.8001,21.8137,121500.0
2010-09-16 11:50:00,32.17,32.25,32.17,32.24,46700.0,21.8137,21.8679,21.8137,21.8611,46700.0
2010-09-16 12:00:00,32.25,32.25,32.22,32.23,43000.0,21.8679,21.8679,21.8476,21.8543,43000.0
2010-09-16 12:10:00,32.22,32.23,32.16,32.18,68900.0,21.8476,21.8543,21.8069,21.8204,68900.0
2010-09-16 12:20:00,32.18,32.19,32.17,32.19,21300.0,21.8204,21.8272,21.8137,21.8272,21300.0
2010-09-16 12:30:00,32.19,32.22,32.18,32.22,33400.0,21.8272,21.8476,21.8204,21.8476,33400.0
2010-09-16 12:40:00,32.22,32.23,32.19,32.19,41100.0,21.8476,21.8543,21.8272,21.8272,41100.0
2010-09-16 12:50:00,32.19,32.25,32.19,32.25,54400.0,21.8272,21.8679,21.8272,21.8679,54400.0
2010-09-16 13:00:00,32.25,32.25,32.23,32.24,26000.0,21.8679,21.8679,21.8543,21.8611,26000.0
2010-09-16 13:10:00,32.23,32.24,32.14,32.14,42300.0,21.8543,21.8611,21.7933,21.7933,42300.0
2010-09-16 13:20:00,32.14,32.19,32.12,32.18,50800.0,21.7933,21.8272,21.7798,21.8204,50800.0
2010-09-16 13:30:00,32.18,32.18,32.13,32.13,33800.0,21.8204,21.8204,21.7865,21.7865,33800.0
2010-09-16 13:40:00,32.14,32.19,32.13,32.18,63300.0,21.7933,21.8272,21.7865,21.8204,63300.0
2010-09-16 13:50:00,32.18,32.21,32.16,32.21,37800.0,21.8204,21.8408,21.8069,21.8408,37800.0
2010-09-16 14:00:00,32.21,32.26,32.19,32.19,80100.0,21.8408,21.8747,21.8272,21.8272,80100.0
2010-09-16 14:10:00,32.2,32.22,32.18,32.21,79700.0,21.834,21.8476,21.8204,21.8408,79700.0
2010-09-16 14:20:00,32.21,32.33,32.2,32.3,92100.0,21.8408,21.9222,21.834,21.9018,92100.0
2010-09-16 14:30:00,32.31,32.37,32.3,32.34,38700.0,21.9086,21.9493,21.9018,21.9289,38700.0
2010-09-16 14:40:00,32.34,32.35,32.31,32.31,22400.0,21.9289,21.9357,21.9086,21.9086,22400.0
2010-09-16 14:50:00,32.31,32.32,32.27,32.3,30300.0,21.9086,21.9154,21.8815,21.9018,30300.0
2010-09-16 15:00:00,32.3,32.38,32.3,32.37,106700.0,21.9018,21.9561,21.9018,21.9493,106700.0
2010-09-16 15:10:00,32.37,32.55,32.37,32.52,191200.0,21.9493,22.0713,21.9493,22.051,191200.0
2010-09-16 15:20:00,32.52,32.61,32.5,32.6,166800.0,22.051,22.112,22.0374,22.1052,166800.0
2010-09-16 15:30:00,32.6,32.61,32.51,32.56,175800.0,22.1052,22.112,22.0442,22.0781,175800.0
2010-09-16 15:40:00,32.55,32.57,32.53,32.54,147800.0,22.0713,22.0849,22.0578,22.0646,147800.0
2010-09-16 15:50:00,32.54,32.59,32.53,32.54,274600.0,22.0646,22.0985,22.0578,22.0646,274600.0
2010-09-17 09:30:00,32.69,32.84,32.69,32.78,442800.0,22.1663,22.268,22.1663,22.2273,442800.0
2010-09-17 09:40:00,32.78,32.79,32.68,32.71,36100.0,22.2273,22.2341,22.1595,22.1798,36100.0
2010-09-17 09:50:00,32.7,32.7,32.51,32.53,70400.0,22.173,22.173,22.0442,22.0578,70400.0
2010-09-17 10:00:00,32.52,32.54,32.36,32.39,64800.0,22.051,22.0646,21.9425,21.9628,64800.0
2010-09-17 10:10:00,32.39,32.43,32.32,32.39,51100.0,21.9628,21.99,21.9154,21.9628,51100.0
2010-09-17 10:20:00,32.39,32.43,32.34,32.34,42000.0,21.9628,21.99,21.9289,21.9289,42000.0
2010-09-17 10:30:00,32.34,32.39,32.29,32.36,49500.0,21.9289,21.9628,21.895,21.9425,49500.0
2010-09-17 10:40:00,32.37,32.44,32.33,32.42,42700.0,21.9493,21.9967,21.9222,21.9832,42700.0
2010-09-17 10:50:00,32.42,32.49,32.42,32.46,15300.0,21.9832,22.0306,21.9832,22.0103,15300.0
2010-09-17 11:00:00,32.46,32.52,32.45,32.52,28300.0,22.0103,22.051,22.0035,22.051,28300.0
2010-09-17 11:10:00,32.52,32.52,32.41,32.42,27200.0,22.051,22.051,21.9764,21.9832,27200.0
2010-09-17 11:20:00,32.43,32.44,32.34,32.36,35100.0,21.99,21.9967,21.9289,21.9425,35100.0
2010-09-17 11:30:00,32.37,32.44,32.36,32.44,30000.0,21.9493,21.9967,21.9425,21.9967,30000.0
2010-09-17 11:40:00,32.44,32.48,32.4,32.48,35600.0,21.9967,22.0239,21.9696,22.0239,35600.0
2010-09-17 11:50:00,32.47,32.51,32.47,32.49,25400.0,22.0171,22.0442,22.0171,22.0306,25400.0
2010-09-17 12:00:00,32.47,32.51,32.47,32.5,14200.0,22.0171,22.0442,22.0171,22.0374,14200.0
2010-09-17 12:10:00,32.5,32.51,32.48,32.48,22600.0,22.0374,22.0442,22.0239,22.0239,22600.0
2010-09-17 12:20:00,32.48,32.52,32.46,32.5,16400.0,22.0239,22.051,22.0103,22.0374,16400.0
2010-09-17 12:30:00,32.5,32.52,32.47,32.5,22900.0,22.0374,22.051,22.0171,22.0374,22900.0
2010-09-17 12:40:00,32.49,32.52,32.47,32.52,24300.0,22.0306,22.051,22.0171,22.051,24300.0
2010-09-17 12:50:00,32.52,32.53,32.46,32.51,29200.0,22.051,22.0578,22.0103,22.0442,29200.0
2010-09-17 13:00:00,32.5,32.54,32.49,32.51,27500.0,22.0374,22.0646,22.0306,22.0442,27500.0
2010-09-17 13:10:00,32.51,32.53,32.5,32.52,24100.0,22.0442,22.0578,22.0374,22.051,24100.0
2010-09-17 13:20:00,32.51,32.57,32.51,32.54,33400.0,22.0442,22.0849,22.0442,22.0646,33400.0
2010-09-17 13:30:00,32.54,32.57,32.51,32.51,35700.0,22.0646,22.0849,22.0442,22.0442,35700.0
2010-09-17 13:40:00,32.51,32.56,32.5,32.56,30200.0,22.0442,22.0781,22.0374,22.0781,30200.0
2010-09-17 13:50:00,32.55,32.59,32.53,32.56,45900.0,22.0713,22.0985,22.0578,22.0781,45900.0
2010-09-17 14:00:00,32.55,32.56,32.53,32.55,21000.0,22.0713,22.0781,22.0578,22.0713,21000.0
2010-09-17 14:10:00,32.54,32.58,32.54,32.57,24100.0,22.0646,22.0917,22.0646,22.0849,24100.0
2010-09-17 14:20:00,32.57,32.59,32.55,32.58,28900.0,22.0849,22.0985,22.0713,22.0917,28900.0
2010-09-17 14:30:00,32.58,32.63,32.58,32.62,37900.0,22.0917,22.1256,22.0917,22.1188,37900.0
2010-09-17 14:40:00,32.61,32.63,32.6,32.62,30600.0,22.112,22.1256,22.1052,22.1188,30600.0
2010-09-17 14:50:00,32.62,32.62,32.58,32.6,34700.0,22.1188,22.1188,22.0917,22.1052,34700.0
2010-09-17 15:00:00,32.59,32.6,32.55,32.56,43400.0,22.0985,22.1052,22.0713,22.0781,43400.0
2010-09-17 15:10:00,32.57,32.58,32.53,32.57,55000.0,22.0849,22.0917,22.0578,22.0849,55000.0
2010-09-17 15:20:00,32.56,32.57,32.54,32.54,60500.0,22.0781,22.0849,22.0646,22.0646,60500.0
2010-09-17 15:30:00,32.54,32.61,32.54,32.61,101200.0,22.0646,22.112,22.0646,22.112,101200.0
2010-09-17 15:40:00,32.61,32.7,32.6,32.69,246900.0,22.112,22.173,22.1052,22.1663,246900.0
2010-09-17 15:50:00,32.69,32.7,32.63,32.65,321200.0,22.1663,22.173,22.1256,22.1391,321200.0
2010-09-20 09:30:00,32.66,32.71,32.55,32.71,29200.0,22.1459,22.1798,22.0713,22.1798,29200.0
2010-09-20 09:40:00,32.72,32.81,32.71,32.81,41100.0,22.1866,22.2476,22.1798,22.2476,41100.0
2010-09-20 09:50:00,32.81,32.94,32.79,32.92,40000.0,22.2476,22.3358,22.2341,22.3222,40000.0
2010-09-20 10:00:00,32.94,32.99,32.84,32.97,50500.0,22.3358,22.3697,22.268,22.3561,50500.0
2010-09-20 10:10:00,32.98,32.99,32.96,32.99,28400.0,22.3629,22.3697,22.3493,22.3697,28400.0
2010-09-20 10:20:00,32.99,33.1,32.99,33.05,47900.0,22.3697,22.4443,22.3697,22.4104,47900.0
2010-09-20 10:30:00,33.04,33.04,32.92,32.94,23900.0,22.4036,22.4036,22.3222,22.3358,23900.0
2010-09-20 10:40:00,32.95,33.01,32.92,32.97,21500.0,22.3426,22.3832,22.3222,22.3561,21500.0
2010-09-20 10:50:00,32.97,33.02,32.97,33.01,10400.0,22.3561,22.39,22.3561,22.3832,10400.0
2010-09-20 11:00:00,33.02,33.03,33.0,33.02,12600.0,22.39,22.3968,22.3765,22.39,12600.0
2010-09-20 11:10:00,33.03,33.06,32.99,32.99,25300.0,22.3968,22.4172,22.3697,22.3697,25300.0
2010-09-20 11:20:00,33.0,33.03,33.0,33.02,15900.0,22.3765,22.3968,22.3765,22.39,15900.0
2010-09-20 11:30:00,33.02,33.04,32.99,32.99,21600.0,22.39,22.4036,22.3697,22.3697,21600.0
2010-09-20 11:40:00,32.99,33.01,32.96,32.98,20500.0,22.3697,22.3832,22.3493,22.3629,20500.0
2010-09-20 11:50:00,32.98,32.98,32.91,32.91,22800.0,22.3629,22.3629,22.3154,22.3154,22800.0
2010-09-20 12:00:00,32.92,32.92,32.87,32.87,17000.0,22.3222,22.3222,22.2883,22.2883,17000.0
2010-09-20 12:10:00,32.86,32.87,32.83,32.83,19900.0,22.2815,22.2883,22.2612,22.2612,19900.0
2010-09-20 12:20:00,32.84,32.85,32.8,32.8,33400.0,22.268,22.2748,22.2409,22.2409,33400.0
2010-09-20 12:30:00,32.8,32.87,32.78,32.86,20000.0,22.2409,22.2883,22.2273,22.2815,20000.0
2010-09-20 12:40:00,32.86,32.94,32.86,32.91,25800.0,22.2815,22.3358,22.2815,22.3154,25800.0
2010-09-20 12:50:00,32.9,32.93,32.87,32.9,15800.0,22.3087,22.329,22.2883,22.3087,15800.0
2010-09-20 13:00:00,32.9,32.93,32.89,32.91,9300.0,22.3087,22.329,22.3019,22.3154,9300.0
2010-09-20 13:10:00,32.92,32.92,32.86,32.89,11400.0,22.3222,22.3222,22.2815,22.3019,11400.0
2010-09-20 13:20:00,32.88,32.93,32.86,32.89,32300.0,22.2951,22.329,22.2815,22.3019,32300.0
2010-09-20 13:30:00,32.9,32.91,32.87,32.89,16200.0,22.3087,22.3154,22.2883,22.3019,16200.0
2010-09-20 13:40:00,32.9,32.93,32.89,32.9,18700.0,22.3087,22.329,22.3019,22.3087,18700.0
2010-09-20 13:50:00,32.9,32.92,32.87,32.91,11300.0,22.3087,22.3222,22.2883,22.3154,11300.0
2010-09-20 14:00:00,32.91,32.91,32.87,32.89,14400.0,22.3154,22.3154,22.2883,22.3019,14400.0
2010-09-20 14:10:00,32.88,32.92,32.86,32.91,19200.0,22.2951,22.3222,22.2815,22.3154,19200.0
2010-09-20 14:20:00,32.91,32.97,32.91,32.93,46700.0,22.3154,22.3561,22.3154,22.329,46700.0
2010-09-20 14:30:00,32.92,32.96,32.92,32.96,24900.0,22.3222,22.3493,22.3222,22.3493,24900.0
2010-09-20 14:40:00,32.96,33.02,32.95,33.0,70200.0,22.3493,22.39,22.3426,22.3765,70200.0
2010-09-20 14:50:00,33.0,33.05,32.99,33.04,41200.0,22.3765,22.4104,22.3697,22.4036,41200.0
2010-09-20 15:00:00,33.04,33.07,33.01,33.02,48100.0,22.4036,22.4239,22.3832,22.39,48100.0
2010-09-20 15:10:00,33.02,33.1,33.02,33.1,44500.0,22.39,22.4443,22.39,22.4443,44500.0
2010-09-20 15:20:00,33.1,33.13,33.08,33.08,54500.0,22.4443,22.4646,22.4307,22.4307,54500.0
2010-09-20 15:30:00,33.08,33.15,33.07,33.15,40600.0,22.4307,22.4782,22.4239,22.4782,40600.0
2010-09-20 15:40:00,33.14,33.16,33.11,33.14,70300.0,22.4714,22.485,22.4511,22.4714,70300.0
2010-09-20 15:50:00,33.14,33.18,33.1,33.1,144700.0,22.4714,22.4985,22.4443,22.4443,144700.0
2010-09-21 09:30:00,33.01,33.21,33.01,33.2,69300.0,22.3832,22.5189,22.3832,22.5121,69300.0
2010-09-21 09:40:00,33.19,33.19,33.02,33.05,45600.0,22.5053,22.5053,22.39,22.4104,45600.0
2010-09-21 09:50:00,33.04,33.1,33.01,33.1,24400.0,22.4036,22.4443,22.3832,22.4443,24400.0
2010-09-21 10:00:00,33.1,33.12,33.01,33.02,32700.0,22.4443,22.4578,22.3832,22.39,32700.0
2010-09-21 10:10:00,33.02,33.07,33.0,33.04,14000.0,22.39,22.4239,22.3765,22.4036,14000.0
2010-09-21 10:20:00,33.05,33.09,32.98,33.0,26400.0,22.4104,22.4375,22.3629,22.3765,26400.0
2010-09-21 10:30:00,33.0,33.07,32.98,33.05,56300.0,22.3765,22.4239,22.3629,22.4104,56300.0
2010-09-21 10:40:00,33.07,33.16,33.06,33.12,62200.0,22.4239,22.485,22.4172,22.4578,62200.0
2010-09-21 10:50:00,33.12,33.14,33.07,33.12,32900.0,22.4578,22.4714,22.4239,22.4578,32900.0
2010-09-21 11:00:00,33.11,33.12,33.04,33.08,42100.0,22.4511,22.4578,22.4036,22.4307,42100.0
2010-09-21 11:10:00,33.08,33.12,33.07,33.11,18900.0,22.4307,22.4578,22.4239,22.4511,18900.0
2010-09-21 11:20:00,33.11,33.16,33.09,33.13,101400.0,22.4511,22.485,22.4375,22.4646,101400.0
2010-09-21 11:30:00,33.13,33.2,33.11,33.15,47900.0,22.4646,22.5121,22.4511,22.4782,47900.0
2010-09-21 11:40:00,33.15,33.17,33.09,33.09,28800.0,22.4782,22.4917,22.4375,22.4375,28800.0
2010-09-21 11:50:00,33.09,33.11,33.07,33.09,14700.0,22.4375,22.4511,22.4239,22.4375,14700.0
2010-09-21 12:00:00,33.09,33.1,33.02,33.03,49300.0,22.4375,22.4443,22.39,22.3968,49300.0
2010-09-21 12:10:00,33.03,33.05,33.01,33.04,12100.0,22.3968,22.4104,22.3832,22.4036,12100.0
2010-09-21 12:20:00,33.03,33.04,32.98,32.98,28300.0,22.3968,22.4036,22.3629,22.3629,28300.0
2010-09-21 12:30:00,32.97,33.0,32.97,33.0,29600.0,22.3561,22.3765,22.3561,22.3765,29600.0
2010-09-21 12:40:00,33.0,33.03,32.99,33.0,13200.0,22.3765,22.3968,22.3697,22.3765,13200.0
2010-09-21 12:50:00,33.0,33.02,32.99,33.01,15400.0,22.3765,22.39,22.3697,22.3832,15400.0
2010-09-21 13:00:00,33.0,33.01,32.95,32.95,18300.0,22.3765,22.3832,22.3426,22.3426,18300.0
2010-09-21 13:10:00,32.96,33.01,32.95,33.01,14500.0,22.3493,22.3832,22.3426,22.3832,14500.0
2010-09-21 13:20:00,33.0,33.04,32.96,32.96,28900.0,22.3765,22.4036,22.3493,22.3493,28900.0
2010-09-21 13:30:00,32.96,32.98,32.93,32.97,16400.0,22.3493,22.3629,22.329,22.3561,16400.0
2010-09-21 13:40:00,32.96,32.98,32.94,32.98,8600.0,22.3493,22.3629,22.3358,22.3629,8600.0
2010-09-21 13:50:00,32.97,33.02,32.96,32.99,27400.0,22.3561,22.39,22.3493,22.3697,27400.0
2010-09-21 14:00:00,32.99,33.04,32.97,33.0,17000.0,22.3697,22.4036,22.3561,22.3765,17000.0
2010-09-21 14:10:00,33.0,33.17,32.87,33.11,69600.0,22.3765,22.4917,22.2883,22.4511,69600.0
2010-09-21 14:20:00,33.12,33.13,33.03,33.11,77700.0,22.4578,22.4646,22.3968,22.4511,77700.0
2010-09-21 14:30:00,33.1,33.25,33.07,33.23,72300.0,22.4443,22.546,22.4239,22.5324,72300.0
2010-09-21 14:40:00,33.24,33.27,33.19,33.25,96200.0,22.5392,22.5595,22.5053,22.546,96200.0
2010-09-21 14:50:00,33.25,33.26,33.13,33.23,91000.0,22.546,22.5528,22.4646,22.5324,91000.0
2010-09-21 15:00:00,33.22,33.23,33.14,33.2,122900.0,22.5256,22.5324,22.4714,22.5121,122900.0
2010-09-21 15:10:00,33.2,33.25,33.17,33.23,116400.0,22.5121,22.546,22.4917,22.5324,116400.0
2010-09-21 15:20:00,33.23,33.23,33.13,33.16,72600.0,22.5324,22.5324,22.4646,22.485,72600.0
2010-09-21 15:30:00,33.15,33.15,32.99,33.09,114300.0,22.4782,22.4782,22.3697,22.4375,114300.0
2010-09-21 15:40:00,33.08,33.13,33.06,33.1,78900.0,22.4307,22.4646,22.4172,22.4443,78900.0
2010-09-21 15:50:00,33.11,33.13,33.07,33.1,142200.0,22.4511,22.4646,22.4239,22.4443,142200.0
2010-09-22 09:30:00,32.95,33.1,32.91,32.98,51500.0,22.3426,22.4443,22.3154,22.3629,51500.0
2010-09-22 09:40:00,32.98,33.08,32.97,33.08,28500.0,22.3629,22.4307,22.3561,22.4307,28500.0
2010-09-22 09:50:00,33.08,33.12,33.05,33.1,18300.0,22.4307,22.4578,22.4104,22.4443,18300.0
2010-09-22 10:00:00,33.09,33.09,32.94,32.98,26500.0,22.4375,22.4375,22.3358,22.3629,26500.0
2010-09-22 10:10:00,32.99,33.09,32.97,33.07,21100.0,22.3697,22.4375,22.3561,22.4239,21100.0
2010-09-22 10:20:00,33.06,33.07,33.0,33.02,24300.0,22.4172,22.4239,22.3765,22.39,24300.0
2010-09-22 10:30:00,33.0,33.03,32.89,32.89,33300.0,22.3765,22.3968,22.3019,22.3019,33300.0
2010-09-22 10:40:00,32.89,32.93,32.8,32.81,50400.0,22.3019,22.329,22.2409,22.2476,50400.0
2010-09-22 10:50:00,32.81,32.88,32.77,32.88,59300.0,22.2476,22.2951,22.2205,22.2951,59300.0
2010-09-22 11:00:00,32.87,32.87,32.78,32.81,24200.0,22.2883,22.2883,22.2273,22.2476,24200.0
2010-09-22 11:10:00,32.81,32.84,32.74,32.78,48500.0,22.2476,22.268,22.2002,22.2273,48500.0
2010-09-22 11:20:00,32.78,32.78,32.67,32.73,31900.0,22.2273,22.2273,22.1527,22.1934,31900.0
2010-09-22 11:30:00,32.73,32.76,32.68,32.72,20700.0,22.1934,22.2137,22.1595,22.1866,20700.0
2010-09-22 11:40:00,32.73,32.78,32.73,32.75,18300.0,22.1934,22.2273,22.1934,22.2069,18300.0
2010-09-22 11:50:00,32.74,32.82,32.72,32.79,18500.0,22.2002,22.2544,22.1866,22.2341,18500.0
2010-09-22 12:00:00,32.78,32.81,32.72,32.78,17200.0,22.2273,22.2476,22.1866,22.2273,17200.0
2010-09-22 12:10:00,32.77,32.83,32.77,32.81,29100.0,22.2205,22.2612,22.2205,22.2476,29100.0
2010-09-22 12:20:00,32.81,32.81,32.73,32.73,24000.0,22.2476,22.2476,22.1934,22.1934,24000.0
2010-09-22 12:30:00,32.73,32.75,32.69,32.71,26900.0,22.1934,22.2069,22.1663,22.1798,26900.0
2010-09-22 12:40:00,32.72,32.75,32.67,32.67,18200.0,22.1866,22.2069,22.1527,22.1527,18200.0
2010-09-22 12:50:00,32.67,32.68,32.67,32.67,16100.0,22.1527,22.1595,22.1527,22.1527,16100.0
2010-09-22 13:00:00,32.68,32.73,32.66,32.68,36200.0,22.1595,22.1934,22.1459,22.1595,36200.0
2010-09-22 13:10:00,32.68,32.73,32.68,32.73,41100.0,22.1595,22.1934,22.1595,22.1934,41100.0
2010-09-22 13:20:00,32.73,32.79,32.73,32.78,32000.0,22.1934,22.2341,22.1934,22.2273,32000.0
2010-09-22 13:30:00,32.78,32.81,32.77,32.79,32700.0,22.2273,22.2476,22.2205,22.2341,32700.0
2010-09-22 13:40:00,32.79,32.82,32.78,32.79,22400.0,22.2341,22.2544,22.2273,22.2341,22400.0
2010-09-22 13:50:00,32.79,32.79,32.77,32.77,16000.0,22.2341,22.2341,22.2205,22.2205,16000.0
2010-09-22 14:00:00,32.78,32.84,32.77,32.83,47300.0,22.2273,22.268,22.2205,22.2612,47300.0
2010-09-22 14:10:00,32.83,32.84,32.78,32.79,36600.0,22.2612,22.268,22.2273,22.2341,36600.0
2010-09-22 14:20:00,32.78,32.81,32.77,32.8,37900.0,22.2273,22.2476,22.2205,22.2409,37900.0
2010-09-22 14:30:00,32.79,32.86,32.79,32.83,58700.0,22.2341,22.2815,22.2341,22.2612,58700.0
2010-09-22 14:40:00,32.83,32.84,32.78,32.78,47200.0,22.2612,22.268,22.2273,22.2273,47200.0
2010-09-22 14:50:00,32.77,32.8,32.71,32.78,78100.0,22.2205,22.2409,22.1798,22.2273,78100.0
2010-09-22 15:00:00,32.79,32.85,32.78,32.8,58200.0,22.2341,22.2748,22.2273,22.2409,58200.0
2010-09-22 15:10:00,32.8,32.82,32.77,32.77,64300.0,22.2409,22.2544,22.2205,22.2205,64300.0
2010-09-22 15:20:00,32.77,32.8,32.76,32.78,55400.0,22.2205,22.2409,22.2137,22.2273,55400.0
2010-09-22 15:30:00,32.78,32.85,32.76,32.83,120900.0,22.2273,22.2748,22.2137,22.2612,120900.0
2010-09-22 15:40:00,32.84,32.85,32.77,32.78,115200.0,22.268,22.2748,22.2205,22.2273,115200.0
2010-09-22 15:50:00,32.78,32.83,32.76,32.77,166500.0,22.2273,22.2612,22.2137,22.2205,166500.0
2010-09-23 09:30:00,32.55,32.76,32.46,32.66,34700.0,22.0713,22.2137,22.0103,22.1459,34700.0
2010-09-23 09:40:00,32.66,32.8,32.64,32.8,42900.0,22.1459,22.2409,22.1324,22.2409,42900.0
2010-09-23 09:50:00,32.78,32.85,32.72,32.8,103900.0,22.2273,22.2748,22.1866,22.2409,103900.0
2010-09-23 10:00:00,32.8,32.92,32.8,32.91,64300.0,22.2409,22.3222,22.2409,22.3154,64300.0
2010-09-23 10:10:00,32.91,32.93,32.76,32.84,62700.0,22.3154,22.329,22.2137,22.268,62700.0
2010-09-23 10:20:00,32.83,32.83,32.7,32.8,52300.0,22.2612,22.2612,22.173,22.2409,52300.0
2010-09-23 10:30:00,32.8,32.93,32.76,32.88,164200.0,22.2409,22.329,22.2137,22.2951,164200.0
2010-09-23 10:40:00,32.88,33.12,32.47,32.85,694200.0,22.2951,22.4578,22.0171,22.2748,694200.0
2010-09-23 10:50:00,32.85,32.95,32.76,32.8,123100.0,22.2748,22.3426,22.2137,22.2409,123100.0
2010-09-23 11:00:00,32.8,32.84,32.68,32.7,54800.0,22.2409,22.268,22.1595,22.173,54800.0
2010-09-23 11:10:00,32.71,32.76,32.65,32.76,36300.0,22.1798,22.2137,22.1391,22.2137,36300.0
2010-09-23 11:20:00,32.76,32.78,32.72,32.77,23000.0,22.2137,22.2273,22.1866,22.2205,23000.0
2010-09-23 11:30:00,32.77,32.86,32.76,32.86,36900.0,22.2205,22.2815,22.2137,22.2815,36900.0
2010-09-23 11:40:00,32.86,32.89,32.81,32.89,24000.0,22.2815,22.3019,22.2476,22.3019,24000.0
2010-09-23 11:50:00,32.88,32.94,32.85,32.9,18000.0,22.2951,22.3358,22.2748,22.3087,18000.0
2010-09-23 12:00:00,32.91,32.93,32.89,32.9,13200.0,22.3154,22.329,22.3019,22.3087,13200.0
2010-09-23 12:10:00,32.91,32.91,32.88,32.89,16000.0,22.3154,22.3154,22.2951,22.3019,16000.0
2010-09-23 12:20:00,32.88,32.93,32.88,32.89,17200.0,22.2951,22.329,22.2951,22.3019,17200.0
2010-09-23 12:30:00,32.89,32.93,32.88,32.91,31500.0,22.3019,22.329,22.2951,22.3154,31500.0
2010-09-23 12:40:00,32.9,32.94,32.9,32.94,32400.0,22.3087,22.3358,22.3087,22.3358,32400.0
2010-09-23 12:50:00,32.95,33.02,32.95,33.0,51900.0,22.3426,22.39,22.3426,22.3765,51900.0
2010-09-23 13:00:00,33.01,33.06,33.0,33.03,56900.0,22.3832,22.4172,22.3765,22.3968,56900.0
2010-09-23 13:10:00,33.02,33.03,32.99,33.0,51500.0,22.39,22.3968,22.3697,22.3765,51500.0
2010-09-23 13:20:00,33.0,33.02,32.99,33.0,20200.0,22.3765,22.39,22.3697,22.3765,20200.0
2010-09-23 13:30:00,33.01,33.01,32.98,32.98,31500.0,22.3832,22.3832,22.3629,22.3629,31500.0
2010-09-23 13:40:00,32.99,32.99,32.91,32.92,32100.0,22.3697,22.3697,22.3154,22.3222,32100.0
2010-09-23 13:50:00,32.93,32.97,32.92,32.92,28600.0,22.329,22.3561,22.3222,22.3222,28600.0
2010-09-23 14:00:00,32.92,32.94,32.92,32.93,23100.0,22.3222,22.3358,22.3222,22.329,23100.0
2010-09-23 14:10:00,32.94,32.96,32.89,32.89,23600.0,22.3358,22.3493,22.3019,22.3019,23600.0
2010-09-23 14:20:00,32.9,32.93,32.87,32.87,30100.0,22.3087,22.329,22.2883,22.2883,30100.0
2010-09-23 14:30:00,32.87,32.89,32.81,32.81,36000.0,22.2883,22.3019,22.2476,22.2476,36000.0
2010-09-23 14:40:00,32.81,32.82,32.77,32.78,45200.0,22.2476,22.2544,22.2205,22.2273,45200.0
2010-09-23 14:50:00,32.77,32.78,32.71,32.74,76400.0,22.2205,22.2273,22.1798,22.2002,76400.0
2010-09-23 15:00:00,32.74,32.77,32.7,32.73,92800.0,22.2002,22.2205,22.173,22.1934,92800.0
2010-09-23 15:10:00,32.73,32.75,32.65,32.7,96600.0,22.1934,22.2069,22.1391,22.173,96600.0
2010-09-23 15:20:00,32.7,32.71,32.64,32.65,107500.0,22.173,22.1798,22.1324,22.1391,107500.0
2010-09-23 15:30:00,32.64,32.64,32.52,32.55,245700.0,22.1324,22.1324,22.051,22.0713,245700.0
2010-09-23 15:40:00,32.54,32.59,32.51,32.58,204900.0,22.0646,22.0985,22.0442,22.0917,204900.0
2010-09-23 15:50:00,32.58,32.6,32.53,32.54,356100.0,22.0917,22.1052,22.0578,22.0646,356100.0
2010-09-24 09:30:00,32.85,32.91,32.77,32.79,125900.0,22.2748,22.3154,22.2205,22.2341,125900.0
2010-09-24 09:40:00,32.79,32.89,32.75,32.8,54000.0,22.2341,22.3019,22.2069,22.2409,54000.0
2010-09-24 09:50:00,32.81,32.93,32.78,32.87,37300.0,22.2476,22.329,22.2273,22.2883,37300.0
2010-09-24 10:00:00,32.86,33.06,32.82,33.06,51600.0,22.2815,22.4172,22.2544,22.4172,51600.0
2010-09-24 10:10:00,33.06,33.11,33.0,33.07,49400.0,22.4172,22.4511,22.3765,22.4239,49400.0
2010-09-24 10:20:00,33.07,33.2,33.02,33.18,56800.0,22.4239,22.5121,22.39,22.4985,56800.0
2010-09-24 10:30:00,33.18,33.24,33.16,33.18,56800.0,22.4985,22.5392,22.485,22.4985,56800.0
2010-09-24 10:40:00,33.18,33.25,33.18,33.21,46700.0,22.4985,22.546,22.4985,22.5189,46700.0
2010-09-24 10:50:00,33.22,33.3,33.2,33.28,44900.0,22.5256,22.5799,22.5121,22.5663,44900.0
2010-09-24 11:00:00,33.28,33.32,33.26,33.28,45900.0,22.5663,22.5934,22.5528,22.5663,45900.0
2010-09-24 11:10:00,33.29,33.35,33.26,33.35,55200.0,22.5731,22.6138,22.5528,22.6138,55200.0
2010-09-24 11:20:00,33.35,33.36,33.33,33.34,29900.0,22.6138,22.6206,22.6002,22.607,29900.0
2010-09-24 11:30:00,33.34,33.39,33.32,33.37,57200.0,22.607,22.6409,22.5934,22.6274,57200.0
2010-09-24 11:40:00,33.37,33.38,33.33,33.35,39100.0,22.6274,22.6341,22.6002,22.6138,39100.0
2010-09-24 11:50:00,33.34,33.35,33.28,33.31,41900.0,22.607,22.6138,22.5663,22.5867,41900.0
2010-09-24 12:00:00,33.31,33.34,33.3,33.31,47600.0,22.5867,22.607,22.5799,22.5867,47600.0
2010-09-24 12:10:00,33.31,33.32,33.28,33.28,14100.0,22.5867,22.5934,22.5663,22.5663,14100.0
2010-09-24 12:20:00,33.29,33.29,33.23,33.24,22800.0,22.5731,22.5731,22.5324,22.5392,22800.0
2010-09-24 12:30:00,33.25,33.26,33.22,33.22,33400.0,22.546,22.5528,22.5256,22.5256,33400.0
2010-09-24 12:40:00,33.23,33.28,33.21,33.25,36300.0,22.5324,22.5663,22.5189,22.546,36300.0
2010-09-24 12:50:00,33.26,33.26,33.22,33.23,18400.0,22.5528,22.5528,22.5256,22.5324,18400.0
2010-09-24 13:00:00,33.23,33.29,33.23,33.28,15600.0,22.5324,22.5731,22.5324,22.5663,15600.0
2010-09-24 13:10:00,33.28,33.31,33.26,33.29,23100.0,22.5663,22.5867,22.5528,22.5731,23100.0
2010-09-24 13:20:00,33.29,33.34,33.28,33.32,13300.0,22.5731,22.607,22.5663,22.5934,13300.0
2010-09-24 13:30:00,33.32,33.37,33.31,33.32,24700.0,22.5934,22.6274,22.5867,22.5934,24700.0
2010-09-24 13:40:00,33.33,33.36,33.31,33.35,26900.0,22.6002,22.6206,22.5867,22.6138,26900.0
2010-09-24 13:50:00,33.35,33.4,33.33,33.39,49900.0,22.6138,22.6477,22.6002,22.6409,49900.0
2010-09-24 14:00:00,33.39,33.43,33.38,33.4,79900.0,22.6409,22.668,22.6341,22.6477,79900.0
2010-09-24 14:10:00,33.4,33.47,33.39,33.44,69000.0,22.6477,22.6952,22.6409,22.6748,69000.0
2010-09-24 14:20:00,33.44,33.47,33.42,33.46,55000.0,22.6748,22.6952,22.6613,22.6884,55000.0
2010-09-24 14:30:00,33.45,33.52,33.45,33.51,32600.0,22.6816,22.7291,22.6816,22.7223,32600.0
2010-09-24 14:40:00,33.5,33.5,33.45,33.48,58000.0,22.7155,22.7155,22.6816,22.7019,58000.0
2010-09-24 14:50:00,33.48,33.55,33.46,33.52,58600.0,22.7019,22.7494,22.6884,22.7291,58600.0
2010-09-24 15:00:00,33.51,33.52,33.51,33.51,40400.0,22.7223,22.7291,22.7223,22.7223,40400.0
2010-09-24 15:10:00,33.52,33.52,33.46,33.47,56700.0,22.7291,22.7291,22.6884,22.6952,56700.0
2010-09-24 15:20:00,33.48,33.51,33.44,33.44,86900.0,22.7019,22.7223,22.6748,22.6748,86900.0
2010-09-24 15:30:00,33.44,33.51,33.4,33.49,104300.0,22.6748,22.7223,22.6477,22.7087,104300.0
2010-09-24 15:40:00,33.48,33.49,33.44,33.44,124500.0,22.7019,22.7087,22.6748,22.6748,124500.0
2010-09-24 15:50:00,33.45,33.47,33.4,33.47,224700.0,22.6816,22.6952,22.6477,22.6952,224700.0
2010-09-27 09:30:00,33.34,33.34,33.05,33.09,52800.0,22.607,22.607,22.4104,22.4375,52800.0
2010-09-27 09:40:00,33.11,33.26,33.09,33.13,46900.0,22.4511,22.5528,22.4375,22.4646,46900.0
2010-09-27 09:50:00,33.13,33.16,33.06,33.16,17800.0,22.4646,22.485,22.4172,22.485,17800.0
2010-09-27 10:00:00,33.15,33.19,33.13,33.16,27800.0,22.4782,22.5053,22.4646,22.485,27800.0
2010-09-27 10:10:00,33.16,33.17,33.06,33.11,16200.0,22.485,22.4917,22.4172,22.4511,16200.0
2010-09-27 10:20:00,33.11,33.21,33.1,33.2,17700.0,22.4511,22.5189,22.4443,22.5121,17700.0
2010-09-27 10:30:00,33.2,33.2,33.12,33.13,15600.0,22.5121,22.5121,22.4578,22.4646,15600.0
2010-09-27 10:40:00,33.13,33.18,33.12,33.17,16100.0,22.4646,22.4985,22.4578,22.4917,16100.0
2010-09-27 10:50:00,33.17,33.18,33.1,33.12,17000.0,22.4917,22.4985,22.4443,22.4578,17000.0
2010-09-27 11:00:00,33.12,33.12,33.07,33.08,12400.0,22.4578,22.4578,22.4239,22.4307,12400.0
2010-09-27 11:10:00,33.07,33.09,32.97,33.05,20300.0,22.4239,22.4375,22.3561,22.4104,20300.0
2010-09-27 11:20:00,33.04,33.05,33.01,33.03,12800.0,22.4036,22.4104,22.3832,22.3968,12800.0
2010-09-27 11:30:00,33.04,33.06,33.0,33.01,14100.0,22.4036,22.4172,22.3765,22.3832,14100.0
2010-09-27 11:40:00,33.02,33.03,33.0,33.01,13600.0,22.39,22.3968,22.3765,22.3832,13600.0
2010-09-27 11:50:00,33.01,33.02,32.98,32.98,11200.0,22.3832,22.39,22.3629,22.3629,11200.0
2010-09-27 12:00:00,32.98,33.02,32.97,32.99,15700.0,22.3629,22.39,22.3561,22.3697,15700.0
2010-09-27 12:10:00,32.99,32.99,32.93,32.96,22300.0,22.3697,22.3697,22.329,22.3493,22300.0
2010-09-27 12:20:00,32.96,32.96,32.88,32.91,14200.0,22.3493,22.3493,22.2951,22.3154,14200.0
2010-09-27 12:30:00,32.9,32.91,32.79,32.86,65600.0,22.3087,22.3154,22.2341,22.2815,65600.0
2010-09-27 12:40:00,32.87,32.88,32.82,32.88,9600.0,22.2883,22.2951,22.2544,22.2951,9600.0
2010-09-27 12:50:00,32.89,32.9,32.81,32.86,34700.0,22.3019,22.3087,22.2476,22.2815,34700.0
2010-09-27 13:00:00,32.87,32.92,32.81,32.92,23800.0,22.2883,22.3222,22.2476,22.3222,23800.0
2010-09-27 13:10:00,32.92,32.92,32.88,32.88,12900.0,22.3222,22.3222,22.2951,22.2951,12900.0
2010-09-27 13:20:00,32.88,32.89,32.84,32.86,33900.0,22.2951,22.3019,22.268,22.2815,33900.0
2010-09-27 13:30:00,32.87,32.9,32.86,32.89,15700.0,22.2883,22.3087,22.2815,22.3019,15700.0
2010-09-27 13:40:00,32.89,32.93,32.88,32.91,30200.0,22.3019,22.329,22.2951,22.3154,30200.0
2010-09-27 13:50:00,32.92,32.93,32.92,32.92,6100.0,22.3222,22.329,22.3222,22.3222,6100.0
2010-09-27 14:00:00,32.92,33.02,32.9,33.02,35200.0,22.3222,22.39,22.3087,22.39,35200.0
2010-09-27 14:10:00,33.01,33.29,33.0,33.19,326100.0,22.3832,22.5731,22.3765,22.5053,326100.0
2010-09-27 14:20:00,33.19,33.23,33.05,33.11,72900.0,22.5053,22.5324,22.4104,22.4511,72900.0
2010-09-27 14:30:00,33.11,33.13,33.05,33.08,53000.0,22.4511,22.4646,22.4104,22.4307,53000.0
2010-09-27 14:40:00,33.08,33.2,33.08,33.13,50500.0,22.4307,22.5121,22.4307,22.4646,50500.0
2010-09-27 14:50:00,33.13,33.14,33.06,33.06,38200.0,22.4646,22.4714,22.4172,22.4172,38200.0
2010-09-27 15:00:00,33.06,33.08,33.04,33.07,34700.0,22.4172,22.4307,22.4036,22.4239,34700.0
2010-09-27 15:10:00,33.07,33.07,33.04,33.05,43400.0,22.4239,22.4239,22.4036,22.4104,43400.0
2010-09-27 15:20:00,33.06,33.06,32.99,33.0,60400.0,22.4172,22.4172,22.3697,22.3765,60400.0
2010-09-27 15:30:00,33.0,33.01,32.9,32.93,117400.0,22.3765,22.3832,22.3087,22.329,117400.0
2010-09-27 15:40:00,32.93,32.94,32.87,32.9,126300.0,22.329,22.3358,22.2883,22.3087,126300.0
2010-09-27 15:50:00,32.89,32.9,32.83,32.86,232000.0,22.3019,22.3087,22.2612,22.2815,232000.0
2010-09-28 09:30:00,32.98,33.01,32.74,32.77,60300.0,22.3629,22.3832,22.2002,22.2205,60300.0
2010-09-28 09:40:00,32.76,32.76,32.61,32.71,28500.0,22.2137,22.2137,22.112,22.1798,28500.0
2010-09-28 09:50:00,32.71,32.77,32.63,32.65,23900.0,22.1798,22.2205,22.1256,22.1391,23900.0
2010-09-28 10:00:00,32.65,32.66,32.5,32.58,48600.0,22.1391,22.1459,22.0374,22.0917,48600.0
2010-09-28 10:10:00,32.58,32.67,32.57,32.66,21800.0,22.0917,22.1527,22.0849,22.1459,21800.0
2010-09-28 10:20:00,32.67,32.83,32.64,32.79,29700.0,22.1527,22.2612,22.1324,22.2341,29700.0
2010-09-28 10:30:00,32.79,32.84,32.73,32.76,24600.0,22.2341,22.268,22.1934,22.2137,24600.0
2010-09-28 10:40:00,32.77,32.81,32.76,32.8,17600.0,22.2205,22.2476,22.2137,22.2409,17600.0
2010-09-28 10:50:00,32.8,32.83,32.79,32.83,9400.0,22.2409,22.2612,22.2341,22.2612,9400.0
2010-09-28 11:00:00,32.83,32.86,32.77,32.79,27000.0,22.2612,22.2815,22.2205,22.2341,27000.0
2010-09-28 11:10:00,32.8,32.86,32.8,32.86,11100.0,22.2409,22.2815,22.2409,22.2815,11100.0
2010-09-28 11:20:00,32.87,32.94,32.86,32.91,26000.0,22.2883,22.3358,22.2815,22.3154,26000.0
2010-09-28 11:30:00,32.93,32.98,32.92,32.96,19400.0,22.329,22.3629,22.3222,22.3493,19400.0
2010-09-28 11:40:00,32.96,33.01,32.91,32.94,15700.0,22.3493,22.3832,22.3154,22.3358,15700.0
2010-09-28 11:50:00,32.94,32.98,32.92,32.98,13200.0,22.3358,22.3629,22.3222,22.3629,13200.0
2010-09-28 12:00:00,32.97,32.97,32.9,32.95,11300.0,22.3561,22.3561,22.3087,22.3426,11300.0
2010-09-28 12:10:00,32.94,32.99,32.94,32.96,14500.0,22.3358,22.3697,22.3358,22.3493,14500.0
2010-09-28 12:20:00,32.96,32.99,32.95,32.96,22500.0,22.3493,22.3697,22.3426,22.3493,22500.0
2010-09-28 12:30:00,32.97,32.98,32.93,32.93,16800.0,22.3561,22.3629,22.329,22.329,16800.0
2010-09-28 12:40:00,32.94,32.99,32.93,32.95,7600.0,22.3358,22.3697,22.329,22.3426,7600.0
2010-09-28 12:50:00,32.97,32.98,32.96,32.97,7800.0,22.3561,22.3629,22.3493,22.3561,7800.0
2010-09-28 13:00:00,32.97,33.0,32.9,32.9,10000.0,22.3561,22.3765,22.3087,22.3087,10000.0
2010-09-28 13:10:00,32.9,32.92,32.88,32.9,17300.0,22.3087,22.3222,22.2951,22.3087,17300.0
2010-09-28 13:20:00,32.91,32.97,32.91,32.96,27800.0,22.3154,22.3561,22.3154,22.3493,27800.0
2010-09-28 13:30:00,32.97,33.06,32.97,33.02,30100.0,22.3561,22.4172,22.3561,22.39,30100.0
2010-09-28 13:40:00,33.01,33.04,33.0,33.04,25200.0,22.3832,22.4036,22.3765,22.4036,25200.0
2010-09-28 13:50:00,33.04,33.14,33.02,33.12,51000.0,22.4036,22.4714,22.39,22.4578,51000.0
2010-09-28 14:00:00,33.13,33.13,33.09,33.09,28900.0,22.4646,22.4646,22.4375,22.4375,28900.0
2010-09-28 14:10:00,33.09,33.13,33.08,33.1,26200.0,22.4375,22.4646,22.4307,22.4443,26200.0
2010-09-28 14:20:00,33.1,33.12,33.04,33.04,29400.0,22.4443,22.4578,22.4036,22.4036,29400.0
2010-09-28 14:30:00,33.04,33.05,32.99,33.02,40500.0,22.4036,22.4104,22.3697,22.39,40500.0
2010-09-28 14:40:00,33.01,33.03,32.96,32.99,34800.0,22.3832,22.3968,22.3493,22.3697,34800.0
2010-09-28 14:50:00,32.99,33.0,32.96,33.0,31200.0,22.3697,22.3765,22.3493,22.3765,31200.0
2010-09-28 15:00:00,33.01,33.06,33.0,33.06,43300.0,22.3832,22.4172,22.3765,22.4172,43300.0
2010-09-28 15:10:00,33.06,33.08,33.02,33.07,37100.0,22.4172,22.4307,22.39,22.4239,37100.0
2010-09-28 15:20:00,33.06,33.07,33.02,33.04,37500.0,22.4172,22.4239,22.39,22.4036,37500.0
2010-09-28 15:30:00,33.04,33.15,33.04,33.15,60600.0,22.4036,22.4782,22.4036,22.4782,60600.0
2010-09-28 15:40:00,33.16,33.23,33.12,33.21,131400.0,22.485,22.5324,22.4578,22.5189,131400.0
2010-09-28 15:50:00,33.21,33.29,33.2,33.2,192300.0,22.5189,22.5731,22.5121,22.5121,192300.0
2010-09-29 09:30:00,32.92,32.98,32.71,32.97,39000.0,22.4535,22.4945,22.3103,22.4876,39000.0
2010-09-29 09:40:00,32.97,33.23,32.97,33.22,58000.0,22.4876,22.665,22.4876,22.6581,58000.0
2010-09-29 09:50:00,33.21,33.24,33.15,33.21,61400.0,22.6513,22.6718,22.6104,22.6513,61400.0
2010-09-29 10:00:00,33.21,33.3,33.21,33.29,42500.0,22.6513,22.7127,22.6513,22.7059,42500.0
2010-09-29 10:10:00,33.28,33.29,33.14,33.16,33900.0,22.6991,22.7059,22.6036,22.6172,33900.0
2010-09-29 10:20:00,33.15,33.17,33.04,33.08,36700.0,22.6104,22.624,22.5354,22.5627,36700.0
2010-09-29 10:30:00,33.07,33.12,33.06,33.06,35700.0,22.5558,22.5899,22.549,22.549,35700.0
2010-09-29 10:40:00,33.07,33.18,33.02,33.13,59600.0,22.5558,22.6309,22.5217,22.5968,59600.0
2010-09-29 10:50:00,33.13,33.13,33.01,33.08,47500.0,22.5968,22.5968,22.5149,22.5627,47500.0
2010-09-29 11:00:00,33.08,33.16,33.07,33.14,28200.0,22.5627,22.6172,22.5558,22.6036,28200.0
2010-09-29 11:10:00,33.14,33.15,33.05,33.07,22500.0,22.6036,22.6104,22.5422,22.5558,22500.0
2010-09-29 11:20:00,33.06,33.2,33.05,33.2,43100.0,22.549,22.6445,22.5422,22.6445,43100.0
2010-09-29 11:30:00,33.19,33.22,33.15,33.18,29800.0,22.6377,22.6581,22.6104,22.6309,29800.0
2010-09-29 11:40:00,33.18,33.24,33.17,33.21,22400.0,22.6309,22.6718,22.624,22.6513,22400.0
2010-09-29 11:50:00,33.21,33.29,33.2,33.27,33200.0,22.6513,22.7059,22.6445,22.6922,33200.0
2010-09-29 12:00:00,33.26,33.33,33.26,33.33,76800.0,22.6854,22.7332,22.6854,22.7332,76800.0
2010-09-29 12:10:00,33.33,33.36,33.31,33.35,23400.0,22.7332,22.7536,22.7195,22.7468,23400.0
2010-09-29 12:20:00,33.35,33.4,33.32,33.33,76000.0,22.7468,22.7809,22.7264,22.7332,76000.0
2010-09-29 12:30:00,33.32,33.35,33.29,33.35,33900.0,22.7264,22.7468,22.7059,22.7468,33900.0
2010-09-29 12:40:00,33.35,33.36,33.29,33.34,87400.0,22.7468,22.7536,22.7059,22.74,87400.0
2010-09-29 12:50:00,33.35,33.36,33.29,33.3,13800.0,22.7468,22.7536,22.7059,22.7127,13800.0
2010-09-29 13:00:00,33.3,33.35,33.29,33.29,29200.0,22.7127,22.7468,22.7059,22.7059,29200.0
2010-09-29 13:10:00,33.3,33.36,33.3,33.36,27500.0,22.7127,22.7536,22.7127,22.7536,27500.0
2010-09-29 13:20:00,33.35,33.36,33.29,33.32,30700.0,22.7468,22.7536,22.7059,22.7264,30700.0
2010-09-29 13:30:00,33.31,33.34,33.3,33.31,25700.0,22.7195,22.74,22.7127,22.7195,25700.0
2010-09-29 13:40:00,33.31,33.34,33.3,33.31,38500.0,22.7195,22.74,22.7127,22.7195,38500.0
2010-09-29 13:50:00,33.31,33.34,33.3,33.34,100400.0,22.7195,22.74,22.7127,22.74,100400.0
2010-09-29 14:00:00,33.33,33.35,33.31,33.31,20000.0,22.7332,22.7468,22.7195,22.7195,20000.0
2010-09-29 14:10:00,33.32,33.35,33.29,33.3,26100.0,22.7264,22.7468,22.7059,22.7127,26100.0
2010-09-29 14:20:00,33.3,33.31,33.22,33.29,47900.0,22.7127,22.7195,22.6581,22.7059,47900.0
2010-09-29 14:30:00,33.28,33.31,33.28,33.31,30100.0,22.6991,22.7195,22.6991,22.7195,30100.0
2010-09-29 14:40:00,33.31,33.34,33.29,33.3,26500.0,22.7195,22.74,22.7059,22.7127,26500.0
2010-09-29 14:50:00,33.3,33.33,33.29,33.33,39200.0,22.7127,22.7332,22.7059,22.7332,39200.0
2010-09-29 15:00:00,33.33,33.33,33.24,33.24,51900.0,22.7332,22.7332,22.6718,22.6718,51900.0
2010-09-29 15:10:00,33.24,33.24,33.16,33.21,118400.0,22.6718,22.6718,22.6172,22.6513,118400.0
2010-09-29 15:20:00,33.21,33.28,33.21,33.26,93000.0,22.6513,22.6991,22.6513,22.6854,93000.0
2010-09-29 15:30:00,33.25,33.25,33.15,33.16,59900.0,22.6786,22.6786,22.6104,22.6172,59900.0
2010-09-29 15:40:00,33.17,33.17,33.08,33.15,107800.0,22.624,22.624,22.5627,22.6104,107800.0
2010-09-29 15:50:00,33.15,33.17,33.14,33.16,88300.0,22.6104,22.624,22.6036,22.6172,88300.0
2010-09-30 09:30:00,33.42,33.42,32.98,33.08,110700.0,22.7946,22.7946,22.4945,22.5627,110700.0
2010-09-30 09:40:00,33.09,33.4,33.06,33.24,118900.0,22.5695,22.7809,22.549,22.6718,118900.0
2010-09-30 09:50:00,33.23,33.31,33.13,33.28,52700.0,22.665,22.7195,22.5968,22.6991,52700.0
2010-09-30 10:00:00,33.28,33.28,33.16,33.2,81000.0,22.6991,22.6991,22.6172,22.6445,81000.0
2010-09-30 10:10:00,33.2,33.21,33.11,33.15,84500.0,22.6445,22.6513,22.5831,22.6104,84500.0
2010-09-30 10:20:00,33.15,33.28,33.14,33.26,161400.0,22.6104,22.6991,22.6036,22.6854,161400.0
2010-09-30 10:30:00,33.26,33.29,33.18,33.18,102100.0,22.6854,22.7059,22.6309,22.6309,102100.0
2010-09-30 10:40:00,33.18,33.18,33.1,33.11,63600.0,22.6309,22.6309,22.5763,22.5831,63600.0
2010-09-30 10:50:00,33.11,33.13,33.07,33.09,49500.0,22.5831,22.5968,22.5558,22.5695,49500.0
2010-09-30 11:00:00,33.1,33.15,33.05,33.07,86800.0,22.5763,22.6104,22.5422,22.5558,86800.0
2010-09-30 11:10:00,33.07,33.14,33.06,33.08,35200.0,22.5558,22.6036,22.549,22.5627,35200.0
2010-09-30 11:20:00,33.08,33.08,32.96,32.97,35400.0,22.5627,22.5627,22.4808,22.4876,35400.0
2010-09-30 11:30:00,32.97,32.99,32.87,32.94,35500.0,22.4876,22.5013,22.4194,22.4672,35500.0
2010-09-30 11:40:00,32.94,32.98,32.93,32.94,24700.0,22.4672,22.4945,22.4603,22.4672,24700.0
2010-09-30 11:50:00,32.94,32.95,32.86,32.88,21800.0,22.4672,22.474,22.4126,22.4262,21800.0
2010-09-30 12:00:00,32.89,32.9,32.78,32.79,33400.0,22.4331,22.4399,22.358,22.3649,33400.0
2010-09-30 12:10:00,32.8,32.8,32.75,32.77,15700.0,22.3717,22.3717,22.3376,22.3512,15700.0
2010-09-30 12:20:00,32.78,32.81,32.75,32.8,63000.0,22.358,22.3785,22.3376,22.3717,63000.0
2010-09-30 12:30:00,32.79,33.06,32.79,32.89,43600.0,22.3649,22.549,22.3649,22.4331,43600.0
2010-09-30 12:40:00,32.89,32.96,32.89,32.94,30600.0,22.4331,22.4808,22.4331,22.4672,30600.0
2010-09-30 12:50:00,32.95,33.03,32.95,33.01,25400.0,22.474,22.5286,22.474,22.5149,25400.0
2010-09-30 13:00:00,33.01,33.05,32.99,33.04,26800.0,22.5149,22.5422,22.5013,22.5354,26800.0
2010-09-30 13:10:00,33.05,33.06,33.0,33.03,31700.0,22.5422,22.549,22.5081,22.5286,31700.0
2010-09-30 13:20:00,33.02,33.05,33.0,33.04,38600.0,22.5217,22.5422,22.5081,22.5354,38600.0
2010-09-30 13:30:00,33.05,33.08,33.04,33.05,30900.0,22.5422,22.5627,22.5354,22.5422,30900.0
2010-09-30 13:40:00,33.04,33.05,33.01,33.02,24100.0,22.5354,22.5422,22.5149,22.5217,24100.0
2010-09-30 13:50:00,33.02,33.04,33.0,33.04,18700.0,22.5217,22.5354,22.5081,22.5354,18700.0
2010-09-30 14:00:00,33.05,33.07,33.04,33.05,29700.0,22.5422,22.5558,22.5354,22.5422,29700.0
2010-09-30 14:10:00,33.05,33.05,33.01,33.04,41200.0,22.5422,22.5422,22.5149,22.5354,41200.0
2010-09-30 14:20:00,33.04,33.06,33.03,33.06,26600.0,22.5354,22.549,22.5286,22.549,26600.0
2010-09-30 14:30:00,33.06,33.11,33.05,33.07,40200.0,22.549,22.5831,22.5422,22.5558,40200.0
2010-09-30 14:40:00,33.07,33.12,33.07,33.09,35200.0,22.5558,22.5899,22.5558,22.5695,35200.0
2010-09-30 14:50:00,33.08,33.11,33.05,33.05,54100.0,22.5627,22.5831,22.5422,22.5422,54100.0
2010-09-30 15:00:00,33.06,33.13,33.05,33.12,68300.0,22.549,22.5968,22.5422,22.5899,68300.0
2010-09-30 15:10:00,33.12,33.13,33.05,33.1,77900.0,22.5899,22.5968,22.5422,22.5763,77900.0
2010-09-30 15:20:00,33.09,33.17,33.09,33.16,72500.0,22.5695,22.624,22.5695,22.6172,72500.0
2010-09-30 15:30:00,33.16,33.17,33.09,33.14,133600.0,22.6172,22.624,22.5695,22.6036,133600.0
2010-09-30 15:40:00,33.14,33.15,33.06,33.11,109200.0,22.6036,22.6104,22.549,22.5831,109200.0
2010-09-30 15:50:00,33.11,33.15,33.04,33.04,183500.0,22.5831,22.6104,22.5354,22.5354,183500.0
2010-10-01 09:30:00,33.35,33.35,32.91,33.0,46100.0,22.7468,22.7468,22.4467,22.5081,46100.0
2010-10-01 09:40:00,33.0,33.1,32.94,33.0,73300.0,22.5081,22.5763,22.4672,22.5081,73300.0
2010-10-01 09:50:00,32.99,33.11,32.98,33.08,53900.0,22.5013,22.5831,22.4945,22.5627,53900.0
2010-10-01 10:00:00,33.07,33.13,32.89,32.98,66300.0,22.5558,22.5968,22.4331,22.4945,66300.0
2010-10-01 10:10:00,32.97,33.18,32.97,33.09,46800.0,22.4876,22.6309,22.4876,22.5695,46800.0
2010-10-01 10:20:00,33.08,33.08,32.81,32.86,35700.0,22.5627,22.5627,22.3785,22.4126,35700.0
2010-10-01 10:30:00,32.85,32.87,32.77,32.85,72800.0,22.4058,22.4194,22.3512,22.4058,72800.0
2010-10-01 10:40:00,32.85,32.88,32.82,32.85,24700.0,22.4058,22.4262,22.3853,22.4058,24700.0
2010-10-01 10:50:00,32.85,32.92,32.8,32.87,34500.0,22.4058,22.4535,22.3717,22.4194,34500.0
2010-10-01 11:00:00,32.87,32.88,32.77,32.81,35200.0,22.4194,22.4262,22.3512,22.3785,35200.0
2010-10-01 11:10:00,32.81,32.84,32.76,32.78,33800.0,22.3785,22.399,22.3444,22.358,33800.0
2010-10-01 11:20:00,32.78,32.81,32.72,32.75,20400.0,22.358,22.3785,22.3171,22.3376,20400.0
2010-10-01 11:30:00,32.76,32.81,32.7,32.8,28400.0,22.3444,22.3785,22.3035,22.3717,28400.0
2010-10-01 11:40:00,32.8,32.91,32.8,32.87,22800.0,22.3717,22.4467,22.3717,22.4194,22800.0
2010-10-01 11:50:00,32.86,32.9,32.85,32.87,17300.0,22.4126,22.4399,22.4058,22.4194,17300.0
2010-10-01 12:00:00,32.88,32.92,32.84,32.9,20900.0,22.4262,22.4535,22.399,22.4399,20900.0
2010-10-01 12:10:00,32.9,32.9,32.83,32.83,14400.0,22.4399,22.4399,22.3921,22.3921,14400.0
2010-10-01 12:20:00,32.84,32.84,32.78,32.79,39000.0,22.399,22.399,22.358,22.3649,39000.0
2010-10-01 12:30:00,32.8,32.8,32.74,32.76,32900.0,22.3717,22.3717,22.3308,22.3444,32900.0
2010-10-01 12:40:00,32.76,32.76,32.71,32.72,17000.0,22.3444,22.3444,22.3103,22.3171,17000.0
2010-10-01 12:50:00,32.71,32.79,32.71,32.79,21300.0,22.3103,22.3649,22.3103,22.3649,21300.0
2010-10-01 13:00:00,32.79,32.81,32.79,32.81,10700.0,22.3649,22.3785,22.3649,22.3785,10700.0
2010-10-01 13:10:00,32.81,32.85,32.79,32.79,30500.0,22.3785,22.4058,22.3649,22.3649,30500.0
2010-10-01 13:20:00,32.79,32.8,32.75,32.75,21500.0,22.3649,22.3717,22.3376,22.3376,21500.0
2010-10-01 13:30:00,32.75,32.76,32.74,32.75,15500.0,22.3376,22.3444,22.3308,22.3376,15500.0
2010-10-01 13:40:00,32.75,32.77,32.72,32.77,22700.0,22.3376,22.3512,22.3171,22.3512,22700.0
2010-10-01 13:50:00,32.76,32.85,32.76,32.84,21900.0,22.3444,22.4058,22.3444,22.399,21900.0
2010-10-01 14:00:00,32.84,32.88,32.83,32.86,19800.0,22.399,22.4262,22.3921,22.4126,19800.0
2010-10-01 14:10:00,32.86,32.88,32.85,32.88,19100.0,22.4126,22.4262,22.4058,22.4262,19100.0
2010-10-01 14:20:00,32.87,32.93,32.86,32.9,31100.0,22.4194,22.4603,22.4126,22.4399,31100.0
2010-10-01 14:30:00,32.91,32.94,32.88,32.92,25200.0,22.4467,22.4672,22.4262,22.4535,25200.0
2010-10-01 14:40:00,32.91,32.91,32.88,32.9,13700.0,22.4467,22.4467,22.4262,22.4399,13700.0
2010-10-01 14:50:00,32.89,32.92,32.87,32.91,14600.0,22.4331,22.4535,22.4194,22.4467,14600.0
2010-10-01 15:00:00,32.91,32.92,32.88,32.92,31700.0,22.4467,22.4535,22.4262,22.4535,31700.0
2010-10-01 15:10:00,32.91,32.93,32.87,32.88,22500.0,22.4467,22.4603,22.4194,22.4262,22500.0
2010-10-01 15:20:00,32.88,32.9,32.85,32.87,65500.0,22.4262,22.4399,22.4058,22.4194,65500.0
2010-10-01 15:30:00,32.86,32.87,32.82,32.87,70600.0,22.4126,22.4194,22.3853,22.4194,70600.0
2010-10-01 15:40:00,32.86,32.87,32.81,32.82,63500.0,22.4126,22.4194,22.3785,22.3853,63500.0
2010-10-01 15:50:00,32.82,32.84,32.78,32.83,182900.0,22.3853,22.399,22.358,22.3921,182900.0
2010-10-04 09:30:00,32.68,32.82,32.44,32.74,72200.0,22.2898,22.3853,22.1261,22.3308,72200.0
2010-10-04 09:40:00,32.75,32.8,32.67,32.68,54100.0,22.3376,22.3717,22.283,22.2898,54100.0
2010-10-04 09:50:00,32.68,32.72,32.5,32.53,94400.0,22.2898,22.3171,22.1671,22.1875,94400.0
2010-10-04 10:00:00,32.53,32.62,32.46,32.55,79600.0,22.1875,22.2489,22.1398,22.2012,79600.0
2010-10-04 10:10:00,32.56,32.59,32.53,32.53,37900.0,22.208,22.2284,22.1875,22.1875,37900.0
2010-10-04 10:20:00,32.52,32.54,32.47,32.48,26100.0,22.1807,22.1943,22.1466,22.1534,26100.0
2010-10-04 10:30:00,32.48,32.53,32.46,32.47,27200.0,22.1534,22.1875,22.1398,22.1466,27200.0
2010-10-04 10:40:00,32.46,32.48,32.39,32.4,64800.0,22.1398,22.1534,22.092,22.0989,64800.0
2010-10-04 10:50:00,32.4,32.42,32.36,32.38,43400.0,22.0989,22.1125,22.0716,22.0852,43400.0
2010-10-04 11:00:00,32.38,32.38,32.31,32.33,46100.0,22.0852,22.0852,22.0375,22.0511,46100.0
2010-10-04 11:10:00,32.33,32.34,32.26,32.27,69500.0,22.0511,22.0579,22.0034,22.0102,69500.0
2010-10-04 11:20:00,32.27,32.27,32.14,32.15,99900.0,22.0102,22.0102,21.9215,21.9283,99900.0
2010-10-04 11:30:00,32.14,32.15,32.12,32.14,52600.0,21.9215,21.9283,21.9079,21.9215,52600.0
2010-10-04 11:40:00,32.14,32.15,32.06,32.13,87900.0,21.9215,21.9283,21.867,21.9147,87900.0
2010-10-04 11:50:00,32.13,32.15,31.95,31.95,101100.0,21.9147,21.9283,21.7919,21.7919,101100.0
2010-10-04 12:00:00,31.94,32.0,31.88,31.98,110000.0,21.7851,21.826,21.7442,21.8124,110000.0
2010-10-04 12:10:00,31.98,32.01,31.95,32.0,45400.0,21.8124,21.8328,21.7919,21.826,45400.0
2010-10-04 12:20:00,32.01,32.03,31.98,31.99,35800.0,21.8328,21.8465,21.8124,21.8192,35800.0
2010-10-04 12:30:00,32.0,32.04,31.97,32.04,43500.0,21.826,21.8533,21.8056,21.8533,43500.0
2010-10-04 12:40:00,32.04,32.08,32.03,32.08,41700.0,21.8533,21.8806,21.8465,21.8806,41700.0
2010-10-04 12:50:00,32.06,32.12,32.06,32.11,36100.0,21.867,21.9079,21.867,21.9011,36100.0
2010-10-04 13:00:00,32.12,32.14,32.08,32.12,24600.0,21.9079,21.9215,21.8806,21.9079,24600.0
2010-10-04 13:10:00,32.13,32.14,32.12,32.13,14400.0,21.9147,21.9215,21.9079,21.9147,14400.0
2010-10-04 13:20:00,32.13,32.14,32.06,32.07,59900.0,21.9147,21.9215,21.867,21.8738,59900.0
2010-10-04 13:30:00,32.08,32.08,32.03,32.08,32200.0,21.8806,21.8806,21.8465,21.8806,32200.0
2010-10-04 13:40:00,32.07,32.08,32.04,32.08,22900.0,21.8738,21.8806,21.8533,21.8806,22900.0
2010-10-04 13:50:00,32.07,32.09,32.07,32.09,10600.0,21.8738,21.8874,21.8738,21.8874,10600.0
2010-10-04 14:00:00,32.09,32.12,32.08,32.1,35000.0,21.8874,21.9079,21.8806,21.8942,35000.0
2010-10-04 14:10:00,32.1,32.12,32.05,32.06,42000.0,21.8942,21.9079,21.8601,21.867,42000.0
2010-10-04 14:20:00,32.05,32.08,32.02,32.04,49100.0,21.8601,21.8806,21.8397,21.8533,49100.0
2010-10-04 14:30:00,32.03,32.11,32.02,32.09,50600.0,21.8465,21.9011,21.8397,21.8874,50600.0
2010-10-04 14:40:00,32.09,32.15,32.08,32.14,41200.0,21.8874,21.9283,21.8806,21.9215,41200.0
2010-10-04 14:50:00,32.14,32.16,32.06,32.1,55900.0,21.9215,21.9352,21.867,21.8942,55900.0
2010-10-04 15:00:00,32.1,32.16,32.09,32.12,60500.0,21.8942,21.9352,21.8874,21.9079,60500.0
2010-10-04 15:10:00,32.12,32.16,32.1,32.16,72700.0,21.9079,21.9352,21.8942,21.9352,72700.0
2010-10-04 15:20:00,32.16,32.19,32.13,32.15,66500.0,21.9352,21.9556,21.9147,21.9283,66500.0
2010-10-04 15:30:00,32.16,32.18,32.15,32.15,97000.0,21.9352,21.9488,21.9283,21.9283,97000.0
2010-10-04 15:40:00,32.16,32.19,32.14,32.18,130000.0,21.9352,21.9556,21.9215,21.9488,130000.0
2010-10-04 15:50:00,32.18,32.19,32.15,32.16,240500.0,21.9488,21.9556,21.9283,21.9352,240500.0
2010-10-05 09:30:00,32.47,32.73,32.4,32.47,85600.0,22.1466,22.3239,22.0989,22.1466,85600.0
2010-10-05 09:40:00,32.47,32.58,32.45,32.56,39300.0,22.1466,22.2216,22.133,22.208,39300.0
2010-10-05 09:50:00,32.57,32.62,32.43,32.6,57000.0,22.2148,22.2489,22.1193,22.2353,57000.0
2010-10-05 10:00:00,32.59,32.69,32.48,32.53,109800.0,22.2284,22.2967,22.1534,22.1875,109800.0
2010-10-05 10:10:00,32.53,32.74,32.53,32.71,73200.0,22.1875,22.3308,22.1875,22.3103,73200.0
2010-10-05 10:20:00,32.69,32.74,32.6,32.73,41400.0,22.2967,22.3308,22.2353,22.3239,41400.0
2010-10-05 10:30:00,32.74,32.87,32.73,32.82,139400.0,22.3308,22.4194,22.3239,22.3853,139400.0
2010-10-05 10:40:00,32.83,32.88,32.8,32.82,93400.0,22.3921,22.4262,22.3717,22.3853,93400.0
2010-10-05 10:50:00,32.82,32.85,32.77,32.77,64300.0,22.3853,22.4058,22.3512,22.3512,64300.0
2010-10-05 11:00:00,32.77,32.85,32.77,32.81,211000.0,22.3512,22.4058,22.3512,22.3785,211000.0
2010-10-05 11:10:00,32.81,32.88,32.8,32.86,75600.0,22.3785,22.4262,22.3717,22.4126,75600.0
2010-10-05 11:20:00,32.86,32.92,32.84,32.88,37400.0,22.4126,22.4535,22.399,22.4262,37400.0
2010-10-05 11:30:00,32.87,33.03,32.86,33.02,53900.0,22.4194,22.5286,22.4126,22.5217,53900.0
2010-10-05 11:40:00,33.02,33.04,32.94,32.94,45000.0,22.5217,22.5354,22.4672,22.4672,45000.0
2010-10-05 11:50:00,32.94,32.95,32.9,32.92,16300.0,22.4672,22.474,22.4399,22.4535,16300.0
2010-10-05 12:00:00,32.92,32.95,32.87,32.87,30000.0,22.4535,22.474,22.4194,22.4194,30000.0
2010-10-05 12:10:00,32.87,32.92,32.87,32.92,19000.0,22.4194,22.4535,22.4194,22.4535,19000.0
2010-10-05 12:20:00,32.92,32.92,32.88,32.88,17300.0,22.4535,22.4535,22.4262,22.4262,17300.0
2010-10-05 12:30:00,32.89,32.94,32.88,32.94,27300.0,22.4331,22.4672,22.4262,22.4672,27300.0
2010-10-05 12:40:00,32.94,32.97,32.92,32.97,24100.0,22.4672,22.4876,22.4535,22.4876,24100.0
2010-10-05 12:50:00,32.97,33.01,32.95,32.97,37600.0,22.4876,22.5149,22.474,22.4876,37600.0
2010-10-05 13:00:00,32.98,33.03,32.95,33.02,30700.0,22.4945,22.5286,22.474,22.5217,30700.0
2010-10-05 13:10:00,33.02,33.07,33.01,33.04,36400.0,22.5217,22.5558,22.5149,22.5354,36400.0
2010-10-05 13:20:00,33.04,33.05,32.99,33.0,16800.0,22.5354,22.5422,22.5013,22.5081,16800.0
2010-10-05 13:30:00,32.99,33.02,32.96,33.0,32700.0,22.5013,22.5217,22.4808,22.5081,32700.0
2010-10-05 13:40:00,32.99,33.08,32.99,33.06,55500.0,22.5013,22.5627,22.5013,22.549,55500.0
2010-10-05 13:50:00,33.06,33.13,33.03,33.09,62000.0,22.549,22.5968,22.5286,22.5695,62000.0
2010-10-05 14:00:00,33.08,33.09,33.01,33.04,31600.0,22.5627,22.5695,22.5149,22.5354,31600.0
2010-10-05 14:10:00,33.04,33.07,33.02,33.02,19000.0,22.5354,22.5558,22.5217,22.5217,19000.0
2010-10-05 14:20:00,33.02,33.03,32.99,33.01,48300.0,22.5217,22.5286,22.5013,22.5149,48300.0
2010-10-05 14:30:00,33.01,33.07,32.96,32.97,39000.0,22.5149,22.5558,22.4808,22.4876,39000.0
2010-10-05 14:40:00,32.97,33.02,32.97,33.02,25900.0,22.4876,22.5217,22.4876,22.5217,25900.0
2010-10-05 14:50:00,33.02,33.04,33.01,33.03,35600.0,22.5217,22.5354,22.5149,22.5286,35600.0
2010-10-05 15:00:00,33.03,33.04,32.98,32.99,35800.0,22.5286,22.5354,22.4945,22.5013,35800.0
2010-10-05 15:10:00,32.99,33.06,32.98,33.03,63200.0,22.5013,22.549,22.4945,22.5286,63200.0
2010-10-05 15:20:00,33.03,33.04,32.99,33.02,48500.0,22.5286,22.5354,22.5013,22.5217,48500.0
2010-10-05 15:30:00,33.02,33.05,32.98,32.99,67300.0,22.5217,22.5422,22.4945,22.5013,67300.0
2010-10-05 15:40:00,32.99,33.01,32.94,33.01,100200.0,22.5013,22.5149,22.4672,22.5149,100200.0
2010-10-05 15:50:00,33.01,33.01,32.95,32.95,182000.0,22.5149,22.5149,22.474,22.474,182000.0
2010-10-06 09:30:00,32.79,32.99,32.66,32.74,89900.0,22.3649,22.5013,22.2762,22.3308,89900.0
2010-10-06 09:40:00,32.75,32.77,32.51,32.58,84200.0,22.3376,22.3512,22.1739,22.2216,84200.0
2010-10-06 09:50:00,32.59,32.7,32.58,32.7,44500.0,22.2284,22.3035,22.2216,22.3035,44500.0
2010-10-06 10:00:00,32.7,32.79,32.68,32.77,69700.0,22.3035,22.3649,22.2898,22.3512,69700.0
2010-10-06 10:10:00,32.77,32.8,32.76,32.76,31100.0,22.3512,22.3717,22.3444,22.3444,31100.0
2010-10-06 10:20:00,32.76,32.82,32.75,32.78,35300.0,22.3444,22.3853,22.3376,22.358,35300.0
2010-10-06 10:30:00,32.78,32.79,32.72,32.77,28800.0,22.358,22.3649,22.3171,22.3512,28800.0
2010-10-06 10:40:00,32.76,32.83,32.76,32.77,49500.0,22.3444,22.3921,22.3444,22.3512,49500.0
2010-10-06 10:50:00,32.77,32.79,32.7,32.72,30900.0,22.3512,22.3649,22.3035,22.3171,30900.0
2010-10-06 11:00:00,32.73,32.78,32.73,32.77,23900.0,22.3239,22.358,22.3239,22.3512,23900.0
2010-10-06 11:10:00,32.77,32.77,32.72,32.73,17000.0,22.3512,22.3512,22.3171,22.3239,17000.0
2010-10-06 11:20:00,32.74,32.77,32.71,32.74,16800.0,22.3308,22.3512,22.3103,22.3308,16800.0
2010-10-06 11:30:00,32.75,32.82,32.75,32.8,41200.0,22.3376,22.3853,22.3376,22.3717,41200.0
2010-10-06 11:40:00,32.8,32.8,32.72,32.74,19400.0,22.3717,22.3717,22.3171,22.3308,19400.0
2010-10-06 11:50:00,32.74,32.77,32.74,32.76,19200.0,22.3308,22.3512,22.3308,22.3444,19200.0
2010-10-06 12:00:00,32.75,32.8,32.75,32.8,25300.0,22.3376,22.3717,22.3376,22.3717,25300.0
2010-10-06 12:10:00,32.79,32.8,32.77,32.79,30900.0,22.3649,22.3717,22.3512,22.3649,30900.0
2010-10-06 12:20:00,32.79,32.83,32.78,32.81,45600.0,22.3649,22.3921,22.358,22.3785,45600.0
2010-10-06 12:30:00,32.81,32.82,32.77,32.81,26000.0,22.3785,22.3853,22.3512,22.3785,26000.0
2010-10-06 12:40:00,32.8,32.83,32.79,32.79,14200.0,22.3717,22.3921,22.3649,22.3649,14200.0
2010-10-06 12:50:00,32.79,32.8,32.74,32.77,24900.0,22.3649,22.3717,22.3308,22.3512,24900.0
2010-10-06 13:00:00,32.76,32.76,32.71,32.73,20400.0,22.3444,22.3444,22.3103,22.3239,20400.0
2010-10-06 13:10:00,32.72,32.75,32.7,32.71,16400.0,22.3171,22.3376,22.3035,22.3103,16400.0
2010-10-06 13:20:00,32.71,32.78,32.69,32.77,21500.0,22.3103,22.358,22.2967,22.3512,21500.0
2010-10-06 13:30:00,32.78,32.78,32.74,32.76,13600.0,22.358,22.358,22.3308,22.3444,13600.0
2010-10-06 13:40:00,32.76,32.76,32.73,32.74,26000.0,22.3444,22.3444,22.3239,22.3308,26000.0
2010-10-06 13:50:00,32.74,32.77,32.71,32.75,17400.0,22.3308,22.3512,22.3103,22.3376,17400.0
2010-10-06 14:00:00,32.75,32.76,32.7,32.72,23800.0,22.3376,22.3444,22.3035,22.3171,23800.0
2010-10-06 14:10:00,32.72,32.72,32.67,32.67,30700.0,22.3171,22.3171,22.283,22.283,30700.0
2010-10-06 14:20:00,32.67,32.7,32.65,32.69,28900.0,22.283,22.3035,22.2694,22.2967,28900.0
2010-10-06 14:30:00,32.69,32.71,32.66,32.71,41100.0,22.2967,22.3103,22.2762,22.3103,41100.0
2010-10-06 14:40:00,32.71,32.71,32.64,32.67,36700.0,22.3103,22.3103,22.2625,22.283,36700.0
2010-10-06 14:50:00,32.67,32.67,32.64,32.64,32400.0,22.283,22.283,22.2625,22.2625,32400.0
2010-10-06 15:00:00,32.64,32.67,32.63,32.63,34800.0,22.2625,22.283,22.2557,22.2557,34800.0
2010-10-06 15:10:00,32.63,32.65,32.6,32.6,40900.0,22.2557,22.2694,22.2353,22.2353,40900.0
2010-10-06 15:20:00,32.6,32.65,32.6,32.62,65000.0,22.2353,22.2694,22.2353,22.2489,65000.0
2010-10-06 15:30:00,32.61,32.61,32.55,32.59,154300.0,22.2421,22.2421,22.2012,22.2284,154300.0
2010-10-06 15:40:00,32.59,32.65,32.57,32.58,250700.0,22.2284,22.2694,22.2148,22.2216,250700.0
2010-10-06 15:50:00,32.57,32.58,32.43,32.48,780500.0,22.2148,22.2216,22.1193,22.1534,780500.0
2010-10-07 09:30:00,32.63,32.83,32.63,32.68,57500.0,22.2557,22.3921,22.2557,22.2898,57500.0
2010-10-07 09:40:00,32.67,32.73,32.54,32.55,55100.0,22.283,22.3239,22.1943,22.2012,55100.0
2010-10-07 09:50:00,32.55,32.67,32.53,32.66,83500.0,22.2012,22.283,22.1875,22.2762,83500.0
2010-10-07 10:00:00,32.65,32.72,32.59,32.71,77200.0,22.2694,22.3171,22.2284,22.3103,77200.0
2010-10-07 10:10:00,32.71,32.76,32.68,32.74,59100.0,22.3103,22.3444,22.2898,22.3308,59100.0
2010-10-07 10:20:00,32.74,32.88,32.74,32.87,40200.0,22.3308,22.4262,22.3308,22.4194,40200.0
2010-10-07 10:30:00,32.87,32.9,32.84,32.84,36400.0,22.4194,22.4399,22.399,22.399,36400.0
2010-10-07 10:40:00,32.85,32.89,32.79,32.88,55100.0,22.4058,22.4331,22.3649,22.4262,55100.0
2010-10-07 10:50:00,32.88,32.91,32.85,32.89,45200.0,22.4262,22.4467,22.4058,22.4331,45200.0
2010-10-07 11:00:00,32.89,32.97,32.88,32.97,108400.0,22.4331,22.4876,22.4262,22.4876,108400.0
2010-10-07 11:10:00,32.96,33.03,32.95,32.97,90300.0,22.4808,22.5286,22.474,22.4876,90300.0
2010-10-07 11:20:00,32.97,33.0,32.94,32.97,53300.0,22.4876,22.5081,22.4672,22.4876,53300.0
2010-10-07 11:30:00,32.97,33.02,32.95,32.96,67900.0,22.4876,22.5217,22.474,22.4808,67900.0
2010-10-07 11:40:00,32.96,32.96,32.89,32.89,41700.0,22.4808,22.4808,22.4331,22.4331,41700.0
2010-10-07 11:50:00,32.9,32.91,32.88,32.9,35100.0,22.4399,22.4467,22.4262,22.4399,35100.0
2010-10-07 12:00:00,32.9,32.92,32.84,32.89,39400.0,22.4399,22.4535,22.399,22.4331,39400.0
2010-10-07 12:10:00,32.89,32.89,32.8,32.83,27400.0,22.4331,22.4331,22.3717,22.3921,27400.0
2010-10-07 12:20:00,32.82,32.85,32.81,32.82,36700.0,22.3853,22.4058,22.3785,22.3853,36700.0
2010-10-07 12:30:00,32.82,32.82,32.7,32.76,52400.0,22.3853,22.3853,22.3035,22.3444,52400.0
2010-10-07 12:40:00,32.76,32.79,32.73,32.77,36500.0,22.3444,22.3649,22.3239,22.3512,36500.0
2010-10-07 12:50:00,32.76,32.8,32.7,32.71,23300.0,22.3444,22.3717,22.3035,22.3103,23300.0
2010-10-07 13:00:00,32.7,32.76,32.68,32.76,29700.0,22.3035,22.3444,22.2898,22.3444,29700.0
2010-10-07 13:10:00,32.76,32.79,32.73,32.75,29800.0,22.3444,22.3649,22.3239,22.3376,29800.0
2010-10-07 13:20:00,32.76,32.77,32.73,32.74,20700.0,22.3444,22.3512,22.3239,22.3308,20700.0
2010-10-07 13:30:00,32.74,32.77,32.72,32.75,18400.0,22.3308,22.3512,22.3171,22.3376,18400.0
2010-10-07 13:40:00,32.76,32.78,32.76,32.77,11100.0,22.3444,22.358,22.3444,22.3512,11100.0
2010-10-07 13:50:00,32.76,32.84,32.76,32.82,23400.0,22.3444,22.399,22.3444,22.3853,23400.0
2010-10-07 14:00:00,32.82,32.84,32.79,32.8,32500.0,22.3853,22.399,22.3649,22.3717,32500.0
2010-10-07 14:10:00,32.8,32.83,32.79,32.83,33500.0,22.3717,22.3921,22.3649,22.3921,33500.0
2010-10-07 14:20:00,32.83,32.87,32.78,32.78,25200.0,22.3921,22.4194,22.358,22.358,25200.0
2010-10-07 14:30:00,32.78,32.82,32.78,32.8,24300.0,22.358,22.3853,22.358,22.3717,24300.0
2010-10-07 14:40:00,32.8,32.82,32.77,32.77,21200.0,22.3717,22.3853,22.3512,22.3512,21200.0
2010-10-07 14:50:00,32.77,32.83,32.75,32.82,43100.0,22.3512,22.3921,22.3376,22.3853,43100.0
2010-10-07 15:00:00,32.82,32.83,32.76,32.78,40400.0,22.3853,22.3921,22.3444,22.358,40400.0
2010-10-07 15:10:00,32.78,32.83,32.77,32.83,51900.0,22.358,22.3921,22.3512,22.3921,51900.0
2010-10-07 15:20:00,32.83,32.84,32.79,32.79,57400.0,22.3921,22.399,22.3649,22.3649,57400.0
2010-10-07 15:30:00,32.8,32.83,32.77,32.83,57000.0,22.3717,22.3921,22.3512,22.3921,57000.0
2010-10-07 15:40:00,32.83,32.84,32.79,32.8,54900.0,22.3921,22.399,22.3649,22.3717,54900.0
2010-10-07 15:50:00,32.8,32.82,32.75,32.76,186700.0,22.3717,22.3853,22.3376,22.3444,186700.0
2010-10-08 09:30:00,32.89,32.89,32.67,32.81,30600.0,22.4331,22.4331,22.283,22.3785,30600.0
2010-10-08 09:40:00,32.8,32.87,32.76,32.78,23600.0,22.3717,22.4194,22.3444,22.358,23600.0
2010-10-08 09:50:00,32.78,32.8,32.71,32.73,19600.0,22.358,22.3717,22.3103,22.3239,19600.0
2010-10-08 10:00:00,32.74,32.77,32.64,32.65,31600.0,22.3308,22.3512,22.2625,22.2694,31600.0
2010-10-08 10:10:00,32.64,32.71,32.64,32.69,39000.0,22.2625,22.3103,22.2625,22.2967,39000.0
2010-10-08 10:20:00,32.69,32.69,32.6,32.65,28900.0,22.2967,22.2967,22.2353,22.2694,28900.0
2010-10-08 10:30:00,32.65,32.69,32.63,32.64,17700.0,22.2694,22.2967,22.2557,22.2625,17700.0
2010-10-08 10:40:00,32.65,32.65,32.62,32.62,19300.0,22.2694,22.2694,22.2489,22.2489,19300.0
2010-10-08 10:50:00,32.62,32.7,32.61,32.69,20400.0,22.2489,22.3035,22.2421,22.2967,20400.0
2010-10-08 11:00:00,32.69,32.7,32.65,32.69,28600.0,22.2967,22.3035,22.2694,22.2967,28600.0
2010-10-08 11:10:00,32.68,32.7,32.66,32.67,17800.0,22.2898,22.3035,22.2762,22.283,17800.0
2010-10-08 11:20:00,32.66,32.71,32.65,32.69,29000.0,22.2762,22.3103,22.2694,22.2967,29000.0
2010-10-08 11:30:00,32.69,32.72,32.66,32.66,30500.0,22.2967,22.3171,22.2762,22.2762,30500.0
2010-10-08 11:40:00,32.67,32.7,32.66,32.67,15800.0,22.283,22.3035,22.2762,22.283,15800.0
2010-10-08 11:50:00,32.69,32.72,32.64,32.67,22900.0,22.2967,22.3171,22.2625,22.283,22900.0
2010-10-08 12:00:00,32.66,32.69,32.63,32.65,17700.0,22.2762,22.2967,22.2557,22.2694,17700.0
2010-10-08 12:10:00,32.65,32.66,32.64,32.65,8600.0,22.2694,22.2762,22.2625,22.2694,8600.0
2010-10-08 12:20:00,32.65,32.65,32.62,32.62,8300.0,22.2694,22.2694,22.2489,22.2489,8300.0
2010-10-08 12:30:00,32.62,32.65,32.62,32.65,24100.0,22.2489,22.2694,22.2489,22.2694,24100.0
2010-10-08 12:40:00,32.65,32.65,32.64,32.65,25100.0,22.2694,22.2694,22.2625,22.2694,25100.0
2010-10-08 12:50:00,32.65,32.65,32.64,32.65,7700.0,22.2694,22.2694,22.2625,22.2694,7700.0
2010-10-08 13:00:00,32.64,32.65,32.63,32.64,20300.0,22.2625,22.2694,22.2557,22.2625,20300.0
2010-10-08 13:10:00,32.63,32.65,32.59,32.62,41500.0,22.2557,22.2694,22.2284,22.2489,41500.0
2010-10-08 13:20:00,32.61,32.65,32.61,32.63,16500.0,22.2421,22.2694,22.2421,22.2557,16500.0
2010-10-08 13:30:00,32.64,32.64,32.59,32.61,28700.0,22.2625,22.2625,22.2284,22.2421,28700.0
2010-10-08 13:40:00,32.61,32.62,32.6,32.61,17100.0,22.2421,22.2489,22.2353,22.2421,17100.0
2010-10-08 13:50:00,32.6,32.62,32.59,32.62,43300.0,22.2353,22.2489,22.2284,22.2489,43300.0
2010-10-08 14:00:00,32.61,32.62,32.55,32.59,59000.0,22.2421,22.2489,22.2012,22.2284,59000.0
2010-10-08 14:10:00,32.59,32.6,32.56,32.57,25300.0,22.2284,22.2353,22.208,22.2148,25300.0
2010-10-08 14:20:00,32.57,32.62,32.57,32.6,42900.0,22.2148,22.2489,22.2148,22.2353,42900.0
2010-10-08 14:30:00,32.6,32.61,32.6,32.61,14700.0,22.2353,22.2421,22.2353,22.2421,14700.0
2010-10-08 14:40:00,32.6,32.65,32.6,32.61,92700.0,22.2353,22.2694,22.2353,22.2421,92700.0
2010-10-08 14:50:00,32.61,32.62,32.59,32.59,51000.0,22.2421,22.2489,22.2284,22.2284,51000.0
2010-10-08 15:00:00,32.6,32.64,32.59,32.64,94700.0,22.2353,22.2625,22.2284,22.2625,94700.0
2010-10-08 15:10:00,32.64,32.67,32.62,32.62,87400.0,22.2625,22.283,22.2489,22.2489,87400.0
2010-10-08 15:20:00,32.63,32.64,32.59,32.59,62700.0,22.2557,22.2625,22.2284,22.2284,62700.0
2010-10-08 15:30:00,32.59,32.65,32.59,32.64,166400.0,22.2284,22.2694,22.2284,22.2625,166400.0
2010-10-08 15:40:00,32.64,32.71,32.63,32.65,115700.0,22.2625,22.3103,22.2557,22.2694,115700.0
2010-10-08 15:50:00,32.65,32.67,32.58,32.59,173700.0,22.2694,22.283,22.2216,22.2284,173700.0
2010-10-11 09:30:00,32.58,32.74,32.58,32.71,32400.0,22.2216,22.3308,22.2216,22.3103,32400.0
2010-10-11 09:40:00,32.7,32.71,32.65,32.68,22100.0,22.3035,22.3103,22.2694,22.2898,22100.0
2010-10-11 09:50:00,32.68,32.71,32.65,32.71,51400.0,22.2898,22.3103,22.2694,22.3103,51400.0
2010-10-11 10:00:00,32.7,32.76,32.66,32.76,36600.0,22.3035,22.3444,22.2762,22.3444,36600.0
2010-10-11 10:10:00,32.76,32.76,32.71,32.72,14900.0,22.3444,22.3444,22.3103,22.3171,14900.0
2010-10-11 10:20:00,32.72,32.75,32.69,32.71,30800.0,22.3171,22.3376,22.2967,22.3103,30800.0
2010-10-11 10:30:00,32.72,32.73,32.65,32.69,18400.0,22.3171,22.3239,22.2694,22.2967,18400.0
2010-10-11 10:40:00,32.69,32.72,32.67,32.7,26100.0,22.2967,22.3171,22.283,22.3035,26100.0
2010-10-11 10:50:00,32.7,32.74,32.68,32.73,20200.0,22.3035,22.3308,22.2898,22.3239,20200.0
2010-10-11 11:00:00,32.74,32.75,32.69,32.74,31500.0,22.3308,22.3376,22.2967,22.3308,31500.0
2010-10-11 11:10:00,32.75,32.76,32.69,32.69,17800.0,22.3376,22.3444,22.2967,22.2967,17800.0
2010-10-11 11:20:00,32.7,32.75,32.69,32.72,14100.0,22.3035,22.3376,22.2967,22.3171,14100.0
2010-10-11 11:30:00,32.73,32.78,32.72,32.78,17600.0,22.3239,22.358,22.3171,22.358,17600.0
2010-10-11 11:40:00,32.78,32.78,32.74,32.75,9900.0,22.358,22.358,22.3308,22.3376,9900.0
2010-10-11 11:50:00,32.76,32.78,32.72,32.72,13700.0,22.3444,22.358,22.3171,22.3171,13700.0
2010-10-11 12:00:00,32.72,32.74,32.71,32.72,11600.0,22.3171,22.3308,22.3103,22.3171,11600.0
2010-10-11 12:10:00,32.72,32.73,32.68,32.7,21500.0,22.3171,22.3239,22.2898,22.3035,21500.0
2010-10-11 12:20:00,32.69,32.7,32.67,32.67,20400.0,22.2967,22.3035,22.283,22.283,20400.0
2010-10-11 12:30:00,32.67,32.68,32.62,32.64,51100.0,22.283,22.2898,22.2489,22.2625,51100.0
2010-10-11 12:40:00,32.64,32.65,32.59,32.6,35400.0,22.2625,22.2694,22.2284,22.2353,35400.0
2010-10-11 12:50:00,32.61,32.61,32.56,32.56,49500.0,22.2421,22.2421,22.208,22.208,49500.0
2010-10-11 13:00:00,32.57,32.58,32.56,32.58,24900.0,22.2148,22.2216,22.208,22.2216,24900.0
2010-10-11 13:10:00,32.58,32.59,32.57,32.59,16100.0,22.2216,22.2284,22.2148,22.2284,16100.0
2010-10-11 13:20:00,32.59,32.63,32.59,32.63,11600.0,22.2284,22.2557,22.2284,22.2557,11600.0
2010-10-11 13:30:00,32.64,32.68,32.63,32.68,13900.0,22.2625,22.2898,22.2557,22.2898,13900.0
2010-10-11 13:40:00,32.67,32.69,32.65,32.69,38100.0,22.283,22.2967,22.2694,22.2967,38100.0
2010-10-11 13:50:00,32.69,32.7,32.67,32.69,47200.0,22.2967,22.3035,22.283,22.2967,47200.0
2010-10-11 14:00:00,32.68,32.7,32.67,32.67,20800.0,22.2898,22.3035,22.283,22.283,20800.0
2010-10-11 14:10:00,32.68,32.68,32.61,32.61,34900.0,22.2898,22.2898,22.2421,22.2421,34900.0
2010-10-11 14:20:00,32.61,32.62,32.61,32.61,4400.0,22.2421,22.2489,22.2421,22.2421,4400.0
2010-10-11 14:30:00,32.62,32.62,32.61,32.62,6600.0,22.2489,22.2489,22.2421,22.2489,6600.0
2010-10-11 14:40:00,32.62,32.62,32.61,32.62,5000.0,22.2489,22.2489,22.2421,22.2489,5000.0
2010-10-11 14:50:00,32.62,32.62,32.6,32.61,25300.0,22.2489,22.2489,22.2353,22.2421,25300.0
2010-10-11 15:00:00,32.61,32.64,32.6,32.64,22000.0,22.2421,22.2625,22.2353,22.2625,22000.0
2010-10-11 15:10:00,32.64,32.64,32.6,32.63,31700.0,22.2625,22.2625,22.2353,22.2557,31700.0
2010-10-11 15:20:00,32.63,32.64,32.62,32.63,30000.0,22.2557,22.2625,22.2489,22.2557,30000.0
2010-10-11 15:30:00,32.64,32.64,32.59,32.59,52800.0,22.2625,22.2625,22.2284,22.2284,52800.0
2010-10-11 15:40:00,32.58,32.65,32.56,32.64,58600.0,22.2216,22.2694,22.208,22.2625,58600.0
2010-10-11 15:50:00,32.65,32.66,32.62,32.66,93200.0,22.2694,22.2762,22.2489,22.2762,93200.0
2010-10-12 09:30:00,32.66,32.83,32.59,32.66,110500.0,22.2762,22.3921,22.2284,22.2762,110500.0
2010-10-12 09:40:00,32.67,32.71,32.61,32.63,95300.0,22.283,22.3103,22.2421,22.2557,95300.0
2010-10-12 09:50:00,32.63,32.72,32.61,32.72,80700.0,22.2557,22.3171,22.2421,22.3171,80700.0
2010-10-12 10:00:00,32.71,32.71,32.64,32.67,89900.0,22.3103,22.3103,22.2625,22.283,89900.0
2010-10-12 10:10:00,32.66,32.72,32.66,32.72,56400.0,22.2762,22.3171,22.2762,22.3171,56400.0
2010-10-12 10:20:00,32.72,32.75,32.68,32.69,62500.0,22.3171,22.3376,22.2898,22.2967,62500.0
2010-10-12 10:30:00,32.69,32.71,32.66,32.67,53800.0,22.2967,22.3103,22.2762,22.283,53800.0
2010-10-12 10:40:00,32.68,32.78,32.67,32.76,35100.0,22.2898,22.358,22.283,22.3444,35100.0
2010-10-12 10:50:00,32.77,32.81,32.73,32.76,66500.0,22.3512,22.3785,22.3239,22.3444,66500.0
2010-10-12 11:00:00,32.77,32.84,32.75,32.81,43100.0,22.3512,22.399,22.3376,22.3785,43100.0
2010-10-12 11:10:00,32.8,32.8,32.68,32.69,31700.0,22.3717,22.3717,22.2898,22.2967,31700.0
2010-10-12 11:20:00,32.7,32.7,32.65,32.67,43100.0,22.3035,22.3035,22.2694,22.283,43100.0
2010-10-12 11:30:00,32.67,32.68,32.65,32.67,17700.0,22.283,22.2898,22.2694,22.283,17700.0
2010-10-12 11:40:00,32.67,32.67,32.59,32.59,18400.0,22.283,22.283,22.2284,22.2284,18400.0
2010-10-12 11:50:00,32.6,32.65,32.6,32.63,31600.0,22.2353,22.2694,22.2353,22.2557,31600.0
2010-10-12 12:00:00,32.63,32.66,32.61,32.62,38300.0,22.2557,22.2762,22.2421,22.2489,38300.0
2010-10-12 12:10:00,32.62,32.68,32.61,32.68,46700.0,22.2489,22.2898,22.2421,22.2898,46700.0
2010-10-12 12:20:00,32.67,32.7,32.62,32.64,54100.0,22.283,22.3035,22.2489,22.2625,54100.0
2010-10-12 12:30:00,32.64,32.64,32.58,32.6,36500.0,22.2625,22.2625,22.2216,22.2353,36500.0
2010-10-12 12:40:00,32.59,32.6,32.58,32.59,24400.0,22.2284,22.2353,22.2216,22.2284,24400.0
2010-10-12 12:50:00,32.59,32.6,32.59,32.6,9400.0,22.2284,22.2353,22.2284,22.2353,9400.0
2010-10-12 13:00:00,32.6,32.63,32.6,32.62,13800.0,22.2353,22.2557,22.2353,22.2489,13800.0
2010-10-12 13:10:00,32.63,32.65,32.59,32.64,58600.0,22.2557,22.2694,22.2284,22.2625,58600.0
2010-10-12 13:20:00,32.64,32.65,32.58,32.58,40800.0,22.2625,22.2694,22.2216,22.2216,40800.0
2010-10-12 13:30:00,32.59,32.59,32.54,32.55,37900.0,22.2284,22.2284,22.1943,22.2012,37900.0
2010-10-12 13:40:00,32.56,32.62,32.55,32.62,23700.0,22.208,22.2489,22.2012,22.2489,23700.0
2010-10-12 13:50:00,32.62,32.63,32.59,32.59,25300.0,22.2489,22.2557,22.2284,22.2284,25300.0
2010-10-12 14:00:00,32.62,32.67,32.56,32.63,100700.0,22.2489,22.283,22.208,22.2557,100700.0
2010-10-12 14:10:00,32.62,32.69,32.61,32.68,83500.0,22.2489,22.2967,22.2421,22.2898,83500.0
2010-10-12 14:20:00,32.68,32.7,32.62,32.7,42800.0,22.2898,22.3035,22.2489,22.3035,42800.0
2010-10-12 14:30:00,32.7,32.7,32.56,32.57,51800.0,22.3035,22.3035,22.208,22.2148,51800.0
2010-10-12 14:40:00,32.58,32.67,32.58,32.64,62100.0,22.2216,22.283,22.2216,22.2625,62100.0
2010-10-12 14:50:00,32.64,32.68,32.6,32.63,62200.0,22.2625,22.2898,22.2353,22.2557,62200.0
2010-10-12 15:00:00,32.63,32.66,32.59,32.65,84400.0,22.2557,22.2762,22.2284,22.2694,84400.0
2010-10-12 15:10:00,32.65,32.73,32.65,32.71,74900.0,22.2694,22.3239,22.2694,22.3103,74900.0
2010-10-12 15:20:00,32.71,32.85,32.7,32.85,106300.0,22.3103,22.4058,22.3035,22.4058,106300.0
2010-10-12 15:30:00,32.84,32.89,32.82,32.88,197600.0,22.399,22.4331,22.3853,22.4262,197600.0
2010-10-12 15:40:00,32.88,32.93,32.86,32.91,158400.0,22.4262,22.4603,22.4126,22.4467,158400.0
2010-10-12 15:50:00,32.92,32.92,32.86,32.86,201800.0,22.4535,22.4535,22.4126,22.4126,201800.0
2010-10-13 09:30:00,32.97,32.97,32.86,32.92,40900.0,22.4876,22.4876,22.4126,22.4535,40900.0
2010-10-13 09:40:00,32.92,33.0,32.87,32.88,102100.0,22.4535,22.5081,22.4194,22.4262,102100.0
2010-10-13 09:50:00,32.88,33.14,32.85,33.11,248000.0,22.4262,22.6036,22.4058,22.5831,248000.0
2010-10-13 10:00:00,33.12,33.14,33.09,33.1,82800.0,22.5899,22.6036,22.5695,22.5763,82800.0
2010-10-13 10:10:00,33.1,33.1,33.03,33.03,49200.0,22.5763,22.5763,22.5286,22.5286,49200.0
2010-10-13 10:20:00,33.04,33.22,33.02,33.16,108300.0,22.5354,22.6581,22.5217,22.6172,108300.0
2010-10-13 10:30:00,33.15,33.25,33.14,33.23,48100.0,22.6104,22.6786,22.6036,22.665,48100.0
2010-10-13 10:40:00,33.23,33.24,33.19,33.21,38600.0,22.665,22.6718,22.6377,22.6513,38600.0
2010-10-13 10:50:00,33.2,33.28,33.19,33.28,63100.0,22.6445,22.6991,22.6377,22.6991,63100.0
2010-10-13 11:00:00,33.27,33.31,33.21,33.29,37300.0,22.6922,22.7195,22.6513,22.7059,37300.0
2010-10-13 11:10:00,33.29,33.29,33.2,33.21,17100.0,22.7059,22.7059,22.6445,22.6513,17100.0
2010-10-13 11:20:00,33.21,33.21,33.14,33.16,29200.0,22.6513,22.6513,22.6036,22.6172,29200.0
2010-10-13 11:30:00,33.15,33.16,33.11,33.11,18600.0,22.6104,22.6172,22.5831,22.5831,18600.0
2010-10-13 11:40:00,33.11,33.13,33.09,33.13,19500.0,22.5831,22.5968,22.5695,22.5968,19500.0
2010-10-13 11:50:00,33.13,33.14,33.12,33.13,18400.0,22.5968,22.6036,22.5899,22.5968,18400.0
2010-10-13 12:00:00,33.13,33.17,33.11,33.17,28700.0,22.5968,22.624,22.5831,22.624,28700.0
2010-10-13 12:10:00,33.16,33.17,33.14,33.17,19700.0,22.6172,22.624,22.6036,22.624,19700.0
2010-10-13 12:20:00,33.16,33.28,33.15,33.28,47000.0,22.6172,22.6991,22.6104,22.6991,47000.0
2010-10-13 12:30:00,33.27,33.3,33.25,33.28,47800.0,22.6922,22.7127,22.6786,22.6991,47800.0
2010-10-13 12:40:00,33.27,33.28,33.25,33.25,18600.0,22.6922,22.6991,22.6786,22.6786,18600.0
2010-10-13 12:50:00,33.25,33.28,33.24,33.26,27500.0,22.6786,22.6991,22.6718,22.6854,27500.0
2010-10-13 13:00:00,33.26,33.26,33.21,33.21,22400.0,22.6854,22.6854,22.6513,22.6513,22400.0
2010-10-13 13:10:00,33.21,33.27,33.21,33.25,22200.0,22.6513,22.6922,22.6513,22.6786,22200.0
2010-10-13 13:20:00,33.25,33.26,33.22,33.22,12200.0,22.6786,22.6854,22.6581,22.6581,12200.0
2010-10-13 13:30:00,33.22,33.28,33.21,33.26,35700.0,22.6581,22.6991,22.6513,22.6854,35700.0
2010-10-13 13:40:00,33.26,33.29,33.24,33.27,41300.0,22.6854,22.7059,22.6718,22.6922,41300.0
2010-10-13 13:50:00,33.27,33.28,33.25,33.25,21400.0,22.6922,22.6991,22.6786,22.6786,21400.0
2010-10-13 14:00:00,33.25,33.32,33.25,33.32,31400.0,22.6786,22.7264,22.6786,22.7264,31400.0
2010-10-13 14:10:00,33.31,33.36,33.31,33.34,24100.0,22.7195,22.7536,22.7195,22.74,24100.0
2010-10-13 14:20:00,33.33,33.34,33.26,33.26,20500.0,22.7332,22.74,22.6854,22.6854,20500.0
2010-10-13 14:30:00,33.26,33.32,33.26,33.3,41000.0,22.6854,22.7264,22.6854,22.7127,41000.0
2010-10-13 14:40:00,33.3,33.31,33.26,33.27,21700.0,22.7127,22.7195,22.6854,22.6922,21700.0
2010-10-13 14:50:00,33.27,33.3,33.26,33.29,25200.0,22.6922,22.7127,22.6854,22.7059,25200.0
2010-10-13 15:00:00,33.29,33.3,33.19,33.2,63300.0,22.7059,22.7127,22.6377,22.6445,63300.0
2010-10-13 15:10:00,33.2,33.26,33.19,33.26,46300.0,22.6445,22.6854,22.6377,22.6854,46300.0
2010-10-13 15:20:00,33.25,33.29,33.2,33.2,30700.0,22.6786,22.7059,22.6445,22.6445,30700.0
2010-10-13 15:30:00,33.2,33.26,33.2,33.22,56100.0,22.6445,22.6854,22.6445,22.6581,56100.0
2010-10-13 15:40:00,33.22,33.27,33.17,33.18,94800.0,22.6581,22.6922,22.624,22.6309,94800.0
2010-10-13 15:50:00,33.17,33.23,33.17,33.2,123200.0,22.624,22.665,22.624,22.6445,123200.0
2010-10-14 09:30:00,33.2,33.29,33.11,33.24,40200.0,22.6445,22.7059,22.5831,22.6718,40200.0
2010-10-14 09:40:00,33.24,33.38,33.21,33.36,36700.0,22.6718,22.7673,22.6513,22.7536,36700.0
2010-10-14 09:50:00,33.33,33.35,33.21,33.22,30900.0,22.7332,22.7468,22.6513,22.6581,30900.0
2010-10-14 10:00:00,33.22,33.31,33.18,33.27,36700.0,22.6581,22.7195,22.6309,22.6922,36700.0
2010-10-14 10:10:00,33.26,33.26,33.19,33.25,51400.0,22.6854,22.6854,22.6377,22.6786,51400.0
2010-10-14 10:20:00,33.25,33.29,33.21,33.26,56400.0,22.6786,22.7059,22.6513,22.6854,56400.0
2010-10-14 10:30:00,33.26,33.26,33.19,33.22,36900.0,22.6854,22.6854,22.6377,22.6581,36900.0
2010-10-14 10:40:00,33.22,33.27,33.19,33.25,46500.0,22.6581,22.6922,22.6377,22.6786,46500.0
2010-10-14 10:50:00,33.24,33.27,33.22,33.23,33800.0,22.6718,22.6922,22.6581,22.665,33800.0
2010-10-14 11:00:00,33.24,33.25,33.14,33.15,24600.0,22.6718,22.6786,22.6036,22.6104,24600.0
2010-10-14 11:10:00,33.15,33.2,33.13,33.2,41400.0,22.6104,22.6445,22.5968,22.6445,41400.0
2010-10-14 11:20:00,33.19,33.27,33.19,33.27,58400.0,22.6377,22.6922,22.6377,22.6922,58400.0
2010-10-14 11:30:00,33.27,33.27,33.22,33.24,107000.0,22.6922,22.6922,22.6581,22.6718,107000.0
2010-10-14 11:40:00,33.24,33.28,33.2,33.2,94600.0,22.6718,22.6991,22.6445,22.6445,94600.0
2010-10-14 11:50:00,33.21,33.31,33.13,33.31,124200.0,22.6513,22.7195,22.5968,22.7195,124200.0
2010-10-14 12:00:00,33.31,33.42,33.28,33.38,211400.0,22.7195,22.7946,22.6991,22.7673,211400.0
2010-10-14 12:10:00,33.38,33.39,33.3,33.34,54500.0,22.7673,22.7741,22.7127,22.74,54500.0
2010-10-14 12:20:00,33.34,33.38,33.25,33.28,72000.0,22.74,22.7673,22.6786,22.6991,72000.0
2010-10-14 12:30:00,33.29,33.32,33.26,33.28,55500.0,22.7059,22.7264,22.6854,22.6991,55500.0
2010-10-14 12:40:00,33.28,33.29,33.25,33.26,33200.0,22.6991,22.7059,22.6786,22.6854,33200.0
2010-10-14 12:50:00,33.26,33.3,33.25,33.29,34100.0,22.6854,22.7127,22.6786,22.7059,34100.0
2010-10-14 13:00:00,33.3,33.34,33.24,33.28,177400.0,22.7127,22.74,22.6718,22.6991,177400.0
2010-10-14 13:10:00,33.28,33.3,33.26,33.26,136800.0,22.6991,22.7127,22.6854,22.6854,136800.0
2010-10-14 13:20:00,33.26,33.27,33.23,33.26,15200.0,22.6854,22.6922,22.665,22.6854,15200.0
2010-10-14 13:30:00,33.26,33.27,33.24,33.26,30700.0,22.6854,22.6922,22.6718,22.6854,30700.0
2010-10-14 13:40:00,33.26,33.29,33.25,33.25,32000.0,22.6854,22.7059,22.6786,22.6786,32000.0
2010-10-14 13:50:00,33.25,33.27,33.24,33.25,36600.0,22.6786,22.6922,22.6718,22.6786,36600.0
2010-10-14 14:00:00,33.26,33.28,33.23,33.26,144700.0,22.6854,22.6991,22.665,22.6854,144700.0
2010-10-14 14:10:00,33.26,33.27,33.24,33.25,86200.0,22.6854,22.6922,22.6718,22.6786,86200.0
2010-10-14 14:20:00,33.25,33.28,33.23,33.25,117000.0,22.6786,22.6991,22.665,22.6786,117000.0
2010-10-14 14:30:00,33.25,33.25,33.2,33.23,88400.0,22.6786,22.6786,22.6445,22.665,88400.0
2010-10-14 14:40:00,33.23,33.24,33.17,33.17,72000.0,22.665,22.6718,22.624,22.624,72000.0
2010-10-14 14:50:00,33.17,33.18,32.99,33.01,120500.0,22.624,22.6309,22.5013,22.5149,120500.0
2010-10-14 15:00:00,33.0,33.09,32.98,33.07,79600.0,22.5081,22.5695,22.4945,22.5558,79600.0
2010-10-14 15:10:00,33.08,33.12,33.07,33.11,87600.0,22.5627,22.5899,22.5558,22.5831,87600.0
2010-10-14 15:20:00,33.1,33.22,33.1,33.22,118200.0,22.5763,22.6581,22.5763,22.6581,118200.0
2010-10-14 15:30:00,33.22,33.26,33.17,33.21,214900.0,22.6581,22.6854,22.624,22.6513,214900.0
2010-10-14 15:40:00,33.21,33.29,33.2,33.27,181900.0,22.6513,22.7059,22.6445,22.6922,181900.0
2010-10-14 15:50:00,33.27,33.3,33.24,33.3,212100.0,22.6922,22.7127,22.6718,22.7127,212100.0
2010-10-15 09:30:00,33.56,33.69,33.41,33.51,212000.0,22.89,22.9787,22.7877,22.8559,212000.0
2010-10-15 09:40:00,33.48,33.55,33.39,33.4,34500.0,22.8355,22.8832,22.7741,22.7809,34500.0
2010-10-15 09:50:00,33.4,33.49,33.35,33.35,35800.0,22.7809,22.8423,22.7468,22.7468,35800.0
2010-10-15 10:00:00,33.34,33.47,33.32,33.36,33900.0,22.74,22.8287,22.7264,22.7536,33900.0
2010-10-15 10:10:00,33.37,33.4,33.18,33.2,33400.0,22.7605,22.7809,22.6309,22.6445,33400.0
2010-10-15 10:20:00,33.19,33.22,33.09,33.22,33700.0,22.6377,22.6581,22.5695,22.6581,33700.0
2010-10-15 10:30:00,33.21,33.23,33.15,33.2,23100.0,22.6513,22.665,22.6104,22.6445,23100.0
2010-10-15 10:40:00,33.21,33.22,33.13,33.13,29100.0,22.6513,22.6581,22.5968,22.5968,29100.0
2010-10-15 10:50:00,33.14,33.18,33.08,33.08,57400.0,22.6036,22.6309,22.5627,22.5627,57400.0
2010-10-15 11:00:00,33.08,33.23,33.08,33.23,34300.0,22.5627,22.665,22.5627,22.665,34300.0
2010-10-15 11:10:00,33.23,33.23,33.14,33.15,106600.0,22.665,22.665,22.6036,22.6104,106600.0
2010-10-15 11:20:00,33.14,33.2,33.14,33.2,21600.0,22.6036,22.6445,22.6036,22.6445,21600.0
2010-10-15 11:30:00,33.2,33.23,33.15,33.23,45300.0,22.6445,22.665,22.6104,22.665,45300.0
2010-10-15 11:40:00,33.23,33.25,33.2,33.21,35700.0,22.665,22.6786,22.6445,22.6513,35700.0
2010-10-15 11:50:00,33.2,33.21,33.15,33.18,38400.0,22.6445,22.6513,22.6104,22.6309,38400.0
2010-10-15 12:00:00,33.19,33.24,33.17,33.18,54200.0,22.6377,22.6718,22.624,22.6309,54200.0
2010-10-15 12:10:00,33.18,33.26,33.18,33.23,11400.0,22.6309,22.6854,22.6309,22.665,11400.0
2010-10-15 12:20:00,33.24,33.29,33.23,33.27,19100.0,22.6718,22.7059,22.665,22.6922,19100.0
2010-10-15 12:30:00,33.27,33.32,33.27,33.3,21100.0,22.6922,22.7264,22.6922,22.7127,21100.0
2010-10-15 12:40:00,33.31,33.31,33.26,33.28,19700.0,22.7195,22.7195,22.6854,22.6991,19700.0
2010-10-15 12:50:00,33.29,33.3,33.19,33.19,31000.0,22.7059,22.7127,22.6377,22.6377,31000.0
2010-10-15 13:00:00,33.19,33.26,33.19,33.25,17600.0,22.6377,22.6854,22.6377,22.6786,17600.0
2010-10-15 13:10:00,33.25,33.26,33.21,33.21,18900.0,22.6786,22.6854,22.6513,22.6513,18900.0
2010-10-15 13:20:00,33.22,33.23,33.2,33.21,32100.0,22.6581,22.665,22.6445,22.6513,32100.0
2010-10-15 13:30:00,33.22,33.23,33.2,33.21,26700.0,22.6581,22.665,22.6445,22.6513,26700.0
2010-10-15 13:40:00,33.22,33.22,33.11,33.12,46100.0,22.6581,22.6581,22.5831,22.5899,46100.0
2010-10-15 13:50:00,33.13,33.15,33.08,33.09,32400.0,22.5968,22.6104,22.5627,22.5695,32400.0
2010-10-15 14:00:00,33.09,33.14,33.04,33.13,46700.0,22.5695,22.6036,22.5354,22.5968,46700.0
2010-10-15 14:10:00,33.13,33.21,33.11,33.2,47100.0,22.5968,22.6513,22.5831,22.6445,47100.0
2010-10-15 14:20:00,33.21,33.25,33.19,33.25,39000.0,22.6513,22.6786,22.6377,22.6786,39000.0
2010-10-15 14:30:00,33.25,33.29,33.24,33.28,100500.0,22.6786,22.7059,22.6718,22.6991,100500.0
2010-10-15 14:40:00,33.28,33.29,33.22,33.24,43500.0,22.6991,22.7059,22.6581,22.6718,43500.0
2010-10-15 14:50:00,33.24,33.27,33.22,33.25,56400.0,22.6718,22.6922,22.6581,22.6786,56400.0
2010-10-15 15:00:00,33.25,33.27,33.22,33.27,91700.0,22.6786,22.6922,22.6581,22.6922,91700.0
2010-10-15 15:10:00,33.26,33.29,33.24,33.26,64900.0,22.6854,22.7059,22.6718,22.6854,64900.0
2010-10-15 15:20:00,33.26,33.28,33.24,33.25,50400.0,22.6854,22.6991,22.6718,22.6786,50400.0
2010-10-15 15:30:00,33.24,33.29,33.23,33.28,108900.0,22.6718,22.7059,22.665,22.6991,108900.0
2010-10-15 15:40:00,33.28,33.28,33.22,33.25,132300.0,22.6991,22.6991,22.6581,22.6786,132300.0
2010-10-15 15:50:00,33.25,33.26,33.2,33.23,213000.0,22.6786,22.6854,22.6445,22.665,213000.0
2010-10-18 09:30:00,33.16,33.19,32.95,33.16,70300.0,22.6172,22.6377,22.474,22.6172,70300.0
2010-10-18 09:40:00,33.17,33.28,33.15,33.27,63900.0,22.624,22.6991,22.6104,22.6922,63900.0
2010-10-18 09:50:00,33.26,33.43,33.24,33.29,55800.0,22.6854,22.8014,22.6718,22.7059,55800.0
2010-10-18 10:00:00,33.29,33.34,33.24,33.3,66000.0,22.7059,22.74,22.6718,22.7127,66000.0
2010-10-18 10:10:00,33.3,33.36,33.27,33.28,65200.0,22.7127,22.7536,22.6922,22.6991,65200.0
2010-10-18 10:20:00,33.28,33.34,33.25,33.32,51600.0,22.6991,22.74,22.6786,22.7264,51600.0
2010-10-18 10:30:00,33.31,33.35,33.28,33.35,36700.0,22.7195,22.7468,22.6991,22.7468,36700.0
2010-10-18 10:40:00,33.34,33.4,33.32,33.38,55200.0,22.74,22.7809,22.7264,22.7673,55200.0
2010-10-18 10:50:00,33.37,33.42,33.35,33.39,26500.0,22.7605,22.7946,22.7468,22.7741,26500.0
2010-10-18 11:00:00,33.4,33.4,33.23,33.25,128500.0,22.7809,22.7809,22.665,22.6786,128500.0
2010-10-18 11:10:00,33.26,33.26,33.23,33.24,13500.0,22.6854,22.6854,22.665,22.6718,13500.0
2010-10-18 11:20:00,33.23,33.27,33.23,33.25,64800.0,22.665,22.6922,22.665,22.6786,64800.0
2010-10-18 11:30:00,33.24,33.28,33.24,33.26,82100.0,22.6718,22.6991,22.6718,22.6854,82100.0
2010-10-18 11:40:00,33.26,33.31,33.25,33.27,25600.0,22.6854,22.7195,22.6786,22.6922,25600.0
2010-10-18 11:50:00,33.28,33.29,33.25,33.29,19600.0,22.6991,22.7059,22.6786,22.7059,19600.0
2010-10-18 12:00:00,33.29,33.3,33.24,33.28,27600.0,22.7059,22.7127,22.6718,22.6991,27600.0
2010-10-18 12:10:00,33.29,33.29,33.24,33.24,17900.0,22.7059,22.7059,22.6718,22.6718,17900.0
2010-10-18 12:20:00,33.25,33.26,33.24,33.25,64300.0,22.6786,22.6854,22.6718,22.6786,64300.0
2010-10-18 12:30:00,33.25,33.28,33.24,33.27,23000.0,22.6786,22.6991,22.6718,22.6922,23000.0
2010-10-18 12:40:00,33.27,33.28,33.26,33.27,14300.0,22.6922,22.6991,22.6854,22.6922,14300.0
2010-10-18 12:50:00,33.28,33.28,33.22,33.22,33600.0,22.6991,22.6991,22.6581,22.6581,33600.0
2010-10-18 13:00:00,33.22,33.25,33.22,33.24,26500.0,22.6581,22.6786,22.6581,22.6718,26500.0
2010-10-18 13:10:00,33.24,33.27,33.24,33.26,17300.0,22.6718,22.6922,22.6718,22.6854,17300.0
2010-10-18 13:20:00,33.26,33.27,33.25,33.27,7800.0,22.6854,22.6922,22.6786,22.6922,7800.0
2010-10-18 13:30:00,33.26,33.26,33.24,33.25,19900.0,22.6854,22.6854,22.6718,22.6786,19900.0
2010-10-18 13:40:00,33.25,33.26,33.23,33.26,22600.0,22.6786,22.6854,22.665,22.6854,22600.0
2010-10-18 13:50:00,33.27,33.27,33.23,33.24,14800.0,22.6922,22.6922,22.665,22.6718,14800.0
2010-10-18 14:00:00,33.24,33.25,33.23,33.24,20100.0,22.6718,22.6786,22.665,22.6718,20100.0
2010-10-18 14:10:00,33.24,33.26,33.24,33.26,25900.0,22.6718,22.6854,22.6718,22.6854,25900.0
2010-10-18 14:20:00,33.26,33.27,33.25,33.27,46000.0,22.6854,22.6922,22.6786,22.6922,46000.0
2010-10-18 14:30:00,33.26,33.27,33.25,33.26,41600.0,22.6854,22.6922,22.6786,22.6854,41600.0
2010-10-18 14:40:00,33.25,33.28,33.25,33.28,27800.0,22.6786,22.6991,22.6786,22.6991,27800.0
2010-10-18 14:50:00,33.28,33.3,33.27,33.3,70600.0,22.6991,22.7127,22.6922,22.7127,70600.0
2010-10-18 15:00:00,33.3,33.36,33.3,33.36,56100.0,22.7127,22.7536,22.7127,22.7536,56100.0
2010-10-18 15:10:00,33.35,33.36,33.3,33.3,40700.0,22.7468,22.7536,22.7127,22.7127,40700.0
2010-10-18 15:20:00,33.3,33.31,33.28,33.29,71000.0,22.7127,22.7195,22.6991,22.7059,71000.0
2010-10-18 15:30:00,33.29,33.32,33.28,33.3,54900.0,22.7059,22.7264,22.6991,22.7127,54900.0
2010-10-18 15:40:00,33.3,33.32,33.28,33.3,100800.0,22.7127,22.7264,22.6991,22.7127,100800.0
2010-10-18 15:50:00,33.3,33.31,33.28,33.31,140100.0,22.7127,22.7195,22.6991,22.7195,140100.0
2010-10-19 09:30:00,32.91,33.01,32.75,32.85,52400.0,22.4467,22.5149,22.3376,22.4058,52400.0
2010-10-19 09:40:00,32.87,32.87,32.64,32.72,77300.0,22.4194,22.4194,22.2625,22.3171,77300.0
2010-10-19 09:50:00,32.71,32.74,32.6,32.7,53100.0,22.3103,22.3308,22.2353,22.3035,53100.0
2010-10-19 10:00:00,32.7,32.76,32.65,32.68,58100.0,22.3035,22.3444,22.2694,22.2898,58100.0
2010-10-19 10:10:00,32.68,32.78,32.68,32.71,56900.0,22.2898,22.358,22.2898,22.3103,56900.0
2010-10-19 10:20:00,32.71,32.8,32.66,32.71,60500.0,22.3103,22.3717,22.2762,22.3103,60500.0
2010-10-19 10:30:00,32.72,32.76,32.6,32.61,66000.0,22.3171,22.3444,22.2353,22.2421,66000.0
2010-10-19 10:40:00,32.61,32.7,32.57,32.69,85900.0,22.2421,22.3035,22.2148,22.2967,85900.0
2010-10-19 10:50:00,32.7,32.75,32.66,32.66,68300.0,22.3035,22.3376,22.2762,22.2762,68300.0
2010-10-19 11:00:00,32.65,32.65,32.59,32.59,53800.0,22.2694,22.2694,22.2284,22.2284,53800.0
2010-10-19 11:10:00,32.58,32.63,32.57,32.57,102900.0,22.2216,22.2557,22.2148,22.2148,102900.0
2010-10-19 11:20:00,32.58,32.63,32.53,32.62,61500.0,22.2216,22.2557,22.1875,22.2489,61500.0
2010-10-19 11:30:00,32.62,32.67,32.62,32.65,36200.0,22.2489,22.283,22.2489,22.2694,36200.0
2010-10-19 11:40:00,32.65,32.7,32.63,32.7,48400.0,22.2694,22.3035,22.2557,22.3035,48400.0
2010-10-19 11:50:00,32.7,32.71,32.68,32.69,30000.0,22.3035,22.3103,22.2898,22.2967,30000.0
2010-10-19 12:00:00,32.69,32.71,32.62,32.63,34500.0,22.2967,22.3103,22.2489,22.2557,34500.0
2010-10-19 12:10:00,32.64,32.65,32.61,32.63,22800.0,22.2625,22.2694,22.2421,22.2557,22800.0
2010-10-19 12:20:00,32.64,32.64,32.5,32.51,63000.0,22.2625,22.2625,22.1671,22.1739,63000.0
2010-10-19 12:30:00,32.51,32.52,32.42,32.43,109000.0,22.1739,22.1807,22.1125,22.1193,109000.0
2010-10-19 12:40:00,32.42,32.44,32.41,32.44,40400.0,22.1125,22.1261,22.1057,22.1261,40400.0
2010-10-19 12:50:00,32.44,32.49,32.39,32.49,47000.0,22.1261,22.1602,22.092,22.1602,47000.0
2010-10-19 13:00:00,32.49,32.49,32.42,32.45,47300.0,22.1602,22.1602,22.1125,22.133,47300.0
2010-10-19 13:10:00,32.44,32.46,32.4,32.42,41200.0,22.1261,22.1398,22.0989,22.1125,41200.0
2010-10-19 13:20:00,32.42,32.43,32.35,32.35,53700.0,22.1125,22.1193,22.0648,22.0648,53700.0
2010-10-19 13:30:00,32.36,32.43,32.36,32.39,51900.0,22.0716,22.1193,22.0716,22.092,51900.0
2010-10-19 13:40:00,32.4,32.4,32.29,32.34,58100.0,22.0989,22.0989,22.0238,22.0579,58100.0
2010-10-19 13:50:00,32.34,32.36,32.23,32.26,73600.0,22.0579,22.0716,21.9829,22.0034,73600.0
2010-10-19 14:00:00,32.25,32.26,32.08,32.15,112400.0,21.9965,22.0034,21.8806,21.9283,112400.0
2010-10-19 14:10:00,32.15,32.21,32.12,32.16,84300.0,21.9283,21.9693,21.9079,21.9352,84300.0
2010-10-19 14:20:00,32.17,32.17,32.09,32.15,92600.0,21.942,21.942,21.8874,21.9283,92600.0
2010-10-19 14:30:00,32.15,32.19,32.1,32.11,102100.0,21.9283,21.9556,21.8942,21.9011,102100.0
2010-10-19 14:40:00,32.12,32.21,32.11,32.21,69300.0,21.9079,21.9693,21.9011,21.9693,69300.0
2010-10-19 14:50:00,32.21,32.25,32.17,32.19,65000.0,21.9693,21.9965,21.942,21.9556,65000.0
2010-10-19 15:00:00,32.19,32.2,32.12,32.13,75500.0,21.9556,21.9624,21.9079,21.9147,75500.0
2010-10-19 15:10:00,32.12,32.16,32.09,32.12,146500.0,21.9079,21.9352,21.8874,21.9079,146500.0
2010-10-19 15:20:00,32.12,32.13,32.06,32.07,96500.0,21.9079,21.9147,21.867,21.8738,96500.0
2010-10-19 15:30:00,32.06,32.15,32.04,32.15,133800.0,21.867,21.9283,21.8533,21.9283,133800.0
2010-10-19 15:40:00,32.14,32.23,32.11,32.22,393300.0,21.9215,21.9829,21.9011,21.9761,393300.0
2010-10-19 15:50:00,32.22,32.27,32.16,32.18,541200.0,21.9761,22.0102,21.9352,21.9488,541200.0
2010-10-20 09:30:00,32.21,32.39,32.21,32.34,67200.0,21.9693,22.092,21.9693,22.0579,67200.0
2010-10-20 09:40:00,32.34,32.52,32.34,32.49,52600.0,22.0579,22.1807,22.0579,22.1602,52600.0
2010-10-20 09:50:00,32.49,32.52,32.32,32.33,84200.0,22.1602,22.1807,22.0443,22.0511,84200.0
2010-10-20 10:00:00,32.33,32.36,32.26,32.33,44500.0,22.0511,22.0716,22.0034,22.0511,44500.0
2010-10-20 10:10:00,32.32,32.39,32.27,32.33,38800.0,22.0443,22.092,22.0102,22.0511,38800.0
2010-10-20 10:20:00,32.33,32.35,32.27,32.35,33300.0,22.0511,22.0648,22.0102,22.0648,33300.0
2010-10-20 10:30:00,32.35,32.38,32.29,32.29,40400.0,22.0648,22.0852,22.0238,22.0238,40400.0
2010-10-20 10:40:00,32.29,32.39,32.29,32.38,52500.0,22.0238,22.092,22.0238,22.0852,52500.0
2010-10-20 10:50:00,32.39,32.42,32.31,32.33,40800.0,22.092,22.1125,22.0375,22.0511,40800.0
2010-10-20 11:00:00,32.34,32.36,32.31,32.35,28200.0,22.0579,22.0716,22.0375,22.0648,28200.0
2010-10-20 11:10:00,32.36,32.38,32.32,32.34,33300.0,22.0716,22.0852,22.0443,22.0579,33300.0
2010-10-20 11:20:00,32.33,32.36,32.3,32.3,39300.0,22.0511,22.0716,22.0306,22.0306,39300.0
2010-10-20 11:30:00,32.3,32.35,32.25,32.27,89400.0,22.0306,22.0648,21.9965,22.0102,89400.0
2010-10-20 11:40:00,32.28,32.28,32.21,32.22,43800.0,22.017,22.017,21.9693,21.9761,43800.0
2010-10-20 11:50:00,32.23,32.26,32.19,32.19,48300.0,21.9829,22.0034,21.9556,21.9556,48300.0
2010-10-20 12:00:00,32.19,32.31,32.18,32.28,90000.0,21.9556,22.0375,21.9488,22.017,90000.0
2010-10-20 12:10:00,32.29,32.35,32.26,32.34,43000.0,22.0238,22.0648,22.0034,22.0579,43000.0
2010-10-20 12:20:00,32.34,32.36,32.24,32.24,39100.0,22.0579,22.0716,21.9897,21.9897,39100.0
2010-10-20 12:30:00,32.23,32.28,32.23,32.27,30100.0,21.9829,22.017,21.9829,22.0102,30100.0
2010-10-20 12:40:00,32.26,32.27,32.21,32.25,38200.0,22.0034,22.0102,21.9693,21.9965,38200.0
2010-10-20 12:50:00,32.25,32.29,32.2,32.21,29600.0,21.9965,22.0238,21.9624,21.9693,29600.0
2010-10-20 13:00:00,32.2,32.3,32.2,32.26,33900.0,21.9624,22.0306,21.9624,22.0034,33900.0
2010-10-20 13:10:00,32.25,32.3,32.22,32.28,31500.0,21.9965,22.0306,21.9761,22.017,31500.0
2010-10-20 13:20:00,32.28,32.3,32.25,32.25,43100.0,22.017,22.0306,21.9965,21.9965,43100.0
2010-10-20 13:30:00,32.25,32.26,32.22,32.23,35100.0,21.9965,22.0034,21.9761,21.9829,35100.0
2010-10-20 13:40:00,32.23,32.23,32.2,32.21,18300.0,21.9829,21.9829,21.9624,21.9693,18300.0
2010-10-20 13:50:00,32.21,32.21,32.17,32.18,32800.0,21.9693,21.9693,21.942,21.9488,32800.0
2010-10-20 14:00:00,32.17,32.24,32.14,32.16,64400.0,21.942,21.9897,21.9215,21.9352,64400.0
2010-10-20 14:10:00,32.16,32.23,32.15,32.23,46600.0,21.9352,21.9829,21.9283,21.9829,46600.0
2010-10-20 14:20:00,32.23,32.24,32.2,32.2,26500.0,21.9829,21.9897,21.9624,21.9624,26500.0
2010-10-20 14:30:00,32.2,32.26,32.2,32.21,69100.0,21.9624,22.0034,21.9624,21.9693,69100.0
2010-10-20 14:40:00,32.21,32.22,32.13,32.15,60100.0,21.9693,21.9761,21.9147,21.9283,60100.0
2010-10-20 14:50:00,32.15,32.22,32.14,32.21,75200.0,21.9283,21.9761,21.9215,21.9693,75200.0
2010-10-20 15:00:00,32.21,32.23,32.18,32.19,66300.0,21.9693,21.9829,21.9488,21.9556,66300.0
2010-10-20 15:10:00,32.19,32.26,32.18,32.25,46900.0,21.9556,22.0034,21.9488,21.9965,46900.0
2010-10-20 15:20:00,32.25,32.26,32.24,32.24,71600.0,21.9965,22.0034,21.9897,21.9897,71600.0
2010-10-20 15:30:00,32.25,32.25,32.15,32.19,85700.0,21.9965,21.9965,21.9283,21.9556,85700.0
2010-10-20 15:40:00,32.19,32.27,32.17,32.27,80000.0,21.9556,22.0102,21.942,22.0102,80000.0
2010-10-20 15:50:00,32.27,32.28,32.14,32.18,240200.0,22.0102,22.017,21.9215,21.9488,240200.0
2010-10-21 09:30:00,32.26,32.42,32.06,32.25,85500.0,22.0034,22.1125,21.867,21.9965,85500.0
2010-10-21 09:40:00,32.25,32.28,32.11,32.14,55200.0,21.9965,22.017,21.9011,21.9215,55200.0
2010-10-21 09:50:00,32.15,32.23,32.11,32.2,44400.0,21.9283,21.9829,21.9011,21.9624,44400.0
2010-10-21 10:00:00,32.21,32.28,32.1,32.28,114000.0,21.9693,22.017,21.8942,22.017,114000.0
2010-10-21 10:10:00,32.27,32.34,32.22,32.23,48700.0,22.0102,22.0579,21.9761,21.9829,48700.0
2010-10-21 10:20:00,32.22,32.29,32.21,32.23,60800.0,21.9761,22.0238,21.9693,21.9829,60800.0
2010-10-21 10:30:00,32.22,32.26,32.19,32.23,51900.0,21.9761,22.0034,21.9556,21.9829,51900.0
2010-10-21 10:40:00,32.23,32.31,32.23,32.27,75800.0,21.9829,22.0375,21.9829,22.0102,75800.0
2010-10-21 10:50:00,32.27,32.29,32.2,32.28,163500.0,22.0102,22.0238,21.9624,22.017,163500.0
2010-10-21 11:00:00,32.28,32.29,32.24,32.25,39000.0,22.017,22.0238,21.9897,21.9965,39000.0
2010-10-21 11:10:00,32.25,32.26,32.18,32.2,81500.0,21.9965,22.0034,21.9488,21.9624,81500.0
2010-10-21 11:20:00,32.21,32.23,32.15,32.19,51500.0,21.9693,21.9829,21.9283,21.9556,51500.0
2010-10-21 11:30:00,32.19,32.2,32.07,32.09,75700.0,21.9556,21.9624,21.8738,21.8874,75700.0
2010-10-21 11:40:00,32.1,32.15,32.09,32.11,39200.0,21.8942,21.9283,21.8874,21.9011,39200.0
2010-10-21 11:50:00,32.12,32.19,32.08,32.19,44200.0,21.9079,21.9556,21.8806,21.9556,44200.0
2010-10-21 12:00:00,32.18,32.18,32.13,32.15,27800.0,21.9488,21.9488,21.9147,21.9283,27800.0
2010-10-21 12:10:00,32.15,32.21,32.13,32.21,37400.0,21.9283,21.9693,21.9147,21.9693,37400.0
2010-10-21 12:20:00,32.2,32.2,32.14,32.17,46900.0,21.9624,21.9624,21.9215,21.942,46900.0
2010-10-21 12:30:00,32.17,32.19,32.07,32.08,49500.0,21.942,21.9556,21.8738,21.8806,49500.0
2010-10-21 12:40:00,32.08,32.12,32.0,32.03,42100.0,21.8806,21.9079,21.826,21.8465,42100.0
2010-10-21 12:50:00,32.04,32.05,32.0,32.01,28000.0,21.8533,21.8601,21.826,21.8328,28000.0
2010-10-21 13:00:00,32.02,32.09,32.01,32.02,47800.0,21.8397,21.8874,21.8328,21.8397,47800.0
2010-10-21 13:10:00,32.03,32.05,32.0,32.02,45600.0,21.8465,21.8601,21.826,21.8397,45600.0
2010-10-21 13:20:00,32.02,32.05,32.02,32.05,29300.0,21.8397,21.8601,21.8397,21.8601,29300.0
2010-10-21 13:30:00,32.04,32.06,31.97,32.02,43200.0,21.8533,21.867,21.8056,21.8397,43200.0
2010-10-21 13:40:00,32.02,32.04,31.93,31.96,90000.0,21.8397,21.8533,21.7783,21.7987,90000.0
2010-10-21 13:50:00,31.95,31.96,31.84,31.87,127900.0,21.7919,21.7987,21.7169,21.7374,127900.0
2010-10-21 14:00:00,31.87,31.88,31.84,31.87,42100.0,21.7374,21.7442,21.7169,21.7374,42100.0
2010-10-21 14:10:00,31.87,31.89,31.83,31.87,41800.0,21.7374,21.751,21.7101,21.7374,41800.0
2010-10-21 14:20:00,31.88,31.91,31.86,31.88,34200.0,21.7442,21.7646,21.7305,21.7442,34200.0
2010-10-21 14:30:00,31.89,31.98,31.88,31.98,89300.0,21.751,21.8124,21.7442,21.8124,89300.0
2010-10-21 14:40:00,31.97,32.02,31.96,32.01,40100.0,21.8056,21.8397,21.7987,21.8328,40100.0
2010-10-21 14:50:00,32.02,32.04,31.99,31.99,52000.0,21.8397,21.8533,21.8192,21.8192,52000.0
2010-10-21 15:00:00,31.99,32.02,31.98,31.98,46200.0,21.8192,21.8397,21.8124,21.8124,46200.0
2010-10-21 15:10:00,31.99,32.03,31.99,32.0,119100.0,21.8192,21.8465,21.8192,21.826,119100.0
2010-10-21 15:20:00,31.99,32.01,31.98,32.0,95800.0,21.8192,21.8328,21.8124,21.826,95800.0
2010-10-21 15:30:00,32.0,32.04,31.97,32.01,116600.0,21.826,21.8533,21.8056,21.8328,116600.0
2010-10-21 15:40:00,32.02,32.04,31.99,32.0,195400.0,21.8397,21.8533,21.8192,21.826,195400.0
2010-10-21 15:50:00,32.0,32.01,31.97,32.0,157500.0,21.826,21.8328,21.8056,21.826,157500.0
2010-10-22 09:30:00,31.99,32.02,31.93,31.99,43600.0,21.8192,21.8397,21.7783,21.8192,43600.0
2010-10-22 09:40:00,31.99,32.01,31.92,31.94,101200.0,21.8192,21.8328,21.7715,21.7851,101200.0
2010-10-22 09:50:00,31.93,32.0,31.91,31.99,42200.0,21.7783,21.826,21.7646,21.8192,42200.0
2010-10-22 10:00:00,31.99,32.01,31.93,32.0,106100.0,21.8192,21.8328,21.7783,21.826,106100.0
2010-10-22 10:10:00,32.0,32.06,31.99,32.05,83900.0,21.826,21.867,21.8192,21.8601,83900.0
2010-10-22 10:20:00,32.05,32.06,31.99,32.05,34600.0,21.8601,21.867,21.8192,21.8601,34600.0
2010-10-22 10:30:00,32.05,32.11,32.05,32.09,133500.0,21.8601,21.9011,21.8601,21.8874,133500.0
2010-10-22 10:40:00,32.09,32.11,32.04,32.11,42100.0,21.8874,21.9011,21.8533,21.9011,42100.0
2010-10-22 10:50:00,32.1,32.13,32.08,32.08,25300.0,21.8942,21.9147,21.8806,21.8806,25300.0
2010-10-22 11:00:00,32.07,32.13,32.07,32.11,21800.0,21.8738,21.9147,21.8738,21.9011,21800.0
2010-10-22 11:10:00,32.11,32.12,32.05,32.06,47900.0,21.9011,21.9079,21.8601,21.867,47900.0
2010-10-22 11:20:00,32.05,32.06,32.03,32.04,20900.0,21.8601,21.867,21.8465,21.8533,20900.0
2010-10-22 11:30:00,32.05,32.06,32.03,32.04,18800.0,21.8601,21.867,21.8465,21.8533,18800.0
2010-10-22 11:40:00,32.04,32.05,32.01,32.02,12400.0,21.8533,21.8601,21.8328,21.8397,12400.0
2010-10-22 11:50:00,32.02,32.02,31.99,32.01,17400.0,21.8397,21.8397,21.8192,21.8328,17400.0
2010-10-22 12:00:00,32.01,32.05,32.01,32.03,24600.0,21.8328,21.8601,21.8328,21.8465,24600.0
2010-10-22 12:10:00,32.04,32.05,32.02,32.05,16900.0,21.8533,21.8601,21.8397,21.8601,16900.0
2010-10-22 12:20:00,32.04,32.06,32.04,32.06,51300.0,21.8533,21.867,21.8533,21.867,51300.0
2010-10-22 12:30:00,32.06,32.07,32.05,32.05,37300.0,21.867,21.8738,21.8601,21.8601,37300.0
2010-10-22 12:40:00,32.05,32.05,32.03,32.05,52700.0,21.8601,21.8601,21.8465,21.8601,52700.0
2010-10-22 12:50:00,32.05,32.09,32.04,32.09,41800.0,21.8601,21.8874,21.8533,21.8874,41800.0
2010-10-22 13:00:00,32.09,32.1,32.08,32.09,30500.0,21.8874,21.8942,21.8806,21.8874,30500.0
2010-10-22 13:10:00,32.08,32.13,32.08,32.13,28700.0,21.8806,21.9147,21.8806,21.9147,28700.0
2010-10-22 13:20:00,32.12,32.14,32.09,32.09,79700.0,21.9079,21.9215,21.8874,21.8874,79700.0
2010-10-22 13:30:00,32.09,32.14,32.09,32.12,68800.0,21.8874,21.9215,21.8874,21.9079,68800.0
2010-10-22 13:40:00,32.11,32.12,32.11,32.12,34500.0,21.9011,21.9079,21.9011,21.9079,34500.0
2010-10-22 13:50:00,32.11,32.12,32.07,32.07,38700.0,21.9011,21.9079,21.8738,21.8738,38700.0
2010-10-22 14:00:00,32.08,32.08,32.01,32.02,64000.0,21.8806,21.8806,21.8328,21.8397,64000.0
2010-10-22 14:10:00,32.02,32.04,32.01,32.01,69400.0,21.8397,21.8533,21.8328,21.8328,69400.0
2010-10-22 14:20:00,32.0,32.12,32.0,32.12,32300.0,21.826,21.9079,21.826,21.9079,32300.0
2010-10-22 14:30:00,32.12,32.12,32.06,32.12,42600.0,21.9079,21.9079,21.867,21.9079,42600.0
2010-10-22 14:40:00,32.12,32.15,32.11,32.11,41700.0,21.9079,21.9283,21.9011,21.9011,41700.0
2010-10-22 14:50:00,32.12,32.12,32.09,32.09,29300.0,21.9079,21.9079,21.8874,21.8874,29300.0
2010-10-22 15:00:00,32.09,32.11,32.06,32.07,106700.0,21.8874,21.9011,21.867,21.8738,106700.0
2010-10-22 15:10:00,32.06,32.08,32.01,32.01,163700.0,21.867,21.8806,21.8328,21.8328,163700.0
2010-10-22 15:20:00,32.02,32.03,31.99,32.02,59600.0,21.8397,21.8465,21.8192,21.8397,59600.0
2010-10-22 15:30:00,32.03,32.06,32.02,32.06,48700.0,21.8465,21.867,21.8397,21.867,48700.0
2010-10-22 15:40:00,32.05,32.06,31.98,32.0,216500.0,21.8601,21.867,21.8124,21.826,216500.0
2010-10-22 15:50:00,32.0,32.01,31.98,32.0,201500.0,21.826,21.8328,21.8124,21.826,201500.0
2010-10-25 09:30:00,32.12,32.37,32.12,32.27,105400.0,21.9079,22.0784,21.9079,22.0102,105400.0
2010-10-25 09:40:00,32.27,32.44,32.27,32.37,87100.0,22.0102,22.1261,22.0102,22.0784,87100.0
2010-10-25 09:50:00,32.38,32.58,32.37,32.57,130300.0,22.0852,22.2216,22.0784,22.2148,130300.0
2010-10-25 10:00:00,32.57,32.77,32.57,32.6,119400.0,22.2148,22.3512,22.2148,22.2353,119400.0
2010-10-25 10:10:00,32.61,32.65,32.6,32.63,60400.0,22.2421,22.2694,22.2353,22.2557,60400.0
2010-10-25 10:20:00,32.64,32.67,32.62,32.64,49400.0,22.2625,22.283,22.2489,22.2625,49400.0
2010-10-25 10:30:00,32.64,32.66,32.49,32.49,50200.0,22.2625,22.2762,22.1602,22.1602,50200.0
2010-10-25 10:40:00,32.48,32.48,32.4,32.44,71800.0,22.1534,22.1534,22.0989,22.1261,71800.0
2010-10-25 10:50:00,32.44,32.46,32.41,32.42,24500.0,22.1261,22.1398,22.1057,22.1125,24500.0
2010-10-25 11:00:00,32.4,32.42,32.31,32.37,19700.0,22.0989,22.1125,22.0375,22.0784,19700.0
2010-10-25 11:10:00,32.37,32.41,32.34,32.4,63200.0,22.0784,22.1057,22.0579,22.0989,63200.0
2010-10-25 11:20:00,32.4,32.43,32.39,32.42,47800.0,22.0989,22.1193,22.092,22.1125,47800.0
2010-10-25 11:30:00,32.43,32.44,32.36,32.36,21600.0,22.1193,22.1261,22.0716,22.0716,21600.0
2010-10-25 11:40:00,32.36,32.43,32.35,32.41,30600.0,22.0716,22.1193,22.0648,22.1057,30600.0
2010-10-25 11:50:00,32.4,32.41,32.37,32.37,17100.0,22.0989,22.1057,22.0784,22.0784,17100.0
2010-10-25 12:00:00,32.38,32.38,32.29,32.32,26200.0,22.0852,22.0852,22.0238,22.0443,26200.0
2010-10-25 12:10:00,32.32,32.32,32.27,32.27,35700.0,22.0443,22.0443,22.0102,22.0102,35700.0
2010-10-25 12:20:00,32.27,32.27,32.17,32.21,73500.0,22.0102,22.0102,21.942,21.9693,73500.0
2010-10-25 12:30:00,32.21,32.21,32.1,32.15,93800.0,21.9693,21.9693,21.8942,21.9283,93800.0
2010-10-25 12:40:00,32.15,32.21,32.14,32.14,22400.0,21.9283,21.9693,21.9215,21.9215,22400.0
2010-10-25 12:50:00,32.14,32.17,32.11,32.13,31000.0,21.9215,21.942,21.9011,21.9147,31000.0
2010-10-25 13:00:00,32.12,32.16,32.04,32.13,113600.0,21.9079,21.9352,21.8533,21.9147,113600.0
2010-10-25 13:10:00,32.13,32.16,32.11,32.12,25700.0,21.9147,21.9352,21.9011,21.9079,25700.0
2010-10-25 13:20:00,32.13,32.17,32.11,32.14,46300.0,21.9147,21.942,21.9011,21.9215,46300.0
2010-10-25 13:30:00,32.15,32.21,32.14,32.2,24600.0,21.9283,21.9693,21.9215,21.9624,24600.0
2010-10-25 13:40:00,32.2,32.23,32.18,32.22,33800.0,21.9624,21.9829,21.9488,21.9761,33800.0
2010-10-25 13:50:00,32.22,32.27,32.22,32.27,30200.0,21.9761,22.0102,21.9761,22.0102,30200.0
2010-10-25 14:00:00,32.26,32.29,32.24,32.28,52200.0,22.0034,22.0238,21.9897,22.017,52200.0
2010-10-25 14:10:00,32.29,32.31,32.23,32.23,22900.0,22.0238,22.0375,21.9829,21.9829,22900.0
2010-10-25 14:20:00,32.24,32.27,32.24,32.26,13000.0,21.9897,22.0102,21.9897,22.0034,13000.0
2010-10-25 14:30:00,32.27,32.32,32.24,32.29,60800.0,22.0102,22.0443,21.9897,22.0238,60800.0
2010-10-25 14:40:00,32.29,32.29,32.24,32.26,45600.0,22.0238,22.0238,21.9897,22.0034,45600.0
2010-10-25 14:50:00,32.27,32.32,32.27,32.32,30100.0,22.0102,22.0443,22.0102,22.0443,30100.0
2010-10-25 15:00:00,32.32,32.34,32.3,32.32,60100.0,22.0443,22.0579,22.0306,22.0443,60100.0
2010-10-25 15:10:00,32.33,32.33,32.31,32.33,56200.0,22.0511,22.0511,22.0375,22.0511,56200.0
2010-10-25 15:20:00,32.33,32.42,32.32,32.41,88300.0,22.0511,22.1125,22.0443,22.1057,88300.0
2010-10-25 15:30:00,32.41,32.42,32.35,32.37,208100.0,22.1057,22.1125,22.0648,22.0784,208100.0
2010-10-25 15:40:00,32.37,32.43,32.32,32.36,375200.0,22.0784,22.1193,22.0443,22.0716,375200.0
2010-10-25 15:50:00,32.36,32.41,32.34,32.41,952100.0,22.0716,22.1057,22.0579,22.1057,952100.0
2010-10-26 09:30:00,32.24,32.38,32.08,32.28,75500.0,21.9897,22.0852,21.8806,22.017,75500.0
2010-10-26 09:40:00,32.28,32.5,32.17,32.5,142500.0,22.017,22.1671,21.942,22.1671,142500.0
2010-10-26 09:50:00,32.5,32.5,32.36,32.36,57200.0,22.1671,22.1671,22.0716,22.0716,57200.0
2010-10-26 10:00:00,32.37,32.47,32.37,32.44,67600.0,22.0784,22.1466,22.0784,22.1261,67600.0
2010-10-26 10:10:00,32.44,32.58,32.43,32.58,97000.0,22.1261,22.2216,22.1193,22.2216,97000.0
2010-10-26 10:20:00,32.58,32.66,32.53,32.54,76200.0,22.2216,22.2762,22.1875,22.1943,76200.0
2010-10-26 10:30:00,32.53,32.68,32.49,32.66,164800.0,22.1875,22.2898,22.1602,22.2762,164800.0
2010-10-26 10:40:00,32.66,32.76,32.64,32.75,146600.0,22.2762,22.3444,22.2625,22.3376,146600.0
2010-10-26 10:50:00,32.76,33.01,32.75,32.98,304400.0,22.3444,22.5149,22.3376,22.4945,304400.0
2010-10-26 11:00:00,32.98,33.01,32.88,33.0,229300.0,22.4945,22.5149,22.4262,22.5081,229300.0
2010-10-26 11:10:00,33.01,33.23,32.87,33.01,803200.0,22.5149,22.665,22.4194,22.5149,803200.0
2010-10-26 11:20:00,33.01,33.7,33.01,33.63,665400.0,22.5149,22.9855,22.5149,22.9378,665400.0
2010-10-26 11:30:00,33.63,33.78,33.38,33.6,641300.0,22.9378,23.0401,22.7673,22.9173,641300.0
2010-10-26 11:40:00,33.61,33.92,33.56,33.9,492800.0,22.9242,23.1356,22.89,23.1219,492800.0
2010-10-26 11:50:00,33.9,34.23,33.88,34.0,978400.0,23.1219,23.347,23.1083,23.1902,978400.0
2010-10-26 12:00:00,34.0,34.13,33.68,33.79,1167100.0,23.1902,23.2788,22.9719,23.0469,1167100.0
2010-10-26 12:10:00,33.78,33.91,33.73,33.84,252000.0,23.0401,23.1288,23.006,23.081,252000.0
2010-10-26 12:20:00,33.85,34.01,33.83,33.98,148100.0,23.0878,23.197,23.0742,23.1765,148100.0
2010-10-26 12:30:00,33.98,34.0,33.89,33.98,186200.0,23.1765,23.1902,23.1151,23.1765,186200.0
2010-10-26 12:40:00,33.98,34.07,33.9,33.98,160100.0,23.1765,23.2379,23.1219,23.1765,160100.0
2010-10-26 12:50:00,33.98,34.03,33.9,33.9,146600.0,23.1765,23.2106,23.1219,23.1219,146600.0
2010-10-26 13:00:00,33.9,33.92,33.81,33.82,141700.0,23.1219,23.1356,23.0606,23.0674,141700.0
2010-10-26 13:10:00,33.82,33.86,33.54,33.56,443100.0,23.0674,23.0947,22.8764,22.89,443100.0
2010-10-26 13:20:00,33.57,33.61,33.51,33.53,128900.0,22.8969,22.9242,22.8559,22.8696,128900.0
2010-10-26 13:30:00,33.53,33.53,32.86,33.09,1342600.0,22.8696,22.8696,22.4126,22.5695,1342600.0
2010-10-26 13:40:00,33.09,33.24,32.99,33.15,521700.0,22.5695,22.6718,22.5013,22.6104,521700.0
2010-10-26 13:50:00,33.15,33.28,33.14,33.25,216500.0,22.6104,22.6991,22.6036,22.6786,216500.0
2010-10-26 14:00:00,33.25,33.25,32.95,32.99,304500.0,22.6786,22.6786,22.474,22.5013,304500.0
2010-10-26 14:10:00,32.99,32.99,32.77,32.87,415400.0,22.5013,22.5013,22.3512,22.4194,415400.0
2010-10-26 14:20:00,32.87,32.99,32.87,32.94,129000.0,22.4194,22.5013,22.4194,22.4672,129000.0
2010-10-26 14:30:00,32.94,32.95,32.85,32.87,116000.0,22.4672,22.474,22.4058,22.4194,116000.0
2010-10-26 14:40:00,32.87,32.87,32.79,32.83,111500.0,22.4194,22.4194,22.3649,22.3921,111500.0
2010-10-26 14:50:00,32.83,32.94,32.83,32.93,85900.0,22.3921,22.4672,22.3921,22.4603,85900.0
2010-10-26 15:00:00,32.93,33.06,32.92,33.01,176200.0,22.4603,22.549,22.4535,22.5149,176200.0
2010-10-26 15:10:00,33.01,33.08,32.97,33.01,157800.0,22.5149,22.5627,22.4876,22.5149,157800.0
2010-10-26 15:20:00,33.01,33.25,33.01,33.18,341500.0,22.5149,22.6786,22.5149,22.6309,341500.0
2010-10-26 15:30:00,33.18,33.2,33.09,33.12,246700.0,22.6309,22.6445,22.5695,22.5899,246700.0
2010-10-26 15:40:00,33.13,33.13,32.99,33.03,325700.0,22.5968,22.5968,22.5013,22.5286,325700.0
2010-10-26 15:50:00,33.03,33.03,32.96,33.0,449500.0,22.5286,22.5286,22.4808,22.5081,449500.0
2010-10-27 09:30:00,33.17,33.56,33.14,33.56,275600.0,22.624,22.89,22.6036,22.89,275600.0
2010-10-27 09:40:00,33.56,33.61,33.24,33.24,199000.0,22.89,22.9242,22.6718,22.6718,199000.0
2010-10-27 09:50:00,33.24,33.29,33.14,33.2,102400.0,22.6718,22.7059,22.6036,22.6445,102400.0
2010-10-27 10:00:00,33.21,33.29,33.19,33.24,107900.0,22.6513,22.7059,22.6377,22.6718,107900.0
2010-10-27 10:10:00,33.23,33.32,33.21,33.27,122900.0,22.665,22.7264,22.6513,22.6922,122900.0
2010-10-27 10:20:00,33.27,33.33,33.08,33.08,216000.0,22.6922,22.7332,22.5627,22.5627,216000.0
2010-10-27 10:30:00,33.09,33.2,33.04,33.2,94900.0,22.5695,22.6445,22.5354,22.6445,94900.0
2010-10-27 10:40:00,33.21,33.21,33.03,33.03,55600.0,22.6513,22.6513,22.5286,22.5286,55600.0
2010-10-27 10:50:00,33.04,33.08,32.97,32.99,110800.0,22.5354,22.5627,22.4876,22.5013,110800.0
2010-10-27 11:00:00,33.0,33.06,32.96,33.0,161800.0,22.5081,22.549,22.4808,22.5081,161800.0
2010-10-27 11:10:00,33.0,33.02,32.9,32.98,117500.0,22.5081,22.5217,22.4399,22.4945,117500.0
2010-10-27 11:20:00,32.98,33.0,32.86,32.86,107100.0,22.4945,22.5081,22.4126,22.4126,107100.0
2010-10-27 11:30:00,32.87,32.96,32.85,32.96,112700.0,22.4194,22.4808,22.4058,22.4808,112700.0
2010-10-27 11:40:00,32.96,33.02,32.95,33.0,92700.0,22.4808,22.5217,22.474,22.5081,92700.0
2010-10-27 11:50:00,33.0,33.01,32.97,32.97,39100.0,22.5081,22.5149,22.4876,22.4876,39100.0
2010-10-27 12:00:00,32.97,33.02,32.97,33.01,71900.0,22.4876,22.5217,22.4876,22.5149,71900.0
2010-10-27 12:10:00,33.02,33.09,33.01,33.02,54900.0,22.5217,22.5695,22.5149,22.5217,54900.0
2010-10-27 12:20:00,33.02,33.06,33.0,33.06,29400.0,22.5217,22.549,22.5081,22.549,29400.0
2010-10-27 12:30:00,33.06,33.08,32.99,33.0,38300.0,22.549,22.5627,22.5013,22.5081,38300.0
2010-10-27 12:40:00,33.0,33.04,32.96,33.04,80600.0,22.5081,22.5354,22.4808,22.5354,80600.0
2010-10-27 12:50:00,33.04,33.09,33.03,33.06,38800.0,22.5354,22.5695,22.5286,22.549,38800.0
2010-10-27 13:00:00,33.07,33.1,33.05,33.08,45600.0,22.5558,22.5763,22.5422,22.5627,45600.0
2010-10-27 13:10:00,33.07,33.08,32.99,33.01,56000.0,22.5558,22.5627,22.5013,22.5149,56000.0
2010-10-27 13:20:00,33.0,33.03,32.97,33.03,37100.0,22.5081,22.5286,22.4876,22.5286,37100.0
2010-10-27 13:30:00,33.03,33.03,32.94,32.94,40000.0,22.5286,22.5286,22.4672,22.4672,40000.0
2010-10-27 13:40:00,32.94,32.99,32.93,32.98,39700.0,22.4672,22.5013,22.4603,22.4945,39700.0
2010-10-27 13:50:00,32.98,32.99,32.93,32.99,39900.0,22.4945,22.5013,22.4603,22.5013,39900.0
2010-10-27 14:00:00,33.0,33.16,32.98,33.16,87100.0,22.5081,22.6172,22.4945,22.6172,87100.0
2010-10-27 14:10:00,33.17,33.21,33.16,33.2,95600.0,22.624,22.6513,22.6172,22.6445,95600.0
2010-10-27 14:20:00,33.19,33.26,33.14,33.25,104500.0,22.6377,22.6854,22.6036,22.6786,104500.0
2010-10-27 14:30:00,33.25,33.34,33.18,33.34,215800.0,22.6786,22.74,22.6309,22.74,215800.0
2010-10-27 14:40:00,33.33,33.42,33.31,33.4,195400.0,22.7332,22.7946,22.7195,22.7809,195400.0
2010-10-27 14:50:00,33.4,33.48,33.37,33.46,211600.0,22.7809,22.8355,22.7605,22.8218,211600.0
2010-10-27 15:00:00,33.46,33.47,33.3,33.35,248400.0,22.8218,22.8287,22.7127,22.7468,248400.0
2010-10-27 15:10:00,33.34,33.35,33.23,33.25,164600.0,22.74,22.7468,22.665,22.6786,164600.0
2010-10-27 15:20:00,33.24,33.38,33.2,33.34,174700.0,22.6718,22.7673,22.6445,22.74,174700.0
2010-10-27 15:30:00,33.34,33.4,33.34,33.38,180700.0,22.74,22.7809,22.74,22.7673,180700.0
2010-10-27 15:40:00,33.39,33.42,33.33,33.4,232900.0,22.7741,22.7946,22.7332,22.7809,232900.0
2010-10-27 15:50:00,33.41,33.43,33.37,33.42,433000.0,22.7877,22.8014,22.7605,22.7946,433000.0
2010-10-28 09:30:00,33.62,34.46,33.47,34.4,464200.0,22.931,23.5039,22.8287,23.463,464200.0
2010-10-28 09:40:00,34.4,34.57,34.27,34.41,517400.0,23.463,23.5789,23.3743,23.4698,517400.0
2010-10-28 09:50:00,34.41,34.75,34.39,34.7,291100.0,23.4698,23.7017,23.4562,23.6676,291100.0
2010-10-28 10:00:00,34.7,34.71,34.33,34.42,253000.0,23.6676,23.6744,23.4152,23.4766,253000.0
2010-10-28 10:10:00,34.42,34.42,34.1,34.16,255600.0,23.4766,23.4766,23.2584,23.2993,255600.0
2010-10-28 10:20:00,34.16,34.25,33.99,34.04,182800.0,23.2993,23.3607,23.1833,23.2174,182800.0
2010-10-28 10:30:00,34.03,34.03,33.91,33.99,103900.0,23.2106,23.2106,23.1288,23.1833,103900.0
2010-10-28 10:40:00,33.99,34.18,33.97,34.09,113300.0,23.1833,23.3129,23.1697,23.2515,113300.0
2010-10-28 10:50:00,34.09,34.15,34.03,34.04,46900.0,23.2515,23.2925,23.2106,23.2174,46900.0
2010-10-28 11:00:00,34.03,34.1,33.99,34.06,77500.0,23.2106,23.2584,23.1833,23.2311,77500.0
2010-10-28 11:10:00,34.06,34.06,33.98,34.05,110600.0,23.2311,23.2311,23.1765,23.2243,110600.0
2010-10-28 11:20:00,34.06,34.09,34.0,34.05,48800.0,23.2311,23.2515,23.1902,23.2243,48800.0
2010-10-28 11:30:00,34.05,34.09,34.0,34.05,57600.0,23.2243,23.2515,23.1902,23.2243,57600.0
2010-10-28 11:40:00,34.04,34.12,34.02,34.05,48500.0,23.2174,23.272,23.2038,23.2243,48500.0
2010-10-28 11:50:00,34.05,34.11,34.04,34.11,53800.0,23.2243,23.2652,23.2174,23.2652,53800.0
2010-10-28 12:00:00,34.11,34.11,33.97,34.0,112100.0,23.2652,23.2652,23.1697,23.1902,112100.0
2010-10-28 12:10:00,34.0,34.04,33.9,34.04,73300.0,23.1902,23.2174,23.1219,23.2174,73300.0
2010-10-28 12:20:00,34.05,34.11,34.01,34.11,66700.0,23.2243,23.2652,23.197,23.2652,66700.0
2010-10-28 12:30:00,34.1,34.22,34.08,34.14,61400.0,23.2584,23.3402,23.2447,23.2856,61400.0
2010-10-28 12:40:00,34.14,34.16,34.12,34.15,42600.0,23.2856,23.2993,23.272,23.2925,42600.0
2010-10-28 12:50:00,34.15,34.2,34.14,34.15,72700.0,23.2925,23.3266,23.2856,23.2925,72700.0
2010-10-28 13:00:00,34.16,34.18,34.12,34.14,56700.0,23.2993,23.3129,23.272,23.2856,56700.0
2010-10-28 13:10:00,34.15,34.29,34.14,34.26,71900.0,23.2925,23.388,23.2856,23.3675,71900.0
2010-10-28 13:20:00,34.27,34.34,34.21,34.33,90200.0,23.3743,23.4221,23.3334,23.4152,90200.0
2010-10-28 13:30:00,34.32,34.38,34.31,34.34,69000.0,23.4084,23.4493,23.4016,23.4221,69000.0
2010-10-28 13:40:00,34.35,34.41,34.27,34.41,72600.0,23.4289,23.4698,23.3743,23.4698,72600.0
2010-10-28 13:50:00,34.41,34.46,34.4,34.46,52200.0,23.4698,23.5039,23.463,23.5039,52200.0
2010-10-28 14:00:00,34.46,34.54,34.44,34.5,66000.0,23.5039,23.5585,23.4903,23.5312,66000.0
2010-10-28 14:10:00,34.49,34.49,34.33,34.36,97400.0,23.5244,23.5244,23.4152,23.4357,97400.0
2010-10-28 14:20:00,34.36,34.46,34.33,34.42,92000.0,23.4357,23.5039,23.4152,23.4766,92000.0
2010-10-28 14:30:00,34.42,34.45,34.35,34.4,56700.0,23.4766,23.4971,23.4289,23.463,56700.0
2010-10-28 14:40:00,34.4,34.44,34.35,34.42,52600.0,23.463,23.4903,23.4289,23.4766,52600.0
2010-10-28 14:50:00,34.41,34.42,34.38,34.41,30600.0,23.4698,23.4766,23.4493,23.4698,30600.0
2010-10-28 15:00:00,34.41,34.41,34.35,34.37,71500.0,23.4698,23.4698,23.4289,23.4425,71500.0
2010-10-28 15:10:00,34.37,34.4,34.32,34.32,87000.0,23.4425,23.463,23.4084,23.4084,87000.0
2010-10-28 15:20:00,34.33,34.36,34.31,34.34,113200.0,23.4152,23.4357,23.4016,23.4221,113200.0
2010-10-28 15:30:00,34.33,34.42,34.33,34.38,161100.0,23.4152,23.4766,23.4152,23.4493,161100.0
2010-10-28 15:40:00,34.39,34.47,34.33,34.47,217300.0,23.4562,23.5107,23.4152,23.5107,217300.0
2010-10-28 15:50:00,34.46,34.49,34.31,34.35,276000.0,23.5039,23.5244,23.4016,23.4289,276000.0
2010-10-29 09:30:00,34.24,34.48,34.23,34.33,201100.0,23.3539,23.5175,23.347,23.4152,201100.0
2010-10-29 09:40:00,34.31,34.71,34.27,34.69,244800.0,23.4016,23.6744,23.3743,23.6608,244800.0
2010-10-29 09:50:00,34.69,34.72,34.59,34.63,93700.0,23.6608,23.6812,23.5926,23.6199,93700.0
2010-10-29 10:00:00,34.64,34.75,34.59,34.69,160400.0,23.6267,23.7017,23.5926,23.6608,160400.0
2010-10-29 10:10:00,34.69,34.71,34.61,34.66,103100.0,23.6608,23.6744,23.6062,23.6403,103100.0
2010-10-29 10:20:00,34.67,34.68,34.6,34.65,87900.0,23.6471,23.654,23.5994,23.6335,87900.0
2010-10-29 10:30:00,34.65,34.78,34.65,34.74,135600.0,23.6335,23.7222,23.6335,23.6949,135600.0
2010-10-29 10:40:00,34.74,34.74,34.6,34.65,54700.0,23.6949,23.6949,23.5994,23.6335,54700.0
2010-10-29 10:50:00,34.66,34.72,34.63,34.72,73600.0,23.6403,23.6812,23.6199,23.6812,73600.0
2010-10-29 11:00:00,34.72,34.88,34.72,34.88,125700.0,23.6812,23.7904,23.6812,23.7904,125700.0
2010-10-29 11:10:00,34.88,34.91,34.81,34.85,82000.0,23.7904,23.8108,23.7426,23.7699,82000.0
2010-10-29 11:20:00,34.86,34.86,34.81,34.81,85400.0,23.7767,23.7767,23.7426,23.7426,85400.0
2010-10-29 11:30:00,34.81,34.83,34.71,34.83,128800.0,23.7426,23.7563,23.6744,23.7563,128800.0
2010-10-29 11:40:00,34.82,34.86,34.74,34.77,85000.0,23.7494,23.7767,23.6949,23.7153,85000.0
2010-10-29 11:50:00,34.77,34.78,34.72,34.75,43600.0,23.7153,23.7222,23.6812,23.7017,43600.0
2010-10-29 12:00:00,34.76,34.85,34.74,34.74,64000.0,23.7085,23.7699,23.6949,23.6949,64000.0
2010-10-29 12:10:00,34.74,34.86,34.72,34.83,50200.0,23.6949,23.7767,23.6812,23.7563,50200.0
2010-10-29 12:20:00,34.83,34.83,34.8,34.83,29400.0,23.7563,23.7563,23.7358,23.7563,29400.0
2010-10-29 12:30:00,34.83,34.85,34.8,34.8,32200.0,23.7563,23.7699,23.7358,23.7358,32200.0
2010-10-29 12:40:00,34.8,34.81,34.74,34.75,38200.0,23.7358,23.7426,23.6949,23.7017,38200.0
2010-10-29 12:50:00,34.75,34.76,34.75,34.75,20000.0,23.7017,23.7085,23.7017,23.7017,20000.0
2010-10-29 13:00:00,34.76,34.83,34.75,34.83,57900.0,23.7085,23.7563,23.7017,23.7563,57900.0
2010-10-29 13:10:00,34.81,34.82,34.71,34.75,61300.0,23.7426,23.7494,23.6744,23.7017,61300.0
2010-10-29 13:20:00,34.76,34.84,34.75,34.81,50400.0,23.7085,23.7631,23.7017,23.7426,50400.0
2010-10-29 13:30:00,34.82,34.82,34.75,34.75,53600.0,23.7494,23.7494,23.7017,23.7017,53600.0
2010-10-29 13:40:00,34.75,34.88,34.75,34.86,72300.0,23.7017,23.7904,23.7017,23.7767,72300.0
2010-10-29 13:50:00,34.86,34.88,34.82,34.84,42300.0,23.7767,23.7904,23.7494,23.7631,42300.0
2010-10-29 14:00:00,34.83,34.86,34.78,34.85,74500.0,23.7563,23.7767,23.7222,23.7699,74500.0
2010-10-29 14:10:00,34.86,34.86,34.79,34.8,46500.0,23.7767,23.7767,23.729,23.7358,46500.0
2010-10-29 14:20:00,34.81,34.85,34.76,34.76,51400.0,23.7426,23.7699,23.7085,23.7085,51400.0
2010-10-29 14:30:00,34.77,34.79,34.7,34.71,123400.0,23.7153,23.729,23.6676,23.6744,123400.0
2010-10-29 14:40:00,34.72,34.77,34.7,34.73,120300.0,23.6812,23.7153,23.6676,23.6881,120300.0
2010-10-29 14:50:00,34.72,34.73,34.67,34.68,105300.0,23.6812,23.6881,23.6471,23.654,105300.0
2010-10-29 15:00:00,34.67,34.75,34.65,34.71,121200.0,23.6471,23.7017,23.6335,23.6744,121200.0
2010-10-29 15:10:00,34.71,34.77,34.71,34.73,76400.0,23.6744,23.7153,23.6744,23.6881,76400.0
2010-10-29 15:20:00,34.73,34.78,34.72,34.75,121800.0,23.6881,23.7222,23.6812,23.7017,121800.0
2010-10-29 15:30:00,34.75,34.79,34.7,34.71,137900.0,23.7017,23.729,23.6676,23.6744,137900.0
2010-10-29 15:40:00,34.71,34.72,34.65,34.7,172300.0,23.6744,23.6812,23.6335,23.6676,172300.0
2010-10-29 15:50:00,34.7,34.74,34.66,34.69,277400.0,23.6676,23.6949,23.6403,23.6608,277400.0
2010-11-01 09:30:00,34.94,35.22,34.86,35.2,160400.0,23.8313,24.0223,23.7767,24.0086,160400.0
2010-11-01 09:40:00,35.22,35.38,35.17,35.35,137200.0,24.0223,24.1314,23.9882,24.1109,137200.0
2010-11-01 09:50:00,35.36,35.38,35.22,35.24,93400.0,24.1178,24.1314,24.0223,24.0359,93400.0
2010-11-01 10:00:00,35.22,35.5,35.22,35.34,105700.0,24.0223,24.2133,24.0223,24.1041,105700.0
2010-11-01 10:10:00,35.35,35.36,35.25,35.25,48100.0,24.1109,24.1178,24.0427,24.0427,48100.0
2010-11-01 10:20:00,35.26,35.3,35.25,35.27,61500.0,24.0496,24.0768,24.0427,24.0564,61500.0
2010-11-01 10:30:00,35.27,35.28,35.12,35.15,89400.0,24.0564,24.0632,23.9541,23.9745,89400.0
2010-11-01 10:40:00,35.16,35.22,35.14,35.22,41700.0,23.9813,24.0223,23.9677,24.0223,41700.0
2010-11-01 10:50:00,35.22,35.25,35.1,35.11,63500.0,24.0223,24.0427,23.9404,23.9472,63500.0
2010-11-01 11:00:00,35.12,35.17,35.05,35.16,60300.0,23.9541,23.9882,23.9063,23.9813,60300.0
2010-11-01 11:10:00,35.17,35.2,35.07,35.08,55900.0,23.9882,24.0086,23.92,23.9268,55900.0
2010-11-01 11:20:00,35.09,35.11,35.03,35.08,37400.0,23.9336,23.9472,23.8927,23.9268,37400.0
2010-11-01 11:30:00,35.08,35.08,34.99,35.03,29300.0,23.9268,23.9268,23.8654,23.8927,29300.0
2010-11-01 11:40:00,35.03,35.05,35.0,35.02,41500.0,23.8927,23.9063,23.8722,23.8859,41500.0
2010-11-01 11:50:00,35.02,35.02,34.97,34.99,36400.0,23.8859,23.8859,23.8518,23.8654,36400.0
2010-11-01 12:00:00,35.0,35.05,34.94,34.94,41000.0,23.8722,23.9063,23.8313,23.8313,41000.0
2010-11-01 12:10:00,34.95,34.97,34.91,34.91,37400.0,23.8381,23.8518,23.8108,23.8108,37400.0
2010-11-01 12:20:00,34.92,34.96,34.92,34.94,43700.0,23.8177,23.8449,23.8177,23.8313,43700.0
2010-11-01 12:30:00,34.93,34.96,34.92,34.93,24500.0,23.8245,23.8449,23.8177,23.8245,24500.0
2010-11-01 12:40:00,34.94,34.94,34.89,34.89,33900.0,23.8313,23.8313,23.7972,23.7972,33900.0
2010-11-01 12:50:00,34.89,34.9,34.84,34.88,26200.0,23.7972,23.804,23.7631,23.7904,26200.0
2010-11-01 13:00:00,34.88,34.92,34.79,34.84,46200.0,23.7904,23.8177,23.729,23.7631,46200.0
2010-11-01 13:10:00,34.85,34.87,34.82,34.86,14100.0,23.7699,23.7836,23.7494,23.7767,14100.0
2010-11-01 13:20:00,34.86,34.87,34.83,34.86,25800.0,23.7767,23.7836,23.7563,23.7767,25800.0
2010-11-01 13:30:00,34.87,34.96,34.87,34.96,32200.0,23.7836,23.8449,23.7836,23.8449,32200.0
2010-11-01 13:40:00,34.96,35.0,34.95,34.99,30100.0,23.8449,23.8722,23.8381,23.8654,30100.0
2010-11-01 13:50:00,34.99,35.0,34.96,34.97,35200.0,23.8654,23.8722,23.8449,23.8518,35200.0
2010-11-01 14:00:00,34.97,34.99,34.91,34.91,18000.0,23.8518,23.8654,23.8108,23.8108,18000.0
2010-11-01 14:10:00,34.92,34.92,34.82,34.85,58100.0,23.8177,23.8177,23.7494,23.7699,58100.0
2010-11-01 14:20:00,34.85,34.87,34.8,34.82,39100.0,23.7699,23.7836,23.7358,23.7494,39100.0
2010-11-01 14:30:00,34.81,34.84,34.75,34.76,35800.0,23.7426,23.7631,23.7017,23.7085,35800.0
2010-11-01 14:40:00,34.76,34.76,34.7,34.71,58200.0,23.7085,23.7085,23.6676,23.6744,58200.0
2010-11-01 14:50:00,34.71,34.73,34.64,34.66,99500.0,23.6744,23.6881,23.6267,23.6403,99500.0
2010-11-01 15:00:00,34.67,34.67,34.51,34.53,66700.0,23.6471,23.6471,23.538,23.5516,66700.0
2010-11-01 15:10:00,34.53,34.54,34.47,34.53,74200.0,23.5516,23.5585,23.5107,23.5516,74200.0
2010-11-01 15:20:00,34.54,34.65,34.53,34.59,168200.0,23.5585,23.6335,23.5516,23.5926,168200.0
2010-11-01 15:30:00,34.59,34.73,34.59,34.73,101500.0,23.5926,23.6881,23.5926,23.6881,101500.0
2010-11-01 15:40:00,34.73,34.8,34.71,34.78,203700.0,23.6881,23.7358,23.6744,23.7222,203700.0
2010-11-01 15:50:00,34.78,34.91,34.74,34.88,377700.0,23.7222,23.8108,23.6949,23.7904,377700.0
2010-11-02 09:30:00,35.17,35.28,35.08,35.15,117900.0,23.9882,24.0632,23.9268,23.9745,117900.0
2010-11-02 09:40:00,35.15,35.67,35.09,35.55,235700.0,23.9745,24.3292,23.9336,24.2474,235700.0
2010-11-02 09:50:00,35.55,35.61,35.42,35.42,116700.0,24.2474,24.2883,24.1587,24.1587,116700.0
2010-11-02 10:00:00,35.43,35.45,35.32,35.44,66400.0,24.1655,24.1791,24.0905,24.1723,66400.0
2010-11-02 10:10:00,35.44,35.46,35.33,35.4,101600.0,24.1723,24.186,24.0973,24.145,101600.0
2010-11-02 10:20:00,35.39,35.4,35.29,35.35,49600.0,24.1382,24.145,24.07,24.1109,49600.0
2010-11-02 10:30:00,35.35,35.5,35.35,35.41,73500.0,24.1109,24.2133,24.1109,24.1519,73500.0
2010-11-02 10:40:00,35.41,35.44,35.37,35.38,30700.0,24.1519,24.1723,24.1246,24.1314,30700.0
2010-11-02 10:50:00,35.38,35.45,35.35,35.42,250800.0,24.1314,24.1791,24.1109,24.1587,250800.0
2010-11-02 11:00:00,35.41,35.5,35.35,35.49,59600.0,24.1519,24.2133,24.1109,24.2064,59600.0
2010-11-02 11:10:00,35.48,35.49,35.41,35.43,34600.0,24.1996,24.2064,24.1519,24.1655,34600.0
2010-11-02 11:20:00,35.42,35.43,35.34,35.37,38300.0,24.1587,24.1655,24.1041,24.1246,38300.0
2010-11-02 11:30:00,35.38,35.46,35.37,35.44,70000.0,24.1314,24.186,24.1246,24.1723,70000.0
2010-11-02 11:40:00,35.44,35.45,35.42,35.44,34500.0,24.1723,24.1791,24.1587,24.1723,34500.0
2010-11-02 11:50:00,35.44,35.45,35.33,35.34,66600.0,24.1723,24.1791,24.0973,24.1041,66600.0
2010-11-02 12:00:00,35.34,35.36,35.31,35.36,85400.0,24.1041,24.1178,24.0837,24.1178,85400.0
2010-11-02 12:10:00,35.36,35.36,35.32,35.33,29700.0,24.1178,24.1178,24.0905,24.0973,29700.0
2010-11-02 12:20:00,35.33,35.33,35.27,35.29,145800.0,24.0973,24.0973,24.0564,24.07,145800.0
2010-11-02 12:30:00,35.29,35.3,35.28,35.28,83700.0,24.07,24.0768,24.0632,24.0632,83700.0
2010-11-02 12:40:00,35.28,35.33,35.27,35.29,110700.0,24.0632,24.0973,24.0564,24.07,110700.0
2010-11-02 12:50:00,35.29,35.3,35.28,35.29,25700.0,24.07,24.0768,24.0632,24.07,25700.0
2010-11-02 13:00:00,35.28,35.29,35.28,35.29,35100.0,24.0632,24.07,24.0632,24.07,35100.0
2010-11-02 13:10:00,35.28,35.3,35.28,35.28,232700.0,24.0632,24.0768,24.0632,24.0632,232700.0
2010-11-02 13:20:00,35.28,35.29,35.25,35.26,72900.0,24.0632,24.07,24.0427,24.0496,72900.0
2010-11-02 13:30:00,35.25,35.29,35.25,35.29,47800.0,24.0427,24.07,24.0427,24.07,47800.0
2010-11-02 13:40:00,35.29,35.4,35.29,35.35,23000.0,24.07,24.145,24.07,24.1109,23000.0
2010-11-02 13:50:00,35.34,35.41,35.34,35.41,12500.0,24.1041,24.1519,24.1041,24.1519,12500.0
2010-11-02 14:00:00,35.4,35.41,35.35,35.35,35100.0,24.145,24.1519,24.1109,24.1109,35100.0
2010-11-02 14:10:00,35.35,35.38,35.32,35.34,50600.0,24.1109,24.1314,24.0905,24.1041,50600.0
2010-11-02 14:20:00,35.34,35.34,35.31,35.34,54300.0,24.1041,24.1041,24.0837,24.1041,54300.0
2010-11-02 14:30:00,35.34,35.35,35.31,35.31,29400.0,24.1041,24.1109,24.0837,24.0837,29400.0
2010-11-02 14:40:00,35.32,35.34,35.24,35.26,48400.0,24.0905,24.1041,24.0359,24.0496,48400.0
2010-11-02 14:50:00,35.26,35.3,35.25,35.26,122300.0,24.0496,24.0768,24.0427,24.0496,122300.0
2010-11-02 15:00:00,35.25,35.32,35.25,35.3,85900.0,24.0427,24.0905,24.0427,24.0768,85900.0
2010-11-02 15:10:00,35.29,35.33,35.28,35.33,57800.0,24.07,24.0973,24.0632,24.0973,57800.0
2010-11-02 15:20:00,35.33,35.34,35.32,35.32,39700.0,24.0973,24.1041,24.0905,24.0905,39700.0
2010-11-02 15:30:00,35.33,35.38,35.32,35.33,308700.0,24.0973,24.1314,24.0905,24.0973,308700.0
2010-11-02 15:40:00,35.32,35.34,35.3,35.3,134300.0,24.0905,24.1041,24.0768,24.0768,134300.0
2010-11-02 15:50:00,35.31,35.36,35.3,35.36,192300.0,24.0837,24.1178,24.0768,24.1178,192300.0
2010-11-03 09:30:00,35.47,35.47,35.14,35.39,85600.0,24.1928,24.1928,23.9677,24.1382,85600.0
2010-11-03 09:40:00,35.4,35.43,35.22,35.26,81000.0,24.145,24.1655,24.0223,24.0496,81000.0
2010-11-03 09:50:00,35.26,35.27,35.14,35.15,210500.0,24.0496,24.0564,23.9677,23.9745,210500.0
2010-11-03 10:00:00,35.16,35.21,35.14,35.19,65400.0,23.9813,24.0155,23.9677,24.0018,65400.0
2010-11-03 10:10:00,35.19,35.26,35.17,35.18,103000.0,24.0018,24.0496,23.9882,23.995,103000.0
2010-11-03 10:20:00,35.18,35.23,35.17,35.17,56200.0,23.995,24.0291,23.9882,23.9882,56200.0
2010-11-03 10:30:00,35.17,35.22,35.16,35.2,71600.0,23.9882,24.0223,23.9813,24.0086,71600.0
2010-11-03 10:40:00,35.19,35.2,35.04,35.04,58100.0,24.0018,24.0086,23.8995,23.8995,58100.0
2010-11-03 10:50:00,35.04,35.13,35.03,35.08,106900.0,23.8995,23.9609,23.8927,23.9268,106900.0
2010-11-03 11:00:00,35.07,35.15,35.01,35.02,131300.0,23.92,23.9745,23.879,23.8859,131300.0
2010-11-03 11:10:00,35.02,35.1,34.96,35.1,63500.0,23.8859,23.9404,23.8449,23.9404,63500.0
2010-11-03 11:20:00,35.09,35.14,35.07,35.12,41900.0,23.9336,23.9677,23.92,23.9541,41900.0
2010-11-03 11:30:00,35.12,35.13,35.04,35.08,49900.0,23.9541,23.9609,23.8995,23.9268,49900.0
2010-11-03 11:40:00,35.07,35.09,34.99,35.02,20800.0,23.92,23.9336,23.8654,23.8859,20800.0
2010-11-03 11:50:00,35.02,35.03,34.97,34.97,21700.0,23.8859,23.8927,23.8518,23.8518,21700.0
2010-11-03 12:00:00,34.98,34.98,34.92,34.96,32900.0,23.8586,23.8586,23.8177,23.8449,32900.0
2010-11-03 12:10:00,34.95,35.03,34.95,35.01,127300.0,23.8381,23.8927,23.8381,23.879,127300.0
2010-11-03 12:20:00,35.02,35.02,34.93,34.94,17100.0,23.8859,23.8859,23.8245,23.8313,17100.0
2010-11-03 12:30:00,34.95,35.0,34.94,34.95,32100.0,23.8381,23.8722,23.8313,23.8381,32100.0
2010-11-03 12:40:00,34.96,34.96,34.93,34.96,29400.0,23.8449,23.8449,23.8245,23.8449,29400.0
2010-11-03 12:50:00,34.95,34.97,34.94,34.95,14500.0,23.8381,23.8518,23.8313,23.8381,14500.0
2010-11-03 13:00:00,34.95,35.05,34.94,35.02,37600.0,23.8381,23.9063,23.8313,23.8859,37600.0
2010-11-03 13:10:00,35.01,35.02,34.97,34.97,19700.0,23.879,23.8859,23.8518,23.8518,19700.0
2010-11-03 13:20:00,34.97,34.98,34.9,34.91,34800.0,23.8518,23.8586,23.804,23.8108,34800.0
2010-11-03 13:30:00,34.91,34.91,34.85,34.87,68400.0,23.8108,23.8108,23.7699,23.7836,68400.0
2010-11-03 13:40:00,34.87,34.87,34.84,34.87,61800.0,23.7836,23.7836,23.7631,23.7836,61800.0
2010-11-03 13:50:00,34.88,34.91,34.87,34.89,43000.0,23.7904,23.8108,23.7836,23.7972,43000.0
2010-11-03 14:00:00,34.88,34.92,34.84,34.86,123900.0,23.7904,23.8177,23.7631,23.7767,123900.0
2010-11-03 14:10:00,34.86,34.99,34.75,34.96,160500.0,23.7767,23.8654,23.7017,23.8449,160500.0
2010-11-03 14:20:00,34.96,35.27,34.88,34.93,378400.0,23.8449,24.0564,23.7904,23.8245,378400.0
2010-11-03 14:30:00,34.93,35.04,34.87,35.0,132300.0,23.8245,23.8995,23.7836,23.8722,132300.0
2010-11-03 14:40:00,34.99,35.13,34.94,35.1,206700.0,23.8654,23.9609,23.8313,23.9404,206700.0
2010-11-03 14:50:00,35.1,35.29,35.1,35.23,121200.0,23.9404,24.07,23.9404,24.0291,121200.0
2010-11-03 15:00:00,35.23,35.32,35.22,35.31,135400.0,24.0291,24.0905,24.0223,24.0837,135400.0
2010-11-03 15:10:00,35.31,35.35,35.26,35.26,85600.0,24.0837,24.1109,24.0496,24.0496,85600.0
2010-11-03 15:20:00,35.26,35.27,35.19,35.24,57200.0,24.0496,24.0564,24.0018,24.0359,57200.0
2010-11-03 15:30:00,35.22,35.24,35.14,35.19,83500.0,24.0223,24.0359,23.9677,24.0018,83500.0
2010-11-03 15:40:00,35.19,35.28,35.16,35.27,97600.0,24.0018,24.0632,23.9813,24.0564,97600.0
2010-11-03 15:50:00,35.28,35.33,35.26,35.32,195700.0,24.0632,24.0973,24.0496,24.0905,195700.0
2010-11-04 09:30:00,35.57,35.74,35.51,35.62,92100.0,24.261,24.3769,24.2201,24.2951,92100.0
2010-11-04 09:40:00,35.59,35.64,35.41,35.53,71700.0,24.2746,24.3087,24.1519,24.2337,71700.0
2010-11-04 09:50:00,35.53,35.68,35.45,35.68,50600.0,24.2337,24.336,24.1791,24.336,50600.0
2010-11-04 10:00:00,35.68,35.68,35.44,35.45,65100.0,24.336,24.336,24.1723,24.1791,65100.0
2010-11-04 10:10:00,35.45,35.47,35.37,35.45,36900.0,24.1791,24.1928,24.1246,24.1791,36900.0
2010-11-04 10:20:00,35.45,35.52,35.44,35.48,33600.0,24.1791,24.2269,24.1723,24.1996,33600.0
2010-11-04 10:30:00,35.49,35.49,35.42,35.42,23700.0,24.2064,24.2064,24.1587,24.1587,23700.0
2010-11-04 10:40:00,35.42,35.43,35.39,35.4,42900.0,24.1587,24.1655,24.1382,24.145,42900.0
2010-11-04 10:50:00,35.39,35.41,35.39,35.4,61000.0,24.1382,24.1519,24.1382,24.145,61000.0
2010-11-04 11:00:00,35.4,35.41,35.35,35.35,49900.0,24.145,24.1519,24.1109,24.1109,49900.0
2010-11-04 11:10:00,35.36,35.38,35.35,35.36,22900.0,24.1178,24.1314,24.1109,24.1178,22900.0
2010-11-04 11:20:00,35.37,35.4,35.32,35.36,25500.0,24.1246,24.145,24.0905,24.1178,25500.0
2010-11-04 11:30:00,35.37,35.4,35.33,35.39,39000.0,24.1246,24.145,24.0973,24.1382,39000.0
2010-11-04 11:40:00,35.4,35.4,35.37,35.38,26700.0,24.145,24.145,24.1246,24.1314,26700.0
2010-11-04 11:50:00,35.38,35.38,35.34,35.37,26000.0,24.1314,24.1314,24.1041,24.1246,26000.0
2010-11-04 12:00:00,35.36,35.37,35.33,35.36,24300.0,24.1178,24.1246,24.0973,24.1178,24300.0
2010-11-04 12:10:00,35.37,35.4,35.35,35.35,32200.0,24.1246,24.145,24.1109,24.1109,32200.0
2010-11-04 12:20:00,35.36,35.43,35.35,35.42,19200.0,24.1178,24.1655,24.1109,24.1587,19200.0
2010-11-04 12:30:00,35.42,35.45,35.41,35.44,16700.0,24.1587,24.1791,24.1519,24.1723,16700.0
2010-11-04 12:40:00,35.44,35.45,35.39,35.39,18100.0,24.1723,24.1791,24.1382,24.1382,18100.0
2010-11-04 12:50:00,35.39,35.39,35.36,35.39,15300.0,24.1382,24.1382,24.1178,24.1382,15300.0
2010-11-04 13:00:00,35.39,35.45,35.39,35.45,14000.0,24.1382,24.1791,24.1382,24.1791,14000.0
2010-11-04 13:10:00,35.44,35.47,35.42,35.45,20800.0,24.1723,24.1928,24.1587,24.1791,20800.0
2010-11-04 13:20:00,35.46,35.47,35.44,35.46,16800.0,24.186,24.1928,24.1723,24.186,16800.0
2010-11-04 13:30:00,35.47,35.49,35.43,35.45,33400.0,24.1928,24.2064,24.1655,24.1791,33400.0
2010-11-04 13:40:00,35.44,35.47,35.43,35.47,17500.0,24.1723,24.1928,24.1655,24.1928,17500.0
2010-11-04 13:50:00,35.47,35.5,35.46,35.49,26800.0,24.1928,24.2133,24.186,24.2064,26800.0
2010-11-04 14:00:00,35.48,35.5,35.47,35.49,25200.0,24.1996,24.2133,24.1928,24.2064,25200.0
2010-11-04 14:10:00,35.49,35.5,35.47,35.49,18100.0,24.2064,24.2133,24.1928,24.2064,18100.0
2010-11-04 14:20:00,35.5,35.51,35.43,35.44,64100.0,24.2133,24.2201,24.1655,24.1723,64100.0
2010-11-04 14:30:00,35.44,35.44,35.4,35.43,48400.0,24.1723,24.1723,24.145,24.1655,48400.0
2010-11-04 14:40:00,35.43,35.47,35.4,35.4,39300.0,24.1655,24.1928,24.145,24.145,39300.0
2010-11-04 14:50:00,35.39,35.41,35.39,35.39,49200.0,24.1382,24.1519,24.1382,24.1382,49200.0
2010-11-04 15:00:00,35.4,35.46,35.38,35.42,75500.0,24.145,24.186,24.1314,24.1587,75500.0
2010-11-04 15:10:00,35.41,35.44,35.37,35.39,106300.0,24.1519,24.1723,24.1246,24.1382,106300.0
2010-11-04 15:20:00,35.39,35.51,35.39,35.5,130400.0,24.1382,24.2201,24.1382,24.2133,130400.0
2010-11-04 15:30:00,35.5,35.51,35.47,35.5,117100.0,24.2133,24.2201,24.1928,24.2133,117100.0
2010-11-04 15:40:00,35.5,35.5,35.42,35.45,231800.0,24.2133,24.2133,24.1587,24.1791,231800.0
2010-11-04 15:50:00,35.45,35.69,35.44,35.67,878500.0,24.1791,24.3428,24.1723,24.3292,878500.0
2010-11-05 09:30:00,35.69,35.7,35.49,35.58,72600.0,24.3428,24.3497,24.2064,24.2678,72600.0
2010-11-05 09:40:00,35.59,35.59,35.37,35.42,53200.0,24.2746,24.2746,24.1246,24.1587,53200.0
2010-11-05 09:50:00,35.43,35.46,35.32,35.32,53300.0,24.1655,24.186,24.0905,24.0905,53300.0
2010-11-05 10:00:00,35.33,35.41,35.31,35.38,45300.0,24.0973,24.1519,24.0837,24.1314,45300.0
2010-11-05 10:10:00,35.38,35.41,35.31,35.31,53900.0,24.1314,24.1519,24.0837,24.0837,53900.0
2010-11-05 10:20:00,35.31,35.4,35.3,35.4,130200.0,24.0837,24.145,24.0768,24.145,130200.0
2010-11-05 10:30:00,35.39,35.41,35.34,35.37,49700.0,24.1382,24.1519,24.1041,24.1246,49700.0
2010-11-05 10:40:00,35.36,35.37,35.28,35.29,52900.0,24.1178,24.1246,24.0632,24.07,52900.0
2010-11-05 10:50:00,35.3,35.35,35.28,35.32,71200.0,24.0768,24.1109,24.0632,24.0905,71200.0
2010-11-05 11:00:00,35.31,35.35,35.31,35.35,51000.0,24.0837,24.1109,24.0837,24.1109,51000.0
2010-11-05 11:10:00,35.35,35.37,35.34,35.37,25400.0,24.1109,24.1246,24.1041,24.1246,25400.0
2010-11-05 11:20:00,35.37,35.44,35.36,35.42,35300.0,24.1246,24.1723,24.1178,24.1587,35300.0
2010-11-05 11:30:00,35.41,35.41,35.33,35.35,30800.0,24.1519,24.1519,24.0973,24.1109,30800.0
2010-11-05 11:40:00,35.36,35.37,35.31,35.31,35300.0,24.1178,24.1246,24.0837,24.0837,35300.0
2010-11-05 11:50:00,35.31,35.35,35.29,35.29,50600.0,24.0837,24.1109,24.07,24.07,50600.0
2010-11-05 12:00:00,35.3,35.31,35.26,35.27,44500.0,24.0768,24.0837,24.0496,24.0564,44500.0
2010-11-05 12:10:00,35.27,35.3,35.26,35.28,21600.0,24.0564,24.0768,24.0496,24.0632,21600.0
2010-11-05 12:20:00,35.29,35.29,35.23,35.25,52900.0,24.07,24.07,24.0291,24.0427,52900.0
2010-11-05 12:30:00,35.24,35.35,35.22,35.35,39600.0,24.0359,24.1109,24.0223,24.1109,39600.0
2010-11-05 12:40:00,35.34,35.34,35.31,35.31,18600.0,24.1041,24.1041,24.0837,24.0837,18600.0
2010-11-05 12:50:00,35.31,35.32,35.27,35.3,29500.0,24.0837,24.0905,24.0564,24.0768,29500.0
2010-11-05 13:00:00,35.3,35.37,35.3,35.36,30000.0,24.0768,24.1246,24.0768,24.1178,30000.0
2010-11-05 13:10:00,35.35,35.39,35.35,35.38,11300.0,24.1109,24.1382,24.1109,24.1314,11300.0
2010-11-05 13:20:00,35.38,35.4,35.38,35.39,11800.0,24.1314,24.145,24.1314,24.1382,11800.0
2010-11-05 13:30:00,35.39,35.39,35.35,35.35,34100.0,24.1382,24.1382,24.1109,24.1109,34100.0
2010-11-05 13:40:00,35.35,35.35,35.27,35.27,33800.0,24.1109,24.1109,24.0564,24.0564,33800.0
2010-11-05 13:50:00,35.27,35.28,35.24,35.24,43400.0,24.0564,24.0632,24.0359,24.0359,43400.0
2010-11-05 14:00:00,35.24,35.25,35.19,35.19,66700.0,24.0359,24.0427,24.0018,24.0018,66700.0
2010-11-05 14:10:00,35.19,35.22,35.18,35.19,51800.0,24.0018,24.0223,23.995,24.0018,51800.0
2010-11-05 14:20:00,35.19,35.21,35.13,35.17,61200.0,24.0018,24.0155,23.9609,23.9882,61200.0
2010-11-05 14:30:00,35.17,35.21,35.17,35.19,45900.0,23.9882,24.0155,23.9882,24.0018,45900.0
2010-11-05 14:40:00,35.19,35.21,35.15,35.21,63900.0,24.0018,24.0155,23.9745,24.0155,63900.0
2010-11-05 14:50:00,35.2,35.22,35.17,35.21,63300.0,24.0086,24.0223,23.9882,24.0155,63300.0
2010-11-05 15:00:00,35.21,35.23,35.2,35.22,47700.0,24.0155,24.0291,24.0086,24.0223,47700.0
2010-11-05 15:10:00,35.21,35.22,35.13,35.14,58500.0,24.0155,24.0223,23.9609,23.9677,58500.0
2010-11-05 15:20:00,35.14,35.16,35.13,35.14,118500.0,23.9677,23.9813,23.9609,23.9677,118500.0
2010-11-05 15:30:00,35.14,35.15,35.08,35.08,105300.0,23.9677,23.9745,23.9268,23.9268,105300.0
2010-11-05 15:40:00,35.08,35.22,35.06,35.21,183600.0,23.9268,24.0223,23.9131,24.0155,183600.0
2010-11-05 15:50:00,35.2,35.23,35.18,35.21,277300.0,24.0086,24.0291,23.995,24.0155,277300.0
2010-11-08 09:30:00,35.21,35.29,35.09,35.29,55200.0,24.0155,24.07,23.9336,24.07,55200.0
2010-11-08 09:40:00,35.29,35.43,35.26,35.35,50300.0,24.07,24.1655,24.0496,24.1109,50300.0
2010-11-08 09:50:00,35.33,35.37,35.2,35.28,45300.0,24.0973,24.1246,24.0086,24.0632,45300.0
2010-11-08 10:00:00,35.29,35.36,35.24,35.27,41700.0,24.07,24.1178,24.0359,24.0564,41700.0
2010-11-08 10:10:00,35.27,35.31,35.24,35.26,36100.0,24.0564,24.0837,24.0359,24.0496,36100.0
2010-11-08 10:20:00,35.26,35.33,35.26,35.27,29200.0,24.0496,24.0973,24.0496,24.0564,29200.0
2010-11-08 10:30:00,35.28,35.29,35.18,35.29,34300.0,24.0632,24.07,23.995,24.07,34300.0
2010-11-08 10:40:00,35.28,35.29,35.26,35.26,28600.0,24.0632,24.07,24.0496,24.0496,28600.0
2010-11-08 10:50:00,35.26,35.27,35.19,35.19,22700.0,24.0496,24.0564,24.0018,24.0018,22700.0
2010-11-08 11:00:00,35.2,35.27,35.18,35.26,51900.0,24.0086,24.0564,23.995,24.0496,51900.0
2010-11-08 11:10:00,35.27,35.3,35.26,35.28,28300.0,24.0564,24.0768,24.0496,24.0632,28300.0
2010-11-08 11:20:00,35.28,35.29,35.26,35.28,27700.0,24.0632,24.07,24.0496,24.0632,27700.0
2010-11-08 11:30:00,35.29,35.29,35.28,35.28,25800.0,24.07,24.07,24.0632,24.0632,25800.0
2010-11-08 11:40:00,35.28,35.29,35.25,35.26,30900.0,24.0632,24.07,24.0427,24.0496,30900.0
2010-11-08 11:50:00,35.25,35.3,35.25,35.28,34000.0,24.0427,24.0768,24.0427,24.0632,34000.0
2010-11-08 12:00:00,35.28,35.3,35.28,35.28,18200.0,24.0632,24.0768,24.0632,24.0632,18200.0
2010-11-08 12:10:00,35.28,35.36,35.27,35.35,25700.0,24.0632,24.1178,24.0564,24.1109,25700.0
2010-11-08 12:20:00,35.35,35.39,35.34,35.35,17800.0,24.1109,24.1382,24.1041,24.1109,17800.0
2010-11-08 12:30:00,35.34,35.35,35.33,35.34,10900.0,24.1041,24.1109,24.0973,24.1041,10900.0
2010-11-08 12:40:00,35.34,35.34,35.33,35.33,13400.0,24.1041,24.1041,24.0973,24.0973,13400.0
2010-11-08 12:50:00,35.34,35.34,35.33,35.34,7900.0,24.1041,24.1041,24.0973,24.1041,7900.0
2010-11-08 13:00:00,35.33,35.34,35.27,35.27,27700.0,24.0973,24.1041,24.0564,24.0564,27700.0
2010-11-08 13:10:00,35.26,35.26,35.25,35.26,17100.0,24.0496,24.0496,24.0427,24.0496,17100.0
2010-11-08 13:20:00,35.26,35.27,35.25,35.27,29100.0,24.0496,24.0564,24.0427,24.0564,29100.0
2010-11-08 13:30:00,35.27,35.27,35.26,35.26,17700.0,24.0564,24.0564,24.0496,24.0496,17700.0
2010-11-08 13:40:00,35.25,35.26,35.25,35.26,11900.0,24.0427,24.0496,24.0427,24.0496,11900.0
2010-11-08 13:50:00,35.25,35.26,35.24,35.25,20200.0,24.0427,24.0496,24.0359,24.0427,20200.0
2010-11-08 14:00:00,35.23,35.25,35.23,35.25,21000.0,24.0291,24.0427,24.0291,24.0427,21000.0
2010-11-08 14:10:00,35.26,35.27,35.25,35.27,21800.0,24.0496,24.0564,24.0427,24.0564,21800.0
2010-11-08 14:20:00,35.27,35.27,35.26,35.26,9800.0,24.0564,24.0564,24.0496,24.0496,9800.0
2010-11-08 14:30:00,35.27,35.27,35.21,35.21,21700.0,24.0564,24.0564,24.0155,24.0155,21700.0
2010-11-08 14:40:00,35.21,35.23,35.21,35.23,17800.0,24.0155,24.0291,24.0155,24.0291,17800.0
2010-11-08 14:50:00,35.23,35.23,35.22,35.22,17100.0,24.0291,24.0291,24.0223,24.0223,17100.0
2010-11-08 15:00:00,35.22,35.23,35.22,35.23,16700.0,24.0223,24.0291,24.0223,24.0291,16700.0
2010-11-08 15:10:00,35.23,35.23,35.22,35.23,37300.0,24.0291,24.0291,24.0223,24.0291,37300.0
2010-11-08 15:20:00,35.22,35.24,35.2,35.2,41000.0,24.0223,24.0359,24.0086,24.0086,41000.0
2010-11-08 15:30:00,35.21,35.24,35.2,35.24,41200.0,24.0155,24.0359,24.0086,24.0359,41200.0
2010-11-08 15:40:00,35.24,35.31,35.23,35.31,97700.0,24.0359,24.0837,24.0291,24.0837,97700.0
2010-11-08 15:50:00,35.31,35.31,35.22,35.23,193000.0,24.0837,24.0837,24.0223,24.0291,193000.0
2010-11-09 09:30:00,35.22,35.4,35.2,35.26,48300.0,24.0223,24.145,24.0086,24.0496,48300.0
2010-11-09 09:40:00,35.27,35.49,35.27,35.49,49700.0,24.0564,24.2064,24.0564,24.2064,49700.0
2010-11-09 09:50:00,35.48,35.59,35.46,35.53,101300.0,24.1996,24.2746,24.186,24.2337,101300.0
2010-11-09 10:00:00,35.54,35.65,35.53,35.65,99400.0,24.2405,24.3156,24.2337,24.3156,99400.0
2010-11-09 10:10:00,35.65,35.73,35.64,35.72,83700.0,24.3156,24.3701,24.3087,24.3633,83700.0
2010-11-09 10:20:00,35.71,35.75,35.69,35.73,68100.0,24.3565,24.3838,24.3428,24.3701,68100.0
2010-11-09 10:30:00,35.73,35.75,35.7,35.75,62000.0,24.3701,24.3838,24.3497,24.3838,62000.0
2010-11-09 10:40:00,35.74,35.74,35.65,35.71,78200.0,24.3769,24.3769,24.3156,24.3565,78200.0
2010-11-09 10:50:00,35.7,35.74,35.68,35.74,44100.0,24.3497,24.3769,24.336,24.3769,44100.0
2010-11-09 11:00:00,35.73,35.74,35.68,35.69,46600.0,24.3701,24.3769,24.336,24.3428,46600.0
2010-11-09 11:10:00,35.69,35.74,35.64,35.72,89100.0,24.3428,24.3769,24.3087,24.3633,89100.0
2010-11-09 11:20:00,35.71,35.72,35.66,35.66,50500.0,24.3565,24.3633,24.3224,24.3224,50500.0
2010-11-09 11:30:00,35.67,35.67,35.62,35.64,204700.0,24.3292,24.3292,24.2951,24.3087,204700.0
2010-11-09 11:40:00,35.65,35.67,35.64,35.67,32600.0,24.3156,24.3292,24.3087,24.3292,32600.0
2010-11-09 11:50:00,35.67,35.72,35.65,35.7,77700.0,24.3292,24.3633,24.3156,24.3497,77700.0
2010-11-09 12:00:00,35.7,35.88,35.69,35.81,174300.0,24.3497,24.4724,24.3428,24.4247,174300.0
2010-11-09 12:10:00,35.81,35.88,35.8,35.82,73400.0,24.4247,24.4724,24.4179,24.4315,73400.0
2010-11-09 12:20:00,35.81,35.85,35.79,35.85,63200.0,24.4247,24.452,24.411,24.452,63200.0
2010-11-09 12:30:00,35.84,35.85,35.81,35.81,53100.0,24.4452,24.452,24.4247,24.4247,53100.0
2010-11-09 12:40:00,35.81,35.88,35.8,35.86,65000.0,24.4247,24.4724,24.4179,24.4588,65000.0
2010-11-09 12:50:00,35.86,35.91,35.86,35.9,54300.0,24.4588,24.4929,24.4588,24.4861,54300.0
2010-11-09 13:00:00,35.9,35.94,35.89,35.92,50800.0,24.4861,24.5134,24.4793,24.4997,50800.0
2010-11-09 13:10:00,35.92,35.92,35.85,35.85,43800.0,24.4997,24.4997,24.452,24.452,43800.0
2010-11-09 13:20:00,35.85,35.92,35.83,35.88,128700.0,24.452,24.4997,24.4383,24.4724,128700.0
2010-11-09 13:30:00,35.87,35.95,35.86,35.87,91400.0,24.4656,24.5202,24.4588,24.4656,91400.0
2010-11-09 13:40:00,35.87,35.87,35.74,35.75,88400.0,24.4656,24.4656,24.3769,24.3838,88400.0
2010-11-09 13:50:00,35.74,35.8,35.68,35.69,62300.0,24.3769,24.4179,24.336,24.3428,62300.0
2010-11-09 14:00:00,35.69,35.72,35.61,35.64,65900.0,24.3428,24.3633,24.2883,24.3087,65900.0
2010-11-09 14:10:00,35.64,35.72,35.63,35.72,64600.0,24.3087,24.3633,24.3019,24.3633,64600.0
2010-11-09 14:20:00,35.72,35.79,35.71,35.76,70900.0,24.3633,24.411,24.3565,24.3906,70900.0
2010-11-09 14:30:00,35.75,35.8,35.75,35.79,47400.0,24.3838,24.4179,24.3838,24.411,47400.0
2010-11-09 14:40:00,35.8,35.82,35.79,35.82,90000.0,24.4179,24.4315,24.411,24.4315,90000.0
2010-11-09 14:50:00,35.82,35.83,35.8,35.8,69300.0,24.4315,24.4383,24.4179,24.4179,69300.0
2010-11-09 15:00:00,35.8,35.81,35.73,35.75,100300.0,24.4179,24.4247,24.3701,24.3838,100300.0
2010-11-09 15:10:00,35.75,35.76,35.68,35.7,83500.0,24.3838,24.3906,24.336,24.3497,83500.0
2010-11-09 15:20:00,35.7,35.71,35.59,35.6,114200.0,24.3497,24.3565,24.2746,24.2815,114200.0
2010-11-09 15:30:00,35.59,35.63,35.53,35.59,106900.0,24.2746,24.3019,24.2337,24.2746,106900.0
2010-11-09 15:40:00,35.58,35.61,35.53,35.55,245500.0,24.2678,24.2883,24.2337,24.2474,245500.0
2010-11-09 15:50:00,35.55,35.63,35.53,35.63,300200.0,24.2474,24.3019,24.2337,24.3019,300200.0
2010-11-10 09:30:00,35.51,35.53,35.32,35.34,76600.0,24.2201,24.2337,24.0905,24.1041,76600.0
2010-11-10 09:40:00,35.34,35.46,35.33,35.35,53100.0,24.1041,24.186,24.0973,24.1109,53100.0
2010-11-10 09:50:00,35.35,35.38,35.3,35.32,73300.0,24.1109,24.1314,24.0768,24.0905,73300.0
2010-11-10 10:00:00,35.32,35.33,35.18,35.2,53200.0,24.0905,24.0973,23.995,24.0086,53200.0
2010-11-10 10:10:00,35.19,35.26,35.17,35.17,60800.0,24.0018,24.0496,23.9882,23.9882,60800.0
2010-11-10 10:20:00,35.16,35.19,35.1,35.11,41000.0,23.9813,24.0018,23.9404,23.9472,41000.0
2010-11-10 10:30:00,35.11,35.16,35.09,35.11,39700.0,23.9472,23.9813,23.9336,23.9472,39700.0
2010-11-10 10:40:00,35.12,35.17,35.08,35.1,59100.0,23.9541,23.9882,23.9268,23.9404,59100.0
2010-11-10 10:50:00,35.1,35.15,35.08,35.12,32400.0,23.9404,23.9745,23.9268,23.9541,32400.0
2010-11-10 11:00:00,35.12,35.16,35.02,35.02,38200.0,23.9541,23.9813,23.8859,23.8859,38200.0
2010-11-10 11:10:00,35.02,35.07,35.02,35.06,35500.0,23.8859,23.92,23.8859,23.9131,35500.0
2010-11-10 11:20:00,35.07,35.07,35.04,35.07,27500.0,23.92,23.92,23.8995,23.92,27500.0
2010-11-10 11:30:00,35.07,35.08,35.0,35.06,66100.0,23.92,23.9268,23.8722,23.9131,66100.0
2010-11-10 11:40:00,35.05,35.07,35.05,35.06,39900.0,23.9063,23.92,23.9063,23.9131,39900.0
2010-11-10 11:50:00,35.06,35.07,35.03,35.04,107600.0,23.9131,23.92,23.8927,23.8995,107600.0
2010-11-10 12:00:00,35.04,35.09,35.03,35.08,60400.0,23.8995,23.9336,23.8927,23.9268,60400.0
2010-11-10 12:10:00,35.08,35.1,35.07,35.09,23800.0,23.9268,23.9404,23.92,23.9336,23800.0
2010-11-10 12:20:00,35.09,35.11,35.06,35.06,46000.0,23.9336,23.9472,23.9131,23.9131,46000.0
2010-11-10 12:30:00,35.06,35.07,35.06,35.06,18700.0,23.9131,23.92,23.9131,23.9131,18700.0
2010-11-10 12:40:00,35.06,35.07,35.03,35.06,63400.0,23.9131,23.92,23.8927,23.9131,63400.0
2010-11-10 12:50:00,35.05,35.11,35.05,35.09,62700.0,23.9063,23.9472,23.9063,23.9336,62700.0
2010-11-10 13:00:00,35.09,35.22,35.09,35.22,70600.0,23.9336,24.0223,23.9336,24.0223,70600.0
2010-11-10 13:10:00,35.21,35.35,35.21,35.35,65500.0,24.0155,24.1109,24.0155,24.1109,65500.0
2010-11-10 13:20:00,35.35,35.42,35.34,35.36,66500.0,24.1109,24.1587,24.1041,24.1178,66500.0
2010-11-10 13:30:00,35.37,35.41,35.34,35.34,50900.0,24.1246,24.1519,24.1041,24.1041,50900.0
2010-11-10 13:40:00,35.34,35.34,35.27,35.3,58600.0,24.1041,24.1041,24.0564,24.0768,58600.0
2010-11-10 13:50:00,35.3,35.3,35.25,35.26,47400.0,24.0768,24.0768,24.0427,24.0496,47400.0
2010-11-10 14:00:00,35.25,35.38,35.25,35.36,53700.0,24.0427,24.1314,24.0427,24.1178,53700.0
2010-11-10 14:10:00,35.35,35.35,35.26,35.26,44900.0,24.1109,24.1109,24.0496,24.0496,44900.0
2010-11-10 14:20:00,35.26,35.27,35.24,35.25,72700.0,24.0496,24.0564,24.0359,24.0427,72700.0
2010-11-10 14:30:00,35.26,35.26,35.22,35.23,86300.0,24.0496,24.0496,24.0223,24.0291,86300.0
2010-11-10 14:40:00,35.23,35.27,35.16,35.16,67000.0,24.0291,24.0564,23.9813,23.9813,67000.0
2010-11-10 14:50:00,35.16,35.21,35.16,35.19,49800.0,23.9813,24.0155,23.9813,24.0018,49800.0
2010-11-10 15:00:00,35.2,35.2,35.11,35.12,125000.0,24.0086,24.0086,23.9472,23.9541,125000.0
2010-11-10 15:10:00,35.12,35.18,35.11,35.16,90200.0,23.9541,23.995,23.9472,23.9813,90200.0
2010-11-10 15:20:00,35.16,35.28,35.15,35.27,93500.0,23.9813,24.0632,23.9745,24.0564,93500.0
2010-11-10 15:30:00,35.27,35.27,35.17,35.19,98900.0,24.0564,24.0564,23.9882,24.0018,98900.0
2010-11-10 15:40:00,35.19,35.22,35.16,35.22,175800.0,24.0018,24.0223,23.9813,24.0223,175800.0
2010-11-10 15:50:00,35.22,35.25,35.21,35.24,223600.0,24.0223,24.0427,24.0155,24.0359,223600.0
2010-11-11 09:30:00,35.19,35.31,35.12,35.24,54300.0,24.0018,24.0837,23.9541,24.0359,54300.0
2010-11-11 09:40:00,35.24,35.24,35.0,35.08,44800.0,24.0359,24.0359,23.8722,23.9268,44800.0
2010-11-11 09:50:00,35.09,35.18,34.98,35.17,55900.0,23.9336,23.995,23.8586,23.9882,55900.0
2010-11-11 10:00:00,35.18,35.33,35.15,35.32,69900.0,23.995,24.0973,23.9745,24.0905,69900.0
2010-11-11 10:10:00,35.32,35.4,35.26,35.36,45500.0,24.0905,24.145,24.0496,24.1178,45500.0
2010-11-11 10:20:00,35.35,35.45,35.35,35.42,53200.0,24.1109,24.1791,24.1109,24.1587,53200.0
2010-11-11 10:30:00,35.41,35.41,35.26,35.28,31400.0,24.1519,24.1519,24.0496,24.0632,31400.0
2010-11-11 10:40:00,35.27,35.3,35.22,35.23,51400.0,24.0564,24.0768,24.0223,24.0291,51400.0
2010-11-11 10:50:00,35.22,35.27,35.18,35.27,30800.0,24.0223,24.0564,23.995,24.0564,30800.0
2010-11-11 11:00:00,35.26,35.28,35.21,35.21,48600.0,24.0496,24.0632,24.0155,24.0155,48600.0
2010-11-11 11:10:00,35.21,35.26,35.19,35.26,25500.0,24.0155,24.0496,24.0018,24.0496,25500.0
2010-11-11 11:20:00,35.26,35.26,35.11,35.15,37100.0,24.0496,24.0496,23.9472,23.9745,37100.0
2010-11-11 11:30:00,35.14,35.24,35.14,35.21,35900.0,23.9677,24.0359,23.9677,24.0155,35900.0
2010-11-11 11:40:00,35.22,35.22,35.17,35.22,20400.0,24.0223,24.0223,23.9882,24.0223,20400.0
2010-11-11 11:50:00,35.22,35.25,35.21,35.23,17100.0,24.0223,24.0427,24.0155,24.0291,17100.0
2010-11-11 12:00:00,35.22,35.29,35.22,35.24,29000.0,24.0223,24.07,24.0223,24.0359,29000.0
2010-11-11 12:10:00,35.24,35.29,35.24,35.26,13400.0,24.0359,24.07,24.0359,24.0496,13400.0
2010-11-11 12:20:00,35.26,35.27,35.22,35.25,15500.0,24.0496,24.0564,24.0223,24.0427,15500.0
2010-11-11 12:30:00,35.26,35.28,35.22,35.25,28600.0,24.0496,24.0632,24.0223,24.0427,28600.0
2010-11-11 12:40:00,35.24,35.28,35.23,35.28,20200.0,24.0359,24.0632,24.0291,24.0632,20200.0
2010-11-11 12:50:00,35.28,35.31,35.24,35.26,20500.0,24.0632,24.0837,24.0359,24.0496,20500.0
2010-11-11 13:00:00,35.27,35.33,35.24,35.33,25700.0,24.0564,24.0973,24.0359,24.0973,25700.0
2010-11-11 13:10:00,35.32,35.33,35.28,35.29,16300.0,24.0905,24.0973,24.0632,24.07,16300.0
2010-11-11 13:20:00,35.3,35.31,35.27,35.28,17500.0,24.0768,24.0837,24.0564,24.0632,17500.0
2010-11-11 13:30:00,35.28,35.34,35.28,35.33,42500.0,24.0632,24.1041,24.0632,24.0973,42500.0
2010-11-11 13:40:00,35.34,35.37,35.33,35.35,23900.0,24.1041,24.1246,24.0973,24.1109,23900.0
2010-11-11 13:50:00,35.34,35.36,35.33,35.35,17600.0,24.1041,24.1178,24.0973,24.1109,17600.0
2010-11-11 14:00:00,35.34,35.34,35.3,35.32,20400.0,24.1041,24.1041,24.0768,24.0905,20400.0
2010-11-11 14:10:00,35.32,35.38,35.31,35.38,30000.0,24.0905,24.1314,24.0837,24.1314,30000.0
2010-11-11 14:20:00,35.38,35.4,35.36,35.36,28500.0,24.1314,24.145,24.1178,24.1178,28500.0
2010-11-11 14:30:00,35.36,35.42,35.35,35.36,43500.0,24.1178,24.1587,24.1109,24.1178,43500.0
2010-11-11 14:40:00,35.35,35.42,35.34,35.37,44600.0,24.1109,24.1587,24.1041,24.1246,44600.0
2010-11-11 14:50:00,35.37,35.37,35.29,35.36,36600.0,24.1246,24.1246,24.07,24.1178,36600.0
2010-11-11 15:00:00,35.36,35.4,35.32,35.37,46300.0,24.1178,24.145,24.0905,24.1246,46300.0
2010-11-11 15:10:00,35.36,35.42,35.32,35.42,42900.0,24.1178,24.1587,24.0905,24.1587,42900.0
2010-11-11 15:20:00,35.42,35.42,35.36,35.39,56200.0,24.1587,24.1587,24.1178,24.1382,56200.0
2010-11-11 15:30:00,35.39,35.42,35.35,35.38,86400.0,24.1382,24.1587,24.1109,24.1314,86400.0
2010-11-11 15:40:00,35.38,35.39,35.31,35.36,77600.0,24.1314,24.1382,24.0837,24.1178,77600.0
2010-11-11 15:50:00,35.36,35.4,35.34,35.4,123400.0,24.1178,24.145,24.1041,24.145,123400.0
2010-11-12 09:30:00,35.1,35.21,34.96,34.97,47400.0,23.9404,24.0155,23.8449,23.8518,47400.0
2010-11-12 09:40:00,34.97,35.12,34.92,35.12,26300.0,23.8518,23.9541,23.8177,23.9541,26300.0
2010-11-12 09:50:00,35.1,35.27,35.1,35.21,52100.0,23.9404,24.0564,23.9404,24.0155,52100.0
2010-11-12 10:00:00,35.2,35.21,35.04,35.15,27600.0,24.0086,24.0155,23.8995,23.9745,27600.0
2010-11-12 10:10:00,35.15,35.22,35.08,35.15,61700.0,23.9745,24.0223,23.9268,23.9745,61700.0
2010-11-12 10:20:00,35.14,35.14,35.02,35.06,37200.0,23.9677,23.9677,23.8859,23.9131,37200.0
2010-11-12 10:30:00,35.05,35.08,34.98,35.07,43800.0,23.9063,23.9268,23.8586,23.92,43800.0
2010-11-12 10:40:00,35.08,35.1,35.01,35.03,31300.0,23.9268,23.9404,23.879,23.8927,31300.0
2010-11-12 10:50:00,35.03,35.06,34.96,34.99,25700.0,23.8927,23.9131,23.8449,23.8654,25700.0
2010-11-12 11:00:00,34.98,35.01,34.9,34.91,37200.0,23.8586,23.879,23.804,23.8108,37200.0
2010-11-12 11:10:00,34.92,34.98,34.91,34.93,35300.0,23.8177,23.8586,23.8108,23.8245,35300.0
2010-11-12 11:20:00,34.93,35.0,34.91,34.98,21100.0,23.8245,23.8722,23.8108,23.8586,21100.0
2010-11-12 11:30:00,34.98,35.0,34.98,34.98,22900.0,23.8586,23.8722,23.8586,23.8586,22900.0
2010-11-12 11:40:00,34.98,34.99,34.96,34.97,21200.0,23.8586,23.8654,23.8449,23.8518,21200.0
2010-11-12 11:50:00,34.96,34.98,34.9,34.98,48200.0,23.8449,23.8586,23.804,23.8586,48200.0
2010-11-12 12:00:00,34.98,34.98,34.91,34.91,28100.0,23.8586,23.8586,23.8108,23.8108,28100.0
2010-11-12 12:10:00,34.91,34.92,34.86,34.87,31800.0,23.8108,23.8177,23.7767,23.7836,31800.0
2010-11-12 12:20:00,34.86,34.88,34.83,34.84,24700.0,23.7767,23.7904,23.7563,23.7631,24700.0
2010-11-12 12:30:00,34.83,34.94,34.83,34.93,38100.0,23.7563,23.8313,23.7563,23.8245,38100.0
2010-11-12 12:40:00,34.92,34.95,34.89,34.89,17300.0,23.8177,23.8381,23.7972,23.7972,17300.0
2010-11-12 12:50:00,34.88,34.91,34.86,34.91,21900.0,23.7904,23.8108,23.7767,23.8108,21900.0
2010-11-12 13:00:00,34.92,34.92,34.84,34.85,23900.0,23.8177,23.8177,23.7631,23.7699,23900.0
2010-11-12 13:10:00,34.85,34.87,34.83,34.83,24500.0,23.7699,23.7836,23.7563,23.7563,24500.0
2010-11-12 13:20:00,34.84,34.88,34.82,34.88,16000.0,23.7631,23.7904,23.7494,23.7904,16000.0
2010-11-12 13:30:00,34.88,34.89,34.83,34.88,14500.0,23.7904,23.7972,23.7563,23.7904,14500.0
2010-11-12 13:40:00,34.88,34.91,34.85,34.85,11300.0,23.7904,23.8108,23.7699,23.7699,11300.0
2010-11-12 13:50:00,34.85,34.86,34.83,34.84,14500.0,23.7699,23.7767,23.7563,23.7631,14500.0
2010-11-12 14:00:00,34.84,34.85,34.81,34.85,19200.0,23.7631,23.7699,23.7426,23.7699,19200.0
2010-11-12 14:10:00,34.85,34.92,34.85,34.92,12200.0,23.7699,23.8177,23.7699,23.8177,12200.0
2010-11-12 14:20:00,34.92,34.93,34.87,34.89,19200.0,23.8177,23.8245,23.7836,23.7972,19200.0
2010-11-12 14:30:00,34.89,34.92,34.84,34.91,34600.0,23.7972,23.8177,23.7631,23.8108,34600.0
2010-11-12 14:40:00,34.91,34.96,34.86,34.96,53100.0,23.8108,23.8449,23.7767,23.8449,53100.0
2010-11-12 14:50:00,34.96,35.02,34.96,34.97,51900.0,23.8449,23.8859,23.8449,23.8518,51900.0
2010-11-12 15:00:00,34.97,35.01,34.94,34.99,35600.0,23.8518,23.879,23.8313,23.8654,35600.0
2010-11-12 15:10:00,34.99,35.06,34.98,35.06,60700.0,23.8654,23.9131,23.8586,23.9131,60700.0
2010-11-12 15:20:00,35.06,35.09,35.0,35.03,68300.0,23.9131,23.9336,23.8722,23.8927,68300.0
2010-11-12 15:30:00,35.03,35.09,35.01,35.01,94400.0,23.8927,23.9336,23.879,23.879,94400.0
2010-11-12 15:40:00,35.01,35.02,34.91,35.0,86700.0,23.879,23.8859,23.8108,23.8722,86700.0
2010-11-12 15:50:00,35.0,35.02,34.95,35.0,124100.0,23.8722,23.8859,23.8381,23.8722,124100.0
2010-11-15 09:30:00,35.14,35.18,34.92,34.92,37900.0,23.9677,23.995,23.8177,23.8177,37900.0
2010-11-15 09:40:00,34.92,34.92,34.81,34.84,44800.0,23.8177,23.8177,23.7426,23.7631,44800.0
2010-11-15 09:50:00,34.83,34.92,34.83,34.86,21100.0,23.7563,23.8177,23.7563,23.7767,21100.0
2010-11-15 10:00:00,34.86,34.9,34.82,34.89,22700.0,23.7767,23.804,23.7494,23.7972,22700.0
2010-11-15 10:10:00,34.9,34.97,34.87,34.96,20100.0,23.804,23.8518,23.7836,23.8449,20100.0
2010-11-15 10:20:00,34.96,34.99,34.93,34.93,15400.0,23.8449,23.8654,23.8245,23.8245,15400.0
2010-11-15 10:30:00,34.94,34.94,34.88,34.89,65700.0,23.8313,23.8313,23.7904,23.7972,65700.0
2010-11-15 10:40:00,34.89,34.93,34.88,34.93,30800.0,23.7972,23.8245,23.7904,23.8245,30800.0
2010-11-15 10:50:00,34.94,34.96,34.87,34.89,23300.0,23.8313,23.8449,23.7836,23.7972,23300.0
2010-11-15 11:00:00,34.88,34.91,34.84,34.84,21500.0,23.7904,23.8108,23.7631,23.7631,21500.0
2010-11-15 11:10:00,34.84,34.94,34.84,34.93,11100.0,23.7631,23.8313,23.7631,23.8245,11100.0
2010-11-15 11:20:00,34.93,34.93,34.88,34.89,11700.0,23.8245,23.8245,23.7904,23.7972,11700.0
2010-11-15 11:30:00,34.9,35.02,34.89,35.02,25500.0,23.804,23.8859,23.7972,23.8859,25500.0
2010-11-15 11:40:00,35.01,35.14,35.0,35.13,50400.0,23.879,23.9677,23.8722,23.9609,50400.0
2010-11-15 11:50:00,35.12,35.12,35.09,35.1,10500.0,23.9541,23.9541,23.9336,23.9404,10500.0
2010-11-15 12:00:00,35.1,35.12,35.07,35.07,9500.0,23.9404,23.9541,23.92,23.92,9500.0
2010-11-15 12:10:00,35.07,35.07,35.02,35.05,17000.0,23.92,23.92,23.8859,23.9063,17000.0
2010-11-15 12:20:00,35.06,35.06,35.0,35.04,15800.0,23.9131,23.9131,23.8722,23.8995,15800.0
2010-11-15 12:30:00,35.03,35.04,35.01,35.03,13200.0,23.8927,23.8995,23.879,23.8927,13200.0
2010-11-15 12:40:00,35.03,35.04,34.99,35.0,11100.0,23.8927,23.8995,23.8654,23.8722,11100.0
2010-11-15 12:50:00,35.01,35.03,35.0,35.0,20700.0,23.879,23.8927,23.8722,23.8722,20700.0
2010-11-15 13:00:00,35.0,35.01,34.96,34.97,41600.0,23.8722,23.879,23.8449,23.8518,41600.0
2010-11-15 13:10:00,34.96,35.02,34.96,35.01,37200.0,23.8449,23.8859,23.8449,23.879,37200.0
2010-11-15 13:20:00,35.01,35.03,35.0,35.02,86500.0,23.879,23.8927,23.8722,23.8859,86500.0
2010-11-15 13:30:00,35.02,35.06,35.02,35.05,16100.0,23.8859,23.9131,23.8859,23.9063,16100.0
2010-11-15 13:40:00,35.05,35.08,35.05,35.07,36700.0,23.9063,23.9268,23.9063,23.92,36700.0
2010-11-15 13:50:00,35.08,35.12,35.07,35.07,27700.0,23.9268,23.9541,23.92,23.92,27700.0
2010-11-15 14:00:00,35.06,35.1,35.05,35.06,30400.0,23.9131,23.9404,23.9063,23.9131,30400.0
2010-11-15 14:10:00,35.06,35.07,35.01,35.02,45700.0,23.9131,23.92,23.879,23.8859,45700.0
2010-11-15 14:20:00,35.02,35.05,35.02,35.02,87800.0,23.8859,23.9063,23.8859,23.8859,87800.0
2010-11-15 14:30:00,35.03,35.03,34.96,34.99,37600.0,23.8927,23.8927,23.8449,23.8654,37600.0
2010-11-15 14:40:00,34.99,35.06,34.99,35.06,25200.0,23.8654,23.9131,23.8654,23.9131,25200.0
2010-11-15 14:50:00,35.05,35.08,35.05,35.08,13900.0,23.9063,23.9268,23.9063,23.9268,13900.0
2010-11-15 15:00:00,35.07,35.08,35.04,35.05,34300.0,23.92,23.9268,23.8995,23.9063,34300.0
2010-11-15 15:10:00,35.05,35.08,34.96,35.0,52300.0,23.9063,23.9268,23.8449,23.8722,52300.0
2010-11-15 15:20:00,35.01,35.02,34.95,35.01,38900.0,23.879,23.8859,23.8381,23.879,38900.0
2010-11-15 15:30:00,35.0,35.02,34.96,35.0,58200.0,23.8722,23.8859,23.8449,23.8722,58200.0
2010-11-15 15:40:00,35.01,35.04,34.94,34.94,80400.0,23.879,23.8995,23.8313,23.8313,80400.0
2010-11-15 15:50:00,34.94,34.96,34.88,34.92,166400.0,23.8313,23.8449,23.7904,23.8177,166400.0
2010-11-16 09:30:00,34.74,34.74,34.5,34.54,88200.0,23.6949,23.6949,23.5312,23.5585,88200.0
2010-11-16 09:40:00,34.53,34.73,34.52,34.67,47600.0,23.5516,23.6881,23.5448,23.6471,47600.0
2010-11-16 09:50:00,34.65,34.8,34.62,34.73,42400.0,23.6335,23.7358,23.613,23.6881,42400.0
2010-11-16 10:00:00,34.75,34.87,34.68,34.83,40400.0,23.7017,23.7836,23.654,23.7563,40400.0
2010-11-16 10:10:00,34.84,34.96,34.83,34.92,32000.0,23.7631,23.8449,23.7563,23.8177,32000.0
2010-11-16 10:20:00,34.91,34.92,34.8,34.86,22900.0,23.8108,23.8177,23.7358,23.7767,22900.0
2010-11-16 10:30:00,34.86,34.86,34.62,34.64,83500.0,23.7767,23.7767,23.613,23.6267,83500.0
2010-11-16 10:40:00,34.64,34.71,34.6,34.7,38200.0,23.6267,23.6744,23.5994,23.6676,38200.0
2010-11-16 10:50:00,34.7,34.71,34.61,34.68,69000.0,23.6676,23.6744,23.6062,23.654,69000.0
2010-11-16 11:00:00,34.69,34.7,34.53,34.54,52600.0,23.6608,23.6676,23.5516,23.5585,52600.0
2010-11-16 11:10:00,34.54,34.57,34.47,34.47,35200.0,23.5585,23.5789,23.5107,23.5107,35200.0
2010-11-16 11:20:00,34.47,34.52,34.46,34.48,21500.0,23.5107,23.5448,23.5039,23.5175,21500.0
2010-11-16 11:30:00,34.49,34.56,34.48,34.51,19400.0,23.5244,23.5721,23.5175,23.538,19400.0
2010-11-16 11:40:00,34.5,34.51,34.34,34.45,47400.0,23.5312,23.538,23.4221,23.4971,47400.0
2010-11-16 11:50:00,34.45,34.48,34.41,34.47,25200.0,23.4971,23.5175,23.4698,23.5107,25200.0
2010-11-16 12:00:00,34.47,34.56,34.46,34.53,54600.0,23.5107,23.5721,23.5039,23.5516,54600.0
2010-11-16 12:10:00,34.53,34.55,34.43,34.48,42100.0,23.5516,23.5653,23.4834,23.5175,42100.0
2010-11-16 12:20:00,34.48,34.49,34.39,34.4,33300.0,23.5175,23.5244,23.4562,23.463,33300.0
2010-11-16 12:30:00,34.4,34.41,34.33,34.36,38800.0,23.463,23.4698,23.4152,23.4357,38800.0
2010-11-16 12:40:00,34.37,34.38,34.31,34.36,19800.0,23.4425,23.4493,23.4016,23.4357,19800.0
2010-11-16 12:50:00,34.36,34.43,34.33,34.43,46300.0,23.4357,23.4834,23.4152,23.4834,46300.0
2010-11-16 13:00:00,34.42,34.42,34.37,34.37,24900.0,23.4766,23.4766,23.4425,23.4425,24900.0
2010-11-16 13:10:00,34.38,34.4,34.33,34.4,42000.0,23.4493,23.463,23.4152,23.463,42000.0
2010-11-16 13:20:00,34.39,34.42,34.37,34.41,35200.0,23.4562,23.4766,23.4425,23.4698,35200.0
2010-11-16 13:30:00,34.4,34.41,34.37,34.39,64500.0,23.463,23.4698,23.4425,23.4562,64500.0
2010-11-16 13:40:00,34.4,34.4,34.32,34.35,49600.0,23.463,23.463,23.4084,23.4289,49600.0
2010-11-16 13:50:00,34.35,34.44,34.35,34.4,41600.0,23.4289,23.4903,23.4289,23.463,41600.0
2010-11-16 14:00:00,34.39,34.4,34.32,34.35,47400.0,23.4562,23.463,23.4084,23.4289,47400.0
2010-11-16 14:10:00,34.35,34.38,34.32,34.32,46300.0,23.4289,23.4493,23.4084,23.4084,46300.0
2010-11-16 14:20:00,34.33,34.39,34.3,34.33,53200.0,23.4152,23.4562,23.3948,23.4152,53200.0
2010-11-16 14:30:00,34.32,34.34,34.24,34.26,58200.0,23.4084,23.4221,23.3539,23.3675,58200.0
2010-11-16 14:40:00,34.27,34.34,34.24,34.34,72600.0,23.3743,23.4221,23.3539,23.4221,72600.0
2010-11-16 14:50:00,34.34,34.41,34.33,34.36,93900.0,23.4221,23.4698,23.4152,23.4357,93900.0
2010-11-16 15:00:00,34.37,34.4,34.32,34.32,47400.0,23.4425,23.463,23.4084,23.4084,47400.0
2010-11-16 15:10:00,34.33,34.33,34.22,34.27,68000.0,23.4152,23.4152,23.3402,23.3743,68000.0
2010-11-16 15:20:00,34.27,34.36,34.26,34.35,92800.0,23.3743,23.4357,23.3675,23.4289,92800.0
2010-11-16 15:30:00,34.35,34.39,34.33,34.38,186700.0,23.4289,23.4562,23.4152,23.4493,186700.0
2010-11-16 15:40:00,34.38,34.42,34.37,34.38,122400.0,23.4493,23.4766,23.4425,23.4493,122400.0
2010-11-16 15:50:00,34.38,34.41,34.35,34.38,231100.0,23.4493,23.4698,23.4289,23.4493,231100.0
2010-11-17 09:30:00,34.48,34.48,34.13,34.22,57200.0,23.5175,23.5175,23.2788,23.3402,57200.0
2010-11-17 09:40:00,34.23,34.32,34.1,34.31,49000.0,23.347,23.4084,23.2584,23.4016,49000.0
2010-11-17 09:50:00,34.31,34.45,34.26,34.45,60900.0,23.4016,23.4971,23.3675,23.4971,60900.0
2010-11-17 10:00:00,34.44,34.53,34.4,34.44,31600.0,23.4903,23.5516,23.463,23.4903,31600.0
2010-11-17 10:10:00,34.45,34.49,34.45,34.45,74500.0,23.4971,23.5244,23.4971,23.4971,74500.0
2010-11-17 10:20:00,34.46,34.5,34.42,34.47,46300.0,23.5039,23.5312,23.4766,23.5107,46300.0
2010-11-17 10:30:00,34.47,34.49,34.39,34.39,37200.0,23.5107,23.5244,23.4562,23.4562,37200.0
2010-11-17 10:40:00,34.4,34.4,34.33,34.33,32200.0,23.463,23.463,23.4152,23.4152,32200.0
2010-11-17 10:50:00,34.34,34.38,34.29,34.35,28100.0,23.4221,23.4493,23.388,23.4289,28100.0
2010-11-17 11:00:00,34.34,34.35,34.26,34.28,22800.0,23.4221,23.4289,23.3675,23.3811,22800.0
2010-11-17 11:10:00,34.28,34.37,34.28,34.34,22800.0,23.3811,23.4425,23.3811,23.4221,22800.0
2010-11-17 11:20:00,34.35,34.38,34.33,34.36,14800.0,23.4289,23.4493,23.4152,23.4357,14800.0
2010-11-17 11:30:00,34.35,34.39,34.32,34.33,21600.0,23.4289,23.4562,23.4084,23.4152,21600.0
2010-11-17 11:40:00,34.33,34.35,34.26,34.27,27600.0,23.4152,23.4289,23.3675,23.3743,27600.0
2010-11-17 11:50:00,34.27,34.34,34.27,34.29,26700.0,23.3743,23.4221,23.3743,23.388,26700.0
2010-11-17 12:00:00,34.3,34.32,34.27,34.27,22500.0,23.3948,23.4084,23.3743,23.3743,22500.0
2010-11-17 12:10:00,34.28,34.31,34.26,34.27,13200.0,23.3811,23.4016,23.3675,23.3743,13200.0
2010-11-17 12:20:00,34.28,34.38,34.28,34.37,30900.0,23.3811,23.4493,23.3811,23.4425,30900.0
2010-11-17 12:30:00,34.36,34.36,34.33,34.33,12100.0,23.4357,23.4357,23.4152,23.4152,12100.0
2010-11-17 12:40:00,34.33,34.37,34.33,34.36,12700.0,23.4152,23.4425,23.4152,23.4357,12700.0
2010-11-17 12:50:00,34.37,34.39,34.34,34.34,11400.0,23.4425,23.4562,23.4221,23.4221,11400.0
2010-11-17 13:00:00,34.34,34.36,34.31,34.36,7900.0,23.4221,23.4357,23.4016,23.4357,7900.0
2010-11-17 13:10:00,34.36,34.39,34.36,34.38,9600.0,23.4357,23.4562,23.4357,23.4493,9600.0
2010-11-17 13:20:00,34.38,34.4,34.35,34.37,9300.0,23.4493,23.463,23.4289,23.4425,9300.0
2010-11-17 13:30:00,34.37,34.4,34.36,34.36,11800.0,23.4425,23.463,23.4357,23.4357,11800.0
2010-11-17 13:40:00,34.36,34.37,34.33,34.35,23000.0,23.4357,23.4425,23.4152,23.4289,23000.0
2010-11-17 13:50:00,34.36,34.39,34.36,34.37,13600.0,23.4357,23.4562,23.4357,23.4425,13600.0
2010-11-17 14:00:00,34.37,34.42,34.37,34.39,11600.0,23.4425,23.4766,23.4425,23.4562,11600.0
2010-11-17 14:10:00,34.39,34.41,34.38,34.41,14500.0,23.4562,23.4698,23.4493,23.4698,14500.0
2010-11-17 14:20:00,34.41,34.43,34.39,34.42,39000.0,23.4698,23.4834,23.4562,23.4766,39000.0
2010-11-17 14:30:00,34.42,34.45,34.42,34.45,10400.0,23.4766,23.4971,23.4766,23.4971,10400.0
2010-11-17 14:40:00,34.45,34.45,34.4,34.43,13800.0,23.4971,23.4971,23.463,23.4834,13800.0
2010-11-17 14:50:00,34.42,34.45,34.4,34.45,23900.0,23.4766,23.4971,23.463,23.4971,23900.0
2010-11-17 15:00:00,34.44,34.46,34.39,34.39,23500.0,23.4903,23.5039,23.4562,23.4562,23500.0
2010-11-17 15:10:00,34.4,34.43,34.39,34.42,31200.0,23.463,23.4834,23.4562,23.4766,31200.0
2010-11-17 15:20:00,34.42,34.43,34.32,34.33,56800.0,23.4766,23.4834,23.4084,23.4152,56800.0
2010-11-17 15:30:00,34.33,34.41,34.33,34.4,55800.0,23.4152,23.4698,23.4152,23.463,55800.0
2010-11-17 15:40:00,34.4,34.46,34.36,34.46,60500.0,23.463,23.5039,23.4357,23.5039,60500.0
2010-11-17 15:50:00,34.45,34.46,34.43,34.45,191400.0,23.4971,23.5039,23.4834,23.4971,191400.0
2010-11-18 09:30:00,35.13,35.47,35.02,35.47,234000.0,23.9609,24.1928,23.8859,24.1928,234000.0
2010-11-18 09:40:00,35.47,35.6,35.34,35.6,240900.0,24.1928,24.2815,24.1041,24.2815,240900.0
2010-11-18 09:50:00,35.6,35.8,35.52,35.78,213000.0,24.2815,24.4179,24.2269,24.4042,213000.0
2010-11-18 10:00:00,35.77,36.06,35.76,35.91,559700.0,24.3974,24.5952,24.3906,24.4929,559700.0
2010-11-18 10:10:00,35.92,36.13,35.88,36.01,182000.0,24.4997,24.643,24.4724,24.5611,182000.0
2010-11-18 10:20:00,36.01,36.27,35.97,36.25,155400.0,24.5611,24.7384,24.5338,24.7248,155400.0
2010-11-18 10:30:00,36.25,36.39,36.22,36.23,172100.0,24.7248,24.8203,24.7043,24.7112,172100.0
2010-11-18 10:40:00,36.23,36.25,36.11,36.15,215500.0,24.7112,24.7248,24.6293,24.6566,215500.0
2010-11-18 10:50:00,36.15,36.16,36.1,36.1,109400.0,24.6566,24.6634,24.6225,24.6225,109400.0
2010-11-18 11:00:00,36.1,36.2,36.05,36.15,144400.0,24.6225,24.6907,24.5884,24.6566,144400.0
2010-11-18 11:10:00,36.15,36.17,36.13,36.14,88100.0,24.6566,24.6702,24.643,24.6498,88100.0
2010-11-18 11:20:00,36.15,36.32,36.14,36.32,117600.0,24.6566,24.7725,24.6498,24.7725,117600.0
2010-11-18 11:30:00,36.31,36.37,36.28,36.37,83200.0,24.7657,24.8066,24.7453,24.8066,83200.0
2010-11-18 11:40:00,36.36,36.37,36.2,36.2,56600.0,24.7998,24.8066,24.6907,24.6907,56600.0
2010-11-18 11:50:00,36.2,36.79,36.2,36.64,311100.0,24.6907,25.0931,24.6907,24.9908,311100.0
2010-11-18 12:00:00,36.64,36.79,36.49,36.58,438400.0,24.9908,25.0931,24.8885,24.9499,438400.0
2010-11-18 12:10:00,36.58,36.59,36.39,36.44,99700.0,24.9499,24.9567,24.8203,24.8544,99700.0
2010-11-18 12:20:00,36.44,36.51,36.38,36.49,264500.0,24.8544,24.9021,24.8135,24.8885,264500.0
2010-11-18 12:30:00,36.5,36.57,36.48,36.53,168000.0,24.8953,24.9431,24.8817,24.9158,168000.0
2010-11-18 12:40:00,36.53,36.65,36.52,36.6,117100.0,24.9158,24.9976,24.909,24.9635,117100.0
2010-11-18 12:50:00,36.6,36.61,36.51,36.51,86000.0,24.9635,24.9703,24.9021,24.9021,86000.0
2010-11-18 13:00:00,36.51,36.55,36.46,36.47,61600.0,24.9021,24.9294,24.868,24.8749,61600.0
2010-11-18 13:10:00,36.46,36.51,36.44,36.45,115600.0,24.868,24.9021,24.8544,24.8612,115600.0
2010-11-18 13:20:00,36.45,36.45,36.38,36.41,87000.0,24.8612,24.8612,24.8135,24.8339,87000.0
2010-11-18 13:30:00,36.42,36.48,36.4,36.47,58600.0,24.8407,24.8817,24.8271,24.8749,58600.0
2010-11-18 13:40:00,36.47,36.48,36.44,36.46,49600.0,24.8749,24.8817,24.8544,24.868,49600.0
2010-11-18 13:50:00,36.47,36.49,36.45,36.48,95500.0,24.8749,24.8885,24.8612,24.8817,95500.0
2010-11-18 14:00:00,36.47,36.65,36.46,36.65,88500.0,24.8749,24.9976,24.868,24.9976,88500.0
2010-11-18 14:10:00,36.65,36.65,36.56,36.59,73300.0,24.9976,24.9976,24.9362,24.9567,73300.0
2010-11-18 14:20:00,36.58,36.62,36.53,36.54,86600.0,24.9499,24.9772,24.9158,24.9226,86600.0
2010-11-18 14:30:00,36.53,36.56,36.51,36.54,117200.0,24.9158,24.9362,24.9021,24.9226,117200.0
2010-11-18 14:40:00,36.53,36.71,36.52,36.71,114400.0,24.9158,25.0385,24.909,25.0385,114400.0
2010-11-18 14:50:00,36.71,36.74,36.66,36.67,121100.0,25.0385,25.059,25.0044,25.0113,121100.0
2010-11-18 15:00:00,36.68,36.72,36.63,36.64,102200.0,25.0181,25.0454,24.984,24.9908,102200.0
2010-11-18 15:10:00,36.63,36.63,36.57,36.62,193700.0,24.984,24.984,24.9431,24.9772,193700.0
2010-11-18 15:20:00,36.62,36.62,36.52,36.54,142100.0,24.9772,24.9772,24.909,24.9226,142100.0
2010-11-18 15:30:00,36.54,36.6,36.44,36.49,272600.0,24.9226,24.9635,24.8544,24.8885,272600.0
2010-11-18 15:40:00,36.48,36.58,36.44,36.53,272300.0,24.8817,24.9499,24.8544,24.9158,272300.0
2010-11-18 15:50:00,36.53,36.56,36.48,36.55,418400.0,24.9158,24.9362,24.8817,24.9294,418400.0
2010-11-19 09:30:00,36.61,36.61,36.26,36.26,334800.0,24.9703,24.9703,24.7316,24.7316,334800.0
2010-11-19 09:40:00,36.26,36.33,36.09,36.11,75700.0,24.7316,24.7794,24.6157,24.6293,75700.0
2010-11-19 09:50:00,36.11,36.11,36.0,36.04,61700.0,24.6293,24.6293,24.5543,24.5816,61700.0
2010-11-19 10:00:00,36.03,36.08,35.95,36.07,135600.0,24.5747,24.6088,24.5202,24.602,135600.0
2010-11-19 10:10:00,36.08,36.09,36.0,36.03,130400.0,24.6088,24.6157,24.5543,24.5747,130400.0
2010-11-19 10:20:00,36.02,36.1,36.0,36.03,77300.0,24.5679,24.6225,24.5543,24.5747,77300.0
2010-11-19 10:30:00,36.03,36.03,35.98,36.01,113700.0,24.5747,24.5747,24.5406,24.5611,113700.0
2010-11-19 10:40:00,36.0,36.09,36.0,36.05,102300.0,24.5543,24.6157,24.5543,24.5884,102300.0
2010-11-19 10:50:00,36.06,36.12,36.04,36.1,60600.0,24.5952,24.6361,24.5816,24.6225,60600.0
2010-11-19 11:00:00,36.1,36.11,36.06,36.11,70300.0,24.6225,24.6293,24.5952,24.6293,70300.0
2010-11-19 11:10:00,36.11,36.12,36.08,36.1,36100.0,24.6293,24.6361,24.6088,24.6225,36100.0
2010-11-19 11:20:00,36.1,36.22,36.1,36.18,124900.0,24.6225,24.7043,24.6225,24.6771,124900.0
2010-11-19 11:30:00,36.18,36.2,36.11,36.12,54400.0,24.6771,24.6907,24.6293,24.6361,54400.0
2010-11-19 11:40:00,36.12,36.12,36.09,36.1,43100.0,24.6361,24.6361,24.6157,24.6225,43100.0
2010-11-19 11:50:00,36.1,36.11,36.05,36.05,51800.0,24.6225,24.6293,24.5884,24.5884,51800.0
2010-11-19 12:00:00,36.06,36.12,36.06,36.12,56800.0,24.5952,24.6361,24.5952,24.6361,56800.0
2010-11-19 12:10:00,36.13,36.13,36.06,36.06,46200.0,24.643,24.643,24.5952,24.5952,46200.0
2010-11-19 12:20:00,36.06,36.08,36.05,36.06,29500.0,24.5952,24.6088,24.5884,24.5952,29500.0
2010-11-19 12:30:00,36.07,36.1,36.06,36.1,54900.0,24.602,24.6225,24.5952,24.6225,54900.0
2010-11-19 12:40:00,36.09,36.12,36.09,36.1,55800.0,24.6157,24.6361,24.6157,24.6225,55800.0
2010-11-19 12:50:00,36.11,36.23,36.11,36.21,53800.0,24.6293,24.7112,24.6293,24.6975,53800.0
2010-11-19 13:00:00,36.2,36.23,36.18,36.19,49200.0,24.6907,24.7112,24.6771,24.6839,49200.0
2010-11-19 13:10:00,36.19,36.2,36.13,36.16,39100.0,24.6839,24.6907,24.643,24.6634,39100.0
2010-11-19 13:20:00,36.17,36.18,36.15,36.16,32300.0,24.6702,24.6771,24.6566,24.6634,32300.0
2010-11-19 13:30:00,36.16,36.25,36.16,36.23,36200.0,24.6634,24.7248,24.6634,24.7112,36200.0
2010-11-19 13:40:00,36.23,36.23,36.15,36.16,24000.0,24.7112,24.7112,24.6566,24.6634,24000.0
2010-11-19 13:50:00,36.16,36.19,36.13,36.19,43300.0,24.6634,24.6839,24.643,24.6839,43300.0
2010-11-19 14:00:00,36.19,36.25,36.18,36.23,45500.0,24.6839,24.7248,24.6771,24.7112,45500.0
2010-11-19 14:10:00,36.22,36.25,36.2,36.25,34900.0,24.7043,24.7248,24.6907,24.7248,34900.0
2010-11-19 14:20:00,36.25,36.25,36.19,36.19,26700.0,24.7248,24.7248,24.6839,24.6839,26700.0
2010-11-19 14:30:00,36.19,36.21,36.16,36.21,44400.0,24.6839,24.6975,24.6634,24.6975,44400.0
2010-11-19 14:40:00,36.21,36.24,36.21,36.22,33100.0,24.6975,24.718,24.6975,24.7043,33100.0
2010-11-19 14:50:00,36.22,36.23,36.16,36.16,53800.0,24.7043,24.7112,24.6634,24.6634,53800.0
2010-11-19 15:00:00,36.16,36.19,36.15,36.19,53700.0,24.6634,24.6839,24.6566,24.6839,53700.0
2010-11-19 15:10:00,36.19,36.19,36.15,36.15,59300.0,24.6839,24.6839,24.6566,24.6566,59300.0
2010-11-19 15:20:00,36.15,36.2,36.15,36.2,93900.0,24.6566,24.6907,24.6566,24.6907,93900.0
2010-11-19 15:30:00,36.19,36.22,36.17,36.17,131900.0,24.6839,24.7043,24.6702,24.6702,131900.0
2010-11-19 15:40:00,36.18,36.24,36.17,36.22,147800.0,24.6771,24.718,24.6702,24.7043,147800.0
2010-11-19 15:50:00,36.22,36.24,36.19,36.21,209100.0,24.7043,24.718,24.6839,24.6975,209100.0
2010-11-22 09:30:00,36.42,36.42,36.1,36.23,61600.0,24.8407,24.8407,24.6225,24.7112,61600.0
2010-11-22 09:40:00,36.23,36.23,36.05,36.14,47300.0,24.7112,24.7112,24.5884,24.6498,47300.0
2010-11-22 09:50:00,36.14,36.21,36.1,36.17,40900.0,24.6498,24.6975,24.6225,24.6702,40900.0
2010-11-22 10:00:00,36.17,36.19,36.09,36.1,41900.0,24.6702,24.6839,24.6157,24.6225,41900.0
2010-11-22 10:10:00,36.09,36.18,36.09,36.16,38300.0,24.6157,24.6771,24.6157,24.6634,38300.0
2010-11-22 10:20:00,36.16,36.16,36.05,36.05,30900.0,24.6634,24.6634,24.5884,24.5884,30900.0
2010-11-22 10:30:00,36.05,36.07,35.95,36.04,43600.0,24.5884,24.602,24.5202,24.5816,43600.0
2010-11-22 10:40:00,36.04,36.07,36.0,36.0,43900.0,24.5816,24.602,24.5543,24.5543,43900.0
2010-11-22 10:50:00,36.01,36.06,36.0,36.03,43000.0,24.5611,24.5952,24.5543,24.5747,43000.0
2010-11-22 11:00:00,36.03,36.08,36.0,36.08,52500.0,24.5747,24.6088,24.5543,24.6088,52500.0
2010-11-22 11:10:00,36.09,36.13,36.07,36.12,34300.0,24.6157,24.643,24.602,24.6361,34300.0
2010-11-22 11:20:00,36.12,36.14,36.03,36.06,22700.0,24.6361,24.6498,24.5747,24.5952,22700.0
2010-11-22 11:30:00,36.06,36.06,35.97,36.05,22900.0,24.5952,24.5952,24.5338,24.5884,22900.0
2010-11-22 11:40:00,36.05,36.06,36.03,36.06,19700.0,24.5884,24.5952,24.5747,24.5952,19700.0
2010-11-22 11:50:00,36.06,36.06,35.99,35.99,23300.0,24.5952,24.5952,24.5475,24.5475,23300.0
2010-11-22 12:00:00,35.99,35.99,35.92,35.93,28300.0,24.5475,24.5475,24.4997,24.5065,28300.0
2010-11-22 12:10:00,35.92,35.95,35.9,35.95,16500.0,24.4997,24.5202,24.4861,24.5202,16500.0
2010-11-22 12:20:00,35.96,35.96,35.78,35.78,32500.0,24.527,24.527,24.4042,24.4042,32500.0
2010-11-22 12:30:00,35.78,35.83,35.74,35.82,29500.0,24.4042,24.4383,24.3769,24.4315,29500.0
2010-11-22 12:40:00,35.83,35.83,35.71,35.76,26500.0,24.4383,24.4383,24.3565,24.3906,26500.0
2010-11-22 12:50:00,35.76,35.83,35.74,35.83,23200.0,24.3906,24.4383,24.3769,24.4383,23200.0
2010-11-22 13:00:00,35.83,35.83,35.8,35.82,26300.0,24.4383,24.4383,24.4179,24.4315,26300.0
2010-11-22 13:10:00,35.81,35.83,35.8,35.83,22300.0,24.4247,24.4383,24.4179,24.4383,22300.0
2010-11-22 13:20:00,35.82,35.85,35.78,35.83,26700.0,24.4315,24.452,24.4042,24.4383,26700.0
2010-11-22 13:30:00,35.83,35.84,35.81,35.84,39600.0,24.4383,24.4452,24.4247,24.4452,39600.0
2010-11-22 13:40:00,35.84,35.9,35.83,35.85,22200.0,24.4452,24.4861,24.4383,24.452,22200.0
2010-11-22 13:50:00,35.85,35.92,35.85,35.91,28000.0,24.452,24.4997,24.452,24.4929,28000.0
2010-11-22 14:00:00,35.91,35.98,35.91,35.93,33400.0,24.4929,24.5406,24.4929,24.5065,33400.0
2010-11-22 14:10:00,35.93,36.04,35.92,35.99,35500.0,24.5065,24.5816,24.4997,24.5475,35500.0
2010-11-22 14:20:00,36.0,36.0,35.91,35.92,36000.0,24.5543,24.5543,24.4929,24.4997,36000.0
2010-11-22 14:30:00,35.92,36.0,35.91,36.0,42000.0,24.4997,24.5543,24.4929,24.5543,42000.0
2010-11-22 14:40:00,35.99,36.08,35.95,36.07,39400.0,24.5475,24.6088,24.5202,24.602,39400.0
2010-11-22 14:50:00,36.06,36.08,36.04,36.05,32100.0,24.5952,24.6088,24.5816,24.5884,32100.0
2010-11-22 15:00:00,36.04,36.1,36.04,36.09,47500.0,24.5816,24.6225,24.5816,24.6157,47500.0
2010-11-22 15:10:00,36.08,36.13,36.05,36.12,49700.0,24.6088,24.643,24.5884,24.6361,49700.0
2010-11-22 15:20:00,36.12,36.16,36.08,36.1,43700.0,24.6361,24.6634,24.6088,24.6225,43700.0
2010-11-22 15:30:00,36.1,36.15,36.06,36.14,68300.0,24.6225,24.6566,24.5952,24.6498,68300.0
2010-11-22 15:40:00,36.15,36.21,36.14,36.2,76800.0,24.6566,24.6975,24.6498,24.6907,76800.0
2010-11-22 15:50:00,36.2,36.23,36.19,36.21,152500.0,24.6907,24.7112,24.6839,24.6975,152500.0
2010-11-23 09:30:00,35.75,36.01,35.73,35.83,63200.0,24.3838,24.5611,24.3701,24.4383,63200.0
2010-11-23 09:40:00,35.82,35.9,35.77,35.84,39900.0,24.4315,24.4861,24.3974,24.4452,39900.0
2010-11-23 09:50:00,35.85,35.85,35.68,35.76,62200.0,24.452,24.452,24.336,24.3906,62200.0
2010-11-23 10:00:00,35.73,35.89,35.69,35.82,75800.0,24.3701,24.4793,24.3428,24.4315,75800.0
2010-11-23 10:10:00,35.83,35.92,35.72,35.85,51000.0,24.4383,24.4997,24.3633,24.452,51000.0
2010-11-23 10:20:00,35.86,35.87,35.77,35.84,33500.0,24.4588,24.4656,24.3974,24.4452,33500.0
2010-11-23 10:30:00,35.84,35.89,35.8,35.87,26200.0,24.4452,24.4793,24.4179,24.4656,26200.0
2010-11-23 10:40:00,35.88,35.93,35.85,35.86,26000.0,24.4724,24.5065,24.452,24.4588,26000.0
2010-11-23 10:50:00,35.85,35.94,35.85,35.93,17700.0,24.452,24.5134,24.452,24.5065,17700.0
2010-11-23 11:00:00,35.93,35.93,35.85,35.92,48900.0,24.5065,24.5065,24.452,24.4997,48900.0
2010-11-23 11:10:00,35.93,35.94,35.89,35.92,55800.0,24.5065,24.5134,24.4793,24.4997,55800.0
2010-11-23 11:20:00,35.92,35.94,35.81,35.83,63300.0,24.4997,24.5134,24.4247,24.4383,63300.0
2010-11-23 11:30:00,35.81,35.81,35.72,35.78,34100.0,24.4247,24.4247,24.3633,24.4042,34100.0
2010-11-23 11:40:00,35.77,35.79,35.66,35.67,64600.0,24.3974,24.411,24.3224,24.3292,64600.0
2010-11-23 11:50:00,35.67,35.69,35.62,35.64,38400.0,24.3292,24.3428,24.2951,24.3087,38400.0
2010-11-23 12:00:00,35.64,35.71,35.63,35.71,20400.0,24.3087,24.3565,24.3019,24.3565,20400.0
2010-11-23 12:10:00,35.7,35.72,35.66,35.68,19900.0,24.3497,24.3633,24.3224,24.336,19900.0
2010-11-23 12:20:00,35.68,35.69,35.66,35.68,17600.0,24.336,24.3428,24.3224,24.336,17600.0
2010-11-23 12:30:00,35.69,35.72,35.64,35.66,26900.0,24.3428,24.3633,24.3087,24.3224,26900.0
2010-11-23 12:40:00,35.66,35.73,35.66,35.71,19300.0,24.3224,24.3701,24.3224,24.3565,19300.0
2010-11-23 12:50:00,35.71,35.77,35.71,35.73,18200.0,24.3565,24.3974,24.3565,24.3701,18200.0
2010-11-23 13:00:00,35.74,35.76,35.71,35.71,16800.0,24.3769,24.3906,24.3565,24.3565,16800.0
2010-11-23 13:10:00,35.71,35.73,35.67,35.69,33900.0,24.3565,24.3701,24.3292,24.3428,33900.0
2010-11-23 13:20:00,35.68,35.71,35.66,35.71,29400.0,24.336,24.3565,24.3224,24.3565,29400.0
2010-11-23 13:30:00,35.71,35.73,35.66,35.68,36100.0,24.3565,24.3701,24.3224,24.336,36100.0
2010-11-23 13:40:00,35.68,35.71,35.64,35.64,20200.0,24.336,24.3565,24.3087,24.3087,20200.0
2010-11-23 13:50:00,35.64,35.66,35.62,35.65,26400.0,24.3087,24.3224,24.2951,24.3156,26400.0
2010-11-23 14:00:00,35.66,35.7,35.62,35.65,54400.0,24.3224,24.3497,24.2951,24.3156,54400.0
2010-11-23 14:10:00,35.65,35.68,35.62,35.62,36400.0,24.3156,24.336,24.2951,24.2951,36400.0
2010-11-23 14:20:00,35.62,35.67,35.6,35.65,37800.0,24.2951,24.3292,24.2815,24.3156,37800.0
2010-11-23 14:30:00,35.64,35.68,35.61,35.63,34500.0,24.3087,24.336,24.2883,24.3019,34500.0
2010-11-23 14:40:00,35.63,35.67,35.61,35.64,32200.0,24.3019,24.3292,24.2883,24.3087,32200.0
2010-11-23 14:50:00,35.64,35.74,35.64,35.74,57000.0,24.3087,24.3769,24.3087,24.3769,57000.0
2010-11-23 15:00:00,35.74,35.81,35.74,35.8,100500.0,24.3769,24.4247,24.3769,24.4179,100500.0
2010-11-23 15:10:00,35.79,35.83,35.75,35.79,104400.0,24.411,24.4383,24.3838,24.411,104400.0
2010-11-23 15:20:00,35.79,35.85,35.77,35.83,72700.0,24.411,24.452,24.3974,24.4383,72700.0
2010-11-23 15:30:00,35.83,35.88,35.79,35.87,129500.0,24.4383,24.4724,24.411,24.4656,129500.0
2010-11-23 15:40:00,35.87,35.94,35.85,35.92,232500.0,24.4656,24.5134,24.452,24.4997,232500.0
2010-11-23 15:50:00,35.92,35.97,35.91,35.96,518900.0,24.4997,24.5338,24.4929,24.527,518900.0
2010-11-24 09:30:00,36.17,36.38,36.03,36.03,59200.0,24.6702,24.8135,24.5747,24.5747,59200.0
2010-11-24 09:40:00,36.05,36.06,35.9,35.91,48700.0,24.5884,24.5952,24.4861,24.4929,48700.0
2010-11-24 09:50:00,35.92,36.02,35.88,35.89,49700.0,24.4997,24.5679,24.4724,24.4793,49700.0
2010-11-24 10:00:00,35.9,35.95,35.82,35.84,39800.0,24.4861,24.5202,24.4315,24.4452,39800.0
2010-11-24 10:10:00,35.85,35.87,35.8,35.87,22200.0,24.452,24.4656,24.4179,24.4656,22200.0
2010-11-24 10:20:00,35.87,36.03,35.87,35.95,17500.0,24.4656,24.5747,24.4656,24.5202,17500.0
2010-11-24 10:30:00,35.96,36.05,35.94,36.05,23000.0,24.527,24.5884,24.5134,24.5884,23000.0
2010-11-24 10:40:00,36.06,36.09,35.99,35.99,21200.0,24.5952,24.6157,24.5475,24.5475,21200.0
2010-11-24 10:50:00,35.99,35.99,35.96,35.99,21100.0,24.5475,24.5475,24.527,24.5475,21100.0
2010-11-24 11:00:00,35.98,36.04,35.95,36.02,15200.0,24.5406,24.5816,24.5202,24.5679,15200.0
2010-11-24 11:10:00,36.03,36.08,36.01,36.02,15700.0,24.5747,24.6088,24.5611,24.5679,15700.0
2010-11-24 11:20:00,36.01,36.06,36.0,36.01,12100.0,24.5611,24.5952,24.5543,24.5611,12100.0
2010-11-24 11:30:00,36.01,36.07,36.01,36.01,11000.0,24.5611,24.602,24.5611,24.5611,11000.0
2010-11-24 11:40:00,36.02,36.04,35.96,35.97,15100.0,24.5679,24.5816,24.527,24.5338,15100.0
2010-11-24 11:50:00,35.97,36.04,35.97,36.04,12900.0,24.5338,24.5816,24.5338,24.5816,12900.0
2010-11-24 12:00:00,36.05,36.07,36.0,36.0,15500.0,24.5884,24.602,24.5543,24.5543,15500.0
2010-11-24 12:10:00,36.01,36.06,36.01,36.04,12500.0,24.5611,24.5952,24.5611,24.5816,12500.0
2010-11-24 12:20:00,36.04,36.04,35.97,35.99,12500.0,24.5816,24.5816,24.5338,24.5475,12500.0
2010-11-24 12:30:00,35.99,36.01,35.99,35.99,13500.0,24.5475,24.5611,24.5475,24.5475,13500.0
2010-11-24 12:40:00,35.99,36.0,35.95,35.95,11500.0,24.5475,24.5543,24.5202,24.5202,11500.0
2010-11-24 12:50:00,35.95,36.0,35.95,36.0,12400.0,24.5202,24.5543,24.5202,24.5543,12400.0
2010-11-24 13:00:00,35.99,36.0,35.98,35.98,9700.0,24.5475,24.5543,24.5406,24.5406,9700.0
2010-11-24 13:10:00,35.99,35.99,35.97,35.97,16700.0,24.5475,24.5475,24.5338,24.5338,16700.0
2010-11-24 13:20:00,35.97,36.05,35.97,36.05,27300.0,24.5338,24.5884,24.5338,24.5884,27300.0
2010-11-24 13:30:00,36.05,36.12,36.05,36.12,23700.0,24.5884,24.6361,24.5884,24.6361,23700.0
2010-11-24 13:40:00,36.11,36.17,36.1,36.16,33100.0,24.6293,24.6702,24.6225,24.6634,33100.0
2010-11-24 13:50:00,36.16,36.16,36.14,36.16,16900.0,24.6634,24.6634,24.6498,24.6634,16900.0
2010-11-24 14:00:00,36.15,36.16,36.13,36.13,18800.0,24.6566,24.6634,24.643,24.643,18800.0
2010-11-24 14:10:00,36.12,36.13,36.09,36.12,20300.0,24.6361,24.643,24.6157,24.6361,20300.0
2010-11-24 14:20:00,36.12,36.15,36.11,36.15,18800.0,24.6361,24.6566,24.6293,24.6566,18800.0
2010-11-24 14:30:00,36.15,36.2,36.14,36.14,26300.0,24.6566,24.6907,24.6498,24.6498,26300.0
2010-11-24 14:40:00,36.14,36.15,36.09,36.09,23400.0,24.6498,24.6566,24.6157,24.6157,23400.0
2010-11-24 14:50:00,36.1,36.12,36.08,36.1,26600.0,24.6225,24.6361,24.6088,24.6225,26600.0
2010-11-24 15:00:00,36.1,36.16,36.09,36.11,31100.0,24.6225,24.6634,24.6157,24.6293,31100.0
2010-11-24 15:10:00,36.12,36.12,36.07,36.07,21000.0,24.6361,24.6361,24.602,24.602,21000.0
2010-11-24 15:20:00,36.08,36.15,36.07,36.1,42800.0,24.6088,24.6566,24.602,24.6225,42800.0
2010-11-24 15:30:00,36.1,36.12,36.08,36.11,48700.0,24.6225,24.6361,24.6088,24.6293,48700.0
2010-11-24 15:40:00,36.11,36.12,36.06,36.08,70000.0,24.6293,24.6361,24.5952,24.6088,70000.0
2010-11-24 15:50:00,36.07,36.15,36.07,36.14,144900.0,24.602,24.6566,24.602,24.6498,144900.0
2010-11-26 09:30:00,35.82,35.84,35.64,35.71,37400.0,24.4315,24.4452,24.3087,24.3565,37400.0
2010-11-26 09:40:00,35.7,35.88,35.7,35.82,15000.0,24.3497,24.4724,24.3497,24.4315,15000.0
2010-11-26 09:50:00,35.81,35.94,35.81,35.9,30700.0,24.4247,24.5134,24.4247,24.4861,30700.0
2010-11-26 10:00:00,35.9,35.93,35.77,35.79,39700.0,24.4861,24.5065,24.3974,24.411,39700.0
2010-11-26 10:10:00,35.79,35.87,35.76,35.78,43000.0,24.411,24.4656,24.3906,24.4042,43000.0
2010-11-26 10:20:00,35.78,35.79,35.74,35.78,24100.0,24.4042,24.411,24.3769,24.4042,24100.0
2010-11-26 10:30:00,35.78,35.84,35.75,35.84,16300.0,24.4042,24.4452,24.3838,24.4452,16300.0
2010-11-26 10:40:00,35.84,35.91,35.79,35.81,17900.0,24.4452,24.4929,24.411,24.4247,17900.0
2010-11-26 10:50:00,35.81,35.86,35.78,35.83,11900.0,24.4247,24.4588,24.4042,24.4383,11900.0
2010-11-26 11:00:00,35.83,35.88,35.8,35.88,16300.0,24.4383,24.4724,24.4179,24.4724,16300.0
2010-11-26 11:10:00,35.88,35.91,35.83,35.88,19500.0,24.4724,24.4929,24.4383,24.4724,19500.0
2010-11-26 11:20:00,35.89,35.93,35.88,35.92,25400.0,24.4793,24.5065,24.4724,24.4997,25400.0
2010-11-26 11:30:00,35.92,35.93,35.9,35.93,28600.0,24.4997,24.5065,24.4861,24.5065,28600.0
2010-11-26 11:40:00,35.93,35.94,35.9,35.94,21600.0,24.5065,24.5134,24.4861,24.5134,21600.0
2010-11-26 11:50:00,35.94,35.94,35.9,35.93,17100.0,24.5134,24.5134,24.4861,24.5065,17100.0
2010-11-26 12:00:00,35.93,35.93,35.9,35.93,29900.0,24.5065,24.5065,24.4861,24.5065,29900.0
2010-11-26 12:10:00,35.93,35.94,35.92,35.93,10500.0,24.5065,24.5134,24.4997,24.5065,10500.0
2010-11-26 12:20:00,35.93,35.94,35.89,35.89,40800.0,24.5065,24.5134,24.4793,24.4793,40800.0
2010-11-26 12:30:00,35.89,35.91,35.87,35.91,19400.0,24.4793,24.4929,24.4656,24.4929,19400.0
2010-11-26 12:40:00,35.91,35.91,35.86,35.87,27900.0,24.4929,24.4929,24.4588,24.4656,27900.0
2010-11-26 12:50:00,35.87,35.87,35.84,35.84,38100.0,24.4656,24.4656,24.4452,24.4452,38100.0
2010-11-29 09:30:00,35.48,35.63,35.1,35.56,126400.0,24.1996,24.3019,23.9404,24.2542,126400.0
2010-11-29 09:40:00,35.53,35.67,35.51,35.53,101900.0,24.2337,24.3292,24.2201,24.2337,101900.0
2010-11-29 09:50:00,35.52,35.58,35.28,35.39,99500.0,24.2269,24.2678,24.0632,24.1382,99500.0
2010-11-29 10:00:00,35.4,35.41,35.27,35.36,77000.0,24.145,24.1519,24.0564,24.1178,77000.0
2010-11-29 10:10:00,35.37,35.38,35.24,35.27,53600.0,24.1246,24.1314,24.0359,24.0564,53600.0
2010-11-29 10:20:00,35.28,35.28,35.15,35.17,55200.0,24.0632,24.0632,23.9745,23.9882,55200.0
2010-11-29 10:30:00,35.18,35.31,35.17,35.25,64000.0,23.995,24.0837,23.9882,24.0427,64000.0
2010-11-29 10:40:00,35.26,35.3,35.19,35.2,55500.0,24.0496,24.0768,24.0018,24.0086,55500.0
2010-11-29 10:50:00,35.19,35.25,35.17,35.2,73000.0,24.0018,24.0427,23.9882,24.0086,73000.0
2010-11-29 11:00:00,35.21,35.3,35.21,35.28,59900.0,24.0155,24.0768,24.0155,24.0632,59900.0
2010-11-29 11:10:00,35.29,35.39,35.28,35.34,55900.0,24.07,24.1382,24.0632,24.1041,55900.0
2010-11-29 11:20:00,35.34,35.41,35.25,35.35,41700.0,24.1041,24.1519,24.0427,24.1109,41700.0
2010-11-29 11:30:00,35.34,35.37,35.22,35.24,40400.0,24.1041,24.1246,24.0223,24.0359,40400.0
2010-11-29 11:40:00,35.23,35.25,35.13,35.13,46700.0,24.0291,24.0427,23.9609,23.9609,46700.0
2010-11-29 11:50:00,35.13,35.15,35.07,35.15,39900.0,23.9609,23.9745,23.92,23.9745,39900.0
2010-11-29 12:00:00,35.15,35.19,35.1,35.1,87600.0,23.9745,24.0018,23.9404,23.9404,87600.0
2010-11-29 12:10:00,35.11,35.21,35.1,35.19,40700.0,23.9472,24.0155,23.9404,24.0018,40700.0
2010-11-29 12:20:00,35.19,35.26,35.19,35.25,19600.0,24.0018,24.0496,24.0018,24.0427,19600.0
2010-11-29 12:30:00,35.25,35.36,35.25,35.34,66600.0,24.0427,24.1178,24.0427,24.1041,66600.0
2010-11-29 12:40:00,35.34,35.48,35.34,35.48,76100.0,24.1041,24.1996,24.1041,24.1996,76100.0
2010-11-29 12:50:00,35.47,35.5,35.45,35.49,48000.0,24.1928,24.2133,24.1791,24.2064,48000.0
2010-11-29 13:00:00,35.49,35.55,35.48,35.53,92900.0,24.2064,24.2474,24.1996,24.2337,92900.0
2010-11-29 13:10:00,35.53,35.53,35.49,35.49,23500.0,24.2337,24.2337,24.2064,24.2064,23500.0
2010-11-29 13:20:00,35.5,35.53,35.41,35.45,40000.0,24.2133,24.2337,24.1519,24.1791,40000.0
2010-11-29 13:30:00,35.45,35.47,35.38,35.38,28700.0,24.1791,24.1928,24.1314,24.1314,28700.0
2010-11-29 13:40:00,35.39,35.47,35.39,35.46,20800.0,24.1382,24.1928,24.1382,24.186,20800.0
2010-11-29 13:50:00,35.46,35.46,35.42,35.43,13100.0,24.186,24.186,24.1587,24.1655,13100.0
2010-11-29 14:00:00,35.42,35.43,35.37,35.41,24500.0,24.1587,24.1655,24.1246,24.1519,24500.0
2010-11-29 14:10:00,35.41,35.43,35.37,35.39,22400.0,24.1519,24.1655,24.1246,24.1382,22400.0
2010-11-29 14:20:00,35.39,35.45,35.35,35.45,39400.0,24.1382,24.1791,24.1109,24.1791,39400.0
2010-11-29 14:30:00,35.46,35.56,35.46,35.53,45300.0,24.186,24.2542,24.186,24.2337,45300.0
2010-11-29 14:40:00,35.53,35.57,35.53,35.55,36000.0,24.2337,24.261,24.2337,24.2474,36000.0
2010-11-29 14:50:00,35.54,35.6,35.5,35.59,40000.0,24.2405,24.2815,24.2133,24.2746,40000.0
2010-11-29 15:00:00,35.59,35.7,35.59,35.67,64100.0,24.2746,24.3497,24.2746,24.3292,64100.0
2010-11-29 15:10:00,35.67,35.76,35.64,35.76,51100.0,24.3292,24.3906,24.3087,24.3906,51100.0
2010-11-29 15:20:00,35.76,35.81,35.73,35.81,88000.0,24.3906,24.4247,24.3701,24.4247,88000.0
2010-11-29 15:30:00,35.81,35.81,35.69,35.7,107100.0,24.4247,24.4247,24.3428,24.3497,107100.0
2010-11-29 15:40:00,35.71,35.75,35.67,35.74,188300.0,24.3565,24.3838,24.3292,24.3769,188300.0
2010-11-29 15:50:00,35.74,35.75,35.65,35.66,238500.0,24.3769,24.3838,24.3156,24.3224,238500.0
2010-11-30 09:30:00,35.66,35.78,35.31,35.74,205400.0,24.3224,24.4042,24.0837,24.3769,205400.0
2010-11-30 09:40:00,35.72,35.95,35.67,35.9,125000.0,24.3633,24.5202,24.3292,24.4861,125000.0
2010-11-30 09:50:00,35.91,36.09,35.88,36.01,138300.0,24.4929,24.6157,24.4724,24.5611,138300.0
2010-11-30 10:00:00,36.01,36.23,36.0,36.15,180600.0,24.5611,24.7112,24.5543,24.6566,180600.0
2010-11-30 10:10:00,36.18,36.26,36.13,36.21,87900.0,24.6771,24.7316,24.643,24.6975,87900.0
2010-11-30 10:20:00,36.22,36.26,36.16,36.2,78800.0,24.7043,24.7316,24.6634,24.6907,78800.0
2010-11-30 10:30:00,36.2,36.2,36.03,36.06,47700.0,24.6907,24.6907,24.5747,24.5952,47700.0
2010-11-30 10:40:00,36.05,36.05,35.97,36.0,39600.0,24.5884,24.5884,24.5338,24.5543,39600.0
2010-11-30 10:50:00,35.99,36.06,35.91,36.06,87100.0,24.5475,24.5952,24.4929,24.5952,87100.0
2010-11-30 11:00:00,36.06,36.1,35.99,35.99,48900.0,24.5952,24.6225,24.5475,24.5475,48900.0
2010-11-30 11:10:00,35.99,36.0,35.9,35.91,35100.0,24.5475,24.5543,24.4861,24.4929,35100.0
2010-11-30 11:20:00,35.91,35.91,35.82,35.85,46500.0,24.4929,24.4929,24.4315,24.452,46500.0
2010-11-30 11:30:00,35.85,35.86,35.77,35.82,33800.0,24.452,24.4588,24.3974,24.4315,33800.0
2010-11-30 11:40:00,35.82,35.82,35.7,35.7,46400.0,24.4315,24.4315,24.3497,24.3497,46400.0
2010-11-30 11:50:00,35.71,35.82,35.63,35.82,58600.0,24.3565,24.4315,24.3019,24.4315,58600.0
2010-11-30 12:00:00,35.83,35.96,35.83,35.9,63500.0,24.4383,24.527,24.4383,24.4861,63500.0
2010-11-30 12:10:00,35.9,35.96,35.88,35.9,38500.0,24.4861,24.527,24.4724,24.4861,38500.0
2010-11-30 12:20:00,35.89,35.9,35.85,35.85,25700.0,24.4793,24.4861,24.452,24.452,25700.0
2010-11-30 12:30:00,35.86,35.91,35.83,35.83,30800.0,24.4588,24.4929,24.4383,24.4383,30800.0
2010-11-30 12:40:00,35.82,35.94,35.8,35.9,27900.0,24.4315,24.5134,24.4179,24.4861,27900.0
2010-11-30 12:50:00,35.9,35.98,35.88,35.96,33300.0,24.4861,24.5406,24.4724,24.527,33300.0
2010-11-30 13:00:00,35.96,36.04,35.94,35.96,45000.0,24.527,24.5816,24.5134,24.527,45000.0
2010-11-30 13:10:00,35.96,35.96,35.92,35.94,22900.0,24.527,24.527,24.4997,24.5134,22900.0
2010-11-30 13:20:00,35.94,35.98,35.89,35.91,35900.0,24.5134,24.5406,24.4793,24.4929,35900.0
2010-11-30 13:30:00,35.92,35.95,35.92,35.92,26000.0,24.4997,24.5202,24.4997,24.4997,26000.0
2010-11-30 13:40:00,35.91,35.92,35.84,35.86,57300.0,24.4929,24.4997,24.4452,24.4588,57300.0
2010-11-30 13:50:00,35.87,35.87,35.79,35.8,63700.0,24.4656,24.4656,24.411,24.4179,63700.0
2010-11-30 14:00:00,35.8,35.86,35.79,35.8,70700.0,24.4179,24.4588,24.411,24.4179,70700.0
2010-11-30 14:10:00,35.81,35.81,35.72,35.73,52300.0,24.4247,24.4247,24.3633,24.3701,52300.0
2010-11-30 14:20:00,35.73,35.76,35.61,35.64,50100.0,24.3701,24.3906,24.2883,24.3087,50100.0
2010-11-30 14:30:00,35.64,35.64,35.56,35.56,47300.0,24.3087,24.3087,24.2542,24.2542,47300.0
2010-11-30 14:40:00,35.57,35.61,35.56,35.6,81100.0,24.261,24.2883,24.2542,24.2815,81100.0
2010-11-30 14:50:00,35.59,35.62,35.56,35.59,71100.0,24.2746,24.2951,24.2542,24.2746,71100.0
2010-11-30 15:00:00,35.58,35.63,35.58,35.59,57700.0,24.2678,24.3019,24.2678,24.2746,57700.0
2010-11-30 15:10:00,35.6,35.62,35.56,35.62,53300.0,24.2815,24.2951,24.2542,24.2951,53300.0
2010-11-30 15:20:00,35.62,35.74,35.61,35.72,86300.0,24.2951,24.3769,24.2883,24.3633,86300.0
2010-11-30 15:30:00,35.72,35.8,35.72,35.79,107500.0,24.3633,24.4179,24.3633,24.411,107500.0
2010-11-30 15:40:00,35.79,35.79,35.63,35.63,170300.0,24.411,24.411,24.3019,24.3019,170300.0
2010-11-30 15:50:00,35.63,35.69,35.57,35.6,354100.0,24.3019,24.3428,24.261,24.2815,354100.0
2010-12-01 09:30:00,36.0,36.51,35.99,36.49,113400.0,24.5543,24.9021,24.5475,24.8885,113400.0
2010-12-01 09:40:00,36.49,36.66,36.43,36.64,91900.0,24.8885,25.0044,24.8476,24.9908,91900.0
2010-12-01 09:50:00,36.65,36.86,36.62,36.77,105200.0,24.9976,25.1409,24.9772,25.0795,105200.0
2010-12-01 10:00:00,36.77,36.85,36.7,36.85,113400.0,25.0795,25.134,25.0317,25.134,113400.0
2010-12-01 10:10:00,36.84,36.85,36.69,36.74,75700.0,25.1272,25.134,25.0249,25.059,75700.0
2010-12-01 10:20:00,36.74,36.74,36.6,36.64,62200.0,25.059,25.059,24.9635,24.9908,62200.0
2010-12-01 10:30:00,36.63,36.64,36.55,36.62,51000.0,24.984,24.9908,24.9294,24.9772,51000.0
2010-12-01 10:40:00,36.63,36.67,36.57,36.62,38000.0,24.984,25.0113,24.9431,24.9772,38000.0
2010-12-01 10:50:00,36.61,36.67,36.59,36.65,70000.0,24.9703,25.0113,24.9567,24.9976,70000.0
2010-12-01 11:00:00,36.64,36.82,36.61,36.8,77600.0,24.9908,25.1136,24.9703,25.0999,77600.0
2010-12-01 11:10:00,36.8,36.81,36.69,36.71,28300.0,25.0999,25.1068,25.0249,25.0385,28300.0
2010-12-01 11:20:00,36.7,36.7,36.62,36.62,24200.0,25.0317,25.0317,24.9772,24.9772,24200.0
2010-12-01 11:30:00,36.62,36.63,36.6,36.6,11100.0,24.9772,24.984,24.9635,24.9635,11100.0
2010-12-01 11:40:00,36.61,36.63,36.59,36.63,20300.0,24.9703,24.984,24.9567,24.984,20300.0
2010-12-01 11:50:00,36.62,36.9,36.62,36.88,71900.0,24.9772,25.1681,24.9772,25.1545,71900.0
2010-12-01 12:00:00,36.88,36.95,36.87,36.91,64900.0,25.1545,25.2022,25.1477,25.175,64900.0
2010-12-01 12:10:00,36.91,36.92,36.84,36.88,20900.0,25.175,25.1818,25.1272,25.1545,20900.0
2010-12-01 12:20:00,36.88,36.92,36.87,36.89,26000.0,25.1545,25.1818,25.1477,25.1613,26000.0
2010-12-01 12:30:00,36.88,36.9,36.82,36.82,25700.0,25.1545,25.1681,25.1136,25.1136,25700.0
2010-12-01 12:40:00,36.82,36.91,36.82,36.86,60200.0,25.1136,25.175,25.1136,25.1409,60200.0
2010-12-01 12:50:00,36.87,36.87,36.79,36.79,17300.0,25.1477,25.1477,25.0931,25.0931,17300.0
2010-12-01 13:00:00,36.79,36.87,36.78,36.81,32800.0,25.0931,25.1477,25.0863,25.1068,32800.0
2010-12-01 13:10:00,36.81,36.85,36.77,36.77,32700.0,25.1068,25.134,25.0795,25.0795,32700.0
2010-12-01 13:20:00,36.77,36.8,36.72,36.72,35000.0,25.0795,25.0999,25.0454,25.0454,35000.0
2010-12-01 13:30:00,36.72,36.76,36.7,36.74,22300.0,25.0454,25.0727,25.0317,25.059,22300.0
2010-12-01 13:40:00,36.73,36.74,36.67,36.74,17100.0,25.0522,25.059,25.0113,25.059,17100.0
2010-12-01 13:50:00,36.74,36.74,36.72,36.72,31200.0,25.059,25.059,25.0454,25.0454,31200.0
2010-12-01 14:00:00,36.73,36.77,36.65,36.66,142800.0,25.0522,25.0795,24.9976,25.0044,142800.0
2010-12-01 14:10:00,36.65,36.72,36.65,36.72,19500.0,24.9976,25.0454,24.9976,25.0454,19500.0
2010-12-01 14:20:00,36.72,36.72,36.64,36.65,21000.0,25.0454,25.0454,24.9908,24.9976,21000.0
2010-12-01 14:30:00,36.65,36.69,36.65,36.67,27300.0,24.9976,25.0249,24.9976,25.0113,27300.0
2010-12-01 14:40:00,36.68,36.68,36.64,36.66,29200.0,25.0181,25.0181,24.9908,25.0044,29200.0
2010-12-01 14:50:00,36.66,36.72,36.66,36.72,26100.0,25.0044,25.0454,25.0044,25.0454,26100.0
2010-12-01 15:00:00,36.72,36.74,36.66,36.66,51400.0,25.0454,25.059,25.0044,25.0044,51400.0
2010-12-01 15:10:00,36.66,36.68,36.61,36.61,47100.0,25.0044,25.0181,24.9703,24.9703,47100.0
2010-12-01 15:20:00,36.61,36.64,36.61,36.62,60700.0,24.9703,24.9908,24.9703,24.9772,60700.0
2010-12-01 15:30:00,36.62,36.69,36.6,36.68,66400.0,24.9772,25.0249,24.9635,25.0181,66400.0
2010-12-01 15:40:00,36.68,36.7,36.58,36.59,134800.0,25.0181,25.0317,24.9499,24.9567,134800.0
2010-12-01 15:50:00,36.58,36.64,36.54,36.64,252800.0,24.9499,24.9908,24.9226,24.9908,252800.0
2010-12-02 09:30:00,36.56,36.7,36.54,36.59,69500.0,24.9362,25.0317,24.9226,24.9567,69500.0
2010-12-02 09:40:00,36.61,36.84,36.56,36.78,46600.0,24.9703,25.1272,24.9362,25.0863,46600.0
2010-12-02 09:50:00,36.77,37.0,36.77,36.97,78100.0,25.0795,25.2363,25.0795,25.2159,78100.0
2010-12-02 10:00:00,36.99,37.17,36.97,37.15,238800.0,25.2295,25.3523,25.2159,25.3387,238800.0
2010-12-02 10:10:00,37.14,37.17,36.99,36.99,52500.0,25.3318,25.3523,25.2295,25.2295,52500.0
2010-12-02 10:20:00,37.0,37.08,36.95,37.06,57700.0,25.2363,25.2909,25.2022,25.2773,57700.0
2010-12-02 10:30:00,37.04,37.1,37.0,37.05,58700.0,25.2636,25.3046,25.2363,25.2704,58700.0
2010-12-02 10:40:00,37.04,37.09,36.9,36.93,79400.0,25.2636,25.2977,25.1681,25.1886,79400.0
2010-12-02 10:50:00,36.93,36.93,36.86,36.93,76400.0,25.1886,25.1886,25.1409,25.1886,76400.0
2010-12-02 11:00:00,36.93,36.93,36.82,36.86,69400.0,25.1886,25.1886,25.1136,25.1409,69400.0
2010-12-02 11:10:00,36.86,36.96,36.86,36.93,50700.0,25.1409,25.2091,25.1409,25.1886,50700.0
2010-12-02 11:20:00,36.93,36.95,36.89,36.94,88800.0,25.1886,25.2022,25.1613,25.1954,88800.0
2010-12-02 11:30:00,36.94,36.94,36.89,36.93,40000.0,25.1954,25.1954,25.1613,25.1886,40000.0
2010-12-02 11:40:00,36.94,36.98,36.93,36.98,39000.0,25.1954,25.2227,25.1886,25.2227,39000.0
2010-12-02 11:50:00,36.97,37.02,36.96,36.96,38300.0,25.2159,25.25,25.2091,25.2091,38300.0
2010-12-02 12:00:00,36.97,36.97,36.94,36.95,12500.0,25.2159,25.2159,25.1954,25.2022,12500.0
2010-12-02 12:10:00,36.95,37.03,36.94,37.03,24400.0,25.2022,25.2568,25.1954,25.2568,24400.0
2010-12-02 12:20:00,37.03,37.03,37.0,37.03,30100.0,25.2568,25.2568,25.2363,25.2568,30100.0
2010-12-02 12:30:00,37.03,37.12,37.03,37.11,49800.0,25.2568,25.3182,25.2568,25.3114,49800.0
2010-12-02 12:40:00,37.11,37.12,37.1,37.11,30900.0,25.3114,25.3182,25.3046,25.3114,30900.0
2010-12-02 12:50:00,37.11,37.12,37.09,37.09,24300.0,25.3114,25.3182,25.2977,25.2977,24300.0
2010-12-02 13:00:00,37.1,37.11,37.08,37.11,20900.0,25.3046,25.3114,25.2909,25.3114,20900.0
2010-12-02 13:10:00,37.11,37.11,37.05,37.05,23500.0,25.3114,25.3114,25.2704,25.2704,23500.0
2010-12-02 13:20:00,37.05,37.1,37.04,37.1,21700.0,25.2704,25.3046,25.2636,25.3046,21700.0
2010-12-02 13:30:00,37.1,37.13,37.06,37.08,55900.0,25.3046,25.325,25.2773,25.2909,55900.0
2010-12-02 13:40:00,37.09,37.09,37.06,37.07,19000.0,25.2977,25.2977,25.2773,25.2841,19000.0
2010-12-02 13:50:00,37.07,37.11,37.04,37.09,52300.0,25.2841,25.3114,25.2636,25.2977,52300.0
2010-12-02 14:00:00,37.09,37.13,37.08,37.12,40700.0,25.2977,25.325,25.2909,25.3182,40700.0
2010-12-02 14:10:00,37.11,37.15,37.11,37.15,42200.0,25.3114,25.3387,25.3114,25.3387,42200.0
2010-12-02 14:20:00,37.15,37.29,37.15,37.25,150200.0,25.3387,25.4341,25.3387,25.4069,150200.0
2010-12-02 14:30:00,37.25,37.26,37.17,37.24,50200.0,25.4069,25.4137,25.3523,25.4,50200.0
2010-12-02 14:40:00,37.24,37.29,37.23,37.29,50900.0,25.4,25.4341,25.3932,25.4341,50900.0
2010-12-02 14:50:00,37.29,37.34,37.28,37.31,95300.0,25.4341,25.4682,25.4273,25.4478,95300.0
2010-12-02 15:00:00,37.31,37.38,37.28,37.37,89500.0,25.4478,25.4955,25.4273,25.4887,89500.0
2010-12-02 15:10:00,37.37,37.41,37.36,37.39,84300.0,25.4887,25.516,25.4819,25.5024,84300.0
2010-12-02 15:20:00,37.38,37.47,37.38,37.47,136700.0,25.4955,25.5569,25.4955,25.5569,136700.0
2010-12-02 15:30:00,37.46,37.48,37.41,37.48,154200.0,25.5501,25.5637,25.516,25.5637,154200.0
2010-12-02 15:40:00,37.48,37.51,37.39,37.39,256600.0,25.5637,25.5842,25.5024,25.5024,256600.0
2010-12-02 15:50:00,37.39,37.4,37.32,37.37,237200.0,25.5024,25.5092,25.4546,25.4887,237200.0
2010-12-03 09:30:00,37.45,37.45,37.13,37.21,77500.0,25.5433,25.5433,25.325,25.3796,77500.0
2010-12-03 09:40:00,37.24,37.31,37.15,37.2,49600.0,25.4,25.4478,25.3387,25.3728,49600.0
2010-12-03 09:50:00,37.21,37.23,37.07,37.1,46600.0,25.3796,25.3932,25.2841,25.3046,46600.0
2010-12-03 10:00:00,37.1,37.23,37.1,37.12,104800.0,25.3046,25.3932,25.3046,25.3182,104800.0
2010-12-03 10:10:00,37.12,37.13,37.0,37.01,72100.0,25.3182,25.325,25.2363,25.2432,72100.0
2010-12-03 10:20:00,37.02,37.03,36.85,36.87,64700.0,25.25,25.2568,25.134,25.1477,64700.0
2010-12-03 10:30:00,36.87,36.96,36.87,36.94,85400.0,25.1477,25.2091,25.1477,25.1954,85400.0
2010-12-03 10:40:00,36.94,36.96,36.84,36.84,41200.0,25.1954,25.2091,25.1272,25.1272,41200.0
2010-12-03 10:50:00,36.83,36.88,36.82,36.85,67500.0,25.1204,25.1545,25.1136,25.134,67500.0
2010-12-03 11:00:00,36.86,37.08,36.86,36.89,65600.0,25.1409,25.2909,25.1409,25.1613,65600.0
2010-12-03 11:10:00,36.89,36.95,36.89,36.9,45300.0,25.1613,25.2022,25.1613,25.1681,45300.0
2010-12-03 11:20:00,36.9,36.95,36.9,36.9,36400.0,25.1681,25.2022,25.1681,25.1681,36400.0
2010-12-03 11:30:00,36.91,36.96,36.88,36.95,43300.0,25.175,25.2091,25.1545,25.2022,43300.0
2010-12-03 11:40:00,36.95,37.01,36.95,36.95,35100.0,25.2022,25.2432,25.2022,25.2022,35100.0
2010-12-03 11:50:00,36.95,36.96,36.9,36.9,25700.0,25.2022,25.2091,25.1681,25.1681,25700.0
2010-12-03 12:00:00,36.9,36.94,36.89,36.89,36900.0,25.1681,25.1954,25.1613,25.1613,36900.0
2010-12-03 12:10:00,36.89,36.93,36.89,36.9,28100.0,25.1613,25.1886,25.1613,25.1681,28100.0
2010-12-03 12:20:00,36.9,36.92,36.9,36.92,25300.0,25.1681,25.1818,25.1681,25.1818,25300.0
2010-12-03 12:30:00,36.92,36.95,36.9,36.94,30300.0,25.1818,25.2022,25.1681,25.1954,30300.0
2010-12-03 12:40:00,36.94,37.0,36.92,37.0,52700.0,25.1954,25.2363,25.1818,25.2363,52700.0
2010-12-03 12:50:00,36.99,37.0,36.98,37.0,14900.0,25.2295,25.2363,25.2227,25.2363,14900.0
2010-12-03 13:00:00,37.0,37.04,36.99,37.01,28000.0,25.2363,25.2636,25.2295,25.2432,28000.0
2010-12-03 13:10:00,37.01,37.01,36.99,36.99,16700.0,25.2432,25.2432,25.2295,25.2295,16700.0
2010-12-03 13:20:00,36.98,36.99,36.96,36.99,13400.0,25.2227,25.2295,25.2091,25.2295,13400.0
2010-12-03 13:30:00,36.99,36.99,36.93,36.94,26500.0,25.2295,25.2295,25.1886,25.1954,26500.0
2010-12-03 13:40:00,36.93,36.94,36.92,36.92,16000.0,25.1886,25.1954,25.1818,25.1818,16000.0
2010-12-03 13:50:00,36.93,37.03,36.93,37.01,42500.0,25.1886,25.2568,25.1886,25.2432,42500.0
2010-12-03 14:00:00,37.02,37.06,36.95,36.97,33500.0,25.25,25.2773,25.2022,25.2159,33500.0
2010-12-03 14:10:00,36.98,37.06,36.97,37.06,33800.0,25.2227,25.2773,25.2159,25.2773,33800.0
2010-12-03 14:20:00,37.06,37.07,37.0,37.04,56500.0,25.2773,25.2841,25.2363,25.2636,56500.0
2010-12-03 14:30:00,37.05,37.1,37.05,37.09,26100.0,25.2704,25.3046,25.2704,25.2977,26100.0
2010-12-03 14:40:00,37.09,37.1,37.07,37.09,30600.0,25.2977,25.3046,25.2841,25.2977,30600.0
2010-12-03 14:50:00,37.1,37.17,37.1,37.17,31400.0,25.3046,25.3523,25.3046,25.3523,31400.0
2010-12-03 15:00:00,37.16,37.16,37.05,37.05,53500.0,25.3455,25.3455,25.2704,25.2704,53500.0
2010-12-03 15:10:00,37.06,37.14,37.05,37.14,56600.0,25.2773,25.3318,25.2704,25.3318,56600.0
2010-12-03 15:20:00,37.13,37.14,37.09,37.12,50200.0,25.325,25.3318,25.2977,25.3182,50200.0
2010-12-03 15:30:00,37.12,37.17,37.12,37.16,70300.0,25.3182,25.3523,25.3182,25.3455,70300.0
2010-12-03 15:40:00,37.16,37.29,37.16,37.29,127300.0,25.3455,25.4341,25.3455,25.4341,127300.0
2010-12-03 15:50:00,37.29,37.31,37.25,37.27,205800.0,25.4341,25.4478,25.4069,25.4205,205800.0
2010-12-06 09:30:00,36.99,37.24,36.99,37.13,48100.0,25.2295,25.4,25.2295,25.325,48100.0
2010-12-06 09:40:00,37.17,37.19,37.06,37.14,21500.0,25.3523,25.3659,25.2773,25.3318,21500.0
2010-12-06 09:50:00,37.15,37.17,37.09,37.13,58100.0,25.3387,25.3523,25.2977,25.325,58100.0
2010-12-06 10:00:00,37.13,37.18,37.09,37.11,42900.0,25.325,25.3591,25.2977,25.3114,42900.0
2010-12-06 10:10:00,37.12,37.16,37.1,37.12,27600.0,25.3182,25.3455,25.3046,25.3182,27600.0
2010-12-06 10:20:00,37.16,37.18,37.1,37.13,25600.0,25.3455,25.3591,25.3046,25.325,25600.0
2010-12-06 10:30:00,37.14,37.14,37.08,37.09,28100.0,25.3318,25.3318,25.2909,25.2977,28100.0
2010-12-06 10:40:00,37.08,37.15,37.08,37.15,22800.0,25.2909,25.3387,25.2909,25.3387,22800.0
2010-12-06 10:50:00,37.14,37.2,37.07,37.18,25300.0,25.3318,25.3728,25.2841,25.3591,25300.0
2010-12-06 11:00:00,37.19,37.22,37.18,37.21,22100.0,25.3659,25.3864,25.3591,25.3796,22100.0
2010-12-06 11:10:00,37.21,37.22,37.15,37.16,38900.0,25.3796,25.3864,25.3387,25.3455,38900.0
2010-12-06 11:20:00,37.16,37.17,37.1,37.15,32700.0,25.3455,25.3523,25.3046,25.3387,32700.0
2010-12-06 11:30:00,37.15,37.16,37.07,37.08,31800.0,25.3387,25.3455,25.2841,25.2909,31800.0
2010-12-06 11:40:00,37.1,37.11,37.03,37.03,46400.0,25.3046,25.3114,25.2568,25.2568,46400.0
2010-12-06 11:50:00,37.04,37.05,36.98,37.05,24800.0,25.2636,25.2704,25.2227,25.2704,24800.0
2010-12-06 12:00:00,37.05,37.12,37.04,37.12,12700.0,25.2704,25.3182,25.2636,25.3182,12700.0
2010-12-06 12:10:00,37.12,37.15,37.11,37.15,10800.0,25.3182,25.3387,25.3114,25.3387,10800.0
2010-12-06 12:20:00,37.15,37.15,37.06,37.09,28000.0,25.3387,25.3387,25.2773,25.2977,28000.0
2010-12-06 12:30:00,37.08,37.18,37.08,37.17,32900.0,25.2909,25.3591,25.2909,25.3523,32900.0
2010-12-06 12:40:00,37.18,37.21,37.17,37.21,27200.0,25.3591,25.3796,25.3523,25.3796,27200.0
2010-12-06 12:50:00,37.22,37.24,37.16,37.16,14400.0,25.3864,25.4,25.3455,25.3455,14400.0
2010-12-06 13:00:00,37.16,37.19,37.13,37.13,15300.0,25.3455,25.3659,25.325,25.325,15300.0
2010-12-06 13:10:00,37.13,37.14,37.1,37.1,13500.0,25.325,25.3318,25.3046,25.3046,13500.0
2010-12-06 13:20:00,37.1,37.1,37.09,37.1,24200.0,25.3046,25.3046,25.2977,25.3046,24200.0
2010-12-06 13:30:00,37.1,37.15,37.09,37.13,20100.0,25.3046,25.3387,25.2977,25.325,20100.0
2010-12-06 13:40:00,37.13,37.17,37.12,37.12,18700.0,25.325,25.3523,25.3182,25.3182,18700.0
2010-12-06 13:50:00,37.12,37.17,37.12,37.17,17400.0,25.3182,25.3523,25.3182,25.3523,17400.0
2010-12-06 14:00:00,37.17,37.17,37.12,37.13,15400.0,25.3523,25.3523,25.3182,25.325,15400.0
2010-12-06 14:10:00,37.13,37.13,37.09,37.1,8400.0,25.325,25.325,25.2977,25.3046,8400.0
2010-12-06 14:20:00,37.1,37.1,37.05,37.06,9400.0,25.3046,25.3046,25.2704,25.2773,9400.0
2010-12-06 14:30:00,37.05,37.1,37.03,37.1,36200.0,25.2704,25.3046,25.2568,25.3046,36200.0
2010-12-06 14:40:00,37.1,37.15,37.09,37.15,17700.0,25.3046,25.3387,25.2977,25.3387,17700.0
2010-12-06 14:50:00,37.14,37.15,37.14,37.15,7100.0,25.3318,25.3387,25.3318,25.3387,7100.0
2010-12-06 15:00:00,37.14,37.15,37.11,37.14,22600.0,25.3318,25.3387,25.3114,25.3318,22600.0
2010-12-06 15:10:00,37.14,37.17,37.13,37.17,26500.0,25.3318,25.3523,25.325,25.3523,26500.0
2010-12-06 15:20:00,37.16,37.19,37.16,37.19,18600.0,25.3455,25.3659,25.3455,25.3659,18600.0
2010-12-06 15:30:00,37.19,37.24,37.16,37.24,81400.0,25.3659,25.4,25.3455,25.4,81400.0
2010-12-06 15:40:00,37.24,37.26,37.22,37.26,92700.0,25.4,25.4137,25.3864,25.4137,92700.0
2010-12-06 15:50:00,37.25,37.26,37.18,37.18,143600.0,25.4069,25.4137,25.3591,25.3591,143600.0
2010-12-07 09:30:00,37.56,38.0,37.5,37.92,264800.0,25.6183,25.9184,25.5774,25.8638,264800.0
2010-12-07 09:40:00,37.92,37.97,37.8,37.83,73300.0,25.8638,25.8979,25.782,25.8025,73300.0
2010-12-07 09:50:00,37.83,37.98,37.83,37.93,215000.0,25.8025,25.9048,25.8025,25.8707,215000.0
2010-12-07 10:00:00,37.93,37.98,37.87,37.94,145900.0,25.8707,25.9048,25.8297,25.8775,145900.0
2010-12-07 10:10:00,37.94,38.0,37.93,37.93,101400.0,25.8775,25.9184,25.8707,25.8707,101400.0
2010-12-07 10:20:00,37.92,37.97,37.89,37.9,97500.0,25.8638,25.8979,25.8434,25.8502,97500.0
2010-12-07 10:30:00,37.9,38.0,37.88,37.97,131000.0,25.8502,25.9184,25.8366,25.8979,131000.0
2010-12-07 10:40:00,37.96,37.97,37.92,37.95,110800.0,25.8911,25.8979,25.8638,25.8843,110800.0
2010-12-07 10:50:00,37.94,37.96,37.83,37.83,96900.0,25.8775,25.8911,25.8025,25.8025,96900.0
2010-12-07 11:00:00,37.83,37.83,37.71,37.72,99700.0,25.8025,25.8025,25.7206,25.7274,99700.0
2010-12-07 11:10:00,37.72,37.72,37.53,37.54,104000.0,25.7274,25.7274,25.5978,25.6047,104000.0
2010-12-07 11:20:00,37.54,37.56,37.37,37.4,195100.0,25.6047,25.6183,25.4887,25.5092,195100.0
2010-12-07 11:30:00,37.41,37.59,37.4,37.59,159600.0,25.516,25.6388,25.5092,25.6388,159600.0
2010-12-07 11:40:00,37.58,37.61,37.48,37.48,60600.0,25.6319,25.6524,25.5637,25.5637,60600.0
2010-12-07 11:50:00,37.47,37.57,37.47,37.56,39100.0,25.5569,25.6251,25.5569,25.6183,39100.0
2010-12-07 12:00:00,37.57,37.62,37.54,37.55,51400.0,25.6251,25.6592,25.6047,25.6115,51400.0
2010-12-07 12:10:00,37.55,37.56,37.48,37.49,29600.0,25.6115,25.6183,25.5637,25.5706,29600.0
2010-12-07 12:20:00,37.49,37.53,37.49,37.53,28000.0,25.5706,25.5978,25.5706,25.5978,28000.0
2010-12-07 12:30:00,37.54,37.55,37.53,37.54,41900.0,25.6047,25.6115,25.5978,25.6047,41900.0
2010-12-07 12:40:00,37.54,37.62,37.54,37.62,32400.0,25.6047,25.6592,25.6047,25.6592,32400.0
2010-12-07 12:50:00,37.62,37.66,37.6,37.6,48300.0,25.6592,25.6865,25.6456,25.6456,48300.0
2010-12-07 13:00:00,37.6,37.62,37.56,37.59,46100.0,25.6456,25.6592,25.6183,25.6388,46100.0
2010-12-07 13:10:00,37.59,37.6,37.55,37.58,34800.0,25.6388,25.6456,25.6115,25.6319,34800.0
2010-12-07 13:20:00,37.59,37.6,37.56,37.57,44700.0,25.6388,25.6456,25.6183,25.6251,44700.0
2010-12-07 13:30:00,37.58,37.6,37.51,37.53,49800.0,25.6319,25.6456,25.5842,25.5978,49800.0
2010-12-07 13:40:00,37.53,37.65,37.53,37.65,59100.0,25.5978,25.6797,25.5978,25.6797,59100.0
2010-12-07 13:50:00,37.65,37.66,37.62,37.62,54200.0,25.6797,25.6865,25.6592,25.6592,54200.0
2010-12-07 14:00:00,37.62,37.63,37.51,37.51,40500.0,25.6592,25.666,25.5842,25.5842,40500.0
2010-12-07 14:10:00,37.52,37.58,37.48,37.55,65300.0,25.591,25.6319,25.5637,25.6115,65300.0
2010-12-07 14:20:00,37.56,37.59,37.53,37.58,48200.0,25.6183,25.6388,25.5978,25.6319,48200.0
2010-12-07 14:30:00,37.57,37.63,37.55,37.61,62900.0,25.6251,25.666,25.6115,25.6524,62900.0
2010-12-07 14:40:00,37.61,37.62,37.57,37.62,54200.0,25.6524,25.6592,25.6251,25.6592,54200.0
2010-12-07 14:50:00,37.62,37.63,37.43,37.46,115600.0,25.6592,25.666,25.5296,25.5501,115600.0
2010-12-07 15:00:00,37.46,37.51,37.41,37.48,110000.0,25.5501,25.5842,25.516,25.5637,110000.0
2010-12-07 15:10:00,37.48,37.53,37.42,37.49,117100.0,25.5637,25.5978,25.5228,25.5706,117100.0
2010-12-07 15:20:00,37.48,37.51,37.4,37.49,167900.0,25.5637,25.5842,25.5092,25.5706,167900.0
2010-12-07 15:30:00,37.48,37.52,37.47,37.52,156800.0,25.5637,25.591,25.5569,25.591,156800.0
2010-12-07 15:40:00,37.52,37.54,37.36,37.41,215500.0,25.591,25.6047,25.4819,25.516,215500.0
2010-12-07 15:50:00,37.41,37.44,37.34,37.4,253200.0,25.516,25.5365,25.4682,25.5092,253200.0
2010-12-08 09:30:00,37.52,37.6,37.21,37.21,178000.0,25.591,25.6456,25.3796,25.3796,178000.0
2010-12-08 09:40:00,37.23,37.28,37.15,37.23,78600.0,25.3932,25.4273,25.3387,25.3932,78600.0
2010-12-08 09:50:00,37.2,37.21,37.02,37.05,90000.0,25.3728,25.3796,25.25,25.2704,90000.0
2010-12-08 10:00:00,37.06,37.1,37.0,37.04,203900.0,25.2773,25.3046,25.2363,25.2636,203900.0
2010-12-08 10:10:00,37.04,37.04,36.78,36.78,95500.0,25.2636,25.2636,25.0863,25.0863,95500.0
2010-12-08 10:20:00,36.78,36.78,36.66,36.69,111400.0,25.0863,25.0863,25.0044,25.0249,111400.0
2010-12-08 10:30:00,36.69,36.7,36.55,36.57,126000.0,25.0249,25.0317,24.9294,24.9431,126000.0
2010-12-08 10:40:00,36.58,36.76,36.56,36.75,146800.0,24.9499,25.0727,24.9362,25.0658,146800.0
2010-12-08 10:50:00,36.75,36.86,36.75,36.8,137200.0,25.0658,25.1409,25.0658,25.0999,137200.0
2010-12-08 11:00:00,36.8,37.01,36.76,36.96,228300.0,25.0999,25.2432,25.0727,25.2091,228300.0
2010-12-08 11:10:00,36.97,37.06,36.92,36.95,167900.0,25.2159,25.2773,25.1818,25.2022,167900.0
2010-12-08 11:20:00,36.96,37.07,36.89,37.03,85100.0,25.2091,25.2841,25.1613,25.2568,85100.0
2010-12-08 11:30:00,37.02,37.07,36.96,37.03,167100.0,25.25,25.2841,25.2091,25.2568,167100.0
2010-12-08 11:40:00,37.03,37.05,36.99,36.99,43800.0,25.2568,25.2704,25.2295,25.2295,43800.0
2010-12-08 11:50:00,37.02,37.02,36.88,36.89,93200.0,25.25,25.25,25.1545,25.1613,93200.0
2010-12-08 12:00:00,36.9,36.9,36.79,36.9,176600.0,25.1681,25.1681,25.0931,25.1681,176600.0
2010-12-08 12:10:00,36.91,37.04,36.89,37.04,56100.0,25.175,25.2636,25.1613,25.2636,56100.0
2010-12-08 12:20:00,37.04,37.1,37.03,37.04,54000.0,25.2636,25.3046,25.2568,25.2636,54000.0
2010-12-08 12:30:00,37.03,37.05,37.0,37.01,48600.0,25.2568,25.2704,25.2363,25.2432,48600.0
2010-12-08 12:40:00,37.0,37.03,36.98,37.01,63200.0,25.2363,25.2568,25.2227,25.2432,63200.0
2010-12-08 12:50:00,37.01,37.01,36.97,37.0,53100.0,25.2432,25.2432,25.2159,25.2363,53100.0
2010-12-08 13:00:00,36.99,37.03,36.94,36.94,185900.0,25.2295,25.2568,25.1954,25.1954,185900.0
2010-12-08 13:10:00,36.94,36.98,36.88,36.9,114700.0,25.1954,25.2227,25.1545,25.1681,114700.0
2010-12-08 13:20:00,36.89,36.92,36.74,36.75,86900.0,25.1613,25.1818,25.059,25.0658,86900.0
2010-12-08 13:30:00,36.74,36.74,36.63,36.68,132600.0,25.059,25.059,24.984,25.0181,132600.0
2010-12-08 13:40:00,36.69,36.76,36.63,36.63,132500.0,25.0249,25.0727,24.984,24.984,132500.0
2010-12-08 13:50:00,36.63,36.65,36.58,36.59,115400.0,24.984,24.9976,24.9499,24.9567,115400.0
2010-12-08 14:00:00,36.6,36.64,36.52,36.52,260300.0,24.9635,24.9908,24.909,24.909,260300.0
2010-12-08 14:10:00,36.52,36.64,36.51,36.6,108200.0,24.909,24.9908,24.9021,24.9635,108200.0
2010-12-08 14:20:00,36.59,36.6,36.54,36.55,64500.0,24.9567,24.9635,24.9226,24.9294,64500.0
2010-12-08 14:30:00,36.54,36.6,36.48,36.55,93000.0,24.9226,24.9635,24.8817,24.9294,93000.0
2010-12-08 14:40:00,36.54,36.6,36.51,36.52,89000.0,24.9226,24.9635,24.9021,24.909,89000.0
2010-12-08 14:50:00,36.52,36.57,36.48,36.5,74600.0,24.909,24.9431,24.8817,24.8953,74600.0
2010-12-08 15:00:00,36.5,36.54,36.48,36.52,136200.0,24.8953,24.9226,24.8817,24.909,136200.0
2010-12-08 15:10:00,36.52,36.56,36.5,36.56,61800.0,24.909,24.9362,24.8953,24.9362,61800.0
2010-12-08 15:20:00,36.56,36.65,36.55,36.61,194200.0,24.9362,24.9976,24.9294,24.9703,194200.0
2010-12-08 15:30:00,36.62,36.72,36.61,36.67,169600.0,24.9772,25.0454,24.9703,25.0113,169600.0
2010-12-08 15:40:00,36.67,36.83,36.55,36.79,346000.0,25.0113,25.1204,24.9294,25.0931,346000.0
2010-12-08 15:50:00,36.79,36.8,36.71,36.76,359300.0,25.0931,25.0999,25.0385,25.0727,359300.0
2010-12-09 09:30:00,36.87,36.97,36.76,36.84,62500.0,25.1477,25.2159,25.0727,25.1272,62500.0
2010-12-09 09:40:00,36.84,36.85,36.73,36.78,75500.0,25.1272,25.134,25.0522,25.0863,75500.0
2010-12-09 09:50:00,36.78,36.85,36.77,36.79,111300.0,25.0863,25.134,25.0795,25.0931,111300.0
2010-12-09 10:00:00,36.79,36.81,36.75,36.8,58100.0,25.0931,25.1068,25.0658,25.0999,58100.0
2010-12-09 10:10:00,36.8,36.8,36.69,36.74,50800.0,25.0999,25.0999,25.0249,25.059,50800.0
2010-12-09 10:20:00,36.73,36.74,36.58,36.6,67000.0,25.0522,25.059,24.9499,24.9635,67000.0
2010-12-09 10:30:00,36.6,36.75,36.6,36.68,38600.0,24.9635,25.0658,24.9635,25.0181,38600.0
2010-12-09 10:40:00,36.67,36.67,36.48,36.49,110200.0,25.0113,25.0113,24.8817,24.8885,110200.0
2010-12-09 10:50:00,36.5,36.52,36.41,36.44,98300.0,24.8953,24.909,24.8339,24.8544,98300.0
2010-12-09 11:00:00,36.44,36.51,36.4,36.48,78300.0,24.8544,24.9021,24.8271,24.8817,78300.0
2010-12-09 11:10:00,36.49,36.56,36.44,36.52,65700.0,24.8885,24.9362,24.8544,24.909,65700.0
2010-12-09 11:20:00,36.53,36.58,36.51,36.55,48200.0,24.9158,24.9499,24.9021,24.9294,48200.0
2010-12-09 11:30:00,36.54,36.58,36.46,36.58,54100.0,24.9226,24.9499,24.868,24.9499,54100.0
2010-12-09 11:40:00,36.58,36.59,36.51,36.53,75600.0,24.9499,24.9567,24.9021,24.9158,75600.0
2010-12-09 11:50:00,36.52,36.62,36.51,36.61,30700.0,24.909,24.9772,24.9021,24.9703,30700.0
2010-12-09 12:00:00,36.6,36.68,36.6,36.63,26500.0,24.9635,25.0181,24.9635,24.984,26500.0
2010-12-09 12:10:00,36.63,36.67,36.62,36.65,23100.0,24.984,25.0113,24.9772,24.9976,23100.0
2010-12-09 12:20:00,36.65,36.69,36.63,36.63,50900.0,24.9976,25.0249,24.984,24.984,50900.0
2010-12-09 12:30:00,36.63,36.63,36.56,36.58,20600.0,24.984,24.984,24.9362,24.9499,20600.0
2010-12-09 12:40:00,36.58,36.65,36.58,36.65,30500.0,24.9499,24.9976,24.9499,24.9976,30500.0
2010-12-09 12:50:00,36.65,36.65,36.62,36.63,24300.0,24.9976,24.9976,24.9772,24.984,24300.0
2010-12-09 13:00:00,36.62,36.66,36.58,36.63,38600.0,24.9772,25.0044,24.9499,24.984,38600.0
2010-12-09 13:10:00,36.63,36.65,36.59,36.59,30700.0,24.984,24.9976,24.9567,24.9567,30700.0
2010-12-09 13:20:00,36.58,36.58,36.51,36.53,28500.0,24.9499,24.9499,24.9021,24.9158,28500.0
2010-12-09 13:30:00,36.52,36.55,36.47,36.55,44700.0,24.909,24.9294,24.8749,24.9294,44700.0
2010-12-09 13:40:00,36.55,36.64,36.55,36.64,44200.0,24.9294,24.9908,24.9294,24.9908,44200.0
2010-12-09 13:50:00,36.63,36.69,36.63,36.63,89000.0,24.984,25.0249,24.984,24.984,89000.0
2010-12-09 14:00:00,36.64,36.65,36.6,36.62,47800.0,24.9908,24.9976,24.9635,24.9772,47800.0
2010-12-09 14:10:00,36.62,36.62,36.59,36.61,41200.0,24.9772,24.9772,24.9567,24.9703,41200.0
2010-12-09 14:20:00,36.61,36.65,36.59,36.65,34200.0,24.9703,24.9976,24.9567,24.9976,34200.0
2010-12-09 14:30:00,36.65,36.66,36.62,36.65,52300.0,24.9976,25.0044,24.9772,24.9976,52300.0
2010-12-09 14:40:00,36.65,36.66,36.6,36.62,58300.0,24.9976,25.0044,24.9635,24.9772,58300.0
2010-12-09 14:50:00,36.62,36.66,36.61,36.62,64300.0,24.9772,25.0044,24.9703,24.9772,64300.0
2010-12-09 15:00:00,36.62,36.68,36.6,36.68,124800.0,24.9772,25.0181,24.9635,25.0181,124800.0
2010-12-09 15:10:00,36.67,36.68,36.64,36.65,79000.0,25.0113,25.0181,24.9908,24.9976,79000.0
2010-12-09 15:20:00,36.65,36.65,36.47,36.49,156100.0,24.9976,24.9976,24.8749,24.8885,156100.0
2010-12-09 15:30:00,36.5,36.56,36.48,36.56,102700.0,24.8953,24.9362,24.8817,24.9362,102700.0
2010-12-09 15:40:00,36.56,36.61,36.56,36.59,159300.0,24.9362,24.9703,24.9362,24.9567,159300.0
2010-12-09 15:50:00,36.59,36.62,36.54,36.6,268400.0,24.9567,24.9772,24.9226,24.9635,268400.0
2010-12-10 09:30:00,36.6,36.94,36.57,36.94,92200.0,24.9635,25.1954,24.9431,25.1954,92200.0
2010-12-10 09:40:00,36.93,36.99,36.88,36.9,43000.0,25.1886,25.2295,25.1545,25.1681,43000.0
2010-12-10 09:50:00,36.9,37.08,36.9,37.04,117800.0,25.1681,25.2909,25.1681,25.2636,117800.0
2010-12-10 10:00:00,37.04,37.08,36.98,37.02,136500.0,25.2636,25.2909,25.2227,25.25,136500.0
2010-12-10 10:10:00,37.02,37.04,36.96,37.04,151600.0,25.25,25.2636,25.2091,25.2636,151600.0
2010-12-10 10:20:00,37.04,37.13,37.02,37.08,43000.0,25.2636,25.325,25.25,25.2909,43000.0
2010-12-10 10:30:00,37.08,37.1,37.01,37.04,61300.0,25.2909,25.3046,25.2432,25.2636,61300.0
2010-12-10 10:40:00,37.03,37.1,37.02,37.04,29700.0,25.2568,25.3046,25.25,25.2636,29700.0
2010-12-10 10:50:00,37.05,37.05,36.99,37.0,73500.0,25.2704,25.2704,25.2295,25.2363,73500.0
2010-12-10 11:00:00,37.0,37.04,36.99,37.0,47700.0,25.2363,25.2636,25.2295,25.2363,47700.0
2010-12-10 11:10:00,37.01,37.03,36.98,37.0,26200.0,25.2432,25.2568,25.2227,25.2363,26200.0
2010-12-10 11:20:00,36.99,37.05,36.99,37.04,23400.0,25.2295,25.2704,25.2295,25.2636,23400.0
2010-12-10 11:30:00,37.04,37.09,37.0,37.0,70100.0,25.2636,25.2977,25.2363,25.2363,70100.0
2010-12-10 11:40:00,37.0,37.02,36.99,37.01,30900.0,25.2363,25.25,25.2295,25.2432,30900.0
2010-12-10 11:50:00,37.01,37.11,36.99,37.11,35400.0,25.2432,25.3114,25.2295,25.3114,35400.0
2010-12-10 12:00:00,37.11,37.11,37.01,37.06,32600.0,25.3114,25.3114,25.2432,25.2773,32600.0
2010-12-10 12:10:00,37.07,37.11,37.06,37.11,32200.0,25.2841,25.3114,25.2773,25.3114,32200.0
2010-12-10 12:20:00,37.11,37.12,37.06,37.11,22900.0,25.3114,25.3182,25.2773,25.3114,22900.0
2010-12-10 12:30:00,37.12,37.12,37.08,37.1,21900.0,25.3182,25.3182,25.2909,25.3046,21900.0
2010-12-10 12:40:00,37.1,37.14,37.07,37.1,27900.0,25.3046,25.3318,25.2841,25.3046,27900.0
2010-12-10 12:50:00,37.1,37.11,37.09,37.1,18700.0,25.3046,25.3114,25.2977,25.3046,18700.0
2010-12-10 13:00:00,37.1,37.11,37.07,37.09,32000.0,25.3046,25.3114,25.2841,25.2977,32000.0
2010-12-10 13:10:00,37.1,37.14,37.08,37.09,30400.0,25.3046,25.3318,25.2909,25.2977,30400.0
2010-12-10 13:20:00,37.09,37.11,37.05,37.09,25900.0,25.2977,25.3114,25.2704,25.2977,25900.0
2010-12-10 13:30:00,37.09,37.12,37.08,37.08,25100.0,25.2977,25.3182,25.2909,25.2909,25100.0
2010-12-10 13:40:00,37.08,37.12,37.05,37.1,60400.0,25.2909,25.3182,25.2704,25.3046,60400.0
2010-12-10 13:50:00,37.1,37.18,37.1,37.15,38200.0,25.3046,25.3591,25.3046,25.3387,38200.0
2010-12-10 14:00:00,37.14,37.17,37.13,37.15,34000.0,25.3318,25.3523,25.325,25.3387,34000.0
2010-12-10 14:10:00,37.14,37.15,37.13,37.14,43800.0,25.3318,25.3387,25.325,25.3318,43800.0
2010-12-10 14:20:00,37.14,37.2,37.14,37.18,62300.0,25.3318,25.3728,25.3318,25.3591,62300.0
2010-12-10 14:30:00,37.17,37.2,37.15,37.19,57700.0,25.3523,25.3728,25.3387,25.3659,57700.0
2010-12-10 14:40:00,37.18,37.2,37.17,37.18,29100.0,25.3591,25.3728,25.3523,25.3591,29100.0
2010-12-10 14:50:00,37.19,37.2,37.18,37.18,19400.0,25.3659,25.3728,25.3591,25.3591,19400.0
2010-12-10 15:00:00,37.18,37.19,37.15,37.17,64700.0,25.3591,25.3659,25.3387,25.3523,64700.0
2010-12-10 15:10:00,37.17,37.17,37.12,37.12,57900.0,25.3523,25.3523,25.3182,25.3182,57900.0
2010-12-10 15:20:00,37.12,37.13,37.07,37.11,111500.0,25.3182,25.325,25.2841,25.3114,111500.0
2010-12-10 15:30:00,37.12,37.16,37.11,37.16,83900.0,25.3182,25.3455,25.3114,25.3455,83900.0
2010-12-10 15:40:00,37.15,37.16,37.11,37.14,148100.0,25.3387,25.3455,25.3114,25.3318,148100.0
2010-12-10 15:50:00,37.14,37.2,37.13,37.17,267700.0,25.3318,25.3728,25.325,25.3523,267700.0
2010-12-13 09:30:00,37.39,37.39,37.01,37.13,175100.0,25.5024,25.5024,25.2432,25.325,175100.0
2010-12-13 09:40:00,37.11,37.22,37.07,37.19,136700.0,25.3114,25.3864,25.2841,25.3659,136700.0
2010-12-13 09:50:00,37.2,37.2,37.0,37.06,64800.0,25.3728,25.3728,25.2363,25.2773,64800.0
2010-12-13 10:00:00,37.06,37.12,36.99,37.0,55900.0,25.2773,25.3182,25.2295,25.2363,55900.0
2010-12-13 10:10:00,37.0,37.08,36.97,37.03,37000.0,25.2363,25.2909,25.2159,25.2568,37000.0
2010-12-13 10:20:00,37.03,37.1,37.03,37.09,54800.0,25.2568,25.3046,25.2568,25.2977,54800.0
2010-12-13 10:30:00,37.1,37.19,37.1,37.14,65000.0,25.3046,25.3659,25.3046,25.3318,65000.0
2010-12-13 10:40:00,37.13,37.16,37.05,37.15,59900.0,25.325,25.3455,25.2704,25.3387,59900.0
2010-12-13 10:50:00,37.14,37.15,37.11,37.11,29100.0,25.3318,25.3387,25.3114,25.3114,29100.0
2010-12-13 11:00:00,37.11,37.11,36.86,36.9,65200.0,25.3114,25.3114,25.1409,25.1681,65200.0
2010-12-13 11:10:00,36.91,36.91,36.81,36.82,62400.0,25.175,25.175,25.1068,25.1136,62400.0
2010-12-13 11:20:00,36.82,36.83,36.7,36.74,54000.0,25.1136,25.1204,25.0317,25.059,54000.0
2010-12-13 11:30:00,36.74,36.8,36.72,36.73,37200.0,25.059,25.0999,25.0454,25.0522,37200.0
2010-12-13 11:40:00,36.73,36.84,36.72,36.84,36000.0,25.0522,25.1272,25.0454,25.1272,36000.0
2010-12-13 11:50:00,36.83,36.99,36.82,36.97,64300.0,25.1204,25.2295,25.1136,25.2159,64300.0
2010-12-13 12:00:00,36.98,37.0,36.87,36.89,43800.0,25.2227,25.2363,25.1477,25.1613,43800.0
2010-12-13 12:10:00,36.9,36.98,36.89,36.98,26100.0,25.1681,25.2227,25.1613,25.2227,26100.0
2010-12-13 12:20:00,36.98,37.0,36.97,36.99,26900.0,25.2227,25.2363,25.2159,25.2295,26900.0
2010-12-13 12:30:00,36.99,37.0,36.97,36.99,23800.0,25.2295,25.2363,25.2159,25.2295,23800.0
2010-12-13 12:40:00,36.99,36.99,36.96,36.97,21100.0,25.2295,25.2295,25.2091,25.2159,21100.0
2010-12-13 12:50:00,36.97,36.98,36.96,36.97,22200.0,25.2159,25.2227,25.2091,25.2159,22200.0
2010-12-13 13:00:00,36.97,37.01,36.97,37.01,22900.0,25.2159,25.2432,25.2159,25.2432,22900.0
2010-12-13 13:10:00,37.01,37.03,37.01,37.03,24000.0,25.2432,25.2568,25.2432,25.2568,24000.0
2010-12-13 13:20:00,37.03,37.06,37.01,37.04,26400.0,25.2568,25.2773,25.2432,25.2636,26400.0
2010-12-13 13:30:00,37.04,37.05,37.02,37.04,21600.0,25.2636,25.2704,25.25,25.2636,21600.0
2010-12-13 13:40:00,37.04,37.04,36.98,36.98,26500.0,25.2636,25.2636,25.2227,25.2227,26500.0
2010-12-13 13:50:00,36.98,36.99,36.93,36.98,27500.0,25.2227,25.2295,25.1886,25.2227,27500.0
2010-12-13 14:00:00,36.98,37.03,36.96,36.99,36200.0,25.2227,25.2568,25.2091,25.2295,36200.0
2010-12-13 14:10:00,36.98,36.99,36.96,36.96,17700.0,25.2227,25.2295,25.2091,25.2091,17700.0
2010-12-13 14:20:00,36.96,36.97,36.93,36.94,24300.0,25.2091,25.2159,25.1886,25.1954,24300.0
2010-12-13 14:30:00,36.94,37.01,36.94,36.99,31300.0,25.1954,25.2432,25.1954,25.2295,31300.0
2010-12-13 14:40:00,36.99,36.99,36.91,36.96,59100.0,25.2295,25.2295,25.175,25.2091,59100.0
2010-12-13 14:50:00,36.96,36.97,36.94,36.95,19800.0,25.2091,25.2159,25.1954,25.2022,19800.0
2010-12-13 15:00:00,36.95,37.0,36.94,36.98,46000.0,25.2022,25.2363,25.1954,25.2227,46000.0
2010-12-13 15:10:00,36.98,37.02,36.98,36.99,28200.0,25.2227,25.25,25.2227,25.2295,28200.0
2010-12-13 15:20:00,36.99,37.0,36.98,37.0,46900.0,25.2295,25.2363,25.2227,25.2363,46900.0
2010-12-13 15:30:00,37.0,37.08,36.96,37.08,90000.0,25.2363,25.2909,25.2091,25.2909,90000.0
2010-12-13 15:40:00,37.08,37.08,37.0,37.02,142700.0,25.2909,25.2909,25.2363,25.25,142700.0
2010-12-13 15:50:00,37.03,37.05,36.99,36.99,266700.0,25.2568,25.2704,25.2295,25.2295,266700.0
2010-12-14 09:30:00,37.2,37.34,37.05,37.14,166600.0,25.3728,25.4682,25.2704,25.3318,166600.0
2010-12-14 09:40:00,37.14,37.16,37.04,37.08,46400.0,25.3318,25.3455,25.2636,25.2909,46400.0
2010-12-14 09:50:00,37.07,37.18,37.05,37.18,36800.0,25.2841,25.3591,25.2704,25.3591,36800.0
2010-12-14 10:00:00,37.17,37.45,37.17,37.44,81300.0,25.3523,25.5433,25.3523,25.5365,81300.0
2010-12-14 10:10:00,37.44,37.44,37.25,37.31,43300.0,25.5365,25.5365,25.4069,25.4478,43300.0
2010-12-14 10:20:00,37.31,37.31,37.21,37.22,23900.0,25.4478,25.4478,25.3796,25.3864,23900.0
2010-12-14 10:30:00,37.23,37.28,37.22,37.23,33500.0,25.3932,25.4273,25.3864,25.3932,33500.0
2010-12-14 10:40:00,37.23,37.28,37.2,37.2,23800.0,25.3932,25.4273,25.3728,25.3728,23800.0
2010-12-14 10:50:00,37.19,37.26,37.19,37.2,29000.0,25.3659,25.4137,25.3659,25.3728,29000.0
2010-12-14 11:00:00,37.22,37.24,37.17,37.21,25600.0,25.3864,25.4,25.3523,25.3796,25600.0
2010-12-14 11:10:00,37.2,37.24,37.18,37.18,23300.0,25.3728,25.4,25.3591,25.3591,23300.0
2010-12-14 11:20:00,37.19,37.21,37.13,37.14,66400.0,25.3659,25.3796,25.325,25.3318,66400.0
2010-12-14 11:30:00,37.14,37.17,37.12,37.14,33100.0,25.3318,25.3523,25.3182,25.3318,33100.0
2010-12-14 11:40:00,37.14,37.18,37.11,37.18,40000.0,25.3318,25.3591,25.3114,25.3591,40000.0
2010-12-14 11:50:00,37.18,37.24,37.17,37.2,65300.0,25.3591,25.4,25.3523,25.3728,65300.0
2010-12-14 12:00:00,37.21,37.22,37.14,37.15,35000.0,25.3796,25.3864,25.3318,25.3387,35000.0
2010-12-14 12:10:00,37.15,37.18,37.12,37.18,27500.0,25.3387,25.3591,25.3182,25.3591,27500.0
2010-12-14 12:20:00,37.18,37.37,37.18,37.37,64500.0,25.3591,25.4887,25.3591,25.4887,64500.0
2010-12-14 12:30:00,37.36,37.36,37.29,37.29,26900.0,25.4819,25.4819,25.4341,25.4341,26900.0
2010-12-14 12:40:00,37.28,37.31,37.26,37.26,34200.0,25.4273,25.4478,25.4137,25.4137,34200.0
2010-12-14 12:50:00,37.26,37.35,37.24,37.35,32100.0,25.4137,25.4751,25.4,25.4751,32100.0
2010-12-14 13:00:00,37.35,37.39,37.35,37.38,17800.0,25.4751,25.5024,25.4751,25.4955,17800.0
2010-12-14 13:10:00,37.38,37.39,37.34,37.36,36300.0,25.4955,25.5024,25.4682,25.4819,36300.0
2010-12-14 13:20:00,37.36,37.4,37.31,37.36,71500.0,25.4819,25.5092,25.4478,25.4819,71500.0
2010-12-14 13:30:00,37.35,37.35,37.25,37.25,20400.0,25.4751,25.4751,25.4069,25.4069,20400.0
2010-12-14 13:40:00,37.25,37.36,37.23,37.36,44500.0,25.4069,25.4819,25.3932,25.4819,44500.0
2010-12-14 13:50:00,37.36,37.38,37.34,37.34,35300.0,25.4819,25.4955,25.4682,25.4682,35300.0
2010-12-14 14:00:00,37.34,37.37,37.33,37.36,27600.0,25.4682,25.4887,25.4614,25.4819,27600.0
2010-12-14 14:10:00,37.36,37.42,37.28,37.37,44400.0,25.4819,25.5228,25.4273,25.4887,44400.0
2010-12-14 14:20:00,37.38,37.42,37.31,37.35,24700.0,25.4955,25.5228,25.4478,25.4751,24700.0
2010-12-14 14:30:00,37.34,37.4,37.33,37.39,39000.0,25.4682,25.5092,25.4614,25.5024,39000.0
2010-12-14 14:40:00,37.39,37.4,37.29,37.33,33800.0,25.5024,25.5092,25.4341,25.4614,33800.0
2010-12-14 14:50:00,37.32,37.35,37.3,37.35,26600.0,25.4546,25.4751,25.441,25.4751,26600.0
2010-12-14 15:00:00,37.34,37.34,37.26,37.26,31800.0,25.4682,25.4682,25.4137,25.4137,31800.0
2010-12-14 15:10:00,37.26,37.3,37.23,37.23,60700.0,25.4137,25.441,25.3932,25.3932,60700.0
2010-12-14 15:20:00,37.23,37.27,37.19,37.2,42200.0,25.3932,25.4205,25.3659,25.3728,42200.0
2010-12-14 15:30:00,37.2,37.23,37.11,37.14,52100.0,25.3728,25.3932,25.3114,25.3318,52100.0
2010-12-14 15:40:00,37.14,37.27,37.14,37.21,113400.0,25.3318,25.4205,25.3318,25.3796,113400.0
2010-12-14 15:50:00,37.22,37.29,37.21,37.26,124700.0,25.3864,25.4341,25.3796,25.4137,124700.0
2010-12-15 09:30:00,37.13,37.16,37.03,37.16,96200.0,25.325,25.3455,25.2568,25.3455,96200.0
2010-12-15 09:40:00,37.16,37.19,37.08,37.1,71300.0,25.3455,25.3659,25.2909,25.3046,71300.0
2010-12-15 09:50:00,37.09,37.1,36.97,37.05,96600.0,25.2977,25.3046,25.2159,25.2704,96600.0
2010-12-15 10:00:00,37.05,37.09,37.0,37.01,60100.0,25.2704,25.2977,25.2363,25.2432,60100.0
2010-12-15 10:10:00,37.01,37.02,36.97,37.01,157800.0,25.2432,25.25,25.2159,25.2432,157800.0
2010-12-15 10:20:00,37.0,37.07,36.99,37.07,87000.0,25.2363,25.2841,25.2295,25.2841,87000.0
2010-12-15 10:30:00,37.06,37.16,37.06,37.07,75700.0,25.2773,25.3455,25.2773,25.2841,75700.0
2010-12-15 10:40:00,37.07,37.1,37.04,37.06,61200.0,25.2841,25.3046,25.2636,25.2773,61200.0
2010-12-15 10:50:00,37.06,37.06,36.95,37.01,133200.0,25.2773,25.2773,25.2022,25.2432,133200.0
2010-12-15 11:00:00,37.01,37.04,36.99,36.99,48500.0,25.2432,25.2636,25.2295,25.2295,48500.0
2010-12-15 11:10:00,36.99,37.0,36.86,36.92,70000.0,25.2295,25.2363,25.1409,25.1818,70000.0
2010-12-15 11:20:00,36.93,37.02,36.9,37.0,56000.0,25.1886,25.25,25.1681,25.2363,56000.0
2010-12-15 11:30:00,37.01,37.08,37.0,37.05,29500.0,25.2432,25.2909,25.2363,25.2704,29500.0
2010-12-15 11:40:00,37.05,37.11,37.04,37.11,28900.0,25.2704,25.3114,25.2636,25.3114,28900.0
2010-12-15 11:50:00,37.11,37.22,37.11,37.22,35100.0,25.3114,25.3864,25.3114,25.3864,35100.0
2010-12-15 12:00:00,37.22,37.24,37.2,37.24,42100.0,25.3864,25.4,25.3728,25.4,42100.0
2010-12-15 12:10:00,37.24,37.27,37.19,37.24,81900.0,25.4,25.4205,25.3659,25.4,81900.0
2010-12-15 12:20:00,37.24,37.25,37.22,37.22,29100.0,25.4,25.4069,25.3864,25.3864,29100.0
2010-12-15 12:30:00,37.21,37.22,37.16,37.2,24800.0,25.3796,25.3864,25.3455,25.3728,24800.0
2010-12-15 12:40:00,37.19,37.2,37.16,37.19,50400.0,25.3659,25.3728,25.3455,25.3659,50400.0
2010-12-15 12:50:00,37.18,37.21,37.14,37.2,68300.0,25.3591,25.3796,25.3318,25.3728,68300.0
2010-12-15 13:00:00,37.19,37.2,37.16,37.19,34200.0,25.3659,25.3728,25.3455,25.3659,34200.0
2010-12-15 13:10:00,37.2,37.27,37.2,37.26,52600.0,25.3728,25.4205,25.3728,25.4137,52600.0
2010-12-15 13:20:00,37.26,37.27,37.25,37.27,27600.0,25.4137,25.4205,25.4069,25.4205,27600.0
2010-12-15 13:30:00,37.26,37.27,37.23,37.27,29900.0,25.4137,25.4205,25.3932,25.4205,29900.0
2010-12-15 13:40:00,37.26,37.29,37.24,37.29,25600.0,25.4137,25.4341,25.4,25.4341,25600.0
2010-12-15 13:50:00,37.29,37.38,37.28,37.37,66600.0,25.4341,25.4955,25.4273,25.4887,66600.0
2010-12-15 14:00:00,37.36,37.39,37.35,37.35,36400.0,25.4819,25.5024,25.4751,25.4751,36400.0
2010-12-15 14:10:00,37.35,37.35,37.32,37.32,17500.0,25.4751,25.4751,25.4546,25.4546,17500.0
2010-12-15 14:20:00,37.32,37.33,37.27,37.27,55900.0,25.4546,25.4614,25.4205,25.4205,55900.0
2010-12-15 14:30:00,37.26,37.26,37.18,37.21,53900.0,25.4137,25.4137,25.3591,25.3796,53900.0
2010-12-15 14:40:00,37.21,37.24,37.19,37.2,35900.0,25.3796,25.4,25.3659,25.3728,35900.0
2010-12-15 14:50:00,37.19,37.19,37.12,37.15,33100.0,25.3659,25.3659,25.3182,25.3387,33100.0
2010-12-15 15:00:00,37.15,37.24,37.15,37.19,35800.0,25.3387,25.4,25.3387,25.3659,35800.0
2010-12-15 15:10:00,37.18,37.25,37.18,37.23,48600.0,25.3591,25.4069,25.3591,25.3932,48600.0
2010-12-15 15:20:00,37.23,37.3,37.21,37.25,56900.0,25.3932,25.441,25.3796,25.4069,56900.0
2010-12-15 15:30:00,37.25,37.3,37.21,37.3,47900.0,25.4069,25.441,25.3796,25.441,47900.0
2010-12-15 15:40:00,37.3,37.3,37.14,37.16,115500.0,25.441,25.441,25.3318,25.3455,115500.0
2010-12-15 15:50:00,37.15,37.17,37.06,37.09,267600.0,25.3387,25.3523,25.2773,25.2977,267600.0
2010-12-16 09:30:00,37.2,37.2,36.86,36.98,49000.0,25.3728,25.3728,25.1409,25.2227,49000.0
2010-12-16 09:40:00,36.99,37.07,36.96,36.98,40900.0,25.2295,25.2841,25.2091,25.2227,40900.0
2010-12-16 09:50:00,36.98,37.02,36.82,36.82,21700.0,25.2227,25.25,25.1136,25.1136,21700.0
2010-12-16 10:00:00,36.82,36.97,36.78,36.96,41900.0,25.1136,25.2159,25.0863,25.2091,41900.0
2010-12-16 10:10:00,36.95,36.99,36.92,36.96,25200.0,25.2022,25.2295,25.1818,25.2091,25200.0
2010-12-16 10:20:00,36.96,36.99,36.93,36.94,34200.0,25.2091,25.2295,25.1886,25.1954,34200.0
2010-12-16 10:30:00,36.96,37.03,36.96,37.02,21500.0,25.2091,25.2568,25.2091,25.25,21500.0
2010-12-16 10:40:00,37.02,37.08,37.02,37.07,16800.0,25.25,25.2909,25.25,25.2841,16800.0
2010-12-16 10:50:00,37.07,37.12,37.04,37.12,23200.0,25.2841,25.3182,25.2636,25.3182,23200.0
2010-12-16 11:00:00,37.12,37.15,37.1,37.15,23000.0,25.3182,25.3387,25.3046,25.3387,23000.0
2010-12-16 11:10:00,37.16,37.35,37.16,37.34,55200.0,25.3455,25.4751,25.3455,25.4682,55200.0
2010-12-16 11:20:00,37.34,37.43,37.3,37.41,35500.0,25.4682,25.5296,25.441,25.516,35500.0
2010-12-16 11:30:00,37.41,37.45,37.38,37.38,38500.0,25.516,25.5433,25.4955,25.4955,38500.0
2010-12-16 11:40:00,37.37,37.38,37.33,37.37,22000.0,25.4887,25.4955,25.4614,25.4887,22000.0
2010-12-16 11:50:00,37.37,37.41,37.36,37.4,21200.0,25.4887,25.516,25.4819,25.5092,21200.0
2010-12-16 12:00:00,37.4,37.4,37.36,37.36,29900.0,25.5092,25.5092,25.4819,25.4819,29900.0
2010-12-16 12:10:00,37.36,37.37,37.34,37.35,13400.0,25.4819,25.4887,25.4682,25.4751,13400.0
2010-12-16 12:20:00,37.34,37.35,37.34,37.34,18100.0,25.4682,25.4751,25.4682,25.4682,18100.0
2010-12-16 12:30:00,37.34,37.43,37.34,37.42,39900.0,25.4682,25.5296,25.4682,25.5228,39900.0
2010-12-16 12:40:00,37.43,37.49,37.42,37.49,34300.0,25.5296,25.5706,25.5228,25.5706,34300.0
2010-12-16 12:50:00,37.49,37.53,37.47,37.47,69400.0,25.5706,25.5978,25.5569,25.5569,69400.0
2010-12-16 13:00:00,37.47,37.47,37.4,37.44,27500.0,25.5569,25.5569,25.5092,25.5365,27500.0
2010-12-16 13:10:00,37.44,37.44,37.37,37.4,31100.0,25.5365,25.5365,25.4887,25.5092,31100.0
2010-12-16 13:20:00,37.4,37.43,37.39,37.4,24400.0,25.5092,25.5296,25.5024,25.5092,24400.0
2010-12-16 13:30:00,37.4,37.44,37.39,37.44,38500.0,25.5092,25.5365,25.5024,25.5365,38500.0
2010-12-16 13:40:00,37.45,37.52,37.44,37.51,31800.0,25.5433,25.591,25.5365,25.5842,31800.0
2010-12-16 13:50:00,37.51,37.56,37.49,37.56,55800.0,25.5842,25.6183,25.5706,25.6183,55800.0
2010-12-16 14:00:00,37.56,37.58,37.55,37.57,26800.0,25.6183,25.6319,25.6115,25.6251,26800.0
2010-12-16 14:10:00,37.58,37.6,37.56,37.6,46100.0,25.6319,25.6456,25.6183,25.6456,46100.0
2010-12-16 14:20:00,37.6,37.62,37.54,37.59,72600.0,25.6456,25.6592,25.6047,25.6388,72600.0
2010-12-16 14:30:00,37.59,37.69,37.59,37.68,74900.0,25.6388,25.707,25.6388,25.7001,74900.0
2010-12-16 14:40:00,37.69,37.74,37.66,37.74,220200.0,25.707,25.7411,25.6865,25.7411,220200.0
2010-12-16 14:50:00,37.74,37.84,37.74,37.82,196900.0,25.7411,25.8093,25.7411,25.7956,196900.0
2010-12-16 15:00:00,37.82,38.24,37.82,38.21,492700.0,25.7956,26.0821,25.7956,26.0616,492700.0
2010-12-16 15:10:00,38.22,38.41,38.14,38.17,443200.0,26.0685,26.1981,26.0139,26.0344,443200.0
2010-12-16 15:20:00,38.18,38.18,37.93,37.94,290300.0,26.0412,26.0412,25.8707,25.8775,290300.0
2010-12-16 15:30:00,37.94,38.05,37.93,38.01,197500.0,25.8775,25.9525,25.8707,25.9252,197500.0
2010-12-16 15:40:00,38.01,38.11,37.92,37.99,270400.0,25.9252,25.9934,25.8638,25.9116,270400.0
2010-12-16 15:50:00,37.99,38.04,37.94,38.0,414500.0,25.9116,25.9457,25.8775,25.9184,414500.0
2010-12-17 09:30:00,37.99,38.26,37.97,38.11,507800.0,25.9116,26.0957,25.8979,25.9934,507800.0
2010-12-17 09:40:00,38.1,38.18,38.0,38.15,161200.0,25.9866,26.0412,25.9184,26.0207,161200.0
2010-12-17 09:50:00,38.17,38.22,37.97,38.1,141400.0,26.0344,26.0685,25.8979,25.9866,141400.0
2010-12-17 10:00:00,38.1,38.13,37.97,38.05,84600.0,25.9866,26.0071,25.8979,25.9525,84600.0
2010-12-17 10:10:00,38.05,38.16,38.03,38.16,88400.0,25.9525,26.0275,25.9389,26.0275,88400.0
2010-12-17 10:20:00,38.17,38.2,38.15,38.16,56900.0,26.0344,26.0548,26.0207,26.0275,56900.0
2010-12-17 10:30:00,38.16,38.16,38.03,38.05,58400.0,26.0275,26.0275,25.9389,25.9525,58400.0
2010-12-17 10:40:00,38.03,38.13,38.02,38.08,62900.0,25.9389,26.0071,25.9321,25.973,62900.0
2010-12-17 10:50:00,38.09,38.13,38.09,38.13,69600.0,25.9798,26.0071,25.9798,26.0071,69600.0
2010-12-17 11:00:00,38.13,38.19,38.08,38.15,59500.0,26.0071,26.048,25.973,26.0207,59500.0
2010-12-17 11:10:00,38.15,38.24,38.13,38.2,88600.0,26.0207,26.0821,26.0071,26.0548,88600.0
2010-12-17 11:20:00,38.19,38.27,38.19,38.24,44400.0,26.048,26.1026,26.048,26.0821,44400.0
2010-12-17 11:30:00,38.23,38.28,38.19,38.27,38900.0,26.0753,26.1094,26.048,26.1026,38900.0
2010-12-17 11:40:00,38.27,38.33,38.18,38.18,83800.0,26.1026,26.1435,26.0412,26.0412,83800.0
2010-12-17 11:50:00,38.18,38.22,38.13,38.21,57000.0,26.0412,26.0685,26.0071,26.0616,57000.0
2010-12-17 12:00:00,38.21,38.28,38.21,38.27,53600.0,26.0616,26.1094,26.0616,26.1026,53600.0
2010-12-17 12:10:00,38.26,38.38,38.26,38.29,65000.0,26.0957,26.1776,26.0957,26.1162,65000.0
2010-12-17 12:20:00,38.29,38.35,38.28,38.35,56700.0,26.1162,26.1571,26.1094,26.1571,56700.0
2010-12-17 12:30:00,38.35,38.36,38.31,38.35,64800.0,26.1571,26.164,26.1298,26.1571,64800.0
2010-12-17 12:40:00,38.36,38.39,38.31,38.37,67700.0,26.164,26.1844,26.1298,26.1708,67700.0
2010-12-17 12:50:00,38.36,38.4,38.32,38.38,79800.0,26.164,26.1912,26.1367,26.1776,79800.0
2010-12-17 13:00:00,38.37,38.52,38.37,38.5,106700.0,26.1708,26.2731,26.1708,26.2594,106700.0
2010-12-17 13:10:00,38.51,38.57,38.47,38.56,80000.0,26.2663,26.3072,26.239,26.3004,80000.0
2010-12-17 13:20:00,38.56,38.59,38.51,38.55,81000.0,26.3004,26.3208,26.2663,26.2935,81000.0
2010-12-17 13:30:00,38.54,38.57,38.53,38.57,37200.0,26.2867,26.3072,26.2799,26.3072,37200.0
2010-12-17 13:40:00,38.57,38.66,38.53,38.66,101300.0,26.3072,26.3686,26.2799,26.3686,101300.0
2010-12-17 13:50:00,38.66,38.73,38.64,38.69,121900.0,26.3686,26.4163,26.3549,26.389,121900.0
2010-12-17 14:00:00,38.69,38.72,38.65,38.72,93700.0,26.389,26.4095,26.3618,26.4095,93700.0
2010-12-17 14:10:00,38.72,38.72,38.67,38.7,69200.0,26.4095,26.4095,26.3754,26.3959,69200.0
2010-12-17 14:20:00,38.7,38.7,38.6,38.63,81600.0,26.3959,26.3959,26.3276,26.3481,81600.0
2010-12-17 14:30:00,38.64,38.7,38.59,38.68,88100.0,26.3549,26.3959,26.3208,26.3822,88100.0
2010-12-17 14:40:00,38.68,38.68,38.56,38.6,75300.0,26.3822,26.3822,26.3004,26.3276,75300.0
2010-12-17 14:50:00,38.61,38.66,38.6,38.64,59700.0,26.3345,26.3686,26.3276,26.3549,59700.0
2010-12-17 15:00:00,38.63,38.67,38.61,38.64,72400.0,26.3481,26.3754,26.3345,26.3549,72400.0
2010-12-17 15:10:00,38.64,38.67,38.61,38.64,92300.0,26.3549,26.3754,26.3345,26.3549,92300.0
2010-12-17 15:20:00,38.63,38.67,38.6,38.62,133000.0,26.3481,26.3754,26.3276,26.3413,133000.0
2010-12-17 15:30:00,38.61,38.64,38.61,38.62,135000.0,26.3345,26.3549,26.3345,26.3413,135000.0
2010-12-17 15:40:00,38.62,38.66,38.55,38.56,187800.0,26.3413,26.3686,26.2935,26.3004,187800.0
2010-12-17 15:50:00,38.56,38.76,38.55,38.72,460100.0,26.3004,26.4368,26.2935,26.4095,460100.0
2010-12-20 09:30:00,38.84,38.94,38.71,38.73,149300.0,26.4913,26.5595,26.4027,26.4163,149300.0
2010-12-20 09:40:00,38.73,38.82,38.68,38.82,121700.0,26.4163,26.4777,26.3822,26.4777,121700.0
2010-12-20 09:50:00,38.81,38.89,38.81,38.84,92100.0,26.4709,26.5254,26.4709,26.4913,92100.0
2010-12-20 10:00:00,38.84,38.84,38.68,38.69,231000.0,26.4913,26.4913,26.3822,26.389,231000.0
2010-12-20 10:10:00,38.69,38.72,38.59,38.64,97500.0,26.389,26.4095,26.3208,26.3549,97500.0
2010-12-20 10:20:00,38.64,38.73,38.63,38.64,88900.0,26.3549,26.4163,26.3481,26.3549,88900.0
2010-12-20 10:30:00,38.65,38.68,38.54,38.57,63200.0,26.3618,26.3822,26.2867,26.3072,63200.0
2010-12-20 10:40:00,38.57,38.58,38.44,38.44,68500.0,26.3072,26.314,26.2185,26.2185,68500.0
2010-12-20 10:50:00,38.44,38.54,38.42,38.49,64200.0,26.2185,26.2867,26.2049,26.2526,64200.0
2010-12-20 11:00:00,38.5,38.55,38.46,38.47,68100.0,26.2594,26.2935,26.2322,26.239,68100.0
2010-12-20 11:10:00,38.46,38.48,38.38,38.42,44300.0,26.2322,26.2458,26.1776,26.2049,44300.0
2010-12-20 11:20:00,38.42,38.42,38.34,38.37,46400.0,26.2049,26.2049,26.1503,26.1708,46400.0
2010-12-20 11:30:00,38.37,38.38,38.32,38.33,47900.0,26.1708,26.1776,26.1367,26.1435,47900.0
2010-12-20 11:40:00,38.35,38.36,38.33,38.34,41400.0,26.1571,26.164,26.1435,26.1503,41400.0
2010-12-20 11:50:00,38.34,38.37,38.31,38.37,44100.0,26.1503,26.1708,26.1298,26.1708,44100.0
2010-12-20 12:00:00,38.36,38.44,38.36,38.4,64200.0,26.164,26.2185,26.164,26.1912,64200.0
2010-12-20 12:10:00,38.41,38.45,38.39,38.45,43300.0,26.1981,26.2253,26.1844,26.2253,43300.0
2010-12-20 12:20:00,38.44,38.45,38.41,38.42,32500.0,26.2185,26.2253,26.1981,26.2049,32500.0
2010-12-20 12:30:00,38.42,38.47,38.41,38.44,43900.0,26.2049,26.239,26.1981,26.2185,43900.0
2010-12-20 12:40:00,38.43,38.51,38.42,38.45,36400.0,26.2117,26.2663,26.2049,26.2253,36400.0
2010-12-20 12:50:00,38.45,38.49,38.42,38.47,35800.0,26.2253,26.2526,26.2049,26.239,35800.0
2010-12-20 13:00:00,38.47,38.53,38.47,38.52,75900.0,26.239,26.2799,26.239,26.2731,75900.0
2010-12-20 13:10:00,38.53,38.55,38.51,38.53,51100.0,26.2799,26.2935,26.2663,26.2799,51100.0
2010-12-20 13:20:00,38.53,38.54,38.5,38.51,38500.0,26.2799,26.2867,26.2594,26.2663,38500.0
2010-12-20 13:30:00,38.5,38.57,38.5,38.56,73500.0,26.2594,26.3072,26.2594,26.3004,73500.0
2010-12-20 13:40:00,38.56,38.56,38.54,38.55,58500.0,26.3004,26.3004,26.2867,26.2935,58500.0
2010-12-20 13:50:00,38.55,38.57,38.54,38.56,45300.0,26.2935,26.3072,26.2867,26.3004,45300.0
2010-12-20 14:00:00,38.57,38.63,38.56,38.61,87700.0,26.3072,26.3481,26.3004,26.3345,87700.0
2010-12-20 14:10:00,38.61,38.66,38.6,38.61,39700.0,26.3345,26.3686,26.3276,26.3345,39700.0
2010-12-20 14:20:00,38.61,38.66,38.61,38.64,91300.0,26.3345,26.3686,26.3345,26.3549,91300.0
2010-12-20 14:30:00,38.64,38.69,38.64,38.65,70900.0,26.3549,26.389,26.3549,26.3618,70900.0
2010-12-20 14:40:00,38.65,38.71,38.65,38.69,63900.0,26.3618,26.4027,26.3618,26.389,63900.0
2010-12-20 14:50:00,38.68,38.68,38.63,38.64,88500.0,26.3822,26.3822,26.3481,26.3549,88500.0
2010-12-20 15:00:00,38.64,38.65,38.53,38.57,46700.0,26.3549,26.3618,26.2799,26.3072,46700.0
2010-12-20 15:10:00,38.57,38.63,38.55,38.63,62100.0,26.3072,26.3481,26.2935,26.3481,62100.0
2010-12-20 15:20:00,38.62,38.66,38.6,38.61,79700.0,26.3413,26.3686,26.3276,26.3345,79700.0
2010-12-20 15:30:00,38.61,38.67,38.57,38.65,123300.0,26.3345,26.3754,26.3072,26.3618,123300.0
2010-12-20 15:40:00,38.65,38.67,38.53,38.54,166900.0,26.3618,26.3754,26.2799,26.2867,166900.0
2010-12-20 15:50:00,38.54,38.57,38.52,38.54,204400.0,26.2867,26.3072,26.2731,26.2867,204400.0
2010-12-21 09:30:00,38.73,38.77,38.4,38.69,67400.0,26.4163,26.4436,26.1912,26.389,67400.0
2010-12-21 09:40:00,38.68,38.78,38.52,38.59,36700.0,26.3822,26.4504,26.2731,26.3208,36700.0
2010-12-21 09:50:00,38.61,38.67,38.49,38.65,62400.0,26.3345,26.3754,26.2526,26.3618,62400.0
2010-12-21 10:00:00,38.65,38.72,38.58,38.72,67100.0,26.3618,26.4095,26.314,26.4095,67100.0
2010-12-21 10:10:00,38.72,38.74,38.63,38.68,55000.0,26.4095,26.4231,26.3481,26.3822,55000.0
2010-12-21 10:20:00,38.66,38.7,38.6,38.65,27900.0,26.3686,26.3959,26.3276,26.3618,27900.0
2010-12-21 10:30:00,38.64,38.7,38.64,38.69,17600.0,26.3549,26.3959,26.3549,26.389,17600.0
2010-12-21 10:40:00,38.69,38.72,38.62,38.64,67900.0,26.389,26.4095,26.3413,26.3549,67900.0
2010-12-21 10:50:00,38.64,38.68,38.6,38.63,34900.0,26.3549,26.3822,26.3276,26.3481,34900.0
2010-12-21 11:00:00,38.63,38.65,38.54,38.64,45600.0,26.3481,26.3618,26.2867,26.3549,45600.0
2010-12-21 11:10:00,38.65,38.71,38.59,38.67,77800.0,26.3618,26.4027,26.3208,26.3754,77800.0
2010-12-21 11:20:00,38.67,38.7,38.63,38.67,114900.0,26.3754,26.3959,26.3481,26.3754,114900.0
2010-12-21 11:30:00,38.67,38.7,38.63,38.69,42200.0,26.3754,26.3959,26.3481,26.389,42200.0
2010-12-21 11:40:00,38.69,38.7,38.66,38.66,22500.0,26.389,26.3959,26.3686,26.3686,22500.0
2010-12-21 11:50:00,38.66,38.66,38.61,38.66,16000.0,26.3686,26.3686,26.3345,26.3686,16000.0
2010-12-21 12:00:00,38.66,38.67,38.64,38.65,19200.0,26.3686,26.3754,26.3549,26.3618,19200.0
2010-12-21 12:10:00,38.65,38.66,38.64,38.65,8800.0,26.3618,26.3686,26.3549,26.3618,8800.0
2010-12-21 12:20:00,38.64,38.66,38.6,38.63,24700.0,26.3549,26.3686,26.3276,26.3481,24700.0
2010-12-21 12:30:00,38.63,38.7,38.62,38.7,47700.0,26.3481,26.3959,26.3413,26.3959,47700.0
2010-12-21 12:40:00,38.69,38.73,38.68,38.7,73000.0,26.389,26.4163,26.3822,26.3959,73000.0
2010-12-21 12:50:00,38.69,38.72,38.69,38.72,22500.0,26.389,26.4095,26.389,26.4095,22500.0
2010-12-21 13:00:00,38.72,38.74,38.7,38.72,20200.0,26.4095,26.4231,26.3959,26.4095,20200.0
2010-12-21 13:10:00,38.71,38.72,38.7,38.7,19300.0,26.4027,26.4095,26.3959,26.3959,19300.0
2010-12-21 13:20:00,38.7,38.72,38.63,38.69,65700.0,26.3959,26.4095,26.3481,26.389,65700.0
2010-12-21 13:30:00,38.69,38.72,38.69,38.69,121300.0,26.389,26.4095,26.389,26.389,121300.0
2010-12-21 13:40:00,38.69,38.7,38.54,38.54,81900.0,26.389,26.3959,26.2867,26.2867,81900.0
2010-12-21 13:50:00,38.55,38.68,38.55,38.68,106600.0,26.2935,26.3822,26.2935,26.3822,106600.0
2010-12-21 14:00:00,38.68,38.73,38.68,38.7,82300.0,26.3822,26.4163,26.3822,26.3959,82300.0
2010-12-21 14:10:00,38.71,38.72,38.69,38.7,27200.0,26.4027,26.4095,26.389,26.3959,27200.0
2010-12-21 14:20:00,38.7,38.77,38.7,38.76,37200.0,26.3959,26.4436,26.3959,26.4368,37200.0
2010-12-21 14:30:00,38.76,38.81,38.76,38.78,52700.0,26.4368,26.4709,26.4368,26.4504,52700.0
2010-12-21 14:40:00,38.78,38.78,38.77,38.78,18700.0,26.4504,26.4504,26.4436,26.4504,18700.0
2010-12-21 14:50:00,38.78,38.78,38.7,38.71,44000.0,26.4504,26.4504,26.3959,26.4027,44000.0
2010-12-21 15:00:00,38.71,38.79,38.7,38.78,46000.0,26.4027,26.4572,26.3959,26.4504,46000.0
2010-12-21 15:10:00,38.78,38.84,38.73,38.74,81400.0,26.4504,26.4913,26.4163,26.4231,81400.0
2010-12-21 15:20:00,38.73,38.74,38.69,38.72,49500.0,26.4163,26.4231,26.389,26.4095,49500.0
2010-12-21 15:30:00,38.72,38.76,38.69,38.75,52100.0,26.4095,26.4368,26.389,26.43,52100.0
2010-12-21 15:40:00,38.74,38.83,38.74,38.75,153800.0,26.4231,26.4845,26.4231,26.43,153800.0
2010-12-21 15:50:00,38.75,38.78,38.7,38.72,290700.0,26.43,26.4504,26.3959,26.4095,290700.0
2010-12-22 09:30:00,38.76,38.81,38.67,38.73,68400.0,26.4368,26.4709,26.3754,26.4163,68400.0
2010-12-22 09:40:00,38.73,38.78,38.65,38.78,58100.0,26.4163,26.4504,26.3618,26.4504,58100.0
2010-12-22 09:50:00,38.77,38.87,38.73,38.82,69000.0,26.4436,26.5118,26.4163,26.4777,69000.0
2010-12-22 10:00:00,38.83,38.83,38.75,38.8,46000.0,26.4845,26.4845,26.43,26.4641,46000.0
2010-12-22 10:10:00,38.81,38.82,38.72,38.75,39500.0,26.4709,26.4777,26.4095,26.43,39500.0
2010-12-22 10:20:00,38.76,38.81,38.72,38.74,91200.0,26.4368,26.4709,26.4095,26.4231,91200.0
2010-12-22 10:30:00,38.73,38.87,38.73,38.79,128000.0,26.4163,26.5118,26.4163,26.4572,128000.0
2010-12-22 10:40:00,38.79,38.88,38.78,38.87,31000.0,26.4572,26.5186,26.4504,26.5118,31000.0
2010-12-22 10:50:00,38.87,38.9,38.86,38.88,47000.0,26.5118,26.5323,26.505,26.5186,47000.0
2010-12-22 11:00:00,38.88,38.89,38.83,38.86,34100.0,26.5186,26.5254,26.4845,26.505,34100.0
2010-12-22 11:10:00,38.85,38.88,38.79,38.79,26900.0,26.4982,26.5186,26.4572,26.4572,26900.0
2010-12-22 11:20:00,38.79,38.84,38.77,38.79,57800.0,26.4572,26.4913,26.4436,26.4572,57800.0
2010-12-22 11:30:00,38.79,38.82,38.77,38.81,25700.0,26.4572,26.4777,26.4436,26.4709,25700.0
2010-12-22 11:40:00,38.82,38.84,38.77,38.84,17200.0,26.4777,26.4913,26.4436,26.4913,17200.0
2010-12-22 11:50:00,38.83,38.83,38.74,38.79,38300.0,26.4845,26.4845,26.4231,26.4572,38300.0
2010-12-22 12:00:00,38.79,38.81,38.75,38.8,18000.0,26.4572,26.4709,26.43,26.4641,18000.0
2010-12-22 12:10:00,38.79,38.81,38.76,38.79,34100.0,26.4572,26.4709,26.4368,26.4572,34100.0
2010-12-22 12:20:00,38.8,38.84,38.79,38.83,19500.0,26.4641,26.4913,26.4572,26.4845,19500.0
2010-12-22 12:30:00,38.83,38.85,38.79,38.81,22600.0,26.4845,26.4982,26.4572,26.4709,22600.0
2010-12-22 12:40:00,38.8,38.84,38.77,38.84,11700.0,26.4641,26.4913,26.4436,26.4913,11700.0
2010-12-22 12:50:00,38.84,38.85,38.82,38.83,11800.0,26.4913,26.4982,26.4777,26.4845,11800.0
2010-12-22 13:00:00,38.83,38.84,38.76,38.78,27300.0,26.4845,26.4913,26.4368,26.4504,27300.0
2010-12-22 13:10:00,38.78,38.8,38.76,38.79,25300.0,26.4504,26.4641,26.4368,26.4572,25300.0
2010-12-22 13:20:00,38.79,38.87,38.79,38.87,43100.0,26.4572,26.5118,26.4572,26.5118,43100.0
2010-12-22 13:30:00,38.87,38.96,38.86,38.95,82100.0,26.5118,26.5732,26.505,26.5664,82100.0
2010-12-22 13:40:00,38.96,38.98,38.92,38.97,55400.0,26.5732,26.5868,26.5459,26.58,55400.0
2010-12-22 13:50:00,38.97,38.99,38.92,38.94,66800.0,26.58,26.5937,26.5459,26.5595,66800.0
2010-12-22 14:00:00,38.95,38.99,38.94,38.96,67600.0,26.5664,26.5937,26.5595,26.5732,67600.0
2010-12-22 14:10:00,38.96,38.97,38.93,38.94,15700.0,26.5732,26.58,26.5527,26.5595,15700.0
2010-12-22 14:20:00,38.94,38.98,38.94,38.98,26300.0,26.5595,26.5868,26.5595,26.5868,26300.0
2010-12-22 14:30:00,38.97,39.03,38.97,39.01,65400.0,26.58,26.6209,26.58,26.6073,65400.0
2010-12-22 14:40:00,39.02,39.07,38.99,39.04,96900.0,26.6141,26.6482,26.5937,26.6278,96900.0
2010-12-22 14:50:00,39.04,39.07,38.98,39.0,47600.0,26.6278,26.6482,26.5868,26.6005,47600.0
2010-12-22 15:00:00,39.0,39.01,38.96,38.98,47100.0,26.6005,26.6073,26.5732,26.5868,47100.0
2010-12-22 15:10:00,38.98,38.99,38.91,38.91,48000.0,26.5868,26.5937,26.5391,26.5391,48000.0
2010-12-22 15:20:00,38.91,38.94,38.9,38.93,39000.0,26.5391,26.5595,26.5323,26.5527,39000.0
2010-12-22 15:30:00,38.94,38.96,38.88,38.96,74900.0,26.5595,26.5732,26.5186,26.5732,74900.0
2010-12-22 15:40:00,38.95,39.03,38.94,38.99,169900.0,26.5664,26.6209,26.5595,26.5937,169900.0
2010-12-22 15:50:00,38.99,39.17,38.99,39.13,650300.0,26.5937,26.7164,26.5937,26.6891,650300.0
2010-12-23 09:30:00,39.12,39.27,39.07,39.22,70800.0,26.6823,26.7846,26.6482,26.7505,70800.0
2010-12-23 09:40:00,39.2,39.29,39.2,39.29,59100.0,26.7369,26.7983,26.7369,26.7983,59100.0
2010-12-23 09:50:00,39.28,39.28,39.17,39.23,40400.0,26.7915,26.7915,26.7164,26.7573,40400.0
2010-12-23 10:00:00,39.22,39.25,39.17,39.22,111200.0,26.7505,26.771,26.7164,26.7505,111200.0
2010-12-23 10:10:00,39.22,39.22,39.11,39.14,89700.0,26.7505,26.7505,26.6755,26.696,89700.0
2010-12-23 10:20:00,39.16,39.17,39.11,39.17,82400.0,26.7096,26.7164,26.6755,26.7164,82400.0
2010-12-23 10:30:00,39.17,39.17,39.11,39.17,76600.0,26.7164,26.7164,26.6755,26.7164,76600.0
2010-12-23 10:40:00,39.17,39.17,39.1,39.15,43900.0,26.7164,26.7164,26.6687,26.7028,43900.0
2010-12-23 10:50:00,39.16,39.16,39.12,39.15,39600.0,26.7096,26.7096,26.6823,26.7028,39600.0
2010-12-23 11:00:00,39.15,39.16,39.11,39.15,74600.0,26.7028,26.7096,26.6755,26.7028,74600.0
2010-12-23 11:10:00,39.15,39.18,39.15,39.18,17300.0,26.7028,26.7232,26.7028,26.7232,17300.0
2010-12-23 11:20:00,39.18,39.19,39.13,39.15,49500.0,26.7232,26.7301,26.6891,26.7028,49500.0
2010-12-23 11:30:00,39.16,39.16,39.08,39.13,59600.0,26.7096,26.7096,26.655,26.6891,59600.0
2010-12-23 11:40:00,39.13,39.17,39.08,39.14,70100.0,26.6891,26.7164,26.655,26.696,70100.0
2010-12-23 11:50:00,39.12,39.21,39.12,39.2,60800.0,26.6823,26.7437,26.6823,26.7369,60800.0
2010-12-23 12:00:00,39.19,39.19,39.1,39.11,35100.0,26.7301,26.7301,26.6687,26.6755,35100.0
2010-12-23 12:10:00,39.11,39.11,39.07,39.1,25400.0,26.6755,26.6755,26.6482,26.6687,25400.0
2010-12-23 12:20:00,39.09,39.1,39.03,39.1,22800.0,26.6619,26.6687,26.6209,26.6687,22800.0
2010-12-23 12:30:00,39.09,39.09,39.03,39.06,49400.0,26.6619,26.6619,26.6209,26.6414,49400.0
2010-12-23 12:40:00,39.05,39.11,39.05,39.11,90500.0,26.6346,26.6755,26.6346,26.6755,90500.0
2010-12-23 12:50:00,39.11,39.15,39.09,39.11,33100.0,26.6755,26.7028,26.6619,26.6755,33100.0
2010-12-23 13:00:00,39.11,39.16,39.1,39.16,22800.0,26.6755,26.7096,26.6687,26.7096,22800.0
2010-12-23 13:10:00,39.16,39.19,39.15,39.19,10800.0,26.7096,26.7301,26.7028,26.7301,10800.0
2010-12-23 13:20:00,39.19,39.22,39.15,39.22,51800.0,26.7301,26.7505,26.7028,26.7505,51800.0
2010-12-23 13:30:00,39.23,39.24,39.19,39.19,18800.0,26.7573,26.7642,26.7301,26.7301,18800.0
2010-12-23 13:40:00,39.18,39.19,39.11,39.11,44900.0,26.7232,26.7301,26.6755,26.6755,44900.0
2010-12-23 13:50:00,39.11,39.14,39.06,39.09,21000.0,26.6755,26.696,26.6414,26.6619,21000.0
2010-12-23 14:00:00,39.08,39.12,39.04,39.07,35000.0,26.655,26.6823,26.6278,26.6482,35000.0
2010-12-23 14:10:00,39.07,39.09,39.01,39.02,31500.0,26.6482,26.6619,26.6073,26.6141,31500.0
2010-12-23 14:20:00,39.01,39.03,38.95,38.99,45100.0,26.6073,26.6209,26.5664,26.5937,45100.0
2010-12-23 14:30:00,38.98,39.01,38.95,38.97,58800.0,26.5868,26.6073,26.5664,26.58,58800.0
2010-12-23 14:40:00,38.96,38.99,38.95,38.96,25400.0,26.5732,26.5937,26.5664,26.5732,25400.0
2010-12-23 14:50:00,38.96,38.97,38.93,38.95,35900.0,26.5732,26.58,26.5527,26.5664,35900.0
2010-12-23 15:00:00,38.94,38.97,38.94,38.94,34700.0,26.5595,26.58,26.5595,26.5595,34700.0
2010-12-23 15:10:00,38.95,38.98,38.94,38.97,45200.0,26.5664,26.5868,26.5595,26.58,45200.0
2010-12-23 15:20:00,38.97,39.03,38.96,39.03,44600.0,26.58,26.6209,26.5732,26.6209,44600.0
2010-12-23 15:30:00,39.04,39.04,38.95,38.96,103200.0,26.6278,26.6278,26.5664,26.5732,103200.0
2010-12-23 15:40:00,38.95,38.96,38.91,38.95,111700.0,26.5664,26.5732,26.5391,26.5664,111700.0
2010-12-23 15:50:00,38.95,38.97,38.88,38.97,163100.0,26.5664,26.58,26.5186,26.58,163100.0
2010-12-27 09:30:00,38.89,38.95,38.78,38.82,41300.0,26.5254,26.5664,26.4504,26.4777,41300.0
2010-12-27 09:40:00,38.81,38.87,38.75,38.83,16700.0,26.4709,26.5118,26.43,26.4845,16700.0
2010-12-27 09:50:00,38.82,38.88,38.71,38.78,39200.0,26.4777,26.5186,26.4027,26.4504,39200.0
2010-12-27 10:00:00,38.78,38.78,38.65,38.75,30400.0,26.4504,26.4504,26.3618,26.43,30400.0
2010-12-27 10:10:00,38.75,38.82,38.69,38.75,42000.0,26.43,26.4777,26.389,26.43,42000.0
2010-12-27 10:20:00,38.74,38.88,38.73,38.83,62800.0,26.4231,26.5186,26.4163,26.4845,62800.0
2010-12-27 10:30:00,38.82,38.83,38.78,38.79,10200.0,26.4777,26.4845,26.4504,26.4572,10200.0
2010-12-27 10:40:00,38.79,38.83,38.74,38.78,59200.0,26.4572,26.4845,26.4231,26.4504,59200.0
2010-12-27 10:50:00,38.8,38.81,38.78,38.81,14400.0,26.4641,26.4709,26.4504,26.4709,14400.0
2010-12-27 11:00:00,38.81,38.85,38.8,38.85,16200.0,26.4709,26.4982,26.4641,26.4982,16200.0
2010-12-27 11:10:00,38.85,38.88,38.84,38.87,13600.0,26.4982,26.5186,26.4913,26.5118,13600.0
2010-12-27 11:20:00,38.87,38.94,38.87,38.93,16400.0,26.5118,26.5595,26.5118,26.5527,16400.0
2010-12-27 11:30:00,38.94,38.94,38.87,38.89,16300.0,26.5595,26.5595,26.5118,26.5254,16300.0
2010-12-27 11:40:00,38.89,38.92,38.85,38.91,15400.0,26.5254,26.5459,26.4982,26.5391,15400.0
2010-12-27 11:50:00,38.9,38.91,38.87,38.88,7700.0,26.5323,26.5391,26.5118,26.5186,7700.0
2010-12-27 12:00:00,38.88,38.88,38.86,38.87,12000.0,26.5186,26.5186,26.505,26.5118,12000.0
2010-12-27 12:10:00,38.88,38.88,38.87,38.88,5400.0,26.5186,26.5186,26.5118,26.5186,5400.0
2010-12-27 12:20:00,38.88,38.88,38.85,38.85,22500.0,26.5186,26.5186,26.4982,26.4982,22500.0
2010-12-27 12:30:00,38.85,38.85,38.84,38.85,5300.0,26.4982,26.4982,26.4913,26.4982,5300.0
2010-12-27 12:40:00,38.85,38.85,38.84,38.85,5900.0,26.4982,26.4982,26.4913,26.4982,5900.0
2010-12-27 12:50:00,38.85,38.85,38.84,38.85,9800.0,26.4982,26.4982,26.4913,26.4982,9800.0
2010-12-27 13:00:00,38.84,38.85,38.83,38.85,19300.0,26.4913,26.4982,26.4845,26.4982,19300.0
2010-12-27 13:10:00,38.84,38.86,38.84,38.84,27800.0,26.4913,26.505,26.4913,26.4913,27800.0
2010-12-27 13:20:00,38.84,38.86,38.82,38.83,34100.0,26.4913,26.505,26.4777,26.4845,34100.0
2010-12-27 13:30:00,38.83,38.85,38.83,38.84,5400.0,26.4845,26.4982,26.4845,26.4913,5400.0
2010-12-27 13:40:00,38.84,38.86,38.84,38.86,26200.0,26.4913,26.505,26.4913,26.505,26200.0
2010-12-27 13:50:00,38.86,38.9,38.85,38.87,63900.0,26.505,26.5323,26.4982,26.5118,63900.0
2010-12-27 14:00:00,38.87,38.87,38.84,38.84,22900.0,26.5118,26.5118,26.4913,26.4913,22900.0
2010-12-27 14:10:00,38.84,38.85,38.83,38.85,12800.0,26.4913,26.4982,26.4845,26.4982,12800.0
2010-12-27 14:20:00,38.84,38.85,38.84,38.85,8000.0,26.4913,26.4982,26.4913,26.4982,8000.0
2010-12-27 14:30:00,38.85,38.87,38.83,38.85,53100.0,26.4982,26.5118,26.4845,26.4982,53100.0
2010-12-27 14:40:00,38.84,38.85,38.83,38.83,16500.0,26.4913,26.4982,26.4845,26.4845,16500.0
2010-12-27 14:50:00,38.84,38.85,38.83,38.85,20200.0,26.4913,26.4982,26.4845,26.4982,20200.0
2010-12-27 15:00:00,38.85,38.87,38.84,38.85,45000.0,26.4982,26.5118,26.4913,26.4982,45000.0
2010-12-27 15:10:00,38.85,38.85,38.84,38.84,21100.0,26.4982,26.4982,26.4913,26.4913,21100.0
2010-12-27 15:20:00,38.85,38.85,38.82,38.83,50100.0,26.4982,26.4982,26.4777,26.4845,50100.0
2010-12-27 15:30:00,38.83,38.87,38.83,38.87,78300.0,26.4845,26.5118,26.4845,26.5118,78300.0
2010-12-27 15:40:00,38.87,38.88,38.84,38.85,57900.0,26.5118,26.5186,26.4913,26.4982,57900.0
2010-12-27 15:50:00,38.85,38.88,38.82,38.83,81800.0,26.4982,26.5186,26.4777,26.4845,81800.0
2010-12-28 09:30:00,38.85,38.91,38.6,38.91,113300.0,26.4982,26.5391,26.3276,26.5391,113300.0
2010-12-28 09:40:00,38.9,38.97,38.81,38.85,51400.0,26.5323,26.58,26.4709,26.4982,51400.0
2010-12-28 09:50:00,38.85,38.85,38.77,38.81,24300.0,26.4982,26.4982,26.4436,26.4709,24300.0
2010-12-28 10:00:00,38.8,38.84,38.75,38.8,24500.0,26.4641,26.4913,26.43,26.4641,24500.0
2010-12-28 10:10:00,38.8,38.81,38.76,38.78,17000.0,26.4641,26.4709,26.4368,26.4504,17000.0
2010-12-28 10:20:00,38.8,38.85,38.74,38.85,53400.0,26.4641,26.4982,26.4231,26.4982,53400.0
2010-12-28 10:30:00,38.84,38.85,38.81,38.83,16900.0,26.4913,26.4982,26.4709,26.4845,16900.0
2010-12-28 10:40:00,38.84,38.84,38.79,38.79,47700.0,26.4913,26.4913,26.4572,26.4572,47700.0
2010-12-28 10:50:00,38.8,38.81,38.77,38.81,11200.0,26.4641,26.4709,26.4436,26.4709,11200.0
2010-12-28 11:00:00,38.81,38.82,38.77,38.78,11200.0,26.4709,26.4777,26.4436,26.4504,11200.0
2010-12-28 11:10:00,38.78,38.78,38.73,38.75,10700.0,26.4504,26.4504,26.4163,26.43,10700.0
2010-12-28 11:20:00,38.77,38.82,38.77,38.81,12000.0,26.4436,26.4777,26.4436,26.4709,12000.0
2010-12-28 11:30:00,38.8,38.8,38.74,38.74,24900.0,26.4641,26.4641,26.4231,26.4231,24900.0
2010-12-28 11:40:00,38.74,38.74,38.69,38.74,33500.0,26.4231,26.4231,26.389,26.4231,33500.0
2010-12-28 11:50:00,38.73,38.74,38.69,38.7,52300.0,26.4163,26.4231,26.389,26.3959,52300.0
2010-12-28 12:00:00,38.71,38.73,38.65,38.66,66800.0,26.4027,26.4163,26.3618,26.3686,66800.0
2010-12-28 12:10:00,38.66,38.68,38.63,38.66,34100.0,26.3686,26.3822,26.3481,26.3686,34100.0
2010-12-28 12:20:00,38.66,38.69,38.66,38.69,18600.0,26.3686,26.389,26.3686,26.389,18600.0
2010-12-28 12:30:00,38.69,38.76,38.67,38.76,55200.0,26.389,26.4368,26.3754,26.4368,55200.0
2010-12-28 12:40:00,38.76,38.79,38.76,38.77,11500.0,26.4368,26.4572,26.4368,26.4436,11500.0
2010-12-28 12:50:00,38.77,38.77,38.73,38.75,8400.0,26.4436,26.4436,26.4163,26.43,8400.0
2010-12-28 13:00:00,38.75,38.77,38.74,38.77,10700.0,26.43,26.4436,26.4231,26.4436,10700.0
2010-12-28 13:10:00,38.77,38.79,38.77,38.79,12400.0,26.4436,26.4572,26.4436,26.4572,12400.0
2010-12-28 13:20:00,38.78,38.83,38.78,38.82,15200.0,26.4504,26.4845,26.4504,26.4777,15200.0
2010-12-28 13:30:00,38.83,38.85,38.82,38.84,16600.0,26.4845,26.4982,26.4777,26.4913,16600.0
2010-12-28 13:40:00,38.84,38.84,38.81,38.81,13500.0,26.4913,26.4913,26.4709,26.4709,13500.0
2010-12-28 13:50:00,38.81,38.85,38.81,38.85,14600.0,26.4709,26.4982,26.4709,26.4982,14600.0
2010-12-28 14:00:00,38.85,38.88,38.84,38.86,14600.0,26.4982,26.5186,26.4913,26.505,14600.0
2010-12-28 14:10:00,38.85,38.91,38.85,38.9,14500.0,26.4982,26.5391,26.4982,26.5323,14500.0
2010-12-28 14:20:00,38.9,38.9,38.88,38.9,22100.0,26.5323,26.5323,26.5186,26.5323,22100.0
2010-12-28 14:30:00,38.89,38.9,38.89,38.89,7900.0,26.5254,26.5323,26.5254,26.5254,7900.0
2010-12-28 14:40:00,38.9,38.9,38.89,38.89,16600.0,26.5323,26.5323,26.5254,26.5254,16600.0
2010-12-28 14:50:00,38.89,38.94,38.89,38.93,44000.0,26.5254,26.5595,26.5254,26.5527,44000.0
2010-12-28 15:00:00,38.94,38.95,38.92,38.94,23800.0,26.5595,26.5664,26.5459,26.5595,23800.0
2010-12-28 15:10:00,38.94,38.94,38.92,38.93,21400.0,26.5595,26.5595,26.5459,26.5527,21400.0
2010-12-28 15:20:00,38.93,38.94,38.92,38.94,27800.0,26.5527,26.5595,26.5459,26.5595,27800.0
2010-12-28 15:30:00,38.94,38.95,38.91,38.94,56500.0,26.5595,26.5664,26.5391,26.5595,56500.0
2010-12-28 15:40:00,38.94,38.95,38.85,38.87,103500.0,26.5595,26.5664,26.4982,26.5118,103500.0
2010-12-28 15:50:00,38.87,38.88,38.75,38.77,223900.0,26.5118,26.5186,26.43,26.4436,223900.0
2010-12-29 09:30:00,38.6,38.87,38.6,38.76,66000.0,26.4608,26.6459,26.4608,26.5705,66000.0
2010-12-29 09:40:00,38.77,38.82,38.68,38.69,62000.0,26.5773,26.6116,26.5156,26.5225,62000.0
2010-12-29 09:50:00,38.68,38.7,38.65,38.66,10000.0,26.5156,26.5293,26.4951,26.5019,10000.0
2010-12-29 10:00:00,38.65,38.69,38.62,38.68,43000.0,26.4951,26.5225,26.4745,26.5156,43000.0
2010-12-29 10:10:00,38.69,38.75,38.68,38.72,25100.0,26.5225,26.5636,26.5156,26.543,25100.0
2010-12-29 10:20:00,38.71,38.72,38.67,38.67,54600.0,26.5362,26.543,26.5088,26.5088,54600.0
2010-12-29 10:30:00,38.67,38.67,38.57,38.58,33900.0,26.5088,26.5088,26.4402,26.4471,33900.0
2010-12-29 10:40:00,38.58,38.65,38.57,38.64,38100.0,26.4471,26.4951,26.4402,26.4882,38100.0
2010-12-29 10:50:00,38.63,38.64,38.6,38.61,24000.0,26.4814,26.4882,26.4608,26.4676,24000.0
2010-12-29 11:00:00,38.62,38.62,38.6,38.6,26000.0,26.4745,26.4745,26.4608,26.4608,26000.0
2010-12-29 11:10:00,38.61,38.62,38.6,38.61,21400.0,26.4676,26.4745,26.4608,26.4676,21400.0
2010-12-29 11:20:00,38.61,38.62,38.59,38.61,19000.0,26.4676,26.4745,26.4539,26.4676,19000.0
2010-12-29 11:30:00,38.6,38.61,38.57,38.59,29500.0,26.4608,26.4676,26.4402,26.4539,29500.0
2010-12-29 11:40:00,38.59,38.59,38.55,38.58,22100.0,26.4539,26.4539,26.4265,26.4471,22100.0
2010-12-29 11:50:00,38.57,38.61,38.55,38.61,82800.0,26.4402,26.4676,26.4265,26.4676,82800.0
2010-12-29 12:00:00,38.61,38.63,38.61,38.63,12400.0,26.4676,26.4814,26.4676,26.4814,12400.0
2010-12-29 12:10:00,38.62,38.63,38.59,38.61,11200.0,26.4745,26.4814,26.4539,26.4676,11200.0
2010-12-29 12:20:00,38.6,38.62,38.57,38.58,27500.0,26.4608,26.4745,26.4402,26.4471,27500.0
2010-12-29 12:30:00,38.58,38.61,38.55,38.56,29500.0,26.4471,26.4676,26.4265,26.4334,29500.0
2010-12-29 12:40:00,38.56,38.58,38.55,38.58,17800.0,26.4334,26.4471,26.4265,26.4471,17800.0
2010-12-29 12:50:00,38.57,38.66,38.56,38.64,85400.0,26.4402,26.5019,26.4334,26.4882,85400.0
2010-12-29 13:00:00,38.65,38.68,38.62,38.62,83100.0,26.4951,26.5156,26.4745,26.4745,83100.0
2010-12-29 13:10:00,38.62,38.65,38.57,38.6,23600.0,26.4745,26.4951,26.4402,26.4608,23600.0
2010-12-29 13:20:00,38.61,38.67,38.58,38.65,43300.0,26.4676,26.5088,26.4471,26.4951,43300.0
2010-12-29 13:30:00,38.64,38.69,38.62,38.64,31300.0,26.4882,26.5225,26.4745,26.4882,31300.0
2010-12-29 13:40:00,38.63,38.71,38.63,38.66,23700.0,26.4814,26.5362,26.4814,26.5019,23700.0
2010-12-29 13:50:00,38.66,38.69,38.65,38.69,15500.0,26.5019,26.5225,26.4951,26.5225,15500.0
2010-12-29 14:00:00,38.68,38.71,38.65,38.67,35400.0,26.5156,26.5362,26.4951,26.5088,35400.0
2010-12-29 14:10:00,38.67,38.7,38.65,38.67,48100.0,26.5088,26.5293,26.4951,26.5088,48100.0
2010-12-29 14:20:00,38.67,38.68,38.64,38.66,13800.0,26.5088,26.5156,26.4882,26.5019,13800.0
2010-12-29 14:30:00,38.67,38.67,38.65,38.66,9900.0,26.5088,26.5088,26.4951,26.5019,9900.0
2010-12-29 14:40:00,38.65,38.66,38.65,38.66,5200.0,26.4951,26.5019,26.4951,26.5019,5200.0
2010-12-29 14:50:00,38.66,38.66,38.65,38.66,20200.0,26.5019,26.5019,26.4951,26.5019,20200.0
2010-12-29 15:00:00,38.65,38.72,38.65,38.72,35700.0,26.4951,26.543,26.4951,26.543,35700.0
2010-12-29 15:10:00,38.72,38.73,38.71,38.72,13000.0,26.543,26.5499,26.5362,26.543,13000.0
2010-12-29 15:20:00,38.73,38.73,38.64,38.65,57500.0,26.5499,26.5499,26.4882,26.4951,57500.0
2010-12-29 15:30:00,38.64,38.67,38.63,38.65,45500.0,26.4882,26.5088,26.4814,26.4951,45500.0
2010-12-29 15:40:00,38.64,38.64,38.59,38.62,53400.0,26.4882,26.4882,26.4539,26.4745,53400.0
2010-12-29 15:50:00,38.62,38.65,38.56,38.57,119100.0,26.4745,26.4951,26.4334,26.4402,119100.0
2010-12-30 09:30:00,38.4,38.56,38.36,38.49,71200.0,26.3237,26.4334,26.2963,26.3854,71200.0
2010-12-30 09:40:00,38.48,38.53,38.41,38.5,136000.0,26.3785,26.4128,26.3305,26.3922,136000.0
2010-12-30 09:50:00,38.51,38.64,38.5,38.61,57600.0,26.3991,26.4882,26.3922,26.4676,57600.0
2010-12-30 10:00:00,38.59,38.61,38.5,38.51,23100.0,26.4539,26.4676,26.3922,26.3991,23100.0
2010-12-30 10:10:00,38.5,38.5,38.39,38.49,48200.0,26.3922,26.3922,26.3168,26.3854,48200.0
2010-12-30 10:20:00,38.49,38.54,38.45,38.5,16100.0,26.3854,26.4197,26.358,26.3922,16100.0
2010-12-30 10:30:00,38.51,38.53,38.49,38.53,18200.0,26.3991,26.4128,26.3854,26.4128,18200.0
2010-12-30 10:40:00,38.53,38.58,38.52,38.58,16500.0,26.4128,26.4471,26.4059,26.4471,16500.0
2010-12-30 10:50:00,38.58,38.58,38.55,38.55,17100.0,26.4471,26.4471,26.4265,26.4265,17100.0
2010-12-30 11:00:00,38.55,38.56,38.49,38.49,16500.0,26.4265,26.4334,26.3854,26.3854,16500.0
2010-12-30 11:10:00,38.5,38.56,38.49,38.5,27000.0,26.3922,26.4334,26.3854,26.3922,27000.0
2010-12-30 11:20:00,38.5,38.5,38.44,38.44,25800.0,26.3922,26.3922,26.3511,26.3511,25800.0
2010-12-30 11:30:00,38.44,38.47,38.44,38.46,18000.0,26.3511,26.3717,26.3511,26.3648,18000.0
2010-12-30 11:40:00,38.46,38.47,38.4,38.42,25700.0,26.3648,26.3717,26.3237,26.3374,25700.0
2010-12-30 11:50:00,38.42,38.44,38.39,38.42,31400.0,26.3374,26.3511,26.3168,26.3374,31400.0
2010-12-30 12:00:00,38.42,38.48,38.42,38.48,55700.0,26.3374,26.3785,26.3374,26.3785,55700.0
2010-12-30 12:10:00,38.48,38.48,38.47,38.48,5600.0,26.3785,26.3785,26.3717,26.3785,5600.0
2010-12-30 12:20:00,38.47,38.48,38.45,38.45,18000.0,26.3717,26.3785,26.358,26.358,18000.0
2010-12-30 12:30:00,38.46,38.47,38.44,38.45,36700.0,26.3648,26.3717,26.3511,26.358,36700.0
2010-12-30 12:40:00,38.46,38.46,38.4,38.44,32300.0,26.3648,26.3648,26.3237,26.3511,32300.0
2010-12-30 12:50:00,38.44,38.44,38.4,38.42,24600.0,26.3511,26.3511,26.3237,26.3374,24600.0
2010-12-30 13:00:00,38.42,38.42,38.38,38.41,49800.0,26.3374,26.3374,26.31,26.3305,49800.0
2010-12-30 13:10:00,38.41,38.42,38.37,38.39,39100.0,26.3305,26.3374,26.3031,26.3168,39100.0
2010-12-30 13:20:00,38.38,38.41,38.38,38.4,20900.0,26.31,26.3305,26.31,26.3237,20900.0
2010-12-30 13:30:00,38.4,38.41,38.39,38.41,16800.0,26.3237,26.3305,26.3168,26.3305,16800.0
2010-12-30 13:40:00,38.41,38.45,38.4,38.45,28300.0,26.3305,26.358,26.3237,26.358,28300.0
2010-12-30 13:50:00,38.44,38.5,38.44,38.5,11600.0,26.3511,26.3922,26.3511,26.3922,11600.0
2010-12-30 14:00:00,38.5,38.51,38.5,38.5,13200.0,26.3922,26.3991,26.3922,26.3922,13200.0
2010-12-30 14:10:00,38.5,38.5,38.46,38.46,21500.0,26.3922,26.3922,26.3648,26.3648,21500.0
2010-12-30 14:20:00,38.45,38.48,38.45,38.48,25400.0,26.358,26.3785,26.358,26.3785,25400.0
2010-12-30 14:30:00,38.48,38.52,38.47,38.51,39900.0,26.3785,26.4059,26.3717,26.3991,39900.0
2010-12-30 14:40:00,38.51,38.52,38.49,38.5,14100.0,26.3991,26.4059,26.3854,26.3922,14100.0
2010-12-30 14:50:00,38.5,38.52,38.49,38.52,15000.0,26.3922,26.4059,26.3854,26.4059,15000.0
2010-12-30 15:00:00,38.51,38.52,38.48,38.51,20000.0,26.3991,26.4059,26.3785,26.3991,20000.0
2010-12-30 15:10:00,38.51,38.55,38.51,38.54,33800.0,26.3991,26.4265,26.3991,26.4197,33800.0
2010-12-30 15:20:00,38.55,38.58,38.53,38.58,36800.0,26.4265,26.4471,26.4128,26.4471,36800.0
2010-12-30 15:30:00,38.58,38.59,38.53,38.55,55100.0,26.4471,26.4539,26.4128,26.4265,55100.0
2010-12-30 15:40:00,38.55,38.59,38.51,38.52,78400.0,26.4265,26.4539,26.3991,26.4059,78400.0
2010-12-30 15:50:00,38.52,38.54,38.51,38.54,128900.0,26.4059,26.4197,26.3991,26.4197,128900.0
2010-12-31 09:30:00,38.4,38.59,38.4,38.49,29400.0,26.3237,26.4539,26.3237,26.3854,29400.0
2010-12-31 09:40:00,38.46,38.46,38.36,38.39,31000.0,26.3648,26.3648,26.2963,26.3168,31000.0
2010-12-31 09:50:00,38.39,38.4,38.33,38.33,18100.0,26.3168,26.3237,26.2757,26.2757,18100.0
2010-12-31 10:00:00,38.33,38.35,38.27,38.29,14400.0,26.2757,26.2894,26.2346,26.2483,14400.0
2010-12-31 10:10:00,38.29,38.34,38.29,38.29,22300.0,26.2483,26.2826,26.2483,26.2483,22300.0
2010-12-31 10:20:00,38.29,38.32,38.28,38.29,23200.0,26.2483,26.2688,26.2414,26.2483,23200.0
2010-12-31 10:30:00,38.28,38.32,38.27,38.32,13400.0,26.2414,26.2688,26.2346,26.2688,13400.0
2010-12-31 10:40:00,38.32,38.35,38.3,38.35,15500.0,26.2688,26.2894,26.2551,26.2894,15500.0
2010-12-31 10:50:00,38.35,38.39,38.35,38.37,12100.0,26.2894,26.3168,26.2894,26.3031,12100.0
2010-12-31 11:00:00,38.37,38.4,38.36,38.36,12700.0,26.3031,26.3237,26.2963,26.2963,12700.0
2010-12-31 11:10:00,38.36,38.39,38.36,38.37,10600.0,26.2963,26.3168,26.2963,26.3031,10600.0
2010-12-31 11:20:00,38.37,38.41,38.37,38.39,10400.0,26.3031,26.3305,26.3031,26.3168,10400.0
2010-12-31 11:30:00,38.4,38.42,38.39,38.42,12500.0,26.3237,26.3374,26.3168,26.3374,12500.0
2010-12-31 11:40:00,38.42,38.45,38.42,38.45,5000.0,26.3374,26.358,26.3374,26.358,5000.0
2010-12-31 11:50:00,38.45,38.45,38.41,38.43,17400.0,26.358,26.358,26.3305,26.3443,17400.0
2010-12-31 12:00:00,38.43,38.47,38.43,38.45,18200.0,26.3443,26.3717,26.3443,26.358,18200.0
2010-12-31 12:10:00,38.45,38.47,38.43,38.44,16800.0,26.358,26.3717,26.3443,26.3511,16800.0
2010-12-31 12:20:00,38.45,38.46,38.43,38.45,4800.0,26.358,26.3648,26.3443,26.358,4800.0
2010-12-31 12:30:00,38.44,38.45,38.4,38.4,34300.0,26.3511,26.358,26.3237,26.3237,34300.0
2010-12-31 12:40:00,38.4,38.42,38.38,38.4,30900.0,26.3237,26.3374,26.31,26.3237,30900.0
2010-12-31 12:50:00,38.4,38.43,38.37,38.43,34600.0,26.3237,26.3443,26.3031,26.3443,34600.0
2010-12-31 13:00:00,38.42,38.43,38.41,38.42,22500.0,26.3374,26.3443,26.3305,26.3374,22500.0
2010-12-31 13:10:00,38.42,38.5,38.42,38.49,10700.0,26.3374,26.3922,26.3374,26.3854,10700.0
2010-12-31 13:20:00,38.49,38.5,38.48,38.49,8900.0,26.3854,26.3922,26.3785,26.3854,8900.0
2010-12-31 13:30:00,38.49,38.5,38.48,38.48,7600.0,26.3854,26.3922,26.3785,26.3785,7600.0
2010-12-31 13:40:00,38.49,38.49,38.38,38.42,35700.0,26.3854,26.3854,26.31,26.3374,35700.0
2010-12-31 13:50:00,38.42,38.43,38.38,38.38,38700.0,26.3374,26.3443,26.31,26.31,38700.0
2010-12-31 14:00:00,38.38,38.4,38.38,38.39,8000.0,26.31,26.3237,26.31,26.3168,8000.0
2010-12-31 14:10:00,38.39,38.4,38.38,38.38,9300.0,26.3168,26.3237,26.31,26.31,9300.0
2010-12-31 14:20:00,38.39,38.42,38.37,38.39,9900.0,26.3168,26.3374,26.3031,26.3168,9900.0
2010-12-31 14:30:00,38.39,38.41,38.38,38.4,6400.0,26.3168,26.3305,26.31,26.3237,6400.0
2010-12-31 14:40:00,38.39,38.47,38.39,38.42,18900.0,26.3168,26.3717,26.3168,26.3374,18900.0
2010-12-31 14:50:00,38.43,38.44,38.41,38.42,14900.0,26.3443,26.3511,26.3305,26.3374,14900.0
2010-12-31 15:00:00,38.42,38.44,38.41,38.42,7800.0,26.3374,26.3511,26.3305,26.3374,7800.0
2010-12-31 15:10:00,38.41,38.45,38.41,38.44,15900.0,26.3305,26.358,26.3305,26.3511,15900.0
2010-12-31 15:20:00,38.44,38.45,38.44,38.44,12000.0,26.3511,26.358,26.3511,26.3511,12000.0
2010-12-31 15:30:00,38.45,38.45,38.44,38.44,11800.0,26.358,26.358,26.3511,26.3511,11800.0
2010-12-31 15:40:00,38.44,38.45,38.27,38.27,94600.0,26.3511,26.358,26.2346,26.2346,94600.0
2010-12-31 15:50:00,38.27,38.33,38.25,38.32,192300.0,26.2346,26.2757,26.2209,26.2688,192300.0
2011-01-03 09:30:00,38.64,38.88,38.64,38.77,57000.0,26.4882,26.6527,26.4882,26.5773,57000.0
2011-01-03 09:40:00,38.75,38.88,38.71,38.83,77500.0,26.5636,26.6527,26.5362,26.6185,77500.0
2011-01-03 09:50:00,38.83,39.0,38.82,38.99,52000.0,26.6185,26.735,26.6116,26.7281,52000.0
2011-01-03 10:00:00,38.99,38.99,38.94,38.97,41000.0,26.7281,26.7281,26.6939,26.7144,41000.0
2011-01-03 10:10:00,38.98,39.04,38.93,39.03,42400.0,26.7213,26.7624,26.687,26.7556,42400.0
2011-01-03 10:20:00,39.02,39.09,39.02,39.07,36300.0,26.7487,26.7967,26.7487,26.783,36300.0
2011-01-03 10:30:00,39.07,39.09,39.03,39.03,31100.0,26.783,26.7967,26.7556,26.7556,31100.0
2011-01-03 10:40:00,39.03,39.03,38.93,38.99,49500.0,26.7556,26.7556,26.687,26.7281,49500.0
2011-01-03 10:50:00,38.99,39.05,38.98,39.02,55300.0,26.7281,26.7693,26.7213,26.7487,55300.0
2011-01-03 11:00:00,39.02,39.07,39.0,39.03,19500.0,26.7487,26.783,26.735,26.7556,19500.0
2011-01-03 11:10:00,39.03,39.03,38.97,38.98,20200.0,26.7556,26.7556,26.7144,26.7213,20200.0
2011-01-03 11:20:00,38.98,39.06,38.97,39.06,25800.0,26.7213,26.7761,26.7144,26.7761,25800.0
2011-01-03 11:30:00,39.06,39.14,39.02,39.09,62200.0,26.7761,26.831,26.7487,26.7967,62200.0
2011-01-03 11:40:00,39.08,39.12,39.04,39.07,32200.0,26.7898,26.8173,26.7624,26.783,32200.0
2011-01-03 11:50:00,39.08,39.09,39.02,39.06,28400.0,26.7898,26.7967,26.7487,26.7761,28400.0
2011-01-03 12:00:00,39.06,39.09,39.06,39.09,24700.0,26.7761,26.7967,26.7761,26.7967,24700.0
2011-01-03 12:10:00,39.08,39.09,39.04,39.04,19800.0,26.7898,26.7967,26.7624,26.7624,19800.0
2011-01-03 12:20:00,39.04,39.05,38.99,38.99,23800.0,26.7624,26.7693,26.7281,26.7281,23800.0
2011-01-03 12:30:00,39.0,39.03,38.95,39.02,90300.0,26.735,26.7556,26.7007,26.7487,90300.0
2011-01-03 12:40:00,39.02,39.04,39.01,39.02,27300.0,26.7487,26.7624,26.7418,26.7487,27300.0
2011-01-03 12:50:00,39.02,39.03,38.96,39.01,21900.0,26.7487,26.7556,26.7076,26.7418,21900.0
2011-01-03 13:00:00,39.02,39.02,38.94,38.94,12600.0,26.7487,26.7487,26.6939,26.6939,12600.0
2011-01-03 13:10:00,38.95,39.01,38.94,38.99,30500.0,26.7007,26.7418,26.6939,26.7281,30500.0
2011-01-03 13:20:00,39.0,39.03,39.0,39.01,15300.0,26.735,26.7556,26.735,26.7418,15300.0
2011-01-03 13:30:00,39.01,39.01,38.89,38.89,34800.0,26.7418,26.7418,26.6596,26.6596,34800.0
2011-01-03 13:40:00,38.9,38.95,38.89,38.93,31900.0,26.6664,26.7007,26.6596,26.687,31900.0
2011-01-03 13:50:00,38.94,38.98,38.9,38.98,75500.0,26.6939,26.7213,26.6664,26.7213,75500.0
2011-01-03 14:00:00,38.98,39.02,38.98,38.99,21300.0,26.7213,26.7487,26.7213,26.7281,21300.0
2011-01-03 14:10:00,39.0,39.0,38.97,38.97,16700.0,26.735,26.735,26.7144,26.7144,16700.0
2011-01-03 14:20:00,38.98,39.02,38.97,38.98,26700.0,26.7213,26.7487,26.7144,26.7213,26700.0
2011-01-03 14:30:00,38.98,38.98,38.94,38.94,33800.0,26.7213,26.7213,26.6939,26.6939,33800.0
2011-01-03 14:40:00,38.93,38.96,38.9,38.92,33600.0,26.687,26.7076,26.6664,26.6802,33600.0
2011-01-03 14:50:00,38.92,38.96,38.92,38.94,26300.0,26.6802,26.7076,26.6802,26.6939,26300.0
2011-01-03 15:00:00,38.95,38.95,38.86,38.94,80400.0,26.7007,26.7007,26.639,26.6939,80400.0
2011-01-03 15:10:00,38.94,38.96,38.87,38.93,59100.0,26.6939,26.7076,26.6459,26.687,59100.0
2011-01-03 15:20:00,38.93,38.93,38.86,38.88,47500.0,26.687,26.687,26.639,26.6527,47500.0
2011-01-03 15:30:00,38.88,38.92,38.87,38.91,72600.0,26.6527,26.6802,26.6459,26.6733,72600.0
2011-01-03 15:40:00,38.91,38.94,38.87,38.9,207100.0,26.6733,26.6939,26.6459,26.6664,207100.0
2011-01-03 15:50:00,38.89,38.96,38.84,38.85,249600.0,26.6596,26.7076,26.6253,26.6322,249600.0
2011-01-04 09:30:00,38.96,39.06,38.89,38.97,132700.0,26.7076,26.7761,26.6596,26.7144,132700.0
2011-01-04 09:40:00,38.98,39.01,38.78,38.81,46200.0,26.7213,26.7418,26.5842,26.6047,46200.0
2011-01-04 09:50:00,38.82,38.85,38.74,38.83,48900.0,26.6116,26.6322,26.5568,26.6185,48900.0
2011-01-04 10:00:00,38.83,38.95,38.79,38.94,63800.0,26.6185,26.7007,26.591,26.6939,63800.0
2011-01-04 10:10:00,38.92,38.92,38.8,38.86,70200.0,26.6802,26.6802,26.5979,26.639,70200.0
2011-01-04 10:20:00,38.85,38.93,38.81,38.83,111800.0,26.6322,26.687,26.6047,26.6185,111800.0
2011-01-04 10:30:00,38.83,38.84,38.74,38.74,34400.0,26.6185,26.6253,26.5568,26.5568,34400.0
2011-01-04 10:40:00,38.74,38.79,38.71,38.76,39200.0,26.5568,26.591,26.5362,26.5705,39200.0
2011-01-04 10:50:00,38.77,38.84,38.76,38.82,84100.0,26.5773,26.6253,26.5705,26.6116,84100.0
2011-01-04 11:00:00,38.81,38.82,38.71,38.73,53100.0,26.6047,26.6116,26.5362,26.5499,53100.0
2011-01-04 11:10:00,38.73,38.8,38.7,38.79,85700.0,26.5499,26.5979,26.5293,26.591,85700.0
2011-01-04 11:20:00,38.8,38.84,38.79,38.79,60500.0,26.5979,26.6253,26.591,26.591,60500.0
2011-01-04 11:30:00,38.8,38.81,38.75,38.75,159400.0,26.5979,26.6047,26.5636,26.5636,159400.0
2011-01-04 11:40:00,38.76,38.76,38.71,38.76,39200.0,26.5705,26.5705,26.5362,26.5705,39200.0
2011-01-04 11:50:00,38.76,38.76,38.66,38.66,46300.0,26.5705,26.5705,26.5019,26.5019,46300.0
2011-01-04 12:00:00,38.66,38.69,38.64,38.65,62200.0,26.5019,26.5225,26.4882,26.4951,62200.0
2011-01-04 12:10:00,38.65,38.68,38.62,38.67,30900.0,26.4951,26.5156,26.4745,26.5088,30900.0
2011-01-04 12:20:00,38.67,38.69,38.62,38.65,37200.0,26.5088,26.5225,26.4745,26.4951,37200.0
2011-01-04 12:30:00,38.66,38.7,38.65,38.68,33500.0,26.5019,26.5293,26.4951,26.5156,33500.0
2011-01-04 12:40:00,38.67,38.68,38.58,38.6,71500.0,26.5088,26.5156,26.4471,26.4608,71500.0
2011-01-04 12:50:00,38.6,38.61,38.57,38.59,29100.0,26.4608,26.4676,26.4402,26.4539,29100.0
2011-01-04 13:00:00,38.6,38.6,38.54,38.58,21700.0,26.4608,26.4608,26.4197,26.4471,21700.0
2011-01-04 13:10:00,38.59,38.61,38.57,38.6,54800.0,26.4539,26.4676,26.4402,26.4608,54800.0
2011-01-04 13:20:00,38.59,38.61,38.58,38.6,41800.0,26.4539,26.4676,26.4471,26.4608,41800.0
2011-01-04 13:30:00,38.6,38.61,38.6,38.6,16100.0,26.4608,26.4676,26.4608,26.4608,16100.0
2011-01-04 13:40:00,38.6,38.61,38.57,38.59,42700.0,26.4608,26.4676,26.4402,26.4539,42700.0
2011-01-04 13:50:00,38.6,38.61,38.58,38.6,38400.0,26.4608,26.4676,26.4471,26.4608,38400.0
2011-01-04 14:00:00,38.61,38.61,38.58,38.6,75700.0,26.4676,26.4676,26.4471,26.4608,75700.0
2011-01-04 14:10:00,38.61,38.61,38.55,38.56,44600.0,26.4676,26.4676,26.4265,26.4334,44600.0
2011-01-04 14:20:00,38.56,38.6,38.56,38.58,59500.0,26.4334,26.4608,26.4334,26.4471,59500.0
2011-01-04 14:30:00,38.59,38.61,38.56,38.58,55100.0,26.4539,26.4676,26.4334,26.4471,55100.0
2011-01-04 14:40:00,38.58,38.61,38.58,38.6,49400.0,26.4471,26.4676,26.4471,26.4608,49400.0
2011-01-04 14:50:00,38.61,38.61,38.57,38.58,32000.0,26.4676,26.4676,26.4402,26.4471,32000.0
2011-01-04 15:00:00,38.58,38.61,38.58,38.6,58700.0,26.4471,26.4676,26.4471,26.4608,58700.0
2011-01-04 15:10:00,38.6,38.61,38.6,38.6,36600.0,26.4608,26.4676,26.4608,26.4608,36600.0
2011-01-04 15:20:00,38.6,38.63,38.57,38.57,196400.0,26.4608,26.4814,26.4402,26.4402,196400.0
2011-01-04 15:30:00,38.57,38.58,38.5,38.53,149600.0,26.4402,26.4471,26.3922,26.4128,149600.0
2011-01-04 15:40:00,38.54,38.55,38.48,38.5,259400.0,26.4197,26.4265,26.3785,26.3922,259400.0
2011-01-04 15:50:00,38.5,38.57,38.5,38.55,172900.0,26.3922,26.4402,26.3922,26.4265,172900.0
2011-01-05 09:30:00,38.55,38.58,38.36,38.54,71000.0,26.4265,26.4471,26.2963,26.4197,71000.0
2011-01-05 09:40:00,38.55,38.58,38.41,38.41,120600.0,26.4265,26.4471,26.3305,26.3305,120600.0
2011-01-05 09:50:00,38.4,38.47,38.3,38.43,148100.0,26.3237,26.3717,26.2551,26.3443,148100.0
2011-01-05 10:00:00,38.44,38.5,38.39,38.43,65300.0,26.3511,26.3922,26.3168,26.3443,65300.0
2011-01-05 10:10:00,38.44,38.45,38.38,38.38,74400.0,26.3511,26.358,26.31,26.31,74400.0
2011-01-05 10:20:00,38.39,38.42,38.33,38.38,94700.0,26.3168,26.3374,26.2757,26.31,94700.0
2011-01-05 10:30:00,38.37,38.43,38.28,38.29,94500.0,26.3031,26.3443,26.2414,26.2483,94500.0
2011-01-05 10:40:00,38.3,38.41,38.29,38.4,59200.0,26.2551,26.3305,26.2483,26.3237,59200.0
2011-01-05 10:50:00,38.4,38.44,38.39,38.44,38000.0,26.3237,26.3511,26.3168,26.3511,38000.0
2011-01-05 11:00:00,38.44,38.47,38.41,38.47,28900.0,26.3511,26.3717,26.3305,26.3717,28900.0
2011-01-05 11:10:00,38.46,38.51,38.46,38.5,24200.0,26.3648,26.3991,26.3648,26.3922,24200.0
2011-01-05 11:20:00,38.51,38.57,38.5,38.51,40600.0,26.3991,26.4402,26.3922,26.3991,40600.0
2011-01-05 11:30:00,38.52,38.57,38.51,38.56,70700.0,26.4059,26.4402,26.3991,26.4334,70700.0
2011-01-05 11:40:00,38.56,38.66,38.56,38.64,50200.0,26.4334,26.5019,26.4334,26.4882,50200.0
2011-01-05 11:50:00,38.64,38.69,38.6,38.68,40300.0,26.4882,26.5225,26.4608,26.5156,40300.0
2011-01-05 12:00:00,38.68,38.73,38.64,38.72,71400.0,26.5156,26.5499,26.4882,26.543,71400.0
2011-01-05 12:10:00,38.72,38.72,38.63,38.65,28000.0,26.543,26.543,26.4814,26.4951,28000.0
2011-01-05 12:20:00,38.65,38.75,38.64,38.75,39500.0,26.4951,26.5636,26.4882,26.5636,39500.0
2011-01-05 12:30:00,38.75,38.82,38.75,38.78,46000.0,26.5636,26.6116,26.5636,26.5842,46000.0
2011-01-05 12:40:00,38.78,38.82,38.77,38.79,44400.0,26.5842,26.6116,26.5773,26.591,44400.0
2011-01-05 12:50:00,38.79,38.81,38.78,38.81,32500.0,26.591,26.6047,26.5842,26.6047,32500.0
2011-01-05 13:00:00,38.81,38.83,38.79,38.81,34200.0,26.6047,26.6185,26.591,26.6047,34200.0
2011-01-05 13:10:00,38.8,38.81,38.74,38.75,36000.0,26.5979,26.6047,26.5568,26.5636,36000.0
2011-01-05 13:20:00,38.75,38.78,38.74,38.78,37000.0,26.5636,26.5842,26.5568,26.5842,37000.0
2011-01-05 13:30:00,38.78,38.84,38.77,38.84,32100.0,26.5842,26.6253,26.5773,26.6253,32100.0
2011-01-05 13:40:00,38.83,38.9,38.82,38.88,51300.0,26.6185,26.6664,26.6116,26.6527,51300.0
2011-01-05 13:50:00,38.87,38.9,38.86,38.87,37300.0,26.6459,26.6664,26.639,26.6459,37300.0
2011-01-05 14:00:00,38.87,38.87,38.8,38.84,59700.0,26.6459,26.6459,26.5979,26.6253,59700.0
2011-01-05 14:10:00,38.83,38.9,38.83,38.89,44200.0,26.6185,26.6664,26.6185,26.6596,44200.0
2011-01-05 14:20:00,38.89,38.9,38.85,38.87,74600.0,26.6596,26.6664,26.6322,26.6459,74600.0
2011-01-05 14:30:00,38.86,38.92,38.86,38.91,57400.0,26.639,26.6802,26.639,26.6733,57400.0
2011-01-05 14:40:00,38.91,38.95,38.9,38.94,41800.0,26.6733,26.7007,26.6664,26.6939,41800.0
2011-01-05 14:50:00,38.94,38.96,38.93,38.96,30900.0,26.6939,26.7076,26.687,26.7076,30900.0
2011-01-05 15:00:00,38.96,38.99,38.91,38.95,85100.0,26.7076,26.7281,26.6733,26.7007,85100.0
2011-01-05 15:10:00,38.94,39.01,38.94,38.98,84300.0,26.6939,26.7418,26.6939,26.7213,84300.0
2011-01-05 15:20:00,38.98,39.01,38.97,39.0,62400.0,26.7213,26.7418,26.7144,26.735,62400.0
2011-01-05 15:30:00,39.0,39.01,38.97,38.99,94400.0,26.735,26.7418,26.7144,26.7281,94400.0
2011-01-05 15:40:00,38.99,39.0,38.87,38.9,176400.0,26.7281,26.735,26.6459,26.6664,176400.0
2011-01-05 15:50:00,38.89,38.92,38.85,38.9,363200.0,26.6596,26.6802,26.6322,26.6664,363200.0
2011-01-06 09:30:00,38.95,39.09,38.88,39.08,55800.0,26.7007,26.7967,26.6527,26.7898,55800.0
2011-01-06 09:40:00,39.07,39.12,38.96,38.97,36800.0,26.783,26.8173,26.7076,26.7144,36800.0
2011-01-06 09:50:00,39.0,39.03,38.99,39.0,26200.0,26.735,26.7556,26.7281,26.735,26200.0
2011-01-06 10:00:00,39.01,39.21,39.01,39.16,128400.0,26.7418,26.879,26.7418,26.8447,128400.0
2011-01-06 10:10:00,39.17,39.19,39.12,39.17,58100.0,26.8515,26.8652,26.8173,26.8515,58100.0
2011-01-06 10:20:00,39.17,39.23,39.14,39.15,62100.0,26.8515,26.8927,26.831,26.8378,62100.0
2011-01-06 10:30:00,39.15,39.17,39.06,39.09,47300.0,26.8378,26.8515,26.7761,26.7967,47300.0
2011-01-06 10:40:00,39.09,39.14,39.07,39.11,70300.0,26.7967,26.831,26.783,26.8104,70300.0
2011-01-06 10:50:00,39.11,39.15,39.04,39.11,64900.0,26.8104,26.8378,26.7624,26.8104,64900.0
2011-01-06 11:00:00,39.11,39.12,39.04,39.06,88600.0,26.8104,26.8173,26.7624,26.7761,88600.0
2011-01-06 11:10:00,39.07,39.12,39.0,39.05,65700.0,26.783,26.8173,26.735,26.7693,65700.0
2011-01-06 11:20:00,39.05,39.17,39.04,39.15,49600.0,26.7693,26.8515,26.7624,26.8378,49600.0
2011-01-06 11:30:00,39.15,39.19,39.09,39.16,39500.0,26.8378,26.8652,26.7967,26.8447,39500.0
2011-01-06 11:40:00,39.14,39.2,39.12,39.2,20900.0,26.831,26.8721,26.8173,26.8721,20900.0
2011-01-06 11:50:00,39.2,39.2,39.15,39.16,16700.0,26.8721,26.8721,26.8378,26.8447,16700.0
2011-01-06 12:00:00,39.16,39.17,39.03,39.04,23400.0,26.8447,26.8515,26.7556,26.7624,23400.0
2011-01-06 12:10:00,39.04,39.09,39.04,39.05,16500.0,26.7624,26.7967,26.7624,26.7693,16500.0
2011-01-06 12:20:00,39.06,39.06,38.99,39.0,24700.0,26.7761,26.7761,26.7281,26.735,24700.0
2011-01-06 12:30:00,39.0,39.04,38.99,39.03,15700.0,26.735,26.7624,26.7281,26.7556,15700.0
2011-01-06 12:40:00,39.03,39.13,39.03,39.08,14000.0,26.7556,26.8241,26.7556,26.7898,14000.0
2011-01-06 12:50:00,39.08,39.1,39.07,39.07,19100.0,26.7898,26.8035,26.783,26.783,19100.0
2011-01-06 13:00:00,39.07,39.09,39.02,39.09,28300.0,26.783,26.7967,26.7487,26.7967,28300.0
2011-01-06 13:10:00,39.09,39.16,39.08,39.16,18600.0,26.7967,26.8447,26.7898,26.8447,18600.0
2011-01-06 13:20:00,39.16,39.21,39.15,39.15,27000.0,26.8447,26.879,26.8378,26.8378,27000.0
2011-01-06 13:30:00,39.16,39.2,39.13,39.19,39900.0,26.8447,26.8721,26.8241,26.8652,39900.0
2011-01-06 13:40:00,39.2,39.24,39.2,39.22,11900.0,26.8721,26.8995,26.8721,26.8858,11900.0
2011-01-06 13:50:00,39.22,39.3,39.22,39.3,25400.0,26.8858,26.9406,26.8858,26.9406,25400.0
2011-01-06 14:00:00,39.3,39.34,39.24,39.24,18100.0,26.9406,26.9681,26.8995,26.8995,18100.0
2011-01-06 14:10:00,39.24,39.25,39.13,39.16,35700.0,26.8995,26.9064,26.8241,26.8447,35700.0
2011-01-06 14:20:00,39.15,39.16,39.11,39.11,24200.0,26.8378,26.8447,26.8104,26.8104,24200.0
2011-01-06 14:30:00,39.11,39.15,39.11,39.15,15900.0,26.8104,26.8378,26.8104,26.8378,15900.0
2011-01-06 14:40:00,39.16,39.17,39.12,39.17,64800.0,26.8447,26.8515,26.8173,26.8515,64800.0
2011-01-06 14:50:00,39.17,39.23,39.14,39.21,66300.0,26.8515,26.8927,26.831,26.879,66300.0
2011-01-06 15:00:00,39.21,39.27,39.2,39.22,31500.0,26.879,26.9201,26.8721,26.8858,31500.0
2011-01-06 15:10:00,39.22,39.27,39.17,39.2,42400.0,26.8858,26.9201,26.8515,26.8721,42400.0
2011-01-06 15:20:00,39.2,39.23,39.16,39.2,51500.0,26.8721,26.8927,26.8447,26.8721,51500.0
2011-01-06 15:30:00,39.21,39.27,39.17,39.26,56000.0,26.879,26.9201,26.8515,26.9132,56000.0
2011-01-06 15:40:00,39.26,39.34,39.26,39.34,130200.0,26.9132,26.9681,26.9132,26.9681,130200.0
2011-01-06 15:50:00,39.34,39.41,39.33,39.35,325800.0,26.9681,27.0161,26.9612,26.9749,325800.0
2011-01-07 09:30:00,39.4,39.41,39.24,39.29,93700.0,27.0092,27.0161,26.8995,26.9338,93700.0
2011-01-07 09:40:00,39.28,39.51,39.24,39.4,99400.0,26.9269,27.0846,26.8995,27.0092,99400.0
2011-01-07 09:50:00,39.4,39.4,39.29,39.31,47300.0,27.0092,27.0092,26.9338,26.9475,47300.0
2011-01-07 10:00:00,39.31,39.4,39.27,39.36,63200.0,26.9475,27.0092,26.9201,26.9818,63200.0
2011-01-07 10:10:00,39.35,39.53,39.35,39.53,109000.0,26.9749,27.0983,26.9749,27.0983,109000.0
2011-01-07 10:20:00,39.51,39.53,39.33,39.36,137500.0,27.0846,27.0983,26.9612,26.9818,137500.0
2011-01-07 10:30:00,39.37,39.42,39.33,39.38,74000.0,26.9886,27.0229,26.9612,26.9955,74000.0
2011-01-07 10:40:00,39.37,39.37,39.26,39.36,31000.0,26.9886,26.9886,26.9132,26.9818,31000.0
2011-01-07 10:50:00,39.35,39.36,39.25,39.33,45900.0,26.9749,26.9818,26.9064,26.9612,45900.0
2011-01-07 11:00:00,39.33,39.36,39.28,39.31,34700.0,26.9612,26.9818,26.9269,26.9475,34700.0
2011-01-07 11:10:00,39.3,39.37,39.27,39.36,35300.0,26.9406,26.9886,26.9201,26.9818,35300.0
2011-01-07 11:20:00,39.35,39.35,39.26,39.3,33000.0,26.9749,26.9749,26.9132,26.9406,33000.0
2011-01-07 11:30:00,39.3,39.3,39.18,39.21,31400.0,26.9406,26.9406,26.8584,26.879,31400.0
2011-01-07 11:40:00,39.19,39.23,39.14,39.15,36800.0,26.8652,26.8927,26.831,26.8378,36800.0
2011-01-07 11:50:00,39.15,39.17,39.09,39.17,53500.0,26.8378,26.8515,26.7967,26.8515,53500.0
2011-01-07 12:00:00,39.17,39.17,39.13,39.16,22300.0,26.8515,26.8515,26.8241,26.8447,22300.0
2011-01-07 12:10:00,39.15,39.21,39.14,39.19,18000.0,26.8378,26.879,26.831,26.8652,18000.0
2011-01-07 12:20:00,39.18,39.18,39.09,39.09,45400.0,26.8584,26.8584,26.7967,26.7967,45400.0
2011-01-07 12:30:00,39.09,39.1,39.04,39.07,105800.0,26.7967,26.8035,26.7624,26.783,105800.0
2011-01-07 12:40:00,39.07,39.08,38.98,38.98,55400.0,26.783,26.7898,26.7213,26.7213,55400.0
2011-01-07 12:50:00,38.98,39.0,38.89,39.0,34600.0,26.7213,26.735,26.6596,26.735,34600.0
2011-01-07 13:00:00,39.0,39.0,38.95,38.95,25700.0,26.735,26.735,26.7007,26.7007,25700.0
2011-01-07 13:10:00,38.95,38.97,38.89,38.96,37800.0,26.7007,26.7144,26.6596,26.7076,37800.0
2011-01-07 13:20:00,38.96,38.96,38.89,38.92,25100.0,26.7076,26.7076,26.6596,26.6802,25100.0
2011-01-07 13:30:00,38.92,38.92,38.85,38.88,61400.0,26.6802,26.6802,26.6322,26.6527,61400.0
2011-01-07 13:40:00,38.88,38.91,38.85,38.89,55800.0,26.6527,26.6733,26.6322,26.6596,55800.0
2011-01-07 13:50:00,38.89,38.89,38.85,38.88,46700.0,26.6596,26.6596,26.6322,26.6527,46700.0
2011-01-07 14:00:00,38.88,38.91,38.87,38.88,57500.0,26.6527,26.6733,26.6459,26.6527,57500.0
2011-01-07 14:10:00,38.88,38.94,38.88,38.93,103800.0,26.6527,26.6939,26.6527,26.687,103800.0
2011-01-07 14:20:00,38.94,38.98,38.92,38.97,42600.0,26.6939,26.7213,26.6802,26.7144,42600.0
2011-01-07 14:30:00,38.97,39.06,38.95,39.03,50600.0,26.7144,26.7761,26.7007,26.7556,50600.0
2011-01-07 14:40:00,39.04,39.09,39.0,39.09,37400.0,26.7624,26.7967,26.735,26.7967,37400.0
2011-01-07 14:50:00,39.08,39.14,39.08,39.1,132400.0,26.7898,26.831,26.7898,26.8035,132400.0
2011-01-07 15:00:00,39.09,39.12,39.07,39.1,60900.0,26.7967,26.8173,26.783,26.8035,60900.0
2011-01-07 15:10:00,39.1,39.13,39.02,39.09,63700.0,26.8035,26.8241,26.7487,26.7967,63700.0
2011-01-07 15:20:00,39.09,39.11,39.03,39.03,53000.0,26.7967,26.8104,26.7556,26.7556,53000.0
2011-01-07 15:30:00,39.03,39.13,39.02,39.12,107800.0,26.7556,26.8241,26.7487,26.8173,107800.0
2011-01-07 15:40:00,39.12,39.12,39.01,39.01,281400.0,26.8173,26.8173,26.7418,26.7418,281400.0
2011-01-07 15:50:00,39.02,39.08,38.75,38.8,1121900.0,26.7487,26.7898,26.5636,26.5979,1121900.0
2011-01-10 09:30:00,38.72,38.81,38.51,38.79,55300.0,26.543,26.6047,26.3991,26.591,55300.0
2011-01-10 09:40:00,38.79,38.97,38.78,38.83,60500.0,26.591,26.7144,26.5842,26.6185,60500.0
2011-01-10 09:50:00,38.83,38.9,38.68,38.73,117600.0,26.6185,26.6664,26.5156,26.5499,117600.0
2011-01-10 10:00:00,38.72,38.74,38.67,38.7,88000.0,26.543,26.5568,26.5088,26.5293,88000.0
2011-01-10 10:10:00,38.7,38.9,38.7,38.88,78600.0,26.5293,26.6664,26.5293,26.6527,78600.0
2011-01-10 10:20:00,38.89,38.95,38.82,38.88,46100.0,26.6596,26.7007,26.6116,26.6527,46100.0
2011-01-10 10:30:00,38.89,38.99,38.89,38.95,50100.0,26.6596,26.7281,26.6596,26.7007,50100.0
2011-01-10 10:40:00,38.94,39.03,38.94,39.03,60400.0,26.6939,26.7556,26.6939,26.7556,60400.0
2011-01-10 10:50:00,39.03,39.04,38.93,38.97,72500.0,26.7556,26.7624,26.687,26.7144,72500.0
2011-01-10 11:00:00,38.97,38.99,38.91,38.94,35800.0,26.7144,26.7281,26.6733,26.6939,35800.0
2011-01-10 11:10:00,38.94,39.01,38.92,39.0,63600.0,26.6939,26.7418,26.6802,26.735,63600.0
2011-01-10 11:20:00,39.0,39.07,38.99,39.03,45500.0,26.735,26.783,26.7281,26.7556,45500.0
2011-01-10 11:30:00,39.03,39.05,39.01,39.03,32300.0,26.7556,26.7693,26.7418,26.7556,32300.0
2011-01-10 11:40:00,39.02,39.07,39.01,39.03,27100.0,26.7487,26.783,26.7418,26.7556,27100.0
2011-01-10 11:50:00,39.03,39.08,39.01,39.08,28500.0,26.7556,26.7898,26.7418,26.7898,28500.0
2011-01-10 12:00:00,39.08,39.13,39.07,39.08,24700.0,26.7898,26.8241,26.783,26.7898,24700.0
2011-01-10 12:10:00,39.07,39.09,39.03,39.04,39500.0,26.783,26.7967,26.7556,26.7624,39500.0
2011-01-10 12:20:00,39.04,39.14,39.04,39.11,26500.0,26.7624,26.831,26.7624,26.8104,26500.0
2011-01-10 12:30:00,39.11,39.15,39.08,39.12,25300.0,26.8104,26.8378,26.7898,26.8173,25300.0
2011-01-10 12:40:00,39.12,39.16,39.1,39.13,36800.0,26.8173,26.8447,26.8035,26.8241,36800.0
2011-01-10 12:50:00,39.13,39.15,39.12,39.14,35400.0,26.8241,26.8378,26.8173,26.831,35400.0
2011-01-10 13:00:00,39.14,39.17,39.12,39.16,22300.0,26.831,26.8515,26.8173,26.8447,22300.0
2011-01-10 13:10:00,39.16,39.17,39.11,39.12,70900.0,26.8447,26.8515,26.8104,26.8173,70900.0
2011-01-10 13:20:00,39.12,39.14,39.06,39.09,59600.0,26.8173,26.831,26.7761,26.7967,59600.0
2011-01-10 13:30:00,39.09,39.11,39.06,39.1,33100.0,26.7967,26.8104,26.7761,26.8035,33100.0
2011-01-10 13:40:00,39.09,39.11,39.07,39.11,70000.0,26.7967,26.8104,26.783,26.8104,70000.0
2011-01-10 13:50:00,39.11,39.19,39.1,39.15,40800.0,26.8104,26.8652,26.8035,26.8378,40800.0
2011-01-10 14:00:00,39.15,39.16,39.08,39.09,33200.0,26.8378,26.8447,26.7898,26.7967,33200.0
2011-01-10 14:10:00,39.09,39.11,39.02,39.04,53000.0,26.7967,26.8104,26.7487,26.7624,53000.0
2011-01-10 14:20:00,39.04,39.07,39.03,39.06,18600.0,26.7624,26.783,26.7556,26.7761,18600.0
2011-01-10 14:30:00,39.05,39.09,39.02,39.03,44600.0,26.7693,26.7967,26.7487,26.7556,44600.0
2011-01-10 14:40:00,39.04,39.06,38.99,39.04,96100.0,26.7624,26.7761,26.7281,26.7624,96100.0
2011-01-10 14:50:00,39.04,39.08,39.03,39.08,37500.0,26.7624,26.7898,26.7556,26.7898,37500.0
2011-01-10 15:00:00,39.08,39.13,39.04,39.11,69000.0,26.7898,26.8241,26.7624,26.8104,69000.0
2011-01-10 15:10:00,39.1,39.14,39.08,39.11,67700.0,26.8035,26.831,26.7898,26.8104,67700.0
2011-01-10 15:20:00,39.1,39.22,39.1,39.22,86500.0,26.8035,26.8858,26.8035,26.8858,86500.0
2011-01-10 15:30:00,39.22,39.25,39.21,39.24,82200.0,26.8858,26.9064,26.879,26.8995,82200.0
2011-01-10 15:40:00,39.25,39.26,39.22,39.26,124200.0,26.9064,26.9132,26.8858,26.9132,124200.0
2011-01-10 15:50:00,39.26,39.3,39.2,39.2,235800.0,26.9132,26.9406,26.8721,26.8721,235800.0
2011-01-11 09:30:00,39.39,39.49,39.24,39.37,78500.0,27.0023,27.0709,26.8995,26.9886,78500.0
2011-01-11 09:40:00,39.36,39.46,39.34,39.37,110600.0,26.9818,27.0503,26.9681,26.9886,110600.0
2011-01-11 09:50:00,39.36,39.42,39.24,39.33,92100.0,26.9818,27.0229,26.8995,26.9612,92100.0
2011-01-11 10:00:00,39.3,39.36,39.27,39.33,55800.0,26.9406,26.9818,26.9201,26.9612,55800.0
2011-01-11 10:10:00,39.32,39.5,39.32,39.49,94900.0,26.9544,27.0777,26.9544,27.0709,94900.0
2011-01-11 10:20:00,39.5,39.64,39.48,39.56,79700.0,27.0777,27.1737,27.064,27.1189,79700.0
2011-01-11 10:30:00,39.56,39.8,39.54,39.79,123000.0,27.1189,27.2834,27.1052,27.2765,123000.0
2011-01-11 10:40:00,39.8,39.86,39.69,39.69,118700.0,27.2834,27.3245,27.208,27.208,118700.0
2011-01-11 10:50:00,39.68,39.8,39.66,39.8,78300.0,27.2011,27.2834,27.1874,27.2834,78300.0
2011-01-11 11:00:00,39.8,39.96,39.8,39.95,129200.0,27.2834,27.3931,27.2834,27.3862,129200.0
2011-01-11 11:10:00,39.95,40.04,39.94,39.97,265600.0,27.3862,27.4479,27.3794,27.3999,265600.0
2011-01-11 11:20:00,39.97,40.04,39.92,40.04,97800.0,27.3999,27.4479,27.3657,27.4479,97800.0
2011-01-11 11:30:00,40.04,40.05,39.99,40.03,77500.0,27.4479,27.4548,27.4137,27.4411,77500.0
2011-01-11 11:40:00,40.02,40.02,39.94,39.97,59700.0,27.4342,27.4342,27.3794,27.3999,59700.0
2011-01-11 11:50:00,39.97,39.97,39.91,39.92,28700.0,27.3999,27.3999,27.3588,27.3657,28700.0
2011-01-11 12:00:00,39.92,39.92,39.76,39.76,56100.0,27.3657,27.3657,27.256,27.256,56100.0
2011-01-11 12:10:00,39.77,39.85,39.76,39.78,44800.0,27.2628,27.3177,27.256,27.2697,44800.0
2011-01-11 12:20:00,39.78,39.86,39.77,39.83,53500.0,27.2697,27.3245,27.2628,27.304,53500.0
2011-01-11 12:30:00,39.84,39.94,39.81,39.94,75000.0,27.3108,27.3794,27.2903,27.3794,75000.0
2011-01-11 12:40:00,39.94,40.14,39.94,40.14,128800.0,27.3794,27.5165,27.3794,27.5165,128800.0
2011-01-11 12:50:00,40.14,40.27,40.13,40.14,167700.0,27.5165,27.6056,27.5096,27.5165,167700.0
2011-01-11 13:00:00,40.14,40.14,39.99,40.05,74300.0,27.5165,27.5165,27.4137,27.4548,74300.0
2011-01-11 13:10:00,40.04,40.07,39.96,40.01,75500.0,27.4479,27.4685,27.3931,27.4274,75500.0
2011-01-11 13:20:00,40.0,40.01,39.97,39.97,67300.0,27.4205,27.4274,27.3999,27.3999,67300.0
2011-01-11 13:30:00,39.97,39.99,39.95,39.95,52900.0,27.3999,27.4137,27.3862,27.3862,52900.0
2011-01-11 13:40:00,39.96,39.96,39.89,39.89,49700.0,27.3931,27.3931,27.3451,27.3451,49700.0
2011-01-11 13:50:00,39.89,39.91,39.86,39.87,59500.0,27.3451,27.3588,27.3245,27.3314,59500.0
2011-01-11 14:00:00,39.86,39.88,39.79,39.87,75100.0,27.3245,27.3382,27.2765,27.3314,75100.0
2011-01-11 14:10:00,39.87,39.94,39.86,39.94,76100.0,27.3314,27.3794,27.3245,27.3794,76100.0
2011-01-11 14:20:00,39.94,40.03,39.93,40.01,81600.0,27.3794,27.4411,27.3725,27.4274,81600.0
2011-01-11 14:30:00,40.01,40.04,39.92,39.92,99700.0,27.4274,27.4479,27.3657,27.3657,99700.0
2011-01-11 14:40:00,39.92,39.97,39.88,39.88,61800.0,27.3657,27.3999,27.3382,27.3382,61800.0
2011-01-11 14:50:00,39.89,39.92,39.87,39.9,93400.0,27.3451,27.3657,27.3314,27.352,93400.0
2011-01-11 15:00:00,39.9,39.92,39.87,39.91,90000.0,27.352,27.3657,27.3314,27.3588,90000.0
2011-01-11 15:10:00,39.92,39.92,39.91,39.91,58300.0,27.3657,27.3657,27.3588,27.3588,58300.0
2011-01-11 15:20:00,39.91,39.93,39.89,39.93,77900.0,27.3588,27.3725,27.3451,27.3725,77900.0
2011-01-11 15:30:00,39.92,39.98,39.9,39.94,169200.0,27.3657,27.4068,27.352,27.3794,169200.0
2011-01-11 15:40:00,39.94,39.99,39.94,39.97,142800.0,27.3794,27.4137,27.3794,27.3999,142800.0
2011-01-11 15:50:00,39.96,39.98,39.9,39.91,246600.0,27.3931,27.4068,27.352,27.3588,246600.0
2011-01-12 09:30:00,40.13,40.29,39.97,39.98,108400.0,27.5096,27.6193,27.3999,27.4068,108400.0
2011-01-12 09:40:00,39.98,40.11,39.91,39.93,61600.0,27.4068,27.4959,27.3588,27.3725,61600.0
2011-01-12 09:50:00,39.92,39.96,39.85,39.86,47900.0,27.3657,27.3931,27.3177,27.3245,47900.0
2011-01-12 10:00:00,39.86,39.99,39.84,39.94,82700.0,27.3245,27.4137,27.3108,27.3794,82700.0
2011-01-12 10:10:00,39.94,40.01,39.91,40.01,63300.0,27.3794,27.4274,27.3588,27.4274,63300.0
2011-01-12 10:20:00,40.0,40.01,39.94,40.0,39300.0,27.4205,27.4274,27.3794,27.4205,39300.0
2011-01-12 10:30:00,40.0,40.03,39.99,40.03,81000.0,27.4205,27.4411,27.4137,27.4411,81000.0
2011-01-12 10:40:00,40.03,40.08,39.98,40.04,62700.0,27.4411,27.4753,27.4068,27.4479,62700.0
2011-01-12 10:50:00,40.05,40.18,40.04,40.17,44100.0,27.4548,27.5439,27.4479,27.537,44100.0
2011-01-12 11:00:00,40.17,40.21,40.15,40.17,81700.0,27.537,27.5645,27.5233,27.537,81700.0
2011-01-12 11:10:00,40.18,40.22,40.17,40.17,35000.0,27.5439,27.5713,27.537,27.537,35000.0
2011-01-12 11:20:00,40.17,40.17,40.14,40.16,21600.0,27.537,27.537,27.5165,27.5302,21600.0
2011-01-12 11:30:00,40.16,40.16,40.1,40.12,25100.0,27.5302,27.5302,27.4891,27.5028,25100.0
2011-01-12 11:40:00,40.12,40.12,40.07,40.08,20300.0,27.5028,27.5028,27.4685,27.4753,20300.0
2011-01-12 11:50:00,40.08,40.08,40.05,40.06,28000.0,27.4753,27.4753,27.4548,27.4616,28000.0
2011-01-12 12:00:00,40.06,40.06,40.05,40.05,15100.0,27.4616,27.4616,27.4548,27.4548,15100.0
2011-01-12 12:10:00,40.06,40.11,40.05,40.08,62500.0,27.4616,27.4959,27.4548,27.4753,62500.0
2011-01-12 12:20:00,40.08,40.16,40.07,40.16,39400.0,27.4753,27.5302,27.4685,27.5302,39400.0
2011-01-12 12:30:00,40.15,40.22,40.13,40.2,77100.0,27.5233,27.5713,27.5096,27.5576,77100.0
2011-01-12 12:40:00,40.2,40.27,40.17,40.27,79000.0,27.5576,27.6056,27.537,27.6056,79000.0
2011-01-12 12:50:00,40.27,40.28,40.24,40.25,36300.0,27.6056,27.6124,27.585,27.5919,36300.0
2011-01-12 13:00:00,40.24,40.28,40.24,40.25,44800.0,27.585,27.6124,27.585,27.5919,44800.0
2011-01-12 13:10:00,40.25,40.27,40.23,40.24,39400.0,27.5919,27.6056,27.5782,27.585,39400.0
2011-01-12 13:20:00,40.24,40.26,40.21,40.25,62900.0,27.585,27.5987,27.5645,27.5919,62900.0
2011-01-12 13:30:00,40.25,40.25,40.18,40.19,44400.0,27.5919,27.5919,27.5439,27.5508,44400.0
2011-01-12 13:40:00,40.18,40.19,40.15,40.16,19500.0,27.5439,27.5508,27.5233,27.5302,19500.0
2011-01-12 13:50:00,40.15,40.2,40.14,40.19,56900.0,27.5233,27.5576,27.5165,27.5508,56900.0
2011-01-12 14:00:00,40.19,40.21,40.15,40.21,56200.0,27.5508,27.5645,27.5233,27.5645,56200.0
2011-01-12 14:10:00,40.21,40.26,40.21,40.25,68600.0,27.5645,27.5987,27.5645,27.5919,68600.0
2011-01-12 14:20:00,40.24,40.26,40.23,40.24,58000.0,27.585,27.5987,27.5782,27.585,58000.0
2011-01-12 14:30:00,40.24,40.28,40.24,40.25,50200.0,27.585,27.6124,27.585,27.5919,50200.0
2011-01-12 14:40:00,40.25,40.26,40.23,40.24,70200.0,27.5919,27.5987,27.5782,27.585,70200.0
2011-01-12 14:50:00,40.25,40.27,40.24,40.25,70700.0,27.5919,27.6056,27.585,27.5919,70700.0
2011-01-12 15:00:00,40.25,40.31,40.24,40.25,86100.0,27.5919,27.633,27.585,27.5919,86100.0
2011-01-12 15:10:00,40.26,40.26,40.24,40.25,78800.0,27.5987,27.5987,27.585,27.5919,78800.0
2011-01-12 15:20:00,40.26,40.26,40.24,40.25,125100.0,27.5987,27.5987,27.585,27.5919,125100.0
2011-01-12 15:30:00,40.25,40.26,40.24,40.25,69800.0,27.5919,27.5987,27.585,27.5919,69800.0
2011-01-12 15:40:00,40.25,40.27,40.24,40.25,139100.0,27.5919,27.6056,27.585,27.5919,139100.0
2011-01-12 15:50:00,40.25,40.26,40.25,40.26,179100.0,27.5919,27.5987,27.5919,27.5987,179100.0
2011-01-13 09:30:00,40.25,40.5,40.25,40.48,93600.0,27.5919,27.7633,27.5919,27.7496,93600.0
2011-01-13 09:40:00,40.47,40.49,40.32,40.34,78400.0,27.7427,27.7564,27.6399,27.6536,78400.0
2011-01-13 09:50:00,40.35,40.66,40.34,40.65,77500.0,27.6604,27.8729,27.6536,27.8661,77500.0
2011-01-13 10:00:00,40.65,40.69,40.61,40.69,115100.0,27.8661,27.8935,27.8387,27.8935,115100.0
2011-01-13 10:10:00,40.69,40.69,40.56,40.56,67000.0,27.8935,27.8935,27.8044,27.8044,67000.0
2011-01-13 10:20:00,40.57,40.59,40.42,40.47,79700.0,27.8112,27.825,27.7084,27.7427,79700.0
2011-01-13 10:30:00,40.46,40.51,40.34,40.35,53500.0,27.7358,27.7701,27.6536,27.6604,53500.0
2011-01-13 10:40:00,40.35,40.42,40.3,40.3,82400.0,27.6604,27.7084,27.6262,27.6262,82400.0
2011-01-13 10:50:00,40.29,40.35,40.28,40.32,51200.0,27.6193,27.6604,27.6124,27.6399,51200.0
2011-01-13 11:00:00,40.32,40.39,40.31,40.35,41300.0,27.6399,27.6879,27.633,27.6604,41300.0
2011-01-13 11:10:00,40.36,40.49,40.36,40.49,55000.0,27.6673,27.7564,27.6673,27.7564,55000.0
2011-01-13 11:20:00,40.48,40.57,40.48,40.49,57700.0,27.7496,27.8112,27.7496,27.7564,57700.0
2011-01-13 11:30:00,40.49,40.61,40.48,40.58,51700.0,27.7564,27.8387,27.7496,27.8181,51700.0
2011-01-13 11:40:00,40.57,40.63,40.57,40.57,48300.0,27.8112,27.8524,27.8112,27.8112,48300.0
2011-01-13 11:50:00,40.58,40.63,40.55,40.62,43200.0,27.8181,27.8524,27.7975,27.8455,43200.0
2011-01-13 12:00:00,40.62,40.69,40.61,40.66,66300.0,27.8455,27.8935,27.8387,27.8729,66300.0
2011-01-13 12:10:00,40.66,40.73,40.66,40.69,76200.0,27.8729,27.9209,27.8729,27.8935,76200.0
2011-01-13 12:20:00,40.7,40.7,40.63,40.63,48600.0,27.9004,27.9004,27.8524,27.8524,48600.0
2011-01-13 12:30:00,40.63,40.64,40.59,40.59,24400.0,27.8524,27.8592,27.825,27.825,24400.0
2011-01-13 12:40:00,40.59,40.65,40.59,40.65,51100.0,27.825,27.8661,27.825,27.8661,51100.0
2011-01-13 12:50:00,40.65,40.76,40.64,40.75,48300.0,27.8661,27.9415,27.8592,27.9346,48300.0
2011-01-13 13:00:00,40.74,40.76,40.66,40.66,39500.0,27.9278,27.9415,27.8729,27.8729,39500.0
2011-01-13 13:10:00,40.66,40.74,40.65,40.67,32600.0,27.8729,27.9278,27.8661,27.8798,32600.0
2011-01-13 13:20:00,40.67,40.68,40.65,40.65,27100.0,27.8798,27.8867,27.8661,27.8661,27100.0
2011-01-13 13:30:00,40.65,40.68,40.63,40.67,52500.0,27.8661,27.8867,27.8524,27.8798,52500.0
2011-01-13 13:40:00,40.67,40.76,40.65,40.74,86000.0,27.8798,27.9415,27.8661,27.9278,86000.0
2011-01-13 13:50:00,40.74,40.86,40.73,40.85,105800.0,27.9278,28.01,27.9209,28.0032,105800.0
2011-01-13 14:00:00,40.84,40.85,40.78,40.81,60400.0,27.9963,28.0032,27.9552,27.9758,60400.0
2011-01-13 14:10:00,40.81,40.81,40.7,40.71,54000.0,27.9758,27.9758,27.9004,27.9072,54000.0
2011-01-13 14:20:00,40.71,40.71,40.65,40.66,34300.0,27.9072,27.9072,27.8661,27.8729,34300.0
2011-01-13 14:30:00,40.65,40.66,40.61,40.61,37000.0,27.8661,27.8729,27.8387,27.8387,37000.0
2011-01-13 14:40:00,40.62,40.62,40.56,40.57,51500.0,27.8455,27.8455,27.8044,27.8112,51500.0
2011-01-13 14:50:00,40.58,40.58,40.52,40.53,64300.0,27.8181,27.8181,27.777,27.7838,64300.0
2011-01-13 15:00:00,40.53,40.62,40.52,40.62,54400.0,27.7838,27.8455,27.777,27.8455,54400.0
2011-01-13 15:10:00,40.62,40.64,40.54,40.59,106400.0,27.8455,27.8592,27.7907,27.825,106400.0
2011-01-13 15:20:00,40.6,40.6,40.54,40.55,88000.0,27.8318,27.8318,27.7907,27.7975,88000.0
2011-01-13 15:30:00,40.55,40.61,40.52,40.53,135700.0,27.7975,27.8387,27.777,27.7838,135700.0
2011-01-13 15:40:00,40.53,40.64,40.49,40.63,210500.0,27.7838,27.8592,27.7564,27.8524,210500.0
2011-01-13 15:50:00,40.63,40.66,40.59,40.66,285600.0,27.8524,27.8729,27.825,27.8729,285600.0
2011-01-14 09:30:00,40.6,40.66,40.38,40.64,65400.0,27.8318,27.8729,27.681,27.8592,65400.0
2011-01-14 09:40:00,40.64,40.64,40.45,40.46,131200.0,27.8592,27.8592,27.729,27.7358,131200.0
2011-01-14 09:50:00,40.46,40.56,40.36,40.36,107300.0,27.7358,27.8044,27.6673,27.6673,107300.0
2011-01-14 10:00:00,40.38,40.46,40.37,40.44,60900.0,27.681,27.7358,27.6741,27.7221,60900.0
2011-01-14 10:10:00,40.44,40.44,40.22,40.23,125700.0,27.7221,27.7221,27.5713,27.5782,125700.0
2011-01-14 10:20:00,40.23,40.24,40.13,40.22,88300.0,27.5782,27.585,27.5096,27.5713,88300.0
2011-01-14 10:30:00,40.23,40.43,40.21,40.4,46900.0,27.5782,27.7153,27.5645,27.6947,46900.0
2011-01-14 10:40:00,40.41,40.57,40.4,40.57,88300.0,27.7016,27.8112,27.6947,27.8112,88300.0
2011-01-14 10:50:00,40.58,40.6,40.35,40.4,48900.0,27.8181,27.8318,27.6604,27.6947,48900.0
2011-01-14 11:00:00,40.4,40.43,40.35,40.37,102900.0,27.6947,27.7153,27.6604,27.6741,102900.0
2011-01-14 11:10:00,40.38,40.43,40.3,40.32,161900.0,27.681,27.7153,27.6262,27.6399,161900.0
2011-01-14 11:20:00,40.33,40.38,40.3,40.34,45300.0,27.6467,27.681,27.6262,27.6536,45300.0
2011-01-14 11:30:00,40.34,40.37,40.24,40.34,66300.0,27.6536,27.6741,27.585,27.6536,66300.0
2011-01-14 11:40:00,40.33,40.4,40.33,40.38,34500.0,27.6467,27.6947,27.6467,27.681,34500.0
2011-01-14 11:50:00,40.37,40.38,40.32,40.35,33800.0,27.6741,27.681,27.6399,27.6604,33800.0
2011-01-14 12:00:00,40.35,40.37,40.32,40.33,34000.0,27.6604,27.6741,27.6399,27.6467,34000.0
2011-01-14 12:10:00,40.32,40.43,40.32,40.39,42200.0,27.6399,27.7153,27.6399,27.6879,42200.0
2011-01-14 12:20:00,40.4,40.42,40.35,40.41,44400.0,27.6947,27.7084,27.6604,27.7016,44400.0
2011-01-14 12:30:00,40.41,40.46,40.4,40.44,34500.0,27.7016,27.7358,27.6947,27.7221,34500.0
2011-01-14 12:40:00,40.44,40.44,40.37,40.42,65100.0,27.7221,27.7221,27.6741,27.7084,65100.0
2011-01-14 12:50:00,40.42,40.45,40.4,40.44,58600.0,27.7084,27.729,27.6947,27.7221,58600.0
2011-01-14 13:00:00,40.44,40.5,40.4,40.48,70300.0,27.7221,27.7633,27.6947,27.7496,70300.0
2011-01-14 13:10:00,40.48,40.49,40.41,40.43,32700.0,27.7496,27.7564,27.7016,27.7153,32700.0
2011-01-14 13:20:00,40.43,40.45,40.4,40.41,80800.0,27.7153,27.729,27.6947,27.7016,80800.0
2011-01-14 13:30:00,40.41,40.47,40.39,40.45,53500.0,27.7016,27.7427,27.6879,27.729,53500.0
2011-01-14 13:40:00,40.45,40.46,40.4,40.42,63500.0,27.729,27.7358,27.6947,27.7084,63500.0
2011-01-14 13:50:00,40.42,40.47,40.4,40.41,71300.0,27.7084,27.7427,27.6947,27.7016,71300.0
2011-01-14 14:00:00,40.41,40.45,40.39,40.45,86000.0,27.7016,27.729,27.6879,27.729,86000.0
2011-01-14 14:10:00,40.45,40.45,40.41,40.41,17400.0,27.729,27.729,27.7016,27.7016,17400.0
2011-01-14 14:20:00,40.42,40.43,40.38,40.42,56200.0,27.7084,27.7153,27.681,27.7084,56200.0
2011-01-14 14:30:00,40.42,40.46,40.42,40.45,53400.0,27.7084,27.7358,27.7084,27.729,53400.0
2011-01-14 14:40:00,40.45,40.48,40.44,40.45,48700.0,27.729,27.7496,27.7221,27.729,48700.0
2011-01-14 14:50:00,40.45,40.56,40.45,40.55,46400.0,27.729,27.8044,27.729,27.7975,46400.0
2011-01-14 15:00:00,40.55,40.56,40.51,40.55,48500.0,27.7975,27.8044,27.7701,27.7975,48500.0
2011-01-14 15:10:00,40.55,40.57,40.53,40.54,63700.0,27.7975,27.8112,27.7838,27.7907,63700.0
2011-01-14 15:20:00,40.54,40.56,40.52,40.53,59100.0,27.7907,27.8044,27.777,27.7838,59100.0
2011-01-14 15:30:00,40.52,40.56,40.49,40.53,129300.0,27.777,27.8044,27.7564,27.7838,129300.0
2011-01-14 15:40:00,40.53,40.6,40.51,40.57,144000.0,27.7838,27.8318,27.7701,27.8112,144000.0
2011-01-14 15:50:00,40.57,40.61,40.53,40.61,257900.0,27.8112,27.8387,27.7838,27.8387,257900.0
2011-01-18 09:30:00,40.66,41.1,40.5,41.04,146300.0,27.8729,28.1746,27.7633,28.1334,146300.0
2011-01-18 09:40:00,41.06,41.13,40.92,41.09,59500.0,28.1471,28.1951,28.0512,28.1677,59500.0
2011-01-18 09:50:00,41.08,41.13,40.98,41.1,121800.0,28.1609,28.1951,28.0923,28.1746,121800.0
2011-01-18 10:00:00,41.08,41.35,41.03,41.25,158500.0,28.1609,28.3459,28.1266,28.2774,158500.0
2011-01-18 10:10:00,41.25,41.33,41.18,41.2,62200.0,28.2774,28.3322,28.2294,28.2431,62200.0
2011-01-18 10:20:00,41.2,41.26,41.19,41.2,80900.0,28.2431,28.2843,28.2363,28.2431,80900.0
2011-01-18 10:30:00,41.2,41.24,41.18,41.18,55200.0,28.2431,28.2705,28.2294,28.2294,55200.0
2011-01-18 10:40:00,41.17,41.17,41.04,41.05,35500.0,28.2226,28.2226,28.1334,28.1403,35500.0
2011-01-18 10:50:00,41.06,41.13,41.04,41.12,34100.0,28.1471,28.1951,28.1334,28.1883,34100.0
2011-01-18 11:00:00,41.12,41.18,41.12,41.15,39700.0,28.1883,28.2294,28.1883,28.2088,39700.0
2011-01-18 11:10:00,41.15,41.2,41.15,41.17,35400.0,28.2088,28.2431,28.2088,28.2226,35400.0
2011-01-18 11:20:00,41.16,41.2,41.13,41.15,31000.0,28.2157,28.2431,28.1951,28.2088,31000.0
2011-01-18 11:30:00,41.15,41.25,41.15,41.24,52200.0,28.2088,28.2774,28.2088,28.2705,52200.0
2011-01-18 11:40:00,41.24,41.26,41.23,41.25,57400.0,28.2705,28.2843,28.2637,28.2774,57400.0
2011-01-18 11:50:00,41.25,41.26,41.22,41.24,43000.0,28.2774,28.2843,28.2568,28.2705,43000.0
2011-01-18 12:00:00,41.25,41.36,41.24,41.36,84300.0,28.2774,28.3528,28.2705,28.3528,84300.0
2011-01-18 12:10:00,41.36,41.43,41.34,41.39,121400.0,28.3528,28.4008,28.3391,28.3734,121400.0
2011-01-18 12:20:00,41.4,41.41,41.29,41.33,70100.0,28.3802,28.3871,28.3048,28.3322,70100.0
2011-01-18 12:30:00,41.33,41.36,41.31,41.32,37900.0,28.3322,28.3528,28.3185,28.3254,37900.0
2011-01-18 12:40:00,41.31,41.31,41.22,41.25,28600.0,28.3185,28.3185,28.2568,28.2774,28600.0
2011-01-18 12:50:00,41.26,41.3,41.25,41.26,40000.0,28.2843,28.3117,28.2774,28.2843,40000.0
2011-01-18 13:00:00,41.26,41.34,41.25,41.33,49500.0,28.2843,28.3391,28.2774,28.3322,49500.0
2011-01-18 13:10:00,41.32,41.33,41.29,41.31,68300.0,28.3254,28.3322,28.3048,28.3185,68300.0
2011-01-18 13:20:00,41.32,41.4,41.3,41.36,80800.0,28.3254,28.3802,28.3117,28.3528,80800.0
2011-01-18 13:30:00,41.37,41.47,41.36,41.43,165500.0,28.3597,28.4282,28.3528,28.4008,165500.0
2011-01-18 13:40:00,41.42,41.44,41.38,41.41,63700.0,28.3939,28.4076,28.3665,28.3871,63700.0
2011-01-18 13:50:00,41.4,41.42,41.33,41.36,63700.0,28.3802,28.3939,28.3322,28.3528,63700.0
2011-01-18 14:00:00,41.36,41.41,41.36,41.4,92000.0,28.3528,28.3871,28.3528,28.3802,92000.0
2011-01-18 14:10:00,41.4,41.49,41.39,41.48,72700.0,28.3802,28.4419,28.3734,28.4351,72700.0
2011-01-18 14:20:00,41.48,41.49,41.43,41.44,66500.0,28.4351,28.4419,28.4008,28.4076,66500.0
2011-01-18 14:30:00,41.43,41.49,41.41,41.46,90200.0,28.4008,28.4419,28.3871,28.4214,90200.0
2011-01-18 14:40:00,41.45,41.48,41.42,41.45,101400.0,28.4145,28.4351,28.3939,28.4145,101400.0
2011-01-18 14:50:00,41.45,41.53,41.45,41.53,94900.0,28.4145,28.4693,28.4145,28.4693,94900.0
2011-01-18 15:00:00,41.53,41.53,41.49,41.49,69100.0,28.4693,28.4693,28.4419,28.4419,69100.0
2011-01-18 15:10:00,41.49,41.5,41.44,41.48,76000.0,28.4419,28.4488,28.4076,28.4351,76000.0
2011-01-18 15:20:00,41.48,41.48,41.42,41.42,135300.0,28.4351,28.4351,28.3939,28.3939,135300.0
2011-01-18 15:30:00,41.42,41.42,41.39,41.39,187600.0,28.3939,28.3939,28.3734,28.3734,187600.0
2011-01-18 15:40:00,41.4,41.4,41.34,41.39,259100.0,28.3802,28.3802,28.3391,28.3734,259100.0
2011-01-18 15:50:00,41.39,41.4,41.35,41.36,406000.0,28.3734,28.3802,28.3459,28.3528,406000.0
2011-01-19 09:30:00,41.47,41.62,41.15,41.16,104400.0,28.4282,28.531,28.2088,28.2157,104400.0
2011-01-19 09:40:00,41.17,41.19,40.89,40.9,75900.0,28.2226,28.2363,28.0306,28.0375,75900.0
2011-01-19 09:50:00,40.9,41.05,40.81,41.05,52000.0,28.0375,28.1403,27.9758,28.1403,52000.0
2011-01-19 10:00:00,41.06,41.14,41.0,41.04,68300.0,28.1471,28.202,28.106,28.1334,68300.0
2011-01-19 10:10:00,41.04,41.05,40.95,41.0,77500.0,28.1334,28.1403,28.0717,28.106,77500.0
2011-01-19 10:20:00,41.0,41.05,40.98,41.01,52600.0,28.106,28.1403,28.0923,28.1129,52600.0
2011-01-19 10:30:00,41.02,41.13,41.01,41.13,63100.0,28.1197,28.1951,28.1129,28.1951,63100.0
2011-01-19 10:40:00,41.13,41.22,41.09,41.22,70600.0,28.1951,28.2568,28.1677,28.2568,70600.0
2011-01-19 10:50:00,41.21,41.22,41.06,41.07,40800.0,28.25,28.2568,28.1471,28.154,40800.0
2011-01-19 11:00:00,41.07,41.09,41.05,41.06,20700.0,28.154,28.1677,28.1403,28.1471,20700.0
2011-01-19 11:10:00,41.06,41.07,40.94,40.97,21900.0,28.1471,28.154,28.0649,28.0855,21900.0
2011-01-19 11:20:00,40.97,41.0,40.93,40.95,46000.0,28.0855,28.106,28.058,28.0717,46000.0
2011-01-19 11:30:00,40.96,40.96,40.91,40.92,34000.0,28.0786,28.0786,28.0443,28.0512,34000.0
2011-01-19 11:40:00,40.92,40.92,40.86,40.89,45600.0,28.0512,28.0512,28.01,28.0306,45600.0
2011-01-19 11:50:00,40.89,40.9,40.85,40.88,69700.0,28.0306,28.0375,28.0032,28.0238,69700.0
2011-01-19 12:00:00,40.88,40.92,40.86,40.86,69300.0,28.0238,28.0512,28.01,28.01,69300.0
2011-01-19 12:10:00,40.87,40.88,40.85,40.86,36800.0,28.0169,28.0238,28.0032,28.01,36800.0
2011-01-19 12:20:00,40.87,40.89,40.85,40.86,27800.0,28.0169,28.0306,28.0032,28.01,27800.0
2011-01-19 12:30:00,40.85,40.86,40.71,40.72,125900.0,28.0032,28.01,27.9072,27.9141,125900.0
2011-01-19 12:40:00,40.73,40.74,40.65,40.66,43100.0,27.9209,27.9278,27.8661,27.8729,43100.0
2011-01-19 12:50:00,40.66,40.7,40.61,40.67,40900.0,27.8729,27.9004,27.8387,27.8798,40900.0
2011-01-19 13:00:00,40.67,40.77,40.64,40.74,80900.0,27.8798,27.9483,27.8592,27.9278,80900.0
2011-01-19 13:10:00,40.74,40.87,40.74,40.87,54800.0,27.9278,28.0169,27.9278,28.0169,54800.0
2011-01-19 13:20:00,40.87,40.94,40.84,40.93,63800.0,28.0169,28.0649,27.9963,28.058,63800.0
2011-01-19 13:30:00,40.93,40.95,40.88,40.95,54400.0,28.058,28.0717,28.0238,28.0717,54400.0
2011-01-19 13:40:00,40.95,40.95,40.84,40.86,55900.0,28.0717,28.0717,27.9963,28.01,55900.0
2011-01-19 13:50:00,40.86,40.93,40.82,40.93,30200.0,28.01,28.058,27.9826,28.058,30200.0
2011-01-19 14:00:00,40.92,40.93,40.85,40.88,69900.0,28.0512,28.058,28.0032,28.0238,69900.0
2011-01-19 14:10:00,40.89,40.96,40.88,40.88,58100.0,28.0306,28.0786,28.0238,28.0238,58100.0
2011-01-19 14:20:00,40.88,40.89,40.82,40.86,50400.0,28.0238,28.0306,27.9826,28.01,50400.0
2011-01-19 14:30:00,40.85,40.86,40.76,40.76,37000.0,28.0032,28.01,27.9415,27.9415,37000.0
2011-01-19 14:40:00,40.76,40.77,40.68,40.73,77300.0,27.9415,27.9483,27.8867,27.9209,77300.0
2011-01-19 14:50:00,40.73,40.73,40.65,40.69,85000.0,27.9209,27.9209,27.8661,27.8935,85000.0
2011-01-19 15:00:00,40.68,40.74,40.66,40.66,73700.0,27.8867,27.9278,27.8729,27.8729,73700.0
2011-01-19 15:10:00,40.66,40.76,40.66,40.75,63400.0,27.8729,27.9415,27.8729,27.9346,63400.0
2011-01-19 15:20:00,40.76,40.8,40.73,40.8,74000.0,27.9415,27.9689,27.9209,27.9689,74000.0
2011-01-19 15:30:00,40.8,40.81,40.72,40.8,141900.0,27.9689,27.9758,27.9141,27.9689,141900.0
2011-01-19 15:40:00,40.79,40.87,40.76,40.85,164200.0,27.9621,28.0169,27.9415,28.0032,164200.0
2011-01-19 15:50:00,40.85,40.9,40.81,40.85,251500.0,28.0032,28.0375,27.9758,28.0032,251500.0
2011-01-20 09:30:00,40.73,40.79,40.31,40.4,178200.0,27.9209,27.9621,27.633,27.6947,178200.0
2011-01-20 09:40:00,40.4,40.47,40.38,40.39,99300.0,27.6947,27.7427,27.681,27.6879,99300.0
2011-01-20 09:50:00,40.39,40.39,40.19,40.24,145900.0,27.6879,27.6879,27.5508,27.585,145900.0
2011-01-20 10:00:00,40.24,40.38,40.24,40.25,92900.0,27.585,27.681,27.585,27.5919,92900.0
2011-01-20 10:10:00,40.25,40.25,40.04,40.05,101400.0,27.5919,27.5919,27.4479,27.4548,101400.0
2011-01-20 10:20:00,40.05,40.11,39.98,40.03,96100.0,27.4548,27.4959,27.4068,27.4411,96100.0
2011-01-20 10:30:00,40.02,40.23,39.99,40.16,101400.0,27.4342,27.5782,27.4137,27.5302,101400.0
2011-01-20 10:40:00,40.16,40.23,40.13,40.2,50800.0,27.5302,27.5782,27.5096,27.5576,50800.0
2011-01-20 10:50:00,40.2,40.22,40.1,40.1,50400.0,27.5576,27.5713,27.4891,27.4891,50400.0
2011-01-20 11:00:00,40.1,40.1,40.03,40.06,98700.0,27.4891,27.4891,27.4411,27.4616,98700.0
2011-01-20 11:10:00,40.05,40.12,40.04,40.06,68900.0,27.4548,27.5028,27.4479,27.4616,68900.0
2011-01-20 11:20:00,40.06,40.06,39.95,39.95,155800.0,27.4616,27.4616,27.3862,27.3862,155800.0
2011-01-20 11:30:00,39.96,39.96,39.89,39.95,115400.0,27.3931,27.3931,27.3451,27.3862,115400.0
2011-01-20 11:40:00,39.93,39.96,39.91,39.94,73200.0,27.3725,27.3931,27.3588,27.3794,73200.0
2011-01-20 11:50:00,39.95,40.0,39.93,39.99,65500.0,27.3862,27.4205,27.3725,27.4137,65500.0
2011-01-20 12:00:00,40.0,40.1,39.98,40.07,65700.0,27.4205,27.4891,27.4068,27.4685,65700.0
2011-01-20 12:10:00,40.08,40.13,40.06,40.13,34700.0,27.4753,27.5096,27.4616,27.5096,34700.0
2011-01-20 12:20:00,40.13,40.18,40.11,40.12,57500.0,27.5096,27.5439,27.4959,27.5028,57500.0
2011-01-20 12:30:00,40.13,40.2,40.12,40.19,51900.0,27.5096,27.5576,27.5028,27.5508,51900.0
2011-01-20 12:40:00,40.19,40.35,40.19,40.35,95900.0,27.5508,27.6604,27.5508,27.6604,95900.0
2011-01-20 12:50:00,40.35,40.41,40.33,40.37,64900.0,27.6604,27.7016,27.6467,27.6741,64900.0
2011-01-20 13:00:00,40.37,40.38,40.28,40.32,56700.0,27.6741,27.681,27.6124,27.6399,56700.0
2011-01-20 13:10:00,40.32,40.43,40.31,40.42,58000.0,27.6399,27.7153,27.633,27.7084,58000.0
2011-01-20 13:20:00,40.42,40.42,40.31,40.32,61700.0,27.7084,27.7084,27.633,27.6399,61700.0
2011-01-20 13:30:00,40.33,40.34,40.26,40.27,23800.0,27.6467,27.6536,27.5987,27.6056,23800.0
2011-01-20 13:40:00,40.26,40.29,40.23,40.29,25600.0,27.5987,27.6193,27.5782,27.6193,25600.0
2011-01-20 13:50:00,40.29,40.33,40.26,40.32,65300.0,27.6193,27.6467,27.5987,27.6399,65300.0
2011-01-20 14:00:00,40.32,40.4,40.31,40.38,46300.0,27.6399,27.6947,27.633,27.681,46300.0
2011-01-20 14:10:00,40.38,40.49,40.38,40.46,134400.0,27.681,27.7564,27.681,27.7358,134400.0
2011-01-20 14:20:00,40.47,40.51,40.43,40.47,100400.0,27.7427,27.7701,27.7153,27.7427,100400.0
2011-01-20 14:30:00,40.47,40.56,40.43,40.52,166400.0,27.7427,27.8044,27.7153,27.777,166400.0
2011-01-20 14:40:00,40.51,40.53,40.44,40.45,150200.0,27.7701,27.7838,27.7221,27.729,150200.0
2011-01-20 14:50:00,40.45,40.51,40.42,40.51,101700.0,27.729,27.7701,27.7084,27.7701,101700.0
2011-01-20 15:00:00,40.51,40.52,40.43,40.44,139000.0,27.7701,27.777,27.7153,27.7221,139000.0
2011-01-20 15:10:00,40.43,40.46,40.41,40.42,101400.0,27.7153,27.7358,27.7016,27.7084,101400.0
2011-01-20 15:20:00,40.43,40.46,40.39,40.4,133800.0,27.7153,27.7358,27.6879,27.6947,133800.0
2011-01-20 15:30:00,40.41,40.5,40.38,40.48,229400.0,27.7016,27.7633,27.681,27.7496,229400.0
2011-01-20 15:40:00,40.48,40.55,40.47,40.51,270300.0,27.7496,27.7975,27.7427,27.7701,270300.0
2011-01-20 15:50:00,40.51,40.54,40.43,40.47,291800.0,27.7701,27.7907,27.7153,27.7427,291800.0
2011-01-21 09:30:00,40.99,41.09,40.78,41.02,293700.0,28.0992,28.1677,27.9552,28.1197,293700.0
2011-01-21 09:40:00,41.02,41.12,40.81,41.1,135600.0,28.1197,28.1883,27.9758,28.1746,135600.0
2011-01-21 09:50:00,41.12,41.16,41.08,41.12,64800.0,28.1883,28.2157,28.1609,28.1883,64800.0
2011-01-21 10:00:00,41.12,41.24,41.12,41.23,69200.0,28.1883,28.2705,28.1883,28.2637,69200.0
2011-01-21 10:10:00,41.23,41.25,41.19,41.21,49900.0,28.2637,28.2774,28.2363,28.25,49900.0
2011-01-21 10:20:00,41.22,41.23,41.08,41.08,94900.0,28.2568,28.2637,28.1609,28.1609,94900.0
2011-01-21 10:30:00,41.07,41.22,41.07,41.19,71000.0,28.154,28.2568,28.154,28.2363,71000.0
2011-01-21 10:40:00,41.17,41.22,41.16,41.22,78200.0,28.2226,28.2568,28.2157,28.2568,78200.0
2011-01-21 10:50:00,41.21,41.3,41.21,41.3,114400.0,28.25,28.3117,28.25,28.3117,114400.0
2011-01-21 11:00:00,41.3,41.33,41.24,41.29,72100.0,28.3117,28.3322,28.2705,28.3048,72100.0
2011-01-21 11:10:00,41.29,41.32,41.24,41.32,71400.0,28.3048,28.3254,28.2705,28.3254,71400.0
2011-01-21 11:20:00,41.31,41.32,41.28,41.29,102400.0,28.3185,28.3254,28.298,28.3048,102400.0
2011-01-21 11:30:00,41.28,41.28,41.21,41.22,71900.0,28.298,28.298,28.25,28.2568,71900.0
2011-01-21 11:40:00,41.21,41.22,41.15,41.19,62100.0,28.25,28.2568,28.2088,28.2363,62100.0
2011-01-21 11:50:00,41.19,41.19,41.03,41.12,124600.0,28.2363,28.2363,28.1266,28.1883,124600.0
2011-01-21 12:00:00,41.12,41.21,41.1,41.19,46300.0,28.1883,28.25,28.1746,28.2363,46300.0
2011-01-21 12:10:00,41.19,41.19,41.16,41.18,62200.0,28.2363,28.2363,28.2157,28.2294,62200.0
2011-01-21 12:20:00,41.18,41.21,41.17,41.19,52500.0,28.2294,28.25,28.2226,28.2363,52500.0
2011-01-21 12:30:00,41.18,41.19,41.07,41.09,59100.0,28.2294,28.2363,28.154,28.1677,59100.0
2011-01-21 12:40:00,41.08,41.09,40.97,40.99,41200.0,28.1609,28.1677,28.0855,28.0992,41200.0
2011-01-21 12:50:00,41.0,41.09,40.99,41.08,58300.0,28.106,28.1677,28.0992,28.1609,58300.0
2011-01-21 13:00:00,41.08,41.13,41.05,41.06,62000.0,28.1609,28.1951,28.1403,28.1471,62000.0
2011-01-21 13:10:00,41.06,41.08,41.01,41.08,56600.0,28.1471,28.1609,28.1129,28.1609,56600.0
2011-01-21 13:20:00,41.08,41.16,41.08,41.13,55100.0,28.1609,28.2157,28.1609,28.1951,55100.0
2011-01-21 13:30:00,41.12,41.16,41.11,41.16,88000.0,28.1883,28.2157,28.1814,28.2157,88000.0
2011-01-21 13:40:00,41.16,41.16,41.15,41.15,32100.0,28.2157,28.2157,28.2088,28.2088,32100.0
2011-01-21 13:50:00,41.16,41.21,41.1,41.19,135900.0,28.2157,28.25,28.1746,28.2363,135900.0
2011-01-21 14:00:00,41.18,41.23,41.18,41.22,52900.0,28.2294,28.2637,28.2294,28.2568,52900.0
2011-01-21 14:10:00,41.22,41.25,41.18,41.22,74600.0,28.2568,28.2774,28.2294,28.2568,74600.0
2011-01-21 14:20:00,41.21,41.25,41.2,41.24,63300.0,28.25,28.2774,28.2431,28.2705,63300.0
2011-01-21 14:30:00,41.24,41.3,41.24,41.28,50900.0,28.2705,28.3117,28.2705,28.298,50900.0
2011-01-21 14:40:00,41.28,41.31,41.26,41.3,95800.0,28.298,28.3185,28.2843,28.3117,95800.0
2011-01-21 14:50:00,41.3,41.41,41.29,41.29,140200.0,28.3117,28.3871,28.3048,28.3048,140200.0
2011-01-21 15:00:00,41.28,41.34,41.26,41.34,96500.0,28.298,28.3391,28.2843,28.3391,96500.0
2011-01-21 15:10:00,41.34,41.41,41.33,41.38,134000.0,28.3391,28.3871,28.3322,28.3665,134000.0
2011-01-21 15:20:00,41.39,41.41,41.38,41.39,106700.0,28.3734,28.3871,28.3665,28.3734,106700.0
2011-01-21 15:30:00,41.38,41.39,41.31,41.31,155200.0,28.3665,28.3734,28.3185,28.3185,155200.0
2011-01-21 15:40:00,41.31,41.31,41.24,41.24,293100.0,28.3185,28.3185,28.2705,28.2705,293100.0
2011-01-21 15:50:00,41.24,41.3,41.24,41.3,356000.0,28.2705,28.3117,28.2705,28.3117,356000.0
2011-01-24 09:30:00,41.28,41.59,41.28,41.57,216600.0,28.298,28.5105,28.298,28.4968,216600.0
2011-01-24 09:40:00,41.56,41.6,41.46,41.51,115800.0,28.4899,28.5173,28.4214,28.4556,115800.0
2011-01-24 09:50:00,41.5,41.52,41.48,41.5,172700.0,28.4488,28.4625,28.4351,28.4488,172700.0
2011-01-24 10:00:00,41.49,41.5,41.28,41.37,101400.0,28.4419,28.4488,28.298,28.3597,101400.0
2011-01-24 10:10:00,41.37,41.45,41.34,41.42,134600.0,28.3597,28.4145,28.3391,28.3939,134600.0
2011-01-24 10:20:00,41.43,41.5,41.39,41.45,108600.0,28.4008,28.4488,28.3734,28.4145,108600.0
2011-01-24 10:30:00,41.45,41.55,41.44,41.49,49700.0,28.4145,28.483,28.4076,28.4419,49700.0
2011-01-24 10:40:00,41.49,41.56,41.43,41.44,51400.0,28.4419,28.4899,28.4008,28.4076,51400.0
2011-01-24 10:50:00,41.44,41.48,41.44,41.46,33400.0,28.4076,28.4351,28.4076,28.4214,33400.0
2011-01-24 11:00:00,41.45,41.48,41.44,41.46,61500.0,28.4145,28.4351,28.4076,28.4214,61500.0
2011-01-24 11:10:00,41.46,41.49,41.44,41.49,45900.0,28.4214,28.4419,28.4076,28.4419,45900.0
2011-01-24 11:20:00,41.49,41.51,41.43,41.49,44300.0,28.4419,28.4556,28.4008,28.4419,44300.0
2011-01-24 11:30:00,41.48,41.49,41.42,41.43,56900.0,28.4351,28.4419,28.3939,28.4008,56900.0
2011-01-24 11:40:00,41.43,41.46,41.42,41.44,35400.0,28.4008,28.4214,28.3939,28.4076,35400.0
2011-01-24 11:50:00,41.44,41.46,41.4,41.45,47900.0,28.4076,28.4214,28.3802,28.4145,47900.0
2011-01-24 12:00:00,41.45,41.5,41.44,41.45,32800.0,28.4145,28.4488,28.4076,28.4145,32800.0
2011-01-24 12:10:00,41.45,41.46,41.42,41.45,71500.0,28.4145,28.4214,28.3939,28.4145,71500.0
2011-01-24 12:20:00,41.45,41.47,41.4,41.44,35100.0,28.4145,28.4282,28.3802,28.4076,35100.0
2011-01-24 12:30:00,41.45,41.47,41.4,41.41,55200.0,28.4145,28.4282,28.3802,28.3871,55200.0
2011-01-24 12:40:00,41.42,41.44,41.4,41.43,27600.0,28.3939,28.4076,28.3802,28.4008,27600.0
2011-01-24 12:50:00,41.44,41.44,41.41,41.43,37800.0,28.4076,28.4076,28.3871,28.4008,37800.0
2011-01-24 13:00:00,41.43,41.47,41.41,41.45,37700.0,28.4008,28.4282,28.3871,28.4145,37700.0
2011-01-24 13:10:00,41.44,41.48,41.43,41.44,22100.0,28.4076,28.4351,28.4008,28.4076,22100.0
2011-01-24 13:20:00,41.45,41.49,41.43,41.46,45100.0,28.4145,28.4419,28.4008,28.4214,45100.0
2011-01-24 13:30:00,41.47,41.47,41.43,41.43,40900.0,28.4282,28.4282,28.4008,28.4008,40900.0
2011-01-24 13:40:00,41.42,41.44,41.41,41.43,26300.0,28.3939,28.4076,28.3871,28.4008,26300.0
2011-01-24 13:50:00,41.43,41.43,41.37,41.38,36700.0,28.4008,28.4008,28.3597,28.3665,36700.0
2011-01-24 14:00:00,41.39,41.39,41.34,41.39,40400.0,28.3734,28.3734,28.3391,28.3734,40400.0
2011-01-24 14:10:00,41.39,41.45,41.38,41.42,38300.0,28.3734,28.4145,28.3665,28.3939,38300.0
2011-01-24 14:20:00,41.41,41.42,41.38,41.39,36200.0,28.3871,28.3939,28.3665,28.3734,36200.0
2011-01-24 14:30:00,41.38,41.4,41.35,41.39,40900.0,28.3665,28.3802,28.3459,28.3734,40900.0
2011-01-24 14:40:00,41.39,41.41,41.35,41.38,71200.0,28.3734,28.3871,28.3459,28.3665,71200.0
2011-01-24 14:50:00,41.37,41.38,41.31,41.32,38200.0,28.3597,28.3665,28.3185,28.3254,38200.0
2011-01-24 15:00:00,41.32,41.39,41.31,41.39,75100.0,28.3254,28.3734,28.3185,28.3734,75100.0
2011-01-24 15:10:00,41.38,41.4,41.32,41.37,70600.0,28.3665,28.3802,28.3254,28.3597,70600.0
2011-01-24 15:20:00,41.37,41.37,41.32,41.35,96900.0,28.3597,28.3597,28.3254,28.3459,96900.0
2011-01-24 15:30:00,41.36,41.41,41.35,41.4,64400.0,28.3528,28.3871,28.3459,28.3802,64400.0
2011-01-24 15:40:00,41.39,41.4,41.27,41.32,180700.0,28.3734,28.3802,28.2911,28.3254,180700.0
2011-01-24 15:50:00,41.32,41.46,41.32,41.45,259500.0,28.3254,28.4214,28.3254,28.4145,259500.0
2011-01-25 09:30:00,41.33,41.45,41.24,41.42,68900.0,28.3322,28.4145,28.2705,28.3939,68900.0
2011-01-25 09:40:00,41.41,41.45,41.35,41.45,36200.0,28.3871,28.4145,28.3459,28.4145,36200.0
2011-01-25 09:50:00,41.45,41.55,41.36,41.55,59100.0,28.4145,28.483,28.3528,28.483,59100.0
2011-01-25 10:00:00,41.57,41.78,41.51,41.54,100600.0,28.4968,28.6407,28.4556,28.4762,100600.0
2011-01-25 10:10:00,41.54,41.55,41.4,41.45,35100.0,28.4762,28.483,28.3802,28.4145,35100.0
2011-01-25 10:20:00,41.44,41.44,41.33,41.38,54200.0,28.4076,28.4076,28.3322,28.3665,54200.0
2011-01-25 10:30:00,41.37,41.44,41.34,41.4,50100.0,28.3597,28.4076,28.3391,28.3802,50100.0
2011-01-25 10:40:00,41.41,41.5,41.39,41.43,75200.0,28.3871,28.4488,28.3734,28.4008,75200.0
2011-01-25 10:50:00,41.43,41.44,41.36,41.36,23100.0,28.4008,28.4076,28.3528,28.3528,23100.0
2011-01-25 11:00:00,41.36,41.42,41.35,41.39,45400.0,28.3528,28.3939,28.3459,28.3734,45400.0
2011-01-25 11:10:00,41.39,41.39,41.18,41.18,73500.0,28.3734,28.3734,28.2294,28.2294,73500.0
2011-01-25 11:20:00,41.18,41.26,41.14,41.19,160800.0,28.2294,28.2843,28.202,28.2363,160800.0
2011-01-25 11:30:00,41.19,41.22,41.12,41.14,32900.0,28.2363,28.2568,28.1883,28.202,32900.0
2011-01-25 11:40:00,41.14,41.21,41.13,41.13,31100.0,28.202,28.25,28.1951,28.1951,31100.0
2011-01-25 11:50:00,41.13,41.16,41.1,41.1,20200.0,28.1951,28.2157,28.1746,28.1746,20200.0
2011-01-25 12:00:00,41.12,41.22,41.12,41.22,33300.0,28.1883,28.2568,28.1883,28.2568,33300.0
2011-01-25 12:10:00,41.22,41.27,41.18,41.19,83700.0,28.2568,28.2911,28.2294,28.2363,83700.0
2011-01-25 12:20:00,41.19,41.24,41.19,41.2,56200.0,28.2363,28.2705,28.2363,28.2431,56200.0
2011-01-25 12:30:00,41.21,41.3,41.21,41.3,45700.0,28.25,28.3117,28.25,28.3117,45700.0
2011-01-25 12:40:00,41.29,41.31,41.26,41.28,34300.0,28.3048,28.3185,28.2843,28.298,34300.0
2011-01-25 12:50:00,41.29,41.33,41.28,41.3,16400.0,28.3048,28.3322,28.298,28.3117,16400.0
2011-01-25 13:00:00,41.31,41.4,41.31,41.34,52200.0,28.3185,28.3802,28.3185,28.3391,52200.0
2011-01-25 13:10:00,41.35,41.43,41.34,41.43,16500.0,28.3459,28.4008,28.3391,28.4008,16500.0
2011-01-25 13:20:00,41.42,41.42,41.28,41.29,35400.0,28.3939,28.3939,28.298,28.3048,35400.0
2011-01-25 13:30:00,41.29,41.34,41.29,41.34,18100.0,28.3048,28.3391,28.3048,28.3391,18100.0
2011-01-25 13:40:00,41.33,41.34,41.3,41.32,25700.0,28.3322,28.3391,28.3117,28.3254,25700.0
2011-01-25 13:50:00,41.32,41.34,41.3,41.33,34700.0,28.3254,28.3391,28.3117,28.3322,34700.0
2011-01-25 14:00:00,41.32,41.33,41.21,41.24,35400.0,28.3254,28.3322,28.25,28.2705,35400.0
2011-01-25 14:10:00,41.25,41.25,41.12,41.15,40900.0,28.2774,28.2774,28.1883,28.2088,40900.0
2011-01-25 14:20:00,41.15,41.17,41.09,41.13,74800.0,28.2088,28.2226,28.1677,28.1951,74800.0
2011-01-25 14:30:00,41.12,41.16,41.07,41.14,67200.0,28.1883,28.2157,28.154,28.202,67200.0
2011-01-25 14:40:00,41.15,41.18,41.11,41.11,66100.0,28.2088,28.2294,28.1814,28.1814,66100.0
2011-01-25 14:50:00,41.1,41.12,41.05,41.1,88200.0,28.1746,28.1883,28.1403,28.1746,88200.0
2011-01-25 15:00:00,41.1,41.14,41.07,41.11,93200.0,28.1746,28.202,28.154,28.1814,93200.0
2011-01-25 15:10:00,41.11,41.18,41.08,41.16,90000.0,28.1814,28.2294,28.1609,28.2157,90000.0
2011-01-25 15:20:00,41.17,41.25,41.16,41.24,78000.0,28.2226,28.2774,28.2157,28.2705,78000.0
2011-01-25 15:30:00,41.23,41.24,41.15,41.17,141200.0,28.2637,28.2705,28.2088,28.2226,141200.0
2011-01-25 15:40:00,41.18,41.28,41.17,41.26,123000.0,28.2294,28.298,28.2226,28.2843,123000.0
2011-01-25 15:50:00,41.27,41.3,41.19,41.28,224800.0,28.2911,28.3117,28.2363,28.298,224800.0
2011-01-26 09:30:00,41.47,41.69,41.35,41.69,68000.0,28.4282,28.579,28.3459,28.579,68000.0
2011-01-26 09:40:00,41.69,41.69,41.42,41.5,92500.0,28.579,28.579,28.3939,28.4488,92500.0
2011-01-26 09:50:00,41.51,41.51,41.38,41.4,42400.0,28.4556,28.4556,28.3665,28.3802,42400.0
2011-01-26 10:00:00,41.42,41.51,41.41,41.48,41800.0,28.3939,28.4556,28.3871,28.4351,41800.0
2011-01-26 10:10:00,41.48,41.63,41.47,41.51,70000.0,28.4351,28.5379,28.4282,28.4556,70000.0
2011-01-26 10:20:00,41.51,41.59,41.5,41.57,65500.0,28.4556,28.5105,28.4488,28.4968,65500.0
2011-01-26 10:30:00,41.56,41.6,41.51,41.57,47400.0,28.4899,28.5173,28.4556,28.4968,47400.0
2011-01-26 10:40:00,41.57,41.68,41.57,41.68,32100.0,28.4968,28.5722,28.4968,28.5722,32100.0
2011-01-26 10:50:00,41.68,41.75,41.68,41.73,48500.0,28.5722,28.6202,28.5722,28.6064,48500.0
2011-01-26 11:00:00,41.72,41.72,41.6,41.66,29700.0,28.5996,28.5996,28.5173,28.5585,29700.0
2011-01-26 11:10:00,41.67,41.69,41.61,41.65,64500.0,28.5653,28.579,28.5242,28.5516,64500.0
2011-01-26 11:20:00,41.65,41.65,41.58,41.59,39600.0,28.5516,28.5516,28.5036,28.5105,39600.0
2011-01-26 11:30:00,41.59,41.61,41.51,41.53,28900.0,28.5105,28.5242,28.4556,28.4693,28900.0
2011-01-26 11:40:00,41.53,41.62,41.53,41.61,29000.0,28.4693,28.531,28.4693,28.5242,29000.0
2011-01-26 11:50:00,41.61,41.61,41.51,41.51,21300.0,28.5242,28.5242,28.4556,28.4556,21300.0
2011-01-26 12:00:00,41.52,41.58,41.47,41.56,27900.0,28.4625,28.5036,28.4282,28.4899,27900.0
2011-01-26 12:10:00,41.55,41.58,41.51,41.51,22700.0,28.483,28.5036,28.4556,28.4556,22700.0
2011-01-26 12:20:00,41.51,41.51,41.48,41.48,11500.0,28.4556,28.4556,28.4351,28.4351,11500.0
2011-01-26 12:30:00,41.49,41.61,41.49,41.59,28400.0,28.4419,28.5242,28.4419,28.5105,28400.0
2011-01-26 12:40:00,41.59,41.6,41.54,41.57,22800.0,28.5105,28.5173,28.4762,28.4968,22800.0
2011-01-26 12:50:00,41.57,41.62,41.55,41.59,23200.0,28.4968,28.531,28.483,28.5105,23200.0
2011-01-26 13:00:00,41.59,41.62,41.57,41.61,15300.0,28.5105,28.531,28.4968,28.5242,15300.0
2011-01-26 13:10:00,41.6,41.6,41.54,41.59,26600.0,28.5173,28.5173,28.4762,28.5105,26600.0
2011-01-26 13:20:00,41.58,41.64,41.58,41.64,52600.0,28.5036,28.5447,28.5036,28.5447,52600.0
2011-01-26 13:30:00,41.63,41.67,41.63,41.66,45200.0,28.5379,28.5653,28.5379,28.5585,45200.0
2011-01-26 13:40:00,41.66,41.7,41.64,41.7,36000.0,28.5585,28.5859,28.5447,28.5859,36000.0
2011-01-26 13:50:00,41.7,41.72,41.67,41.69,35200.0,28.5859,28.5996,28.5653,28.579,35200.0
2011-01-26 14:00:00,41.68,41.74,41.65,41.73,51100.0,28.5722,28.6133,28.5516,28.6064,51100.0
2011-01-26 14:10:00,41.73,41.75,41.65,41.68,34900.0,28.6064,28.6202,28.5516,28.5722,34900.0
2011-01-26 14:20:00,41.68,41.68,41.56,41.61,40700.0,28.5722,28.5722,28.4899,28.5242,40700.0
2011-01-26 14:30:00,41.6,41.68,41.59,41.62,37000.0,28.5173,28.5722,28.5105,28.531,37000.0
2011-01-26 14:40:00,41.63,41.76,41.63,41.72,82700.0,28.5379,28.627,28.5379,28.5996,82700.0
2011-01-26 14:50:00,41.71,41.78,41.71,41.76,70900.0,28.5927,28.6407,28.5927,28.627,70900.0
2011-01-26 15:00:00,41.75,41.82,41.74,41.8,80100.0,28.6202,28.6681,28.6133,28.6544,80100.0
2011-01-26 15:10:00,41.81,41.85,41.78,41.79,82000.0,28.6613,28.6887,28.6407,28.6476,82000.0
2011-01-26 15:20:00,41.8,41.83,41.74,41.81,86700.0,28.6544,28.675,28.6133,28.6613,86700.0
2011-01-26 15:30:00,41.81,41.84,41.76,41.8,93300.0,28.6613,28.6818,28.627,28.6544,93300.0
2011-01-26 15:40:00,41.79,41.86,41.78,41.85,152300.0,28.6476,28.6956,28.6407,28.6887,152300.0
2011-01-26 15:50:00,41.84,41.94,41.81,41.84,449700.0,28.6818,28.7504,28.6613,28.6818,449700.0
2011-01-27 09:30:00,41.74,42.0,41.65,41.97,76500.0,28.6133,28.7915,28.5516,28.771,76500.0
2011-01-27 09:40:00,41.97,42.0,41.93,41.98,63700.0,28.771,28.7915,28.7435,28.7778,63700.0
2011-01-27 09:50:00,41.99,42.2,41.98,42.07,260100.0,28.7847,28.9286,28.7778,28.8395,260100.0
2011-01-27 10:00:00,42.06,42.13,42.02,42.07,61200.0,28.8327,28.8806,28.8052,28.8395,61200.0
2011-01-27 10:10:00,42.07,42.08,41.84,41.86,43500.0,28.8395,28.8464,28.6818,28.6956,43500.0
2011-01-27 10:20:00,41.87,41.88,41.62,41.65,162600.0,28.7024,28.7093,28.531,28.5516,162600.0
2011-01-27 10:30:00,41.64,41.72,41.64,41.65,126500.0,28.5447,28.5996,28.5447,28.5516,126500.0
2011-01-27 10:40:00,41.63,41.65,41.56,41.58,64900.0,28.5379,28.5516,28.4899,28.5036,64900.0
2011-01-27 10:50:00,41.59,41.61,41.55,41.58,69200.0,28.5105,28.5242,28.483,28.5036,69200.0
2011-01-27 11:00:00,41.57,41.57,41.46,41.46,49400.0,28.4968,28.4968,28.4214,28.4214,49400.0
2011-01-27 11:10:00,41.46,41.6,41.39,41.41,142400.0,28.4214,28.5173,28.3734,28.3871,142400.0
2011-01-27 11:20:00,41.41,41.62,41.35,41.35,136900.0,28.3871,28.531,28.3459,28.3459,136900.0
2011-01-27 11:30:00,41.35,41.37,41.29,41.33,47100.0,28.3459,28.3597,28.3048,28.3322,47100.0
2011-01-27 11:40:00,41.34,41.43,41.33,41.43,19800.0,28.3391,28.4008,28.3322,28.4008,19800.0
2011-01-27 11:50:00,41.43,41.46,41.42,41.42,42000.0,28.4008,28.4214,28.3939,28.3939,42000.0
2011-01-27 12:00:00,41.45,41.46,41.43,41.45,31000.0,28.4145,28.4214,28.4008,28.4145,31000.0
2011-01-27 12:10:00,41.44,41.45,41.37,41.41,44900.0,28.4076,28.4145,28.3597,28.3871,44900.0
2011-01-27 12:20:00,41.41,41.41,41.36,41.38,35200.0,28.3871,28.3871,28.3528,28.3665,35200.0
2011-01-27 12:30:00,41.39,41.39,41.33,41.33,36300.0,28.3734,28.3734,28.3322,28.3322,36300.0
2011-01-27 12:40:00,41.33,41.45,41.32,41.44,66300.0,28.3322,28.4145,28.3254,28.4076,66300.0
2011-01-27 12:50:00,41.44,41.52,41.43,41.52,24100.0,28.4076,28.4625,28.4008,28.4625,24100.0
2011-01-27 13:00:00,41.52,41.57,41.51,41.57,17000.0,28.4625,28.4968,28.4556,28.4968,17000.0
2011-01-27 13:10:00,41.57,41.62,41.57,41.62,70700.0,28.4968,28.531,28.4968,28.531,70700.0
2011-01-27 13:20:00,41.62,41.64,41.61,41.64,22900.0,28.531,28.5447,28.5242,28.5447,22900.0
2011-01-27 13:30:00,41.63,41.69,41.63,41.66,37000.0,28.5379,28.579,28.5379,28.5585,37000.0
2011-01-27 13:40:00,41.65,41.7,41.64,41.7,28600.0,28.5516,28.5859,28.5447,28.5859,28600.0
2011-01-27 13:50:00,41.7,41.72,41.67,41.72,69300.0,28.5859,28.5996,28.5653,28.5996,69300.0
2011-01-27 14:00:00,41.71,41.79,41.71,41.79,63300.0,28.5927,28.6476,28.5927,28.6476,63300.0
2011-01-27 14:10:00,41.79,41.82,41.76,41.82,46600.0,28.6476,28.6681,28.627,28.6681,46600.0
2011-01-27 14:20:00,41.82,41.87,41.81,41.84,61400.0,28.6681,28.7024,28.6613,28.6818,61400.0
2011-01-27 14:30:00,41.83,41.92,41.82,41.9,125400.0,28.675,28.7367,28.6681,28.723,125400.0
2011-01-27 14:40:00,41.9,42.02,41.9,42.01,123200.0,28.723,28.8052,28.723,28.7984,123200.0
2011-01-27 14:50:00,42.0,42.06,41.99,42.0,143300.0,28.7915,28.8327,28.7847,28.7915,143300.0
2011-01-27 15:00:00,42.01,42.05,41.95,42.04,59200.0,28.7984,28.8258,28.7573,28.819,59200.0
2011-01-27 15:10:00,42.03,42.11,42.03,42.07,95100.0,28.8121,28.8669,28.8121,28.8395,95100.0
2011-01-27 15:20:00,42.06,42.14,42.06,42.13,76200.0,28.8327,28.8875,28.8327,28.8806,76200.0
2011-01-27 15:30:00,42.12,42.14,42.04,42.05,120500.0,28.8738,28.8875,28.819,28.8258,120500.0
2011-01-27 15:40:00,42.05,42.1,42.02,42.03,155200.0,28.8258,28.8601,28.8052,28.8121,155200.0
2011-01-27 15:50:00,42.03,42.07,41.96,41.98,222700.0,28.8121,28.8395,28.7641,28.7778,222700.0
2011-01-28 09:30:00,42.03,42.03,41.73,41.82,57700.0,28.8121,28.8121,28.6064,28.6681,57700.0
2011-01-28 09:40:00,41.82,41.82,41.64,41.65,74400.0,28.6681,28.6681,28.5447,28.5516,74400.0
2011-01-28 09:50:00,41.65,41.67,41.49,41.49,36600.0,28.5516,28.5653,28.4419,28.4419,36600.0
2011-01-28 10:00:00,41.48,41.59,41.48,41.56,41200.0,28.4351,28.5105,28.4351,28.4899,41200.0
2011-01-28 10:10:00,41.55,41.66,41.49,41.65,82400.0,28.483,28.5585,28.4419,28.5516,82400.0
2011-01-28 10:20:00,41.64,41.64,41.44,41.46,112000.0,28.5447,28.5447,28.4076,28.4214,112000.0
2011-01-28 10:30:00,41.45,41.45,41.27,41.27,63000.0,28.4145,28.4145,28.2911,28.2911,63000.0
2011-01-28 10:40:00,41.27,41.33,41.22,41.32,59900.0,28.2911,28.3322,28.2568,28.3254,59900.0
2011-01-28 10:50:00,41.32,41.37,41.2,41.36,84100.0,28.3254,28.3597,28.2431,28.3528,84100.0
2011-01-28 11:00:00,41.35,41.37,41.26,41.35,68500.0,28.3459,28.3597,28.2843,28.3459,68500.0
2011-01-28 11:10:00,41.36,41.44,41.3,41.44,80400.0,28.3528,28.4076,28.3117,28.4076,80400.0
2011-01-28 11:20:00,41.44,41.52,41.41,41.41,86500.0,28.4076,28.4625,28.3871,28.3871,86500.0
2011-01-28 11:30:00,41.4,41.41,41.28,41.37,58800.0,28.3802,28.3871,28.298,28.3597,58800.0
2011-01-28 11:40:00,41.37,41.39,41.28,41.34,99200.0,28.3597,28.3734,28.298,28.3391,99200.0
2011-01-28 11:50:00,41.34,41.34,41.2,41.22,44100.0,28.3391,28.3391,28.2431,28.2568,44100.0
2011-01-28 12:00:00,41.21,41.22,41.1,41.13,62700.0,28.25,28.2568,28.1746,28.1951,62700.0
2011-01-28 12:10:00,41.14,41.17,41.1,41.13,48900.0,28.202,28.2226,28.1746,28.1951,48900.0
2011-01-28 12:20:00,41.13,41.15,41.05,41.05,50400.0,28.1951,28.2088,28.1403,28.1403,50400.0
2011-01-28 12:30:00,41.04,41.25,41.02,41.23,91400.0,28.1334,28.2774,28.1197,28.2637,91400.0
2011-01-28 12:40:00,41.25,41.27,41.11,41.16,92700.0,28.2774,28.2911,28.1814,28.2157,92700.0
2011-01-28 12:50:00,41.17,41.21,41.12,41.21,47800.0,28.2226,28.25,28.1883,28.25,47800.0
2011-01-28 13:00:00,41.21,41.22,41.05,41.06,58600.0,28.25,28.2568,28.1403,28.1471,58600.0
2011-01-28 13:10:00,41.06,41.1,41.02,41.06,32200.0,28.1471,28.1746,28.1197,28.1471,32200.0
2011-01-28 13:20:00,41.06,41.06,41.0,41.02,54000.0,28.1471,28.1471,28.106,28.1197,54000.0
2011-01-28 13:30:00,41.03,41.07,40.99,41.03,53400.0,28.1266,28.154,28.0992,28.1266,53400.0
2011-01-28 13:40:00,41.02,41.05,41.0,41.05,45500.0,28.1197,28.1403,28.106,28.1403,45500.0
2011-01-28 13:50:00,41.05,41.11,41.03,41.11,42200.0,28.1403,28.1814,28.1266,28.1814,42200.0
2011-01-28 14:00:00,41.11,41.11,41.03,41.03,35000.0,28.1814,28.1814,28.1266,28.1266,35000.0
2011-01-28 14:10:00,41.04,41.05,40.99,41.03,44200.0,28.1334,28.1403,28.0992,28.1266,44200.0
2011-01-28 14:20:00,41.02,41.17,41.02,41.15,82300.0,28.1197,28.2226,28.1197,28.2088,82300.0
2011-01-28 14:30:00,41.14,41.27,41.14,41.24,48600.0,28.202,28.2911,28.202,28.2705,48600.0
2011-01-28 14:40:00,41.23,41.27,41.2,41.26,59500.0,28.2637,28.2911,28.2431,28.2843,59500.0
2011-01-28 14:50:00,41.25,41.27,41.12,41.15,49000.0,28.2774,28.2911,28.1883,28.2088,49000.0
2011-01-28 15:00:00,41.15,41.17,41.12,41.12,47100.0,28.2088,28.2226,28.1883,28.1883,47100.0
2011-01-28 15:10:00,41.11,41.11,41.02,41.03,54600.0,28.1814,28.1814,28.1197,28.1266,54600.0
2011-01-28 15:20:00,41.03,41.05,40.93,40.93,66100.0,28.1266,28.1403,28.058,28.058,66100.0
2011-01-28 15:30:00,40.94,41.02,40.93,40.98,89100.0,28.0649,28.1197,28.058,28.0923,89100.0
2011-01-28 15:40:00,40.98,41.07,40.94,41.02,179300.0,28.0923,28.154,28.0649,28.1197,179300.0
2011-01-28 15:50:00,41.02,41.1,41.0,41.05,238300.0,28.1197,28.1746,28.106,28.1403,238300.0
2011-01-31 09:30:00,41.19,41.39,41.13,41.24,82900.0,28.2363,28.3734,28.1951,28.2705,82900.0
2011-01-31 09:40:00,41.25,41.32,41.09,41.09,68200.0,28.2774,28.3254,28.1677,28.1677,68200.0
2011-01-31 09:50:00,41.09,41.09,40.95,40.95,21200.0,28.1677,28.1677,28.0717,28.0717,21200.0
2011-01-31 10:00:00,40.96,40.99,40.91,40.91,37500.0,28.0786,28.0992,28.0443,28.0443,37500.0
2011-01-31 10:10:00,40.9,40.93,40.85,40.89,27200.0,28.0375,28.058,28.0032,28.0306,27200.0
2011-01-31 10:20:00,40.89,40.89,40.81,40.88,44300.0,28.0306,28.0306,27.9758,28.0238,44300.0
2011-01-31 10:30:00,40.91,40.95,40.86,40.95,22200.0,28.0443,28.0717,28.01,28.0717,22200.0
2011-01-31 10:40:00,40.95,41.06,40.94,41.06,83100.0,28.0717,28.1471,28.0649,28.1471,83100.0
2011-01-31 10:50:00,41.06,41.1,41.03,41.06,17900.0,28.1471,28.1746,28.1266,28.1471,17900.0
2011-01-31 11:00:00,41.05,41.1,41.01,41.03,20600.0,28.1403,28.1746,28.1129,28.1266,20600.0
2011-01-31 11:10:00,41.02,41.03,40.95,40.97,22600.0,28.1197,28.1266,28.0717,28.0855,22600.0
2011-01-31 11:20:00,40.97,41.02,40.95,41.0,19700.0,28.0855,28.1197,28.0717,28.106,19700.0
2011-01-31 11:30:00,41.0,41.04,40.96,41.02,37500.0,28.106,28.1334,28.0786,28.1197,37500.0
2011-01-31 11:40:00,41.02,41.12,41.02,41.11,31900.0,28.1197,28.1883,28.1197,28.1814,31900.0
2011-01-31 11:50:00,41.1,41.12,41.05,41.11,30800.0,28.1746,28.1883,28.1403,28.1814,30800.0
2011-01-31 12:00:00,41.11,41.27,41.11,41.25,55600.0,28.1814,28.2911,28.1814,28.2774,55600.0
2011-01-31 12:10:00,41.26,41.39,41.25,41.38,48900.0,28.2843,28.3734,28.2774,28.3665,48900.0
2011-01-31 12:20:00,41.38,41.47,41.38,41.44,55200.0,28.3665,28.4282,28.3665,28.4076,55200.0
2011-01-31 12:30:00,41.45,41.48,41.43,41.43,47400.0,28.4145,28.4351,28.4008,28.4008,47400.0
2011-01-31 12:40:00,41.43,41.43,41.35,41.36,35500.0,28.4008,28.4008,28.3459,28.3528,35500.0
2011-01-31 12:50:00,41.36,41.4,41.34,41.4,37800.0,28.3528,28.3802,28.3391,28.3802,37800.0
2011-01-31 13:00:00,41.39,41.45,41.38,41.45,35200.0,28.3734,28.4145,28.3665,28.4145,35200.0
2011-01-31 13:10:00,41.45,41.5,41.43,41.48,54600.0,28.4145,28.4488,28.4008,28.4351,54600.0
2011-01-31 13:20:00,41.47,41.5,41.45,41.46,61200.0,28.4282,28.4488,28.4145,28.4214,61200.0
2011-01-31 13:30:00,41.47,41.5,41.46,41.49,85200.0,28.4282,28.4488,28.4214,28.4419,85200.0
2011-01-31 13:40:00,41.5,41.55,41.48,41.54,75300.0,28.4488,28.483,28.4351,28.4762,75300.0
2011-01-31 13:50:00,41.54,41.6,41.54,41.59,46600.0,28.4762,28.5173,28.4762,28.5105,46600.0
2011-01-31 14:00:00,41.59,41.59,41.49,41.49,80100.0,28.5105,28.5105,28.4419,28.4419,80100.0
2011-01-31 14:10:00,41.5,41.53,41.49,41.5,39400.0,28.4488,28.4693,28.4419,28.4488,39400.0
2011-01-31 14:20:00,41.51,41.53,41.49,41.5,55300.0,28.4556,28.4693,28.4419,28.4488,55300.0
2011-01-31 14:30:00,41.5,41.5,41.42,41.48,50800.0,28.4488,28.4488,28.3939,28.4351,50800.0
2011-01-31 14:40:00,41.48,41.49,41.43,41.43,39200.0,28.4351,28.4419,28.4008,28.4008,39200.0
2011-01-31 14:50:00,41.44,41.54,41.41,41.53,82100.0,28.4076,28.4762,28.3871,28.4693,82100.0
2011-01-31 15:00:00,41.52,41.58,41.46,41.46,127100.0,28.4625,28.5036,28.4214,28.4214,127100.0
2011-01-31 15:10:00,41.46,41.47,41.39,41.42,107700.0,28.4214,28.4282,28.3734,28.3939,107700.0
2011-01-31 15:20:00,41.42,41.42,41.33,41.39,150300.0,28.3939,28.3939,28.3322,28.3734,150300.0
2011-01-31 15:30:00,41.39,41.41,41.32,41.35,140700.0,28.3734,28.3871,28.3254,28.3459,140700.0
2011-01-31 15:40:00,41.35,41.41,41.32,41.36,270000.0,28.3459,28.3871,28.3254,28.3528,270000.0
2011-01-31 15:50:00,41.36,41.51,41.34,41.5,484600.0,28.3528,28.4556,28.3391,28.4488,484600.0
2011-02-01 09:30:00,41.95,42.35,41.95,42.14,109100.0,28.7573,29.0315,28.7573,28.8875,109100.0
2011-02-01 09:40:00,42.13,42.33,42.1,42.3,126300.0,28.8806,29.0177,28.8601,28.9972,126300.0
2011-02-01 09:50:00,42.3,42.32,42.17,42.18,96700.0,28.9972,29.0109,28.9081,28.9149,96700.0
2011-02-01 10:00:00,42.18,42.25,41.94,41.99,103800.0,28.9149,28.9629,28.7504,28.7847,103800.0
2011-02-01 10:10:00,41.98,41.98,41.87,41.87,69300.0,28.7778,28.7778,28.7024,28.7024,69300.0
2011-02-01 10:20:00,41.88,42.08,41.88,42.08,46100.0,28.7093,28.8464,28.7093,28.8464,46100.0
2011-02-01 10:30:00,42.09,42.11,41.99,42.0,60600.0,28.8532,28.8669,28.7847,28.7915,60600.0
2011-02-01 10:40:00,42.0,42.11,42.0,42.08,39500.0,28.7915,28.8669,28.7915,28.8464,39500.0
2011-02-01 10:50:00,42.07,42.14,42.04,42.12,42600.0,28.8395,28.8875,28.819,28.8738,42600.0
2011-02-01 11:00:00,42.11,42.16,42.09,42.09,67100.0,28.8669,28.9012,28.8532,28.8532,67100.0
2011-02-01 11:10:00,42.09,42.13,42.01,42.13,78000.0,28.8532,28.8806,28.7984,28.8806,78000.0
2011-02-01 11:20:00,42.13,42.18,42.12,42.14,70000.0,28.8806,28.9149,28.8738,28.8875,70000.0
2011-02-01 11:30:00,42.14,42.29,42.14,42.27,75600.0,28.8875,28.9903,28.8875,28.9766,75600.0
2011-02-01 11:40:00,42.26,42.31,42.25,42.29,54000.0,28.9698,29.004,28.9629,28.9903,54000.0
2011-02-01 11:50:00,42.29,42.32,42.22,42.3,53700.0,28.9903,29.0109,28.9423,28.9972,53700.0
2011-02-01 12:00:00,42.31,42.37,42.28,42.33,76100.0,29.004,29.0452,28.9835,29.0177,76100.0
2011-02-01 12:10:00,42.32,42.36,42.3,42.33,38000.0,29.0109,29.0383,28.9972,29.0177,38000.0
2011-02-01 12:20:00,42.33,42.35,42.23,42.23,51200.0,29.0177,29.0315,28.9492,28.9492,51200.0
2011-02-01 12:30:00,42.23,42.23,42.15,42.15,12800.0,28.9492,28.9492,28.8944,28.8944,12800.0
2011-02-01 12:40:00,42.15,42.16,42.1,42.1,46400.0,28.8944,28.9012,28.8601,28.8601,46400.0
2011-02-01 12:50:00,42.1,42.13,42.03,42.09,70600.0,28.8601,28.8806,28.8121,28.8532,70600.0
2011-02-01 13:00:00,42.09,42.09,41.98,42.03,65700.0,28.8532,28.8532,28.7778,28.8121,65700.0
2011-02-01 13:10:00,42.03,42.08,42.0,42.04,47300.0,28.8121,28.8464,28.7915,28.819,47300.0
2011-02-01 13:20:00,42.04,42.11,42.04,42.09,28200.0,28.819,28.8669,28.819,28.8532,28200.0
2011-02-01 13:30:00,42.1,42.11,41.98,42.03,42400.0,28.8601,28.8669,28.7778,28.8121,42400.0
2011-02-01 13:40:00,42.04,42.04,41.97,41.98,31100.0,28.819,28.819,28.771,28.7778,31100.0
2011-02-01 13:50:00,41.98,41.99,41.88,41.89,46600.0,28.7778,28.7847,28.7093,28.7161,46600.0
2011-02-01 14:00:00,41.89,41.94,41.89,41.91,52600.0,28.7161,28.7504,28.7161,28.7298,52600.0
2011-02-01 14:10:00,41.91,41.92,41.87,41.91,49700.0,28.7298,28.7367,28.7024,28.7298,49700.0
2011-02-01 14:20:00,41.92,41.92,41.86,41.88,51300.0,28.7367,28.7367,28.6956,28.7093,51300.0
2011-02-01 14:30:00,41.89,41.94,41.88,41.92,33900.0,28.7161,28.7504,28.7093,28.7367,33900.0
2011-02-01 14:40:00,41.92,41.96,41.88,41.88,55800.0,28.7367,28.7641,28.7093,28.7093,55800.0
2011-02-01 14:50:00,41.88,41.95,41.87,41.92,54500.0,28.7093,28.7573,28.7024,28.7367,54500.0
2011-02-01 15:00:00,41.92,41.94,41.88,41.88,44200.0,28.7367,28.7504,28.7093,28.7093,44200.0
2011-02-01 15:10:00,41.89,41.9,41.85,41.9,48800.0,28.7161,28.723,28.6887,28.723,48800.0
2011-02-01 15:20:00,41.9,41.96,41.87,41.96,65600.0,28.723,28.7641,28.7024,28.7641,65600.0
2011-02-01 15:30:00,41.95,42.0,41.95,41.99,96000.0,28.7573,28.7915,28.7573,28.7847,96000.0
2011-02-01 15:40:00,41.98,42.02,41.95,41.97,120200.0,28.7778,28.8052,28.7573,28.771,120200.0
2011-02-01 15:50:00,41.97,41.98,41.91,41.92,221800.0,28.771,28.7778,28.7298,28.7367,221800.0
2011-02-02 09:30:00,41.99,42.0,41.62,41.66,106700.0,28.7847,28.7915,28.531,28.5585,106700.0
2011-02-02 09:40:00,41.65,41.81,41.61,41.79,106100.0,28.5516,28.6613,28.5242,28.6476,106100.0
2011-02-02 09:50:00,41.79,41.8,41.65,41.67,55800.0,28.6476,28.6544,28.5516,28.5653,55800.0
2011-02-02 10:00:00,41.68,41.7,41.6,41.6,64100.0,28.5722,28.5859,28.5173,28.5173,64100.0
2011-02-02 10:10:00,41.6,41.61,41.49,41.55,70900.0,28.5173,28.5242,28.4419,28.483,70900.0
2011-02-02 10:20:00,41.56,41.57,41.49,41.5,74400.0,28.4899,28.4968,28.4419,28.4488,74400.0
2011-02-02 10:30:00,41.5,41.52,41.46,41.48,48800.0,28.4488,28.4625,28.4214,28.4351,48800.0
2011-02-02 10:40:00,41.48,41.55,41.44,41.55,73700.0,28.4351,28.483,28.4076,28.483,73700.0
2011-02-02 10:50:00,41.55,41.6,41.51,41.55,68600.0,28.483,28.5173,28.4556,28.483,68600.0
2011-02-02 11:00:00,41.54,41.54,41.44,41.47,90100.0,28.4762,28.4762,28.4076,28.4282,90100.0
2011-02-02 11:10:00,41.47,41.54,41.46,41.54,83400.0,28.4282,28.4762,28.4214,28.4762,83400.0
2011-02-02 11:20:00,41.54,41.54,41.45,41.47,65900.0,28.4762,28.4762,28.4145,28.4282,65900.0
2011-02-02 11:30:00,41.47,41.6,41.46,41.58,58300.0,28.4282,28.5173,28.4214,28.5036,58300.0
2011-02-02 11:40:00,41.58,41.62,41.57,41.59,49300.0,28.5036,28.531,28.4968,28.5105,49300.0
2011-02-02 11:50:00,41.59,41.59,41.47,41.51,39300.0,28.5105,28.5105,28.4282,28.4556,39300.0
2011-02-02 12:00:00,41.52,41.58,41.48,41.51,41500.0,28.4625,28.5036,28.4351,28.4556,41500.0
2011-02-02 12:10:00,41.51,41.57,41.51,41.56,72500.0,28.4556,28.4968,28.4556,28.4899,72500.0
2011-02-02 12:20:00,41.54,41.59,41.42,41.57,139600.0,28.4762,28.5105,28.3939,28.4968,139600.0
2011-02-02 12:30:00,41.58,41.61,41.56,41.61,70600.0,28.5036,28.5242,28.4899,28.5242,70600.0
2011-02-02 12:40:00,41.6,41.66,41.6,41.64,51300.0,28.5173,28.5585,28.5173,28.5447,51300.0
2011-02-02 12:50:00,41.64,41.64,41.56,41.6,30300.0,28.5447,28.5447,28.4899,28.5173,30300.0
2011-02-02 13:00:00,41.6,41.67,41.58,41.61,51000.0,28.5173,28.5653,28.5036,28.5242,51000.0
2011-02-02 13:10:00,41.61,41.66,41.59,41.65,39000.0,28.5242,28.5585,28.5105,28.5516,39000.0
2011-02-02 13:20:00,41.66,41.67,41.6,41.63,28600.0,28.5585,28.5653,28.5173,28.5379,28600.0
2011-02-02 13:30:00,41.63,41.66,41.53,41.64,54400.0,28.5379,28.5585,28.4693,28.5447,54400.0
2011-02-02 13:40:00,41.63,41.63,41.56,41.6,31000.0,28.5379,28.5379,28.4899,28.5173,31000.0
2011-02-02 13:50:00,41.59,41.61,41.58,41.59,28400.0,28.5105,28.5242,28.5036,28.5105,28400.0
2011-02-02 14:00:00,41.6,41.6,41.53,41.54,47200.0,28.5173,28.5173,28.4693,28.4762,47200.0
2011-02-02 14:10:00,41.54,41.58,41.51,41.58,56300.0,28.4762,28.5036,28.4556,28.5036,56300.0
2011-02-02 14:20:00,41.57,41.65,41.55,41.64,58000.0,28.4968,28.5516,28.483,28.5447,58000.0
2011-02-02 14:30:00,41.64,41.64,41.54,41.55,44500.0,28.5447,28.5447,28.4762,28.483,44500.0
2011-02-02 14:40:00,41.54,41.57,41.52,41.57,38000.0,28.4762,28.4968,28.4625,28.4968,38000.0
2011-02-02 14:50:00,41.57,41.62,41.53,41.53,62400.0,28.4968,28.531,28.4693,28.4693,62400.0
2011-02-02 15:00:00,41.54,41.66,41.52,41.66,58100.0,28.4762,28.5585,28.4625,28.5585,58100.0
2011-02-02 15:10:00,41.66,41.75,41.66,41.67,73000.0,28.5585,28.6202,28.5585,28.5653,73000.0
2011-02-02 15:20:00,41.67,41.69,41.6,41.6,70500.0,28.5653,28.579,28.5173,28.5173,70500.0
2011-02-02 15:30:00,41.61,41.64,41.54,41.56,113100.0,28.5242,28.5447,28.4762,28.4899,113100.0
2011-02-02 15:40:00,41.54,41.61,41.49,41.54,185500.0,28.4762,28.5242,28.4419,28.4762,185500.0
2011-02-02 15:50:00,41.54,41.69,41.52,41.69,224300.0,28.4762,28.579,28.4625,28.579,224300.0
2011-02-03 09:30:00,42.75,43.0,42.3,42.31,355200.0,29.3057,29.477,28.9972,29.004,355200.0
2011-02-03 09:40:00,42.3,42.47,42.05,42.08,139700.0,28.9972,29.1137,28.8258,28.8464,139700.0
2011-02-03 09:50:00,42.09,42.12,41.65,41.8,143200.0,28.8532,28.8738,28.5516,28.6544,143200.0
2011-02-03 10:00:00,41.79,41.83,41.42,41.43,215900.0,28.6476,28.675,28.3939,28.4008,215900.0
2011-02-03 10:10:00,41.43,41.43,40.85,40.94,283300.0,28.4008,28.4008,28.0032,28.0649,283300.0
2011-02-03 10:20:00,40.95,40.96,40.39,40.58,299400.0,28.0717,28.0786,27.6879,27.8181,299400.0
2011-02-03 10:30:00,40.56,41.05,40.42,41.03,259500.0,27.8044,28.1403,27.7084,28.1266,259500.0
2011-02-03 10:40:00,41.03,41.29,41.02,41.23,176500.0,28.1266,28.3048,28.1197,28.2637,176500.0
2011-02-03 10:50:00,41.23,41.56,41.23,41.55,132500.0,28.2637,28.4899,28.2637,28.483,132500.0
2011-02-03 11:00:00,41.54,41.74,41.52,41.7,145900.0,28.4762,28.6133,28.4625,28.5859,145900.0
2011-02-03 11:10:00,41.7,41.87,41.59,41.63,114800.0,28.5859,28.7024,28.5105,28.5379,114800.0
2011-02-03 11:20:00,41.63,41.79,41.58,41.63,66700.0,28.5379,28.6476,28.5036,28.5379,66700.0
2011-02-03 11:30:00,41.62,41.67,41.45,41.66,69100.0,28.531,28.5653,28.4145,28.5585,69100.0
2011-02-03 11:40:00,41.66,41.73,41.66,41.68,41100.0,28.5585,28.6064,28.5585,28.5722,41100.0
2011-02-03 11:50:00,41.67,41.99,41.67,41.97,102200.0,28.5653,28.7847,28.5653,28.771,102200.0
2011-02-03 12:00:00,41.97,42.15,41.96,42.1,78500.0,28.771,28.8944,28.7641,28.8601,78500.0
2011-02-03 12:10:00,42.1,42.18,42.02,42.17,67700.0,28.8601,28.9149,28.8052,28.9081,67700.0
2011-02-03 12:20:00,42.16,42.25,42.13,42.24,58200.0,28.9012,28.9629,28.8806,28.9561,58200.0
2011-02-03 12:30:00,42.23,42.23,41.94,41.94,63000.0,28.9492,28.9492,28.7504,28.7504,63000.0
2011-02-03 12:40:00,41.94,41.95,41.74,41.75,45100.0,28.7504,28.7573,28.6133,28.6202,45100.0
2011-02-03 12:50:00,41.77,41.94,41.75,41.92,35400.0,28.6339,28.7504,28.6202,28.7367,35400.0
2011-02-03 13:00:00,41.92,42.09,41.91,42.05,71500.0,28.7367,28.8532,28.7298,28.8258,71500.0
2011-02-03 13:10:00,42.06,42.06,41.94,41.96,21500.0,28.8327,28.8327,28.7504,28.7641,21500.0
2011-02-03 13:20:00,41.95,41.98,41.87,41.97,42600.0,28.7573,28.7778,28.7024,28.771,42600.0
2011-02-03 13:30:00,41.97,41.98,41.9,41.95,28800.0,28.771,28.7778,28.723,28.7573,28800.0
2011-02-03 13:40:00,41.95,42.09,41.95,42.09,67500.0,28.7573,28.8532,28.7573,28.8532,67500.0
2011-02-03 13:50:00,42.09,42.29,42.07,42.22,105300.0,28.8532,28.9903,28.8395,28.9423,105300.0
2011-02-03 14:00:00,42.22,42.26,42.18,42.26,55100.0,28.9423,28.9698,28.9149,28.9698,55100.0
2011-02-03 14:10:00,42.26,42.36,42.23,42.34,61800.0,28.9698,29.0383,28.9492,29.0246,61800.0
2011-02-03 14:20:00,42.34,42.35,42.27,42.27,42900.0,29.0246,29.0315,28.9766,28.9766,42900.0
2011-02-03 14:30:00,42.28,42.28,42.09,42.11,79100.0,28.9835,28.9835,28.8532,28.8669,79100.0
2011-02-03 14:40:00,42.11,42.19,42.04,42.08,48700.0,28.8669,28.9218,28.819,28.8464,48700.0
2011-02-03 14:50:00,42.08,42.21,42.08,42.19,70700.0,28.8464,28.9355,28.8464,28.9218,70700.0
2011-02-03 15:00:00,42.2,42.27,42.2,42.26,56200.0,28.9286,28.9766,28.9286,28.9698,56200.0
2011-02-03 15:10:00,42.25,42.3,42.16,42.29,74400.0,28.9629,28.9972,28.9012,28.9903,74400.0
2011-02-03 15:20:00,42.3,42.3,42.26,42.26,54400.0,28.9972,28.9972,28.9698,28.9698,54400.0
2011-02-03 15:30:00,42.26,42.38,42.23,42.35,135100.0,28.9698,29.052,28.9492,29.0315,135100.0
2011-02-03 15:40:00,42.34,42.38,42.27,42.34,133800.0,29.0246,29.052,28.9766,29.0246,133800.0
2011-02-03 15:50:00,42.33,42.34,42.27,42.31,212000.0,29.0177,29.0246,28.9766,29.004,212000.0
2011-02-04 09:30:00,42.08,42.1,41.1,41.12,275400.0,28.8464,28.8601,28.1746,28.1883,275400.0
2011-02-04 09:40:00,41.08,41.66,40.95,41.66,227800.0,28.1609,28.5585,28.0717,28.5585,227800.0
2011-02-04 09:50:00,41.65,41.87,41.61,41.86,106600.0,28.5516,28.7024,28.5242,28.6956,106600.0
2011-02-04 10:00:00,41.87,41.91,41.66,41.67,111100.0,28.7024,28.7298,28.5585,28.5653,111100.0
2011-02-04 10:10:00,41.67,41.75,41.58,41.69,91800.0,28.5653,28.6202,28.5036,28.579,91800.0
2011-02-04 10:20:00,41.69,41.71,41.63,41.7,68400.0,28.579,28.5927,28.5379,28.5859,68400.0
2011-02-04 10:30:00,41.7,41.71,41.64,41.67,73100.0,28.5859,28.5927,28.5447,28.5653,73100.0
2011-02-04 10:40:00,41.68,41.68,41.5,41.61,71400.0,28.5722,28.5722,28.4488,28.5242,71400.0
2011-02-04 10:50:00,41.61,41.73,41.55,41.73,68600.0,28.5242,28.6064,28.483,28.6064,68600.0
2011-02-04 11:00:00,41.72,41.77,41.65,41.67,54600.0,28.5996,28.6339,28.5516,28.5653,54600.0
2011-02-04 11:10:00,41.66,41.66,41.53,41.54,72200.0,28.5585,28.5585,28.4693,28.4762,72200.0
2011-02-04 11:20:00,41.54,41.54,41.4,41.41,53400.0,28.4762,28.4762,28.3802,28.3871,53400.0
2011-02-04 11:30:00,41.41,41.68,41.41,41.65,117700.0,28.3871,28.5722,28.3871,28.5516,117700.0
2011-02-04 11:40:00,41.66,41.67,41.61,41.62,74100.0,28.5585,28.5653,28.5242,28.531,74100.0
2011-02-04 11:50:00,41.61,41.7,41.61,41.67,49600.0,28.5242,28.5859,28.5242,28.5653,49600.0
2011-02-04 12:00:00,41.67,41.74,41.66,41.66,65200.0,28.5653,28.6133,28.5585,28.5585,65200.0
2011-02-04 12:10:00,41.66,41.66,41.56,41.64,48600.0,28.5585,28.5585,28.4899,28.5447,48600.0
2011-02-04 12:20:00,41.64,41.66,41.59,41.61,60100.0,28.5447,28.5585,28.5105,28.5242,60100.0
2011-02-04 12:30:00,41.61,41.82,41.61,41.81,41900.0,28.5242,28.6681,28.5242,28.6613,41900.0
2011-02-04 12:40:00,41.81,41.97,41.79,41.96,49600.0,28.6613,28.771,28.6476,28.7641,49600.0
2011-02-04 12:50:00,41.97,42.01,41.94,42.0,37100.0,28.771,28.7984,28.7504,28.7915,37100.0
2011-02-04 13:00:00,42.0,42.0,41.86,41.9,55500.0,28.7915,28.7915,28.6956,28.723,55500.0
2011-02-04 13:10:00,41.9,41.97,41.9,41.95,52800.0,28.723,28.771,28.723,28.7573,52800.0
2011-02-04 13:20:00,41.95,41.96,41.91,41.93,39200.0,28.7573,28.7641,28.7298,28.7435,39200.0
2011-02-04 13:30:00,41.93,41.94,41.85,41.85,38300.0,28.7435,28.7504,28.6887,28.6887,38300.0
2011-02-04 13:40:00,41.86,41.88,41.84,41.84,23600.0,28.6956,28.7093,28.6818,28.6818,23600.0
2011-02-04 13:50:00,41.84,41.9,41.84,41.87,41200.0,28.6818,28.723,28.6818,28.7024,41200.0
2011-02-04 14:00:00,41.87,41.87,41.78,41.79,42800.0,28.7024,28.7024,28.6407,28.6476,42800.0
2011-02-04 14:10:00,41.79,41.92,41.79,41.92,51900.0,28.6476,28.7367,28.6476,28.7367,51900.0
2011-02-04 14:20:00,41.91,41.97,41.87,41.97,40600.0,28.7298,28.771,28.7024,28.771,40600.0
2011-02-04 14:30:00,41.97,42.05,41.96,41.97,67500.0,28.771,28.8258,28.7641,28.771,67500.0
2011-02-04 14:40:00,41.96,41.97,41.9,41.91,61700.0,28.7641,28.771,28.723,28.7298,61700.0
2011-02-04 14:50:00,41.9,41.91,41.84,41.9,67800.0,28.723,28.7298,28.6818,28.723,67800.0
2011-02-04 15:00:00,41.9,41.9,41.8,41.8,66500.0,28.723,28.723,28.6544,28.6544,66500.0
2011-02-04 15:10:00,41.8,41.87,41.8,41.81,55000.0,28.6544,28.7024,28.6544,28.6613,55000.0
2011-02-04 15:20:00,41.8,41.87,41.8,41.81,64600.0,28.6544,28.7024,28.6544,28.6613,64600.0
2011-02-04 15:30:00,41.81,41.83,41.76,41.77,102700.0,28.6613,28.675,28.627,28.6339,102700.0
2011-02-04 15:40:00,41.77,41.82,41.74,41.79,144800.0,28.6339,28.6681,28.6133,28.6476,144800.0
2011-02-04 15:50:00,41.78,41.86,41.76,41.85,207700.0,28.6407,28.6956,28.627,28.6887,207700.0
2011-02-07 09:30:00,41.99,42.09,41.84,41.96,83600.0,28.7847,28.8532,28.6818,28.7641,83600.0
2011-02-07 09:40:00,41.96,42.06,41.87,41.92,60600.0,28.7641,28.8327,28.7024,28.7367,60600.0
2011-02-07 09:50:00,41.91,41.92,41.76,41.78,59100.0,28.7298,28.7367,28.627,28.6407,59100.0
2011-02-07 10:00:00,41.77,41.8,41.66,41.67,65600.0,28.6339,28.6544,28.5585,28.5653,65600.0
2011-02-07 10:10:00,41.66,41.67,41.59,41.63,89900.0,28.5585,28.5653,28.5105,28.5379,89900.0
2011-02-07 10:20:00,41.64,41.69,41.61,41.62,62200.0,28.5447,28.579,28.5242,28.531,62200.0
2011-02-07 10:30:00,41.62,41.64,41.56,41.59,73800.0,28.531,28.5447,28.4899,28.5105,73800.0
2011-02-07 10:40:00,41.59,41.65,41.59,41.61,59600.0,28.5105,28.5516,28.5105,28.5242,59600.0
2011-02-07 10:50:00,41.61,41.65,41.59,41.61,50800.0,28.5242,28.5516,28.5105,28.5242,50800.0
2011-02-07 11:00:00,41.62,41.64,41.6,41.62,59400.0,28.531,28.5447,28.5173,28.531,59400.0
2011-02-07 11:10:00,41.62,41.69,41.61,41.67,42400.0,28.531,28.579,28.5242,28.5653,42400.0
2011-02-07 11:20:00,41.67,41.69,41.64,41.68,33500.0,28.5653,28.579,28.5447,28.5722,33500.0
2011-02-07 11:30:00,41.68,41.69,41.66,41.66,26500.0,28.5722,28.579,28.5585,28.5585,26500.0
2011-02-07 11:40:00,41.66,41.72,41.65,41.72,40200.0,28.5585,28.5996,28.5516,28.5996,40200.0
2011-02-07 11:50:00,41.72,41.74,41.7,41.74,37600.0,28.5996,28.6133,28.5859,28.6133,37600.0
2011-02-07 12:00:00,41.73,41.78,41.72,41.77,25800.0,28.6064,28.6407,28.5996,28.6339,25800.0
2011-02-07 12:10:00,41.78,41.8,41.77,41.78,38800.0,28.6407,28.6544,28.6339,28.6407,38800.0
2011-02-07 12:20:00,41.79,41.79,41.67,41.67,41300.0,28.6476,28.6476,28.5653,28.5653,41300.0
2011-02-07 12:30:00,41.68,41.68,41.6,41.62,65000.0,28.5722,28.5722,28.5173,28.531,65000.0
2011-02-07 12:40:00,41.62,41.63,41.59,41.59,74200.0,28.531,28.5379,28.5105,28.5105,74200.0
2011-02-07 12:50:00,41.59,41.61,41.57,41.57,64900.0,28.5105,28.5242,28.4968,28.4968,64900.0
2011-02-07 13:00:00,41.57,41.61,41.57,41.6,30200.0,28.4968,28.5242,28.4968,28.5173,30200.0
2011-02-07 13:10:00,41.61,41.71,41.6,41.71,41100.0,28.5242,28.5927,28.5173,28.5927,41100.0
2011-02-07 13:20:00,41.7,41.75,41.68,41.68,51800.0,28.5859,28.6202,28.5722,28.5722,51800.0
2011-02-07 13:30:00,41.67,41.67,41.6,41.62,32800.0,28.5653,28.5653,28.5173,28.531,32800.0
2011-02-07 13:40:00,41.62,41.63,41.58,41.58,37800.0,28.531,28.5379,28.5036,28.5036,37800.0
2011-02-07 13:50:00,41.59,41.6,41.58,41.59,31600.0,28.5105,28.5173,28.5036,28.5105,31600.0
2011-02-07 14:00:00,41.59,41.63,41.59,41.62,42200.0,28.5105,28.5379,28.5105,28.531,42200.0
2011-02-07 14:10:00,41.63,41.65,41.57,41.62,50200.0,28.5379,28.5516,28.4968,28.531,50200.0
2011-02-07 14:20:00,41.63,41.63,41.58,41.59,31500.0,28.5379,28.5379,28.5036,28.5105,31500.0
2011-02-07 14:30:00,41.59,41.6,41.56,41.57,66800.0,28.5105,28.5173,28.4899,28.4968,66800.0
2011-02-07 14:40:00,41.57,41.62,41.55,41.6,79800.0,28.4968,28.531,28.483,28.5173,79800.0
2011-02-07 14:50:00,41.61,41.61,41.5,41.6,91300.0,28.5242,28.5242,28.4488,28.5173,91300.0
2011-02-07 15:00:00,41.59,41.64,41.57,41.61,117700.0,28.5105,28.5447,28.4968,28.5242,117700.0
2011-02-07 15:10:00,41.61,41.64,41.55,41.63,95400.0,28.5242,28.5447,28.483,28.5379,95400.0
2011-02-07 15:20:00,41.63,41.7,41.62,41.68,166800.0,28.5379,28.5859,28.531,28.5722,166800.0
2011-02-07 15:30:00,41.67,41.71,41.66,41.69,189000.0,28.5653,28.5927,28.5585,28.579,189000.0
2011-02-07 15:40:00,41.69,41.75,41.68,41.75,218400.0,28.579,28.6202,28.5722,28.6202,218400.0
2011-02-07 15:50:00,41.75,41.78,41.66,41.73,309800.0,28.6202,28.6407,28.5585,28.6064,309800.0
2011-02-08 09:30:00,41.63,41.83,41.4,41.76,69000.0,28.5379,28.675,28.3802,28.627,69000.0
2011-02-08 09:40:00,41.78,41.8,41.55,41.59,66200.0,28.6407,28.6544,28.483,28.5105,66200.0
2011-02-08 09:50:00,41.6,41.73,41.59,41.69,44200.0,28.5173,28.6064,28.5105,28.579,44200.0
2011-02-08 10:00:00,41.7,41.75,41.65,41.67,41700.0,28.5859,28.6202,28.5516,28.5653,41700.0
2011-02-08 10:10:00,41.67,41.67,41.56,41.6,40100.0,28.5653,28.5653,28.4899,28.5173,40100.0
2011-02-08 10:20:00,41.59,41.72,41.59,41.71,56800.0,28.5105,28.5996,28.5105,28.5927,56800.0
2011-02-08 10:30:00,41.7,41.71,41.52,41.52,52900.0,28.5859,28.5927,28.4625,28.4625,52900.0
2011-02-08 10:40:00,41.52,41.67,41.51,41.64,58300.0,28.4625,28.5653,28.4556,28.5447,58300.0
2011-02-08 10:50:00,41.64,41.68,41.56,41.68,84000.0,28.5447,28.5722,28.4899,28.5722,84000.0
2011-02-08 11:00:00,41.68,41.68,41.59,41.65,42300.0,28.5722,28.5722,28.5105,28.5516,42300.0
2011-02-08 11:10:00,41.64,41.7,41.64,41.69,32100.0,28.5447,28.5859,28.5447,28.579,32100.0
2011-02-08 11:20:00,41.68,41.69,41.63,41.63,32500.0,28.5722,28.579,28.5379,28.5379,32500.0
2011-02-08 11:30:00,41.63,41.65,41.58,41.59,41000.0,28.5379,28.5516,28.5036,28.5105,41000.0
2011-02-08 11:40:00,41.58,41.63,41.58,41.6,22500.0,28.5036,28.5379,28.5036,28.5173,22500.0
2011-02-08 11:50:00,41.61,41.63,41.58,41.58,60900.0,28.5242,28.5379,28.5036,28.5036,60900.0
2011-02-08 12:00:00,41.59,41.59,41.51,41.51,37300.0,28.5105,28.5105,28.4556,28.4556,37300.0
2011-02-08 12:10:00,41.52,41.59,41.51,41.58,42600.0,28.4625,28.5105,28.4556,28.5036,42600.0
2011-02-08 12:20:00,41.59,41.59,41.54,41.55,38400.0,28.5105,28.5105,28.4762,28.483,38400.0
2011-02-08 12:30:00,41.56,41.62,41.55,41.56,42100.0,28.4899,28.531,28.483,28.4899,42100.0
2011-02-08 12:40:00,41.56,41.56,41.55,41.56,31200.0,28.4899,28.4899,28.483,28.4899,31200.0
2011-02-08 12:50:00,41.56,41.56,41.52,41.56,51200.0,28.4899,28.4899,28.4625,28.4899,51200.0
2011-02-08 13:00:00,41.56,41.56,41.54,41.55,45500.0,28.4899,28.4899,28.4762,28.483,45500.0
2011-02-08 13:10:00,41.55,41.56,41.47,41.47,61800.0,28.483,28.4899,28.4282,28.4282,61800.0
2011-02-08 13:20:00,41.47,41.48,41.39,41.4,46700.0,28.4282,28.4351,28.3734,28.3802,46700.0
2011-02-08 13:30:00,41.4,41.45,41.4,41.44,34800.0,28.3802,28.4145,28.3802,28.4076,34800.0
2011-02-08 13:40:00,41.44,41.44,41.4,41.44,46700.0,28.4076,28.4076,28.3802,28.4076,46700.0
2011-02-08 13:50:00,41.44,41.45,41.42,41.42,43200.0,28.4076,28.4145,28.3939,28.3939,43200.0
2011-02-08 14:00:00,41.43,41.52,41.42,41.52,55100.0,28.4008,28.4625,28.3939,28.4625,55100.0
2011-02-08 14:10:00,41.52,41.52,41.47,41.48,31500.0,28.4625,28.4625,28.4282,28.4351,31500.0
2011-02-08 14:20:00,41.48,41.49,41.46,41.48,43200.0,28.4351,28.4419,28.4214,28.4351,43200.0
2011-02-08 14:30:00,41.47,41.55,41.47,41.54,74600.0,28.4282,28.483,28.4282,28.4762,74600.0
2011-02-08 14:40:00,41.54,41.63,41.52,41.62,122700.0,28.4762,28.5379,28.4625,28.531,122700.0
2011-02-08 14:50:00,41.63,41.64,41.56,41.57,65200.0,28.5379,28.5447,28.4899,28.4968,65200.0
2011-02-08 15:00:00,41.56,41.66,41.56,41.66,62400.0,28.4899,28.5585,28.4899,28.5585,62400.0
2011-02-08 15:10:00,41.65,41.66,41.6,41.61,69500.0,28.5516,28.5585,28.5173,28.5242,69500.0
2011-02-08 15:20:00,41.62,41.63,41.6,41.6,71900.0,28.531,28.5379,28.5173,28.5173,71900.0
2011-02-08 15:30:00,41.6,41.62,41.52,41.52,123600.0,28.5173,28.531,28.4625,28.4625,123600.0
2011-02-08 15:40:00,41.52,41.61,41.52,41.6,129500.0,28.4625,28.5242,28.4625,28.5173,129500.0
2011-02-08 15:50:00,41.6,41.66,41.59,41.65,197600.0,28.5173,28.5585,28.5105,28.5516,197600.0
2011-02-09 09:30:00,41.48,41.59,41.36,41.39,42400.0,28.4351,28.5105,28.3528,28.3734,42400.0
2011-02-09 09:40:00,41.39,41.5,41.35,41.35,101800.0,28.3734,28.4488,28.3459,28.3459,101800.0
2011-02-09 09:50:00,41.36,41.42,41.3,41.4,28400.0,28.3528,28.3939,28.3117,28.3802,28400.0
2011-02-09 10:00:00,41.4,41.44,41.35,41.36,35500.0,28.3802,28.4076,28.3459,28.3528,35500.0
2011-02-09 10:10:00,41.37,41.37,41.29,41.31,69800.0,28.3597,28.3597,28.3048,28.3185,69800.0
2011-02-09 10:20:00,41.31,41.33,41.26,41.29,58300.0,28.3185,28.3322,28.2843,28.3048,58300.0
2011-02-09 10:30:00,41.29,41.38,41.29,41.34,64400.0,28.3048,28.3665,28.3048,28.3391,64400.0
2011-02-09 10:40:00,41.35,41.36,41.29,41.35,53000.0,28.3459,28.3528,28.3048,28.3459,53000.0
2011-02-09 10:50:00,41.35,41.35,41.29,41.29,29200.0,28.3459,28.3459,28.3048,28.3048,29200.0
2011-02-09 11:00:00,41.3,41.3,41.27,41.28,28000.0,28.3117,28.3117,28.2911,28.298,28000.0
2011-02-09 11:10:00,41.29,41.29,41.17,41.18,48100.0,28.3048,28.3048,28.2226,28.2294,48100.0
2011-02-09 11:20:00,41.17,41.17,41.08,41.08,26700.0,28.2226,28.2226,28.1609,28.1609,26700.0
2011-02-09 11:30:00,41.08,41.14,41.08,41.11,24200.0,28.1609,28.202,28.1609,28.1814,24200.0
2011-02-09 11:40:00,41.11,41.14,41.1,41.13,32900.0,28.1814,28.202,28.1746,28.1951,32900.0
2011-02-09 11:50:00,41.14,41.15,41.13,41.15,19700.0,28.202,28.2088,28.1951,28.2088,19700.0
2011-02-09 12:00:00,41.15,41.19,41.14,41.16,50100.0,28.2088,28.2363,28.202,28.2157,50100.0
2011-02-09 12:10:00,41.16,41.16,41.11,41.12,49700.0,28.2157,28.2157,28.1814,28.1883,49700.0
2011-02-09 12:20:00,41.12,41.14,41.12,41.13,19000.0,28.1883,28.202,28.1883,28.1951,19000.0
2011-02-09 12:30:00,41.14,41.19,41.11,41.19,32500.0,28.202,28.2363,28.1814,28.2363,32500.0
2011-02-09 12:40:00,41.2,41.22,41.16,41.19,41100.0,28.2431,28.2568,28.2157,28.2363,41100.0
2011-02-09 12:50:00,41.19,41.21,41.15,41.15,28200.0,28.2363,28.25,28.2088,28.2088,28200.0
2011-02-09 13:00:00,41.16,41.21,41.16,41.19,36700.0,28.2157,28.25,28.2157,28.2363,36700.0
2011-02-09 13:10:00,41.2,41.23,41.17,41.21,35800.0,28.2431,28.2637,28.2226,28.25,35800.0
2011-02-09 13:20:00,41.22,41.23,41.21,41.22,27200.0,28.2568,28.2637,28.25,28.2568,27200.0
2011-02-09 13:30:00,41.23,41.27,41.22,41.27,34700.0,28.2637,28.2911,28.2568,28.2911,34700.0
2011-02-09 13:40:00,41.27,41.3,41.26,41.28,31000.0,28.2911,28.3117,28.2843,28.298,31000.0
2011-02-09 13:50:00,41.27,41.28,41.23,41.24,25300.0,28.2911,28.298,28.2637,28.2705,25300.0
2011-02-09 14:00:00,41.23,41.23,41.17,41.18,32500.0,28.2637,28.2637,28.2226,28.2294,32500.0
2011-02-09 14:10:00,41.18,41.2,41.17,41.17,53500.0,28.2294,28.2431,28.2226,28.2226,53500.0
2011-02-09 14:20:00,41.17,41.19,41.13,41.19,37800.0,28.2226,28.2363,28.1951,28.2363,37800.0
2011-02-09 14:30:00,41.19,41.19,41.13,41.14,34400.0,28.2363,28.2363,28.1951,28.202,34400.0
2011-02-09 14:40:00,41.14,41.18,41.11,41.17,42100.0,28.202,28.2294,28.1814,28.2226,42100.0
2011-02-09 14:50:00,41.17,41.2,41.13,41.14,39500.0,28.2226,28.2431,28.1951,28.202,39500.0
2011-02-09 15:00:00,41.15,41.19,41.13,41.14,63800.0,28.2088,28.2363,28.1951,28.202,63800.0
2011-02-09 15:10:00,41.13,41.2,41.13,41.17,90000.0,28.1951,28.2431,28.1951,28.2226,90000.0
2011-02-09 15:20:00,41.18,41.29,41.17,41.29,134300.0,28.2294,28.3048,28.2226,28.3048,134300.0
2011-02-09 15:30:00,41.29,41.33,41.28,41.33,84700.0,28.3048,28.3322,28.298,28.3322,84700.0
2011-02-09 15:40:00,41.33,41.34,41.31,41.33,108000.0,28.3322,28.3391,28.3185,28.3322,108000.0
2011-02-09 15:50:00,41.34,41.42,41.32,41.42,227600.0,28.3391,28.3939,28.3254,28.3939,227600.0
2011-02-10 09:30:00,41.29,41.48,41.12,41.25,76000.0,28.3048,28.4351,28.1883,28.2774,76000.0
2011-02-10 09:40:00,41.23,41.24,40.97,41.03,54800.0,28.2637,28.2705,28.0855,28.1266,54800.0
2011-02-10 09:50:00,41.03,41.06,40.98,41.02,38100.0,28.1266,28.1471,28.0923,28.1197,38100.0
2011-02-10 10:00:00,41.03,41.26,40.95,41.19,58500.0,28.1266,28.2843,28.0717,28.2363,58500.0
2011-02-10 10:10:00,41.17,41.23,41.1,41.23,71100.0,28.2226,28.2637,28.1746,28.2637,71100.0
2011-02-10 10:20:00,41.23,41.25,41.11,41.11,47100.0,28.2637,28.2774,28.1814,28.1814,47100.0
2011-02-10 10:30:00,41.12,41.12,41.05,41.06,85900.0,28.1883,28.1883,28.1403,28.1471,85900.0
2011-02-10 10:40:00,41.07,41.11,41.02,41.1,47100.0,28.154,28.1814,28.1197,28.1746,47100.0
2011-02-10 10:50:00,41.09,41.09,41.0,41.02,56600.0,28.1677,28.1677,28.106,28.1197,56600.0
2011-02-10 11:00:00,41.03,41.05,41.02,41.03,68900.0,28.1266,28.1403,28.1197,28.1266,68900.0
2011-02-10 11:10:00,41.03,41.05,41.0,41.02,35000.0,28.1266,28.1403,28.106,28.1197,35000.0
2011-02-10 11:20:00,41.03,41.07,41.02,41.06,50100.0,28.1266,28.154,28.1197,28.1471,50100.0
2011-02-10 11:30:00,41.06,41.19,41.05,41.15,49100.0,28.1471,28.2363,28.1403,28.2088,49100.0
2011-02-10 11:40:00,41.15,41.17,41.12,41.17,35200.0,28.2088,28.2226,28.1883,28.2226,35200.0
2011-02-10 11:50:00,41.17,41.21,41.14,41.16,26700.0,28.2226,28.25,28.202,28.2157,26700.0
2011-02-10 12:00:00,41.15,41.15,41.1,41.11,22500.0,28.2088,28.2088,28.1746,28.1814,22500.0
2011-02-10 12:10:00,41.12,41.12,41.09,41.1,15100.0,28.1883,28.1883,28.1677,28.1746,15100.0
2011-02-10 12:20:00,41.1,41.12,41.09,41.1,17100.0,28.1746,28.1883,28.1677,28.1746,17100.0
2011-02-10 12:30:00,41.1,41.15,41.06,41.06,31300.0,28.1746,28.2088,28.1471,28.1471,31300.0
2011-02-10 12:40:00,41.07,41.11,41.05,41.1,38400.0,28.154,28.1814,28.1403,28.1746,38400.0
2011-02-10 12:50:00,41.1,41.13,41.09,41.12,15400.0,28.1746,28.1951,28.1677,28.1883,15400.0
2011-02-10 13:00:00,41.12,41.12,41.05,41.09,20800.0,28.1883,28.1883,28.1403,28.1677,20800.0
2011-02-10 13:10:00,41.09,41.11,41.07,41.11,19800.0,28.1677,28.1814,28.154,28.1814,19800.0
2011-02-10 13:20:00,41.11,41.11,41.07,41.08,30700.0,28.1814,28.1814,28.154,28.1609,30700.0
2011-02-10 13:30:00,41.07,41.12,41.07,41.12,28900.0,28.154,28.1883,28.154,28.1883,28900.0
2011-02-10 13:40:00,41.12,41.12,41.07,41.09,28600.0,28.1883,28.1883,28.154,28.1677,28600.0
2011-02-10 13:50:00,41.09,41.13,41.08,41.08,19700.0,28.1677,28.1951,28.1609,28.1609,19700.0
2011-02-10 14:00:00,41.08,41.15,41.07,41.13,26400.0,28.1609,28.2088,28.154,28.1951,26400.0
2011-02-10 14:10:00,41.12,41.14,41.07,41.07,27800.0,28.1883,28.202,28.154,28.154,27800.0
2011-02-10 14:20:00,41.08,41.19,41.08,41.19,41400.0,28.1609,28.2363,28.1609,28.2363,41400.0
2011-02-10 14:30:00,41.18,41.19,41.15,41.18,43000.0,28.2294,28.2363,28.2088,28.2294,43000.0
2011-02-10 14:40:00,41.19,41.19,41.15,41.16,21000.0,28.2363,28.2363,28.2088,28.2157,21000.0
2011-02-10 14:50:00,41.17,41.17,41.1,41.11,34900.0,28.2226,28.2226,28.1746,28.1814,34900.0
2011-02-10 15:00:00,41.1,41.13,41.1,41.13,38400.0,28.1746,28.1951,28.1746,28.1951,38400.0
2011-02-10 15:10:00,41.13,41.22,41.13,41.21,42800.0,28.1951,28.2568,28.1951,28.25,42800.0
2011-02-10 15:20:00,41.2,41.26,41.19,41.25,41500.0,28.2431,28.2843,28.2363,28.2774,41500.0
2011-02-10 15:30:00,41.24,41.25,41.18,41.19,51600.0,28.2705,28.2774,28.2294,28.2363,51600.0
2011-02-10 15:40:00,41.18,41.26,41.16,41.25,93500.0,28.2294,28.2843,28.2157,28.2774,93500.0
2011-02-10 15:50:00,41.26,41.26,41.09,41.21,175200.0,28.2843,28.2843,28.1677,28.25,175200.0
2011-02-11 09:30:00,41.1,41.11,40.82,41.09,76400.0,28.1746,28.1814,27.9826,28.1677,76400.0
2011-02-11 09:40:00,41.08,41.11,40.95,41.04,63600.0,28.1609,28.1814,28.0717,28.1334,63600.0
2011-02-11 09:50:00,41.04,41.11,40.98,41.03,53800.0,28.1334,28.1814,28.0923,28.1266,53800.0
2011-02-11 10:00:00,41.03,41.04,40.94,41.0,75400.0,28.1266,28.1334,28.0649,28.106,75400.0
2011-02-11 10:10:00,41.0,41.1,40.97,41.08,42300.0,28.106,28.1746,28.0855,28.1609,42300.0
2011-02-11 10:20:00,41.08,41.11,41.04,41.09,32700.0,28.1609,28.1814,28.1334,28.1677,32700.0
2011-02-11 10:30:00,41.09,41.2,41.09,41.16,50300.0,28.1677,28.2431,28.1677,28.2157,50300.0
2011-02-11 10:40:00,41.15,41.2,41.15,41.19,43700.0,28.2088,28.2431,28.2088,28.2363,43700.0
2011-02-11 10:50:00,41.2,41.44,41.18,41.38,83900.0,28.2431,28.4076,28.2294,28.3665,83900.0
2011-02-11 11:00:00,41.38,41.44,41.3,41.37,78600.0,28.3665,28.4076,28.3117,28.3597,78600.0
2011-02-11 11:10:00,41.38,41.39,41.32,41.36,55200.0,28.3665,28.3734,28.3254,28.3528,55200.0
2011-02-11 11:20:00,41.36,41.41,41.33,41.38,102000.0,28.3528,28.3871,28.3322,28.3665,102000.0
2011-02-11 11:30:00,41.37,41.38,41.27,41.28,77300.0,28.3597,28.3665,28.2911,28.298,77300.0
2011-02-11 11:40:00,41.28,41.29,41.25,41.25,24200.0,28.298,28.3048,28.2774,28.2774,24200.0
2011-02-11 11:50:00,41.26,41.28,41.24,41.24,26700.0,28.2843,28.298,28.2705,28.2705,26700.0
2011-02-11 12:00:00,41.25,41.29,41.24,41.24,30600.0,28.2774,28.3048,28.2705,28.2705,30600.0
2011-02-11 12:10:00,41.25,41.27,41.19,41.27,37200.0,28.2774,28.2911,28.2363,28.2911,37200.0
2011-02-11 12:20:00,41.28,41.37,41.27,41.34,48000.0,28.298,28.3597,28.2911,28.3391,48000.0
2011-02-11 12:30:00,41.34,41.43,41.34,41.4,54900.0,28.3391,28.4008,28.3391,28.3802,54900.0
2011-02-11 12:40:00,41.4,41.44,41.38,41.4,51600.0,28.3802,28.4076,28.3665,28.3802,51600.0
2011-02-11 12:50:00,41.39,41.41,41.37,41.41,16300.0,28.3734,28.3871,28.3597,28.3871,16300.0
2011-02-11 13:00:00,41.41,41.45,41.38,41.44,28100.0,28.3871,28.4145,28.3665,28.4076,28100.0
2011-02-11 13:10:00,41.45,41.52,41.43,41.5,27100.0,28.4145,28.4625,28.4008,28.4488,27100.0
2011-02-11 13:20:00,41.5,41.5,41.47,41.48,16600.0,28.4488,28.4488,28.4282,28.4351,16600.0
2011-02-11 13:30:00,41.48,41.5,41.45,41.47,22700.0,28.4351,28.4488,28.4145,28.4282,22700.0
2011-02-11 13:40:00,41.47,41.47,41.44,41.45,22600.0,28.4282,28.4282,28.4076,28.4145,22600.0
2011-02-11 13:50:00,41.44,41.45,41.39,41.39,47600.0,28.4076,28.4145,28.3734,28.3734,47600.0
2011-02-11 14:00:00,41.39,41.48,41.39,41.46,49400.0,28.3734,28.4351,28.3734,28.4214,49400.0
2011-02-11 14:10:00,41.47,41.49,41.45,41.46,27900.0,28.4282,28.4419,28.4145,28.4214,27900.0
2011-02-11 14:20:00,41.46,41.51,41.45,41.49,34400.0,28.4214,28.4556,28.4145,28.4419,34400.0
2011-02-11 14:30:00,41.48,41.56,41.48,41.54,41800.0,28.4351,28.4899,28.4351,28.4762,41800.0
2011-02-11 14:40:00,41.54,41.57,41.5,41.52,42200.0,28.4762,28.4968,28.4488,28.4625,42200.0
2011-02-11 14:50:00,41.51,41.52,41.46,41.51,70600.0,28.4556,28.4625,28.4214,28.4556,70600.0
2011-02-11 15:00:00,41.5,41.56,41.49,41.56,33500.0,28.4488,28.4899,28.4419,28.4899,33500.0
2011-02-11 15:10:00,41.56,41.59,41.55,41.58,32000.0,28.4899,28.5105,28.483,28.5036,32000.0
2011-02-11 15:20:00,41.59,41.63,41.58,41.59,36600.0,28.5105,28.5379,28.5036,28.5105,36600.0
2011-02-11 15:30:00,41.6,41.62,41.53,41.53,73200.0,28.5173,28.531,28.4693,28.4693,73200.0
2011-02-11 15:40:00,41.53,41.55,41.5,41.52,85300.0,28.4693,28.483,28.4488,28.4625,85300.0
2011-02-11 15:50:00,41.52,41.6,41.52,41.6,212300.0,28.4625,28.5173,28.4625,28.5173,212300.0
2011-02-14 09:30:00,41.87,42.02,41.7,42.02,125300.0,28.7024,28.8052,28.5859,28.8052,125300.0
2011-02-14 09:40:00,42.03,42.16,41.98,42.11,89000.0,28.8121,28.9012,28.7778,28.8669,89000.0
2011-02-14 09:50:00,42.1,42.11,42.03,42.1,53800.0,28.8601,28.8669,28.8121,28.8601,53800.0
2011-02-14 10:00:00,42.1,42.13,42.04,42.06,49400.0,28.8601,28.8806,28.819,28.8327,49400.0
2011-02-14 10:10:00,42.06,42.07,41.96,41.97,53300.0,28.8327,28.8395,28.7641,28.771,53300.0
2011-02-14 10:20:00,41.96,42.05,41.96,42.01,30700.0,28.7641,28.8258,28.7641,28.7984,30700.0
2011-02-14 10:30:00,42.01,42.05,41.91,41.93,25700.0,28.7984,28.8258,28.7298,28.7435,25700.0
2011-02-14 10:40:00,41.93,41.93,41.81,41.81,59400.0,28.7435,28.7435,28.6613,28.6613,59400.0
2011-02-14 10:50:00,41.82,41.85,41.77,41.81,41200.0,28.6681,28.6887,28.6339,28.6613,41200.0
2011-02-14 11:00:00,41.81,41.81,41.76,41.79,22600.0,28.6613,28.6613,28.627,28.6476,22600.0
2011-02-14 11:10:00,41.8,41.84,41.78,41.84,30400.0,28.6544,28.6818,28.6407,28.6818,30400.0
2011-02-14 11:20:00,41.84,41.84,41.78,41.83,29000.0,28.6818,28.6818,28.6407,28.675,29000.0
2011-02-14 11:30:00,41.82,41.82,41.78,41.78,18200.0,28.6681,28.6681,28.6407,28.6407,18200.0
2011-02-14 11:40:00,41.78,41.81,41.76,41.81,30200.0,28.6407,28.6613,28.627,28.6613,30200.0
2011-02-14 11:50:00,41.82,41.91,41.82,41.9,35400.0,28.6681,28.7298,28.6681,28.723,35400.0
2011-02-14 12:00:00,41.9,41.91,41.84,41.91,36600.0,28.723,28.7298,28.6818,28.7298,36600.0
2011-02-14 12:10:00,41.9,41.96,41.86,41.89,38300.0,28.723,28.7641,28.6956,28.7161,38300.0
2011-02-14 12:20:00,41.89,41.9,41.82,41.86,46000.0,28.7161,28.723,28.6681,28.6956,46000.0
2011-02-14 12:30:00,41.87,41.87,41.75,41.76,45800.0,28.7024,28.7024,28.6202,28.627,45800.0
2011-02-14 12:40:00,41.76,41.79,41.74,41.75,24400.0,28.627,28.6476,28.6133,28.6202,24400.0
2011-02-14 12:50:00,41.76,41.79,41.76,41.76,19400.0,28.627,28.6476,28.627,28.627,19400.0
2011-02-14 13:00:00,41.76,41.76,41.71,41.73,30900.0,28.627,28.627,28.5927,28.6064,30900.0
2011-02-14 13:10:00,41.73,41.78,41.73,41.77,17500.0,28.6064,28.6407,28.6064,28.6339,17500.0
2011-02-14 13:20:00,41.77,41.8,41.77,41.78,21800.0,28.6339,28.6544,28.6339,28.6407,21800.0
2011-02-14 13:30:00,41.78,41.83,41.78,41.81,25900.0,28.6407,28.675,28.6407,28.6613,25900.0
2011-02-14 13:40:00,41.82,41.84,41.76,41.76,22100.0,28.6681,28.6818,28.627,28.627,22100.0
2011-02-14 13:50:00,41.76,41.79,41.76,41.78,20000.0,28.627,28.6476,28.627,28.6407,20000.0
2011-02-14 14:00:00,41.78,41.78,41.74,41.75,17800.0,28.6407,28.6407,28.6133,28.6202,17800.0
2011-02-14 14:10:00,41.75,41.77,41.74,41.77,22000.0,28.6202,28.6339,28.6133,28.6339,22000.0
2011-02-14 14:20:00,41.77,41.8,41.75,41.77,24800.0,28.6339,28.6544,28.6202,28.6339,24800.0
2011-02-14 14:30:00,41.77,41.77,41.71,41.71,22600.0,28.6339,28.6339,28.5927,28.5927,22600.0
2011-02-14 14:40:00,41.71,41.74,41.71,41.72,21900.0,28.5927,28.6133,28.5927,28.5996,21900.0
2011-02-14 14:50:00,41.72,41.73,41.7,41.71,37200.0,28.5996,28.6064,28.5859,28.5927,37200.0
2011-02-14 15:00:00,41.72,41.74,41.7,41.71,38500.0,28.5996,28.6133,28.5859,28.5927,38500.0
2011-02-14 15:10:00,41.71,41.75,41.7,41.7,57800.0,28.5927,28.6202,28.5859,28.5859,57800.0
2011-02-14 15:20:00,41.7,41.71,41.67,41.7,58800.0,28.5859,28.5927,28.5653,28.5859,58800.0
2011-02-14 15:30:00,41.69,41.82,41.69,41.81,69100.0,28.579,28.6681,28.579,28.6613,69100.0
2011-02-14 15:40:00,41.81,42.01,41.8,41.98,261600.0,28.6613,28.7984,28.6544,28.7778,261600.0
2011-02-14 15:50:00,41.98,42.05,41.96,41.97,231100.0,28.7778,28.8258,28.7641,28.771,231100.0
2011-02-15 09:30:00,41.69,41.74,41.6,41.69,60000.0,28.579,28.6133,28.5173,28.579,60000.0
2011-02-15 09:40:00,41.7,41.75,41.6,41.65,60400.0,28.5859,28.6202,28.5173,28.5516,60400.0
2011-02-15 09:50:00,41.65,41.75,41.54,41.68,29600.0,28.5516,28.6202,28.4762,28.5722,29600.0
2011-02-15 10:00:00,41.69,41.71,41.59,41.6,40000.0,28.579,28.5927,28.5105,28.5173,40000.0
2011-02-15 10:10:00,41.61,41.64,41.49,41.51,40000.0,28.5242,28.5447,28.4419,28.4556,40000.0
2011-02-15 10:20:00,41.51,41.58,41.42,41.51,37500.0,28.4556,28.5036,28.3939,28.4556,37500.0
2011-02-15 10:30:00,41.51,41.53,41.47,41.5,20500.0,28.4556,28.4693,28.4282,28.4488,20500.0
2011-02-15 10:40:00,41.5,41.55,41.47,41.51,137800.0,28.4488,28.483,28.4282,28.4556,137800.0
2011-02-15 10:50:00,41.51,41.55,41.48,41.52,24800.0,28.4556,28.483,28.4351,28.4625,24800.0
2011-02-15 11:00:00,41.52,41.72,41.52,41.71,52500.0,28.4625,28.5996,28.4625,28.5927,52500.0
2011-02-15 11:10:00,41.7,41.7,41.64,41.66,28800.0,28.5859,28.5859,28.5447,28.5585,28800.0
2011-02-15 11:20:00,41.66,41.67,41.6,41.66,21100.0,28.5585,28.5653,28.5173,28.5585,21100.0
2011-02-15 11:30:00,41.66,41.67,41.62,41.66,21000.0,28.5585,28.5653,28.531,28.5585,21000.0
2011-02-15 11:40:00,41.65,41.65,41.56,41.6,28700.0,28.5516,28.5516,28.4899,28.5173,28700.0
2011-02-15 11:50:00,41.61,41.68,41.59,41.63,48900.0,28.5242,28.5722,28.5105,28.5379,48900.0
2011-02-15 12:00:00,41.62,41.71,41.61,41.7,22300.0,28.531,28.5927,28.5242,28.5859,22300.0
2011-02-15 12:10:00,41.7,41.79,41.68,41.75,26200.0,28.5859,28.6476,28.5722,28.6202,26200.0
2011-02-15 12:20:00,41.75,41.8,41.74,41.79,22200.0,28.6202,28.6544,28.6133,28.6476,22200.0
2011-02-15 12:30:00,41.79,41.85,41.78,41.8,44900.0,28.6476,28.6887,28.6407,28.6544,44900.0
2011-02-15 12:40:00,41.8,41.8,41.75,41.79,23700.0,28.6544,28.6544,28.6202,28.6476,23700.0
2011-02-15 12:50:00,41.79,41.81,41.74,41.75,26700.0,28.6476,28.6613,28.6133,28.6202,26700.0
2011-02-15 13:00:00,41.74,41.81,41.7,41.81,76000.0,28.6133,28.6613,28.5859,28.6613,76000.0
2011-02-15 13:10:00,41.8,41.85,41.8,41.81,48000.0,28.6544,28.6887,28.6544,28.6613,48000.0
2011-02-15 13:20:00,41.81,41.82,41.73,41.77,28900.0,28.6613,28.6681,28.6064,28.6339,28900.0
2011-02-15 13:30:00,41.77,41.78,41.72,41.73,19900.0,28.6339,28.6407,28.5996,28.6064,19900.0
2011-02-15 13:40:00,41.73,41.8,41.72,41.8,18200.0,28.6064,28.6544,28.5996,28.6544,18200.0
2011-02-15 13:50:00,41.79,41.85,41.75,41.76,62300.0,28.6476,28.6887,28.6202,28.627,62300.0
2011-02-15 14:00:00,41.76,41.78,41.71,41.78,38900.0,28.627,28.6407,28.5927,28.6407,38900.0
2011-02-15 14:10:00,41.78,41.78,41.7,41.77,35900.0,28.6407,28.6407,28.5859,28.6339,35900.0
2011-02-15 14:20:00,41.78,41.78,41.72,41.76,34900.0,28.6407,28.6407,28.5996,28.627,34900.0
2011-02-15 14:30:00,41.76,41.8,41.75,41.76,30400.0,28.627,28.6544,28.6202,28.627,30400.0
2011-02-15 14:40:00,41.76,41.81,41.75,41.8,52700.0,28.627,28.6613,28.6202,28.6544,52700.0
2011-02-15 14:50:00,41.8,41.8,41.79,41.8,22100.0,28.6544,28.6544,28.6476,28.6544,22100.0
2011-02-15 15:00:00,41.8,41.91,41.79,41.89,145600.0,28.6544,28.7298,28.6476,28.7161,145600.0
2011-02-15 15:10:00,41.9,41.95,41.89,41.95,75800.0,28.723,28.7573,28.7161,28.7573,75800.0
2011-02-15 15:20:00,41.94,42.02,41.94,41.99,152100.0,28.7504,28.8052,28.7504,28.7847,152100.0
2011-02-15 15:30:00,41.99,41.99,41.89,41.9,159300.0,28.7847,28.7847,28.7161,28.723,159300.0
2011-02-15 15:40:00,41.9,41.91,41.8,41.85,132500.0,28.723,28.7298,28.6544,28.6887,132500.0
2011-02-15 15:50:00,41.85,41.86,41.8,41.85,193100.0,28.6887,28.6956,28.6544,28.6887,193100.0
2011-02-16 09:30:00,41.91,42.03,41.9,42.01,43800.0,28.7298,28.8121,28.723,28.7984,43800.0
2011-02-16 09:40:00,42.03,42.13,42.0,42.09,58800.0,28.8121,28.8806,28.7915,28.8532,58800.0
2011-02-16 09:50:00,42.09,42.11,41.99,42.11,53700.0,28.8532,28.8669,28.7847,28.8669,53700.0
2011-02-16 10:00:00,42.09,42.09,41.98,42.02,55200.0,28.8532,28.8532,28.7778,28.8052,55200.0
2011-02-16 10:10:00,42.03,42.14,42.03,42.03,54500.0,28.8121,28.8875,28.8121,28.8121,54500.0
2011-02-16 10:20:00,42.03,42.04,41.98,42.01,41800.0,28.8121,28.819,28.7778,28.7984,41800.0
2011-02-16 10:30:00,42.02,42.1,41.96,42.09,35800.0,28.8052,28.8601,28.7641,28.8532,35800.0
2011-02-16 10:40:00,42.09,42.1,41.98,42.0,44100.0,28.8532,28.8601,28.7778,28.7915,44100.0
2011-02-16 10:50:00,42.01,42.05,41.99,41.99,23000.0,28.7984,28.8258,28.7847,28.7847,23000.0
2011-02-16 11:00:00,41.98,41.98,41.85,41.85,28100.0,28.7778,28.7778,28.6887,28.6887,28100.0
2011-02-16 11:10:00,41.86,41.91,41.86,41.89,15200.0,28.6956,28.7298,28.6956,28.7161,15200.0
2011-02-16 11:20:00,41.88,41.9,41.82,41.82,18700.0,28.7093,28.723,28.6681,28.6681,18700.0
2011-02-16 11:30:00,41.82,41.82,41.74,41.75,25200.0,28.6681,28.6681,28.6133,28.6202,25200.0
2011-02-16 11:40:00,41.74,41.86,41.73,41.81,34100.0,28.6133,28.6956,28.6064,28.6613,34100.0
2011-02-16 11:50:00,41.8,41.81,41.74,41.75,29000.0,28.6544,28.6613,28.6133,28.6202,29000.0
2011-02-16 12:00:00,41.75,41.75,41.56,41.57,54100.0,28.6202,28.6202,28.4899,28.4968,54100.0
2011-02-16 12:10:00,41.56,41.59,41.52,41.52,47300.0,28.4899,28.5105,28.4625,28.4625,47300.0
2011-02-16 12:20:00,41.53,41.72,41.53,41.68,33700.0,28.4693,28.5996,28.4693,28.5722,33700.0
2011-02-16 12:30:00,41.69,41.7,41.62,41.68,35400.0,28.579,28.5859,28.531,28.5722,35400.0
2011-02-16 12:40:00,41.68,41.68,41.58,41.65,45300.0,28.5722,28.5722,28.5036,28.5516,45300.0
2011-02-16 12:50:00,41.65,41.7,41.62,41.7,20100.0,28.5516,28.5859,28.531,28.5859,20100.0
2011-02-16 13:00:00,41.7,41.71,41.63,41.69,19100.0,28.5859,28.5927,28.5379,28.579,19100.0
2011-02-16 13:10:00,41.69,41.72,41.69,41.71,12500.0,28.579,28.5996,28.579,28.5927,12500.0
2011-02-16 13:20:00,41.71,41.72,41.67,41.68,29600.0,28.5927,28.5996,28.5653,28.5722,29600.0
2011-02-16 13:30:00,41.68,41.79,41.67,41.79,34900.0,28.5722,28.6476,28.5653,28.6476,34900.0
2011-02-16 13:40:00,41.8,41.81,41.78,41.78,19900.0,28.6544,28.6613,28.6407,28.6407,19900.0
2011-02-16 13:50:00,41.79,41.81,41.77,41.81,19000.0,28.6476,28.6613,28.6339,28.6613,19000.0
2011-02-16 14:00:00,41.81,41.85,41.79,41.79,24800.0,28.6613,28.6887,28.6476,28.6476,24800.0
2011-02-16 14:10:00,41.8,41.8,41.77,41.78,24700.0,28.6544,28.6544,28.6339,28.6407,24700.0
2011-02-16 14:20:00,41.78,41.79,41.72,41.73,33700.0,28.6407,28.6476,28.5996,28.6064,33700.0
2011-02-16 14:30:00,41.72,41.87,41.72,41.87,44600.0,28.5996,28.7024,28.5996,28.7024,44600.0
2011-02-16 14:40:00,41.86,41.89,41.83,41.84,29300.0,28.6956,28.7161,28.675,28.6818,29300.0
2011-02-16 14:50:00,41.83,41.86,41.83,41.84,37200.0,28.675,28.6956,28.675,28.6818,37200.0
2011-02-16 15:00:00,41.83,41.83,41.79,41.81,41700.0,28.675,28.675,28.6476,28.6613,41700.0
2011-02-16 15:10:00,41.81,41.83,41.79,41.79,67600.0,28.6613,28.675,28.6476,28.6476,67600.0
2011-02-16 15:20:00,41.79,41.81,41.74,41.78,54200.0,28.6476,28.6613,28.6133,28.6407,54200.0
2011-02-16 15:30:00,41.78,41.79,41.75,41.78,64800.0,28.6407,28.6476,28.6202,28.6407,64800.0
2011-02-16 15:40:00,41.79,41.8,41.74,41.75,102300.0,28.6476,28.6544,28.6133,28.6202,102300.0
2011-02-16 15:50:00,41.75,41.8,41.72,41.75,113000.0,28.6202,28.6544,28.5996,28.6202,113000.0
2011-02-17 09:30:00,41.71,41.71,41.46,41.62,130200.0,28.5927,28.5927,28.4214,28.531,130200.0
2011-02-17 09:40:00,41.61,41.7,41.52,41.69,67300.0,28.5242,28.5859,28.4625,28.579,67300.0
2011-02-17 09:50:00,41.69,41.78,41.53,41.78,57600.0,28.579,28.6407,28.4693,28.6407,57600.0
2011-02-17 10:00:00,41.74,41.81,41.59,41.61,51100.0,28.6133,28.6613,28.5105,28.5242,51100.0
2011-02-17 10:10:00,41.62,41.64,41.47,41.52,45500.0,28.531,28.5447,28.4282,28.4625,45500.0
2011-02-17 10:20:00,41.52,41.6,41.52,41.55,43400.0,28.4625,28.5173,28.4625,28.483,43400.0
2011-02-17 10:30:00,41.54,41.69,41.53,41.61,29100.0,28.4762,28.579,28.4693,28.5242,29100.0
2011-02-17 10:40:00,41.6,41.65,41.53,41.64,97300.0,28.5173,28.5516,28.4693,28.5447,97300.0
2011-02-17 10:50:00,41.63,41.74,41.61,41.73,74100.0,28.5379,28.6133,28.5242,28.6064,74100.0
2011-02-17 11:00:00,41.73,41.74,41.61,41.67,33200.0,28.6064,28.6133,28.5242,28.5653,33200.0
2011-02-17 11:10:00,41.67,41.75,41.66,41.75,21200.0,28.5653,28.6202,28.5585,28.6202,21200.0
2011-02-17 11:20:00,41.75,41.87,41.75,41.87,23900.0,28.6202,28.7024,28.6202,28.7024,23900.0
2011-02-17 11:30:00,41.88,41.88,41.79,41.81,13300.0,28.7093,28.7093,28.6476,28.6613,13300.0
2011-02-17 11:40:00,41.8,41.82,41.79,41.81,11700.0,28.6544,28.6681,28.6476,28.6613,11700.0
2011-02-17 11:50:00,41.81,41.85,41.8,41.8,14500.0,28.6613,28.6887,28.6544,28.6544,14500.0
2011-02-17 12:00:00,41.8,41.88,41.8,41.88,30000.0,28.6544,28.7093,28.6544,28.7093,30000.0
2011-02-17 12:10:00,41.85,41.86,41.74,41.77,22500.0,28.6887,28.6956,28.6133,28.6339,22500.0
2011-02-17 12:20:00,41.76,41.79,41.74,41.76,40800.0,28.627,28.6476,28.6133,28.627,40800.0
2011-02-17 12:30:00,41.75,41.79,41.74,41.76,20900.0,28.6202,28.6476,28.6133,28.627,20900.0
2011-02-17 12:40:00,41.76,41.76,41.75,41.76,9000.0,28.627,28.627,28.6202,28.627,9000.0
2011-02-17 12:50:00,41.76,41.82,41.76,41.8,30000.0,28.627,28.6681,28.627,28.6544,30000.0
2011-02-17 13:00:00,41.8,41.83,41.76,41.79,78300.0,28.6544,28.675,28.627,28.6476,78300.0
2011-02-17 13:10:00,41.8,41.8,41.6,41.66,159800.0,28.6544,28.6544,28.5173,28.5585,159800.0
2011-02-17 13:20:00,41.65,41.76,41.63,41.72,59100.0,28.5516,28.627,28.5379,28.5996,59100.0
2011-02-17 13:30:00,41.72,41.74,41.72,41.72,17900.0,28.5996,28.6133,28.5996,28.5996,17900.0
2011-02-17 13:40:00,41.73,41.74,41.72,41.74,10300.0,28.6064,28.6133,28.5996,28.6133,10300.0
2011-02-17 13:50:00,41.74,41.74,41.72,41.73,16700.0,28.6133,28.6133,28.5996,28.6064,16700.0
2011-02-17 14:00:00,41.73,41.76,41.73,41.75,26800.0,28.6064,28.627,28.6064,28.6202,26800.0
2011-02-17 14:10:00,41.74,41.79,41.73,41.78,54400.0,28.6133,28.6476,28.6064,28.6407,54400.0
2011-02-17 14:20:00,41.77,41.78,41.75,41.75,22600.0,28.6339,28.6407,28.6202,28.6202,22600.0
2011-02-17 14:30:00,41.76,41.78,41.75,41.78,164300.0,28.627,28.6407,28.6202,28.6407,164300.0
2011-02-17 14:40:00,41.78,41.81,41.76,41.81,32600.0,28.6407,28.6613,28.627,28.6613,32600.0
2011-02-17 14:50:00,41.81,41.84,41.8,41.84,26700.0,28.6613,28.6818,28.6544,28.6818,26700.0
2011-02-17 15:00:00,41.84,41.85,41.82,41.84,19000.0,28.6818,28.6887,28.6681,28.6818,19000.0
2011-02-17 15:10:00,41.85,41.94,41.84,41.94,64800.0,28.6887,28.7504,28.6818,28.7504,64800.0
2011-02-17 15:20:00,41.94,41.95,41.88,41.89,76700.0,28.7504,28.7573,28.7093,28.7161,76700.0
2011-02-17 15:30:00,41.89,41.89,41.87,41.89,37800.0,28.7161,28.7161,28.7024,28.7161,37800.0
2011-02-17 15:40:00,41.89,41.93,41.85,41.89,56000.0,28.7161,28.7435,28.6887,28.7161,56000.0
2011-02-17 15:50:00,41.89,41.9,41.84,41.87,94500.0,28.7161,28.723,28.6818,28.7024,94500.0
2011-02-18 09:30:00,41.89,42.1,41.77,42.1,341600.0,28.7161,28.8601,28.6339,28.8601,341600.0
2011-02-18 09:40:00,42.09,42.14,41.97,42.01,85100.0,28.8532,28.8875,28.771,28.7984,85100.0
2011-02-18 09:50:00,42.01,42.02,41.76,41.76,48000.0,28.7984,28.8052,28.627,28.627,48000.0
2011-02-18 10:00:00,41.76,41.97,41.76,41.95,51500.0,28.627,28.771,28.627,28.7573,51500.0
2011-02-18 10:10:00,41.96,42.0,41.94,41.99,36900.0,28.7641,28.7915,28.7504,28.7847,36900.0
2011-02-18 10:20:00,41.99,42.0,41.84,41.85,20500.0,28.7847,28.7915,28.6818,28.6887,20500.0
2011-02-18 10:30:00,41.86,41.95,41.83,41.89,30100.0,28.6956,28.7573,28.675,28.7161,30100.0
2011-02-18 10:40:00,41.89,41.94,41.89,41.91,25400.0,28.7161,28.7504,28.7161,28.7298,25400.0
2011-02-18 10:50:00,41.92,41.92,41.86,41.87,29800.0,28.7367,28.7367,28.6956,28.7024,29800.0
2011-02-18 11:00:00,41.86,41.93,41.85,41.93,22400.0,28.6956,28.7435,28.6887,28.7435,22400.0
2011-02-18 11:10:00,41.94,41.94,41.82,41.84,36000.0,28.7504,28.7504,28.6681,28.6818,36000.0
2011-02-18 11:20:00,41.84,41.85,41.79,41.85,52000.0,28.6818,28.6887,28.6476,28.6887,52000.0
2011-02-18 11:30:00,41.85,41.88,41.8,41.81,23200.0,28.6887,28.7093,28.6544,28.6613,23200.0
2011-02-18 11:40:00,41.82,41.82,41.76,41.8,23200.0,28.6681,28.6681,28.627,28.6544,23200.0
2011-02-18 11:50:00,41.81,41.84,41.8,41.84,15100.0,28.6613,28.6818,28.6544,28.6818,15100.0
2011-02-18 12:00:00,41.84,41.94,41.83,41.94,21700.0,28.6818,28.7504,28.675,28.7504,21700.0
2011-02-18 12:10:00,41.94,41.97,41.93,41.97,13400.0,28.7504,28.771,28.7435,28.771,13400.0
2011-02-18 12:20:00,41.97,42.01,41.96,41.99,18600.0,28.771,28.7984,28.7641,28.7847,18600.0
2011-02-18 12:30:00,41.99,41.99,41.96,41.98,14200.0,28.7847,28.7847,28.7641,28.7778,14200.0
2011-02-18 12:40:00,41.97,41.98,41.96,41.97,12000.0,28.771,28.7778,28.7641,28.771,12000.0
2011-02-18 12:50:00,41.97,42.03,41.97,42.01,22700.0,28.771,28.8121,28.771,28.7984,22700.0
2011-02-18 13:00:00,42.0,42.0,41.96,41.98,12800.0,28.7915,28.7915,28.7641,28.7778,12800.0
2011-02-18 13:10:00,41.97,41.98,41.95,41.97,10300.0,28.771,28.7778,28.7573,28.771,10300.0
2011-02-18 13:20:00,41.97,42.01,41.97,41.99,17500.0,28.771,28.7984,28.771,28.7847,17500.0
2011-02-18 13:30:00,41.99,42.04,41.97,42.03,49100.0,28.7847,28.819,28.771,28.8121,49100.0
2011-02-18 13:40:00,42.04,42.07,42.02,42.05,27200.0,28.819,28.8395,28.8052,28.8258,27200.0
2011-02-18 13:50:00,42.05,42.09,42.04,42.09,26200.0,28.8258,28.8532,28.819,28.8532,26200.0
2011-02-18 14:00:00,42.09,42.09,42.04,42.05,55700.0,28.8532,28.8532,28.819,28.8258,55700.0
2011-02-18 14:10:00,42.04,42.05,41.98,41.98,76900.0,28.819,28.8258,28.7778,28.7778,76900.0
2011-02-18 14:20:00,41.99,42.02,41.9,41.92,41100.0,28.7847,28.8052,28.723,28.7367,41100.0
2011-02-18 14:30:00,41.92,41.96,41.9,41.94,41100.0,28.7367,28.7641,28.723,28.7504,41100.0
2011-02-18 14:40:00,41.94,41.97,41.92,41.97,33500.0,28.7504,28.771,28.7367,28.771,33500.0
2011-02-18 14:50:00,41.96,41.98,41.95,41.98,32700.0,28.7641,28.7778,28.7573,28.7778,32700.0
2011-02-18 15:00:00,41.98,42.03,41.98,42.03,23500.0,28.7778,28.8121,28.7778,28.8121,23500.0
2011-02-18 15:10:00,42.03,42.06,42.02,42.05,47700.0,28.8121,28.8327,28.8052,28.8258,47700.0
2011-02-18 15:20:00,42.06,42.1,42.03,42.03,52600.0,28.8327,28.8601,28.8121,28.8121,52600.0
2011-02-18 15:30:00,42.04,42.07,42.01,42.03,61800.0,28.819,28.8395,28.7984,28.8121,61800.0
2011-02-18 15:40:00,42.02,42.05,41.99,42.01,182700.0,28.8052,28.8258,28.7847,28.7984,182700.0
2011-02-18 15:50:00,42.01,42.14,42.0,42.13,185700.0,28.7984,28.8875,28.7915,28.8806,185700.0
2011-02-22 09:30:00,41.45,41.69,41.42,41.58,104600.0,28.4145,28.579,28.3939,28.5036,104600.0
2011-02-22 09:40:00,41.58,41.65,41.33,41.4,40200.0,28.5036,28.5516,28.3322,28.3802,40200.0
2011-02-22 09:50:00,41.41,41.65,41.4,41.55,42000.0,28.3871,28.5516,28.3802,28.483,42000.0
2011-02-22 10:00:00,41.55,41.57,41.4,41.53,66100.0,28.483,28.4968,28.3802,28.4693,66100.0
2011-02-22 10:10:00,41.53,41.65,41.52,41.62,60300.0,28.4693,28.5516,28.4625,28.531,60300.0
2011-02-22 10:20:00,41.62,41.75,41.57,41.74,46100.0,28.531,28.6202,28.4968,28.6133,46100.0
2011-02-22 10:30:00,41.73,41.83,41.7,41.79,26500.0,28.6064,28.675,28.5859,28.6476,26500.0
2011-02-22 10:40:00,41.79,41.87,41.74,41.78,30500.0,28.6476,28.7024,28.6133,28.6407,30500.0
2011-02-22 10:50:00,41.79,41.8,41.61,41.61,40600.0,28.6476,28.6544,28.5242,28.5242,40600.0
2011-02-22 11:00:00,41.62,41.71,41.59,41.7,52400.0,28.531,28.5927,28.5105,28.5859,52400.0
2011-02-22 11:10:00,41.7,41.71,41.59,41.59,22800.0,28.5859,28.5927,28.5105,28.5105,22800.0
2011-02-22 11:20:00,41.58,41.67,41.57,41.66,31600.0,28.5036,28.5653,28.4968,28.5585,31600.0
2011-02-22 11:30:00,41.66,41.66,41.59,41.62,32900.0,28.5585,28.5585,28.5105,28.531,32900.0
2011-02-22 11:40:00,41.61,41.66,41.59,41.61,24500.0,28.5242,28.5585,28.5105,28.5242,24500.0
2011-02-22 11:50:00,41.61,41.72,41.58,41.69,35800.0,28.5242,28.5996,28.5036,28.579,35800.0
2011-02-22 12:00:00,41.69,41.69,41.6,41.62,16000.0,28.579,28.579,28.5173,28.531,16000.0
2011-02-22 12:10:00,41.62,41.66,41.54,41.65,16600.0,28.531,28.5585,28.4762,28.5516,16600.0
2011-02-22 12:20:00,41.65,41.65,41.53,41.55,26500.0,28.5516,28.5516,28.4693,28.483,26500.0
2011-02-22 12:30:00,41.55,41.6,41.54,41.55,24000.0,28.483,28.5173,28.4762,28.483,24000.0
2011-02-22 12:40:00,41.54,41.56,41.44,41.46,50500.0,28.4762,28.4899,28.4076,28.4214,50500.0
2011-02-22 12:50:00,41.46,41.46,41.37,41.38,22300.0,28.4214,28.4214,28.3597,28.3665,22300.0
2011-02-22 13:00:00,41.38,41.47,41.36,41.43,50500.0,28.3665,28.4282,28.3528,28.4008,50500.0
2011-02-22 13:10:00,41.43,41.43,41.33,41.35,24300.0,28.4008,28.4008,28.3322,28.3459,24300.0
2011-02-22 13:20:00,41.35,41.35,41.23,41.3,39500.0,28.3459,28.3459,28.2637,28.3117,39500.0
2011-02-22 13:30:00,41.31,41.31,41.22,41.23,36900.0,28.3185,28.3185,28.2568,28.2637,36900.0
2011-02-22 13:40:00,41.23,41.23,41.1,41.12,30400.0,28.2637,28.2637,28.1746,28.1883,30400.0
2011-02-22 13:50:00,41.13,41.22,41.13,41.18,19000.0,28.1951,28.2568,28.1951,28.2294,19000.0
2011-02-22 14:00:00,41.2,41.21,41.1,41.15,25600.0,28.2431,28.25,28.1746,28.2088,25600.0
2011-02-22 14:10:00,41.15,41.18,41.13,41.16,51300.0,28.2088,28.2294,28.1951,28.2157,51300.0
2011-02-22 14:20:00,41.17,41.25,41.11,41.22,38000.0,28.2226,28.2774,28.1814,28.2568,38000.0
2011-02-22 14:30:00,41.22,41.27,41.2,41.24,21900.0,28.2568,28.2911,28.2431,28.2705,21900.0
2011-02-22 14:40:00,41.24,41.26,41.2,41.25,18000.0,28.2705,28.2843,28.2431,28.2774,18000.0
2011-02-22 14:50:00,41.25,41.25,41.17,41.17,26000.0,28.2774,28.2774,28.2226,28.2226,26000.0
2011-02-22 15:00:00,41.18,41.21,41.1,41.11,33900.0,28.2294,28.25,28.1746,28.1814,33900.0
2011-02-22 15:10:00,41.11,41.14,41.07,41.08,30500.0,28.1814,28.202,28.154,28.1609,30500.0
2011-02-22 15:20:00,41.08,41.12,41.05,41.07,54000.0,28.1609,28.1883,28.1403,28.154,54000.0
2011-02-22 15:30:00,41.07,41.13,41.05,41.06,45600.0,28.154,28.1951,28.1403,28.1471,45600.0
2011-02-22 15:40:00,41.05,41.09,40.99,41.02,179600.0,28.1403,28.1677,28.0992,28.1197,179600.0
2011-02-22 15:50:00,41.02,41.08,41.0,41.07,104500.0,28.1197,28.1609,28.106,28.154,104500.0
2011-02-23 09:30:00,40.95,41.15,40.85,40.91,98400.0,28.0717,28.2088,28.0032,28.0443,98400.0
2011-02-23 09:40:00,40.92,41.0,40.68,40.69,83100.0,28.0512,28.106,27.8867,27.8935,83100.0
2011-02-23 09:50:00,40.68,40.9,40.67,40.82,35400.0,27.8867,28.0375,27.8798,27.9826,35400.0
2011-02-23 10:00:00,40.83,40.94,40.73,40.77,57200.0,27.9895,28.0649,27.9209,27.9483,57200.0
2011-02-23 10:10:00,40.76,40.9,40.7,40.79,76500.0,27.9415,28.0375,27.9004,27.9621,76500.0
2011-02-23 10:20:00,40.79,40.93,40.77,40.83,35200.0,27.9621,28.058,27.9483,27.9895,35200.0
2011-02-23 10:30:00,40.82,40.9,40.72,40.76,26900.0,27.9826,28.0375,27.9141,27.9415,26900.0
2011-02-23 10:40:00,40.77,40.78,40.69,40.77,27200.0,27.9483,27.9552,27.8935,27.9483,27200.0
2011-02-23 10:50:00,40.76,40.87,40.74,40.82,29200.0,27.9415,28.0169,27.9278,27.9826,29200.0
2011-02-23 11:00:00,40.83,40.84,40.76,40.77,24600.0,27.9895,27.9963,27.9415,27.9483,24600.0
2011-02-23 11:10:00,40.77,40.87,40.77,40.8,32100.0,27.9483,28.0169,27.9483,27.9689,32100.0
2011-02-23 11:20:00,40.8,40.84,40.71,40.72,16300.0,27.9689,27.9963,27.9072,27.9141,16300.0
2011-02-23 11:30:00,40.72,40.75,40.63,40.73,31400.0,27.9141,27.9346,27.8524,27.9209,31400.0
2011-02-23 11:40:00,40.73,40.75,40.67,40.7,29600.0,27.9209,27.9346,27.8798,27.9004,29600.0
2011-02-23 11:50:00,40.71,40.73,40.65,40.66,24700.0,27.9072,27.9209,27.8661,27.8729,24700.0
2011-02-23 12:00:00,40.67,40.68,40.57,40.58,42400.0,27.8798,27.8867,27.8112,27.8181,42400.0
2011-02-23 12:10:00,40.58,40.59,40.46,40.5,59300.0,27.8181,27.825,27.7358,27.7633,59300.0
2011-02-23 12:20:00,40.49,40.59,40.48,40.55,34300.0,27.7564,27.825,27.7496,27.7975,34300.0
2011-02-23 12:30:00,40.56,40.58,40.51,40.57,56200.0,27.8044,27.8181,27.7701,27.8112,56200.0
2011-02-23 12:40:00,40.56,40.57,40.46,40.47,26400.0,27.8044,27.8112,27.7358,27.7427,26400.0
2011-02-23 12:50:00,40.46,40.5,40.39,40.47,26000.0,27.7358,27.7633,27.6879,27.7427,26000.0
2011-02-23 13:00:00,40.45,40.46,40.41,40.43,24200.0,27.729,27.7358,27.7016,27.7153,24200.0
2011-02-23 13:10:00,40.42,40.43,40.25,40.28,42500.0,27.7084,27.7153,27.5919,27.6124,42500.0
2011-02-23 13:20:00,40.28,40.4,40.25,40.4,34200.0,27.6124,27.6947,27.5919,27.6947,34200.0
2011-02-23 13:30:00,40.4,40.46,40.33,40.44,37300.0,27.6947,27.7358,27.6467,27.7221,37300.0
2011-02-23 13:40:00,40.45,40.55,40.44,40.51,48900.0,27.729,27.7975,27.7221,27.7701,48900.0
2011-02-23 13:50:00,40.51,40.61,40.51,40.56,20900.0,27.7701,27.8387,27.7701,27.8044,20900.0
2011-02-23 14:00:00,40.57,40.61,40.55,40.6,24600.0,27.8112,27.8387,27.7975,27.8318,24600.0
2011-02-23 14:10:00,40.61,40.68,40.59,40.67,30400.0,27.8387,27.8867,27.825,27.8798,30400.0
2011-02-23 14:20:00,40.67,40.68,40.58,40.58,71300.0,27.8798,27.8867,27.8181,27.8181,71300.0
2011-02-23 14:30:00,40.59,40.62,40.54,40.56,49900.0,27.825,27.8455,27.7907,27.8044,49900.0
2011-02-23 14:40:00,40.55,40.57,40.45,40.46,45800.0,27.7975,27.8112,27.729,27.7358,45800.0
2011-02-23 14:50:00,40.46,40.53,40.44,40.53,69400.0,27.7358,27.7838,27.7221,27.7838,69400.0
2011-02-23 15:00:00,40.52,40.64,40.51,40.63,108500.0,27.777,27.8592,27.7701,27.8524,108500.0
2011-02-23 15:10:00,40.63,40.67,40.61,40.63,92600.0,27.8524,27.8798,27.8387,27.8524,92600.0
2011-02-23 15:20:00,40.63,40.73,40.62,40.63,63000.0,27.8524,27.9209,27.8455,27.8524,63000.0
2011-02-23 15:30:00,40.62,40.65,40.58,40.64,68000.0,27.8455,27.8661,27.8181,27.8592,68000.0
2011-02-23 15:40:00,40.65,40.65,40.49,40.52,111900.0,27.8661,27.8661,27.7564,27.777,111900.0
2011-02-23 15:50:00,40.52,40.54,40.45,40.49,500400.0,27.777,27.7907,27.729,27.7564,500400.0
2011-02-24 09:30:00,40.4,40.64,40.26,40.41,83400.0,27.6947,27.8592,27.5987,27.7016,83400.0
2011-02-24 09:40:00,40.4,40.58,40.39,40.42,29000.0,27.6947,27.8181,27.6879,27.7084,29000.0
2011-02-24 09:50:00,40.41,40.48,40.33,40.47,48600.0,27.7016,27.7496,27.6467,27.7427,48600.0
2011-02-24 10:00:00,40.46,40.52,40.38,40.51,57700.0,27.7358,27.777,27.681,27.7701,57700.0
2011-02-24 10:10:00,40.51,40.61,40.46,40.6,57700.0,27.7701,27.8387,27.7358,27.8318,57700.0
2011-02-24 10:20:00,40.59,40.64,40.55,40.64,42700.0,27.825,27.8592,27.7975,27.8592,42700.0
2011-02-24 10:30:00,40.64,40.64,40.49,40.52,51600.0,27.8592,27.8592,27.7564,27.777,51600.0
2011-02-24 10:40:00,40.5,40.54,40.43,40.54,29000.0,27.7633,27.7907,27.7153,27.7907,29000.0
2011-02-24 10:50:00,40.55,40.6,40.49,40.54,32500.0,27.7975,27.8318,27.7564,27.7907,32500.0
2011-02-24 11:00:00,40.54,40.61,40.51,40.54,52100.0,27.7907,27.8387,27.7701,27.7907,52100.0
2011-02-24 11:10:00,40.55,40.59,40.5,40.59,51500.0,27.7975,27.825,27.7633,27.825,51500.0
2011-02-24 11:20:00,40.59,40.61,40.42,40.53,45400.0,27.825,27.8387,27.7084,27.7838,45400.0
2011-02-24 11:30:00,40.53,40.6,40.52,40.55,41300.0,27.7838,27.8318,27.777,27.7975,41300.0
2011-02-24 11:40:00,40.54,40.54,40.39,40.43,27200.0,27.7907,27.7907,27.6879,27.7153,27200.0
2011-02-24 11:50:00,40.42,40.52,40.42,40.49,23900.0,27.7084,27.777,27.7084,27.7564,23900.0
2011-02-24 12:00:00,40.49,40.5,40.33,40.37,49600.0,27.7564,27.7633,27.6467,27.6741,49600.0
2011-02-24 12:10:00,40.37,40.41,40.35,40.41,37400.0,27.6741,27.7016,27.6604,27.7016,37400.0
2011-02-24 12:20:00,40.41,40.41,40.28,40.29,35400.0,27.7016,27.7016,27.6124,27.6193,35400.0
2011-02-24 12:30:00,40.3,40.4,40.28,40.4,40000.0,27.6262,27.6947,27.6124,27.6947,40000.0
2011-02-24 12:40:00,40.4,40.41,40.3,40.35,41200.0,27.6947,27.7016,27.6262,27.6604,41200.0
2011-02-24 12:50:00,40.35,40.38,40.31,40.37,42100.0,27.6604,27.681,27.633,27.6741,42100.0
2011-02-24 13:00:00,40.36,40.4,40.33,40.35,36400.0,27.6673,27.6947,27.6467,27.6604,36400.0
2011-02-24 13:10:00,40.34,40.41,40.32,40.38,32600.0,27.6536,27.7016,27.6399,27.681,32600.0
2011-02-24 13:20:00,40.38,40.38,40.23,40.25,29500.0,27.681,27.681,27.5782,27.5919,29500.0
2011-02-24 13:30:00,40.25,40.27,40.22,40.23,85700.0,27.5919,27.6056,27.5713,27.5782,85700.0
2011-02-24 13:40:00,40.24,40.31,40.18,40.2,46400.0,27.585,27.633,27.5439,27.5576,46400.0
2011-02-24 13:50:00,40.2,40.23,40.13,40.15,76700.0,27.5576,27.5782,27.5096,27.5233,76700.0
2011-02-24 14:00:00,40.16,40.25,40.13,40.25,82100.0,27.5302,27.5919,27.5096,27.5919,82100.0
2011-02-24 14:10:00,40.25,40.4,40.25,40.39,45600.0,27.5919,27.6947,27.5919,27.6879,45600.0
2011-02-24 14:20:00,40.39,40.48,40.35,40.4,42100.0,27.6879,27.7496,27.6604,27.6947,42100.0
2011-02-24 14:30:00,40.41,40.52,40.37,40.51,48800.0,27.7016,27.777,27.6741,27.7701,48800.0
2011-02-24 14:40:00,40.52,40.53,40.37,40.47,58900.0,27.777,27.7838,27.6741,27.7427,58900.0
2011-02-24 14:50:00,40.47,40.47,40.4,40.47,47000.0,27.7427,27.7427,27.6947,27.7427,47000.0
2011-02-24 15:00:00,40.48,40.52,40.44,40.5,70800.0,27.7496,27.777,27.7221,27.7633,70800.0
2011-02-24 15:10:00,40.5,40.53,40.45,40.5,60400.0,27.7633,27.7838,27.729,27.7633,60400.0
2011-02-24 15:20:00,40.49,40.55,40.49,40.51,76700.0,27.7564,27.7975,27.7564,27.7701,76700.0
2011-02-24 15:30:00,40.51,40.6,40.5,40.54,52100.0,27.7701,27.8318,27.7633,27.7907,52100.0
2011-02-24 15:40:00,40.54,40.61,40.5,40.53,91100.0,27.7907,27.8387,27.7633,27.7838,91100.0
2011-02-24 15:50:00,40.53,40.54,40.47,40.5,136800.0,27.7838,27.7907,27.7427,27.7633,136800.0
2011-02-25 09:30:00,40.59,40.86,40.52,40.61,42400.0,27.825,28.01,27.777,27.8387,42400.0
2011-02-25 09:40:00,40.61,40.62,40.5,40.59,31400.0,27.8387,27.8455,27.7633,27.825,31400.0
2011-02-25 09:50:00,40.6,40.66,40.52,40.64,41600.0,27.8318,27.8729,27.777,27.8592,41600.0
2011-02-25 10:00:00,40.63,40.88,40.63,40.82,52400.0,27.8524,28.0238,27.8524,27.9826,52400.0
2011-02-25 10:10:00,40.81,40.9,40.79,40.85,31500.0,27.9758,28.0375,27.9621,28.0032,31500.0
2011-02-25 10:20:00,40.85,40.91,40.82,40.83,26800.0,28.0032,28.0443,27.9826,27.9895,26800.0
2011-02-25 10:30:00,40.83,40.94,40.83,40.93,37300.0,27.9895,28.0649,27.9895,28.058,37300.0
2011-02-25 10:40:00,40.93,40.93,40.83,40.83,30100.0,28.058,28.058,27.9895,27.9895,30100.0
2011-02-25 10:50:00,40.83,40.83,40.63,40.75,99700.0,27.9895,27.9895,27.8524,27.9346,99700.0
2011-02-25 11:00:00,40.75,40.76,40.7,40.75,31600.0,27.9346,27.9415,27.9004,27.9346,31600.0
2011-02-25 11:10:00,40.75,40.86,40.74,40.86,47700.0,27.9346,28.01,27.9278,28.01,47700.0
2011-02-25 11:20:00,40.86,40.88,40.79,40.82,36500.0,28.01,28.0238,27.9621,27.9826,36500.0
2011-02-25 11:30:00,40.83,40.95,40.83,40.92,26300.0,27.9895,28.0717,27.9895,28.0512,26300.0
2011-02-25 11:40:00,40.92,40.93,40.84,40.88,53000.0,28.0512,28.058,27.9963,28.0238,53000.0
2011-02-25 11:50:00,40.89,40.95,40.88,40.94,71400.0,28.0306,28.0717,28.0238,28.0649,71400.0
2011-02-25 12:00:00,40.94,40.98,40.93,40.98,30800.0,28.0649,28.0923,28.058,28.0923,30800.0
2011-02-25 12:10:00,40.98,41.02,40.93,40.95,25600.0,28.0923,28.1197,28.058,28.0717,25600.0
2011-02-25 12:20:00,40.94,41.0,40.93,40.98,17900.0,28.0649,28.106,28.058,28.0923,17900.0
2011-02-25 12:30:00,40.98,41.01,40.96,40.98,12200.0,28.0923,28.1129,28.0786,28.0923,12200.0
2011-02-25 12:40:00,40.97,40.98,40.92,40.96,30700.0,28.0855,28.0923,28.0512,28.0786,30700.0
2011-02-25 12:50:00,40.96,40.96,40.92,40.93,23000.0,28.0786,28.0786,28.0512,28.058,23000.0
2011-02-25 13:00:00,40.93,41.0,40.91,41.0,27500.0,28.058,28.106,28.0443,28.106,27500.0
2011-02-25 13:10:00,41.0,41.07,40.99,41.05,35700.0,28.106,28.154,28.0992,28.1403,35700.0
2011-02-25 13:20:00,41.04,41.07,41.0,41.07,23400.0,28.1334,28.154,28.106,28.154,23400.0
2011-02-25 13:30:00,41.07,41.14,41.07,41.14,63500.0,28.154,28.202,28.154,28.202,63500.0
2011-02-25 13:40:00,41.13,41.17,41.13,41.17,21400.0,28.1951,28.2226,28.1951,28.2226,21400.0
2011-02-25 13:50:00,41.16,41.19,41.09,41.11,51800.0,28.2157,28.2363,28.1677,28.1814,51800.0
2011-02-25 14:00:00,41.11,41.15,41.1,41.14,24900.0,28.1814,28.2088,28.1746,28.202,24900.0
2011-02-25 14:10:00,41.15,41.15,41.12,41.12,34500.0,28.2088,28.2088,28.1883,28.1883,34500.0
2011-02-25 14:20:00,41.12,41.16,41.08,41.09,39100.0,28.1883,28.2157,28.1609,28.1677,39100.0
2011-02-25 14:30:00,41.09,41.1,41.07,41.08,28300.0,28.1677,28.1746,28.154,28.1609,28300.0
2011-02-25 14:40:00,41.08,41.18,41.08,41.18,41600.0,28.1609,28.2294,28.1609,28.2294,41600.0
2011-02-25 14:50:00,41.18,41.2,41.13,41.13,54400.0,28.2294,28.2431,28.1951,28.1951,54400.0
2011-02-25 15:00:00,41.14,41.17,41.11,41.17,29200.0,28.202,28.2226,28.1814,28.2226,29200.0
2011-02-25 15:10:00,41.17,41.17,41.13,41.14,39900.0,28.2226,28.2226,28.1951,28.202,39900.0
2011-02-25 15:20:00,41.14,41.17,41.1,41.14,76000.0,28.202,28.2226,28.1746,28.202,76000.0
2011-02-25 15:30:00,41.15,41.21,41.14,41.2,57200.0,28.2088,28.25,28.202,28.2431,57200.0
2011-02-25 15:40:00,41.2,41.26,41.19,41.24,103700.0,28.2431,28.2843,28.2363,28.2705,103700.0
2011-02-25 15:50:00,41.25,41.3,41.23,41.26,143500.0,28.2774,28.3117,28.2637,28.2843,143500.0
2011-02-28 09:30:00,41.46,41.51,41.24,41.5,57500.0,28.4214,28.4556,28.2705,28.4488,57500.0
2011-02-28 09:40:00,41.51,41.71,41.47,41.66,90200.0,28.4556,28.5927,28.4282,28.5585,90200.0
2011-02-28 09:50:00,41.66,41.67,41.51,41.51,75300.0,28.5585,28.5653,28.4556,28.4556,75300.0
2011-02-28 10:00:00,41.49,41.69,41.48,41.57,46100.0,28.4419,28.579,28.4351,28.4968,46100.0
2011-02-28 10:10:00,41.58,41.65,41.56,41.64,46500.0,28.5036,28.5516,28.4899,28.5447,46500.0
2011-02-28 10:20:00,41.65,41.75,41.6,41.61,54200.0,28.5516,28.6202,28.5173,28.5242,54200.0
2011-02-28 10:30:00,41.61,41.71,41.59,41.61,67900.0,28.5242,28.5927,28.5105,28.5242,67900.0
2011-02-28 10:40:00,41.61,41.67,41.57,41.64,38000.0,28.5242,28.5653,28.4968,28.5447,38000.0
2011-02-28 10:50:00,41.65,41.65,41.56,41.59,38900.0,28.5516,28.5516,28.4899,28.5105,38900.0
2011-02-28 11:00:00,41.59,41.67,41.59,41.66,28500.0,28.5105,28.5653,28.5105,28.5585,28500.0
2011-02-28 11:10:00,41.66,41.66,41.6,41.61,23700.0,28.5585,28.5585,28.5173,28.5242,23700.0
2011-02-28 11:20:00,41.62,41.62,41.56,41.57,38700.0,28.531,28.531,28.4899,28.4968,38700.0
2011-02-28 11:30:00,41.57,41.59,41.55,41.57,28300.0,28.4968,28.5105,28.483,28.4968,28300.0
2011-02-28 11:40:00,41.57,41.6,41.57,41.59,26700.0,28.4968,28.5173,28.4968,28.5105,26700.0
2011-02-28 11:50:00,41.59,41.64,41.51,41.51,32400.0,28.5105,28.5447,28.4556,28.4556,32400.0
2011-02-28 12:00:00,41.52,41.59,41.47,41.58,31200.0,28.4625,28.5105,28.4282,28.5036,31200.0
2011-02-28 12:10:00,41.59,41.59,41.56,41.57,26800.0,28.5105,28.5105,28.4899,28.4968,26800.0
2011-02-28 12:20:00,41.57,41.61,41.56,41.6,25100.0,28.4968,28.5242,28.4899,28.5173,25100.0
2011-02-28 12:30:00,41.6,41.65,41.58,41.65,23400.0,28.5173,28.5516,28.5036,28.5516,23400.0
2011-02-28 12:40:00,41.64,41.65,41.55,41.55,30200.0,28.5447,28.5516,28.483,28.483,30200.0
2011-02-28 12:50:00,41.55,41.55,41.43,41.45,27200.0,28.483,28.483,28.4008,28.4145,27200.0
2011-02-28 13:00:00,41.46,41.51,41.43,41.5,36800.0,28.4214,28.4556,28.4008,28.4488,36800.0
2011-02-28 13:10:00,41.51,41.52,41.45,41.47,20600.0,28.4556,28.4625,28.4145,28.4282,20600.0
2011-02-28 13:20:00,41.48,41.49,41.42,41.43,35600.0,28.4351,28.4419,28.3939,28.4008,35600.0
2011-02-28 13:30:00,41.43,41.48,41.43,41.44,21600.0,28.4008,28.4351,28.4008,28.4076,21600.0
2011-02-28 13:40:00,41.45,41.5,41.42,41.44,38400.0,28.4145,28.4488,28.3939,28.4076,38400.0
2011-02-28 13:50:00,41.44,41.44,41.36,41.36,22500.0,28.4076,28.4076,28.3528,28.3528,22500.0
2011-02-28 14:00:00,41.36,41.41,41.34,41.39,36700.0,28.3528,28.3871,28.3391,28.3734,36700.0
2011-02-28 14:10:00,41.39,41.48,41.37,41.47,29800.0,28.3734,28.4351,28.3597,28.4282,29800.0
2011-02-28 14:20:00,41.47,41.54,41.46,41.5,33300.0,28.4282,28.4762,28.4214,28.4488,33300.0
2011-02-28 14:30:00,41.5,41.51,41.46,41.46,33500.0,28.4488,28.4556,28.4214,28.4214,33500.0
2011-02-28 14:40:00,41.45,41.47,41.4,41.4,21800.0,28.4145,28.4282,28.3802,28.3802,21800.0
2011-02-28 14:50:00,41.39,41.51,41.37,41.51,43300.0,28.3734,28.4556,28.3597,28.4556,43300.0
2011-02-28 15:00:00,41.51,41.51,41.41,41.41,53400.0,28.4556,28.4556,28.3871,28.3871,53400.0
2011-02-28 15:10:00,41.41,41.45,41.39,41.44,44800.0,28.3871,28.4145,28.3734,28.4076,44800.0
2011-02-28 15:20:00,41.45,41.45,41.4,41.43,41400.0,28.4145,28.4145,28.3802,28.4008,41400.0
2011-02-28 15:30:00,41.42,41.52,41.42,41.52,54500.0,28.3939,28.4625,28.3939,28.4625,54500.0
2011-02-28 15:40:00,41.52,41.56,41.45,41.5,105000.0,28.4625,28.4899,28.4145,28.4488,105000.0
2011-02-28 15:50:00,41.5,41.65,41.5,41.64,246400.0,28.4488,28.5516,28.4488,28.5447,246400.0
2011-03-01 09:30:00,41.69,41.92,41.65,41.9,60700.0,28.579,28.7367,28.5516,28.723,60700.0
2011-03-01 09:40:00,41.87,41.94,41.75,41.94,34600.0,28.7024,28.7504,28.6202,28.7504,34600.0
2011-03-01 09:50:00,41.95,41.98,41.86,41.9,40000.0,28.7573,28.7778,28.6956,28.723,40000.0
2011-03-01 10:00:00,41.89,41.93,41.75,41.78,58400.0,28.7161,28.7435,28.6202,28.6407,58400.0
2011-03-01 10:10:00,41.77,41.85,41.72,41.73,94000.0,28.6339,28.6887,28.5996,28.6064,94000.0
2011-03-01 10:20:00,41.72,41.85,41.7,41.74,42800.0,28.5996,28.6887,28.5859,28.6133,42800.0
2011-03-01 10:30:00,41.73,41.76,41.66,41.74,70600.0,28.6064,28.627,28.5585,28.6133,70600.0
2011-03-01 10:40:00,41.75,41.79,41.73,41.79,40300.0,28.6202,28.6476,28.6064,28.6476,40300.0
2011-03-01 10:50:00,41.8,41.87,41.79,41.86,39200.0,28.6544,28.7024,28.6476,28.6956,39200.0
2011-03-01 11:00:00,41.86,41.91,41.85,41.87,26100.0,28.6956,28.7298,28.6887,28.7024,26100.0
2011-03-01 11:10:00,41.88,41.91,41.81,41.84,25400.0,28.7093,28.7298,28.6613,28.6818,25400.0
2011-03-01 11:20:00,41.84,41.9,41.8,41.82,50400.0,28.6818,28.723,28.6544,28.6681,50400.0
2011-03-01 11:30:00,41.82,41.85,41.75,41.79,86900.0,28.6681,28.6887,28.6202,28.6476,86900.0
2011-03-01 11:40:00,41.78,41.83,41.75,41.78,52300.0,28.6407,28.675,28.6202,28.6407,52300.0
2011-03-01 11:50:00,41.79,41.81,41.75,41.78,74700.0,28.6476,28.6613,28.6202,28.6407,74700.0
2011-03-01 12:00:00,41.77,41.77,41.73,41.75,64600.0,28.6339,28.6339,28.6064,28.6202,64600.0
2011-03-01 12:10:00,41.74,41.8,41.74,41.77,39700.0,28.6133,28.6544,28.6133,28.6339,39700.0
2011-03-01 12:20:00,41.78,41.8,41.7,41.73,52700.0,28.6407,28.6544,28.5859,28.6064,52700.0
2011-03-01 12:30:00,41.73,41.78,41.69,41.69,49000.0,28.6064,28.6407,28.579,28.579,49000.0
2011-03-01 12:40:00,41.69,41.74,41.69,41.71,27400.0,28.579,28.6133,28.579,28.5927,27400.0
2011-03-01 12:50:00,41.7,41.71,41.65,41.66,20700.0,28.5859,28.5927,28.5516,28.5585,20700.0
2011-03-01 13:00:00,41.66,41.67,41.61,41.64,53600.0,28.5585,28.5653,28.5242,28.5447,53600.0
2011-03-01 13:10:00,41.65,41.72,41.61,41.66,33700.0,28.5516,28.5996,28.5242,28.5585,33700.0
2011-03-01 13:20:00,41.65,41.69,41.56,41.57,46900.0,28.5516,28.579,28.4899,28.4968,46900.0
2011-03-01 13:30:00,41.56,41.63,41.55,41.61,34400.0,28.4899,28.5379,28.483,28.5242,34400.0
2011-03-01 13:40:00,41.62,41.63,41.56,41.59,51100.0,28.531,28.5379,28.4899,28.5105,51100.0
2011-03-01 13:50:00,41.58,41.64,41.56,41.64,41700.0,28.5036,28.5447,28.4899,28.5447,41700.0
2011-03-01 14:00:00,41.63,41.64,41.53,41.57,83400.0,28.5379,28.5447,28.4693,28.4968,83400.0
2011-03-01 14:10:00,41.57,41.64,41.52,41.62,89500.0,28.4968,28.5447,28.4625,28.531,89500.0
2011-03-01 14:20:00,41.61,41.62,41.48,41.48,35500.0,28.5242,28.531,28.4351,28.4351,35500.0
2011-03-01 14:30:00,41.48,41.49,41.43,41.44,46600.0,28.4351,28.4419,28.4008,28.4076,46600.0
2011-03-01 14:40:00,41.44,41.48,41.43,41.48,56100.0,28.4076,28.4351,28.4008,28.4351,56100.0
2011-03-01 14:50:00,41.48,41.53,41.44,41.44,97600.0,28.4351,28.4693,28.4076,28.4076,97600.0
2011-03-01 15:00:00,41.45,41.52,41.4,41.4,86600.0,28.4145,28.4625,28.3802,28.3802,86600.0
2011-03-01 15:10:00,41.39,41.52,41.38,41.5,86600.0,28.3734,28.4625,28.3665,28.4488,86600.0
2011-03-01 15:20:00,41.51,41.53,41.46,41.51,78100.0,28.4556,28.4693,28.4214,28.4556,78100.0
2011-03-01 15:30:00,41.5,41.54,41.46,41.5,74100.0,28.4488,28.4762,28.4214,28.4488,74100.0
2011-03-01 15:40:00,41.5,41.51,41.39,41.42,184200.0,28.4488,28.4556,28.3734,28.3939,184200.0
2011-03-01 15:50:00,41.42,41.45,41.37,41.38,163100.0,28.3939,28.4145,28.3597,28.3665,163100.0
2011-03-02 09:30:00,41.31,41.31,41.15,41.25,59900.0,28.3185,28.3185,28.2088,28.2774,59900.0
2011-03-02 09:40:00,41.27,41.38,41.23,41.24,35800.0,28.2911,28.3665,28.2637,28.2705,35800.0
2011-03-02 09:50:00,41.24,41.31,41.11,41.13,44700.0,28.2705,28.3185,28.1814,28.1951,44700.0
2011-03-02 10:00:00,41.12,41.24,41.1,41.15,80200.0,28.1883,28.2705,28.1746,28.2088,80200.0
2011-03-02 10:10:00,41.16,41.22,41.14,41.2,46200.0,28.2157,28.2568,28.202,28.2431,46200.0
2011-03-02 10:20:00,41.2,41.29,41.17,41.17,44200.0,28.2431,28.3048,28.2226,28.2226,44200.0
2011-03-02 10:30:00,41.17,41.31,41.15,41.3,65300.0,28.2226,28.3185,28.2088,28.3117,65300.0
2011-03-02 10:40:00,41.31,41.35,41.25,41.33,52500.0,28.3185,28.3459,28.2774,28.3322,52500.0
2011-03-02 10:50:00,41.34,41.44,41.32,41.35,86700.0,28.3391,28.4076,28.3254,28.3459,86700.0
2011-03-02 11:00:00,41.34,41.45,41.33,41.4,35100.0,28.3391,28.4145,28.3322,28.3802,35100.0
2011-03-02 11:10:00,41.39,41.45,41.34,41.39,48900.0,28.3734,28.4145,28.3391,28.3734,48900.0
2011-03-02 11:20:00,41.38,41.41,41.29,41.32,69400.0,28.3665,28.3871,28.3048,28.3254,69400.0
2011-03-02 11:30:00,41.3,41.38,41.28,41.33,55600.0,28.3117,28.3665,28.298,28.3322,55600.0
2011-03-02 11:40:00,41.33,41.36,41.21,41.21,44200.0,28.3322,28.3528,28.25,28.25,44200.0
2011-03-02 11:50:00,41.22,41.3,41.21,41.21,34000.0,28.2568,28.3117,28.25,28.25,34000.0
2011-03-02 12:00:00,41.21,41.23,41.16,41.21,62000.0,28.25,28.2637,28.2157,28.25,62000.0
2011-03-02 12:10:00,41.21,41.28,41.21,41.23,34200.0,28.25,28.298,28.25,28.2637,34200.0
2011-03-02 12:20:00,41.23,41.28,41.23,41.27,35400.0,28.2637,28.298,28.2637,28.2911,35400.0
2011-03-02 12:30:00,41.28,41.34,41.26,41.33,46500.0,28.298,28.3391,28.2843,28.3322,46500.0
2011-03-02 12:40:00,41.31,41.33,41.23,41.32,67400.0,28.3185,28.3322,28.2637,28.3254,67400.0
2011-03-02 12:50:00,41.32,41.37,41.31,41.34,36500.0,28.3254,28.3597,28.3185,28.3391,36500.0
2011-03-02 13:00:00,41.34,41.37,41.29,41.31,37800.0,28.3391,28.3597,28.3048,28.3185,37800.0
2011-03-02 13:10:00,41.3,41.35,41.25,41.3,108500.0,28.3117,28.3459,28.2774,28.3117,108500.0
2011-03-02 13:20:00,41.29,41.32,41.27,41.29,35600.0,28.3048,28.3254,28.2911,28.3048,35600.0
2011-03-02 13:30:00,41.29,41.3,41.2,41.24,37900.0,28.3048,28.3117,28.2431,28.2705,37900.0
2011-03-02 13:40:00,41.24,41.26,41.18,41.2,42400.0,28.2705,28.2843,28.2294,28.2431,42400.0
2011-03-02 13:50:00,41.19,41.25,41.17,41.22,37700.0,28.2363,28.2774,28.2226,28.2568,37700.0
2011-03-02 14:00:00,41.22,41.23,41.15,41.2,20600.0,28.2568,28.2637,28.2088,28.2431,20600.0
2011-03-02 14:10:00,41.19,41.28,41.16,41.18,36600.0,28.2363,28.298,28.2157,28.2294,36600.0
2011-03-02 14:20:00,41.18,41.24,41.1,41.13,65600.0,28.2294,28.2705,28.1746,28.1951,65600.0
2011-03-02 14:30:00,41.13,41.23,41.11,41.18,17900.0,28.1951,28.2637,28.1814,28.2294,17900.0
2011-03-02 14:40:00,41.19,41.28,41.19,41.21,21100.0,28.2363,28.298,28.2363,28.25,21100.0
2011-03-02 14:50:00,41.2,41.24,41.18,41.22,23600.0,28.2431,28.2705,28.2294,28.2568,23600.0
2011-03-02 15:00:00,41.21,41.27,41.21,41.27,33200.0,28.25,28.2911,28.25,28.2911,33200.0
2011-03-02 15:10:00,41.27,41.28,41.22,41.24,51300.0,28.2911,28.298,28.2568,28.2705,51300.0
2011-03-02 15:20:00,41.24,41.27,41.16,41.18,39200.0,28.2705,28.2911,28.2157,28.2294,39200.0
2011-03-02 15:30:00,41.18,41.19,41.11,41.13,36100.0,28.2294,28.2363,28.1814,28.1951,36100.0
2011-03-02 15:40:00,41.13,41.16,41.1,41.12,65100.0,28.1951,28.2157,28.1746,28.1883,65100.0
2011-03-02 15:50:00,41.12,41.13,41.05,41.12,132100.0,28.1883,28.1951,28.1403,28.1883,132100.0
2011-03-03 09:30:00,41.58,41.83,41.48,41.61,88100.0,28.5036,28.675,28.4351,28.5242,88100.0
2011-03-03 09:40:00,41.6,41.8,41.59,41.8,52200.0,28.5173,28.6544,28.5105,28.6544,52200.0
2011-03-03 09:50:00,41.8,42.0,41.79,41.99,107700.0,28.6544,28.7915,28.6476,28.7847,107700.0
2011-03-03 10:00:00,41.98,42.05,41.93,42.01,248500.0,28.7778,28.8258,28.7435,28.7984,248500.0
2011-03-03 10:10:00,42.03,42.09,41.99,42.01,113900.0,28.8121,28.8532,28.7847,28.7984,113900.0
2011-03-03 10:20:00,42.02,42.09,41.98,42.07,84200.0,28.8052,28.8532,28.7778,28.8395,84200.0
2011-03-03 10:30:00,42.07,42.07,41.99,42.04,57200.0,28.8395,28.8395,28.7847,28.819,57200.0
2011-03-03 10:40:00,42.05,42.22,42.05,42.2,113200.0,28.8258,28.9423,28.8258,28.9286,113200.0
2011-03-03 10:50:00,42.19,42.22,41.95,41.97,110000.0,28.9218,28.9423,28.7573,28.771,110000.0
2011-03-03 11:00:00,41.97,42.1,41.96,42.09,43900.0,28.771,28.8601,28.7641,28.8532,43900.0
2011-03-03 11:10:00,42.08,42.29,42.07,42.29,59100.0,28.8464,28.9903,28.8395,28.9903,59100.0
2011-03-03 11:20:00,42.26,42.3,42.21,42.28,36700.0,28.9698,28.9972,28.9355,28.9835,36700.0
2011-03-03 11:30:00,42.27,42.3,42.2,42.27,65200.0,28.9766,28.9972,28.9286,28.9766,65200.0
2011-03-03 11:40:00,42.28,42.36,42.26,42.29,37500.0,28.9835,29.0383,28.9698,28.9903,37500.0
2011-03-03 11:50:00,42.29,42.53,42.29,42.52,164100.0,28.9903,29.1549,28.9903,29.148,164100.0
2011-03-03 12:00:00,42.52,42.67,42.49,42.58,169900.0,29.148,29.2508,29.1274,29.1891,169900.0
2011-03-03 12:10:00,42.59,42.69,42.58,42.62,106500.0,29.196,29.2645,29.1891,29.2165,106500.0
2011-03-03 12:20:00,42.61,42.68,42.52,42.67,97400.0,29.2097,29.2577,29.148,29.2508,97400.0
2011-03-03 12:30:00,42.67,42.71,42.61,42.65,64400.0,29.2508,29.2782,29.2097,29.2371,64400.0
2011-03-03 12:40:00,42.65,42.65,42.53,42.55,47300.0,29.2371,29.2371,29.1549,29.1686,47300.0
2011-03-03 12:50:00,42.55,42.64,42.55,42.57,50700.0,29.1686,29.2303,29.1686,29.1823,50700.0
2011-03-03 13:00:00,42.55,42.55,42.46,42.5,31900.0,29.1686,29.1686,29.1069,29.1343,31900.0
2011-03-03 13:10:00,42.5,42.5,42.42,42.44,37100.0,29.1343,29.1343,29.0794,29.0932,37100.0
2011-03-03 13:20:00,42.44,42.49,42.43,42.43,25300.0,29.0932,29.1274,29.0863,29.0863,25300.0
2011-03-03 13:30:00,42.43,42.49,42.42,42.45,38600.0,29.0863,29.1274,29.0794,29.1,38600.0
2011-03-03 13:40:00,42.44,42.51,42.44,42.48,41900.0,29.0932,29.1411,29.0932,29.1206,41900.0
2011-03-03 13:50:00,42.48,42.55,42.48,42.52,36100.0,29.1206,29.1686,29.1206,29.148,36100.0
2011-03-03 14:00:00,42.52,42.59,42.51,42.59,50700.0,29.148,29.196,29.1411,29.196,50700.0
2011-03-03 14:10:00,42.59,42.67,42.59,42.59,65900.0,29.196,29.2508,29.196,29.196,65900.0
2011-03-03 14:20:00,42.59,42.69,42.57,42.68,82500.0,29.196,29.2645,29.1823,29.2577,82500.0
2011-03-03 14:30:00,42.67,42.75,42.65,42.75,145000.0,29.2508,29.3057,29.2371,29.3057,145000.0
2011-03-03 14:40:00,42.75,42.89,42.74,42.83,105900.0,29.3057,29.4016,29.2988,29.3605,105900.0
2011-03-03 14:50:00,42.83,42.93,42.81,42.9,106200.0,29.3605,29.4291,29.3468,29.4085,106200.0
2011-03-03 15:00:00,42.9,42.91,42.87,42.9,95300.0,29.4085,29.4153,29.3879,29.4085,95300.0
2011-03-03 15:10:00,42.89,42.91,42.81,42.83,99900.0,29.4016,29.4153,29.3468,29.3605,99900.0
2011-03-03 15:20:00,42.83,42.91,42.82,42.87,97700.0,29.3605,29.4153,29.3537,29.3879,97700.0
2011-03-03 15:30:00,42.87,42.89,42.7,42.75,146700.0,29.3879,29.4016,29.2714,29.3057,146700.0
2011-03-03 15:40:00,42.75,42.8,42.71,42.74,164600.0,29.3057,29.3399,29.2782,29.2988,164600.0
2011-03-03 15:50:00,42.74,42.83,42.73,42.82,258600.0,29.2988,29.3605,29.292,29.3537,258600.0
2011-03-04 09:30:00,42.81,42.82,42.51,42.7,66100.0,29.3468,29.3537,29.1411,29.2714,66100.0
2011-03-04 09:40:00,42.69,42.8,42.4,42.58,48700.0,29.2645,29.3399,29.0657,29.1891,48700.0
2011-03-04 09:50:00,42.6,42.74,42.43,42.63,45200.0,29.2028,29.2988,29.0863,29.2234,45200.0
2011-03-04 10:00:00,42.64,42.65,42.39,42.41,66600.0,29.2303,29.2371,29.0589,29.0726,66600.0
2011-03-04 10:10:00,42.4,42.48,42.32,42.36,61100.0,29.0657,29.1206,29.0109,29.0383,61100.0
2011-03-04 10:20:00,42.38,42.38,42.26,42.28,49300.0,29.052,29.052,28.9698,28.9835,49300.0
2011-03-04 10:30:00,42.28,42.33,42.2,42.29,38400.0,28.9835,29.0177,28.9286,28.9903,38400.0
2011-03-04 10:40:00,42.3,42.43,42.26,42.42,79300.0,28.9972,29.0863,28.9698,29.0794,79300.0
2011-03-04 10:50:00,42.41,42.54,42.39,42.52,47000.0,29.0726,29.1617,29.0589,29.148,47000.0
2011-03-04 11:00:00,42.51,42.55,42.37,42.46,54500.0,29.1411,29.1686,29.0452,29.1069,54500.0
2011-03-04 11:10:00,42.44,42.44,42.32,42.35,38800.0,29.0932,29.0932,29.0109,29.0315,38800.0
2011-03-04 11:20:00,42.35,42.36,42.27,42.29,36600.0,29.0315,29.0383,28.9766,28.9903,36600.0
2011-03-04 11:30:00,42.3,42.57,42.28,42.55,118900.0,28.9972,29.1823,28.9835,29.1686,118900.0
2011-03-04 11:40:00,42.54,42.6,42.53,42.54,51000.0,29.1617,29.2028,29.1549,29.1617,51000.0
2011-03-04 11:50:00,42.53,42.57,42.5,42.51,94400.0,29.1549,29.1823,29.1343,29.1411,94400.0
2011-03-04 12:00:00,42.5,42.61,42.49,42.57,119800.0,29.1343,29.2097,29.1274,29.1823,119800.0
2011-03-04 12:10:00,42.55,42.57,42.47,42.48,100900.0,29.1686,29.1823,29.1137,29.1206,100900.0
2011-03-04 12:20:00,42.48,42.48,42.39,42.4,112200.0,29.1206,29.1206,29.0589,29.0657,112200.0
2011-03-04 12:30:00,42.4,42.41,42.33,42.38,53200.0,29.0657,29.0726,29.0177,29.052,53200.0
2011-03-04 12:40:00,42.38,42.38,42.32,42.35,28300.0,29.052,29.052,29.0109,29.0315,28300.0
2011-03-04 12:50:00,42.35,42.37,42.31,42.34,41200.0,29.0315,29.0452,29.004,29.0246,41200.0
2011-03-04 13:00:00,42.34,42.38,42.29,42.36,45200.0,29.0246,29.052,28.9903,29.0383,45200.0
2011-03-04 13:10:00,42.36,42.36,42.23,42.25,43900.0,29.0383,29.0383,28.9492,28.9629,43900.0
2011-03-04 13:20:00,42.25,42.29,42.24,42.28,34300.0,28.9629,28.9903,28.9561,28.9835,34300.0
2011-03-04 13:30:00,42.27,42.32,42.25,42.3,21000.0,28.9766,29.0109,28.9629,28.9972,21000.0
2011-03-04 13:40:00,42.3,42.34,42.27,42.28,55500.0,28.9972,29.0246,28.9766,28.9835,55500.0
2011-03-04 13:50:00,42.28,42.31,42.21,42.27,31800.0,28.9835,29.004,28.9355,28.9766,31800.0
2011-03-04 14:00:00,42.27,42.27,42.2,42.21,47100.0,28.9766,28.9766,28.9286,28.9355,47100.0
2011-03-04 14:10:00,42.21,42.25,42.18,42.2,33200.0,28.9355,28.9629,28.9149,28.9286,33200.0
2011-03-04 14:20:00,42.2,42.24,42.18,42.21,38100.0,28.9286,28.9561,28.9149,28.9355,38100.0
2011-03-04 14:30:00,42.22,42.22,42.17,42.19,31900.0,28.9423,28.9423,28.9081,28.9218,31900.0
2011-03-04 14:40:00,42.2,42.21,42.17,42.18,28600.0,28.9286,28.9355,28.9081,28.9149,28600.0
2011-03-04 14:50:00,42.19,42.24,42.19,42.24,29100.0,28.9218,28.9561,28.9218,28.9561,29100.0
2011-03-04 15:00:00,42.24,42.4,42.24,42.36,114100.0,28.9561,29.0657,28.9561,29.0383,114100.0
2011-03-04 15:10:00,42.36,42.36,42.34,42.36,43800.0,29.0383,29.0383,29.0246,29.0383,43800.0
2011-03-04 15:20:00,42.36,42.37,42.29,42.29,59800.0,29.0383,29.0452,28.9903,28.9903,59800.0
2011-03-04 15:30:00,42.28,42.33,42.25,42.32,79200.0,28.9835,29.0177,28.9629,29.0109,79200.0
2011-03-04 15:40:00,42.32,42.46,42.32,42.42,105700.0,29.0109,29.1069,29.0109,29.0794,105700.0
2011-03-04 15:50:00,42.43,42.61,42.43,42.54,223100.0,29.0863,29.2097,29.0863,29.1617,223100.0
2011-03-07 09:30:00,42.6,42.89,42.54,42.85,64900.0,29.2028,29.4016,29.1617,29.3742,64900.0
2011-03-07 09:40:00,42.86,42.87,42.73,42.75,31400.0,29.3811,29.3879,29.292,29.3057,31400.0
2011-03-07 09:50:00,42.75,42.82,42.72,42.79,55100.0,29.3057,29.3537,29.2851,29.3331,55100.0
2011-03-07 10:00:00,42.78,42.81,42.69,42.7,51800.0,29.3262,29.3468,29.2645,29.2714,51800.0
2011-03-07 10:10:00,42.7,42.77,42.6,42.6,81200.0,29.2714,29.3194,29.2028,29.2028,81200.0
2011-03-07 10:20:00,42.59,42.66,42.55,42.65,41200.0,29.196,29.244,29.1686,29.2371,41200.0
2011-03-07 10:30:00,42.66,42.68,42.53,42.53,43000.0,29.244,29.2577,29.1549,29.1549,43000.0
2011-03-07 10:40:00,42.54,42.56,42.39,42.46,47100.0,29.1617,29.1754,29.0589,29.1069,47100.0
2011-03-07 10:50:00,42.48,42.53,42.44,42.51,42400.0,29.1206,29.1549,29.0932,29.1411,42400.0
2011-03-07 11:00:00,42.5,42.51,42.34,42.42,60100.0,29.1343,29.1411,29.0246,29.0794,60100.0
2011-03-07 11:10:00,42.41,42.47,42.32,42.44,48100.0,29.0726,29.1137,29.0109,29.0932,48100.0
2011-03-07 11:20:00,42.44,42.46,42.31,42.32,38400.0,29.0932,29.1069,29.004,29.0109,38400.0
2011-03-07 11:30:00,42.31,42.31,42.2,42.3,28300.0,29.004,29.004,28.9286,28.9972,28300.0
2011-03-07 11:40:00,42.3,42.32,42.07,42.08,45800.0,28.9972,29.0109,28.8395,28.8464,45800.0
2011-03-07 11:50:00,42.08,42.11,42.02,42.09,21000.0,28.8464,28.8669,28.8052,28.8532,21000.0
2011-03-07 12:00:00,42.07,42.15,42.04,42.13,21700.0,28.8395,28.8944,28.819,28.8806,21700.0
2011-03-07 12:10:00,42.12,42.14,42.07,42.07,15000.0,28.8738,28.8875,28.8395,28.8395,15000.0
2011-03-07 12:20:00,42.06,42.16,42.04,42.07,43600.0,28.8327,28.9012,28.819,28.8395,43600.0
2011-03-07 12:30:00,42.07,42.11,42.04,42.04,21700.0,28.8395,28.8669,28.819,28.819,21700.0
2011-03-07 12:40:00,42.05,42.05,41.98,41.98,14300.0,28.8258,28.8258,28.7778,28.7778,14300.0
2011-03-07 12:50:00,41.98,41.98,41.84,41.88,27500.0,28.7778,28.7778,28.6818,28.7093,27500.0
2011-03-07 13:00:00,41.88,41.91,41.83,41.85,28800.0,28.7093,28.7298,28.675,28.6887,28800.0
2011-03-07 13:10:00,41.85,41.94,41.8,41.91,25000.0,28.6887,28.7504,28.6544,28.7298,25000.0
2011-03-07 13:20:00,41.9,41.92,41.82,41.84,18800.0,28.723,28.7367,28.6681,28.6818,18800.0
2011-03-07 13:30:00,41.84,41.9,41.82,41.85,39800.0,28.6818,28.723,28.6681,28.6887,39800.0
2011-03-07 13:40:00,41.85,41.89,41.79,41.89,27400.0,28.6887,28.7161,28.6476,28.7161,27400.0
2011-03-07 13:50:00,41.88,41.89,41.77,41.81,57400.0,28.7093,28.7161,28.6339,28.6613,57400.0
2011-03-07 14:00:00,41.81,41.89,41.79,41.82,18600.0,28.6613,28.7161,28.6476,28.6681,18600.0
2011-03-07 14:10:00,41.83,41.92,41.78,41.92,33500.0,28.675,28.7367,28.6407,28.7367,33500.0
2011-03-07 14:20:00,41.93,41.96,41.85,41.86,32300.0,28.7435,28.7641,28.6887,28.6956,32300.0
2011-03-07 14:30:00,41.84,41.87,41.83,41.87,41800.0,28.6818,28.7024,28.675,28.7024,41800.0
2011-03-07 14:40:00,41.86,41.89,41.81,41.85,29300.0,28.6956,28.7161,28.6613,28.6887,29300.0
2011-03-07 14:50:00,41.86,41.9,41.83,41.88,26900.0,28.6956,28.723,28.675,28.7093,26900.0
2011-03-07 15:00:00,41.87,41.89,41.8,41.87,28100.0,28.7024,28.7161,28.6544,28.7024,28100.0
2011-03-07 15:10:00,41.85,41.95,41.85,41.92,33900.0,28.6887,28.7573,28.6887,28.7367,33900.0
2011-03-07 15:20:00,41.91,41.99,41.86,41.94,37400.0,28.7298,28.7847,28.6956,28.7504,37400.0
2011-03-07 15:30:00,41.94,42.05,41.91,42.01,64900.0,28.7504,28.8258,28.7298,28.7984,64900.0
2011-03-07 15:40:00,42.01,42.09,42.0,42.07,138400.0,28.7984,28.8532,28.7915,28.8395,138400.0
2011-03-07 15:50:00,42.06,42.11,41.95,42.01,287800.0,28.8327,28.8669,28.7573,28.7984,287800.0
2011-03-08 09:30:00,42.06,42.33,42.05,42.14,59200.0,28.8327,29.0177,28.8258,28.8875,59200.0
2011-03-08 09:40:00,42.15,42.18,41.96,42.0,27000.0,28.8944,28.9149,28.7641,28.7915,27000.0
2011-03-08 09:50:00,41.99,42.2,41.99,42.16,31800.0,28.7847,28.9286,28.7847,28.9012,31800.0
2011-03-08 10:00:00,42.14,42.23,42.1,42.12,47600.0,28.8875,28.9492,28.8601,28.8738,47600.0
2011-03-08 10:10:00,42.12,42.32,42.11,42.31,30400.0,28.8738,29.0109,28.8669,29.004,30400.0
2011-03-08 10:20:00,42.32,42.45,42.32,42.44,42800.0,29.0109,29.1,29.0109,29.0932,42800.0
2011-03-08 10:30:00,42.44,42.45,42.3,42.36,35300.0,29.0932,29.1,28.9972,29.0383,35300.0
2011-03-08 10:40:00,42.36,42.42,42.27,42.31,28200.0,29.0383,29.0794,28.9766,29.004,28200.0
2011-03-08 10:50:00,42.31,42.35,42.21,42.23,39200.0,29.004,29.0315,28.9355,28.9492,39200.0
2011-03-08 11:00:00,42.23,42.23,42.09,42.09,16800.0,28.9492,28.9492,28.8532,28.8532,16800.0
2011-03-08 11:10:00,42.08,42.17,42.06,42.15,20500.0,28.8464,28.9081,28.8327,28.8944,20500.0
2011-03-08 11:20:00,42.14,42.3,42.13,42.29,29400.0,28.8875,28.9972,28.8806,28.9903,29400.0
2011-03-08 11:30:00,42.31,42.42,42.31,42.4,25000.0,29.004,29.0794,29.004,29.0657,25000.0
2011-03-08 11:40:00,42.41,42.45,42.37,42.38,24100.0,29.0726,29.1,29.0452,29.052,24100.0
2011-03-08 11:50:00,42.39,42.45,42.37,42.45,36600.0,29.0589,29.1,29.0452,29.1,36600.0
2011-03-08 12:00:00,42.46,42.51,42.44,42.5,22400.0,29.1069,29.1411,29.0932,29.1343,22400.0
2011-03-08 12:10:00,42.5,42.51,42.44,42.45,26800.0,29.1343,29.1411,29.0932,29.1,26800.0
2011-03-08 12:20:00,42.45,42.46,42.42,42.45,19900.0,29.1,29.1069,29.0794,29.1,19900.0
2011-03-08 12:30:00,42.45,42.5,42.44,42.45,28500.0,29.1,29.1343,29.0932,29.1,28500.0
2011-03-08 12:40:00,42.45,42.47,42.42,42.43,20800.0,29.1,29.1137,29.0794,29.0863,20800.0
2011-03-08 12:50:00,42.43,42.44,42.35,42.35,25700.0,29.0863,29.0932,29.0315,29.0315,25700.0
2011-03-08 13:00:00,42.35,42.37,42.32,42.37,26100.0,29.0315,29.0452,29.0109,29.0452,26100.0
2011-03-08 13:10:00,42.36,42.38,42.35,42.35,16600.0,29.0383,29.052,29.0315,29.0315,16600.0
2011-03-08 13:20:00,42.34,42.4,42.34,42.4,9100.0,29.0246,29.0657,29.0246,29.0657,9100.0
2011-03-08 13:30:00,42.39,42.43,42.37,42.37,26400.0,29.0589,29.0863,29.0452,29.0452,26400.0
2011-03-08 13:40:00,42.37,42.37,42.3,42.37,24700.0,29.0452,29.0452,28.9972,29.0452,24700.0
2011-03-08 13:50:00,42.37,42.39,42.35,42.38,8600.0,29.0452,29.0589,29.0315,29.052,8600.0
2011-03-08 14:00:00,42.39,42.4,42.23,42.25,57500.0,29.0589,29.0657,28.9492,28.9629,57500.0
2011-03-08 14:10:00,42.25,42.28,42.2,42.27,54300.0,28.9629,28.9835,28.9286,28.9766,54300.0
2011-03-08 14:20:00,42.28,42.35,42.27,42.33,14300.0,28.9835,29.0315,28.9766,29.0177,14300.0
2011-03-08 14:30:00,42.33,42.34,42.25,42.31,25900.0,29.0177,29.0246,28.9629,29.004,25900.0
2011-03-08 14:40:00,42.32,42.37,42.29,42.37,25000.0,29.0109,29.0452,28.9903,29.0452,25000.0
2011-03-08 14:50:00,42.36,42.38,42.32,42.32,97600.0,29.0383,29.052,29.0109,29.0109,97600.0
2011-03-08 15:00:00,42.32,42.33,42.27,42.32,29500.0,29.0109,29.0177,28.9766,29.0109,29500.0
2011-03-08 15:10:00,42.32,42.36,42.32,42.34,20400.0,29.0109,29.0383,29.0109,29.0246,20400.0
2011-03-08 15:20:00,42.34,42.37,42.29,42.33,42000.0,29.0246,29.0452,28.9903,29.0177,42000.0
2011-03-08 15:30:00,42.33,42.37,42.29,42.36,43900.0,29.0177,29.0452,28.9903,29.0383,43900.0
2011-03-08 15:40:00,42.35,42.38,42.22,42.25,96200.0,29.0315,29.052,28.9423,28.9629,96200.0
2011-03-08 15:50:00,42.25,42.31,42.2,42.22,165900.0,28.9629,29.004,28.9286,28.9423,165900.0
2011-03-09 09:30:00,42.07,42.42,42.0,42.39,90000.0,28.8395,29.0794,28.7915,29.0589,90000.0
2011-03-09 09:40:00,42.4,42.41,42.1,42.25,31000.0,29.0657,29.0726,28.8601,28.9629,31000.0
2011-03-09 09:50:00,42.23,42.26,42.14,42.18,21900.0,28.9492,28.9698,28.8875,28.9149,21900.0
2011-03-09 10:00:00,42.18,42.27,42.07,42.27,37000.0,28.9149,28.9766,28.8395,28.9766,37000.0
2011-03-09 10:10:00,42.26,42.31,42.15,42.23,39600.0,28.9698,29.004,28.8944,28.9492,39600.0
2011-03-09 10:20:00,42.23,42.43,42.21,42.42,148600.0,28.9492,29.0863,28.9355,29.0794,148600.0
2011-03-09 10:30:00,42.43,42.44,42.35,42.36,17100.0,29.0863,29.0932,29.0315,29.0383,17100.0
2011-03-09 10:40:00,42.36,42.37,42.24,42.3,15000.0,29.0383,29.0452,28.9561,28.9972,15000.0
2011-03-09 10:50:00,42.31,42.31,42.01,42.1,92700.0,29.004,29.004,28.7984,28.8601,92700.0
2011-03-09 11:00:00,42.1,42.17,42.01,42.05,74400.0,28.8601,28.9081,28.7984,28.8258,74400.0
2011-03-09 11:10:00,42.05,42.25,42.04,42.22,48900.0,28.8258,28.9629,28.819,28.9423,48900.0
2011-03-09 11:20:00,42.22,42.28,42.17,42.17,28900.0,28.9423,28.9835,28.9081,28.9081,28900.0
2011-03-09 11:30:00,42.19,42.25,42.08,42.23,17700.0,28.9218,28.9629,28.8464,28.9492,17700.0
2011-03-09 11:40:00,42.23,42.26,42.2,42.25,14800.0,28.9492,28.9698,28.9286,28.9629,14800.0
2011-03-09 11:50:00,42.25,42.3,42.2,42.29,28200.0,28.9629,28.9972,28.9286,28.9903,28200.0
2011-03-09 12:00:00,42.3,42.44,42.29,42.44,17900.0,28.9972,29.0932,28.9903,29.0932,17900.0
2011-03-09 12:10:00,42.44,42.47,42.43,42.46,10400.0,29.0932,29.1137,29.0863,29.1069,10400.0
2011-03-09 12:20:00,42.47,42.5,42.34,42.35,26100.0,29.1137,29.1343,29.0246,29.0315,26100.0
2011-03-09 12:30:00,42.35,42.35,42.31,42.34,9700.0,29.0315,29.0315,29.004,29.0246,9700.0
2011-03-09 12:40:00,42.34,42.35,42.25,42.34,15900.0,29.0246,29.0315,28.9629,29.0246,15900.0
2011-03-09 12:50:00,42.37,42.38,42.3,42.38,27900.0,29.0452,29.052,28.9972,29.052,27900.0
2011-03-09 13:00:00,42.39,42.39,42.32,42.34,27200.0,29.0589,29.0589,29.0109,29.0246,27200.0
2011-03-09 13:10:00,42.34,42.37,42.3,42.32,25600.0,29.0246,29.0452,28.9972,29.0109,25600.0
2011-03-09 13:20:00,42.31,42.41,42.3,42.35,20400.0,29.004,29.0726,28.9972,29.0315,20400.0
2011-03-09 13:30:00,42.36,42.36,42.27,42.29,20700.0,29.0383,29.0383,28.9766,28.9903,20700.0
2011-03-09 13:40:00,42.3,42.31,42.25,42.27,21300.0,28.9972,29.004,28.9629,28.9766,21300.0
2011-03-09 13:50:00,42.27,42.28,42.22,42.25,19000.0,28.9766,28.9835,28.9423,28.9629,19000.0
2011-03-09 14:00:00,42.26,42.32,42.24,42.26,24200.0,28.9698,29.0109,28.9561,28.9698,24200.0
2011-03-09 14:10:00,42.27,42.3,42.23,42.28,18900.0,28.9766,28.9972,28.9492,28.9835,18900.0
2011-03-09 14:20:00,42.27,42.27,42.22,42.25,19100.0,28.9766,28.9766,28.9423,28.9629,19100.0
2011-03-09 14:30:00,42.25,42.26,42.22,42.25,19200.0,28.9629,28.9698,28.9423,28.9629,19200.0
2011-03-09 14:40:00,42.25,42.33,42.25,42.31,17800.0,28.9629,29.0177,28.9629,29.004,17800.0
2011-03-09 14:50:00,42.31,42.36,42.31,42.32,14500.0,29.004,29.0383,29.004,29.0109,14500.0
2011-03-09 15:00:00,42.34,42.35,42.31,42.35,26300.0,29.0246,29.0315,29.004,29.0315,26300.0
2011-03-09 15:10:00,42.35,42.41,42.35,42.41,27500.0,29.0315,29.0726,29.0315,29.0726,27500.0
2011-03-09 15:20:00,42.4,42.42,42.4,42.41,36100.0,29.0657,29.0794,29.0657,29.0726,36100.0
2011-03-09 15:30:00,42.42,42.42,42.36,42.38,57800.0,29.0794,29.0794,29.0383,29.052,57800.0
2011-03-09 15:40:00,42.39,42.41,42.34,42.4,53500.0,29.0589,29.0726,29.0246,29.0657,53500.0
2011-03-09 15:50:00,42.41,42.41,42.36,42.38,108400.0,29.0726,29.0726,29.0383,29.052,108400.0
2011-03-10 09:30:00,41.91,42.04,41.51,41.75,88100.0,28.7298,28.819,28.4556,28.6202,88100.0
2011-03-10 09:40:00,41.72,41.87,41.52,41.82,87300.0,28.5996,28.7024,28.4625,28.6681,87300.0
2011-03-10 09:50:00,41.8,41.88,41.74,41.76,68700.0,28.6544,28.7093,28.6133,28.627,68700.0
2011-03-10 10:00:00,41.77,41.77,41.62,41.7,75400.0,28.6339,28.6339,28.531,28.5859,75400.0
2011-03-10 10:10:00,41.7,41.7,41.59,41.62,83100.0,28.5859,28.5859,28.5105,28.531,83100.0
2011-03-10 10:20:00,41.61,41.66,41.45,41.45,68600.0,28.5242,28.5585,28.4145,28.4145,68600.0
2011-03-10 10:30:00,41.44,41.48,41.37,41.4,84300.0,28.4076,28.4351,28.3597,28.3802,84300.0
2011-03-10 10:40:00,41.41,41.5,41.41,41.47,77600.0,28.3871,28.4488,28.3871,28.4282,77600.0
2011-03-10 10:50:00,41.47,41.49,41.37,41.44,77700.0,28.4282,28.4419,28.3597,28.4076,77700.0
2011-03-10 11:00:00,41.44,41.49,41.39,41.4,41300.0,28.4076,28.4419,28.3734,28.3802,41300.0
2011-03-10 11:10:00,41.4,41.49,41.39,41.48,50900.0,28.3802,28.4419,28.3734,28.4351,50900.0
2011-03-10 11:20:00,41.47,41.47,41.35,41.36,49600.0,28.4282,28.4282,28.3459,28.3528,49600.0
2011-03-10 11:30:00,41.37,41.43,41.33,41.39,37500.0,28.3597,28.4008,28.3322,28.3734,37500.0
2011-03-10 11:40:00,41.39,41.4,41.29,41.29,49000.0,28.3734,28.3802,28.3048,28.3048,49000.0
2011-03-10 11:50:00,41.29,41.41,41.29,41.38,54000.0,28.3048,28.3871,28.3048,28.3665,54000.0
2011-03-10 12:00:00,41.37,41.37,41.21,41.22,180300.0,28.3597,28.3597,28.25,28.2568,180300.0
2011-03-10 12:10:00,41.22,41.27,41.21,41.25,61500.0,28.2568,28.2911,28.25,28.2774,61500.0
2011-03-10 12:20:00,41.24,41.27,41.17,41.2,56800.0,28.2705,28.2911,28.2226,28.2431,56800.0
2011-03-10 12:30:00,41.2,41.32,41.17,41.3,65000.0,28.2431,28.3254,28.2226,28.3117,65000.0
2011-03-10 12:40:00,41.3,41.3,41.23,41.25,49500.0,28.3117,28.3117,28.2637,28.2774,49500.0
2011-03-10 12:50:00,41.26,41.38,41.23,41.36,48300.0,28.2843,28.3665,28.2637,28.3528,48300.0
2011-03-10 13:00:00,41.36,41.39,41.33,41.36,52400.0,28.3528,28.3734,28.3322,28.3528,52400.0
2011-03-10 13:10:00,41.35,41.44,41.34,41.41,43400.0,28.3459,28.4076,28.3391,28.3871,43400.0
2011-03-10 13:20:00,41.4,41.4,41.24,41.24,42300.0,28.3802,28.3802,28.2705,28.2705,42300.0
2011-03-10 13:30:00,41.24,41.24,41.06,41.1,123100.0,28.2705,28.2705,28.1471,28.1746,123100.0
2011-03-10 13:40:00,41.09,41.24,41.08,41.24,70900.0,28.1677,28.2705,28.1609,28.2705,70900.0
2011-03-10 13:50:00,41.24,41.27,41.14,41.22,88700.0,28.2705,28.2911,28.202,28.2568,88700.0
2011-03-10 14:00:00,41.22,41.28,41.2,41.28,92300.0,28.2568,28.298,28.2431,28.298,92300.0
2011-03-10 14:10:00,41.28,41.28,41.22,41.24,56300.0,28.298,28.298,28.2568,28.2705,56300.0
2011-03-10 14:20:00,41.24,41.29,41.21,41.29,93500.0,28.2705,28.3048,28.25,28.3048,93500.0
2011-03-10 14:30:00,41.29,41.35,41.29,41.33,105500.0,28.3048,28.3459,28.3048,28.3322,105500.0
2011-03-10 14:40:00,41.33,41.36,41.28,41.28,55800.0,28.3322,28.3528,28.298,28.298,55800.0
2011-03-10 14:50:00,41.28,41.29,41.24,41.24,42200.0,28.298,28.3048,28.2705,28.2705,42200.0
2011-03-10 15:00:00,41.25,41.36,41.21,41.35,82900.0,28.2774,28.3528,28.25,28.3459,82900.0
2011-03-10 15:10:00,41.34,41.35,41.23,41.24,88000.0,28.3391,28.3459,28.2637,28.2705,88000.0
2011-03-10 15:20:00,41.25,41.33,41.24,41.3,98500.0,28.2774,28.3322,28.2705,28.3117,98500.0
2011-03-10 15:30:00,41.3,41.31,41.24,41.31,202400.0,28.3117,28.3185,28.2705,28.3185,202400.0
2011-03-10 15:40:00,41.31,41.37,41.26,41.28,163000.0,28.3185,28.3597,28.2843,28.298,163000.0
2011-03-10 15:50:00,41.28,41.29,41.18,41.2,275500.0,28.298,28.3048,28.2294,28.2431,275500.0
2011-03-11 09:30:00,41.08,41.43,41.08,41.25,40500.0,28.1609,28.4008,28.1609,28.2774,40500.0
2011-03-11 09:40:00,41.22,41.28,40.89,40.9,96300.0,28.2568,28.298,28.0306,28.0375,96300.0
2011-03-11 09:50:00,40.92,40.93,40.71,40.8,60000.0,28.0512,28.058,27.9072,27.9689,60000.0
2011-03-11 10:00:00,40.79,40.85,40.67,40.7,50000.0,27.9621,28.0032,27.8798,27.9004,50000.0
2011-03-11 10:10:00,40.68,40.81,40.68,40.79,38900.0,27.8867,27.9758,27.8867,27.9621,38900.0
2011-03-11 10:20:00,40.8,40.82,40.64,40.66,59200.0,27.9689,27.9826,27.8592,27.8729,59200.0
2011-03-11 10:30:00,40.66,40.71,40.57,40.6,57600.0,27.8729,27.9072,27.8112,27.8318,57600.0
2011-03-11 10:40:00,40.6,40.64,40.52,40.56,42600.0,27.8318,27.8592,27.777,27.8044,42600.0
2011-03-11 10:50:00,40.56,40.66,40.55,40.61,54900.0,27.8044,27.8729,27.7975,27.8387,54900.0
2011-03-11 11:00:00,40.63,40.7,40.59,40.6,51200.0,27.8524,27.9004,27.825,27.8318,51200.0
2011-03-11 11:10:00,40.61,40.73,40.61,40.66,27300.0,27.8387,27.9209,27.8387,27.8729,27300.0
2011-03-11 11:20:00,40.66,40.71,40.65,40.65,18500.0,27.8729,27.9072,27.8661,27.8661,18500.0
2011-03-11 11:30:00,40.65,40.71,40.62,40.69,39100.0,27.8661,27.9072,27.8455,27.8935,39100.0
2011-03-11 11:40:00,40.69,40.79,40.66,40.79,42100.0,27.8935,27.9621,27.8729,27.9621,42100.0
2011-03-11 11:50:00,40.79,40.86,40.78,40.78,20600.0,27.9621,28.01,27.9552,27.9552,20600.0
2011-03-11 12:00:00,40.78,40.85,40.78,40.85,29800.0,27.9552,28.0032,27.9552,28.0032,29800.0
2011-03-11 12:10:00,40.85,40.89,40.83,40.89,11100.0,28.0032,28.0306,27.9895,28.0306,11100.0
2011-03-11 12:20:00,40.89,41.01,40.89,40.98,41000.0,28.0306,28.1129,28.0306,28.0923,41000.0
2011-03-11 12:30:00,40.96,40.96,40.91,40.95,11800.0,28.0786,28.0786,28.0443,28.0717,11800.0
2011-03-11 12:40:00,40.94,40.99,40.92,40.94,11700.0,28.0649,28.0992,28.0512,28.0649,11700.0
2011-03-11 12:50:00,40.95,40.98,40.88,40.9,34300.0,28.0717,28.0923,28.0238,28.0375,34300.0
2011-03-11 13:00:00,40.89,40.89,40.82,40.82,18100.0,28.0306,28.0306,27.9826,27.9826,18100.0
2011-03-11 13:10:00,40.83,40.83,40.72,40.73,49400.0,27.9895,27.9895,27.9141,27.9209,49400.0
2011-03-11 13:20:00,40.72,40.78,40.67,40.75,64300.0,27.9141,27.9552,27.8798,27.9346,64300.0
2011-03-11 13:30:00,40.75,40.76,40.69,40.7,20900.0,27.9346,27.9415,27.8935,27.9004,20900.0
2011-03-11 13:40:00,40.7,40.71,40.68,40.71,36300.0,27.9004,27.9072,27.8867,27.9072,36300.0
2011-03-11 13:50:00,40.71,40.71,40.67,40.68,28200.0,27.9072,27.9072,27.8798,27.8867,28200.0
2011-03-11 14:00:00,40.69,40.7,40.66,40.66,40400.0,27.8935,27.9004,27.8729,27.8729,40400.0
2011-03-11 14:10:00,40.67,40.68,40.66,40.66,59800.0,27.8798,27.8867,27.8729,27.8729,59800.0
2011-03-11 14:20:00,40.66,40.7,40.64,40.65,59200.0,27.8729,27.9004,27.8592,27.8661,59200.0
2011-03-11 14:30:00,40.65,40.67,40.62,40.63,37100.0,27.8661,27.8798,27.8455,27.8524,37100.0
2011-03-11 14:40:00,40.63,40.7,40.63,40.66,37500.0,27.8524,27.9004,27.8524,27.8729,37500.0
2011-03-11 14:50:00,40.66,40.67,40.64,40.65,30700.0,27.8729,27.8798,27.8592,27.8661,30700.0
2011-03-11 15:00:00,40.65,40.69,40.63,40.65,56100.0,27.8661,27.8935,27.8524,27.8661,56100.0
2011-03-11 15:10:00,40.64,40.69,40.64,40.67,49100.0,27.8592,27.8935,27.8592,27.8798,49100.0
2011-03-11 15:20:00,40.68,40.71,40.67,40.7,63400.0,27.8867,27.9072,27.8798,27.9004,63400.0
2011-03-11 15:30:00,40.7,40.73,40.62,40.66,109300.0,27.9004,27.9209,27.8455,27.8729,109300.0
2011-03-11 15:40:00,40.66,40.7,40.63,40.65,147700.0,27.8729,27.9004,27.8524,27.8661,147700.0
2011-03-11 15:50:00,40.64,40.67,40.61,40.61,243700.0,27.8592,27.8798,27.8387,27.8387,243700.0
2011-03-14 09:30:00,40.32,40.57,40.27,40.46,54500.0,27.6399,27.8112,27.6056,27.7358,54500.0
2011-03-14 09:40:00,40.46,40.7,40.4,40.63,78500.0,27.7358,27.9004,27.6947,27.8524,78500.0
2011-03-14 09:50:00,40.62,40.75,40.59,40.65,88500.0,27.8455,27.9346,27.825,27.8661,88500.0
2011-03-14 10:00:00,40.64,40.78,40.64,40.66,60000.0,27.8592,27.9552,27.8592,27.8729,60000.0
2011-03-14 10:10:00,40.65,40.74,40.61,40.69,45800.0,27.8661,27.9278,27.8387,27.8935,45800.0
2011-03-14 10:20:00,40.69,40.72,40.59,40.63,64500.0,27.8935,27.9141,27.825,27.8524,64500.0
2011-03-14 10:30:00,40.62,40.68,40.58,40.62,73000.0,27.8455,27.8867,27.8181,27.8455,73000.0
2011-03-14 10:40:00,40.63,40.63,40.54,40.58,39300.0,27.8524,27.8524,27.7907,27.8181,39300.0
2011-03-14 10:50:00,40.58,40.58,40.51,40.52,53800.0,27.8181,27.8181,27.7701,27.777,53800.0
2011-03-14 11:00:00,40.52,40.56,40.45,40.47,60100.0,27.777,27.8044,27.729,27.7427,60100.0
2011-03-14 11:10:00,40.47,40.53,40.34,40.36,104800.0,27.7427,27.7838,27.6536,27.6673,104800.0
2011-03-14 11:20:00,40.36,40.4,40.32,40.32,28500.0,27.6673,27.6947,27.6399,27.6399,28500.0
2011-03-14 11:30:00,40.31,40.33,40.26,40.29,24100.0,27.633,27.6467,27.5987,27.6193,24100.0
2011-03-14 11:40:00,40.29,40.37,40.26,40.3,52200.0,27.6193,27.6741,27.5987,27.6262,52200.0
2011-03-14 11:50:00,40.3,40.33,40.3,40.3,27900.0,27.6262,27.6467,27.6262,27.6262,27900.0
2011-03-14 12:00:00,40.3,40.32,40.26,40.28,23600.0,27.6262,27.6399,27.5987,27.6124,23600.0
2011-03-14 12:10:00,40.28,40.3,40.26,40.3,28500.0,27.6124,27.6262,27.5987,27.6262,28500.0
2011-03-14 12:20:00,40.31,40.37,40.3,40.3,19200.0,27.633,27.6741,27.6262,27.6262,19200.0
2011-03-14 12:30:00,40.3,40.34,40.26,40.26,22900.0,27.6262,27.6536,27.5987,27.5987,22900.0
2011-03-14 12:40:00,40.26,40.26,40.21,40.21,39500.0,27.5987,27.5987,27.5645,27.5645,39500.0
2011-03-14 12:50:00,40.21,40.28,40.19,40.27,20000.0,27.5645,27.6124,27.5508,27.6056,20000.0
2011-03-14 13:00:00,40.28,40.3,40.22,40.29,30600.0,27.6124,27.6262,27.5713,27.6193,30600.0
2011-03-14 13:10:00,40.29,40.33,40.26,40.27,18700.0,27.6193,27.6467,27.5987,27.6056,18700.0
2011-03-14 13:20:00,40.28,40.3,40.24,40.26,18000.0,27.6124,27.6262,27.585,27.5987,18000.0
2011-03-14 13:30:00,40.25,40.25,40.19,40.21,22000.0,27.5919,27.5919,27.5508,27.5645,22000.0
2011-03-14 13:40:00,40.21,40.21,40.17,40.17,31200.0,27.5645,27.5645,27.537,27.537,31200.0
2011-03-14 13:50:00,40.17,40.2,40.16,40.17,60000.0,27.537,27.5576,27.5302,27.537,60000.0
2011-03-14 14:00:00,40.17,40.29,40.16,40.29,43600.0,27.537,27.6193,27.5302,27.6193,43600.0
2011-03-14 14:10:00,40.27,40.35,40.22,40.24,36800.0,27.6056,27.6604,27.5713,27.585,36800.0
2011-03-14 14:20:00,40.24,40.33,40.24,40.28,24000.0,27.585,27.6467,27.585,27.6124,24000.0
2011-03-14 14:30:00,40.29,40.3,40.21,40.22,35200.0,27.6193,27.6262,27.5645,27.5713,35200.0
2011-03-14 14:40:00,40.22,40.24,40.19,40.19,67500.0,27.5713,27.585,27.5508,27.5508,67500.0
2011-03-14 14:50:00,40.19,40.2,40.14,40.17,52500.0,27.5508,27.5576,27.5165,27.537,52500.0
2011-03-14 15:00:00,40.17,40.23,40.15,40.17,59000.0,27.537,27.5782,27.5233,27.537,59000.0
2011-03-14 15:10:00,40.17,40.22,40.15,40.19,90900.0,27.537,27.5713,27.5233,27.5508,90900.0
2011-03-14 15:20:00,40.19,40.26,40.17,40.23,39000.0,27.5508,27.5987,27.537,27.5782,39000.0
2011-03-14 15:30:00,40.24,40.3,40.23,40.3,78100.0,27.585,27.6262,27.5782,27.6262,78100.0
2011-03-14 15:40:00,40.3,40.38,40.28,40.29,113700.0,27.6262,27.681,27.6124,27.6193,113700.0
2011-03-14 15:50:00,40.29,40.33,40.25,40.3,129600.0,27.6193,27.6467,27.5919,27.6262,129600.0
2011-03-15 09:30:00,39.14,39.97,39.09,39.25,176800.0,26.831,27.3999,26.7967,26.9064,176800.0
2011-03-15 09:40:00,39.25,39.46,39.15,39.44,206900.0,26.9064,27.0503,26.8378,27.0366,206900.0
2011-03-15 09:50:00,39.44,39.5,39.29,39.31,113700.0,27.0366,27.0777,26.9338,26.9475,113700.0
2011-03-15 10:00:00,39.32,39.38,39.19,39.27,134100.0,26.9544,26.9955,26.8652,26.9201,134100.0
2011-03-15 10:10:00,39.27,39.39,39.23,39.38,153800.0,26.9201,27.0023,26.8927,26.9955,153800.0
2011-03-15 10:20:00,39.38,39.5,39.34,39.43,97100.0,26.9955,27.0777,26.9681,27.0298,97100.0
2011-03-15 10:30:00,39.42,39.52,39.37,39.51,73000.0,27.0229,27.0915,26.9886,27.0846,73000.0
2011-03-15 10:40:00,39.51,39.63,39.5,39.56,95700.0,27.0846,27.1669,27.0777,27.1189,95700.0
2011-03-15 10:50:00,39.56,39.61,39.52,39.6,119900.0,27.1189,27.1532,27.0915,27.1463,119900.0
2011-03-15 11:00:00,39.61,39.61,39.57,39.59,199400.0,27.1532,27.1532,27.1257,27.1394,199400.0
2011-03-15 11:10:00,39.6,39.7,39.58,39.69,92500.0,27.1463,27.2149,27.1326,27.208,92500.0
2011-03-15 11:20:00,39.69,39.76,39.62,39.67,45300.0,27.208,27.256,27.16,27.1943,45300.0
2011-03-15 11:30:00,39.66,39.66,39.59,39.61,42800.0,27.1874,27.1874,27.1394,27.1532,42800.0
2011-03-15 11:40:00,39.61,39.63,39.55,39.59,127300.0,27.1532,27.1669,27.112,27.1394,127300.0
2011-03-15 11:50:00,39.59,39.71,39.59,39.71,47900.0,27.1394,27.2217,27.1394,27.2217,47900.0
2011-03-15 12:00:00,39.71,39.85,39.71,39.84,44200.0,27.2217,27.3177,27.2217,27.3108,44200.0
2011-03-15 12:10:00,39.85,39.89,39.83,39.87,40800.0,27.3177,27.3451,27.304,27.3314,40800.0
2011-03-15 12:20:00,39.87,39.98,39.87,39.97,43100.0,27.3314,27.4068,27.3314,27.3999,43100.0
2011-03-15 12:30:00,39.96,39.97,39.89,39.92,42700.0,27.3931,27.3999,27.3451,27.3657,42700.0
2011-03-15 12:40:00,39.93,39.93,39.85,39.9,44100.0,27.3725,27.3725,27.3177,27.352,44100.0
2011-03-15 12:50:00,39.9,39.98,39.89,39.95,82700.0,27.352,27.4068,27.3451,27.3862,82700.0
2011-03-15 13:00:00,39.95,39.98,39.9,39.9,62600.0,27.3862,27.4068,27.352,27.352,62600.0
2011-03-15 13:10:00,39.91,39.96,39.81,39.82,145100.0,27.3588,27.3931,27.2903,27.2971,145100.0
2011-03-15 13:20:00,39.82,39.87,39.79,39.81,27800.0,27.2971,27.3314,27.2765,27.2903,27800.0
2011-03-15 13:30:00,39.81,39.9,39.81,39.88,20400.0,27.2903,27.352,27.2903,27.3382,20400.0
2011-03-15 13:40:00,39.88,39.94,39.81,39.87,36400.0,27.3382,27.3794,27.2903,27.3314,36400.0
2011-03-15 13:50:00,39.88,39.95,39.87,39.9,21200.0,27.3382,27.3862,27.3314,27.352,21200.0
2011-03-15 14:00:00,39.9,39.95,39.89,39.94,24900.0,27.352,27.3862,27.3451,27.3794,24900.0
2011-03-15 14:10:00,39.94,40.08,39.9,39.95,77000.0,27.3794,27.4753,27.352,27.3862,77000.0
2011-03-15 14:20:00,39.94,40.15,39.94,40.12,44700.0,27.3794,27.5233,27.3794,27.5028,44700.0
2011-03-15 14:30:00,40.12,40.16,40.09,40.09,45600.0,27.5028,27.5302,27.4822,27.4822,45600.0
2011-03-15 14:40:00,40.09,40.16,40.09,40.15,34000.0,27.4822,27.5302,27.4822,27.5233,34000.0
2011-03-15 14:50:00,40.15,40.16,40.04,40.06,84500.0,27.5233,27.5302,27.4479,27.4616,84500.0
2011-03-15 15:00:00,40.05,40.17,40.04,40.16,60300.0,27.4548,27.537,27.4479,27.5302,60300.0
2011-03-15 15:10:00,40.16,40.28,40.16,40.28,49900.0,27.5302,27.6124,27.5302,27.6124,49900.0
2011-03-15 15:20:00,40.28,40.37,40.27,40.33,61700.0,27.6124,27.6741,27.6056,27.6467,61700.0
2011-03-15 15:30:00,40.32,40.39,40.26,40.32,258700.0,27.6399,27.6879,27.5987,27.6399,258700.0
2011-03-15 15:40:00,40.32,40.35,40.16,40.17,283400.0,27.6399,27.6604,27.5302,27.537,283400.0
2011-03-15 15:50:00,40.16,40.18,40.04,40.07,159000.0,27.5302,27.5439,27.4479,27.4685,159000.0
2011-03-16 09:30:00,39.95,40.02,39.77,39.94,66300.0,27.3862,27.4342,27.2628,27.3794,66300.0
2011-03-16 09:40:00,39.89,39.99,39.78,39.79,63300.0,27.3451,27.4137,27.2697,27.2765,63300.0
2011-03-16 09:50:00,39.79,39.86,39.73,39.75,90000.0,27.2765,27.3245,27.2354,27.2491,90000.0
2011-03-16 10:00:00,39.75,39.8,39.67,39.73,104600.0,27.2491,27.2834,27.1943,27.2354,104600.0
2011-03-16 10:10:00,39.74,39.82,39.72,39.77,91000.0,27.2423,27.2971,27.2286,27.2628,91000.0
2011-03-16 10:20:00,39.77,39.8,39.71,39.76,79600.0,27.2628,27.2834,27.2217,27.256,79600.0
2011-03-16 10:30:00,39.77,39.8,39.65,39.74,84200.0,27.2628,27.2834,27.1806,27.2423,84200.0
2011-03-16 10:40:00,39.74,39.79,39.7,39.79,40500.0,27.2423,27.2765,27.2149,27.2765,40500.0
2011-03-16 10:50:00,39.79,39.8,39.66,39.66,99900.0,27.2765,27.2834,27.1874,27.1874,99900.0
2011-03-16 11:00:00,39.65,39.67,39.23,39.52,228000.0,27.1806,27.1943,26.8927,27.0915,228000.0
2011-03-16 11:10:00,39.51,39.58,39.46,39.48,154000.0,27.0846,27.1326,27.0503,27.064,154000.0
2011-03-16 11:20:00,39.48,39.49,39.38,39.46,72400.0,27.064,27.0709,26.9955,27.0503,72400.0
2011-03-16 11:30:00,39.46,39.55,39.38,39.44,129800.0,27.0503,27.112,26.9955,27.0366,129800.0
2011-03-16 11:40:00,39.43,39.52,39.39,39.45,61100.0,27.0298,27.0915,27.0023,27.0435,61100.0
2011-03-16 11:50:00,39.45,39.52,39.4,39.42,46900.0,27.0435,27.0915,27.0092,27.0229,46900.0
2011-03-16 12:00:00,39.42,39.42,39.3,39.37,67500.0,27.0229,27.0229,26.9406,26.9886,67500.0
2011-03-16 12:10:00,39.38,39.43,39.25,39.32,56800.0,26.9955,27.0298,26.9064,26.9544,56800.0
2011-03-16 12:20:00,39.31,39.5,39.3,39.47,44400.0,26.9475,27.0777,26.9406,27.0572,44400.0
2011-03-16 12:30:00,39.49,39.52,39.36,39.38,67800.0,27.0709,27.0915,26.9818,26.9955,67800.0
2011-03-16 12:40:00,39.37,39.57,39.37,39.56,45500.0,26.9886,27.1257,26.9886,27.1189,45500.0
2011-03-16 12:50:00,39.58,39.59,39.48,39.55,31800.0,27.1326,27.1394,27.064,27.112,31800.0
2011-03-16 13:00:00,39.55,39.59,39.47,39.48,32700.0,27.112,27.1394,27.0572,27.064,32700.0
2011-03-16 13:10:00,39.48,39.55,39.42,39.55,30500.0,27.064,27.112,27.0229,27.112,30500.0
2011-03-16 13:20:00,39.55,39.58,39.47,39.53,55800.0,27.112,27.1326,27.0572,27.0983,55800.0
2011-03-16 13:30:00,39.51,39.51,39.41,39.46,66100.0,27.0846,27.0846,27.0161,27.0503,66100.0
2011-03-16 13:40:00,39.46,39.47,39.29,39.33,78100.0,27.0503,27.0572,26.9338,26.9612,78100.0
2011-03-16 13:50:00,39.33,39.37,39.29,39.29,42600.0,26.9612,26.9886,26.9338,26.9338,42600.0
2011-03-16 14:00:00,39.29,39.29,39.19,39.21,67100.0,26.9338,26.9338,26.8652,26.879,67100.0
2011-03-16 14:10:00,39.22,39.22,38.95,38.95,131900.0,26.8858,26.8858,26.7007,26.7007,131900.0
2011-03-16 14:20:00,38.95,39.21,38.92,39.16,89300.0,26.7007,26.879,26.6802,26.8447,89300.0
2011-03-16 14:30:00,39.15,39.24,39.02,39.21,99900.0,26.8378,26.8995,26.7487,26.879,99900.0
2011-03-16 14:40:00,39.24,39.47,39.24,39.41,69400.0,26.8995,27.0572,26.8995,27.0161,69400.0
2011-03-16 14:50:00,39.4,39.52,39.39,39.45,48900.0,27.0092,27.0915,27.0023,27.0435,48900.0
2011-03-16 15:00:00,39.45,39.58,39.42,39.57,91100.0,27.0435,27.1326,27.0229,27.1257,91100.0
2011-03-16 15:10:00,39.57,39.77,39.54,39.71,265500.0,27.1257,27.2628,27.1052,27.2217,265500.0
2011-03-16 15:20:00,39.73,39.8,39.58,39.62,180900.0,27.2354,27.2834,27.1326,27.16,180900.0
2011-03-16 15:30:00,39.62,39.62,39.44,39.47,103100.0,27.16,27.16,27.0366,27.0572,103100.0
2011-03-16 15:40:00,39.47,39.52,39.35,39.41,125200.0,27.0572,27.0915,26.9749,27.0161,125200.0
2011-03-16 15:50:00,39.41,39.42,39.26,39.31,171200.0,27.0161,27.0229,26.9132,26.9475,171200.0
2011-03-17 09:30:00,39.78,40.05,39.78,40.05,88700.0,27.2697,27.4548,27.2697,27.4548,88700.0
2011-03-17 09:40:00,40.03,40.03,39.77,39.91,89200.0,27.4411,27.4411,27.2628,27.3588,89200.0
2011-03-17 09:50:00,39.93,39.98,39.82,39.82,44100.0,27.3725,27.4068,27.2971,27.2971,44100.0
2011-03-17 10:00:00,39.83,39.98,39.83,39.95,91900.0,27.304,27.4068,27.304,27.3862,91900.0
2011-03-17 10:10:00,39.94,40.11,39.93,40.1,56800.0,27.3794,27.4959,27.3725,27.4891,56800.0
2011-03-17 10:20:00,40.12,40.16,40.06,40.12,56300.0,27.5028,27.5302,27.4616,27.5028,56300.0
2011-03-17 10:30:00,40.14,40.19,40.08,40.15,40600.0,27.5165,27.5508,27.4753,27.5233,40600.0
2011-03-17 10:40:00,40.16,40.21,40.14,40.17,71600.0,27.5302,27.5645,27.5165,27.537,71600.0
2011-03-17 10:50:00,40.18,40.3,40.15,40.25,72200.0,27.5439,27.6262,27.5233,27.5919,72200.0
2011-03-17 11:00:00,40.24,40.3,40.22,40.29,113900.0,27.585,27.6262,27.5713,27.6193,113900.0
2011-03-17 11:10:00,40.28,40.29,40.15,40.2,32300.0,27.6124,27.6193,27.5233,27.5576,32300.0
2011-03-17 11:20:00,40.21,40.26,40.14,40.23,49600.0,27.5645,27.5987,27.5165,27.5782,49600.0
2011-03-17 11:30:00,40.23,40.3,40.22,40.3,44900.0,27.5782,27.6262,27.5713,27.6262,44900.0
2011-03-17 11:40:00,40.3,40.3,40.18,40.22,61700.0,27.6262,27.6262,27.5439,27.5713,61700.0
2011-03-17 11:50:00,40.23,40.29,40.17,40.17,80400.0,27.5782,27.6193,27.537,27.537,80400.0
2011-03-17 12:00:00,40.17,40.3,40.17,40.28,130400.0,27.537,27.6262,27.537,27.6124,130400.0
2011-03-17 12:10:00,40.27,40.28,40.23,40.27,47000.0,27.6056,27.6124,27.5782,27.6056,47000.0
2011-03-17 12:20:00,40.27,40.3,40.25,40.29,31900.0,27.6056,27.6262,27.5919,27.6193,31900.0
2011-03-17 12:30:00,40.29,40.33,40.24,40.24,97900.0,27.6193,27.6467,27.585,27.585,97900.0
2011-03-17 12:40:00,40.24,40.25,40.2,40.23,38000.0,27.585,27.5919,27.5576,27.5782,38000.0
2011-03-17 12:50:00,40.22,40.23,40.19,40.2,27200.0,27.5713,27.5782,27.5508,27.5576,27200.0
2011-03-17 13:00:00,40.19,40.25,40.19,40.21,83100.0,27.5508,27.5919,27.5508,27.5645,83100.0
2011-03-17 13:10:00,40.21,40.23,40.18,40.2,59600.0,27.5645,27.5782,27.5439,27.5576,59600.0
2011-03-17 13:20:00,40.21,40.24,40.08,40.09,107600.0,27.5645,27.585,27.4753,27.4822,107600.0
2011-03-17 13:30:00,40.09,40.2,40.06,40.17,97700.0,27.4822,27.5576,27.4616,27.537,97700.0
2011-03-17 13:40:00,40.17,40.17,40.08,40.09,49500.0,27.537,27.537,27.4753,27.4822,49500.0
2011-03-17 13:50:00,40.1,40.1,40.0,40.05,95500.0,27.4891,27.4891,27.4205,27.4548,95500.0
2011-03-17 14:00:00,40.04,40.04,39.98,39.98,30300.0,27.4479,27.4479,27.4068,27.4068,30300.0
2011-03-17 14:10:00,39.98,40.01,39.95,39.98,63900.0,27.4068,27.4274,27.3862,27.4068,63900.0
2011-03-17 14:20:00,39.98,40.02,39.95,39.97,50000.0,27.4068,27.4342,27.3862,27.3999,50000.0
2011-03-17 14:30:00,39.97,40.07,39.97,40.02,20600.0,27.3999,27.4685,27.3999,27.4342,20600.0
2011-03-17 14:40:00,40.01,40.08,40.0,40.04,30700.0,27.4274,27.4753,27.4205,27.4479,30700.0
2011-03-17 14:50:00,40.04,40.12,40.01,40.07,35000.0,27.4479,27.5028,27.4274,27.4685,35000.0
2011-03-17 15:00:00,40.07,40.16,40.06,40.14,68100.0,27.4685,27.5302,27.4616,27.5165,68100.0
2011-03-17 15:10:00,40.14,40.16,40.09,40.12,40900.0,27.5165,27.5302,27.4822,27.5028,40900.0
2011-03-17 15:20:00,40.11,40.16,40.07,40.08,43000.0,27.4959,27.5302,27.4685,27.4753,43000.0
2011-03-17 15:30:00,40.07,40.22,40.07,40.22,131200.0,27.4685,27.5713,27.4685,27.5713,131200.0
2011-03-17 15:40:00,40.22,40.33,40.18,40.31,173600.0,27.5713,27.6467,27.5439,27.633,173600.0
2011-03-17 15:50:00,40.31,40.32,40.22,40.24,303200.0,27.633,27.6399,27.5713,27.585,303200.0
2011-03-18 09:30:00,40.69,40.98,40.18,40.88,421600.0,27.8935,28.0923,27.5439,28.0238,421600.0
2011-03-18 09:40:00,40.88,40.99,40.65,40.8,63100.0,28.0238,28.0992,27.8661,27.9689,63100.0
2011-03-18 09:50:00,40.81,41.0,40.81,40.95,57200.0,27.9758,28.106,27.9758,28.0717,57200.0
2011-03-18 10:00:00,40.94,41.14,40.92,41.06,114600.0,28.0649,28.202,28.0512,28.1471,114600.0
2011-03-18 10:10:00,41.05,41.06,40.88,40.95,88100.0,28.1403,28.1471,28.0238,28.0717,88100.0
2011-03-18 10:20:00,40.95,40.95,40.77,40.8,100900.0,28.0717,28.0717,27.9483,27.9689,100900.0
2011-03-18 10:30:00,40.8,40.87,40.78,40.82,91400.0,27.9689,28.0169,27.9552,27.9826,91400.0
2011-03-18 10:40:00,40.81,40.91,40.8,40.85,44800.0,27.9758,28.0443,27.9689,28.0032,44800.0
2011-03-18 10:50:00,40.85,40.96,40.85,40.87,54100.0,28.0032,28.0786,28.0032,28.0169,54100.0
2011-03-18 11:00:00,40.87,40.94,40.85,40.86,32700.0,28.0169,28.0649,28.0032,28.01,32700.0
2011-03-18 11:10:00,40.87,40.91,40.85,40.86,91500.0,28.0169,28.0443,28.0032,28.01,91500.0
2011-03-18 11:20:00,40.85,40.86,40.67,40.67,60900.0,28.0032,28.01,27.8798,27.8798,60900.0
2011-03-18 11:30:00,40.66,40.72,40.62,40.71,40000.0,27.8729,27.9141,27.8455,27.9072,40000.0
2011-03-18 11:40:00,40.71,40.71,40.54,40.57,37900.0,27.9072,27.9072,27.7907,27.8112,37900.0
2011-03-18 11:50:00,40.57,40.63,40.55,40.59,34600.0,27.8112,27.8524,27.7975,27.825,34600.0
2011-03-18 12:00:00,40.58,40.59,40.55,40.56,17500.0,27.8181,27.825,27.7975,27.8044,17500.0
2011-03-18 12:10:00,40.57,40.58,40.52,40.53,23400.0,27.8112,27.8181,27.777,27.7838,23400.0
2011-03-18 12:20:00,40.53,40.71,40.53,40.7,59000.0,27.7838,27.9072,27.7838,27.9004,59000.0
2011-03-18 12:30:00,40.7,40.73,40.66,40.69,43900.0,27.9004,27.9209,27.8729,27.8935,43900.0
2011-03-18 12:40:00,40.69,40.78,40.65,40.77,52000.0,27.8935,27.9552,27.8661,27.9483,52000.0
2011-03-18 12:50:00,40.78,40.81,40.68,40.69,34700.0,27.9552,27.9758,27.8867,27.8935,34700.0
2011-03-18 13:00:00,40.69,40.7,40.62,40.64,18200.0,27.8935,27.9004,27.8455,27.8592,18200.0
2011-03-18 13:10:00,40.64,40.76,40.64,40.72,41900.0,27.8592,27.9415,27.8592,27.9141,41900.0
2011-03-18 13:20:00,40.71,40.73,40.65,40.68,55500.0,27.9072,27.9209,27.8661,27.8867,55500.0
2011-03-18 13:30:00,40.69,40.7,40.66,40.66,17300.0,27.8935,27.9004,27.8729,27.8729,17300.0
2011-03-18 13:40:00,40.66,40.68,40.61,40.66,21300.0,27.8729,27.8867,27.8387,27.8729,21300.0
2011-03-18 13:50:00,40.65,40.66,40.6,40.63,18800.0,27.8661,27.8729,27.8318,27.8524,18800.0
2011-03-18 14:00:00,40.64,40.64,40.59,40.61,18200.0,27.8592,27.8592,27.825,27.8387,18200.0
2011-03-18 14:10:00,40.6,40.6,40.47,40.48,38600.0,27.8318,27.8318,27.7427,27.7496,38600.0
2011-03-18 14:20:00,40.48,40.55,40.48,40.55,19800.0,27.7496,27.7975,27.7496,27.7975,19800.0
2011-03-18 14:30:00,40.54,40.58,40.52,40.58,24700.0,27.7907,27.8181,27.777,27.8181,24700.0
2011-03-18 14:40:00,40.57,40.58,40.5,40.52,61400.0,27.8112,27.8181,27.7633,27.777,61400.0
2011-03-18 14:50:00,40.52,40.55,40.41,40.41,57400.0,27.777,27.7975,27.7016,27.7016,57400.0
2011-03-18 15:00:00,40.41,40.46,40.35,40.38,56100.0,27.7016,27.7358,27.6604,27.681,56100.0
2011-03-18 15:10:00,40.38,40.41,40.32,40.4,89100.0,27.681,27.7016,27.6399,27.6947,89100.0
2011-03-18 15:20:00,40.4,40.41,40.3,40.3,82500.0,27.6947,27.7016,27.6262,27.6262,82500.0
2011-03-18 15:30:00,40.31,40.4,40.31,40.32,135400.0,27.633,27.6947,27.633,27.6399,135400.0
2011-03-18 15:40:00,40.32,40.45,40.32,40.42,161600.0,27.6399,27.729,27.6399,27.7084,161600.0
2011-03-18 15:50:00,40.42,40.48,40.4,40.45,179000.0,27.7084,27.7496,27.6947,27.729,179000.0
2011-03-21 09:30:00,40.92,41.38,40.82,41.36,110900.0,28.0512,28.3665,27.9826,28.3528,110900.0
2011-03-21 09:40:00,41.33,41.67,41.32,41.54,94900.0,28.3322,28.5653,28.3254,28.4762,94900.0
2011-03-21 09:50:00,41.54,41.55,41.37,41.41,48200.0,28.4762,28.483,28.3597,28.3871,48200.0
2011-03-21 10:00:00,41.41,41.53,41.38,41.4,74000.0,28.3871,28.4693,28.3665,28.3802,74000.0
2011-03-21 10:10:00,41.38,41.4,41.13,41.16,218000.0,28.3665,28.3802,28.1951,28.2157,218000.0
2011-03-21 10:20:00,41.16,41.32,41.16,41.3,39100.0,28.2157,28.3254,28.2157,28.3117,39100.0
2011-03-21 10:30:00,41.3,41.37,41.19,41.19,55800.0,28.3117,28.3597,28.2363,28.2363,55800.0
2011-03-21 10:40:00,41.18,41.19,41.11,41.18,21400.0,28.2294,28.2363,28.1814,28.2294,21400.0
2011-03-21 10:50:00,41.19,41.19,41.1,41.13,25300.0,28.2363,28.2363,28.1746,28.1951,25300.0
2011-03-21 11:00:00,41.13,41.13,41.05,41.07,41000.0,28.1951,28.1951,28.1403,28.154,41000.0
2011-03-21 11:10:00,41.08,41.1,40.94,41.01,38700.0,28.1609,28.1746,28.0649,28.1129,38700.0
2011-03-21 11:20:00,41.01,41.07,40.97,41.01,45600.0,28.1129,28.154,28.0855,28.1129,45600.0
2011-03-21 11:30:00,41.03,41.05,40.99,41.05,13700.0,28.1266,28.1403,28.0992,28.1403,13700.0
2011-03-21 11:40:00,41.05,41.09,41.04,41.09,13400.0,28.1403,28.1677,28.1334,28.1677,13400.0
2011-03-21 11:50:00,41.09,41.11,41.03,41.1,29000.0,28.1677,28.1814,28.1266,28.1746,29000.0
2011-03-21 12:00:00,41.09,41.1,41.04,41.1,17000.0,28.1677,28.1746,28.1334,28.1746,17000.0
2011-03-21 12:10:00,41.1,41.1,41.05,41.1,26700.0,28.1746,28.1746,28.1403,28.1746,26700.0
2011-03-21 12:20:00,41.09,41.12,41.08,41.12,19700.0,28.1677,28.1883,28.1609,28.1883,19700.0
2011-03-21 12:30:00,41.12,41.16,41.11,41.11,9500.0,28.1883,28.2157,28.1814,28.1814,9500.0
2011-03-21 12:40:00,41.11,41.12,41.05,41.1,19000.0,28.1814,28.1883,28.1403,28.1746,19000.0
2011-03-21 12:50:00,41.1,41.1,41.0,41.04,45300.0,28.1746,28.1746,28.106,28.1334,45300.0
2011-03-21 13:00:00,41.04,41.07,40.98,41.02,32400.0,28.1334,28.154,28.0923,28.1197,32400.0
2011-03-21 13:10:00,41.03,41.06,40.99,41.01,24000.0,28.1266,28.1471,28.0992,28.1129,24000.0
2011-03-21 13:20:00,41.02,41.04,40.98,41.01,8000.0,28.1197,28.1334,28.0923,28.1129,8000.0
2011-03-21 13:30:00,41.01,41.04,40.99,41.02,8200.0,28.1129,28.1334,28.0992,28.1197,8200.0
2011-03-21 13:40:00,41.02,41.04,40.98,40.99,13800.0,28.1197,28.1334,28.0923,28.0992,13800.0
2011-03-21 13:50:00,40.99,41.11,40.99,41.11,17500.0,28.0992,28.1814,28.0992,28.1814,17500.0
2011-03-21 14:00:00,41.1,41.11,41.02,41.02,28900.0,28.1746,28.1814,28.1197,28.1197,28900.0
2011-03-21 14:10:00,41.02,41.03,40.99,40.99,13500.0,28.1197,28.1266,28.0992,28.0992,13500.0
2011-03-21 14:20:00,40.99,41.0,40.98,41.0,21000.0,28.0992,28.106,28.0923,28.106,21000.0
2011-03-21 14:30:00,41.0,41.0,40.98,41.0,32200.0,28.106,28.106,28.0923,28.106,32200.0
2011-03-21 14:40:00,41.0,41.0,40.93,40.94,12800.0,28.106,28.106,28.058,28.0649,12800.0
2011-03-21 14:50:00,40.94,40.95,40.89,40.91,18800.0,28.0649,28.0717,28.0306,28.0443,18800.0
2011-03-21 15:00:00,40.9,40.94,40.89,40.93,25500.0,28.0375,28.0649,28.0306,28.058,25500.0
2011-03-21 15:10:00,40.94,40.94,40.85,40.9,29900.0,28.0649,28.0649,28.0032,28.0375,29900.0
2011-03-21 15:20:00,40.9,40.9,40.84,40.89,24500.0,28.0375,28.0375,27.9963,28.0306,24500.0
2011-03-21 15:30:00,40.89,41.0,40.89,40.95,102000.0,28.0306,28.106,28.0306,28.0717,102000.0
2011-03-21 15:40:00,40.94,40.95,40.89,40.9,123900.0,28.0649,28.0717,28.0306,28.0375,123900.0
2011-03-21 15:50:00,40.9,40.93,40.86,40.9,145700.0,28.0375,28.058,28.01,28.0375,145700.0
2011-03-22 09:30:00,40.91,41.01,40.72,40.82,152200.0,28.0443,28.1129,27.9141,27.9826,152200.0
2011-03-22 09:40:00,40.81,41.0,40.79,40.95,49000.0,27.9758,28.106,27.9621,28.0717,49000.0
2011-03-22 09:50:00,40.96,41.0,40.91,40.93,45800.0,28.0786,28.106,28.0443,28.058,45800.0
2011-03-22 10:00:00,40.92,41.0,40.91,40.97,21600.0,28.0512,28.106,28.0443,28.0855,21600.0
2011-03-22 10:10:00,40.97,40.97,40.87,40.93,32300.0,28.0855,28.0855,28.0169,28.058,32300.0
2011-03-22 10:20:00,40.92,40.96,40.9,40.96,34900.0,28.0512,28.0786,28.0375,28.0786,34900.0
2011-03-22 10:30:00,40.95,40.99,40.87,40.98,80400.0,28.0717,28.0992,28.0169,28.0923,80400.0
2011-03-22 10:40:00,40.98,41.0,40.9,40.91,38800.0,28.0923,28.106,28.0375,28.0443,38800.0
2011-03-22 10:50:00,40.9,40.93,40.83,40.84,134400.0,28.0375,28.058,27.9895,27.9963,134400.0
2011-03-22 11:00:00,40.86,40.92,40.86,40.89,103800.0,28.01,28.0512,28.01,28.0306,103800.0
2011-03-22 11:10:00,40.88,41.04,40.86,41.0,272000.0,28.0238,28.1334,28.01,28.106,272000.0
2011-03-22 11:20:00,41.0,41.02,40.99,41.01,115700.0,28.106,28.1197,28.0992,28.1129,115700.0
2011-03-22 11:30:00,41.0,41.0,40.94,40.99,129900.0,28.106,28.106,28.0649,28.0992,129900.0
2011-03-22 11:40:00,40.99,41.0,40.97,40.98,18600.0,28.0992,28.106,28.0855,28.0923,18600.0
2011-03-22 11:50:00,40.99,41.0,40.95,40.97,17800.0,28.0992,28.106,28.0717,28.0855,17800.0
2011-03-22 12:00:00,40.98,41.0,40.97,40.99,17800.0,28.0923,28.106,28.0855,28.0992,17800.0
2011-03-22 12:10:00,40.99,41.0,40.99,41.0,46700.0,28.0992,28.106,28.0992,28.106,46700.0
2011-03-22 12:20:00,41.0,41.03,40.98,40.98,55100.0,28.106,28.1266,28.0923,28.0923,55100.0
2011-03-22 12:30:00,40.97,41.01,40.97,41.01,16000.0,28.0855,28.1129,28.0855,28.1129,16000.0
2011-03-22 12:40:00,41.01,41.03,40.98,41.02,71000.0,28.1129,28.1266,28.0923,28.1197,71000.0
2011-03-22 12:50:00,41.02,41.03,40.99,41.02,47400.0,28.1197,28.1266,28.0992,28.1197,47400.0
2011-03-22 13:00:00,41.03,41.05,41.0,41.05,40500.0,28.1266,28.1403,28.106,28.1403,40500.0
2011-03-22 13:10:00,41.04,41.06,41.0,41.04,55400.0,28.1334,28.1471,28.106,28.1334,55400.0
2011-03-22 13:20:00,41.03,41.04,41.0,41.02,19900.0,28.1266,28.1334,28.106,28.1197,19900.0
2011-03-22 13:30:00,41.02,41.02,40.97,40.97,14200.0,28.1197,28.1197,28.0855,28.0855,14200.0
2011-03-22 13:40:00,40.97,41.0,40.97,40.99,18300.0,28.0855,28.106,28.0855,28.0992,18300.0
2011-03-22 13:50:00,41.0,41.02,40.96,40.97,52200.0,28.106,28.1197,28.0786,28.0855,52200.0
2011-03-22 14:00:00,40.97,40.99,40.95,40.97,22200.0,28.0855,28.0992,28.0717,28.0855,22200.0
2011-03-22 14:10:00,40.96,41.02,40.93,40.96,44800.0,28.0786,28.1197,28.058,28.0786,44800.0
2011-03-22 14:20:00,40.96,40.99,40.93,40.94,52000.0,28.0786,28.0992,28.058,28.0649,52000.0
2011-03-22 14:30:00,40.95,40.97,40.94,40.95,16700.0,28.0717,28.0855,28.0649,28.0717,16700.0
2011-03-22 14:40:00,40.96,40.96,40.91,40.95,17000.0,28.0786,28.0786,28.0443,28.0717,17000.0
2011-03-22 14:50:00,40.95,40.95,40.9,40.91,71700.0,28.0717,28.0717,28.0375,28.0443,71700.0
2011-03-22 15:00:00,40.91,40.91,40.85,40.86,61800.0,28.0443,28.0443,28.0032,28.01,61800.0
2011-03-22 15:10:00,40.86,40.9,40.85,40.89,38600.0,28.01,28.0375,28.0032,28.0306,38600.0
2011-03-22 15:20:00,40.9,40.93,40.89,40.92,32600.0,28.0375,28.058,28.0306,28.0512,32600.0
2011-03-22 15:30:00,40.92,40.94,40.88,40.93,82200.0,28.0512,28.0649,28.0238,28.058,82200.0
2011-03-22 15:40:00,40.94,40.94,40.91,40.93,57400.0,28.0649,28.0649,28.0443,28.058,57400.0
2011-03-22 15:50:00,40.93,40.95,40.87,40.88,159700.0,28.058,28.0717,28.0169,28.0238,159700.0
2011-03-23 09:30:00,40.7,40.8,40.49,40.64,95800.0,27.9004,27.9689,27.7564,27.8592,95800.0
2011-03-23 09:40:00,40.63,40.75,40.49,40.53,80000.0,27.8524,27.9346,27.7564,27.7838,80000.0
2011-03-23 09:50:00,40.56,40.59,40.47,40.56,61800.0,27.8044,27.825,27.7427,27.8044,61800.0
2011-03-23 10:00:00,40.54,40.54,40.37,40.38,79900.0,27.7907,27.7907,27.6741,27.681,79900.0
2011-03-23 10:10:00,40.39,40.45,40.2,40.22,194600.0,27.6879,27.729,27.5576,27.5713,194600.0
2011-03-23 10:20:00,40.22,40.31,40.2,40.3,107900.0,27.5713,27.633,27.5576,27.6262,107900.0
2011-03-23 10:30:00,40.3,40.35,40.28,40.32,41600.0,27.6262,27.6604,27.6124,27.6399,41600.0
2011-03-23 10:40:00,40.33,40.38,40.2,40.26,76400.0,27.6467,27.681,27.5576,27.5987,76400.0
2011-03-23 10:50:00,40.26,40.26,40.19,40.21,42900.0,27.5987,27.5987,27.5508,27.5645,42900.0
2011-03-23 11:00:00,40.22,40.35,40.22,40.3,59700.0,27.5713,27.6604,27.5713,27.6262,59700.0
2011-03-23 11:10:00,40.3,40.34,40.22,40.23,64900.0,27.6262,27.6536,27.5713,27.5782,64900.0
2011-03-23 11:20:00,40.23,40.23,40.15,40.17,65000.0,27.5782,27.5782,27.5233,27.537,65000.0
2011-03-23 11:30:00,40.18,40.26,40.17,40.25,75400.0,27.5439,27.5987,27.537,27.5919,75400.0
2011-03-23 11:40:00,40.26,40.26,40.15,40.18,44900.0,27.5987,27.5987,27.5233,27.5439,44900.0
2011-03-23 11:50:00,40.18,40.25,40.16,40.19,42900.0,27.5439,27.5919,27.5302,27.5508,42900.0
2011-03-23 12:00:00,40.19,40.21,40.13,40.16,38400.0,27.5508,27.5645,27.5096,27.5302,38400.0
2011-03-23 12:10:00,40.16,40.16,40.13,40.16,55100.0,27.5302,27.5302,27.5096,27.5302,55100.0
2011-03-23 12:20:00,40.18,40.25,40.13,40.25,107000.0,27.5439,27.5919,27.5096,27.5919,107000.0
2011-03-23 12:30:00,40.28,40.34,40.26,40.26,34800.0,27.6124,27.6536,27.5987,27.5987,34800.0
2011-03-23 12:40:00,40.25,40.29,40.21,40.26,139400.0,27.5919,27.6193,27.5645,27.5987,139400.0
2011-03-23 12:50:00,40.25,40.28,40.23,40.24,30900.0,27.5919,27.6124,27.5782,27.585,30900.0
2011-03-23 13:00:00,40.24,40.24,40.22,40.22,20600.0,27.585,27.585,27.5713,27.5713,20600.0
2011-03-23 13:10:00,40.22,40.23,40.18,40.19,92200.0,27.5713,27.5782,27.5439,27.5508,92200.0
2011-03-23 13:20:00,40.19,40.2,40.14,40.17,73400.0,27.5508,27.5576,27.5165,27.537,73400.0
2011-03-23 13:30:00,40.18,40.2,40.17,40.19,64500.0,27.5439,27.5576,27.537,27.5508,64500.0
2011-03-23 13:40:00,40.19,40.19,40.18,40.18,48000.0,27.5508,27.5508,27.5439,27.5439,48000.0
2011-03-23 13:50:00,40.19,40.21,40.15,40.16,118000.0,27.5508,27.5645,27.5233,27.5302,118000.0
2011-03-23 14:00:00,40.16,40.17,40.08,40.12,63200.0,27.5302,27.537,27.4753,27.5028,63200.0
2011-03-23 14:10:00,40.12,40.17,40.11,40.17,26000.0,27.5028,27.537,27.4959,27.537,26000.0
2011-03-23 14:20:00,40.16,40.17,40.1,40.11,47500.0,27.5302,27.537,27.4891,27.4959,47500.0
2011-03-23 14:30:00,40.11,40.12,40.01,40.02,75900.0,27.4959,27.5028,27.4274,27.4342,75900.0
2011-03-23 14:40:00,40.02,40.06,39.97,40.04,144000.0,27.4342,27.4616,27.3999,27.4479,144000.0
2011-03-23 14:50:00,40.04,40.12,40.04,40.08,87200.0,27.4479,27.5028,27.4479,27.4753,87200.0
2011-03-23 15:00:00,40.08,40.08,40.04,40.06,70300.0,27.4753,27.4753,27.4479,27.4616,70300.0
2011-03-23 15:10:00,40.05,40.19,40.05,40.19,74500.0,27.4548,27.5508,27.4548,27.5508,74500.0
2011-03-23 15:20:00,40.18,40.2,40.12,40.12,69100.0,27.5439,27.5576,27.5028,27.5028,69100.0
2011-03-23 15:30:00,40.12,40.16,40.1,40.11,176200.0,27.5028,27.5302,27.4891,27.4959,176200.0
2011-03-23 15:40:00,40.11,40.15,40.07,40.08,90900.0,27.4959,27.5233,27.4685,27.4753,90900.0
2011-03-23 15:50:00,40.08,40.17,40.07,40.12,162100.0,27.4753,27.537,27.4685,27.5028,162100.0
2011-03-24 09:30:00,40.27,40.39,40.23,40.31,74200.0,27.6056,27.6879,27.5782,27.633,74200.0
2011-03-24 09:40:00,40.29,40.33,40.2,40.3,44600.0,27.6193,27.6467,27.5576,27.6262,44600.0
2011-03-24 09:50:00,40.32,40.42,40.31,40.41,38700.0,27.6399,27.7084,27.633,27.7016,38700.0
2011-03-24 10:00:00,40.41,40.53,40.4,40.45,59800.0,27.7016,27.7838,27.6947,27.729,59800.0
2011-03-24 10:10:00,40.46,40.46,40.28,40.31,53200.0,27.7358,27.7358,27.6124,27.633,53200.0
2011-03-24 10:20:00,40.32,40.44,40.29,40.43,30100.0,27.6399,27.7221,27.6193,27.7153,30100.0
2011-03-24 10:30:00,40.43,40.49,40.41,40.46,21600.0,27.7153,27.7564,27.7016,27.7358,21600.0
2011-03-24 10:40:00,40.46,40.53,40.46,40.48,28200.0,27.7358,27.7838,27.7358,27.7496,28200.0
2011-03-24 10:50:00,40.47,40.6,40.47,40.55,36900.0,27.7427,27.8318,27.7427,27.7975,36900.0
2011-03-24 11:00:00,40.56,40.64,40.55,40.57,28200.0,27.8044,27.8592,27.7975,27.8112,28200.0
2011-03-24 11:10:00,40.56,40.58,40.5,40.55,22200.0,27.8044,27.8181,27.7633,27.7975,22200.0
2011-03-24 11:20:00,40.55,40.61,40.52,40.52,17500.0,27.7975,27.8387,27.777,27.777,17500.0
2011-03-24 11:30:00,40.51,40.55,40.51,40.55,23900.0,27.7701,27.7975,27.7701,27.7975,23900.0
2011-03-24 11:40:00,40.55,40.57,40.5,40.54,30600.0,27.7975,27.8112,27.7633,27.7907,30600.0
2011-03-24 11:50:00,40.53,40.61,40.52,40.61,20800.0,27.7838,27.8387,27.777,27.8387,20800.0
2011-03-24 12:00:00,40.6,40.65,40.59,40.64,41800.0,27.8318,27.8661,27.825,27.8592,41800.0
2011-03-24 12:10:00,40.65,40.71,40.64,40.68,49200.0,27.8661,27.9072,27.8592,27.8867,49200.0
2011-03-24 12:20:00,40.67,40.71,40.63,40.68,22200.0,27.8798,27.9072,27.8524,27.8867,22200.0
2011-03-24 12:30:00,40.69,40.69,40.61,40.64,29200.0,27.8935,27.8935,27.8387,27.8592,29200.0
2011-03-24 12:40:00,40.64,40.67,40.64,40.67,23000.0,27.8592,27.8798,27.8592,27.8798,23000.0
2011-03-24 12:50:00,40.66,40.68,40.63,40.66,30100.0,27.8729,27.8867,27.8524,27.8729,30100.0
2011-03-24 13:00:00,40.65,40.67,40.62,40.64,22600.0,27.8661,27.8798,27.8455,27.8592,22600.0
2011-03-24 13:10:00,40.65,40.68,40.62,40.66,22000.0,27.8661,27.8867,27.8455,27.8729,22000.0
2011-03-24 13:20:00,40.66,40.68,40.64,40.66,17100.0,27.8729,27.8867,27.8592,27.8729,17100.0
2011-03-24 13:30:00,40.66,40.68,40.59,40.62,17500.0,27.8729,27.8867,27.825,27.8455,17500.0
2011-03-24 13:40:00,40.62,40.66,40.55,40.59,22600.0,27.8455,27.8729,27.7975,27.825,22600.0
2011-03-24 13:50:00,40.59,40.6,40.55,40.6,23700.0,27.825,27.8318,27.7975,27.8318,23700.0
2011-03-24 14:00:00,40.6,40.62,40.58,40.6,46600.0,27.8318,27.8455,27.8181,27.8318,46600.0
2011-03-24 14:10:00,40.59,40.61,40.55,40.61,24200.0,27.825,27.8387,27.7975,27.8387,24200.0
2011-03-24 14:20:00,40.61,40.62,40.58,40.58,20000.0,27.8387,27.8455,27.8181,27.8181,20000.0
2011-03-24 14:30:00,40.59,40.64,40.57,40.62,22500.0,27.825,27.8592,27.8112,27.8455,22500.0
2011-03-24 14:40:00,40.62,40.68,40.62,40.64,18000.0,27.8455,27.8867,27.8455,27.8592,18000.0
2011-03-24 14:50:00,40.65,40.68,40.64,40.67,32500.0,27.8661,27.8867,27.8592,27.8798,32500.0
2011-03-24 15:00:00,40.68,40.7,40.64,40.7,69900.0,27.8867,27.9004,27.8592,27.9004,69900.0
2011-03-24 15:10:00,40.7,40.76,40.7,40.76,38100.0,27.9004,27.9415,27.9004,27.9415,38100.0
2011-03-24 15:20:00,40.76,40.81,40.72,40.78,46800.0,27.9415,27.9758,27.9141,27.9552,46800.0
2011-03-24 15:30:00,40.77,40.78,40.68,40.7,56000.0,27.9483,27.9552,27.8867,27.9004,56000.0
2011-03-24 15:40:00,40.71,40.73,40.65,40.71,68700.0,27.9072,27.9209,27.8661,27.9072,68700.0
2011-03-24 15:50:00,40.71,40.71,40.68,40.7,118900.0,27.9072,27.9072,27.8867,27.9004,118900.0
2011-03-25 09:30:00,40.9,41.13,40.82,41.13,184200.0,28.0375,28.1951,27.9826,28.1951,184200.0
2011-03-25 09:40:00,41.12,41.16,41.09,41.15,91900.0,28.1883,28.2157,28.1677,28.2088,91900.0
2011-03-25 09:50:00,41.14,41.14,41.09,41.11,44300.0,28.202,28.202,28.1677,28.1814,44300.0
2011-03-25 10:00:00,41.12,41.19,41.12,41.19,88200.0,28.1883,28.2363,28.1883,28.2363,88200.0
2011-03-25 10:10:00,41.18,41.2,41.05,41.2,306800.0,28.2294,28.2431,28.1403,28.2431,306800.0
2011-03-25 10:20:00,41.2,41.29,41.18,41.26,26300.0,28.2431,28.3048,28.2294,28.2843,26300.0
2011-03-25 10:30:00,41.26,41.34,41.22,41.25,33500.0,28.2843,28.3391,28.2568,28.2774,33500.0
2011-03-25 10:40:00,41.26,41.28,41.17,41.23,25100.0,28.2843,28.298,28.2226,28.2637,25100.0
2011-03-25 10:50:00,41.23,41.3,41.21,41.26,26600.0,28.2637,28.3117,28.25,28.2843,26600.0
2011-03-25 11:00:00,41.25,41.38,41.19,41.37,51400.0,28.2774,28.3665,28.2363,28.3597,51400.0
2011-03-25 11:10:00,41.38,41.38,41.27,41.37,19300.0,28.3665,28.3665,28.2911,28.3597,19300.0
2011-03-25 11:20:00,41.38,41.38,41.32,41.36,40700.0,28.3665,28.3665,28.3254,28.3528,40700.0
2011-03-25 11:30:00,41.36,41.38,41.25,41.26,57100.0,28.3528,28.3665,28.2774,28.2843,57100.0
2011-03-25 11:40:00,41.25,41.32,41.25,41.3,24900.0,28.2774,28.3254,28.2774,28.3117,24900.0
2011-03-25 11:50:00,41.29,41.3,41.25,41.28,13400.0,28.3048,28.3117,28.2774,28.298,13400.0
2011-03-25 12:00:00,41.29,41.32,41.24,41.27,34400.0,28.3048,28.3254,28.2705,28.2911,34400.0
2011-03-25 12:10:00,41.27,41.32,41.26,41.31,29200.0,28.2911,28.3254,28.2843,28.3185,29200.0
2011-03-25 12:20:00,41.31,41.34,41.28,41.31,15100.0,28.3185,28.3391,28.298,28.3185,15100.0
2011-03-25 12:30:00,41.3,41.32,41.28,41.31,15700.0,28.3117,28.3254,28.298,28.3185,15700.0
2011-03-25 12:40:00,41.32,41.33,41.3,41.33,36900.0,28.3254,28.3322,28.3117,28.3322,36900.0
2011-03-25 12:50:00,41.32,41.33,41.3,41.32,25700.0,28.3254,28.3322,28.3117,28.3254,25700.0
2011-03-25 13:00:00,41.32,41.33,41.29,41.3,43200.0,28.3254,28.3322,28.3048,28.3117,43200.0
2011-03-25 13:10:00,41.3,41.33,41.29,41.31,44200.0,28.3117,28.3322,28.3048,28.3185,44200.0
2011-03-25 13:20:00,41.3,41.32,41.3,41.31,11500.0,28.3117,28.3254,28.3117,28.3185,11500.0
2011-03-25 13:30:00,41.31,41.34,41.3,41.33,21400.0,28.3185,28.3391,28.3117,28.3322,21400.0
2011-03-25 13:40:00,41.32,41.33,41.3,41.31,35300.0,28.3254,28.3322,28.3117,28.3185,35300.0
2011-03-25 13:50:00,41.31,41.34,41.29,41.31,43100.0,28.3185,28.3391,28.3048,28.3185,43100.0
2011-03-25 14:00:00,41.32,41.36,41.31,41.34,38600.0,28.3254,28.3528,28.3185,28.3391,38600.0
2011-03-25 14:10:00,41.34,41.37,41.32,41.33,28300.0,28.3391,28.3597,28.3254,28.3322,28300.0
2011-03-25 14:20:00,41.33,41.34,41.32,41.33,20300.0,28.3322,28.3391,28.3254,28.3322,20300.0
2011-03-25 14:30:00,41.33,41.34,41.3,41.34,27900.0,28.3322,28.3391,28.3117,28.3391,27900.0
2011-03-25 14:40:00,41.34,41.34,41.3,41.32,26400.0,28.3391,28.3391,28.3117,28.3254,26400.0
2011-03-25 14:50:00,41.32,41.35,41.32,41.33,9400.0,28.3254,28.3459,28.3254,28.3322,9400.0
2011-03-25 15:00:00,41.34,41.34,41.3,41.32,28800.0,28.3391,28.3391,28.3117,28.3254,28800.0
2011-03-25 15:10:00,41.32,41.37,41.32,41.34,57200.0,28.3254,28.3597,28.3254,28.3391,57200.0
2011-03-25 15:20:00,41.34,41.36,41.33,41.35,99600.0,28.3391,28.3528,28.3322,28.3459,99600.0
2011-03-25 15:30:00,41.36,41.38,41.35,41.37,61000.0,28.3528,28.3665,28.3459,28.3597,61000.0
2011-03-25 15:40:00,41.36,41.42,41.35,41.39,256200.0,28.3528,28.3939,28.3459,28.3734,256200.0
2011-03-25 15:50:00,41.39,41.42,41.33,41.35,252100.0,28.3734,28.3939,28.3322,28.3459,252100.0
2011-03-28 09:30:00,41.34,41.38,41.16,41.27,91700.0,28.3391,28.3665,28.2157,28.2911,91700.0
2011-03-28 09:40:00,41.26,41.36,41.24,41.32,42100.0,28.2843,28.3528,28.2705,28.3254,42100.0
2011-03-28 09:50:00,41.32,41.46,41.32,41.44,56500.0,28.3254,28.4214,28.3254,28.4076,56500.0
2011-03-28 10:00:00,41.45,41.46,41.34,41.38,49300.0,28.4145,28.4214,28.3391,28.3665,49300.0
2011-03-28 10:10:00,41.39,41.54,41.37,41.54,60900.0,28.3734,28.4762,28.3597,28.4762,60900.0
2011-03-28 10:20:00,41.53,41.59,41.49,41.59,40700.0,28.4693,28.5105,28.4419,28.5105,40700.0
2011-03-28 10:30:00,41.58,41.73,41.58,41.61,125100.0,28.5036,28.6064,28.5036,28.5242,125100.0
2011-03-28 10:40:00,41.62,41.7,41.58,41.64,72900.0,28.531,28.5859,28.5036,28.5447,72900.0
2011-03-28 10:50:00,41.65,41.66,41.59,41.61,65900.0,28.5516,28.5585,28.5105,28.5242,65900.0
2011-03-28 11:00:00,41.6,41.63,41.55,41.6,75500.0,28.5173,28.5379,28.483,28.5173,75500.0
2011-03-28 11:10:00,41.59,41.63,41.56,41.6,47800.0,28.5105,28.5379,28.4899,28.5173,47800.0
2011-03-28 11:20:00,41.6,41.65,41.59,41.62,47400.0,28.5173,28.5516,28.5105,28.531,47400.0
2011-03-28 11:30:00,41.62,41.64,41.59,41.64,41700.0,28.531,28.5447,28.5105,28.5447,41700.0
2011-03-28 11:40:00,41.65,41.69,41.62,41.67,69200.0,28.5516,28.579,28.531,28.5653,69200.0
2011-03-28 11:50:00,41.66,41.66,41.6,41.63,58000.0,28.5585,28.5585,28.5173,28.5379,58000.0
2011-03-28 12:00:00,41.62,41.63,41.57,41.61,53800.0,28.531,28.5379,28.4968,28.5242,53800.0
2011-03-28 12:10:00,41.61,41.65,41.59,41.6,28800.0,28.5242,28.5516,28.5105,28.5173,28800.0
2011-03-28 12:20:00,41.61,41.69,41.58,41.67,70200.0,28.5242,28.579,28.5036,28.5653,70200.0
2011-03-28 12:30:00,41.67,41.69,41.67,41.68,30900.0,28.5653,28.579,28.5653,28.5722,30900.0
2011-03-28 12:40:00,41.69,41.69,41.59,41.59,22100.0,28.579,28.579,28.5105,28.5105,22100.0
2011-03-28 12:50:00,41.59,41.68,41.59,41.65,94100.0,28.5105,28.5722,28.5105,28.5516,94100.0
2011-03-28 13:00:00,41.65,41.67,41.59,41.6,43900.0,28.5516,28.5653,28.5105,28.5173,43900.0
2011-03-28 13:10:00,41.6,41.61,41.57,41.58,20100.0,28.5173,28.5242,28.4968,28.5036,20100.0
2011-03-28 13:20:00,41.58,41.62,41.56,41.62,19600.0,28.5036,28.531,28.4899,28.531,19600.0
2011-03-28 13:30:00,41.61,41.64,41.59,41.6,31500.0,28.5242,28.5447,28.5105,28.5173,31500.0
2011-03-28 13:40:00,41.6,41.61,41.59,41.6,11800.0,28.5173,28.5242,28.5105,28.5173,11800.0
2011-03-28 13:50:00,41.6,41.61,41.58,41.6,22400.0,28.5173,28.5242,28.5036,28.5173,22400.0
2011-03-28 14:00:00,41.6,41.63,41.59,41.62,47300.0,28.5173,28.5379,28.5105,28.531,47300.0
2011-03-28 14:10:00,41.63,41.64,41.61,41.63,34900.0,28.5379,28.5447,28.5242,28.5379,34900.0
2011-03-28 14:20:00,41.63,41.64,41.61,41.63,30200.0,28.5379,28.5447,28.5242,28.5379,30200.0
2011-03-28 14:30:00,41.63,41.64,41.6,41.62,31800.0,28.5379,28.5447,28.5173,28.531,31800.0
2011-03-28 14:40:00,41.62,41.66,41.62,41.63,29600.0,28.531,28.5585,28.531,28.5379,29600.0
2011-03-28 14:50:00,41.64,41.64,41.62,41.64,34300.0,28.5447,28.5447,28.531,28.5447,34300.0
2011-03-28 15:00:00,41.63,41.65,41.62,41.62,120300.0,28.5379,28.5516,28.531,28.531,120300.0
2011-03-28 15:10:00,41.62,41.63,41.6,41.61,66400.0,28.531,28.5379,28.5173,28.5242,66400.0
2011-03-28 15:20:00,41.6,41.63,41.59,41.6,71800.0,28.5173,28.5379,28.5105,28.5173,71800.0
2011-03-28 15:30:00,41.61,41.63,41.59,41.61,41800.0,28.5242,28.5379,28.5105,28.5242,41800.0
2011-03-28 15:40:00,41.61,41.62,41.55,41.58,196400.0,28.5242,28.531,28.483,28.5036,196400.0
2011-03-28 15:50:00,41.58,41.58,41.49,41.5,140700.0,28.5036,28.5036,28.4419,28.4488,140700.0
2011-03-29 09:30:00,41.41,41.57,41.37,41.54,47300.0,28.3871,28.4968,28.3597,28.4762,47300.0
2011-03-29 09:40:00,41.56,41.58,41.41,41.5,44600.0,28.4899,28.5036,28.3871,28.4488,44600.0
2011-03-29 09:50:00,41.5,41.58,41.4,41.41,37600.0,28.4488,28.5036,28.3802,28.3871,37600.0
2011-03-29 10:00:00,41.4,41.57,41.34,41.53,58900.0,28.3802,28.4968,28.3391,28.4693,58900.0
2011-03-29 10:10:00,41.55,41.6,41.5,41.6,72200.0,28.483,28.5173,28.4488,28.5173,72200.0
2011-03-29 10:20:00,41.6,41.6,41.52,41.52,25300.0,28.5173,28.5173,28.4625,28.4625,25300.0
2011-03-29 10:30:00,41.52,41.59,41.48,41.49,34600.0,28.4625,28.5105,28.4351,28.4419,34600.0
2011-03-29 10:40:00,41.48,41.52,41.47,41.47,100800.0,28.4351,28.4625,28.4282,28.4282,100800.0
2011-03-29 10:50:00,41.47,41.55,41.47,41.5,25600.0,28.4282,28.483,28.4282,28.4488,25600.0
2011-03-29 11:00:00,41.5,41.55,41.49,41.51,51800.0,28.4488,28.483,28.4419,28.4556,51800.0
2011-03-29 11:10:00,41.51,41.54,41.48,41.48,31700.0,28.4556,28.4762,28.4351,28.4351,31700.0
2011-03-29 11:20:00,41.49,41.56,41.48,41.54,35500.0,28.4419,28.4899,28.4351,28.4762,35500.0
2011-03-29 11:30:00,41.53,41.56,41.46,41.47,38300.0,28.4693,28.4899,28.4214,28.4282,38300.0
2011-03-29 11:40:00,41.47,41.53,41.45,41.51,43800.0,28.4282,28.4693,28.4145,28.4556,43800.0
2011-03-29 11:50:00,41.51,41.53,41.49,41.51,29000.0,28.4556,28.4693,28.4419,28.4556,29000.0
2011-03-29 12:00:00,41.51,41.53,41.5,41.5,24000.0,28.4556,28.4693,28.4488,28.4488,24000.0
2011-03-29 12:10:00,41.5,41.55,41.5,41.55,46100.0,28.4488,28.483,28.4488,28.483,46100.0
2011-03-29 12:20:00,41.55,41.55,41.48,41.5,19000.0,28.483,28.483,28.4351,28.4488,19000.0
2011-03-29 12:30:00,41.5,41.55,41.5,41.53,28100.0,28.4488,28.483,28.4488,28.4693,28100.0
2011-03-29 12:40:00,41.53,41.54,41.51,41.54,7400.0,28.4693,28.4762,28.4556,28.4762,7400.0
2011-03-29 12:50:00,41.53,41.54,41.48,41.51,18800.0,28.4693,28.4762,28.4351,28.4556,18800.0
2011-03-29 13:00:00,41.51,41.52,41.5,41.5,29300.0,28.4556,28.4625,28.4488,28.4488,29300.0
2011-03-29 13:10:00,41.51,41.54,41.5,41.53,13400.0,28.4556,28.4762,28.4488,28.4693,13400.0
2011-03-29 13:20:00,41.53,41.55,41.5,41.5,13200.0,28.4693,28.483,28.4488,28.4488,13200.0
2011-03-29 13:30:00,41.5,41.54,41.5,41.51,18300.0,28.4488,28.4762,28.4488,28.4556,18300.0
2011-03-29 13:40:00,41.5,41.51,41.5,41.5,10500.0,28.4488,28.4556,28.4488,28.4488,10500.0
2011-03-29 13:50:00,41.5,41.54,41.5,41.5,14100.0,28.4488,28.4762,28.4488,28.4488,14100.0
2011-03-29 14:00:00,41.5,41.59,41.5,41.59,38900.0,28.4488,28.5105,28.4488,28.5105,38900.0
2011-03-29 14:10:00,41.59,41.59,41.57,41.57,16300.0,28.5105,28.5105,28.4968,28.4968,16300.0
2011-03-29 14:20:00,41.57,41.58,41.54,41.55,16000.0,28.4968,28.5036,28.4762,28.483,16000.0
2011-03-29 14:30:00,41.56,41.64,41.55,41.62,44400.0,28.4899,28.5447,28.483,28.531,44400.0
2011-03-29 14:40:00,41.62,41.69,41.62,41.68,21900.0,28.531,28.579,28.531,28.5722,21900.0
2011-03-29 14:50:00,41.68,41.68,41.61,41.61,19700.0,28.5722,28.5722,28.5242,28.5242,19700.0
2011-03-29 15:00:00,41.62,41.66,41.59,41.62,36200.0,28.531,28.5585,28.5105,28.531,36200.0
2011-03-29 15:10:00,41.62,41.63,41.6,41.6,30700.0,28.531,28.5379,28.5173,28.5173,30700.0
2011-03-29 15:20:00,41.6,41.65,41.59,41.65,26200.0,28.5173,28.5516,28.5105,28.5516,26200.0
2011-03-29 15:30:00,41.65,41.67,41.6,41.61,53500.0,28.5516,28.5653,28.5173,28.5242,53500.0
2011-03-29 15:40:00,41.61,41.64,41.58,41.61,122800.0,28.5242,28.5447,28.5036,28.5242,122800.0
2011-03-29 15:50:00,41.61,41.65,41.56,41.61,156500.0,28.5242,28.5516,28.4899,28.5242,156500.0
2011-03-30 09:30:00,41.66,41.74,41.5,41.63,77700.0,28.6925,28.7476,28.5823,28.6718,77700.0
2011-03-30 09:40:00,41.61,41.63,41.5,41.53,28600.0,28.658,28.6718,28.5823,28.603,28600.0
2011-03-30 09:50:00,41.54,41.6,41.47,41.6,39300.0,28.6098,28.6512,28.5616,28.6512,39300.0
2011-03-30 10:00:00,41.6,41.63,41.54,41.6,54400.0,28.6512,28.6718,28.6098,28.6512,54400.0
2011-03-30 10:10:00,41.6,41.69,41.59,41.63,45200.0,28.6512,28.7131,28.6443,28.6718,45200.0
2011-03-30 10:20:00,41.6,41.63,41.53,41.54,32300.0,28.6512,28.6718,28.603,28.6098,32300.0
2011-03-30 10:30:00,41.54,41.64,41.54,41.62,62000.0,28.6098,28.6787,28.6098,28.6649,62000.0
2011-03-30 10:40:00,41.63,41.71,41.61,41.64,31500.0,28.6718,28.7269,28.658,28.6787,31500.0
2011-03-30 10:50:00,41.64,41.64,41.59,41.6,32800.0,28.6787,28.6787,28.6443,28.6512,32800.0
2011-03-30 11:00:00,41.6,41.65,41.56,41.61,36400.0,28.6512,28.6856,28.6236,28.658,36400.0
2011-03-30 11:10:00,41.6,41.64,41.59,41.59,27200.0,28.6512,28.6787,28.6443,28.6443,27200.0
2011-03-30 11:20:00,41.6,41.64,41.59,41.6,30900.0,28.6512,28.6787,28.6443,28.6512,30900.0
2011-03-30 11:30:00,41.6,41.62,41.59,41.6,24400.0,28.6512,28.6649,28.6443,28.6512,24400.0
2011-03-30 11:40:00,41.61,41.67,41.6,41.6,22800.0,28.658,28.6994,28.6512,28.6512,22800.0
2011-03-30 11:50:00,41.6,41.62,41.6,41.62,30100.0,28.6512,28.6649,28.6512,28.6649,30100.0
2011-03-30 12:00:00,41.62,41.63,41.6,41.62,143300.0,28.6649,28.6718,28.6512,28.6649,143300.0
2011-03-30 12:10:00,41.61,41.69,41.61,41.68,26700.0,28.658,28.7131,28.658,28.7063,26700.0
2011-03-30 12:20:00,41.67,41.67,41.63,41.64,40800.0,28.6994,28.6994,28.6718,28.6787,40800.0
2011-03-30 12:30:00,41.62,41.67,41.62,41.63,17500.0,28.6649,28.6994,28.6649,28.6718,17500.0
2011-03-30 12:40:00,41.63,41.71,41.63,41.68,21800.0,28.6718,28.7269,28.6718,28.7063,21800.0
2011-03-30 12:50:00,41.68,41.69,41.62,41.63,33000.0,28.7063,28.7131,28.6649,28.6718,33000.0
2011-03-30 13:00:00,41.63,41.67,41.62,41.65,25100.0,28.6718,28.6994,28.6649,28.6856,25100.0
2011-03-30 13:10:00,41.64,41.65,41.62,41.62,22800.0,28.6787,28.6856,28.6649,28.6649,22800.0
2011-03-30 13:20:00,41.62,41.63,41.58,41.62,45400.0,28.6649,28.6718,28.6374,28.6649,45400.0
2011-03-30 13:30:00,41.62,41.63,41.6,41.61,25100.0,28.6649,28.6718,28.6512,28.658,25100.0
2011-03-30 13:40:00,41.61,41.63,41.56,41.57,62400.0,28.658,28.6718,28.6236,28.6305,62400.0
2011-03-30 13:50:00,41.56,41.57,41.49,41.52,24500.0,28.6236,28.6305,28.5754,28.5961,24500.0
2011-03-30 14:00:00,41.53,41.53,41.48,41.52,36700.0,28.603,28.603,28.5685,28.5961,36700.0
2011-03-30 14:10:00,41.52,41.54,41.51,41.53,15700.0,28.5961,28.6098,28.5892,28.603,15700.0
2011-03-30 14:20:00,41.52,41.59,41.52,41.55,23000.0,28.5961,28.6443,28.5961,28.6167,23000.0
2011-03-30 14:30:00,41.55,41.55,41.5,41.5,21900.0,28.6167,28.6167,28.5823,28.5823,21900.0
2011-03-30 14:40:00,41.5,41.53,41.5,41.51,23100.0,28.5823,28.603,28.5823,28.5892,23100.0
2011-03-30 14:50:00,41.51,41.51,41.48,41.5,53700.0,28.5892,28.5892,28.5685,28.5823,53700.0
2011-03-30 15:00:00,41.51,41.54,41.49,41.5,34300.0,28.5892,28.6098,28.5754,28.5823,34300.0
2011-03-30 15:10:00,41.5,41.55,41.49,41.53,73500.0,28.5823,28.6167,28.5754,28.603,73500.0
2011-03-30 15:20:00,41.53,41.53,41.49,41.5,25400.0,28.603,28.603,28.5754,28.5823,25400.0
2011-03-30 15:30:00,41.5,41.52,41.48,41.5,88200.0,28.5823,28.5961,28.5685,28.5823,88200.0
2011-03-30 15:40:00,41.51,41.52,41.49,41.5,103600.0,28.5892,28.5961,28.5754,28.5823,103600.0
2011-03-30 15:50:00,41.5,41.55,41.49,41.53,153600.0,28.5823,28.6167,28.5754,28.603,153600.0
2011-03-31 09:30:00,41.35,41.55,41.35,41.5,72100.0,28.479,28.6167,28.479,28.5823,72100.0
2011-03-31 09:40:00,41.51,41.51,41.37,41.48,23000.0,28.5892,28.5892,28.4928,28.5685,23000.0
2011-03-31 09:50:00,41.48,41.5,41.36,41.5,27000.0,28.5685,28.5823,28.4859,28.5823,27000.0
2011-03-31 10:00:00,41.51,41.52,41.4,41.42,22900.0,28.5892,28.5961,28.5134,28.5272,22900.0
2011-03-31 10:10:00,41.42,41.49,41.42,41.47,11600.0,28.5272,28.5754,28.5272,28.5616,11600.0
2011-03-31 10:20:00,41.47,41.53,41.47,41.5,11000.0,28.5616,28.603,28.5616,28.5823,11000.0
2011-03-31 10:30:00,41.5,41.58,41.48,41.54,11900.0,28.5823,28.6374,28.5685,28.6098,11900.0
2011-03-31 10:40:00,41.53,41.54,41.49,41.5,9200.0,28.603,28.6098,28.5754,28.5823,9200.0
2011-03-31 10:50:00,41.48,41.5,41.42,41.49,38700.0,28.5685,28.5823,28.5272,28.5754,38700.0
2011-03-31 11:00:00,41.48,41.51,41.41,41.46,20600.0,28.5685,28.5892,28.5203,28.5547,20600.0
2011-03-31 11:10:00,41.46,41.5,41.32,41.32,98700.0,28.5547,28.5823,28.4583,28.4583,98700.0
2011-03-31 11:20:00,41.33,41.42,41.3,41.36,41300.0,28.4652,28.5272,28.4445,28.4859,41300.0
2011-03-31 11:30:00,41.36,41.37,41.3,41.3,20800.0,28.4859,28.4928,28.4445,28.4445,20800.0
2011-03-31 11:40:00,41.31,41.31,41.26,41.26,23900.0,28.4514,28.4514,28.417,28.417,23900.0
2011-03-31 11:50:00,41.26,41.3,41.21,41.22,29300.0,28.417,28.4445,28.3826,28.3894,29300.0
2011-03-31 12:00:00,41.23,41.25,41.2,41.22,55200.0,28.3963,28.4101,28.3757,28.3894,55200.0
2011-03-31 12:10:00,41.22,41.22,41.17,41.22,20700.0,28.3894,28.3894,28.355,28.3894,20700.0
2011-03-31 12:20:00,41.22,41.27,41.22,41.27,14800.0,28.3894,28.4239,28.3894,28.4239,14800.0
2011-03-31 12:30:00,41.27,41.3,41.25,41.28,27700.0,28.4239,28.4445,28.4101,28.4308,27700.0
2011-03-31 12:40:00,41.27,41.28,41.23,41.24,22900.0,28.4239,28.4308,28.3963,28.4032,22900.0
2011-03-31 12:50:00,41.24,41.31,41.23,41.3,42700.0,28.4032,28.4514,28.3963,28.4445,42700.0
2011-03-31 13:00:00,41.3,41.31,41.22,41.23,23500.0,28.4445,28.4514,28.3894,28.3963,23500.0
2011-03-31 13:10:00,41.22,41.24,41.22,41.24,11100.0,28.3894,28.4032,28.3894,28.4032,11100.0
2011-03-31 13:20:00,41.23,41.25,41.22,41.23,18900.0,28.3963,28.4101,28.3894,28.3963,18900.0
2011-03-31 13:30:00,41.22,41.26,41.22,41.26,7500.0,28.3894,28.417,28.3894,28.417,7500.0
2011-03-31 13:40:00,41.25,41.29,41.25,41.25,19300.0,28.4101,28.4377,28.4101,28.4101,19300.0
2011-03-31 13:50:00,41.25,41.27,41.2,41.21,21500.0,28.4101,28.4239,28.3757,28.3826,21500.0
2011-03-31 14:00:00,41.21,41.25,41.2,41.21,46300.0,28.3826,28.4101,28.3757,28.3826,46300.0
2011-03-31 14:10:00,41.21,41.25,41.2,41.22,30900.0,28.3826,28.4101,28.3757,28.3894,30900.0
2011-03-31 14:20:00,41.21,41.22,41.16,41.19,33000.0,28.3826,28.3894,28.3481,28.3688,33000.0
2011-03-31 14:30:00,41.18,41.19,41.15,41.17,35400.0,28.3619,28.3688,28.3412,28.355,35400.0
2011-03-31 14:40:00,41.17,41.18,41.14,41.17,42500.0,28.355,28.3619,28.3343,28.355,42500.0
2011-03-31 14:50:00,41.18,41.18,41.12,41.14,75900.0,28.3619,28.3619,28.3206,28.3343,75900.0
2011-03-31 15:00:00,41.15,41.16,41.14,41.16,64900.0,28.3412,28.3481,28.3343,28.3481,64900.0
2011-03-31 15:10:00,41.15,41.22,41.14,41.22,185400.0,28.3412,28.3894,28.3343,28.3894,185400.0
2011-03-31 15:20:00,41.21,41.23,41.12,41.14,339900.0,28.3826,28.3963,28.3206,28.3343,339900.0
2011-03-31 15:30:00,41.14,41.17,41.09,41.17,108700.0,28.3343,28.355,28.2999,28.355,108700.0
2011-03-31 15:40:00,41.17,41.19,41.02,41.06,194200.0,28.355,28.3688,28.2517,28.2792,194200.0
2011-03-31 15:50:00,41.06,41.13,41.05,41.11,278900.0,28.2792,28.3275,28.2724,28.3137,278900.0
2011-04-01 09:30:00,41.28,41.62,41.28,41.6,80200.0,28.4308,28.6649,28.4308,28.6512,80200.0
2011-04-01 09:40:00,41.59,41.62,41.43,41.58,78900.0,28.6443,28.6649,28.5341,28.6374,78900.0
2011-04-01 09:50:00,41.57,41.61,41.49,41.55,64300.0,28.6305,28.658,28.5754,28.6167,64300.0
2011-04-01 10:00:00,41.56,41.67,41.54,41.6,58200.0,28.6236,28.6994,28.6098,28.6512,58200.0
2011-04-01 10:10:00,41.6,41.61,41.48,41.51,50200.0,28.6512,28.658,28.5685,28.5892,50200.0
2011-04-01 10:20:00,41.51,41.61,41.48,41.55,38400.0,28.5892,28.658,28.5685,28.6167,38400.0
2011-04-01 10:30:00,41.55,41.61,41.53,41.54,31600.0,28.6167,28.658,28.603,28.6098,31600.0
2011-04-01 10:40:00,41.53,41.64,41.51,41.64,167700.0,28.603,28.6787,28.5892,28.6787,167700.0
2011-04-01 10:50:00,41.65,41.76,41.65,41.72,50100.0,28.6856,28.7614,28.6856,28.7338,50100.0
2011-04-01 11:00:00,41.72,41.76,41.7,41.76,51900.0,28.7338,28.7614,28.72,28.7614,51900.0
2011-04-01 11:10:00,41.76,41.81,41.73,41.81,50700.0,28.7614,28.7958,28.7407,28.7958,50700.0
2011-04-01 11:20:00,41.82,41.82,41.74,41.76,35300.0,28.8027,28.8027,28.7476,28.7614,35300.0
2011-04-01 11:30:00,41.76,41.79,41.73,41.77,34000.0,28.7614,28.782,28.7407,28.7682,34000.0
2011-04-01 11:40:00,41.76,41.83,41.73,41.83,39000.0,28.7614,28.8096,28.7407,28.8096,39000.0
2011-04-01 11:50:00,41.83,41.88,41.82,41.88,92300.0,28.8096,28.844,28.8027,28.844,92300.0
2011-04-01 12:00:00,41.87,41.89,41.86,41.86,29100.0,28.8371,28.8509,28.8302,28.8302,29100.0
2011-04-01 12:10:00,41.87,41.9,41.84,41.88,38300.0,28.8371,28.8578,28.8165,28.844,38300.0
2011-04-01 12:20:00,41.87,41.94,41.86,41.92,50800.0,28.8371,28.8853,28.8302,28.8716,50800.0
2011-04-01 12:30:00,41.93,42.01,41.93,41.98,127400.0,28.8784,28.9335,28.8784,28.9129,127400.0
2011-04-01 12:40:00,41.97,41.98,41.95,41.97,45400.0,28.906,28.9129,28.8922,28.906,45400.0
2011-04-01 12:50:00,41.97,42.03,41.96,42.02,41900.0,28.906,28.9473,28.8991,28.9404,41900.0
2011-04-01 13:00:00,42.03,42.03,41.95,41.96,30600.0,28.9473,28.9473,28.8922,28.8991,30600.0
2011-04-01 13:10:00,41.97,41.99,41.96,41.97,41300.0,28.906,28.9198,28.8991,28.906,41300.0
2011-04-01 13:20:00,41.96,42.02,41.96,42.0,60100.0,28.8991,28.9404,28.8991,28.9267,60100.0
2011-04-01 13:30:00,42.0,42.0,41.97,41.97,14600.0,28.9267,28.9267,28.906,28.906,14600.0
2011-04-01 13:40:00,41.97,42.02,41.91,41.95,140400.0,28.906,28.9404,28.8647,28.8922,140400.0
2011-04-01 13:50:00,41.95,42.0,41.95,41.99,24900.0,28.8922,28.9267,28.8922,28.9198,24900.0
2011-04-01 14:00:00,42.0,42.04,41.98,41.99,107500.0,28.9267,28.9542,28.9129,28.9198,107500.0
2011-04-01 14:10:00,41.99,42.0,41.98,41.99,65500.0,28.9198,28.9267,28.9129,28.9198,65500.0
2011-04-01 14:20:00,41.99,42.05,41.99,42.0,125700.0,28.9198,28.9611,28.9198,28.9267,125700.0
2011-04-01 14:30:00,42.0,42.04,41.99,42.02,33800.0,28.9267,28.9542,28.9198,28.9404,33800.0
2011-04-01 14:40:00,42.03,42.04,41.92,41.97,111900.0,28.9473,28.9542,28.8716,28.906,111900.0
2011-04-01 14:50:00,41.96,42.04,41.95,42.01,111400.0,28.8991,28.9542,28.8922,28.9335,111400.0
2011-04-01 15:00:00,42.01,42.05,41.97,42.01,90100.0,28.9335,28.9611,28.906,28.9335,90100.0
2011-04-01 15:10:00,42.0,42.04,41.98,41.99,80800.0,28.9267,28.9542,28.9129,28.9198,80800.0
2011-04-01 15:20:00,41.98,42.03,41.98,42.01,46100.0,28.9129,28.9473,28.9129,28.9335,46100.0
2011-04-01 15:30:00,42.02,42.06,42.0,42.05,78500.0,28.9404,28.968,28.9267,28.9611,78500.0
2011-04-01 15:40:00,42.05,42.26,42.05,42.21,272400.0,28.9611,29.1057,28.9611,29.0713,272400.0
2011-04-01 15:50:00,42.2,42.23,42.13,42.18,309000.0,29.0644,29.0851,29.0162,29.0506,309000.0
2011-04-04 09:30:00,42.26,42.33,42.04,42.28,74100.0,29.1057,29.1539,28.9542,29.1195,74100.0
2011-04-04 09:40:00,42.29,42.33,42.22,42.28,24700.0,29.1264,29.1539,29.0782,29.1195,24700.0
2011-04-04 09:50:00,42.28,42.3,42.2,42.27,41300.0,29.1195,29.1333,29.0644,29.1126,41300.0
2011-04-04 10:00:00,42.28,42.33,42.24,42.32,65100.0,29.1195,29.1539,29.0919,29.147,65100.0
2011-04-04 10:10:00,42.32,42.36,42.29,42.35,18300.0,29.147,29.1746,29.1264,29.1677,18300.0
2011-04-04 10:20:00,42.35,42.38,42.31,42.31,21400.0,29.1677,29.1884,29.1402,29.1402,21400.0
2011-04-04 10:30:00,42.33,42.44,42.32,42.42,37600.0,29.1539,29.2297,29.147,29.2159,37600.0
2011-04-04 10:40:00,42.42,42.48,42.37,42.44,220400.0,29.2159,29.2572,29.1815,29.2297,220400.0
2011-04-04 10:50:00,42.45,42.47,42.38,42.41,49500.0,29.2366,29.2504,29.1884,29.209,49500.0
2011-04-04 11:00:00,42.41,42.43,42.31,42.34,28000.0,29.209,29.2228,29.1402,29.1608,28000.0
2011-04-04 11:10:00,42.34,42.35,42.27,42.3,55200.0,29.1608,29.1677,29.1126,29.1333,55200.0
2011-04-04 11:20:00,42.31,42.31,42.26,42.3,34200.0,29.1402,29.1402,29.1057,29.1333,34200.0
2011-04-04 11:30:00,42.29,42.33,42.26,42.29,34000.0,29.1264,29.1539,29.1057,29.1264,34000.0
2011-04-04 11:40:00,42.29,42.3,42.23,42.24,20500.0,29.1264,29.1333,29.0851,29.0919,20500.0
2011-04-04 11:50:00,42.24,42.29,42.23,42.23,26700.0,29.0919,29.1264,29.0851,29.0851,26700.0
2011-04-04 12:00:00,42.23,42.28,42.23,42.27,34400.0,29.0851,29.1195,29.0851,29.1126,34400.0
2011-04-04 12:10:00,42.28,42.32,42.25,42.25,33100.0,29.1195,29.147,29.0988,29.0988,33100.0
2011-04-04 12:20:00,42.26,42.29,42.24,42.25,38700.0,29.1057,29.1264,29.0919,29.0988,38700.0
2011-04-04 12:30:00,42.25,42.28,42.24,42.26,34700.0,29.0988,29.1195,29.0919,29.1057,34700.0
2011-04-04 12:40:00,42.27,42.27,42.25,42.25,18700.0,29.1126,29.1126,29.0988,29.0988,18700.0
2011-04-04 12:50:00,42.25,42.26,42.19,42.2,78200.0,29.0988,29.1057,29.0575,29.0644,78200.0
2011-04-04 13:00:00,42.2,42.22,42.2,42.21,15400.0,29.0644,29.0782,29.0644,29.0713,15400.0
2011-04-04 13:10:00,42.21,42.26,42.19,42.26,18000.0,29.0713,29.1057,29.0575,29.1057,18000.0
2011-04-04 13:20:00,42.25,42.27,42.22,42.24,26400.0,29.0988,29.1126,29.0782,29.0919,26400.0
2011-04-04 13:30:00,42.24,42.26,42.17,42.18,39900.0,29.0919,29.1057,29.0437,29.0506,39900.0
2011-04-04 13:40:00,42.17,42.19,42.14,42.16,30700.0,29.0437,29.0575,29.0231,29.0368,30700.0
2011-04-04 13:50:00,42.16,42.17,42.14,42.15,20600.0,29.0368,29.0437,29.0231,29.03,20600.0
2011-04-04 14:00:00,42.15,42.21,42.12,42.17,33700.0,29.03,29.0713,29.0093,29.0437,33700.0
2011-04-04 14:10:00,42.17,42.18,42.15,42.15,15200.0,29.0437,29.0506,29.03,29.03,15200.0
2011-04-04 14:20:00,42.16,42.17,42.11,42.15,52100.0,29.0368,29.0437,29.0024,29.03,52100.0
2011-04-04 14:30:00,42.15,42.15,42.11,42.13,35600.0,29.03,29.03,29.0024,29.0162,35600.0
2011-04-04 14:40:00,42.14,42.14,42.07,42.07,25600.0,29.0231,29.0231,28.9749,28.9749,25600.0
2011-04-04 14:50:00,42.07,42.08,42.06,42.06,21700.0,28.9749,28.9818,28.968,28.968,21700.0
2011-04-04 15:00:00,42.06,42.09,42.03,42.05,46900.0,28.968,28.9886,28.9473,28.9611,46900.0
2011-04-04 15:10:00,42.05,42.09,42.04,42.08,60400.0,28.9611,28.9886,28.9542,28.9818,60400.0
2011-04-04 15:20:00,42.08,42.1,42.03,42.09,44100.0,28.9818,28.9955,28.9473,28.9886,44100.0
2011-04-04 15:30:00,42.09,42.09,42.05,42.07,44600.0,28.9886,28.9886,28.9611,28.9749,44600.0
2011-04-04 15:40:00,42.08,42.1,42.04,42.05,79500.0,28.9818,28.9955,28.9542,28.9611,79500.0
2011-04-04 15:50:00,42.05,42.09,42.01,42.07,116700.0,28.9611,28.9886,28.9335,28.9749,116700.0
2011-04-05 09:30:00,41.9,42.01,41.81,41.84,33900.0,28.8578,28.9335,28.7958,28.8165,33900.0
2011-04-05 09:40:00,41.85,41.92,41.79,41.82,33900.0,28.8233,28.8716,28.782,28.8027,33900.0
2011-04-05 09:50:00,41.83,41.97,41.83,41.93,32700.0,28.8096,28.906,28.8096,28.8784,32700.0
2011-04-05 10:00:00,41.92,41.99,41.77,41.77,37100.0,28.8716,28.9198,28.7682,28.7682,37100.0
2011-04-05 10:10:00,41.77,41.93,41.76,41.84,25800.0,28.7682,28.8784,28.7614,28.8165,25800.0
2011-04-05 10:20:00,41.83,41.92,41.83,41.84,41800.0,28.8096,28.8716,28.8096,28.8165,41800.0
2011-04-05 10:30:00,41.84,41.89,41.84,41.87,22400.0,28.8165,28.8509,28.8165,28.8371,22400.0
2011-04-05 10:40:00,41.87,41.89,41.83,41.84,26700.0,28.8371,28.8509,28.8096,28.8165,26700.0
2011-04-05 10:50:00,41.84,41.86,41.76,41.78,26000.0,28.8165,28.8302,28.7614,28.7751,26000.0
2011-04-05 11:00:00,41.78,41.82,41.78,41.81,34500.0,28.7751,28.8027,28.7751,28.7958,34500.0
2011-04-05 11:10:00,41.8,41.84,41.77,41.77,14400.0,28.7889,28.8165,28.7682,28.7682,14400.0
2011-04-05 11:20:00,41.77,41.82,41.74,41.79,17800.0,28.7682,28.8027,28.7476,28.782,17800.0
2011-04-05 11:30:00,41.79,41.83,41.76,41.81,9800.0,28.782,28.8096,28.7614,28.7958,9800.0
2011-04-05 11:40:00,41.79,41.82,41.75,41.75,12400.0,28.782,28.8027,28.7545,28.7545,12400.0
2011-04-05 11:50:00,41.75,41.87,41.73,41.85,29300.0,28.7545,28.8371,28.7407,28.8233,29300.0
2011-04-05 12:00:00,41.84,41.85,41.8,41.84,19400.0,28.8165,28.8233,28.7889,28.8165,19400.0
2011-04-05 12:10:00,41.84,41.85,41.82,41.82,5900.0,28.8165,28.8233,28.8027,28.8027,5900.0
2011-04-05 12:20:00,41.82,41.84,41.81,41.83,14700.0,28.8027,28.8165,28.7958,28.8096,14700.0
2011-04-05 12:30:00,41.85,41.85,41.8,41.8,8400.0,28.8233,28.8233,28.7889,28.7889,8400.0
2011-04-05 12:40:00,41.81,41.87,41.8,41.87,10300.0,28.7958,28.8371,28.7889,28.8371,10300.0
2011-04-05 12:50:00,41.86,41.86,41.77,41.79,13600.0,28.8302,28.8302,28.7682,28.782,13600.0
2011-04-05 13:00:00,41.78,41.83,41.77,41.82,11100.0,28.7751,28.8096,28.7682,28.8027,11100.0
2011-04-05 13:10:00,41.82,41.83,41.8,41.81,11900.0,28.8027,28.8096,28.7889,28.7958,11900.0
2011-04-05 13:20:00,41.8,41.8,41.73,41.73,20600.0,28.7889,28.7889,28.7407,28.7407,20600.0
2011-04-05 13:30:00,41.74,41.76,41.68,41.7,46800.0,28.7476,28.7614,28.7063,28.72,46800.0
2011-04-05 13:40:00,41.69,41.7,41.65,41.68,29900.0,28.7131,28.72,28.6856,28.7063,29900.0
2011-04-05 13:50:00,41.67,41.68,41.65,41.66,23200.0,28.6994,28.7063,28.6856,28.6925,23200.0
2011-04-05 14:00:00,41.66,41.66,41.6,41.65,41100.0,28.6925,28.6925,28.6512,28.6856,41100.0
2011-04-05 14:10:00,41.65,41.72,41.64,41.72,44500.0,28.6856,28.7338,28.6787,28.7338,44500.0
2011-04-05 14:20:00,41.72,41.78,41.71,41.73,58400.0,28.7338,28.7751,28.7269,28.7407,58400.0
2011-04-05 14:30:00,41.73,41.74,41.68,41.7,167900.0,28.7407,28.7476,28.7063,28.72,167900.0
2011-04-05 14:40:00,41.7,41.73,41.69,41.73,44100.0,28.72,28.7407,28.7131,28.7407,44100.0
2011-04-05 14:50:00,41.73,41.78,41.7,41.77,23300.0,28.7407,28.7751,28.72,28.7682,23300.0
2011-04-05 15:00:00,41.76,41.78,41.7,41.72,88900.0,28.7614,28.7751,28.72,28.7338,88900.0
2011-04-05 15:10:00,41.72,41.79,41.66,41.77,126100.0,28.7338,28.782,28.6925,28.7682,126100.0
2011-04-05 15:20:00,41.76,41.77,41.74,41.77,52600.0,28.7614,28.7682,28.7476,28.7682,52600.0
2011-04-05 15:30:00,41.77,41.79,41.71,41.77,103600.0,28.7682,28.782,28.7269,28.7682,103600.0
2011-04-05 15:40:00,41.76,41.81,41.75,41.8,227100.0,28.7614,28.7958,28.7545,28.7889,227100.0
2011-04-05 15:50:00,41.8,41.86,41.77,41.85,288000.0,28.7889,28.8302,28.7682,28.8233,288000.0
2011-04-06 09:30:00,41.94,42.2,41.94,42.2,58700.0,28.8853,29.0644,28.8853,29.0644,58700.0
2011-04-06 09:40:00,42.21,42.25,42.01,42.06,22800.0,29.0713,29.0988,28.9335,28.968,22800.0
2011-04-06 09:50:00,42.07,42.16,41.96,41.97,18200.0,28.9749,29.0368,28.8991,28.906,18200.0
2011-04-06 10:00:00,41.97,42.06,41.97,42.01,35100.0,28.906,28.968,28.906,28.9335,35100.0
2011-04-06 10:10:00,42.0,42.01,41.91,42.01,37000.0,28.9267,28.9335,28.8647,28.9335,37000.0
2011-04-06 10:20:00,42.01,42.06,41.95,42.04,37200.0,28.9335,28.968,28.8922,28.9542,37200.0
2011-04-06 10:30:00,42.02,42.09,42.01,42.07,19100.0,28.9404,28.9886,28.9335,28.9749,19100.0
2011-04-06 10:40:00,42.08,42.11,42.05,42.06,26400.0,28.9818,29.0024,28.9611,28.968,26400.0
2011-04-06 10:50:00,42.05,42.15,42.03,42.05,45400.0,28.9611,29.03,28.9473,28.9611,45400.0
2011-04-06 11:00:00,42.06,42.1,42.02,42.05,132500.0,28.968,28.9955,28.9404,28.9611,132500.0
2011-04-06 11:10:00,42.05,42.12,42.04,42.07,46100.0,28.9611,29.0093,28.9542,28.9749,46100.0
2011-04-06 11:20:00,42.05,42.05,41.98,41.99,93200.0,28.9611,28.9611,28.9129,28.9198,93200.0
2011-04-06 11:30:00,42.0,42.08,41.97,42.03,43800.0,28.9267,28.9818,28.906,28.9473,43800.0
2011-04-06 11:40:00,42.04,42.06,42.0,42.05,31700.0,28.9542,28.968,28.9267,28.9611,31700.0
2011-04-06 11:50:00,42.03,42.09,42.0,42.04,60800.0,28.9473,28.9886,28.9267,28.9542,60800.0
2011-04-06 12:00:00,42.03,42.15,42.03,42.11,63800.0,28.9473,29.03,28.9473,29.0024,63800.0
2011-04-06 12:10:00,42.11,42.17,42.1,42.14,25800.0,29.0024,29.0437,28.9955,29.0231,25800.0
2011-04-06 12:20:00,42.14,42.18,42.1,42.1,51700.0,29.0231,29.0506,28.9955,28.9955,51700.0
2011-04-06 12:30:00,42.1,42.17,42.09,42.1,32800.0,28.9955,29.0437,28.9886,28.9955,32800.0
2011-04-06 12:40:00,42.1,42.17,42.1,42.13,49200.0,28.9955,29.0437,28.9955,29.0162,49200.0
2011-04-06 12:50:00,42.12,42.15,42.1,42.15,29000.0,29.0093,29.03,28.9955,29.03,29000.0
2011-04-06 13:00:00,42.15,42.19,42.12,42.17,30400.0,29.03,29.0575,29.0093,29.0437,30400.0
2011-04-06 13:10:00,42.17,42.22,42.16,42.2,20200.0,29.0437,29.0782,29.0368,29.0644,20200.0
2011-04-06 13:20:00,42.19,42.19,42.15,42.18,18500.0,29.0575,29.0575,29.03,29.0506,18500.0
2011-04-06 13:30:00,42.17,42.2,42.16,42.16,23700.0,29.0437,29.0644,29.0368,29.0368,23700.0
2011-04-06 13:40:00,42.17,42.23,42.17,42.2,28400.0,29.0437,29.0851,29.0437,29.0644,28400.0
2011-04-06 13:50:00,42.2,42.23,42.2,42.22,16300.0,29.0644,29.0851,29.0644,29.0782,16300.0
2011-04-06 14:00:00,42.21,42.22,42.19,42.22,22800.0,29.0713,29.0782,29.0575,29.0782,22800.0
2011-04-06 14:10:00,42.21,42.24,42.19,42.2,14600.0,29.0713,29.0919,29.0575,29.0644,14600.0
2011-04-06 14:20:00,42.2,42.22,42.12,42.16,29200.0,29.0644,29.0782,29.0093,29.0368,29200.0
2011-04-06 14:30:00,42.17,42.23,42.17,42.21,19400.0,29.0437,29.0851,29.0437,29.0713,19400.0
2011-04-06 14:40:00,42.22,42.23,42.19,42.2,30300.0,29.0782,29.0851,29.0575,29.0644,30300.0
2011-04-06 14:50:00,42.2,42.22,42.19,42.22,13400.0,29.0644,29.0782,29.0575,29.0782,13400.0
2011-04-06 15:00:00,42.21,42.23,42.19,42.2,35900.0,29.0713,29.0851,29.0575,29.0644,35900.0
2011-04-06 15:10:00,42.2,42.24,42.19,42.22,50700.0,29.0644,29.0919,29.0575,29.0782,50700.0
2011-04-06 15:20:00,42.22,42.22,42.16,42.2,32600.0,29.0782,29.0782,29.0368,29.0644,32600.0
2011-04-06 15:30:00,42.19,42.23,42.17,42.22,36000.0,29.0575,29.0851,29.0437,29.0782,36000.0
2011-04-06 15:40:00,42.21,42.23,42.17,42.18,105000.0,29.0713,29.0851,29.0437,29.0506,105000.0
2011-04-06 15:50:00,42.19,42.23,42.14,42.19,159900.0,29.0575,29.0851,29.0231,29.0575,159900.0
2011-04-07 09:30:00,42.02,42.08,41.76,41.88,69000.0,28.9404,28.9818,28.7614,28.844,69000.0
2011-04-07 09:40:00,41.86,42.27,41.86,42.21,46200.0,28.8302,29.1126,28.8302,29.0713,46200.0
2011-04-07 09:50:00,42.19,42.43,42.19,42.42,35500.0,29.0575,29.2228,29.0575,29.2159,35500.0
2011-04-07 10:00:00,42.42,42.42,42.27,42.32,43800.0,29.2159,29.2159,29.1126,29.147,43800.0
2011-04-07 10:10:00,42.33,42.37,42.27,42.34,30900.0,29.1539,29.1815,29.1126,29.1608,30900.0
2011-04-07 10:20:00,42.35,42.39,42.3,42.32,38100.0,29.1677,29.1953,29.1333,29.147,38100.0
2011-04-07 10:30:00,42.32,42.35,42.11,42.18,79600.0,29.147,29.1677,29.0024,29.0506,79600.0
2011-04-07 10:40:00,42.17,42.19,41.95,42.07,67500.0,29.0437,29.0575,28.8922,28.9749,67500.0
2011-04-07 10:50:00,42.07,42.26,42.04,42.26,72700.0,28.9749,29.1057,28.9542,29.1057,72700.0
2011-04-07 11:00:00,42.26,42.31,42.25,42.27,63000.0,29.1057,29.1402,29.0988,29.1126,63000.0
2011-04-07 11:10:00,42.27,42.33,42.24,42.26,29000.0,29.1126,29.1539,29.0919,29.1057,29000.0
2011-04-07 11:20:00,42.25,42.28,42.2,42.2,21900.0,29.0988,29.1195,29.0644,29.0644,21900.0
2011-04-07 11:30:00,42.2,42.2,42.07,42.12,37800.0,29.0644,29.0644,28.9749,29.0093,37800.0
2011-04-07 11:40:00,42.11,42.19,42.06,42.15,40300.0,29.0024,29.0575,28.968,29.03,40300.0
2011-04-07 11:50:00,42.16,42.23,42.13,42.22,18900.0,29.0368,29.0851,29.0162,29.0782,18900.0
2011-04-07 12:00:00,42.23,42.27,42.19,42.24,34300.0,29.0851,29.1126,29.0575,29.0919,34300.0
2011-04-07 12:10:00,42.24,42.27,42.21,42.25,17000.0,29.0919,29.1126,29.0713,29.0988,17000.0
2011-04-07 12:20:00,42.26,42.31,42.24,42.25,16800.0,29.1057,29.1402,29.0919,29.0988,16800.0
2011-04-07 12:30:00,42.25,42.33,42.24,42.31,17800.0,29.0988,29.1539,29.0919,29.1402,17800.0
2011-04-07 12:40:00,42.32,42.34,42.26,42.26,27300.0,29.147,29.1608,29.1057,29.1057,27300.0
2011-04-07 12:50:00,42.26,42.29,42.23,42.26,24500.0,29.1057,29.1264,29.0851,29.1057,24500.0
2011-04-07 13:00:00,42.25,42.25,42.18,42.22,21300.0,29.0988,29.0988,29.0506,29.0782,21300.0
2011-04-07 13:10:00,42.22,42.23,42.14,42.14,17800.0,29.0782,29.0851,29.0231,29.0231,17800.0
2011-04-07 13:20:00,42.14,42.16,42.09,42.1,17700.0,29.0231,29.0368,28.9886,28.9955,17700.0
2011-04-07 13:30:00,42.1,42.14,42.06,42.13,21300.0,28.9955,29.0231,28.968,29.0162,21300.0
2011-04-07 13:40:00,42.12,42.12,42.05,42.08,21800.0,29.0093,29.0093,28.9611,28.9818,21800.0
2011-04-07 13:50:00,42.08,42.23,42.05,42.13,56800.0,28.9818,29.0851,28.9611,29.0162,56800.0
2011-04-07 14:00:00,42.13,42.16,42.1,42.1,10700.0,29.0162,29.0368,28.9955,28.9955,10700.0
2011-04-07 14:10:00,42.1,42.13,42.08,42.13,15700.0,28.9955,29.0162,28.9818,29.0162,15700.0
2011-04-07 14:20:00,42.12,42.12,42.04,42.04,23200.0,29.0093,29.0093,28.9542,28.9542,23200.0
2011-04-07 14:30:00,42.03,42.1,42.03,42.07,35400.0,28.9473,28.9955,28.9473,28.9749,35400.0
2011-04-07 14:40:00,42.07,42.07,42.03,42.04,23300.0,28.9749,28.9749,28.9473,28.9542,23300.0
2011-04-07 14:50:00,42.04,42.16,42.04,42.11,51900.0,28.9542,29.0368,28.9542,29.0024,51900.0
2011-04-07 15:00:00,42.09,42.11,42.05,42.07,17900.0,28.9886,29.0024,28.9611,28.9749,17900.0
2011-04-07 15:10:00,42.07,42.13,42.03,42.12,69700.0,28.9749,29.0162,28.9473,29.0093,69700.0
2011-04-07 15:20:00,42.12,42.12,42.07,42.11,62900.0,29.0093,29.0093,28.9749,29.0024,62900.0
2011-04-07 15:30:00,42.1,42.13,42.09,42.11,43000.0,28.9955,29.0162,28.9886,29.0024,43000.0
2011-04-07 15:40:00,42.11,42.27,42.11,42.21,111600.0,29.0024,29.1126,29.0024,29.0713,111600.0
2011-04-07 15:50:00,42.21,42.27,42.2,42.26,188200.0,29.0713,29.1126,29.0644,29.1057,188200.0
2011-04-08 09:30:00,42.45,42.63,42.42,42.59,74000.0,29.2366,29.3606,29.2159,29.333,74000.0
2011-04-08 09:40:00,42.58,42.65,42.49,42.63,53400.0,29.3261,29.3743,29.2641,29.3606,53400.0
2011-04-08 09:50:00,42.61,42.64,42.51,42.62,51000.0,29.3468,29.3674,29.2779,29.3537,51000.0
2011-04-08 10:00:00,42.64,42.65,42.55,42.59,78100.0,29.3674,29.3743,29.3055,29.333,78100.0
2011-04-08 10:10:00,42.59,42.63,42.56,42.6,55100.0,29.333,29.3606,29.3123,29.3399,55100.0
2011-04-08 10:20:00,42.59,42.63,42.5,42.53,113200.0,29.333,29.3606,29.271,29.2917,113200.0
2011-04-08 10:30:00,42.53,42.58,42.49,42.56,75400.0,29.2917,29.3261,29.2641,29.3123,75400.0
2011-04-08 10:40:00,42.56,42.62,42.55,42.61,68500.0,29.3123,29.3537,29.3055,29.3468,68500.0
2011-04-08 10:50:00,42.62,42.62,42.55,42.57,27200.0,29.3537,29.3537,29.3055,29.3192,27200.0
2011-04-08 11:00:00,42.57,42.62,42.55,42.6,90700.0,29.3192,29.3537,29.3055,29.3399,90700.0
2011-04-08 11:10:00,42.6,42.63,42.56,42.63,42800.0,29.3399,29.3606,29.3123,29.3606,42800.0
2011-04-08 11:20:00,42.62,42.63,42.58,42.6,35800.0,29.3537,29.3606,29.3261,29.3399,35800.0
2011-04-08 11:30:00,42.61,42.67,42.59,42.65,31800.0,29.3468,29.3881,29.333,29.3743,31800.0
2011-04-08 11:40:00,42.65,42.69,42.63,42.63,29000.0,29.3743,29.4019,29.3606,29.3606,29000.0
2011-04-08 11:50:00,42.63,42.65,42.59,42.61,33100.0,29.3606,29.3743,29.333,29.3468,33100.0
2011-04-08 12:00:00,42.61,42.64,42.6,42.62,53700.0,29.3468,29.3674,29.3399,29.3537,53700.0
2011-04-08 12:10:00,42.63,42.65,42.6,42.6,60400.0,29.3606,29.3743,29.3399,29.3399,60400.0
2011-04-08 12:20:00,42.6,42.62,42.57,42.61,30900.0,29.3399,29.3537,29.3192,29.3468,30900.0
2011-04-08 12:30:00,42.61,42.61,42.58,42.59,32400.0,29.3468,29.3468,29.3261,29.333,32400.0
2011-04-08 12:40:00,42.59,42.6,42.55,42.57,32700.0,29.333,29.3399,29.3055,29.3192,32700.0
2011-04-08 12:50:00,42.56,42.57,42.54,42.56,37200.0,29.3123,29.3192,29.2986,29.3123,37200.0
2011-04-08 13:00:00,42.56,42.56,42.55,42.55,14400.0,29.3123,29.3123,29.3055,29.3055,14400.0
2011-04-08 13:10:00,42.55,42.57,42.53,42.55,93900.0,29.3055,29.3192,29.2917,29.3055,93900.0
2011-04-08 13:20:00,42.55,42.57,42.55,42.56,23600.0,29.3055,29.3192,29.3055,29.3123,23600.0
2011-04-08 13:30:00,42.57,42.57,42.51,42.51,24100.0,29.3192,29.3192,29.2779,29.2779,24100.0
2011-04-08 13:40:00,42.51,42.53,42.49,42.53,21700.0,29.2779,29.2917,29.2641,29.2917,21700.0
2011-04-08 13:50:00,42.53,42.59,42.51,42.58,42700.0,29.2917,29.333,29.2779,29.3261,42700.0
2011-04-08 14:00:00,42.58,42.59,42.56,42.57,48300.0,29.3261,29.333,29.3123,29.3192,48300.0
2011-04-08 14:10:00,42.57,42.58,42.49,42.5,56100.0,29.3192,29.3261,29.2641,29.271,56100.0
2011-04-08 14:20:00,42.5,42.5,42.36,42.4,44500.0,29.271,29.271,29.1746,29.2021,44500.0
2011-04-08 14:30:00,42.4,42.4,42.26,42.27,42800.0,29.2021,29.2021,29.1057,29.1126,42800.0
2011-04-08 14:40:00,42.28,42.28,42.17,42.19,45700.0,29.1195,29.1195,29.0437,29.0575,45700.0
2011-04-08 14:50:00,42.18,42.21,42.08,42.09,90500.0,29.0506,29.0713,28.9818,28.9886,90500.0
2011-04-08 15:00:00,42.09,42.13,42.07,42.11,49500.0,28.9886,29.0162,28.9749,29.0024,49500.0
2011-04-08 15:10:00,42.1,42.13,42.03,42.13,70600.0,28.9955,29.0162,28.9473,29.0162,70600.0
2011-04-08 15:20:00,42.13,42.2,42.12,42.2,72500.0,29.0162,29.0644,29.0093,29.0644,72500.0
2011-04-08 15:30:00,42.2,42.21,42.14,42.14,61200.0,29.0644,29.0713,29.0231,29.0231,61200.0
2011-04-08 15:40:00,42.15,42.2,42.13,42.15,142900.0,29.03,29.0644,29.0162,29.03,142900.0
2011-04-08 15:50:00,42.15,42.25,42.15,42.18,176000.0,29.03,29.0988,29.03,29.0506,176000.0
2011-04-11 09:30:00,42.18,42.5,42.12,42.27,49700.0,29.0506,29.271,29.0093,29.1126,49700.0
2011-04-11 09:40:00,42.28,42.35,42.25,42.25,44500.0,29.1195,29.1677,29.0988,29.0988,44500.0
2011-04-11 09:50:00,42.3,42.34,42.21,42.23,14600.0,29.1333,29.1608,29.0713,29.0851,14600.0
2011-04-11 10:00:00,42.22,42.25,42.14,42.18,50300.0,29.0782,29.0988,29.0231,29.0506,50300.0
2011-04-11 10:10:00,42.17,42.26,42.17,42.2,32500.0,29.0437,29.1057,29.0437,29.0644,32500.0
2011-04-11 10:20:00,42.22,42.27,42.13,42.13,27900.0,29.0782,29.1126,29.0162,29.0162,27900.0
2011-04-11 10:30:00,42.13,42.14,42.03,42.11,39200.0,29.0162,29.0231,28.9473,29.0024,39200.0
2011-04-11 10:40:00,42.11,42.19,42.09,42.17,28100.0,29.0024,29.0575,28.9886,29.0437,28100.0
2011-04-11 10:50:00,42.18,42.23,42.14,42.14,25300.0,29.0506,29.0851,29.0231,29.0231,25300.0
2011-04-11 11:00:00,42.15,42.18,42.12,42.16,18100.0,29.03,29.0506,29.0093,29.0368,18100.0
2011-04-11 11:10:00,42.15,42.17,42.11,42.17,17800.0,29.03,29.0437,29.0024,29.0437,17800.0
2011-04-11 11:20:00,42.15,42.17,42.1,42.11,20200.0,29.03,29.0437,28.9955,29.0024,20200.0
2011-04-11 11:30:00,42.12,42.15,42.07,42.1,37800.0,29.0093,29.03,28.9749,28.9955,37800.0
2011-04-11 11:40:00,42.09,42.1,42.06,42.06,25300.0,28.9886,28.9955,28.968,28.968,25300.0
2011-04-11 11:50:00,42.05,42.07,42.03,42.03,18300.0,28.9611,28.9749,28.9473,28.9473,18300.0
2011-04-11 12:00:00,42.03,42.03,41.95,41.96,48800.0,28.9473,28.9473,28.8922,28.8991,48800.0
2011-04-11 12:10:00,41.96,41.96,41.89,41.9,26700.0,28.8991,28.8991,28.8509,28.8578,26700.0
2011-04-11 12:20:00,41.9,41.93,41.89,41.92,41800.0,28.8578,28.8784,28.8509,28.8716,41800.0
2011-04-11 12:30:00,41.92,41.92,41.85,41.88,45800.0,28.8716,28.8716,28.8233,28.844,45800.0
2011-04-11 12:40:00,41.88,41.93,41.85,41.89,48300.0,28.844,28.8784,28.8233,28.8509,48300.0
2011-04-11 12:50:00,41.9,41.98,41.89,41.94,55200.0,28.8578,28.9129,28.8509,28.8853,55200.0
2011-04-11 13:00:00,41.93,42.0,41.9,42.0,28700.0,28.8784,28.9267,28.8578,28.9267,28700.0
2011-04-11 13:10:00,42.0,42.0,41.94,41.96,47800.0,28.9267,28.9267,28.8853,28.8991,47800.0
2011-04-11 13:20:00,41.96,42.01,41.96,41.97,24200.0,28.8991,28.9335,28.8991,28.906,24200.0
2011-04-11 13:30:00,41.97,41.99,41.96,41.98,21000.0,28.906,28.9198,28.8991,28.9129,21000.0
2011-04-11 13:40:00,41.98,42.04,41.98,42.0,51700.0,28.9129,28.9542,28.9129,28.9267,51700.0
2011-04-11 13:50:00,41.99,42.04,41.98,42.04,35300.0,28.9198,28.9542,28.9129,28.9542,35300.0
2011-04-11 14:00:00,42.03,42.14,42.02,42.11,29500.0,28.9473,29.0231,28.9404,29.0024,29500.0
2011-04-11 14:10:00,42.11,42.11,42.08,42.1,16600.0,29.0024,29.0024,28.9818,28.9955,16600.0
2011-04-11 14:20:00,42.09,42.09,42.03,42.03,25000.0,28.9886,28.9886,28.9473,28.9473,25000.0
2011-04-11 14:30:00,42.04,42.06,41.96,41.98,32200.0,28.9542,28.968,28.8991,28.9129,32200.0
2011-04-11 14:40:00,41.97,42.0,41.96,41.98,27400.0,28.906,28.9267,28.8991,28.9129,27400.0
2011-04-11 14:50:00,41.98,41.99,41.91,41.94,50100.0,28.9129,28.9198,28.8647,28.8853,50100.0
2011-04-11 15:00:00,41.93,41.93,41.87,41.88,58300.0,28.8784,28.8784,28.8371,28.844,58300.0
2011-04-11 15:10:00,41.87,41.91,41.83,41.88,56400.0,28.8371,28.8647,28.8096,28.844,56400.0
2011-04-11 15:20:00,41.89,41.91,41.87,41.88,72900.0,28.8509,28.8647,28.8371,28.844,72900.0
2011-04-11 15:30:00,41.88,41.91,41.87,41.9,103700.0,28.844,28.8647,28.8371,28.8578,103700.0
2011-04-11 15:40:00,41.89,41.94,41.89,41.94,90800.0,28.8509,28.8853,28.8509,28.8853,90800.0
2011-04-11 15:50:00,41.94,42.01,41.91,42.01,181700.0,28.8853,28.9335,28.8647,28.9335,181700.0
2011-04-12 09:30:00,41.81,41.94,41.66,41.89,60500.0,28.7958,28.8853,28.6925,28.8509,60500.0
2011-04-12 09:40:00,41.91,41.96,41.82,41.94,35700.0,28.8647,28.8991,28.8027,28.8853,35700.0
2011-04-12 09:50:00,41.91,41.99,41.9,41.91,32200.0,28.8647,28.9198,28.8578,28.8647,32200.0
2011-04-12 10:00:00,41.91,42.03,41.88,41.92,63300.0,28.8647,28.9473,28.844,28.8716,63300.0
2011-04-12 10:10:00,41.91,41.94,41.82,41.82,41500.0,28.8647,28.8853,28.8027,28.8027,41500.0
2011-04-12 10:20:00,41.81,41.81,41.71,41.78,66600.0,28.7958,28.7958,28.7269,28.7751,66600.0
2011-04-12 10:30:00,41.78,41.79,41.63,41.65,53600.0,28.7751,28.782,28.6718,28.6856,53600.0
2011-04-12 10:40:00,41.65,41.65,41.53,41.55,51100.0,28.6856,28.6856,28.603,28.6167,51100.0
2011-04-12 10:50:00,41.56,41.57,41.46,41.47,52300.0,28.6236,28.6305,28.5547,28.5616,52300.0
2011-04-12 11:00:00,41.47,41.48,41.43,41.46,66100.0,28.5616,28.5685,28.5341,28.5547,66100.0
2011-04-12 11:10:00,41.46,41.47,41.43,41.44,95600.0,28.5547,28.5616,28.5341,28.541,95600.0
2011-04-12 11:20:00,41.44,41.45,41.41,41.43,66000.0,28.541,28.5479,28.5203,28.5341,66000.0
2011-04-12 11:30:00,41.44,41.44,41.38,41.4,38600.0,28.541,28.541,28.4996,28.5134,38600.0
2011-04-12 11:40:00,41.41,41.41,41.35,41.35,55300.0,28.5203,28.5203,28.479,28.479,55300.0
2011-04-12 11:50:00,41.35,41.35,41.3,41.31,41300.0,28.479,28.479,28.4445,28.4514,41300.0
2011-04-12 12:00:00,41.31,41.32,41.24,41.24,99400.0,28.4514,28.4583,28.4032,28.4032,99400.0
2011-04-12 12:10:00,41.25,41.3,41.2,41.26,49200.0,28.4101,28.4445,28.3757,28.417,49200.0
2011-04-12 12:20:00,41.27,41.29,41.21,41.21,46400.0,28.4239,28.4377,28.3826,28.3826,46400.0
2011-04-12 12:30:00,41.22,41.22,41.16,41.17,70900.0,28.3894,28.3894,28.3481,28.355,70900.0
2011-04-12 12:40:00,41.16,41.22,41.14,41.22,75200.0,28.3481,28.3894,28.3343,28.3894,75200.0
2011-04-12 12:50:00,41.22,41.24,41.19,41.24,37300.0,28.3894,28.4032,28.3688,28.4032,37300.0
2011-04-12 13:00:00,41.24,41.29,41.23,41.25,59500.0,28.4032,28.4377,28.3963,28.4101,59500.0
2011-04-12 13:10:00,41.25,41.28,41.23,41.26,39000.0,28.4101,28.4308,28.3963,28.417,39000.0
2011-04-12 13:20:00,41.26,41.31,41.23,41.3,52000.0,28.417,28.4514,28.3963,28.4445,52000.0
2011-04-12 13:30:00,41.3,41.31,41.23,41.26,36200.0,28.4445,28.4514,28.3963,28.417,36200.0
2011-04-12 13:40:00,41.25,41.26,41.2,41.25,38200.0,28.4101,28.417,28.3757,28.4101,38200.0
2011-04-12 13:50:00,41.25,41.31,41.25,41.28,61200.0,28.4101,28.4514,28.4101,28.4308,61200.0
2011-04-12 14:00:00,41.28,41.34,41.26,41.33,41400.0,28.4308,28.4721,28.417,28.4652,41400.0
2011-04-12 14:10:00,41.34,41.34,41.27,41.3,34700.0,28.4721,28.4721,28.4239,28.4445,34700.0
2011-04-12 14:20:00,41.3,41.35,41.29,41.34,34300.0,28.4445,28.479,28.4377,28.4721,34300.0
2011-04-12 14:30:00,41.35,41.37,41.31,41.32,91600.0,28.479,28.4928,28.4514,28.4583,91600.0
2011-04-12 14:40:00,41.33,41.34,41.28,41.3,33500.0,28.4652,28.4721,28.4308,28.4445,33500.0
2011-04-12 14:50:00,41.3,41.3,41.24,41.25,39800.0,28.4445,28.4445,28.4032,28.4101,39800.0
2011-04-12 15:00:00,41.25,41.32,41.24,41.31,72000.0,28.4101,28.4583,28.4032,28.4514,72000.0
2011-04-12 15:10:00,41.31,41.35,41.3,41.34,72900.0,28.4514,28.479,28.4445,28.4721,72900.0
2011-04-12 15:20:00,41.35,41.35,41.19,41.23,80300.0,28.479,28.479,28.3688,28.3963,80300.0
2011-04-12 15:30:00,41.23,41.23,41.16,41.17,75200.0,28.3963,28.3963,28.3481,28.355,75200.0
2011-04-12 15:40:00,41.17,41.18,41.13,41.16,110100.0,28.355,28.3619,28.3275,28.3481,110100.0
2011-04-12 15:50:00,41.15,41.21,41.15,41.19,250200.0,28.3412,28.3826,28.3412,28.3688,250200.0
2011-04-13 09:30:00,41.41,41.48,41.29,41.3,45900.0,28.5203,28.5685,28.4377,28.4445,45900.0
2011-04-13 09:40:00,41.28,41.35,41.25,41.35,322700.0,28.4308,28.479,28.4101,28.479,322700.0
2011-04-13 09:50:00,41.36,41.4,41.13,41.13,85600.0,28.4859,28.5134,28.3275,28.3275,85600.0
2011-04-13 10:00:00,41.14,41.14,40.98,41.0,314500.0,28.3343,28.3343,28.2241,28.2379,314500.0
2011-04-13 10:10:00,41.01,41.09,40.97,41.0,75000.0,28.2448,28.2999,28.2173,28.2379,75000.0
2011-04-13 10:20:00,41.0,41.14,41.0,41.12,41000.0,28.2379,28.3343,28.2379,28.3206,41000.0
2011-04-13 10:30:00,41.12,41.13,41.05,41.11,67800.0,28.3206,28.3275,28.2724,28.3137,67800.0
2011-04-13 10:40:00,41.11,41.16,41.1,41.16,38700.0,28.3137,28.3481,28.3068,28.3481,38700.0
2011-04-13 10:50:00,41.16,41.18,41.1,41.13,21300.0,28.3481,28.3619,28.3068,28.3275,21300.0
2011-04-13 11:00:00,41.14,41.17,41.11,41.15,34900.0,28.3343,28.355,28.3137,28.3412,34900.0
2011-04-13 11:10:00,41.13,41.15,41.1,41.11,37300.0,28.3275,28.3412,28.3068,28.3137,37300.0
2011-04-13 11:20:00,41.11,41.12,41.01,41.03,32000.0,28.3137,28.3206,28.2448,28.2586,32000.0
2011-04-13 11:30:00,41.03,41.06,40.98,40.98,38900.0,28.2586,28.2792,28.2241,28.2241,38900.0
2011-04-13 11:40:00,40.99,41.06,40.98,41.05,29700.0,28.231,28.2792,28.2241,28.2724,29700.0
2011-04-13 11:50:00,41.05,41.06,40.99,40.99,47300.0,28.2724,28.2792,28.231,28.231,47300.0
2011-04-13 12:00:00,40.99,41.04,40.98,41.02,36800.0,28.231,28.2655,28.2241,28.2517,36800.0
2011-04-13 12:10:00,41.02,41.05,41.0,41.01,45000.0,28.2517,28.2724,28.2379,28.2448,45000.0
2011-04-13 12:20:00,41.01,41.03,41.0,41.02,34300.0,28.2448,28.2586,28.2379,28.2517,34300.0
2011-04-13 12:30:00,41.02,41.03,40.95,41.0,37700.0,28.2517,28.2586,28.2035,28.2379,37700.0
2011-04-13 12:40:00,41.0,41.01,40.95,40.99,36100.0,28.2379,28.2448,28.2035,28.231,36100.0
2011-04-13 12:50:00,41.0,41.02,40.96,41.02,33600.0,28.2379,28.2517,28.2104,28.2517,33600.0
2011-04-13 13:00:00,41.02,41.06,41.0,41.0,44600.0,28.2517,28.2792,28.2379,28.2379,44600.0
2011-04-13 13:10:00,41.01,41.04,40.98,41.03,26000.0,28.2448,28.2655,28.2241,28.2586,26000.0
2011-04-13 13:20:00,41.03,41.03,40.95,40.96,27100.0,28.2586,28.2586,28.2035,28.2104,27100.0
2011-04-13 13:30:00,40.97,41.02,40.97,40.97,32800.0,28.2173,28.2517,28.2173,28.2173,32800.0
2011-04-13 13:40:00,40.97,41.0,40.95,40.95,12000.0,28.2173,28.2379,28.2035,28.2035,12000.0
2011-04-13 13:50:00,40.96,40.96,40.84,40.86,48200.0,28.2104,28.2104,28.1277,28.1415,48200.0
2011-04-13 14:00:00,40.87,40.98,40.87,40.95,37300.0,28.1484,28.2241,28.1484,28.2035,37300.0
2011-04-13 14:10:00,40.95,40.95,40.9,40.94,28200.0,28.2035,28.2035,28.1691,28.1966,28200.0
2011-04-13 14:20:00,40.94,41.06,40.93,41.01,55500.0,28.1966,28.2792,28.1897,28.2448,55500.0
2011-04-13 14:30:00,41.01,41.09,41.0,41.08,47200.0,28.2448,28.2999,28.2379,28.293,47200.0
2011-04-13 14:40:00,41.08,41.17,41.08,41.14,40100.0,28.293,28.355,28.293,28.3343,40100.0
2011-04-13 14:50:00,41.13,41.17,41.12,41.12,36700.0,28.3275,28.355,28.3206,28.3206,36700.0
2011-04-13 15:00:00,41.13,41.2,41.12,41.17,57600.0,28.3275,28.3757,28.3206,28.355,57600.0
2011-04-13 15:10:00,41.16,41.22,41.16,41.2,96900.0,28.3481,28.3894,28.3481,28.3757,96900.0
2011-04-13 15:20:00,41.2,41.21,41.15,41.16,30300.0,28.3757,28.3826,28.3412,28.3481,30300.0
2011-04-13 15:30:00,41.17,41.17,41.11,41.12,42600.0,28.355,28.355,28.3137,28.3206,42600.0
2011-04-13 15:40:00,41.12,41.17,41.09,41.09,132300.0,28.3206,28.355,28.2999,28.2999,132300.0
2011-04-13 15:50:00,41.1,41.1,41.03,41.06,231500.0,28.3068,28.3068,28.2586,28.2792,231500.0
2011-04-14 09:30:00,40.96,40.96,40.71,40.75,58500.0,28.2104,28.2104,28.0382,28.0657,58500.0
2011-04-14 09:40:00,40.78,40.79,40.63,40.64,46900.0,28.0864,28.0933,27.9831,27.99,46900.0
2011-04-14 09:50:00,40.65,40.78,40.58,40.76,53800.0,27.9969,28.0864,27.9487,28.0726,53800.0
2011-04-14 10:00:00,40.77,40.79,40.66,40.76,57200.0,28.0795,28.0933,28.0038,28.0726,57200.0
2011-04-14 10:10:00,40.76,40.82,40.63,40.63,116800.0,28.0726,28.114,27.9831,27.9831,116800.0
2011-04-14 10:20:00,40.65,40.8,40.64,40.72,358100.0,27.9969,28.1002,27.99,28.0451,358100.0
2011-04-14 10:30:00,40.72,40.78,40.72,40.73,60600.0,28.0451,28.0864,28.0451,28.052,60600.0
2011-04-14 10:40:00,40.73,40.75,40.62,40.62,166000.0,28.052,28.0657,27.9762,27.9762,166000.0
2011-04-14 10:50:00,40.63,40.63,40.52,40.57,88900.0,27.9831,27.9831,27.9073,27.9418,88900.0
2011-04-14 11:00:00,40.58,40.65,40.55,40.65,71300.0,27.9487,27.9969,27.928,27.9969,71300.0
2011-04-14 11:10:00,40.65,40.67,40.59,40.66,70100.0,27.9969,28.0106,27.9555,28.0038,70100.0
2011-04-14 11:20:00,40.64,40.77,40.64,40.77,72000.0,27.99,28.0795,27.99,28.0795,72000.0
2011-04-14 11:30:00,40.77,40.88,40.77,40.88,47800.0,28.0795,28.1553,28.0795,28.1553,47800.0
2011-04-14 11:40:00,40.88,40.9,40.83,40.88,95700.0,28.1553,28.1691,28.1208,28.1553,95700.0
2011-04-14 11:50:00,40.88,40.95,40.88,40.91,24200.0,28.1553,28.2035,28.1553,28.1759,24200.0
2011-04-14 12:00:00,40.91,41.0,40.91,40.98,45500.0,28.1759,28.2379,28.1759,28.2241,45500.0
2011-04-14 12:10:00,40.98,41.02,40.91,40.92,27400.0,28.2241,28.2517,28.1759,28.1828,27400.0
2011-04-14 12:20:00,40.93,40.95,40.87,40.88,41900.0,28.1897,28.2035,28.1484,28.1553,41900.0
2011-04-14 12:30:00,40.88,40.89,40.82,40.83,28700.0,28.1553,28.1622,28.114,28.1208,28700.0
2011-04-14 12:40:00,40.82,40.83,40.73,40.75,57500.0,28.114,28.1208,28.052,28.0657,57500.0
2011-04-14 12:50:00,40.75,40.76,40.62,40.68,113600.0,28.0657,28.0726,27.9762,28.0175,113600.0
2011-04-14 13:00:00,40.69,40.73,40.65,40.65,56400.0,28.0244,28.052,27.9969,27.9969,56400.0
2011-04-14 13:10:00,40.65,40.71,40.65,40.67,46800.0,27.9969,28.0382,27.9969,28.0106,46800.0
2011-04-14 13:20:00,40.67,40.68,40.61,40.66,44600.0,28.0106,28.0175,27.9693,28.0038,44600.0
2011-04-14 13:30:00,40.66,40.7,40.65,40.7,42800.0,28.0038,28.0313,27.9969,28.0313,42800.0
2011-04-14 13:40:00,40.7,40.7,40.65,40.68,33400.0,28.0313,28.0313,27.9969,28.0175,33400.0
2011-04-14 13:50:00,40.68,40.71,40.66,40.69,40300.0,28.0175,28.0382,28.0038,28.0244,40300.0
2011-04-14 14:00:00,40.69,40.7,40.6,40.63,103500.0,28.0244,28.0313,27.9624,27.9831,103500.0
2011-04-14 14:10:00,40.64,40.71,40.63,40.66,71600.0,27.99,28.0382,27.9831,28.0038,71600.0
2011-04-14 14:20:00,40.66,40.71,40.65,40.69,30900.0,28.0038,28.0382,27.9969,28.0244,30900.0
2011-04-14 14:30:00,40.69,40.71,40.64,40.67,91100.0,28.0244,28.0382,27.99,28.0106,91100.0
2011-04-14 14:40:00,40.67,40.69,40.66,40.66,36800.0,28.0106,28.0244,28.0038,28.0038,36800.0
2011-04-14 14:50:00,40.67,40.67,40.62,40.64,69100.0,28.0106,28.0106,27.9762,27.99,69100.0
2011-04-14 15:00:00,40.64,40.7,40.63,40.68,119400.0,27.99,28.0313,27.9831,28.0175,119400.0
2011-04-14 15:10:00,40.69,40.71,40.62,40.66,160000.0,28.0244,28.0382,27.9762,28.0038,160000.0
2011-04-14 15:20:00,40.66,40.76,40.65,40.75,91700.0,28.0038,28.0726,27.9969,28.0657,91700.0
2011-04-14 15:30:00,40.74,40.76,40.69,40.74,110700.0,28.0589,28.0726,28.0244,28.0589,110700.0
2011-04-14 15:40:00,40.74,40.75,40.66,40.68,103200.0,28.0589,28.0657,28.0038,28.0175,103200.0
2011-04-14 15:50:00,40.68,40.71,40.64,40.67,218400.0,28.0175,28.0382,27.99,28.0106,218400.0
2011-04-15 09:30:00,40.84,40.9,40.76,40.8,255400.0,28.1277,28.1691,28.0726,28.1002,255400.0
2011-04-15 09:40:00,40.8,40.8,40.62,40.77,133500.0,28.1002,28.1002,27.9762,28.0795,133500.0
2011-04-15 09:50:00,40.75,40.84,40.7,40.82,85200.0,28.0657,28.1277,28.0313,28.114,85200.0
2011-04-15 10:00:00,40.84,40.89,40.8,40.81,100300.0,28.1277,28.1622,28.1002,28.1071,100300.0
2011-04-15 10:10:00,40.83,40.89,40.8,40.81,61700.0,28.1208,28.1622,28.1002,28.1071,61700.0
2011-04-15 10:20:00,40.81,40.87,40.72,40.75,214800.0,28.1071,28.1484,28.0451,28.0657,214800.0
2011-04-15 10:30:00,40.75,40.78,40.57,40.64,95100.0,28.0657,28.0864,27.9418,27.99,95100.0
2011-04-15 10:40:00,40.64,40.68,40.59,40.63,104700.0,27.99,28.0175,27.9555,27.9831,104700.0
2011-04-15 10:50:00,40.63,40.68,40.58,40.65,69500.0,27.9831,28.0175,27.9487,27.9969,69500.0
2011-04-15 11:00:00,40.66,40.68,40.64,40.67,65300.0,28.0038,28.0175,27.99,28.0106,65300.0
2011-04-15 11:10:00,40.67,40.69,40.64,40.65,77800.0,28.0106,28.0244,27.99,27.9969,77800.0
2011-04-15 11:20:00,40.66,40.72,40.64,40.65,133600.0,28.0038,28.0451,27.99,27.9969,133600.0
2011-04-15 11:30:00,40.65,40.7,40.64,40.69,59500.0,27.9969,28.0313,27.99,28.0244,59500.0
2011-04-15 11:40:00,40.7,40.77,40.69,40.76,34000.0,28.0313,28.0795,28.0244,28.0726,34000.0
2011-04-15 11:50:00,40.75,40.88,40.75,40.86,117900.0,28.0657,28.1553,28.0657,28.1415,117900.0
2011-04-15 12:00:00,40.85,40.88,40.81,40.85,65000.0,28.1346,28.1553,28.1071,28.1346,65000.0
2011-04-15 12:10:00,40.85,40.92,40.84,40.88,33800.0,28.1346,28.1828,28.1277,28.1553,33800.0
2011-04-15 12:20:00,40.89,40.93,40.86,40.89,44400.0,28.1622,28.1897,28.1415,28.1622,44400.0
2011-04-15 12:30:00,40.89,40.94,40.88,40.92,42500.0,28.1622,28.1966,28.1553,28.1828,42500.0
2011-04-15 12:40:00,40.93,40.93,40.86,40.88,66400.0,28.1897,28.1897,28.1415,28.1553,66400.0
2011-04-15 12:50:00,40.89,40.92,40.88,40.92,32600.0,28.1622,28.1828,28.1553,28.1828,32600.0
2011-04-15 13:00:00,40.92,40.93,40.89,40.91,63300.0,28.1828,28.1897,28.1622,28.1759,63300.0
2011-04-15 13:10:00,40.92,40.96,40.9,40.95,51200.0,28.1828,28.2104,28.1691,28.2035,51200.0
2011-04-15 13:20:00,40.96,40.97,40.91,40.97,237400.0,28.2104,28.2173,28.1759,28.2173,237400.0
2011-04-15 13:30:00,40.97,41.05,40.97,41.04,52800.0,28.2173,28.2724,28.2173,28.2655,52800.0
2011-04-15 13:40:00,41.04,41.04,40.97,40.98,45800.0,28.2655,28.2655,28.2173,28.2241,45800.0
2011-04-15 13:50:00,40.99,40.99,40.97,40.97,16500.0,28.231,28.231,28.2173,28.2173,16500.0
2011-04-15 14:00:00,40.97,40.98,40.91,40.92,48300.0,28.2173,28.2241,28.1759,28.1828,48300.0
2011-04-15 14:10:00,40.92,40.93,40.84,40.86,57000.0,28.1828,28.1897,28.1277,28.1415,57000.0
2011-04-15 14:20:00,40.86,40.92,40.83,40.89,554400.0,28.1415,28.1828,28.1208,28.1622,554400.0
2011-04-15 14:30:00,40.89,41.01,40.89,41.0,151800.0,28.1622,28.2448,28.1622,28.2379,151800.0
2011-04-15 14:40:00,41.01,41.12,41.0,41.11,57700.0,28.2448,28.3206,28.2379,28.3137,57700.0
2011-04-15 14:50:00,41.11,41.13,41.09,41.13,59900.0,28.3137,28.3275,28.2999,28.3275,59900.0
2011-04-15 15:00:00,41.13,41.19,41.12,41.17,156400.0,28.3275,28.3688,28.3206,28.355,156400.0
2011-04-15 15:10:00,41.17,41.24,41.09,41.09,157600.0,28.355,28.4032,28.2999,28.2999,157600.0
2011-04-15 15:20:00,41.1,41.1,40.98,41.04,84800.0,28.3068,28.3068,28.2241,28.2655,84800.0
2011-04-15 15:30:00,41.04,41.06,40.95,40.98,129900.0,28.2655,28.2792,28.2035,28.2241,129900.0
2011-04-15 15:40:00,40.98,41.03,40.95,40.95,109700.0,28.2241,28.2586,28.2035,28.2035,109700.0
2011-04-15 15:50:00,40.96,41.0,40.9,40.96,321300.0,28.2104,28.2379,28.1691,28.2104,321300.0
2011-04-18 09:30:00,40.49,40.55,40.31,40.49,151900.0,27.8867,27.928,27.7627,27.8867,151900.0
2011-04-18 09:40:00,40.48,40.75,40.43,40.73,125900.0,27.8798,28.0657,27.8453,28.052,125900.0
2011-04-18 09:50:00,40.73,41.03,40.72,40.94,174800.0,28.052,28.2586,28.0451,28.1966,174800.0
2011-04-18 10:00:00,40.93,41.11,40.85,40.95,155600.0,28.1897,28.3137,28.1346,28.2035,155600.0
2011-04-18 10:10:00,40.95,41.04,40.84,41.02,107200.0,28.2035,28.2655,28.1277,28.2517,107200.0
2011-04-18 10:20:00,41.01,41.11,40.91,40.95,61800.0,28.2448,28.3137,28.1759,28.2035,61800.0
2011-04-18 10:30:00,40.95,41.07,40.93,41.04,50400.0,28.2035,28.2861,28.1897,28.2655,50400.0
2011-04-18 10:40:00,41.02,41.11,41.01,41.08,82100.0,28.2517,28.3137,28.2448,28.293,82100.0
2011-04-18 10:50:00,41.08,41.14,41.05,41.12,73900.0,28.293,28.3343,28.2724,28.3206,73900.0
2011-04-18 11:00:00,41.12,41.17,41.02,41.12,87200.0,28.3206,28.355,28.2517,28.3206,87200.0
2011-04-18 11:10:00,41.13,41.18,41.1,41.11,33100.0,28.3275,28.3619,28.3068,28.3137,33100.0
2011-04-18 11:20:00,41.1,41.15,41.1,41.13,38200.0,28.3068,28.3412,28.3068,28.3275,38200.0
2011-04-18 11:30:00,41.13,41.14,41.07,41.13,63200.0,28.3275,28.3343,28.2861,28.3275,63200.0
2011-04-18 11:40:00,41.13,41.17,41.11,41.16,46400.0,28.3275,28.355,28.3137,28.3481,46400.0
2011-04-18 11:50:00,41.17,41.17,41.12,41.15,25100.0,28.355,28.355,28.3206,28.3412,25100.0
2011-04-18 12:00:00,41.15,41.15,41.09,41.12,25600.0,28.3412,28.3412,28.2999,28.3206,25600.0
2011-04-18 12:10:00,41.12,41.19,41.12,41.15,49300.0,28.3206,28.3688,28.3206,28.3412,49300.0
2011-04-18 12:20:00,41.16,41.16,41.11,41.15,40400.0,28.3481,28.3481,28.3137,28.3412,40400.0
2011-04-18 12:30:00,41.14,41.22,41.13,41.21,48500.0,28.3343,28.3894,28.3275,28.3826,48500.0
2011-04-18 12:40:00,41.21,41.22,41.18,41.2,28400.0,28.3826,28.3894,28.3619,28.3757,28400.0
2011-04-18 12:50:00,41.21,41.21,41.17,41.18,54800.0,28.3826,28.3826,28.355,28.3619,54800.0
2011-04-18 13:00:00,41.18,41.18,41.15,41.17,42300.0,28.3619,28.3619,28.3412,28.355,42300.0
2011-04-18 13:10:00,41.17,41.18,41.16,41.17,28100.0,28.355,28.3619,28.3481,28.355,28100.0
2011-04-18 13:20:00,41.17,41.18,41.15,41.15,27000.0,28.355,28.3619,28.3412,28.3412,27000.0
2011-04-18 13:30:00,41.14,41.18,41.12,41.12,24400.0,28.3343,28.3619,28.3206,28.3206,24400.0
2011-04-18 13:40:00,41.12,41.18,41.11,41.17,50800.0,28.3206,28.3619,28.3137,28.355,50800.0
2011-04-18 13:50:00,41.16,41.18,41.15,41.15,24100.0,28.3481,28.3619,28.3412,28.3412,24100.0
2011-04-18 14:00:00,41.15,41.18,41.12,41.18,70700.0,28.3412,28.3619,28.3206,28.3619,70700.0
2011-04-18 14:10:00,41.18,41.19,41.15,41.17,45500.0,28.3619,28.3688,28.3412,28.355,45500.0
2011-04-18 14:20:00,41.18,41.19,41.16,41.16,31500.0,28.3619,28.3688,28.3481,28.3481,31500.0
2011-04-18 14:30:00,41.17,41.25,41.17,41.25,43800.0,28.355,28.4101,28.355,28.4101,43800.0
2011-04-18 14:40:00,41.26,41.32,41.22,41.29,48200.0,28.417,28.4583,28.3894,28.4377,48200.0
2011-04-18 14:50:00,41.29,41.35,41.27,41.33,74000.0,28.4377,28.479,28.4239,28.4652,74000.0
2011-04-18 15:00:00,41.32,41.33,41.23,41.24,65800.0,28.4583,28.4652,28.3963,28.4032,65800.0
2011-04-18 15:10:00,41.25,41.34,41.24,41.33,49500.0,28.4101,28.4721,28.4032,28.4652,49500.0
2011-04-18 15:20:00,41.34,41.37,41.31,41.32,82100.0,28.4721,28.4928,28.4514,28.4583,82100.0
2011-04-18 15:30:00,41.32,41.36,41.28,41.32,85000.0,28.4583,28.4859,28.4308,28.4583,85000.0
2011-04-18 15:40:00,41.32,41.35,41.3,41.34,151200.0,28.4583,28.479,28.4445,28.4721,151200.0
2011-04-18 15:50:00,41.34,41.34,41.25,41.27,411000.0,28.4721,28.4721,28.4101,28.4239,411000.0
2011-04-19 09:30:00,41.36,41.66,41.3,41.61,128800.0,28.4859,28.6925,28.4445,28.658,128800.0
2011-04-19 09:40:00,41.61,41.83,41.58,41.83,102300.0,28.658,28.8096,28.6374,28.8096,102300.0
2011-04-19 09:50:00,41.83,41.86,41.71,41.72,119000.0,28.8096,28.8302,28.7269,28.7338,119000.0
2011-04-19 10:00:00,41.72,41.95,41.7,41.95,268700.0,28.7338,28.8922,28.72,28.8922,268700.0
2011-04-19 10:10:00,41.94,41.95,41.87,41.89,138300.0,28.8853,28.8922,28.8371,28.8509,138300.0
2011-04-19 10:20:00,41.89,41.97,41.88,41.94,59500.0,28.8509,28.906,28.844,28.8853,59500.0
2011-04-19 10:30:00,41.95,41.97,41.76,41.77,72600.0,28.8922,28.906,28.7614,28.7682,72600.0
2011-04-19 10:40:00,41.77,41.78,41.69,41.7,51900.0,28.7682,28.7751,28.7131,28.72,51900.0
2011-04-19 10:50:00,41.7,41.7,41.69,41.69,61200.0,28.72,28.72,28.7131,28.7131,61200.0
2011-04-19 11:00:00,41.69,41.72,41.61,41.69,71100.0,28.7131,28.7338,28.658,28.7131,71100.0
2011-04-19 11:10:00,41.69,41.76,41.67,41.74,88700.0,28.7131,28.7614,28.6994,28.7476,88700.0
2011-04-19 11:20:00,41.73,41.74,41.68,41.69,54700.0,28.7407,28.7476,28.7063,28.7131,54700.0
2011-04-19 11:30:00,41.7,41.75,41.69,41.71,47300.0,28.72,28.7545,28.7131,28.7269,47300.0
2011-04-19 11:40:00,41.7,41.73,41.69,41.73,42000.0,28.72,28.7407,28.7131,28.7407,42000.0
2011-04-19 11:50:00,41.73,41.74,41.71,41.74,23200.0,28.7407,28.7476,28.7269,28.7476,23200.0
2011-04-19 12:00:00,41.74,41.75,41.7,41.7,30400.0,28.7476,28.7545,28.72,28.72,30400.0
2011-04-19 12:10:00,41.69,41.78,41.69,41.77,29700.0,28.7131,28.7751,28.7131,28.7682,29700.0
2011-04-19 12:20:00,41.76,41.8,41.76,41.78,30100.0,28.7614,28.7889,28.7614,28.7751,30100.0
2011-04-19 12:30:00,41.79,41.81,41.74,41.76,35700.0,28.782,28.7958,28.7476,28.7614,35700.0
2011-04-19 12:40:00,41.76,41.77,41.71,41.72,41800.0,28.7614,28.7682,28.7269,28.7338,41800.0
2011-04-19 12:50:00,41.72,41.73,41.7,41.73,31700.0,28.7338,28.7407,28.72,28.7407,31700.0
2011-04-19 13:00:00,41.72,41.74,41.66,41.71,87400.0,28.7338,28.7476,28.6925,28.7269,87400.0
2011-04-19 13:10:00,41.71,41.75,41.69,41.75,21100.0,28.7269,28.7545,28.7131,28.7545,21100.0
2011-04-19 13:20:00,41.74,41.76,41.71,41.76,32300.0,28.7476,28.7614,28.7269,28.7614,32300.0
2011-04-19 13:30:00,41.75,41.81,41.75,41.79,27100.0,28.7545,28.7958,28.7545,28.782,27100.0
2011-04-19 13:40:00,41.8,41.84,41.79,41.82,30500.0,28.7889,28.8165,28.782,28.8027,30500.0
2011-04-19 13:50:00,41.83,41.84,41.8,41.81,25100.0,28.8096,28.8165,28.7889,28.7958,25100.0
2011-04-19 14:00:00,41.81,41.82,41.77,41.77,22600.0,28.7958,28.8027,28.7682,28.7682,22600.0
2011-04-19 14:10:00,41.77,41.81,41.77,41.81,49700.0,28.7682,28.7958,28.7682,28.7958,49700.0
2011-04-19 14:20:00,41.8,41.84,41.79,41.84,50500.0,28.7889,28.8165,28.782,28.8165,50500.0
2011-04-19 14:30:00,41.84,41.84,41.8,41.82,29100.0,28.8165,28.8165,28.7889,28.8027,29100.0
2011-04-19 14:40:00,41.82,41.85,41.81,41.84,30100.0,28.8027,28.8233,28.7958,28.8165,30100.0
2011-04-19 14:50:00,41.84,41.85,41.83,41.85,26900.0,28.8165,28.8233,28.8096,28.8233,26900.0
2011-04-19 15:00:00,41.84,41.9,41.84,41.89,50500.0,28.8165,28.8578,28.8165,28.8509,50500.0
2011-04-19 15:10:00,41.89,41.98,41.88,41.97,87300.0,28.8509,28.9129,28.844,28.906,87300.0
2011-04-19 15:20:00,41.97,42.05,41.96,42.03,165600.0,28.906,28.9611,28.8991,28.9473,165600.0
2011-04-19 15:30:00,42.03,42.03,41.95,42.01,126000.0,28.9473,28.9473,28.8922,28.9335,126000.0
2011-04-19 15:40:00,42.01,42.08,41.97,41.98,190300.0,28.9335,28.9818,28.906,28.9129,190300.0
2011-04-19 15:50:00,41.98,42.03,41.98,41.98,432600.0,28.9129,28.9473,28.9129,28.9129,432600.0
2011-04-20 09:30:00,42.5,42.8,42.38,42.69,183200.0,29.271,29.4776,29.1884,29.4019,183200.0
2011-04-20 09:40:00,42.69,42.75,42.61,42.68,94900.0,29.4019,29.4432,29.3468,29.395,94900.0
2011-04-20 09:50:00,42.67,42.82,42.6,42.82,64900.0,29.3881,29.4914,29.3399,29.4914,64900.0
2011-04-20 10:00:00,42.82,42.88,42.78,42.88,168300.0,29.4914,29.5327,29.4639,29.5327,168300.0
2011-04-20 10:10:00,42.88,42.89,42.76,42.82,55200.0,29.5327,29.5396,29.4501,29.4914,55200.0
2011-04-20 10:20:00,42.81,42.85,42.75,42.8,69200.0,29.4845,29.5121,29.4432,29.4776,69200.0
2011-04-20 10:30:00,42.8,42.93,42.8,42.85,70900.0,29.4776,29.5672,29.4776,29.5121,70900.0
2011-04-20 10:40:00,42.84,42.89,42.81,42.82,65800.0,29.5052,29.5396,29.4845,29.4914,65800.0
2011-04-20 10:50:00,42.81,42.86,42.8,42.85,87900.0,29.4845,29.519,29.4776,29.5121,87900.0
2011-04-20 11:00:00,42.85,42.85,42.78,42.79,41500.0,29.5121,29.5121,29.4639,29.4707,41500.0
2011-04-20 11:10:00,42.78,42.79,42.7,42.74,62300.0,29.4639,29.4707,29.4088,29.4363,62300.0
2011-04-20 11:20:00,42.74,42.76,42.71,42.76,26500.0,29.4363,29.4501,29.4157,29.4501,26500.0
2011-04-20 11:30:00,42.75,42.76,42.68,42.76,27000.0,29.4432,29.4501,29.395,29.4501,27000.0
2011-04-20 11:40:00,42.77,42.78,42.64,42.7,141300.0,29.457,29.4639,29.3674,29.4088,141300.0
2011-04-20 11:50:00,42.7,42.71,42.67,42.68,18700.0,29.4088,29.4157,29.3881,29.395,18700.0
2011-04-20 12:00:00,42.67,42.67,42.62,42.63,38700.0,29.3881,29.3881,29.3537,29.3606,38700.0
2011-04-20 12:10:00,42.63,42.64,42.53,42.53,25600.0,29.3606,29.3674,29.2917,29.2917,25600.0
2011-04-20 12:20:00,42.53,42.58,42.52,42.52,18700.0,29.2917,29.3261,29.2848,29.2848,18700.0
2011-04-20 12:30:00,42.52,42.53,42.49,42.5,21800.0,29.2848,29.2917,29.2641,29.271,21800.0
2011-04-20 12:40:00,42.5,42.53,42.48,42.48,23300.0,29.271,29.2917,29.2572,29.2572,23300.0
2011-04-20 12:50:00,42.48,42.49,42.47,42.47,12300.0,29.2572,29.2641,29.2504,29.2504,12300.0
2011-04-20 13:00:00,42.47,42.52,42.44,42.49,51200.0,29.2504,29.2848,29.2297,29.2641,51200.0
2011-04-20 13:10:00,42.48,42.51,42.47,42.5,47900.0,29.2572,29.2779,29.2504,29.271,47900.0
2011-04-20 13:20:00,42.49,42.51,42.48,42.5,27600.0,29.2641,29.2779,29.2572,29.271,27600.0
2011-04-20 13:30:00,42.5,42.51,42.46,42.49,35800.0,29.271,29.2779,29.2435,29.2641,35800.0
2011-04-20 13:40:00,42.49,42.51,42.47,42.5,25700.0,29.2641,29.2779,29.2504,29.271,25700.0
2011-04-20 13:50:00,42.5,42.55,42.49,42.55,66800.0,29.271,29.3055,29.2641,29.3055,66800.0
2011-04-20 14:00:00,42.55,42.56,42.49,42.5,29600.0,29.3055,29.3123,29.2641,29.271,29600.0
2011-04-20 14:10:00,42.5,42.53,42.46,42.46,65000.0,29.271,29.2917,29.2435,29.2435,65000.0
2011-04-20 14:20:00,42.46,42.48,42.46,42.48,28500.0,29.2435,29.2572,29.2435,29.2572,28500.0
2011-04-20 14:30:00,42.47,42.53,42.47,42.49,39700.0,29.2504,29.2917,29.2504,29.2641,39700.0
2011-04-20 14:40:00,42.49,42.55,42.49,42.51,41300.0,29.2641,29.3055,29.2641,29.2779,41300.0
2011-04-20 14:50:00,42.51,42.57,42.51,42.53,30900.0,29.2779,29.3192,29.2779,29.2917,30900.0
2011-04-20 15:00:00,42.52,42.53,42.49,42.52,47300.0,29.2848,29.2917,29.2641,29.2848,47300.0
2011-04-20 15:10:00,42.53,42.56,42.49,42.52,55800.0,29.2917,29.3123,29.2641,29.2848,55800.0
2011-04-20 15:20:00,42.51,42.56,42.5,42.56,39800.0,29.2779,29.3123,29.271,29.3123,39800.0
2011-04-20 15:30:00,42.56,42.56,42.5,42.53,53100.0,29.3123,29.3123,29.271,29.2917,53100.0
2011-04-20 15:40:00,42.53,42.61,42.52,42.57,126600.0,29.2917,29.3468,29.2848,29.3192,126600.0
2011-04-20 15:50:00,42.57,42.62,42.56,42.61,162300.0,29.3192,29.3537,29.3123,29.3468,162300.0
2011-04-21 09:30:00,42.8,42.8,42.55,42.63,73000.0,29.4776,29.4776,29.3055,29.3606,73000.0
2011-04-21 09:40:00,42.63,42.82,42.63,42.79,46600.0,29.3606,29.4914,29.3606,29.4707,46600.0
2011-04-21 09:50:00,42.79,42.9,42.79,42.84,52000.0,29.4707,29.5465,29.4707,29.5052,52000.0
2011-04-21 10:00:00,42.82,42.89,42.78,42.88,56500.0,29.4914,29.5396,29.4639,29.5327,56500.0
2011-04-21 10:10:00,42.88,42.9,42.87,42.89,49700.0,29.5327,29.5465,29.5258,29.5396,49700.0
2011-04-21 10:20:00,42.89,42.95,42.89,42.94,62900.0,29.5396,29.5809,29.5396,29.5741,62900.0
2011-04-21 10:30:00,42.93,42.97,42.92,42.97,57400.0,29.5672,29.5947,29.5603,29.5947,57400.0
2011-04-21 10:40:00,42.97,42.98,42.95,42.96,37700.0,29.5947,29.6016,29.5809,29.5878,37700.0
2011-04-21 10:50:00,42.96,42.98,42.93,42.96,30800.0,29.5878,29.6016,29.5672,29.5878,30800.0
2011-04-21 11:00:00,42.96,42.96,42.94,42.95,13700.0,29.5878,29.5878,29.5741,29.5809,13700.0
2011-04-21 11:10:00,42.95,42.96,42.91,42.91,39100.0,29.5809,29.5878,29.5534,29.5534,39100.0
2011-04-21 11:20:00,42.91,42.94,42.88,42.94,27800.0,29.5534,29.5741,29.5327,29.5741,27800.0
2011-04-21 11:30:00,42.94,42.97,42.94,42.95,25500.0,29.5741,29.5947,29.5741,29.5809,25500.0
2011-04-21 11:40:00,42.95,42.95,42.88,42.89,31400.0,29.5809,29.5809,29.5327,29.5396,31400.0
2011-04-21 11:50:00,42.89,42.92,42.87,42.89,81600.0,29.5396,29.5603,29.5258,29.5396,81600.0
2011-04-21 12:00:00,42.89,42.93,42.87,42.87,59500.0,29.5396,29.5672,29.5258,29.5258,59500.0
2011-04-21 12:10:00,42.87,42.92,42.87,42.89,27100.0,29.5258,29.5603,29.5258,29.5396,27100.0
2011-04-21 12:20:00,42.89,42.92,42.89,42.92,16900.0,29.5396,29.5603,29.5396,29.5603,16900.0
2011-04-21 12:30:00,42.92,42.92,42.87,42.9,28000.0,29.5603,29.5603,29.5258,29.5465,28000.0
2011-04-21 12:40:00,42.9,42.91,42.87,42.89,21800.0,29.5465,29.5534,29.5258,29.5396,21800.0
2011-04-21 12:50:00,42.9,42.93,42.89,42.93,16900.0,29.5465,29.5672,29.5396,29.5672,16900.0
2011-04-21 13:00:00,42.93,42.93,42.9,42.9,62400.0,29.5672,29.5672,29.5465,29.5465,62400.0
2011-04-21 13:10:00,42.89,42.92,42.89,42.89,70800.0,29.5396,29.5603,29.5396,29.5396,70800.0
2011-04-21 13:20:00,42.89,42.9,42.86,42.87,18000.0,29.5396,29.5465,29.519,29.5258,18000.0
2011-04-21 13:30:00,42.87,42.87,42.85,42.85,7600.0,29.5258,29.5258,29.5121,29.5121,7600.0
2011-04-21 13:40:00,42.85,42.86,42.8,42.83,22600.0,29.5121,29.519,29.4776,29.4983,22600.0
2011-04-21 13:50:00,42.83,42.86,42.8,42.86,21300.0,29.4983,29.519,29.4776,29.519,21300.0
2011-04-21 14:00:00,42.86,42.88,42.85,42.87,19800.0,29.519,29.5327,29.5121,29.5258,19800.0
2011-04-21 14:10:00,42.87,42.92,42.87,42.92,24400.0,29.5258,29.5603,29.5258,29.5603,24400.0
2011-04-21 14:20:00,42.92,42.95,42.89,42.95,23300.0,29.5603,29.5809,29.5396,29.5809,23300.0
2011-04-21 14:30:00,42.94,42.97,42.93,42.97,32000.0,29.5741,29.5947,29.5672,29.5947,32000.0
2011-04-21 14:40:00,42.97,42.99,42.96,42.98,66000.0,29.5947,29.6085,29.5878,29.6016,66000.0
2011-04-21 14:50:00,42.98,42.99,42.97,42.98,28500.0,29.6016,29.6085,29.5947,29.6016,28500.0
2011-04-21 15:00:00,42.97,42.98,42.95,42.95,72500.0,29.5947,29.6016,29.5809,29.5809,72500.0
2011-04-21 15:10:00,42.96,42.96,42.9,42.92,49000.0,29.5878,29.5878,29.5465,29.5603,49000.0
2011-04-21 15:20:00,42.91,42.91,42.83,42.83,45300.0,29.5534,29.5534,29.4983,29.4983,45300.0
2011-04-21 15:30:00,42.83,42.89,42.82,42.86,153800.0,29.4983,29.5396,29.4914,29.519,153800.0
2011-04-21 15:40:00,42.86,42.95,42.86,42.93,82200.0,29.519,29.5809,29.519,29.5672,82200.0
2011-04-21 15:50:00,42.92,42.97,42.92,42.96,165800.0,29.5603,29.5947,29.5603,29.5878,165800.0
2011-04-25 09:30:00,42.78,42.79,42.6,42.71,46700.0,29.4639,29.4707,29.3399,29.4157,46700.0
2011-04-25 09:40:00,42.72,42.95,42.72,42.93,82000.0,29.4225,29.5809,29.4225,29.5672,82000.0
2011-04-25 09:50:00,42.93,42.95,42.85,42.87,42000.0,29.5672,29.5809,29.5121,29.5258,42000.0
2011-04-25 10:00:00,42.87,42.88,42.79,42.82,128800.0,29.5258,29.5327,29.4707,29.4914,128800.0
2011-04-25 10:10:00,42.81,42.92,42.78,42.89,44500.0,29.4845,29.5603,29.4639,29.5396,44500.0
2011-04-25 10:20:00,42.89,42.89,42.8,42.86,191300.0,29.5396,29.5396,29.4776,29.519,191300.0
2011-04-25 10:30:00,42.84,42.86,42.79,42.84,87300.0,29.5052,29.519,29.4707,29.5052,87300.0
2011-04-25 10:40:00,42.84,42.87,42.77,42.83,69800.0,29.5052,29.5258,29.457,29.4983,69800.0
2011-04-25 10:50:00,42.8,42.81,42.69,42.78,78500.0,29.4776,29.4845,29.4019,29.4639,78500.0
2011-04-25 11:00:00,42.78,42.79,42.7,42.7,25500.0,29.4639,29.4707,29.4088,29.4088,25500.0
2011-04-25 11:10:00,42.7,42.7,42.61,42.61,12800.0,29.4088,29.4088,29.3468,29.3468,12800.0
2011-04-25 11:20:00,42.62,42.68,42.61,42.67,73100.0,29.3537,29.395,29.3468,29.3881,73100.0
2011-04-25 11:30:00,42.66,42.67,42.65,42.65,8500.0,29.3812,29.3881,29.3743,29.3743,8500.0
2011-04-25 11:40:00,42.65,42.67,42.65,42.66,20100.0,29.3743,29.3881,29.3743,29.3812,20100.0
2011-04-25 11:50:00,42.66,42.76,42.65,42.73,23500.0,29.3812,29.4501,29.3743,29.4294,23500.0
2011-04-25 12:00:00,42.73,42.79,42.72,42.75,64600.0,29.4294,29.4707,29.4225,29.4432,64600.0
2011-04-25 12:10:00,42.75,42.8,42.75,42.78,15800.0,29.4432,29.4776,29.4432,29.4639,15800.0
2011-04-25 12:20:00,42.77,42.85,42.77,42.85,36800.0,29.457,29.5121,29.457,29.5121,36800.0
2011-04-25 12:30:00,42.84,42.86,42.82,42.86,17600.0,29.5052,29.519,29.4914,29.519,17600.0
2011-04-25 12:40:00,42.86,42.88,42.82,42.84,13600.0,29.519,29.5327,29.4914,29.5052,13600.0
2011-04-25 12:50:00,42.85,42.89,42.82,42.84,16700.0,29.5121,29.5396,29.4914,29.5052,16700.0
2011-04-25 13:00:00,42.84,42.88,42.84,42.84,19300.0,29.5052,29.5327,29.5052,29.5052,19300.0
2011-04-25 13:10:00,42.84,42.92,42.84,42.91,15300.0,29.5052,29.5603,29.5052,29.5534,15300.0
2011-04-25 13:20:00,42.92,42.93,42.9,42.93,12400.0,29.5603,29.5672,29.5465,29.5672,12400.0
2011-04-25 13:30:00,42.92,42.92,42.87,42.88,47100.0,29.5603,29.5603,29.5258,29.5327,47100.0
2011-04-25 13:40:00,42.88,42.9,42.84,42.86,32500.0,29.5327,29.5465,29.5052,29.519,32500.0
2011-04-25 13:50:00,42.87,42.92,42.87,42.9,17900.0,29.5258,29.5603,29.5258,29.5465,17900.0
2011-04-25 14:00:00,42.9,42.93,42.88,42.9,19100.0,29.5465,29.5672,29.5327,29.5465,19100.0
2011-04-25 14:10:00,42.9,42.92,42.89,42.9,21700.0,29.5465,29.5603,29.5396,29.5465,21700.0
2011-04-25 14:20:00,42.9,42.9,42.88,42.89,11700.0,29.5465,29.5465,29.5327,29.5396,11700.0
2011-04-25 14:30:00,42.89,42.92,42.88,42.91,26700.0,29.5396,29.5603,29.5327,29.5534,26700.0
2011-04-25 14:40:00,42.92,42.95,42.9,42.93,32900.0,29.5603,29.5809,29.5465,29.5672,32900.0
2011-04-25 14:50:00,42.94,42.96,42.91,42.94,31400.0,29.5741,29.5878,29.5534,29.5741,31400.0
2011-04-25 15:00:00,42.95,42.95,42.91,42.93,28300.0,29.5809,29.5809,29.5534,29.5672,28300.0
2011-04-25 15:10:00,42.94,42.96,42.9,42.91,43900.0,29.5741,29.5878,29.5465,29.5534,43900.0
2011-04-25 15:20:00,42.92,42.92,42.87,42.91,37700.0,29.5603,29.5603,29.5258,29.5534,37700.0
2011-04-25 15:30:00,42.9,42.92,42.89,42.9,45500.0,29.5465,29.5603,29.5396,29.5465,45500.0
2011-04-25 15:40:00,42.9,42.92,42.87,42.87,62400.0,29.5465,29.5603,29.5258,29.5258,62400.0
2011-04-25 15:50:00,42.87,42.91,42.83,42.91,119300.0,29.5258,29.5534,29.4983,29.5534,119300.0
2011-04-26 09:30:00,43.0,43.0,42.84,42.92,99300.0,29.6154,29.6154,29.5052,29.5603,99300.0
2011-04-26 09:40:00,42.92,42.96,42.84,42.95,48500.0,29.5603,29.5878,29.5052,29.5809,48500.0
2011-04-26 09:50:00,42.94,42.95,42.83,42.88,36600.0,29.5741,29.5809,29.4983,29.5327,36600.0
2011-04-26 10:00:00,42.88,42.94,42.87,42.9,127800.0,29.5327,29.5741,29.5258,29.5465,127800.0
2011-04-26 10:10:00,42.9,42.96,42.9,42.94,36600.0,29.5465,29.5878,29.5465,29.5741,36600.0
2011-04-26 10:20:00,42.95,42.99,42.89,42.9,82900.0,29.5809,29.6085,29.5396,29.5465,82900.0
2011-04-26 10:30:00,42.91,42.95,42.9,42.91,31600.0,29.5534,29.5809,29.5465,29.5534,31600.0
2011-04-26 10:40:00,42.91,42.99,42.9,42.99,31400.0,29.5534,29.6085,29.5465,29.6085,31400.0
2011-04-26 10:50:00,42.99,43.26,42.98,43.17,214600.0,29.6085,29.7945,29.6016,29.7325,214600.0
2011-04-26 11:00:00,43.16,43.19,43.1,43.12,45800.0,29.7256,29.7462,29.6843,29.698,45800.0
2011-04-26 11:10:00,43.12,43.24,43.12,43.2,13600.0,29.698,29.7807,29.698,29.7531,13600.0
2011-04-26 11:20:00,43.2,43.22,43.15,43.2,27700.0,29.7531,29.7669,29.7187,29.7531,27700.0
2011-04-26 11:30:00,43.19,43.28,43.19,43.21,23500.0,29.7462,29.8082,29.7462,29.76,23500.0
2011-04-26 11:40:00,43.21,43.22,43.16,43.19,20700.0,29.76,29.7669,29.7256,29.7462,20700.0
2011-04-26 11:50:00,43.19,43.26,43.19,43.26,18100.0,29.7462,29.7945,29.7462,29.7945,18100.0
2011-04-26 12:00:00,43.25,43.29,43.2,43.21,35600.0,29.7876,29.8151,29.7531,29.76,35600.0
2011-04-26 12:10:00,43.21,43.27,43.2,43.2,44600.0,29.76,29.8013,29.7531,29.7531,44600.0
2011-04-26 12:20:00,43.2,43.24,43.16,43.2,32300.0,29.7531,29.7807,29.7256,29.7531,32300.0
2011-04-26 12:30:00,43.2,43.25,43.19,43.21,25300.0,29.7531,29.7876,29.7462,29.76,25300.0
2011-04-26 12:40:00,43.21,43.25,43.2,43.25,21700.0,29.76,29.7876,29.7531,29.7876,21700.0
2011-04-26 12:50:00,43.26,43.34,43.25,43.29,44600.0,29.7945,29.8496,29.7876,29.8151,44600.0
2011-04-26 13:00:00,43.28,43.28,43.2,43.22,46300.0,29.8082,29.8082,29.7531,29.7669,46300.0
2011-04-26 13:10:00,43.22,43.29,43.22,43.24,86000.0,29.7669,29.8151,29.7669,29.7807,86000.0
2011-04-26 13:20:00,43.24,43.24,43.2,43.22,15600.0,29.7807,29.7807,29.7531,29.7669,15600.0
2011-04-26 13:30:00,43.22,43.25,43.19,43.19,15100.0,29.7669,29.7876,29.7462,29.7462,15100.0
2011-04-26 13:40:00,43.18,43.25,43.17,43.2,50000.0,29.7394,29.7876,29.7325,29.7531,50000.0
2011-04-26 13:50:00,43.19,43.25,43.19,43.24,11400.0,29.7462,29.7876,29.7462,29.7807,11400.0
2011-04-26 14:00:00,43.24,43.24,43.2,43.2,14700.0,29.7807,29.7807,29.7531,29.7531,14700.0
2011-04-26 14:10:00,43.2,43.25,43.2,43.24,15900.0,29.7531,29.7876,29.7531,29.7807,15900.0
2011-04-26 14:20:00,43.24,43.26,43.24,43.24,16100.0,29.7807,29.7945,29.7807,29.7807,16100.0
2011-04-26 14:30:00,43.24,43.25,43.22,43.24,23900.0,29.7807,29.7876,29.7669,29.7807,23900.0
2011-04-26 14:40:00,43.23,43.25,43.22,43.22,30800.0,29.7738,29.7876,29.7669,29.7669,30800.0
2011-04-26 14:50:00,43.23,43.24,43.17,43.23,44200.0,29.7738,29.7807,29.7325,29.7738,44200.0
2011-04-26 15:00:00,43.23,43.25,43.22,43.23,40700.0,29.7738,29.7876,29.7669,29.7738,40700.0
2011-04-26 15:10:00,43.24,43.28,43.23,43.25,39800.0,29.7807,29.8082,29.7738,29.7876,39800.0
2011-04-26 15:20:00,43.25,43.25,43.19,43.19,54400.0,29.7876,29.7876,29.7462,29.7462,54400.0
2011-04-26 15:30:00,43.19,43.19,43.17,43.17,52100.0,29.7462,29.7462,29.7325,29.7325,52100.0
2011-04-26 15:40:00,43.18,43.21,43.15,43.19,125200.0,29.7394,29.76,29.7187,29.7462,125200.0
2011-04-26 15:50:00,43.18,43.23,43.18,43.21,106800.0,29.7394,29.7738,29.7394,29.76,106800.0
2011-04-27 09:30:00,43.24,43.42,43.17,43.35,50000.0,29.7807,29.9046,29.7325,29.8564,50000.0
2011-04-27 09:40:00,43.35,43.5,43.35,43.47,28000.0,29.8564,29.9597,29.8564,29.9391,28000.0
2011-04-27 09:50:00,43.48,43.55,43.42,43.42,48600.0,29.946,29.9942,29.9046,29.9046,48600.0
2011-04-27 10:00:00,43.4,43.47,43.39,43.39,60700.0,29.8909,29.9391,29.884,29.884,60700.0
2011-04-27 10:10:00,43.4,43.43,43.32,43.42,53900.0,29.8909,29.9115,29.8358,29.9046,53900.0
2011-04-27 10:20:00,43.43,43.6,43.43,43.57,51100.0,29.9115,30.0286,29.9115,30.008,51100.0
2011-04-27 10:30:00,43.58,43.61,43.55,43.6,36000.0,30.0148,30.0355,29.9942,30.0286,36000.0
2011-04-27 10:40:00,43.59,43.61,43.56,43.58,38700.0,30.0217,30.0355,30.0011,30.0148,38700.0
2011-04-27 10:50:00,43.58,43.64,43.56,43.6,31700.0,30.0148,30.0562,30.0011,30.0286,31700.0
2011-04-27 11:00:00,43.59,43.61,43.58,43.6,22900.0,30.0217,30.0355,30.0148,30.0286,22900.0
2011-04-27 11:10:00,43.6,43.62,43.58,43.6,33000.0,30.0286,30.0424,30.0148,30.0286,33000.0
2011-04-27 11:20:00,43.6,43.62,43.57,43.61,23900.0,30.0286,30.0424,30.008,30.0355,23900.0
2011-04-27 11:30:00,43.61,43.62,43.45,43.46,65700.0,30.0355,30.0424,29.9253,29.9322,65700.0
2011-04-27 11:40:00,43.46,43.47,43.38,43.44,46800.0,29.9322,29.9391,29.8771,29.9184,46800.0
2011-04-27 11:50:00,43.44,43.46,43.35,43.38,41100.0,29.9184,29.9322,29.8564,29.8771,41100.0
2011-04-27 12:00:00,43.37,43.42,43.36,43.41,20800.0,29.8702,29.9046,29.8633,29.8978,20800.0
2011-04-27 12:10:00,43.39,43.47,43.39,43.47,9800.0,29.884,29.9391,29.884,29.9391,9800.0
2011-04-27 12:20:00,43.47,43.5,43.41,43.41,22500.0,29.9391,29.9597,29.8978,29.8978,22500.0
2011-04-27 12:30:00,43.42,43.51,43.39,43.5,51800.0,29.9046,29.9666,29.884,29.9597,51800.0
2011-04-27 12:40:00,43.49,43.51,43.44,43.51,33100.0,29.9529,29.9666,29.9184,29.9666,33100.0
2011-04-27 12:50:00,43.52,43.61,43.49,43.61,44100.0,29.9735,30.0355,29.9529,30.0355,44100.0
2011-04-27 13:00:00,43.61,43.66,43.6,43.66,43500.0,30.0355,30.0699,30.0286,30.0699,43500.0
2011-04-27 13:10:00,43.66,43.73,43.64,43.73,43700.0,30.0699,30.1182,30.0562,30.1182,43700.0
2011-04-27 13:20:00,43.73,43.74,43.7,43.71,19000.0,30.1182,30.125,30.0975,30.1044,19000.0
2011-04-27 13:30:00,43.71,43.74,43.7,43.72,37900.0,30.1044,30.125,30.0975,30.1113,37900.0
2011-04-27 13:40:00,43.72,43.75,43.7,43.72,51800.0,30.1113,30.1319,30.0975,30.1113,51800.0
2011-04-27 13:50:00,43.73,43.75,43.68,43.71,48800.0,30.1182,30.1319,30.0837,30.1044,48800.0
2011-04-27 14:00:00,43.7,43.75,43.6,43.74,96500.0,30.0975,30.1319,30.0286,30.125,96500.0
2011-04-27 14:10:00,43.74,43.76,43.69,43.75,51100.0,30.125,30.1388,30.0906,30.1319,51100.0
2011-04-27 14:20:00,43.76,43.81,43.75,43.79,84000.0,30.1388,30.1733,30.1319,30.1595,84000.0
2011-04-27 14:30:00,43.79,43.88,43.79,43.84,70500.0,30.1595,30.2215,30.1595,30.1939,70500.0
2011-04-27 14:40:00,43.84,43.89,43.82,43.84,99400.0,30.1939,30.2284,30.1801,30.1939,99400.0
2011-04-27 14:50:00,43.84,43.92,43.81,43.92,60400.0,30.1939,30.249,30.1733,30.249,60400.0
2011-04-27 15:00:00,43.92,44.02,43.9,43.96,105800.0,30.249,30.3179,30.2352,30.2766,105800.0
2011-04-27 15:10:00,43.97,43.97,43.9,43.9,59800.0,30.2835,30.2835,30.2352,30.2352,59800.0
2011-04-27 15:20:00,43.9,44.01,43.88,44.0,75100.0,30.2352,30.311,30.2215,30.3041,75100.0
2011-04-27 15:30:00,44.0,44.11,43.99,44.1,94900.0,30.3041,30.3799,30.2972,30.373,94900.0
2011-04-27 15:40:00,44.09,44.15,44.06,44.08,164200.0,30.3661,30.4074,30.3454,30.3592,164200.0
2011-04-27 15:50:00,44.08,44.12,44.05,44.11,223300.0,30.3592,30.3868,30.3385,30.3799,223300.0
2011-04-28 09:30:00,43.85,44.61,43.54,43.54,205100.0,30.2008,30.7242,29.9873,29.9873,205100.0
2011-04-28 09:40:00,43.54,43.65,43.09,43.48,386100.0,29.9873,30.0631,29.6774,29.946,386100.0
2011-04-28 09:50:00,43.47,43.47,42.88,43.28,219100.0,29.9391,29.9391,29.5327,29.8082,219100.0
2011-04-28 10:00:00,43.28,43.28,42.93,42.93,137000.0,29.8082,29.8082,29.5672,29.5672,137000.0
2011-04-28 10:10:00,42.93,43.13,42.76,42.92,150900.0,29.5672,29.7049,29.4501,29.5603,150900.0
2011-04-28 10:20:00,42.92,42.93,42.76,42.8,131000.0,29.5603,29.5672,29.4501,29.4776,131000.0
2011-04-28 10:30:00,42.8,42.9,42.78,42.88,88800.0,29.4776,29.5465,29.4639,29.5327,88800.0
2011-04-28 10:40:00,42.88,43.29,42.88,43.29,106800.0,29.5327,29.8151,29.5327,29.8151,106800.0
2011-04-28 10:50:00,43.29,43.43,43.19,43.29,217500.0,29.8151,29.9115,29.7462,29.8151,217500.0
2011-04-28 11:00:00,43.3,43.33,43.28,43.3,75900.0,29.822,29.8427,29.8082,29.822,75900.0
2011-04-28 11:10:00,43.3,43.48,43.3,43.42,136600.0,29.822,29.946,29.822,29.9046,136600.0
2011-04-28 11:20:00,43.42,43.42,43.34,43.35,108900.0,29.9046,29.9046,29.8496,29.8564,108900.0
2011-04-28 11:30:00,43.35,43.44,43.3,43.38,131300.0,29.8564,29.9184,29.822,29.8771,131300.0
2011-04-28 11:40:00,43.38,43.46,43.38,43.4,104600.0,29.8771,29.9322,29.8771,29.8909,104600.0
2011-04-28 11:50:00,43.4,43.4,43.08,43.08,130200.0,29.8909,29.8909,29.6705,29.6705,130200.0
2011-04-28 12:00:00,43.08,43.1,43.0,43.0,77000.0,29.6705,29.6843,29.6154,29.6154,77000.0
2011-04-28 12:10:00,43.01,43.16,43.0,43.15,57900.0,29.6223,29.7256,29.6154,29.7187,57900.0
2011-04-28 12:20:00,43.15,43.2,43.0,43.09,45400.0,29.7187,29.7531,29.6154,29.6774,45400.0
2011-04-28 12:30:00,43.08,43.08,43.0,43.04,47900.0,29.6705,29.6705,29.6154,29.6429,47900.0
2011-04-28 12:40:00,43.02,43.05,43.0,43.01,41200.0,29.6292,29.6498,29.6154,29.6223,41200.0
2011-04-28 12:50:00,43.01,43.02,43.0,43.0,61400.0,29.6223,29.6292,29.6154,29.6154,61400.0
2011-04-28 13:00:00,43.0,43.07,43.0,43.01,51200.0,29.6154,29.6636,29.6154,29.6223,51200.0
2011-04-28 13:10:00,43.02,43.28,43.01,43.24,102500.0,29.6292,29.8082,29.6223,29.7807,102500.0
2011-04-28 13:20:00,43.24,43.36,43.22,43.33,58900.0,29.7807,29.8633,29.7669,29.8427,58900.0
2011-04-28 13:30:00,43.32,43.32,43.19,43.26,51800.0,29.8358,29.8358,29.7462,29.7945,51800.0
2011-04-28 13:40:00,43.27,43.43,43.26,43.4,56100.0,29.8013,29.9115,29.7945,29.8909,56100.0
2011-04-28 13:50:00,43.41,43.59,43.4,43.58,182700.0,29.8978,30.0217,29.8909,30.0148,182700.0
2011-04-28 14:00:00,43.58,43.58,43.48,43.5,57800.0,30.0148,30.0148,29.946,29.9597,57800.0
2011-04-28 14:10:00,43.5,43.55,43.49,43.54,49000.0,29.9597,29.9942,29.9529,29.9873,49000.0
2011-04-28 14:20:00,43.55,43.55,43.37,43.37,59300.0,29.9942,29.9942,29.8702,29.8702,59300.0
2011-04-28 14:30:00,43.37,43.38,43.28,43.38,51000.0,29.8702,29.8771,29.8082,29.8771,51000.0
2011-04-28 14:40:00,43.38,43.45,43.38,43.39,57300.0,29.8771,29.9253,29.8771,29.884,57300.0
2011-04-28 14:50:00,43.4,43.44,43.39,43.4,58500.0,29.8909,29.9184,29.884,29.8909,58500.0
2011-04-28 15:00:00,43.39,43.41,43.38,43.4,92500.0,29.884,29.8978,29.8771,29.8909,92500.0
2011-04-28 15:10:00,43.4,43.44,43.33,43.33,79500.0,29.8909,29.9184,29.8427,29.8427,79500.0
2011-04-28 15:20:00,43.33,43.43,43.31,43.4,140600.0,29.8427,29.9115,29.8289,29.8909,140600.0
2011-04-28 15:30:00,43.4,43.49,43.4,43.41,67800.0,29.8909,29.9529,29.8909,29.8978,67800.0
2011-04-28 15:40:00,43.41,43.45,43.4,43.45,111200.0,29.8978,29.9253,29.8909,29.9253,111200.0
2011-04-28 15:50:00,43.45,43.54,43.45,43.49,282100.0,29.9253,29.9873,29.9253,29.9529,282100.0
2011-04-29 09:30:00,43.6,43.64,43.49,43.51,89000.0,30.0286,30.0562,29.9529,29.9666,89000.0
2011-04-29 09:40:00,43.51,43.56,43.29,43.4,105600.0,29.9666,30.0011,29.8151,29.8909,105600.0
2011-04-29 09:50:00,43.39,43.47,43.38,43.4,106300.0,29.884,29.9391,29.8771,29.8909,106300.0
2011-04-29 10:00:00,43.4,43.44,43.39,43.4,74200.0,29.8909,29.9184,29.884,29.8909,74200.0
2011-04-29 10:10:00,43.41,43.52,43.41,43.5,67200.0,29.8978,29.9735,29.8978,29.9597,67200.0
2011-04-29 10:20:00,43.51,43.63,43.5,43.62,74800.0,29.9666,30.0493,29.9597,30.0424,74800.0
2011-04-29 10:30:00,43.63,43.64,43.6,43.62,50300.0,30.0493,30.0562,30.0286,30.0424,50300.0
2011-04-29 10:40:00,43.62,43.64,43.58,43.58,32600.0,30.0424,30.0562,30.0148,30.0148,32600.0
2011-04-29 10:50:00,43.58,43.68,43.52,43.67,59100.0,30.0148,30.0837,29.9735,30.0768,59100.0
2011-04-29 11:00:00,43.66,43.66,43.5,43.55,57400.0,30.0699,30.0699,29.9597,29.9942,57400.0
2011-04-29 11:10:00,43.55,43.59,43.52,43.54,38700.0,29.9942,30.0217,29.9735,29.9873,38700.0
2011-04-29 11:20:00,43.55,43.65,43.55,43.63,26100.0,29.9942,30.0631,29.9942,30.0493,26100.0
2011-04-29 11:30:00,43.63,43.63,43.52,43.53,31700.0,30.0493,30.0493,29.9735,29.9804,31700.0
2011-04-29 11:40:00,43.54,43.56,43.53,43.55,37500.0,29.9873,30.0011,29.9804,29.9942,37500.0
2011-04-29 11:50:00,43.55,43.61,43.55,43.6,59600.0,29.9942,30.0355,29.9942,30.0286,59600.0
2011-04-29 12:00:00,43.6,43.65,43.6,43.61,38600.0,30.0286,30.0631,30.0286,30.0355,38600.0
2011-04-29 12:10:00,43.6,43.65,43.6,43.64,32500.0,30.0286,30.0631,30.0286,30.0562,32500.0
2011-04-29 12:20:00,43.64,43.64,43.59,43.64,64400.0,30.0562,30.0562,30.0217,30.0562,64400.0
2011-04-29 12:30:00,43.63,43.65,43.62,43.64,23800.0,30.0493,30.0631,30.0424,30.0562,23800.0
2011-04-29 12:40:00,43.64,43.65,43.6,43.61,58900.0,30.0562,30.0631,30.0286,30.0355,58900.0
2011-04-29 12:50:00,43.61,43.65,43.6,43.61,42000.0,30.0355,30.0631,30.0286,30.0355,42000.0
2011-04-29 13:00:00,43.61,43.63,43.59,43.6,52400.0,30.0355,30.0493,30.0217,30.0286,52400.0
2011-04-29 13:10:00,43.61,43.64,43.6,43.62,28400.0,30.0355,30.0562,30.0286,30.0424,28400.0
2011-04-29 13:20:00,43.62,43.64,43.6,43.62,193400.0,30.0424,30.0562,30.0286,30.0424,193400.0
2011-04-29 13:30:00,43.62,43.63,43.55,43.57,31700.0,30.0424,30.0493,29.9942,30.008,31700.0
2011-04-29 13:40:00,43.57,43.57,43.55,43.56,23500.0,30.008,30.008,29.9942,30.0011,23500.0
2011-04-29 13:50:00,43.56,43.56,43.53,43.54,48200.0,30.0011,30.0011,29.9804,29.9873,48200.0
2011-04-29 14:00:00,43.54,43.55,43.51,43.55,30500.0,29.9873,29.9942,29.9666,29.9942,30500.0
2011-04-29 14:10:00,43.55,43.59,43.54,43.58,36500.0,29.9942,30.0217,29.9873,30.0148,36500.0
2011-04-29 14:20:00,43.58,43.58,43.5,43.5,54200.0,30.0148,30.0148,29.9597,29.9597,54200.0
2011-04-29 14:30:00,43.51,43.58,43.51,43.58,25300.0,29.9666,30.0148,29.9666,30.0148,25300.0
2011-04-29 14:40:00,43.58,43.58,43.53,43.54,29800.0,30.0148,30.0148,29.9804,29.9873,29800.0
2011-04-29 14:50:00,43.54,43.55,43.51,43.52,51300.0,29.9873,29.9942,29.9666,29.9735,51300.0
2011-04-29 15:00:00,43.52,43.59,43.49,43.59,34000.0,29.9735,30.0217,29.9529,30.0217,34000.0
2011-04-29 15:10:00,43.58,43.6,43.53,43.59,103100.0,30.0148,30.0286,29.9804,30.0217,103100.0
2011-04-29 15:20:00,43.59,43.6,43.58,43.6,65200.0,30.0217,30.0286,30.0148,30.0286,65200.0
2011-04-29 15:30:00,43.6,43.63,43.59,43.6,78100.0,30.0286,30.0493,30.0217,30.0286,78100.0
2011-04-29 15:40:00,43.6,43.65,43.6,43.65,265000.0,30.0286,30.0631,30.0286,30.0631,265000.0
2011-04-29 15:50:00,43.65,43.72,43.64,43.7,376000.0,30.0631,30.1113,30.0562,30.0975,376000.0
2011-05-02 09:30:00,43.8,44.0,43.8,43.84,71900.0,30.1664,30.3041,30.1664,30.1939,71900.0
2011-05-02 09:40:00,43.84,44.0,43.83,44.0,83800.0,30.1939,30.3041,30.187,30.3041,83800.0
2011-05-02 09:50:00,44.0,44.05,43.97,44.04,71100.0,30.3041,30.3385,30.2835,30.3317,71100.0
2011-05-02 10:00:00,44.04,44.1,44.02,44.02,41600.0,30.3317,30.373,30.3179,30.3179,41600.0
2011-05-02 10:10:00,44.03,44.11,43.99,44.06,35100.0,30.3248,30.3799,30.2972,30.3454,35100.0
2011-05-02 10:20:00,44.06,44.12,44.06,44.11,31000.0,30.3454,30.3868,30.3454,30.3799,31000.0
2011-05-02 10:30:00,44.12,44.17,44.04,44.04,31800.0,30.3868,30.4212,30.3317,30.3317,31800.0
2011-05-02 10:40:00,44.04,44.23,44.04,44.19,43500.0,30.3317,30.4625,30.3317,30.435,43500.0
2011-05-02 10:50:00,44.19,44.19,44.12,44.13,55000.0,30.435,30.435,30.3868,30.3936,55000.0
2011-05-02 11:00:00,44.12,44.17,44.12,44.14,33900.0,30.3868,30.4212,30.3868,30.4005,33900.0
2011-05-02 11:10:00,44.13,44.14,44.05,44.05,76200.0,30.3936,30.4005,30.3385,30.3385,76200.0
2011-05-02 11:20:00,44.05,44.11,43.99,44.07,56600.0,30.3385,30.3799,30.2972,30.3523,56600.0
2011-05-02 11:30:00,44.06,44.11,44.03,44.1,27300.0,30.3454,30.3799,30.3248,30.373,27300.0
2011-05-02 11:40:00,44.1,44.11,44.03,44.04,104700.0,30.373,30.3799,30.3248,30.3317,104700.0
2011-05-02 11:50:00,44.03,44.11,44.02,44.08,32400.0,30.3248,30.3799,30.3179,30.3592,32400.0
2011-05-02 12:00:00,44.07,44.08,44.02,44.06,31500.0,30.3523,30.3592,30.3179,30.3454,31500.0
2011-05-02 12:10:00,44.06,44.11,44.05,44.05,29700.0,30.3454,30.3799,30.3385,30.3385,29700.0
2011-05-02 12:20:00,44.05,44.11,44.04,44.06,41300.0,30.3385,30.3799,30.3317,30.3454,41300.0
2011-05-02 12:30:00,44.06,44.22,44.02,44.11,73500.0,30.3454,30.4556,30.3179,30.3799,73500.0
2011-05-02 12:40:00,44.12,44.15,44.08,44.14,65800.0,30.3868,30.4074,30.3592,30.4005,65800.0
2011-05-02 12:50:00,44.14,44.14,44.04,44.05,58400.0,30.4005,30.4005,30.3317,30.3385,58400.0
2011-05-02 13:00:00,44.05,44.11,44.03,44.03,23500.0,30.3385,30.3799,30.3248,30.3248,23500.0
2011-05-02 13:10:00,44.03,44.11,44.03,44.07,24600.0,30.3248,30.3799,30.3248,30.3523,24600.0
2011-05-02 13:20:00,44.07,44.11,44.06,44.09,28600.0,30.3523,30.3799,30.3454,30.3661,28600.0
2011-05-02 13:30:00,44.09,44.12,44.06,44.12,46600.0,30.3661,30.3868,30.3454,30.3868,46600.0
2011-05-02 13:40:00,44.11,44.18,44.11,44.15,35800.0,30.3799,30.4281,30.3799,30.4074,35800.0
2011-05-02 13:50:00,44.14,44.21,44.14,44.21,48700.0,30.4005,30.4487,30.4005,30.4487,48700.0
2011-05-02 14:00:00,44.2,44.22,44.16,44.17,46200.0,30.4419,30.4556,30.4143,30.4212,46200.0
2011-05-02 14:10:00,44.18,44.23,44.18,44.23,25700.0,30.4281,30.4625,30.4281,30.4625,25700.0
2011-05-02 14:20:00,44.23,44.29,44.22,44.23,44300.0,30.4625,30.5038,30.4556,30.4625,44300.0
2011-05-02 14:30:00,44.23,44.28,44.23,44.24,63300.0,30.4625,30.497,30.4625,30.4694,63300.0
2011-05-02 14:40:00,44.23,44.29,44.23,44.25,30800.0,30.4625,30.5038,30.4625,30.4763,30800.0
2011-05-02 14:50:00,44.25,44.29,44.24,44.26,62300.0,30.4763,30.5038,30.4694,30.4832,62300.0
2011-05-02 15:00:00,44.26,44.3,44.22,44.28,61100.0,30.4832,30.5107,30.4556,30.497,61100.0
2011-05-02 15:10:00,44.29,44.3,44.23,44.23,55700.0,30.5038,30.5107,30.4625,30.4625,55700.0
2011-05-02 15:20:00,44.23,44.3,44.23,44.29,86200.0,30.4625,30.5107,30.4625,30.5038,86200.0
2011-05-02 15:30:00,44.28,44.31,44.23,44.23,230900.0,30.497,30.5176,30.4625,30.4625,230900.0
2011-05-02 15:40:00,44.24,44.33,44.2,44.3,183700.0,30.4694,30.5314,30.4419,30.5107,183700.0
2011-05-02 15:50:00,44.3,44.32,44.27,44.3,267000.0,30.5107,30.5245,30.4901,30.5107,267000.0
2011-05-03 09:30:00,44.18,44.29,44.0,44.07,51100.0,30.4281,30.5038,30.3041,30.3523,51100.0
2011-05-03 09:40:00,44.06,44.32,43.97,44.29,67300.0,30.3454,30.5245,30.2835,30.5038,67300.0
2011-05-03 09:50:00,44.28,44.47,44.25,44.43,42400.0,30.497,30.6278,30.4763,30.6003,42400.0
2011-05-03 10:00:00,44.42,44.5,44.42,44.47,59800.0,30.5934,30.6485,30.5934,30.6278,59800.0
2011-05-03 10:10:00,44.47,44.49,44.37,44.42,60600.0,30.6278,30.6416,30.5589,30.5934,60600.0
2011-05-03 10:20:00,44.42,44.43,44.29,44.36,422400.0,30.5934,30.6003,30.5038,30.5521,422400.0
2011-05-03 10:30:00,44.37,44.43,44.36,44.38,26400.0,30.5589,30.6003,30.5521,30.5658,26400.0
2011-05-03 10:40:00,44.38,44.45,44.37,44.39,55600.0,30.5658,30.614,30.5589,30.5727,55600.0
2011-05-03 10:50:00,44.39,44.42,44.29,44.3,38000.0,30.5727,30.5934,30.5038,30.5107,38000.0
2011-05-03 11:00:00,44.29,44.32,44.26,44.3,27500.0,30.5038,30.5245,30.4832,30.5107,27500.0
2011-05-03 11:10:00,44.3,44.41,44.3,44.31,41200.0,30.5107,30.5865,30.5107,30.5176,41200.0
2011-05-03 11:20:00,44.31,44.43,44.31,44.39,77200.0,30.5176,30.6003,30.5176,30.5727,77200.0
2011-05-03 11:30:00,44.38,44.39,44.3,44.31,33100.0,30.5658,30.5727,30.5107,30.5176,33100.0
2011-05-03 11:40:00,44.3,44.4,44.3,44.34,28000.0,30.5107,30.5796,30.5107,30.5383,28000.0
2011-05-03 11:50:00,44.35,44.37,44.31,44.32,27900.0,30.5452,30.5589,30.5176,30.5245,27900.0
2011-05-03 12:00:00,44.31,44.38,44.31,44.36,9800.0,30.5176,30.5658,30.5176,30.5521,9800.0
2011-05-03 12:10:00,44.36,44.38,44.34,44.34,45700.0,30.5521,30.5658,30.5383,30.5383,45700.0
2011-05-03 12:20:00,44.35,44.38,44.34,44.36,26900.0,30.5452,30.5658,30.5383,30.5521,26900.0
2011-05-03 12:30:00,44.37,44.41,44.35,44.36,96400.0,30.5589,30.5865,30.5452,30.5521,96400.0
2011-05-03 12:40:00,44.36,44.39,44.32,44.36,80900.0,30.5521,30.5727,30.5245,30.5521,80900.0
2011-05-03 12:50:00,44.35,44.38,44.31,44.32,59300.0,30.5452,30.5658,30.5176,30.5245,59300.0
2011-05-03 13:00:00,44.32,44.37,44.31,44.36,65700.0,30.5245,30.5589,30.5176,30.5521,65700.0
2011-05-03 13:10:00,44.37,44.4,44.35,44.39,60700.0,30.5589,30.5796,30.5452,30.5727,60700.0
2011-05-03 13:20:00,44.39,44.42,44.38,44.39,45700.0,30.5727,30.5934,30.5658,30.5727,45700.0
2011-05-03 13:30:00,44.39,44.45,44.37,44.44,74300.0,30.5727,30.614,30.5589,30.6072,74300.0
2011-05-03 13:40:00,44.43,44.44,44.37,44.42,55900.0,30.6003,30.6072,30.5589,30.5934,55900.0
2011-05-03 13:50:00,44.42,44.43,44.38,44.42,23500.0,30.5934,30.6003,30.5658,30.5934,23500.0
2011-05-03 14:00:00,44.43,44.43,44.37,44.38,65800.0,30.6003,30.6003,30.5589,30.5658,65800.0
2011-05-03 14:10:00,44.39,44.44,44.38,44.39,45000.0,30.5727,30.6072,30.5658,30.5727,45000.0
2011-05-03 14:20:00,44.39,44.43,44.39,44.42,61600.0,30.5727,30.6003,30.5727,30.5934,61600.0
2011-05-03 14:30:00,44.41,44.43,44.37,44.41,102900.0,30.5865,30.6003,30.5589,30.5865,102900.0
2011-05-03 14:40:00,44.41,44.44,44.37,44.38,86800.0,30.5865,30.6072,30.5589,30.5658,86800.0
2011-05-03 14:50:00,44.38,44.4,44.32,44.37,122600.0,30.5658,30.5796,30.5245,30.5589,122600.0
2011-05-03 15:00:00,44.37,44.38,44.31,44.34,81700.0,30.5589,30.5658,30.5176,30.5383,81700.0
2011-05-03 15:10:00,44.34,44.4,44.3,44.33,91500.0,30.5383,30.5796,30.5107,30.5314,91500.0
2011-05-03 15:20:00,44.33,44.45,44.32,44.43,93500.0,30.5314,30.614,30.5245,30.6003,93500.0
2011-05-03 15:30:00,44.43,44.44,44.41,44.42,108500.0,30.6003,30.6072,30.5865,30.5934,108500.0
2011-05-03 15:40:00,44.42,44.49,44.42,44.46,106600.0,30.5934,30.6416,30.5934,30.6209,106600.0
2011-05-03 15:50:00,44.46,44.52,44.46,44.48,155700.0,30.6209,30.6623,30.6209,30.6347,155700.0
2011-05-04 09:30:00,44.38,44.57,44.26,44.37,107100.0,30.5658,30.6967,30.4832,30.5589,107100.0
2011-05-04 09:40:00,44.36,44.48,44.3,44.48,57500.0,30.5521,30.6347,30.5107,30.6347,57500.0
2011-05-04 09:50:00,44.47,44.48,44.13,44.32,98300.0,30.6278,30.6347,30.3936,30.5245,98300.0
2011-05-04 10:00:00,44.31,44.33,44.09,44.18,123000.0,30.5176,30.5314,30.3661,30.4281,123000.0
2011-05-04 10:10:00,44.19,44.33,44.18,44.3,119500.0,30.435,30.5314,30.4281,30.5107,119500.0
2011-05-04 10:20:00,44.3,44.5,44.3,44.48,91100.0,30.5107,30.6485,30.5107,30.6347,91100.0
2011-05-04 10:30:00,44.47,44.62,44.44,44.55,81300.0,30.6278,30.7311,30.6072,30.6829,81300.0
2011-05-04 10:40:00,44.55,44.62,44.41,44.43,51500.0,30.6829,30.7311,30.5865,30.6003,51500.0
2011-05-04 10:50:00,44.43,44.52,44.37,44.47,60400.0,30.6003,30.6623,30.5589,30.6278,60400.0
2011-05-04 11:00:00,44.47,44.47,44.4,44.44,56500.0,30.6278,30.6278,30.5796,30.6072,56500.0
2011-05-04 11:10:00,44.43,44.44,44.32,44.34,47400.0,30.6003,30.6072,30.5245,30.5383,47400.0
2011-05-04 11:20:00,44.35,44.38,44.26,44.32,30400.0,30.5452,30.5658,30.4832,30.5245,30400.0
2011-05-04 11:30:00,44.32,44.4,44.32,44.4,44800.0,30.5245,30.5796,30.5245,30.5796,44800.0
2011-05-04 11:40:00,44.39,44.4,44.31,44.35,44500.0,30.5727,30.5796,30.5176,30.5452,44500.0
2011-05-04 11:50:00,44.35,44.39,44.33,44.38,46300.0,30.5452,30.5727,30.5314,30.5658,46300.0
2011-05-04 12:00:00,44.38,44.45,44.36,44.38,61200.0,30.5658,30.614,30.5521,30.5658,61200.0
2011-05-04 12:10:00,44.38,44.43,44.36,44.36,47100.0,30.5658,30.6003,30.5521,30.5521,47100.0
2011-05-04 12:20:00,44.36,44.4,44.34,44.4,64000.0,30.5521,30.5796,30.5383,30.5796,64000.0
2011-05-04 12:30:00,44.39,44.4,44.36,44.37,40100.0,30.5727,30.5796,30.5521,30.5589,40100.0
2011-05-04 12:40:00,44.37,44.42,44.36,44.42,67300.0,30.5589,30.5934,30.5521,30.5934,67300.0
2011-05-04 12:50:00,44.42,44.43,44.37,44.39,64900.0,30.5934,30.6003,30.5589,30.5727,64900.0
2011-05-04 13:00:00,44.39,44.47,44.38,44.43,57500.0,30.5727,30.6278,30.5658,30.6003,57500.0
2011-05-04 13:10:00,44.43,44.44,44.39,44.41,39600.0,30.6003,30.6072,30.5727,30.5865,39600.0
2011-05-04 13:20:00,44.41,44.44,44.36,44.41,59300.0,30.5865,30.6072,30.5521,30.5865,59300.0
2011-05-04 13:30:00,44.42,44.49,44.4,44.48,64800.0,30.5934,30.6416,30.5796,30.6347,64800.0
2011-05-04 13:40:00,44.48,44.52,44.46,44.5,61100.0,30.6347,30.6623,30.6209,30.6485,61100.0
2011-05-04 13:50:00,44.5,44.57,44.49,44.52,51900.0,30.6485,30.6967,30.6416,30.6623,51900.0
2011-05-04 14:00:00,44.52,44.54,44.48,44.5,51200.0,30.6623,30.676,30.6347,30.6485,51200.0
2011-05-04 14:10:00,44.5,44.56,44.49,44.56,42300.0,30.6485,30.6898,30.6416,30.6898,42300.0
2011-05-04 14:20:00,44.56,44.59,44.54,44.57,41300.0,30.6898,30.7105,30.676,30.6967,41300.0
2011-05-04 14:30:00,44.56,44.58,44.5,44.57,38100.0,30.6898,30.7036,30.6485,30.6967,38100.0
2011-05-04 14:40:00,44.57,44.6,44.49,44.51,40100.0,30.6967,30.7174,30.6416,30.6554,40100.0
2011-05-04 14:50:00,44.51,44.56,44.5,44.52,73300.0,30.6554,30.6898,30.6485,30.6623,73300.0
2011-05-04 15:00:00,44.52,44.56,44.46,44.46,69000.0,30.6623,30.6898,30.6209,30.6209,69000.0
2011-05-04 15:10:00,44.46,44.51,44.45,44.47,79700.0,30.6209,30.6554,30.614,30.6278,79700.0
2011-05-04 15:20:00,44.47,44.54,44.45,44.5,80600.0,30.6278,30.676,30.614,30.6485,80600.0
2011-05-04 15:30:00,44.5,44.56,44.48,44.52,74800.0,30.6485,30.6898,30.6347,30.6623,74800.0
2011-05-04 15:40:00,44.52,44.6,44.52,44.53,117900.0,30.6623,30.7174,30.6623,30.6691,117900.0
2011-05-04 15:50:00,44.52,44.57,44.52,44.53,139800.0,30.6623,30.6967,30.6623,30.6691,139800.0
2011-05-05 09:30:00,44.39,44.52,44.27,44.52,62300.0,30.5727,30.6623,30.4901,30.6623,62300.0
2011-05-05 09:40:00,44.53,44.74,44.42,44.72,80900.0,30.6691,30.8138,30.5934,30.8,80900.0
2011-05-05 09:50:00,44.72,44.72,44.51,44.56,57300.0,30.8,30.8,30.6554,30.6898,57300.0
2011-05-05 10:00:00,44.56,44.65,44.56,44.62,42800.0,30.6898,30.7518,30.6898,30.7311,42800.0
2011-05-05 10:10:00,44.62,44.62,44.47,44.53,74200.0,30.7311,30.7311,30.6278,30.6691,74200.0
2011-05-05 10:20:00,44.57,44.6,44.53,44.56,23600.0,30.6967,30.7174,30.6691,30.6898,23600.0
2011-05-05 10:30:00,44.55,44.63,44.55,44.61,38800.0,30.6829,30.738,30.6829,30.7242,38800.0
2011-05-05 10:40:00,44.62,44.69,44.56,44.68,41900.0,30.7311,30.7793,30.6898,30.7724,41900.0
2011-05-05 10:50:00,44.68,44.7,44.62,44.64,49100.0,30.7724,30.7862,30.7311,30.7449,49100.0
2011-05-05 11:00:00,44.64,44.66,44.61,44.65,57500.0,30.7449,30.7587,30.7242,30.7518,57500.0
2011-05-05 11:10:00,44.65,44.68,44.6,44.62,42500.0,30.7518,30.7724,30.7174,30.7311,42500.0
2011-05-05 11:20:00,44.62,44.71,44.62,44.7,33800.0,30.7311,30.7931,30.7311,30.7862,33800.0
2011-05-05 11:30:00,44.7,44.81,44.68,44.79,82400.0,30.7862,30.862,30.7724,30.8482,82400.0
2011-05-05 11:40:00,44.79,44.91,44.75,44.9,95500.0,30.8482,30.9309,30.8207,30.924,95500.0
2011-05-05 11:50:00,44.9,44.97,44.85,44.95,118200.0,30.924,30.9722,30.8895,30.9584,118200.0
2011-05-05 12:00:00,44.95,45.05,44.94,45.05,224400.0,30.9584,31.0273,30.9515,31.0273,224400.0
2011-05-05 12:10:00,45.05,45.08,44.95,45.0,60700.0,31.0273,31.0479,30.9584,30.9928,60700.0
2011-05-05 12:20:00,45.0,45.04,44.99,45.01,49400.0,30.9928,31.0204,30.986,30.9997,49400.0
2011-05-05 12:30:00,45.01,45.02,44.95,44.97,33500.0,30.9997,31.0066,30.9584,30.9722,33500.0
2011-05-05 12:40:00,44.96,44.98,44.88,44.89,22900.0,30.9653,30.9791,30.9102,30.9171,22900.0
2011-05-05 12:50:00,44.89,44.9,44.87,44.9,19100.0,30.9171,30.924,30.9033,30.924,19100.0
2011-05-05 13:00:00,44.89,44.95,44.87,44.94,120000.0,30.9171,30.9584,30.9033,30.9515,120000.0
2011-05-05 13:10:00,44.94,44.96,44.93,44.94,33500.0,30.9515,30.9653,30.9446,30.9515,33500.0
2011-05-05 13:20:00,44.93,45.0,44.93,44.96,43400.0,30.9446,30.9928,30.9446,30.9653,43400.0
2011-05-05 13:30:00,44.95,44.97,44.9,44.92,30400.0,30.9584,30.9722,30.924,30.9377,30400.0
2011-05-05 13:40:00,44.92,44.93,44.86,44.9,32300.0,30.9377,30.9446,30.8964,30.924,32300.0
2011-05-05 13:50:00,44.9,44.92,44.85,44.9,25200.0,30.924,30.9377,30.8895,30.924,25200.0
2011-05-05 14:00:00,44.9,44.91,44.84,44.84,15900.0,30.924,30.9309,30.8826,30.8826,15900.0
2011-05-05 14:10:00,44.83,44.84,44.78,44.79,23300.0,30.8758,30.8826,30.8413,30.8482,23300.0
2011-05-05 14:20:00,44.79,44.92,44.79,44.89,70800.0,30.8482,30.9377,30.8482,30.9171,70800.0
2011-05-05 14:30:00,44.9,44.93,44.88,44.9,30300.0,30.924,30.9446,30.9102,30.924,30300.0
2011-05-05 14:40:00,44.89,44.94,44.85,44.9,62300.0,30.9171,30.9515,30.8895,30.924,62300.0
2011-05-05 14:50:00,44.9,44.9,44.8,44.81,49300.0,30.924,30.924,30.8551,30.862,49300.0
2011-05-05 15:00:00,44.8,44.83,44.76,44.76,106700.0,30.8551,30.8758,30.8275,30.8275,106700.0
2011-05-05 15:10:00,44.76,44.82,44.65,44.77,191700.0,30.8275,30.8689,30.7518,30.8344,191700.0
2011-05-05 15:20:00,44.77,44.78,44.55,44.55,174200.0,30.8344,30.8413,30.6829,30.6829,174200.0
2011-05-05 15:30:00,44.54,44.65,44.54,44.6,222100.0,30.676,30.7518,30.676,30.7174,222100.0
2011-05-05 15:40:00,44.61,44.7,44.59,44.67,180500.0,30.7242,30.7862,30.7105,30.7656,180500.0
2011-05-05 15:50:00,44.67,44.71,44.62,44.66,126800.0,30.7656,30.7931,30.7311,30.7587,126800.0
2011-05-06 09:30:00,45.08,45.49,44.95,44.95,126300.0,31.0479,31.3303,30.9584,30.9584,126300.0
2011-05-06 09:40:00,44.94,45.04,44.78,44.89,82000.0,30.9515,31.0204,30.8413,30.9171,82000.0
2011-05-06 09:50:00,44.9,44.96,44.85,44.96,56600.0,30.924,30.9653,30.8895,30.9653,56600.0
2011-05-06 10:00:00,44.95,44.99,44.7,44.71,89500.0,30.9584,30.986,30.7862,30.7931,89500.0
2011-05-06 10:10:00,44.71,44.9,44.68,44.9,58300.0,30.7931,30.924,30.7724,30.924,58300.0
2011-05-06 10:20:00,44.9,45.0,44.87,44.94,132700.0,30.924,30.9928,30.9033,30.9515,132700.0
2011-05-06 10:30:00,44.95,45.09,44.94,45.06,42300.0,30.9584,31.0548,30.9515,31.0342,42300.0
2011-05-06 10:40:00,45.06,45.1,45.03,45.07,35100.0,31.0342,31.0617,31.0135,31.0411,35100.0
2011-05-06 10:50:00,45.07,45.1,45.03,45.08,28100.0,31.0411,31.0617,31.0135,31.0479,28100.0
2011-05-06 11:00:00,45.08,45.15,45.06,45.15,42500.0,31.0479,31.0962,31.0342,31.0962,42500.0
2011-05-06 11:10:00,45.14,45.21,45.12,45.18,50000.0,31.0893,31.1375,31.0755,31.1168,50000.0
2011-05-06 11:20:00,45.18,45.24,45.17,45.23,301900.0,31.1168,31.1581,31.1099,31.1513,301900.0
2011-05-06 11:30:00,45.24,45.3,45.24,45.27,81200.0,31.1581,31.1995,31.1581,31.1788,81200.0
2011-05-06 11:40:00,45.28,45.3,45.22,45.24,53500.0,31.1857,31.1995,31.1444,31.1581,53500.0
2011-05-06 11:50:00,45.23,45.23,45.07,45.21,197800.0,31.1513,31.1513,31.0411,31.1375,197800.0
2011-05-06 12:00:00,45.2,45.23,45.1,45.1,87300.0,31.1306,31.1513,31.0617,31.0617,87300.0
2011-05-06 12:10:00,45.11,45.19,45.08,45.11,111900.0,31.0686,31.1237,31.0479,31.0686,111900.0
2011-05-06 12:20:00,45.11,45.17,45.03,45.03,62200.0,31.0686,31.1099,31.0135,31.0135,62200.0
2011-05-06 12:30:00,45.03,45.1,44.96,45.0,70800.0,31.0135,31.0617,30.9653,30.9928,70800.0
2011-05-06 12:40:00,45.0,45.03,44.73,44.8,153500.0,30.9928,31.0135,30.8069,30.8551,153500.0
2011-05-06 12:50:00,44.8,44.93,44.79,44.87,48100.0,30.8551,30.9446,30.8482,30.9033,48100.0
2011-05-06 13:00:00,44.88,44.96,44.84,44.85,72900.0,30.9102,30.9653,30.8826,30.8895,72900.0
2011-05-06 13:10:00,44.85,44.86,44.69,44.7,94600.0,30.8895,30.8964,30.7793,30.7862,94600.0
2011-05-06 13:20:00,44.68,44.75,44.65,44.72,76900.0,30.7724,30.8207,30.7518,30.8,76900.0
2011-05-06 13:30:00,44.72,44.78,44.69,44.69,52800.0,30.8,30.8413,30.7793,30.7793,52800.0
2011-05-06 13:40:00,44.7,44.75,44.67,44.7,47500.0,30.7862,30.8207,30.7656,30.7862,47500.0
2011-05-06 13:50:00,44.7,44.8,44.7,44.73,37700.0,30.7862,30.8551,30.7862,30.8069,37700.0
2011-05-06 14:00:00,44.73,44.79,44.71,44.78,43000.0,30.8069,30.8482,30.7931,30.8413,43000.0
2011-05-06 14:10:00,44.78,44.91,44.78,44.91,55200.0,30.8413,30.9309,30.8413,30.9309,55200.0
2011-05-06 14:20:00,44.91,44.91,44.72,44.75,48800.0,30.9309,30.9309,30.8,30.8207,48800.0
2011-05-06 14:30:00,44.76,44.77,44.59,44.61,59100.0,30.8275,30.8344,30.7105,30.7242,59100.0
2011-05-06 14:40:00,44.61,44.7,44.59,44.64,111600.0,30.7242,30.7862,30.7105,30.7449,111600.0
2011-05-06 14:50:00,44.64,44.77,44.63,44.75,109800.0,30.7449,30.8344,30.738,30.8207,109800.0
2011-05-06 15:00:00,44.74,44.76,44.68,44.76,182000.0,30.8138,30.8275,30.7724,30.8275,182000.0
2011-05-06 15:10:00,44.76,44.79,44.72,44.73,116600.0,30.8275,30.8482,30.8,30.8069,116600.0
2011-05-06 15:20:00,44.74,44.74,44.63,44.66,101000.0,30.8138,30.8138,30.738,30.7587,101000.0
2011-05-06 15:30:00,44.67,44.68,44.63,44.63,105900.0,30.7656,30.7724,30.738,30.738,105900.0
2011-05-06 15:40:00,44.63,44.66,44.6,44.63,156400.0,30.738,30.7587,30.7174,30.738,156400.0
2011-05-06 15:50:00,44.64,44.64,44.54,44.59,217100.0,30.7449,30.7449,30.676,30.7105,217100.0
2011-05-09 09:30:00,44.66,44.81,44.65,44.79,57400.0,30.7587,30.862,30.7518,30.8482,57400.0
2011-05-09 09:40:00,44.79,44.96,44.68,44.9,93900.0,30.8482,30.9653,30.7724,30.924,93900.0
2011-05-09 09:50:00,44.9,45.04,44.89,44.97,118300.0,30.924,31.0204,30.9171,30.9722,118300.0
2011-05-09 10:00:00,44.96,45.03,44.86,45.02,59500.0,30.9653,31.0135,30.8964,31.0066,59500.0
2011-05-09 10:10:00,45.02,45.06,44.93,44.94,68600.0,31.0066,31.0342,30.9446,30.9515,68600.0
2011-05-09 10:20:00,44.93,45.13,44.92,45.05,89300.0,30.9446,31.0824,30.9377,31.0273,89300.0
2011-05-09 10:30:00,45.05,45.07,44.97,44.98,47900.0,31.0273,31.0411,30.9722,30.9791,47900.0
2011-05-09 10:40:00,44.97,45.03,44.93,44.95,73300.0,30.9722,31.0135,30.9446,30.9584,73300.0
2011-05-09 10:50:00,44.95,45.0,44.91,44.97,57000.0,30.9584,30.9928,30.9309,30.9722,57000.0
2011-05-09 11:00:00,44.97,45.02,44.95,45.01,41100.0,30.9722,31.0066,30.9584,30.9997,41100.0
2011-05-09 11:10:00,45.02,45.04,44.99,45.03,26100.0,31.0066,31.0204,30.986,31.0135,26100.0
2011-05-09 11:20:00,45.03,45.04,44.97,44.98,36400.0,31.0135,31.0204,30.9722,30.9791,36400.0
2011-05-09 11:30:00,44.98,45.0,44.94,44.97,34500.0,30.9791,30.9928,30.9515,30.9722,34500.0
2011-05-09 11:40:00,44.97,45.04,44.96,45.03,42600.0,30.9722,31.0204,30.9653,31.0135,42600.0
2011-05-09 11:50:00,45.04,45.05,45.01,45.04,80300.0,31.0204,31.0273,30.9997,31.0204,80300.0
2011-05-09 12:00:00,45.04,45.13,45.03,45.1,77500.0,31.0204,31.0824,31.0135,31.0617,77500.0
2011-05-09 12:10:00,45.1,45.24,45.09,45.19,78900.0,31.0617,31.1581,31.0548,31.1237,78900.0
2011-05-09 12:20:00,45.19,45.3,45.19,45.29,57000.0,31.1237,31.1995,31.1237,31.1926,57000.0
2011-05-09 12:30:00,45.29,45.35,45.26,45.34,93900.0,31.1926,31.2339,31.1719,31.227,93900.0
2011-05-09 12:40:00,45.33,45.39,45.33,45.38,39100.0,31.2201,31.2614,31.2201,31.2546,39100.0
2011-05-09 12:50:00,45.38,45.38,45.3,45.31,32900.0,31.2546,31.2546,31.1995,31.2063,32900.0
2011-05-09 13:00:00,45.31,45.32,45.25,45.28,45800.0,31.2063,31.2132,31.165,31.1857,45800.0
2011-05-09 13:10:00,45.29,45.31,45.25,45.28,50400.0,31.1926,31.2063,31.165,31.1857,50400.0
2011-05-09 13:20:00,45.28,45.29,45.24,45.25,42900.0,31.1857,31.1926,31.1581,31.165,42900.0
2011-05-09 13:30:00,45.25,45.27,45.23,45.25,55200.0,31.165,31.1788,31.1513,31.165,55200.0
2011-05-09 13:40:00,45.24,45.32,45.23,45.32,36300.0,31.1581,31.2132,31.1513,31.2132,36300.0
2011-05-09 13:50:00,45.32,45.32,45.28,45.31,41100.0,31.2132,31.2132,31.1857,31.2063,41100.0
2011-05-09 14:00:00,45.31,45.32,45.27,45.28,34800.0,31.2063,31.2132,31.1788,31.1857,34800.0
2011-05-09 14:10:00,45.28,45.29,45.2,45.21,48600.0,31.1857,31.1926,31.1306,31.1375,48600.0
2011-05-09 14:20:00,45.21,45.25,45.19,45.22,49200.0,31.1375,31.165,31.1237,31.1444,49200.0
2011-05-09 14:30:00,45.22,45.22,45.19,45.21,62600.0,31.1444,31.1444,31.1237,31.1375,62600.0
2011-05-09 14:40:00,45.21,45.22,45.17,45.19,45700.0,31.1375,31.1444,31.1099,31.1237,45700.0
2011-05-09 14:50:00,45.18,45.2,45.17,45.19,37600.0,31.1168,31.1306,31.1099,31.1237,37600.0
2011-05-09 15:00:00,45.19,45.22,45.19,45.22,75400.0,31.1237,31.1444,31.1237,31.1444,75400.0
2011-05-09 15:10:00,45.22,45.28,45.2,45.28,74800.0,31.1444,31.1857,31.1306,31.1857,74800.0
2011-05-09 15:20:00,45.27,45.31,45.26,45.27,43400.0,31.1788,31.2063,31.1719,31.1788,43400.0
2011-05-09 15:30:00,45.27,45.3,45.23,45.25,79100.0,31.1788,31.1995,31.1513,31.165,79100.0
2011-05-09 15:40:00,45.25,45.32,45.2,45.31,127500.0,31.165,31.2132,31.1306,31.2063,127500.0
2011-05-09 15:50:00,45.31,45.36,45.28,45.29,243300.0,31.2063,31.2408,31.1857,31.1926,243300.0
2011-05-10 09:30:00,45.43,45.6,45.34,45.58,62500.0,31.289,31.4061,31.227,31.3923,62500.0
2011-05-10 09:40:00,45.56,45.58,45.33,45.36,77900.0,31.3785,31.3923,31.2201,31.2408,77900.0
2011-05-10 09:50:00,45.36,45.37,45.19,45.22,134300.0,31.2408,31.2477,31.1237,31.1444,134300.0
2011-05-10 10:00:00,45.22,45.24,45.15,45.18,97000.0,31.1444,31.1581,31.0962,31.1168,97000.0
2011-05-10 10:10:00,45.19,45.2,45.1,45.11,68400.0,31.1237,31.1306,31.0617,31.0686,68400.0
2011-05-10 10:20:00,45.12,45.21,44.99,44.99,108500.0,31.0755,31.1375,30.986,30.986,108500.0
2011-05-10 10:30:00,44.99,45.04,44.84,44.85,134900.0,30.986,31.0204,30.8826,30.8895,134900.0
2011-05-10 10:40:00,44.84,44.9,44.75,44.9,114500.0,30.8826,30.924,30.8207,30.924,114500.0
2011-05-10 10:50:00,44.9,44.96,44.88,44.94,41200.0,30.924,30.9653,30.9102,30.9515,41200.0
2011-05-10 11:00:00,44.94,44.96,44.88,44.94,83900.0,30.9515,30.9653,30.9102,30.9515,83900.0
2011-05-10 11:10:00,44.95,45.04,44.94,44.98,35400.0,30.9584,31.0204,30.9515,30.9791,35400.0
2011-05-10 11:20:00,44.98,44.98,44.91,44.94,74800.0,30.9791,30.9791,30.9309,30.9515,74800.0
2011-05-10 11:30:00,44.93,45.0,44.92,44.95,34000.0,30.9446,30.9928,30.9377,30.9584,34000.0
2011-05-10 11:40:00,44.95,45.01,44.95,44.98,21900.0,30.9584,30.9997,30.9584,30.9791,21900.0
2011-05-10 11:50:00,44.98,45.04,44.95,44.99,86300.0,30.9791,31.0204,30.9584,30.986,86300.0
2011-05-10 12:00:00,44.99,45.0,44.96,44.98,30300.0,30.986,30.9928,30.9653,30.9791,30300.0
2011-05-10 12:10:00,44.97,44.99,44.95,44.99,23200.0,30.9722,30.986,30.9584,30.986,23200.0
2011-05-10 12:20:00,44.99,45.03,44.98,45.0,24400.0,30.986,31.0135,30.9791,30.9928,24400.0
2011-05-10 12:30:00,44.99,45.03,44.99,44.99,24200.0,30.986,31.0135,30.986,30.986,24200.0
2011-05-10 12:40:00,45.0,45.02,44.97,45.01,32600.0,30.9928,31.0066,30.9722,30.9997,32600.0
2011-05-10 12:50:00,45.0,45.01,44.97,45.0,41800.0,30.9928,30.9997,30.9722,30.9928,41800.0
2011-05-10 13:00:00,45.0,45.01,44.97,45.0,27700.0,30.9928,30.9997,30.9722,30.9928,27700.0
2011-05-10 13:10:00,44.99,45.04,44.98,45.04,38800.0,30.986,31.0204,30.9791,31.0204,38800.0
2011-05-10 13:20:00,45.03,45.05,44.98,45.01,53500.0,31.0135,31.0273,30.9791,30.9997,53500.0
2011-05-10 13:30:00,45.01,45.02,44.98,45.01,30000.0,30.9997,31.0066,30.9791,30.9997,30000.0
2011-05-10 13:40:00,45.01,45.01,44.98,45.0,18200.0,30.9997,30.9997,30.9791,30.9928,18200.0
2011-05-10 13:50:00,44.99,45.02,44.98,45.0,57800.0,30.986,31.0066,30.9791,30.9928,57800.0
2011-05-10 14:00:00,45.0,45.02,44.99,45.0,57300.0,30.9928,31.0066,30.986,30.9928,57300.0
2011-05-10 14:10:00,45.0,45.08,45.0,45.04,29500.0,30.9928,31.0479,30.9928,31.0204,29500.0
2011-05-10 14:20:00,45.04,45.08,45.03,45.03,29000.0,31.0204,31.0479,31.0135,31.0135,29000.0
2011-05-10 14:30:00,45.03,45.17,45.03,45.17,60200.0,31.0135,31.1099,31.0135,31.1099,60200.0
2011-05-10 14:40:00,45.17,45.25,45.14,45.24,49100.0,31.1099,31.165,31.0893,31.1581,49100.0
2011-05-10 14:50:00,45.24,45.26,45.21,45.23,39100.0,31.1581,31.1719,31.1375,31.1513,39100.0
2011-05-10 15:00:00,45.24,45.24,45.16,45.23,84100.0,31.1581,31.1581,31.103,31.1513,84100.0
2011-05-10 15:10:00,45.23,45.29,45.21,45.29,63900.0,31.1513,31.1926,31.1375,31.1926,63900.0
2011-05-10 15:20:00,45.29,45.37,45.28,45.37,74000.0,31.1926,31.2477,31.1857,31.2477,74000.0
2011-05-10 15:30:00,45.37,45.38,45.3,45.3,77500.0,31.2477,31.2546,31.1995,31.1995,77500.0
2011-05-10 15:40:00,45.3,45.34,45.28,45.34,79800.0,31.1995,31.227,31.1857,31.227,79800.0
2011-05-10 15:50:00,45.33,45.35,45.32,45.35,120100.0,31.2201,31.2339,31.2132,31.2339,120100.0
2011-05-11 09:30:00,45.23,45.4,45.13,45.34,101900.0,31.1513,31.2683,31.0824,31.227,101900.0
2011-05-11 09:40:00,45.34,45.35,45.2,45.2,129400.0,31.227,31.2339,31.1306,31.1306,129400.0
2011-05-11 09:50:00,45.21,45.22,45.14,45.2,55500.0,31.1375,31.1444,31.0893,31.1306,55500.0
2011-05-11 10:00:00,45.2,45.25,45.12,45.12,95600.0,31.1306,31.165,31.0755,31.0755,95600.0
2011-05-11 10:10:00,45.12,45.16,45.02,45.15,54400.0,31.0755,31.103,31.0066,31.0962,54400.0
2011-05-11 10:20:00,45.16,45.18,45.11,45.13,106100.0,31.103,31.1168,31.0686,31.0824,106100.0
2011-05-11 10:30:00,45.13,45.13,44.96,45.0,81100.0,31.0824,31.0824,30.9653,30.9928,81100.0
2011-05-11 10:40:00,45.0,45.12,45.0,45.07,33900.0,30.9928,31.0755,30.9928,31.0411,33900.0
2011-05-11 10:50:00,45.07,45.18,45.07,45.16,19700.0,31.0411,31.1168,31.0411,31.103,19700.0
2011-05-11 11:00:00,45.16,45.19,45.12,45.14,27200.0,31.103,31.1237,31.0755,31.0893,27200.0
2011-05-11 11:10:00,45.14,45.17,45.13,45.15,20200.0,31.0893,31.1099,31.0824,31.0962,20200.0
2011-05-11 11:20:00,45.15,45.16,45.1,45.1,16400.0,31.0962,31.103,31.0617,31.0617,16400.0
2011-05-11 11:30:00,45.11,45.12,45.06,45.07,22200.0,31.0686,31.0755,31.0342,31.0411,22200.0
2011-05-11 11:40:00,45.07,45.09,45.02,45.02,23300.0,31.0411,31.0548,31.0066,31.0066,23300.0
2011-05-11 11:50:00,45.02,45.03,44.92,44.94,54200.0,31.0066,31.0135,30.9377,30.9515,54200.0
2011-05-11 12:00:00,44.95,44.95,44.84,44.87,36700.0,30.9584,30.9584,30.8826,30.9033,36700.0
2011-05-11 12:10:00,44.87,44.87,44.64,44.7,44200.0,30.9033,30.9033,30.7449,30.7862,44200.0
2011-05-11 12:20:00,44.69,44.77,44.68,44.72,31700.0,30.7793,30.8344,30.7724,30.8,31700.0
2011-05-11 12:30:00,44.73,44.81,44.7,44.81,35400.0,30.8069,30.862,30.7862,30.862,35400.0
2011-05-11 12:40:00,44.81,44.85,44.77,44.78,32100.0,30.862,30.8895,30.8344,30.8413,32100.0
2011-05-11 12:50:00,44.8,44.9,44.78,44.87,63100.0,30.8551,30.924,30.8413,30.9033,63100.0
2011-05-11 13:00:00,44.87,44.88,44.82,44.82,20300.0,30.9033,30.9102,30.8689,30.8689,20300.0
2011-05-11 13:10:00,44.82,44.83,44.71,44.72,33700.0,30.8689,30.8758,30.7931,30.8,33700.0
2011-05-11 13:20:00,44.72,44.8,44.71,44.76,40700.0,30.8,30.8551,30.7931,30.8275,40700.0
2011-05-11 13:30:00,44.76,44.76,44.65,44.73,56900.0,30.8275,30.8275,30.7518,30.8069,56900.0
2011-05-11 13:40:00,44.72,44.82,44.72,44.78,29400.0,30.8,30.8689,30.8,30.8413,29400.0
2011-05-11 13:50:00,44.78,44.8,44.73,44.76,20900.0,30.8413,30.8551,30.8069,30.8275,20900.0
2011-05-11 14:00:00,44.76,44.84,44.75,44.81,28600.0,30.8275,30.8826,30.8207,30.862,28600.0
2011-05-11 14:10:00,44.79,44.81,44.75,44.78,71500.0,30.8482,30.862,30.8207,30.8413,71500.0
2011-05-11 14:20:00,44.78,44.8,44.69,44.69,30500.0,30.8413,30.8551,30.7793,30.7793,30500.0
2011-05-11 14:30:00,44.69,44.81,44.69,44.78,32600.0,30.7793,30.862,30.7793,30.8413,32600.0
2011-05-11 14:40:00,44.79,44.84,44.79,44.82,20900.0,30.8482,30.8826,30.8482,30.8689,20900.0
2011-05-11 14:50:00,44.82,44.83,44.78,44.79,24400.0,30.8689,30.8758,30.8413,30.8482,24400.0
2011-05-11 15:00:00,44.78,44.86,44.74,44.85,56800.0,30.8413,30.8964,30.8138,30.8895,56800.0
2011-05-11 15:10:00,44.85,44.88,44.81,44.83,35100.0,30.8895,30.9102,30.862,30.8758,35100.0
2011-05-11 15:20:00,44.83,44.93,44.83,44.9,35900.0,30.8758,30.9446,30.8758,30.924,35900.0
2011-05-11 15:30:00,44.89,44.91,44.8,44.86,76800.0,30.9171,30.9309,30.8551,30.8964,76800.0
2011-05-11 15:40:00,44.86,44.88,44.81,44.85,67400.0,30.8964,30.9102,30.862,30.8895,67400.0
2011-05-11 15:50:00,44.85,44.93,44.82,44.9,191300.0,30.8895,30.9446,30.8689,30.924,191300.0
2011-05-12 09:30:00,44.77,44.87,44.56,44.61,49300.0,30.8344,30.9033,30.6898,30.7242,49300.0
2011-05-12 09:40:00,44.62,44.75,44.56,44.68,43000.0,30.7311,30.8207,30.6898,30.7724,43000.0
2011-05-12 09:50:00,44.68,44.74,44.64,44.71,28700.0,30.7724,30.8138,30.7449,30.7931,28700.0
2011-05-12 10:00:00,44.72,44.83,44.64,44.81,62100.0,30.8,30.8758,30.7449,30.862,62100.0
2011-05-12 10:10:00,44.82,44.82,44.69,44.7,113100.0,30.8689,30.8689,30.7793,30.7862,113100.0
2011-05-12 10:20:00,44.71,44.74,44.66,44.67,64000.0,30.7931,30.8138,30.7587,30.7656,64000.0
2011-05-12 10:30:00,44.67,44.73,44.63,44.66,53900.0,30.7656,30.8069,30.738,30.7587,53900.0
2011-05-12 10:40:00,44.66,44.69,44.6,44.61,24000.0,30.7587,30.7793,30.7174,30.7242,24000.0
2011-05-12 10:50:00,44.62,44.66,44.59,44.64,32300.0,30.7311,30.7587,30.7105,30.7449,32300.0
2011-05-12 11:00:00,44.64,44.66,44.59,44.62,40500.0,30.7449,30.7587,30.7105,30.7311,40500.0
2011-05-12 11:10:00,44.62,44.71,44.62,44.69,40000.0,30.7311,30.7931,30.7311,30.7793,40000.0
2011-05-12 11:20:00,44.69,44.75,44.68,44.7,47600.0,30.7793,30.8207,30.7724,30.7862,47600.0
2011-05-12 11:30:00,44.71,44.76,44.71,44.75,32100.0,30.7931,30.8275,30.7931,30.8207,32100.0
2011-05-12 11:40:00,44.75,44.82,44.72,44.82,45900.0,30.8207,30.8689,30.8,30.8689,45900.0
2011-05-12 11:50:00,44.82,44.82,44.75,44.78,37100.0,30.8689,30.8689,30.8207,30.8413,37100.0
2011-05-12 12:00:00,44.78,44.79,44.72,44.78,26700.0,30.8413,30.8482,30.8,30.8413,26700.0
2011-05-12 12:10:00,44.79,44.83,44.77,44.79,26800.0,30.8482,30.8758,30.8344,30.8482,26800.0
2011-05-12 12:20:00,44.79,44.85,44.78,44.79,23400.0,30.8482,30.8895,30.8413,30.8482,23400.0
2011-05-12 12:30:00,44.8,44.83,44.79,44.79,24200.0,30.8551,30.8758,30.8482,30.8482,24200.0
2011-05-12 12:40:00,44.8,44.84,44.79,44.81,29200.0,30.8551,30.8826,30.8482,30.862,29200.0
2011-05-12 12:50:00,44.81,44.84,44.78,44.83,42700.0,30.862,30.8826,30.8413,30.8758,42700.0
2011-05-12 13:00:00,44.84,45.0,44.83,44.96,40700.0,30.8826,30.9928,30.8758,30.9653,40700.0
2011-05-12 13:10:00,44.96,45.04,44.94,45.02,44100.0,30.9653,31.0204,30.9515,31.0066,44100.0
2011-05-12 13:20:00,45.02,45.06,44.95,44.96,43700.0,31.0066,31.0342,30.9584,30.9653,43700.0
2011-05-12 13:30:00,44.96,45.01,44.95,44.99,39000.0,30.9653,30.9997,30.9584,30.986,39000.0
2011-05-12 13:40:00,45.0,45.01,44.96,44.96,30500.0,30.9928,30.9997,30.9653,30.9653,30500.0
2011-05-12 13:50:00,44.97,44.97,44.89,44.89,77000.0,30.9722,30.9722,30.9171,30.9171,77000.0
2011-05-12 14:00:00,44.9,44.94,44.89,44.89,57700.0,30.924,30.9515,30.9171,30.9171,57700.0
2011-05-12 14:10:00,44.89,44.91,44.88,44.89,52500.0,30.9171,30.9309,30.9102,30.9171,52500.0
2011-05-12 14:20:00,44.9,44.93,44.86,44.87,56300.0,30.924,30.9446,30.8964,30.9033,56300.0
2011-05-12 14:30:00,44.87,44.9,44.83,44.88,42200.0,30.9033,30.924,30.8758,30.9102,42200.0
2011-05-12 14:40:00,44.89,44.96,44.89,44.94,65200.0,30.9171,30.9653,30.9171,30.9515,65200.0
2011-05-12 14:50:00,44.93,44.94,44.85,44.85,54300.0,30.9446,30.9515,30.8895,30.8895,54300.0
2011-05-12 15:00:00,44.86,44.91,44.84,44.91,89400.0,30.8964,30.9309,30.8826,30.9309,89400.0
2011-05-12 15:10:00,44.91,44.97,44.91,44.97,53200.0,30.9309,30.9722,30.9309,30.9722,53200.0
2011-05-12 15:20:00,44.97,44.98,44.87,44.9,84800.0,30.9722,30.9791,30.9033,30.924,84800.0
2011-05-12 15:30:00,44.91,44.92,44.88,44.89,103300.0,30.9309,30.9377,30.9102,30.9171,103300.0
2011-05-12 15:40:00,44.9,44.92,44.87,44.91,96300.0,30.924,30.9377,30.9033,30.9309,96300.0
2011-05-12 15:50:00,44.91,44.91,44.86,44.9,135000.0,30.9309,30.9309,30.8964,30.924,135000.0
2011-05-13 09:30:00,45.01,45.09,44.9,44.99,45600.0,30.9997,31.0548,30.924,30.986,45600.0
2011-05-13 09:40:00,44.99,44.99,44.85,44.86,198000.0,30.986,30.986,30.8895,30.8964,198000.0
2011-05-13 09:50:00,44.85,44.86,44.78,44.78,205700.0,30.8895,30.8964,30.8413,30.8413,205700.0
2011-05-13 10:00:00,44.79,44.82,44.6,44.62,142300.0,30.8482,30.8689,30.7174,30.7311,142300.0
2011-05-13 10:10:00,44.62,44.72,44.59,44.72,164500.0,30.7311,30.8,30.7105,30.8,164500.0
2011-05-13 10:20:00,44.73,44.78,44.7,44.75,32500.0,30.8069,30.8413,30.7862,30.8207,32500.0
2011-05-13 10:30:00,44.74,44.79,44.7,44.75,23500.0,30.8138,30.8482,30.7862,30.8207,23500.0
2011-05-13 10:40:00,44.75,44.77,44.67,44.74,21000.0,30.8207,30.8344,30.7656,30.8138,21000.0
2011-05-13 10:50:00,44.75,44.75,44.67,44.68,33000.0,30.8207,30.8207,30.7656,30.7724,33000.0
2011-05-13 11:00:00,44.67,44.7,44.56,44.59,41800.0,30.7656,30.7862,30.6898,30.7105,41800.0
2011-05-13 11:10:00,44.59,44.59,44.5,44.51,64900.0,30.7105,30.7105,30.6485,30.6554,64900.0
2011-05-13 11:20:00,44.51,44.51,44.4,44.42,58600.0,30.6554,30.6554,30.5796,30.5934,58600.0
2011-05-13 11:30:00,44.42,44.51,44.42,44.48,41600.0,30.5934,30.6554,30.5934,30.6347,41600.0
2011-05-13 11:40:00,44.48,44.49,44.42,44.46,22300.0,30.6347,30.6416,30.5934,30.6209,22300.0
2011-05-13 11:50:00,44.46,44.51,44.43,44.47,98800.0,30.6209,30.6554,30.6003,30.6278,98800.0
2011-05-13 12:00:00,44.48,44.5,44.4,44.4,175100.0,30.6347,30.6485,30.5796,30.5796,175100.0
2011-05-13 12:10:00,44.4,44.41,44.25,44.33,56600.0,30.5796,30.5865,30.4763,30.5314,56600.0
2011-05-13 12:20:00,44.33,44.4,44.29,44.4,35700.0,30.5314,30.5796,30.5038,30.5796,35700.0
2011-05-13 12:30:00,44.4,44.41,44.34,44.39,20900.0,30.5796,30.5865,30.5383,30.5727,20900.0
2011-05-13 12:40:00,44.38,44.42,44.36,44.42,30900.0,30.5658,30.5934,30.5521,30.5934,30900.0
2011-05-13 12:50:00,44.42,44.43,44.32,44.33,39100.0,30.5934,30.6003,30.5245,30.5314,39100.0
2011-05-13 13:00:00,44.33,44.39,44.3,44.33,24900.0,30.5314,30.5727,30.5107,30.5314,24900.0
2011-05-13 13:10:00,44.33,44.36,44.31,44.34,24500.0,30.5314,30.5521,30.5176,30.5383,24500.0
2011-05-13 13:20:00,44.35,44.38,44.33,44.36,16600.0,30.5452,30.5658,30.5314,30.5521,16600.0
2011-05-13 13:30:00,44.38,44.38,44.29,44.3,33100.0,30.5658,30.5658,30.5038,30.5107,33100.0
2011-05-13 13:40:00,44.3,44.32,44.29,44.32,23400.0,30.5107,30.5245,30.5038,30.5245,23400.0
2011-05-13 13:50:00,44.32,44.34,44.29,44.32,33000.0,30.5245,30.5383,30.5038,30.5245,33000.0
2011-05-13 14:00:00,44.32,44.36,44.3,44.36,28200.0,30.5245,30.5521,30.5107,30.5521,28200.0
2011-05-13 14:10:00,44.35,44.39,44.33,44.35,30900.0,30.5452,30.5727,30.5314,30.5452,30900.0
2011-05-13 14:20:00,44.35,44.44,44.35,44.44,30200.0,30.5452,30.6072,30.5452,30.6072,30200.0
2011-05-13 14:30:00,44.45,44.48,44.42,44.46,33000.0,30.614,30.6347,30.5934,30.6209,33000.0
2011-05-13 14:40:00,44.47,44.47,44.37,44.43,28800.0,30.6278,30.6278,30.5589,30.6003,28800.0
2011-05-13 14:50:00,44.43,44.46,44.38,44.38,42300.0,30.6003,30.6209,30.5658,30.5658,42300.0
2011-05-13 15:00:00,44.38,44.45,44.37,44.43,65000.0,30.5658,30.614,30.5589,30.6003,65000.0
2011-05-13 15:10:00,44.43,44.49,44.42,44.42,38300.0,30.6003,30.6416,30.5934,30.5934,38300.0
2011-05-13 15:20:00,44.42,44.49,44.41,44.45,44200.0,30.5934,30.6416,30.5865,30.614,44200.0
2011-05-13 15:30:00,44.45,44.55,44.41,44.48,92400.0,30.614,30.6829,30.5865,30.6347,92400.0
2011-05-13 15:40:00,44.48,44.5,44.41,44.43,159700.0,30.6347,30.6485,30.5865,30.6003,159700.0
2011-05-13 15:50:00,44.43,44.48,44.39,44.46,289400.0,30.6003,30.6347,30.5727,30.6209,289400.0
2011-05-16 09:30:00,44.25,44.43,44.2,44.43,49700.0,30.4763,30.6003,30.4419,30.6003,49700.0
2011-05-16 09:40:00,44.42,44.5,44.42,44.45,27500.0,30.5934,30.6485,30.5934,30.614,27500.0
2011-05-16 09:50:00,44.47,44.51,44.31,44.48,68500.0,30.6278,30.6554,30.5176,30.6347,68500.0
2011-05-16 10:00:00,44.48,44.58,44.46,44.54,80700.0,30.6347,30.7036,30.6209,30.676,80700.0
2011-05-16 10:10:00,44.55,44.66,44.55,44.65,40400.0,30.6829,30.7587,30.6829,30.7518,40400.0
2011-05-16 10:20:00,44.65,44.71,44.61,44.7,43300.0,30.7518,30.7931,30.7242,30.7862,43300.0
2011-05-16 10:30:00,44.7,44.78,44.64,44.75,67100.0,30.7862,30.8413,30.7449,30.8207,67100.0
2011-05-16 10:40:00,44.75,44.79,44.72,44.74,41500.0,30.8207,30.8482,30.8,30.8138,41500.0
2011-05-16 10:50:00,44.74,44.84,44.74,44.83,63000.0,30.8138,30.8826,30.8138,30.8758,63000.0
2011-05-16 11:00:00,44.83,44.9,44.82,44.89,41200.0,30.8758,30.924,30.8689,30.9171,41200.0
2011-05-16 11:10:00,44.9,44.91,44.89,44.9,26300.0,30.924,30.9309,30.9171,30.924,26300.0
2011-05-16 11:20:00,44.9,45.01,44.87,45.01,224800.0,30.924,30.9997,30.9033,30.9997,224800.0
2011-05-16 11:30:00,45.0,45.08,45.0,45.05,102100.0,30.9928,31.0479,30.9928,31.0273,102100.0
2011-05-16 11:40:00,45.05,45.05,44.98,45.0,35700.0,31.0273,31.0273,30.9791,30.9928,35700.0
2011-05-16 11:50:00,45.0,45.01,44.96,44.99,28300.0,30.9928,30.9997,30.9653,30.986,28300.0
2011-05-16 12:00:00,44.99,45.0,44.97,44.97,30000.0,30.986,30.9928,30.9722,30.9722,30000.0
2011-05-16 12:10:00,44.96,45.01,44.93,44.97,26000.0,30.9653,30.9997,30.9446,30.9722,26000.0
2011-05-16 12:20:00,44.97,45.0,44.97,45.0,26800.0,30.9722,30.9928,30.9722,30.9928,26800.0
2011-05-16 12:30:00,45.0,45.04,44.99,45.02,67000.0,30.9928,31.0204,30.986,31.0066,67000.0
2011-05-16 12:40:00,45.03,45.04,44.98,44.98,25800.0,31.0135,31.0204,30.9791,30.9791,25800.0
2011-05-16 12:50:00,44.98,44.98,44.89,44.91,47300.0,30.9791,30.9791,30.9171,30.9309,47300.0
2011-05-16 13:00:00,44.91,44.91,44.86,44.91,55500.0,30.9309,30.9309,30.8964,30.9309,55500.0
2011-05-16 13:10:00,44.91,44.92,44.87,44.91,70300.0,30.9309,30.9377,30.9033,30.9309,70300.0
2011-05-16 13:20:00,44.92,44.95,44.91,44.95,27000.0,30.9377,30.9584,30.9309,30.9584,27000.0
2011-05-16 13:30:00,44.95,44.98,44.91,44.95,36900.0,30.9584,30.9791,30.9309,30.9584,36900.0
2011-05-16 13:40:00,44.95,45.04,44.95,45.0,31400.0,30.9584,31.0204,30.9584,30.9928,31400.0
2011-05-16 13:50:00,45.0,45.02,45.0,45.0,30300.0,30.9928,31.0066,30.9928,30.9928,30300.0
2011-05-16 14:00:00,44.99,45.02,44.97,45.0,48200.0,30.986,31.0066,30.9722,30.9928,48200.0
2011-05-16 14:10:00,45.0,45.0,44.98,44.99,35800.0,30.9928,30.9928,30.9791,30.986,35800.0
2011-05-16 14:20:00,44.99,45.0,44.91,44.94,27700.0,30.986,30.9928,30.9309,30.9515,27700.0
2011-05-16 14:30:00,44.93,44.98,44.88,44.89,57200.0,30.9446,30.9791,30.9102,30.9171,57200.0
2011-05-16 14:40:00,44.89,44.98,44.85,44.94,60300.0,30.9171,30.9791,30.8895,30.9515,60300.0
2011-05-16 14:50:00,44.95,45.0,44.91,44.96,195700.0,30.9584,30.9928,30.9309,30.9653,195700.0
2011-05-16 15:00:00,44.96,45.05,44.96,45.04,87000.0,30.9653,31.0273,30.9653,31.0204,87000.0
2011-05-16 15:10:00,45.03,45.05,44.97,44.98,70800.0,31.0135,31.0273,30.9722,30.9791,70800.0
2011-05-16 15:20:00,44.99,45.01,44.95,44.98,70900.0,30.986,30.9997,30.9584,30.9791,70900.0
2011-05-16 15:30:00,44.98,44.98,44.95,44.95,108200.0,30.9791,30.9791,30.9584,30.9584,108200.0
2011-05-16 15:40:00,44.95,45.0,44.9,44.93,166200.0,30.9584,30.9928,30.924,30.9446,166200.0
2011-05-16 15:50:00,44.94,44.97,44.93,44.95,215400.0,30.9515,30.9722,30.9446,30.9584,215400.0
2011-05-17 09:30:00,44.76,44.76,44.4,44.5,78600.0,30.8275,30.8275,30.5796,30.6485,78600.0
2011-05-17 09:40:00,44.52,44.61,44.47,44.52,55400.0,30.6623,30.7242,30.6278,30.6623,55400.0
2011-05-17 09:50:00,44.49,44.64,44.49,44.64,37800.0,30.6416,30.7449,30.6416,30.7449,37800.0
2011-05-17 10:00:00,44.65,44.67,44.44,44.44,69800.0,30.7518,30.7656,30.6072,30.6072,69800.0
2011-05-17 10:10:00,44.44,44.52,44.44,44.5,70800.0,30.6072,30.6623,30.6072,30.6485,70800.0
2011-05-17 10:20:00,44.5,44.66,44.48,44.65,57300.0,30.6485,30.7587,30.6347,30.7518,57300.0
2011-05-17 10:30:00,44.65,44.67,44.6,44.65,88200.0,30.7518,30.7656,30.7174,30.7518,88200.0
2011-05-17 10:40:00,44.64,44.67,44.56,44.57,52000.0,30.7449,30.7656,30.6898,30.6967,52000.0
2011-05-17 10:50:00,44.57,44.64,44.56,44.63,64000.0,30.6967,30.7449,30.6898,30.738,64000.0
2011-05-17 11:00:00,44.64,44.67,44.58,44.61,78600.0,30.7449,30.7656,30.7036,30.7242,78600.0
2011-05-17 11:10:00,44.6,44.65,44.58,44.59,74300.0,30.7174,30.7518,30.7036,30.7105,74300.0
2011-05-17 11:20:00,44.6,44.63,44.5,44.52,76900.0,30.7174,30.738,30.6485,30.6623,76900.0
2011-05-17 11:30:00,44.52,44.54,44.33,44.33,52800.0,30.6623,30.676,30.5314,30.5314,52800.0
2011-05-17 11:40:00,44.33,44.42,44.31,44.41,42400.0,30.5314,30.5934,30.5176,30.5865,42400.0
2011-05-17 11:50:00,44.42,44.43,44.4,44.4,30500.0,30.5934,30.6003,30.5796,30.5796,30500.0
2011-05-17 12:00:00,44.4,44.48,44.39,44.42,43100.0,30.5796,30.6347,30.5727,30.5934,43100.0
2011-05-17 12:10:00,44.41,44.47,44.41,44.45,35500.0,30.5865,30.6278,30.5865,30.614,35500.0
2011-05-17 12:20:00,44.45,44.52,44.44,44.49,25300.0,30.614,30.6623,30.6072,30.6416,25300.0
2011-05-17 12:30:00,44.49,44.52,44.47,44.49,49400.0,30.6416,30.6623,30.6278,30.6416,49400.0
2011-05-17 12:40:00,44.5,44.52,44.44,44.47,39800.0,30.6485,30.6623,30.6072,30.6278,39800.0
2011-05-17 12:50:00,44.47,44.5,44.42,44.46,28900.0,30.6278,30.6485,30.5934,30.6209,28900.0
2011-05-17 13:00:00,44.46,44.48,44.42,44.47,23400.0,30.6209,30.6347,30.5934,30.6278,23400.0
2011-05-17 13:10:00,44.47,44.52,44.42,44.51,19500.0,30.6278,30.6623,30.5934,30.6554,19500.0
2011-05-17 13:20:00,44.51,44.55,44.47,44.53,21800.0,30.6554,30.6829,30.6278,30.6691,21800.0
2011-05-17 13:30:00,44.53,44.6,44.51,44.55,31400.0,30.6691,30.7174,30.6554,30.6829,31400.0
2011-05-17 13:40:00,44.55,44.66,44.55,44.61,28900.0,30.6829,30.7587,30.6829,30.7242,28900.0
2011-05-17 13:50:00,44.6,44.64,44.58,44.63,33500.0,30.7174,30.7449,30.7036,30.738,33500.0
2011-05-17 14:00:00,44.62,44.66,44.6,44.64,44900.0,30.7311,30.7587,30.7174,30.7449,44900.0
2011-05-17 14:10:00,44.63,44.66,44.59,44.62,25900.0,30.738,30.7587,30.7105,30.7311,25900.0
2011-05-17 14:20:00,44.61,44.62,44.52,44.59,37200.0,30.7242,30.7311,30.6623,30.7105,37200.0
2011-05-17 14:30:00,44.58,44.6,44.53,44.53,35600.0,30.7036,30.7174,30.6691,30.6691,35600.0
2011-05-17 14:40:00,44.53,44.58,44.49,44.58,31100.0,30.6691,30.7036,30.6416,30.7036,31100.0
2011-05-17 14:50:00,44.58,44.72,44.58,44.72,35900.0,30.7036,30.8,30.7036,30.8,35900.0
2011-05-17 15:00:00,44.72,44.75,44.62,44.65,42300.0,30.8,30.8207,30.7311,30.7518,42300.0
2011-05-17 15:10:00,44.65,44.72,44.62,44.65,49600.0,30.7518,30.8,30.7311,30.7518,49600.0
2011-05-17 15:20:00,44.66,44.72,44.64,44.67,37800.0,30.7587,30.8,30.7449,30.7656,37800.0
2011-05-17 15:30:00,44.67,44.77,44.64,44.74,55700.0,30.7656,30.8344,30.7449,30.8138,55700.0
2011-05-17 15:40:00,44.75,44.75,44.65,44.73,100200.0,30.8207,30.8207,30.7518,30.8069,100200.0
2011-05-17 15:50:00,44.73,44.77,44.69,44.76,141300.0,30.8069,30.8344,30.7793,30.8275,141300.0
2011-05-18 09:30:00,44.82,44.82,44.66,44.73,27600.0,30.8689,30.8689,30.7587,30.8069,27600.0
2011-05-18 09:40:00,44.73,44.76,44.67,44.72,23600.0,30.8069,30.8275,30.7656,30.8,23600.0
2011-05-18 09:50:00,44.71,44.77,44.71,44.72,17200.0,30.7931,30.8344,30.7931,30.8,17200.0
2011-05-18 10:00:00,44.72,44.75,44.67,44.75,37500.0,30.8,30.8207,30.7656,30.8207,37500.0
2011-05-18 10:10:00,44.74,44.78,44.72,44.76,29300.0,30.8138,30.8413,30.8,30.8275,29300.0
2011-05-18 10:20:00,44.77,44.78,44.7,44.75,24700.0,30.8344,30.8413,30.7862,30.8207,24700.0
2011-05-18 10:30:00,44.75,44.82,44.74,44.8,43200.0,30.8207,30.8689,30.8138,30.8551,43200.0
2011-05-18 10:40:00,44.79,44.88,44.78,44.87,28200.0,30.8482,30.9102,30.8413,30.9033,28200.0
2011-05-18 10:50:00,44.88,44.92,44.88,44.91,20300.0,30.9102,30.9377,30.9102,30.9309,20300.0
2011-05-18 11:00:00,44.91,44.91,44.84,44.84,31600.0,30.9309,30.9309,30.8826,30.8826,31600.0
2011-05-18 11:10:00,44.84,44.97,44.83,44.97,77000.0,30.8826,30.9722,30.8758,30.9722,77000.0
2011-05-18 11:20:00,44.97,45.0,44.89,44.93,41600.0,30.9722,30.9928,30.9171,30.9446,41600.0
2011-05-18 11:30:00,44.92,44.96,44.89,44.92,37100.0,30.9377,30.9653,30.9171,30.9377,37100.0
2011-05-18 11:40:00,44.92,44.94,44.85,44.86,38800.0,30.9377,30.9515,30.8895,30.8964,38800.0
2011-05-18 11:50:00,44.85,44.91,44.85,44.91,40900.0,30.8895,30.9309,30.8895,30.9309,40900.0
2011-05-18 12:00:00,44.91,44.92,44.85,44.9,27500.0,30.9309,30.9377,30.8895,30.924,27500.0
2011-05-18 12:10:00,44.9,44.97,44.89,44.96,28200.0,30.924,30.9722,30.9171,30.9653,28200.0
2011-05-18 12:20:00,44.95,45.0,44.91,44.99,25100.0,30.9584,30.9928,30.9309,30.986,25100.0
2011-05-18 12:30:00,44.99,45.09,44.98,45.08,29000.0,30.986,31.0548,30.9791,31.0479,29000.0
2011-05-18 12:40:00,45.09,45.13,45.08,45.12,23100.0,31.0548,31.0824,31.0479,31.0755,23100.0
2011-05-18 12:50:00,45.13,45.13,45.04,45.06,78800.0,31.0824,31.0824,31.0204,31.0342,78800.0
2011-05-18 13:00:00,45.06,45.14,45.06,45.13,28700.0,31.0342,31.0893,31.0342,31.0824,28700.0
2011-05-18 13:10:00,45.12,45.12,45.0,45.0,32700.0,31.0755,31.0755,30.9928,30.9928,32700.0
2011-05-18 13:20:00,45.0,45.05,44.99,45.0,46200.0,30.9928,31.0273,30.986,30.9928,46200.0
2011-05-18 13:30:00,45.0,45.07,45.0,45.05,58100.0,30.9928,31.0411,30.9928,31.0273,58100.0
2011-05-18 13:40:00,45.05,45.09,45.05,45.08,32100.0,31.0273,31.0548,31.0273,31.0479,32100.0
2011-05-18 13:50:00,45.09,45.16,45.09,45.15,48900.0,31.0548,31.103,31.0548,31.0962,48900.0
2011-05-18 14:00:00,45.15,45.2,45.1,45.19,66000.0,31.0962,31.1306,31.0617,31.1237,66000.0
2011-05-18 14:10:00,45.2,45.27,45.19,45.26,86600.0,31.1306,31.1788,31.1237,31.1719,86600.0
2011-05-18 14:20:00,45.26,45.32,45.26,45.29,65300.0,31.1719,31.2132,31.1719,31.1926,65300.0
2011-05-18 14:30:00,45.29,45.35,45.29,45.3,51300.0,31.1926,31.2339,31.1926,31.1995,51300.0
2011-05-18 14:40:00,45.29,45.35,45.29,45.34,58200.0,31.1926,31.2339,31.1926,31.227,58200.0
2011-05-18 14:50:00,45.34,45.38,45.32,45.34,74800.0,31.227,31.2546,31.2132,31.227,74800.0
2011-05-18 15:00:00,45.34,45.37,45.32,45.36,48900.0,31.227,31.2477,31.2132,31.2408,48900.0
2011-05-18 15:10:00,45.35,45.48,45.35,45.47,95400.0,31.2339,31.3234,31.2339,31.3165,95400.0
2011-05-18 15:20:00,45.48,45.59,45.47,45.59,153200.0,31.3234,31.3992,31.3165,31.3992,153200.0
2011-05-18 15:30:00,45.58,45.61,45.5,45.5,112200.0,31.3923,31.413,31.3372,31.3372,112200.0
2011-05-18 15:40:00,45.5,45.52,45.44,45.49,173700.0,31.3372,31.351,31.2959,31.3303,173700.0
2011-05-18 15:50:00,45.49,45.56,45.49,45.52,211800.0,31.3303,31.3785,31.3303,31.351,211800.0
2011-05-19 09:30:00,45.33,45.68,45.25,45.54,134200.0,31.2201,31.4612,31.165,31.3648,134200.0
2011-05-19 09:40:00,45.54,45.64,45.51,45.59,40000.0,31.3648,31.4336,31.3441,31.3992,40000.0
2011-05-19 09:50:00,45.58,45.64,45.55,45.59,45600.0,31.3923,31.4336,31.3716,31.3992,45600.0
2011-05-19 10:00:00,45.59,45.59,45.42,45.53,86100.0,31.3992,31.3992,31.2821,31.3579,86100.0
2011-05-19 10:10:00,45.53,45.54,45.44,45.48,61400.0,31.3579,31.3648,31.2959,31.3234,61400.0
2011-05-19 10:20:00,45.48,45.52,45.41,45.52,30600.0,31.3234,31.351,31.2752,31.351,30600.0
2011-05-19 10:30:00,45.51,45.51,45.45,45.51,29100.0,31.3441,31.3441,31.3028,31.3441,29100.0
2011-05-19 10:40:00,45.51,45.52,45.41,45.41,39500.0,31.3441,31.351,31.2752,31.2752,39500.0
2011-05-19 10:50:00,45.4,45.41,45.23,45.23,74500.0,31.2683,31.2752,31.1513,31.1513,74500.0
2011-05-19 11:00:00,45.22,45.22,45.11,45.12,28600.0,31.1444,31.1444,31.0686,31.0755,28600.0
2011-05-19 11:10:00,45.12,45.19,45.11,45.15,30300.0,31.0755,31.1237,31.0686,31.0962,30300.0
2011-05-19 11:20:00,45.15,45.18,45.12,45.12,26000.0,31.0962,31.1168,31.0755,31.0755,26000.0
2011-05-19 11:30:00,45.12,45.15,45.08,45.14,27700.0,31.0755,31.0962,31.0479,31.0893,27700.0
2011-05-19 11:40:00,45.13,45.15,45.08,45.09,14900.0,31.0824,31.0962,31.0479,31.0548,14900.0
2011-05-19 11:50:00,45.09,45.13,45.07,45.13,14300.0,31.0548,31.0824,31.0411,31.0824,14300.0
2011-05-19 12:00:00,45.13,45.13,45.09,45.09,81400.0,31.0824,31.0824,31.0548,31.0548,81400.0
2011-05-19 12:10:00,45.09,45.14,45.08,45.12,23500.0,31.0548,31.0893,31.0479,31.0755,23500.0
2011-05-19 12:20:00,45.12,45.21,45.1,45.17,24900.0,31.0755,31.1375,31.0617,31.1099,24900.0
2011-05-19 12:30:00,45.16,45.18,45.14,45.18,18700.0,31.103,31.1168,31.0893,31.1168,18700.0
2011-05-19 12:40:00,45.18,45.19,45.12,45.15,20700.0,31.1168,31.1237,31.0755,31.0962,20700.0
2011-05-19 12:50:00,45.15,45.17,45.1,45.11,20500.0,31.0962,31.1099,31.0617,31.0686,20500.0
2011-05-19 13:00:00,45.11,45.19,45.11,45.19,26100.0,31.0686,31.1237,31.0686,31.1237,26100.0
2011-05-19 13:10:00,45.19,45.22,45.15,45.21,25200.0,31.1237,31.1444,31.0962,31.1375,25200.0
2011-05-19 13:20:00,45.21,45.21,45.17,45.17,23300.0,31.1375,31.1375,31.1099,31.1099,23300.0
2011-05-19 13:30:00,45.18,45.19,45.15,45.15,24700.0,31.1168,31.1237,31.0962,31.0962,24700.0
2011-05-19 13:40:00,45.16,45.22,45.13,45.22,21700.0,31.103,31.1444,31.0824,31.1444,21700.0
2011-05-19 13:50:00,45.22,45.22,45.17,45.21,32700.0,31.1444,31.1444,31.1099,31.1375,32700.0
2011-05-19 14:00:00,45.21,45.25,45.21,45.22,22600.0,31.1375,31.165,31.1375,31.1444,22600.0
2011-05-19 14:10:00,45.21,45.23,45.17,45.19,30100.0,31.1375,31.1513,31.1099,31.1237,30100.0
2011-05-19 14:20:00,45.2,45.23,45.15,45.2,19900.0,31.1306,31.1513,31.0962,31.1306,19900.0
2011-05-19 14:30:00,45.19,45.2,45.15,45.16,31100.0,31.1237,31.1306,31.0962,31.103,31100.0
2011-05-19 14:40:00,45.16,45.18,45.07,45.14,35100.0,31.103,31.1168,31.0411,31.0893,35100.0
2011-05-19 14:50:00,45.13,45.16,45.1,45.15,33200.0,31.0824,31.103,31.0617,31.0962,33200.0
2011-05-19 15:00:00,45.15,45.19,45.12,45.19,31700.0,31.0962,31.1237,31.0755,31.1237,31700.0
2011-05-19 15:10:00,45.19,45.21,45.15,45.19,22800.0,31.1237,31.1375,31.0962,31.1237,22800.0
2011-05-19 15:20:00,45.19,45.22,45.17,45.18,25100.0,31.1237,31.1444,31.1099,31.1168,25100.0
2011-05-19 15:30:00,45.19,45.2,45.17,45.18,40200.0,31.1237,31.1306,31.1099,31.1168,40200.0
2011-05-19 15:40:00,45.17,45.25,45.17,45.24,64000.0,31.1099,31.165,31.1099,31.1581,64000.0
2011-05-19 15:50:00,45.24,45.25,45.23,45.24,108900.0,31.1581,31.165,31.1513,31.1581,108900.0
2011-05-20 09:30:00,45.21,45.21,45.06,45.16,109300.0,31.1375,31.1375,31.0342,31.103,109300.0
2011-05-20 09:40:00,45.18,45.26,45.09,45.12,41600.0,31.1168,31.1719,31.0548,31.0755,41600.0
2011-05-20 09:50:00,45.12,45.2,44.97,45.02,46800.0,31.0755,31.1306,30.9722,31.0066,46800.0
2011-05-20 10:00:00,45.03,45.04,44.88,44.88,46500.0,31.0135,31.0204,30.9102,30.9102,46500.0
2011-05-20 10:10:00,44.87,44.95,44.8,44.9,40300.0,30.9033,30.9584,30.8551,30.924,40300.0
2011-05-20 10:20:00,44.89,44.98,44.83,44.95,42500.0,30.9171,30.9791,30.8758,30.9584,42500.0
2011-05-20 10:30:00,44.96,44.96,44.85,44.88,50800.0,30.9653,30.9653,30.8895,30.9102,50800.0
2011-05-20 10:40:00,44.88,44.9,44.71,44.77,37500.0,30.9102,30.924,30.7931,30.8344,37500.0
2011-05-20 10:50:00,44.77,44.78,44.66,44.67,31200.0,30.8344,30.8413,30.7587,30.7656,31200.0
2011-05-20 11:00:00,44.66,44.71,44.66,44.69,39500.0,30.7587,30.7931,30.7587,30.7793,39500.0
2011-05-20 11:10:00,44.7,44.7,44.64,44.66,36500.0,30.7862,30.7862,30.7449,30.7587,36500.0
2011-05-20 11:20:00,44.66,44.68,44.64,44.66,29300.0,30.7587,30.7724,30.7449,30.7587,29300.0
2011-05-20 11:30:00,44.67,44.78,44.65,44.73,30400.0,30.7656,30.8413,30.7518,30.8069,30400.0
2011-05-20 11:40:00,44.73,44.78,44.68,44.68,23600.0,30.8069,30.8413,30.7724,30.7724,23600.0
2011-05-20 11:50:00,44.68,44.69,44.64,44.66,19900.0,30.7724,30.7793,30.7449,30.7587,19900.0
2011-05-20 12:00:00,44.65,44.71,44.64,44.68,21700.0,30.7518,30.7931,30.7449,30.7724,21700.0
2011-05-20 12:10:00,44.68,44.78,44.66,44.75,16500.0,30.7724,30.8413,30.7587,30.8207,16500.0
2011-05-20 12:20:00,44.75,44.9,44.75,44.87,24000.0,30.8207,30.924,30.8207,30.9033,24000.0
2011-05-20 12:30:00,44.88,44.96,44.88,44.93,48500.0,30.9102,30.9653,30.9102,30.9446,48500.0
2011-05-20 12:40:00,44.93,45.03,44.93,45.03,24000.0,30.9446,31.0135,30.9446,31.0135,24000.0
2011-05-20 12:50:00,45.02,45.03,44.88,44.89,24900.0,31.0066,31.0135,30.9102,30.9171,24900.0
2011-05-20 13:00:00,44.9,44.92,44.85,44.85,20500.0,30.924,30.9377,30.8895,30.8895,20500.0
2011-05-20 13:10:00,44.85,44.91,44.84,44.91,18700.0,30.8895,30.9309,30.8826,30.9309,18700.0
2011-05-20 13:20:00,44.9,44.91,44.84,44.85,22800.0,30.924,30.9309,30.8826,30.8895,22800.0
2011-05-20 13:30:00,44.84,44.96,44.84,44.96,27700.0,30.8826,30.9653,30.8826,30.9653,27700.0
2011-05-20 13:40:00,44.97,44.97,44.91,44.92,15000.0,30.9722,30.9722,30.9309,30.9377,15000.0
2011-05-20 13:50:00,44.92,44.95,44.91,44.95,15000.0,30.9377,30.9584,30.9309,30.9584,15000.0
2011-05-20 14:00:00,44.95,44.98,44.94,44.94,22900.0,30.9584,30.9791,30.9515,30.9515,22900.0
2011-05-20 14:10:00,44.95,44.95,44.93,44.94,14500.0,30.9584,30.9584,30.9446,30.9515,14500.0
2011-05-20 14:20:00,44.93,44.94,44.92,44.93,15100.0,30.9446,30.9515,30.9377,30.9446,15100.0
2011-05-20 14:30:00,44.94,44.95,44.9,44.92,23600.0,30.9515,30.9584,30.924,30.9377,23600.0
2011-05-20 14:40:00,44.91,45.0,44.91,45.0,43700.0,30.9309,30.9928,30.9309,30.9928,43700.0
2011-05-20 14:50:00,44.99,45.0,44.94,44.96,25000.0,30.986,30.9928,30.9515,30.9653,25000.0
2011-05-20 15:00:00,44.95,44.97,44.91,44.92,69200.0,30.9584,30.9722,30.9309,30.9377,69200.0
2011-05-20 15:10:00,44.91,44.96,44.91,44.94,48900.0,30.9309,30.9653,30.9309,30.9515,48900.0
2011-05-20 15:20:00,44.93,44.96,44.91,44.91,39600.0,30.9446,30.9653,30.9309,30.9309,39600.0
2011-05-20 15:30:00,44.92,44.98,44.91,44.98,83000.0,30.9377,30.9791,30.9309,30.9791,83000.0
2011-05-20 15:40:00,44.97,45.0,44.97,45.0,95100.0,30.9722,30.9928,30.9722,30.9928,95100.0
2011-05-20 15:50:00,44.99,44.99,44.82,44.9,191100.0,30.986,30.986,30.8689,30.924,191100.0
2011-05-23 09:30:00,44.49,44.49,44.2,44.29,81700.0,30.6416,30.6416,30.4419,30.5038,81700.0
2011-05-23 09:40:00,44.29,44.32,44.19,44.25,56400.0,30.5038,30.5245,30.435,30.4763,56400.0
2011-05-23 09:50:00,44.24,44.25,44.15,44.18,50900.0,30.4694,30.4763,30.4074,30.4281,50900.0
2011-05-23 10:00:00,44.17,44.25,44.13,44.21,57200.0,30.4212,30.4763,30.3936,30.4487,57200.0
2011-05-23 10:10:00,44.2,44.2,44.03,44.08,62700.0,30.4419,30.4419,30.3248,30.3592,62700.0
2011-05-23 10:20:00,44.06,44.1,44.03,44.09,65000.0,30.3454,30.373,30.3248,30.3661,65000.0
2011-05-23 10:30:00,44.1,44.13,44.04,44.06,56300.0,30.373,30.3936,30.3317,30.3454,56300.0
2011-05-23 10:40:00,44.06,44.06,43.98,43.99,64900.0,30.3454,30.3454,30.2903,30.2972,64900.0
2011-05-23 10:50:00,43.99,44.07,43.99,44.02,59800.0,30.2972,30.3523,30.2972,30.3179,59800.0
2011-05-23 11:00:00,44.02,44.03,43.9,43.9,42400.0,30.3179,30.3248,30.2352,30.2352,42400.0
2011-05-23 11:10:00,43.91,43.97,43.86,43.96,57700.0,30.2421,30.2835,30.2077,30.2766,57700.0
2011-05-23 11:20:00,43.97,43.97,43.89,43.92,28700.0,30.2835,30.2835,30.2284,30.249,28700.0
2011-05-23 11:30:00,43.94,43.95,43.82,43.84,32200.0,30.2628,30.2697,30.1801,30.1939,32200.0
2011-05-23 11:40:00,43.84,43.86,43.79,43.79,32000.0,30.1939,30.2077,30.1595,30.1595,32000.0
2011-05-23 11:50:00,43.8,43.9,43.8,43.83,35000.0,30.1664,30.2352,30.1664,30.187,35000.0
2011-05-23 12:00:00,43.83,43.89,43.8,43.87,28400.0,30.187,30.2284,30.1664,30.2146,28400.0
2011-05-23 12:10:00,43.87,43.88,43.79,43.82,33400.0,30.2146,30.2215,30.1595,30.1801,33400.0
2011-05-23 12:20:00,43.83,43.93,43.83,43.9,64100.0,30.187,30.2559,30.187,30.2352,64100.0
2011-05-23 12:30:00,43.9,43.97,43.9,43.97,20800.0,30.2352,30.2835,30.2352,30.2835,20800.0
2011-05-23 12:40:00,43.97,44.03,43.96,44.03,26500.0,30.2835,30.3248,30.2766,30.3248,26500.0
2011-05-23 12:50:00,44.03,44.03,43.91,43.95,48000.0,30.3248,30.3248,30.2421,30.2697,48000.0
2011-05-23 13:00:00,43.96,43.98,43.95,43.95,22300.0,30.2766,30.2903,30.2697,30.2697,22300.0
2011-05-23 13:10:00,43.96,43.98,43.92,43.93,33000.0,30.2766,30.2903,30.249,30.2559,33000.0
2011-05-23 13:20:00,43.93,43.97,43.89,43.91,33500.0,30.2559,30.2835,30.2284,30.2421,33500.0
2011-05-23 13:30:00,43.91,43.93,43.9,43.92,38500.0,30.2421,30.2559,30.2352,30.249,38500.0
2011-05-23 13:40:00,43.92,43.99,43.91,43.99,46200.0,30.249,30.2972,30.2421,30.2972,46200.0
2011-05-23 13:50:00,43.98,44.09,43.97,44.07,74900.0,30.2903,30.3661,30.2835,30.3523,74900.0
2011-05-23 14:00:00,44.06,44.13,44.06,44.13,37200.0,30.3454,30.3936,30.3454,30.3936,37200.0
2011-05-23 14:10:00,44.12,44.13,44.05,44.11,88800.0,30.3868,30.3936,30.3385,30.3799,88800.0
2011-05-23 14:20:00,44.12,44.15,44.09,44.12,40100.0,30.3868,30.4074,30.3661,30.3868,40100.0
2011-05-23 14:30:00,44.11,44.28,44.11,44.27,72200.0,30.3799,30.497,30.3799,30.4901,72200.0
2011-05-23 14:40:00,44.27,44.33,44.27,44.3,88900.0,30.4901,30.5314,30.4901,30.5107,88900.0
2011-05-23 14:50:00,44.31,44.36,44.3,44.31,75300.0,30.5176,30.5521,30.5107,30.5176,75300.0
2011-05-23 15:00:00,44.31,44.39,44.3,44.3,72000.0,30.5176,30.5727,30.5107,30.5107,72000.0
2011-05-23 15:10:00,44.29,44.39,44.29,44.38,51100.0,30.5038,30.5727,30.5038,30.5658,51100.0
2011-05-23 15:20:00,44.37,44.42,44.35,44.36,55300.0,30.5589,30.5934,30.5452,30.5521,55300.0
2011-05-23 15:30:00,44.36,44.42,44.35,44.37,70600.0,30.5521,30.5934,30.5452,30.5589,70600.0
2011-05-23 15:40:00,44.38,44.48,44.37,44.43,136100.0,30.5658,30.6347,30.5589,30.6003,136100.0
2011-05-23 15:50:00,44.42,44.45,44.38,44.41,194500.0,30.5934,30.614,30.5658,30.5865,194500.0
2011-05-24 09:30:00,44.46,44.53,44.29,44.42,43900.0,30.6209,30.6691,30.5038,30.5934,43900.0
2011-05-24 09:40:00,44.38,44.4,44.26,44.26,38400.0,30.5658,30.5796,30.4832,30.4832,38400.0
2011-05-24 09:50:00,44.27,44.3,44.24,44.29,23800.0,30.4901,30.5107,30.4694,30.5038,23800.0
2011-05-24 10:00:00,44.31,44.4,44.29,44.32,28500.0,30.5176,30.5796,30.5038,30.5245,28500.0
2011-05-24 10:10:00,44.33,44.49,44.3,44.49,35600.0,30.5314,30.6416,30.5107,30.6416,35600.0
2011-05-24 10:20:00,44.49,44.51,44.39,44.4,31700.0,30.6416,30.6554,30.5727,30.5796,31700.0
2011-05-24 10:30:00,44.39,44.4,44.27,44.28,71100.0,30.5727,30.5796,30.4901,30.497,71100.0
2011-05-24 10:40:00,44.28,44.35,44.27,44.35,47200.0,30.497,30.5452,30.4901,30.5452,47200.0
2011-05-24 10:50:00,44.34,44.34,44.29,44.3,55200.0,30.5383,30.5383,30.5038,30.5107,55200.0
2011-05-24 11:00:00,44.3,44.4,44.3,44.4,19700.0,30.5107,30.5796,30.5107,30.5796,19700.0
2011-05-24 11:10:00,44.4,44.42,44.37,44.37,22600.0,30.5796,30.5934,30.5589,30.5589,22600.0
2011-05-24 11:20:00,44.37,44.38,44.33,44.34,20900.0,30.5589,30.5658,30.5314,30.5383,20900.0
2011-05-24 11:30:00,44.34,44.37,44.3,44.3,21600.0,30.5383,30.5589,30.5107,30.5107,21600.0
2011-05-24 11:40:00,44.3,44.31,44.25,44.29,38000.0,30.5107,30.5176,30.4763,30.5038,38000.0
2011-05-24 11:50:00,44.29,44.36,44.29,44.36,18100.0,30.5038,30.5521,30.5038,30.5521,18100.0
2011-05-24 12:00:00,44.36,44.39,44.32,44.39,27900.0,30.5521,30.5727,30.5245,30.5727,27900.0
2011-05-24 12:10:00,44.38,44.41,44.37,44.4,17900.0,30.5658,30.5865,30.5589,30.5796,17900.0
2011-05-24 12:20:00,44.39,44.43,44.36,44.42,25600.0,30.5727,30.6003,30.5521,30.5934,25600.0
2011-05-24 12:30:00,44.43,44.46,44.39,44.44,44700.0,30.6003,30.6209,30.5727,30.6072,44700.0
2011-05-24 12:40:00,44.43,44.46,44.41,44.41,25600.0,30.6003,30.6209,30.5865,30.5865,25600.0
2011-05-24 12:50:00,44.41,44.43,44.4,44.41,20400.0,30.5865,30.6003,30.5796,30.5865,20400.0
2011-05-24 13:00:00,44.4,44.51,44.38,44.5,77200.0,30.5796,30.6554,30.5658,30.6485,77200.0
2011-05-24 13:10:00,44.49,44.54,44.44,44.47,49200.0,30.6416,30.676,30.6072,30.6278,49200.0
2011-05-24 13:20:00,44.46,44.54,44.46,44.54,47800.0,30.6209,30.676,30.6209,30.676,47800.0
2011-05-24 13:30:00,44.53,44.54,44.48,44.53,30000.0,30.6691,30.676,30.6347,30.6691,30000.0
2011-05-24 13:40:00,44.52,44.57,44.52,44.56,20800.0,30.6623,30.6967,30.6623,30.6898,20800.0
2011-05-24 13:50:00,44.55,44.6,44.55,44.6,33500.0,30.6829,30.7174,30.6829,30.7174,33500.0
2011-05-24 14:00:00,44.6,44.6,44.56,44.59,36800.0,30.7174,30.7174,30.6898,30.7105,36800.0
2011-05-24 14:10:00,44.58,44.59,44.53,44.57,26000.0,30.7036,30.7105,30.6691,30.6967,26000.0
2011-05-24 14:20:00,44.57,44.59,44.53,44.56,37500.0,30.6967,30.7105,30.6691,30.6898,37500.0
2011-05-24 14:30:00,44.56,44.58,44.55,44.57,34600.0,30.6898,30.7036,30.6829,30.6967,34600.0
2011-05-24 14:40:00,44.57,44.6,44.57,44.6,53000.0,30.6967,30.7174,30.6967,30.7174,53000.0
2011-05-24 14:50:00,44.59,44.6,44.59,44.59,36400.0,30.7105,30.7174,30.7105,30.7105,36400.0
2011-05-24 15:00:00,44.6,44.65,44.58,44.65,67200.0,30.7174,30.7518,30.7036,30.7518,67200.0
2011-05-24 15:10:00,44.65,44.68,44.64,44.66,77100.0,30.7518,30.7724,30.7449,30.7587,77100.0
2011-05-24 15:20:00,44.65,44.7,44.65,44.69,63600.0,30.7518,30.7862,30.7518,30.7793,63600.0
2011-05-24 15:30:00,44.7,44.72,44.69,44.7,108700.0,30.7862,30.8,30.7793,30.7862,108700.0
2011-05-24 15:40:00,44.7,44.75,44.69,44.72,163500.0,30.7862,30.8207,30.7793,30.8,163500.0
2011-05-24 15:50:00,44.72,44.72,44.66,44.69,266000.0,30.8,30.8,30.7587,30.7793,266000.0
2011-05-25 09:30:00,44.64,44.8,44.55,44.73,57200.0,30.7449,30.8551,30.6829,30.8069,57200.0
2011-05-25 09:40:00,44.74,44.84,44.72,44.83,50800.0,30.8138,30.8826,30.8,30.8758,50800.0
2011-05-25 09:50:00,44.83,44.84,44.73,44.74,21100.0,30.8758,30.8826,30.8069,30.8138,21100.0
2011-05-25 10:00:00,44.74,44.76,44.62,44.68,42900.0,30.8138,30.8275,30.7311,30.7724,42900.0
2011-05-25 10:10:00,44.68,44.68,44.59,44.62,36400.0,30.7724,30.7724,30.7105,30.7311,36400.0
2011-05-25 10:20:00,44.61,44.69,44.58,44.65,33500.0,30.7242,30.7793,30.7036,30.7518,33500.0
2011-05-25 10:30:00,44.65,44.76,44.61,44.75,44200.0,30.7518,30.8275,30.7242,30.8207,44200.0
2011-05-25 10:40:00,44.75,44.79,44.74,44.74,32400.0,30.8207,30.8482,30.8138,30.8138,32400.0
2011-05-25 10:50:00,44.74,44.79,44.71,44.74,29300.0,30.8138,30.8482,30.7931,30.8138,29300.0
2011-05-25 11:00:00,44.73,44.76,44.7,44.71,25900.0,30.8069,30.8275,30.7862,30.7931,25900.0
2011-05-25 11:10:00,44.71,44.79,44.7,44.7,44600.0,30.7931,30.8482,30.7862,30.7862,44600.0
2011-05-25 11:20:00,44.71,44.73,44.64,44.65,71100.0,30.7931,30.8069,30.7449,30.7518,71100.0
2011-05-25 11:30:00,44.64,44.69,44.63,44.68,36200.0,30.7449,30.7793,30.738,30.7724,36200.0
2011-05-25 11:40:00,44.68,44.75,44.67,44.7,21500.0,30.7724,30.8207,30.7656,30.7862,21500.0
2011-05-25 11:50:00,44.7,44.7,44.65,44.68,24500.0,30.7862,30.7862,30.7518,30.7724,24500.0
2011-05-25 12:00:00,44.67,44.69,44.66,44.68,13800.0,30.7656,30.7793,30.7587,30.7724,13800.0
2011-05-25 12:10:00,44.67,44.71,44.67,44.68,16200.0,30.7656,30.7931,30.7656,30.7724,16200.0
2011-05-25 12:20:00,44.67,44.7,44.65,44.66,18500.0,30.7656,30.7862,30.7518,30.7587,18500.0
2011-05-25 12:30:00,44.66,44.74,44.66,44.74,15500.0,30.7587,30.8138,30.7587,30.8138,15500.0
2011-05-25 12:40:00,44.73,44.75,44.69,44.69,26300.0,30.8069,30.8207,30.7793,30.7793,26300.0
2011-05-25 12:50:00,44.69,44.74,44.66,44.74,18000.0,30.7793,30.8138,30.7587,30.8138,18000.0
2011-05-25 13:00:00,44.73,44.77,44.72,44.76,20500.0,30.8069,30.8344,30.8,30.8275,20500.0
2011-05-25 13:10:00,44.76,44.76,44.71,44.75,21100.0,30.8275,30.8275,30.7931,30.8207,21100.0
2011-05-25 13:20:00,44.76,44.77,44.67,44.68,19600.0,30.8275,30.8344,30.7656,30.7724,19600.0
2011-05-25 13:30:00,44.68,44.7,44.67,44.7,19400.0,30.7724,30.7862,30.7656,30.7862,19400.0
2011-05-25 13:40:00,44.69,44.75,44.69,44.75,24400.0,30.7793,30.8207,30.7793,30.8207,24400.0
2011-05-25 13:50:00,44.74,44.76,44.72,44.76,17500.0,30.8138,30.8275,30.8,30.8275,17500.0
2011-05-25 14:00:00,44.75,44.8,44.75,44.8,42200.0,30.8207,30.8551,30.8207,30.8551,42200.0
2011-05-25 14:10:00,44.8,44.84,44.78,44.82,30100.0,30.8551,30.8826,30.8413,30.8689,30100.0
2011-05-25 14:20:00,44.82,44.84,44.81,44.84,13800.0,30.8689,30.8826,30.862,30.8826,13800.0
2011-05-25 14:30:00,44.83,44.84,44.79,44.8,22000.0,30.8758,30.8826,30.8482,30.8551,22000.0
2011-05-25 14:40:00,44.8,44.81,44.76,44.8,33700.0,30.8551,30.862,30.8275,30.8551,33700.0
2011-05-25 14:50:00,44.8,44.87,44.8,44.86,45000.0,30.8551,30.9033,30.8551,30.8964,45000.0
2011-05-25 15:00:00,44.86,45.0,44.84,45.0,63600.0,30.8964,30.9928,30.8826,30.9928,63600.0
2011-05-25 15:10:00,44.99,45.03,44.98,45.01,63100.0,30.986,31.0135,30.9791,30.9997,63100.0
2011-05-25 15:20:00,45.0,45.03,44.99,45.03,87700.0,30.9928,31.0135,30.986,31.0135,87700.0
2011-05-25 15:30:00,45.02,45.03,44.95,45.0,57600.0,31.0066,31.0135,30.9584,30.9928,57600.0
2011-05-25 15:40:00,45.0,45.07,44.98,45.06,196600.0,30.9928,31.0411,30.9791,31.0342,196600.0
2011-05-25 15:50:00,45.06,45.06,44.99,45.03,277500.0,31.0342,31.0342,30.986,31.0135,277500.0
2011-05-26 09:30:00,44.83,44.92,44.61,44.66,63900.0,30.8758,30.9377,30.7242,30.7587,63900.0
2011-05-26 09:40:00,44.66,44.67,44.55,44.62,67900.0,30.7587,30.7656,30.6829,30.7311,67900.0
2011-05-26 09:50:00,44.62,44.71,44.51,44.54,47300.0,30.7311,30.7931,30.6554,30.676,47300.0
2011-05-26 10:00:00,44.54,44.59,44.52,44.54,53300.0,30.676,30.7105,30.6623,30.676,53300.0
2011-05-26 10:10:00,44.54,44.61,44.47,44.61,52800.0,30.676,30.7242,30.6278,30.7242,52800.0
2011-05-26 10:20:00,44.61,44.68,44.58,44.59,66600.0,30.7242,30.7724,30.7036,30.7105,66600.0
2011-05-26 10:30:00,44.58,44.66,44.56,44.63,34100.0,30.7036,30.7587,30.6898,30.738,34100.0
2011-05-26 10:40:00,44.63,44.66,44.59,44.64,40400.0,30.738,30.7587,30.7105,30.7449,40400.0
2011-05-26 10:50:00,44.64,44.64,44.58,44.59,37700.0,30.7449,30.7449,30.7036,30.7105,37700.0
2011-05-26 11:00:00,44.58,44.62,44.56,44.61,46900.0,30.7036,30.7311,30.6898,30.7242,46900.0
2011-05-26 11:10:00,44.61,44.64,44.57,44.64,47400.0,30.7242,30.7449,30.6967,30.7449,47400.0
2011-05-26 11:20:00,44.64,44.64,44.57,44.61,29200.0,30.7449,30.7449,30.6967,30.7242,29200.0
2011-05-26 11:30:00,44.61,44.69,44.6,44.61,36500.0,30.7242,30.7793,30.7174,30.7242,36500.0
2011-05-26 11:40:00,44.61,44.71,44.61,44.7,27800.0,30.7242,30.7931,30.7242,30.7862,27800.0
2011-05-26 11:50:00,44.7,44.72,44.68,44.68,35700.0,30.7862,30.8,30.7724,30.7724,35700.0
2011-05-26 12:00:00,44.68,44.7,44.68,44.69,12000.0,30.7724,30.7862,30.7724,30.7793,12000.0
2011-05-26 12:10:00,44.69,44.85,44.68,44.8,59400.0,30.7793,30.8895,30.7724,30.8551,59400.0
2011-05-26 12:20:00,44.79,44.83,44.78,44.8,33300.0,30.8482,30.8758,30.8413,30.8551,33300.0
2011-05-26 12:30:00,44.8,44.84,44.79,44.83,40200.0,30.8551,30.8826,30.8482,30.8758,40200.0
2011-05-26 12:40:00,44.82,44.89,44.81,44.88,63100.0,30.8689,30.9171,30.862,30.9102,63100.0
2011-05-26 12:50:00,44.88,44.9,44.86,44.87,39200.0,30.9102,30.924,30.8964,30.9033,39200.0
2011-05-26 13:00:00,44.86,44.93,44.86,44.88,20400.0,30.8964,30.9446,30.8964,30.9102,20400.0
2011-05-26 13:10:00,44.87,44.97,44.86,44.96,22500.0,30.9033,30.9722,30.8964,30.9653,22500.0
2011-05-26 13:20:00,44.95,45.0,44.94,44.96,24800.0,30.9584,30.9928,30.9515,30.9653,24800.0
2011-05-26 13:30:00,44.95,44.98,44.93,44.93,45900.0,30.9584,30.9791,30.9446,30.9446,45900.0
2011-05-26 13:40:00,44.93,44.96,44.93,44.95,33200.0,30.9446,30.9653,30.9446,30.9584,33200.0
2011-05-26 13:50:00,44.95,45.03,44.95,45.03,64800.0,30.9584,31.0135,30.9584,31.0135,64800.0
2011-05-26 14:00:00,45.03,45.08,45.03,45.07,42100.0,31.0135,31.0479,31.0135,31.0411,42100.0
2011-05-26 14:10:00,45.07,45.08,45.04,45.07,46600.0,31.0411,31.0479,31.0204,31.0411,46600.0
2011-05-26 14:20:00,45.07,45.1,45.03,45.1,37600.0,31.0411,31.0617,31.0135,31.0617,37600.0
2011-05-26 14:30:00,45.09,45.15,45.09,45.14,59700.0,31.0548,31.0962,31.0548,31.0893,59700.0
2011-05-26 14:40:00,45.14,45.17,45.13,45.17,38300.0,31.0893,31.1099,31.0824,31.1099,38300.0
2011-05-26 14:50:00,45.17,45.25,45.13,45.24,176000.0,31.1099,31.165,31.0824,31.1581,176000.0
2011-05-26 15:00:00,45.23,45.3,45.22,45.23,90500.0,31.1513,31.1995,31.1444,31.1513,90500.0
2011-05-26 15:10:00,45.22,45.23,45.15,45.23,78700.0,31.1444,31.1513,31.0962,31.1513,78700.0
2011-05-26 15:20:00,45.23,45.36,45.2,45.34,116500.0,31.1513,31.2408,31.1306,31.227,116500.0
2011-05-26 15:30:00,45.35,45.4,45.33,45.39,150000.0,31.2339,31.2683,31.2201,31.2614,150000.0
2011-05-26 15:40:00,45.39,45.42,45.27,45.31,205100.0,31.2614,31.2821,31.1788,31.2063,205100.0
2011-05-26 15:50:00,45.32,45.38,45.31,45.37,287500.0,31.2132,31.2546,31.2063,31.2477,287500.0
2011-05-27 09:30:00,45.29,45.55,45.29,45.38,94400.0,31.1926,31.3716,31.1926,31.2546,94400.0
2011-05-27 09:40:00,45.38,45.41,45.22,45.23,56000.0,31.2546,31.2752,31.1444,31.1513,56000.0
2011-05-27 09:50:00,45.23,45.23,45.12,45.19,65800.0,31.1513,31.1513,31.0755,31.1237,65800.0
2011-05-27 10:00:00,45.19,45.2,45.07,45.1,83800.0,31.1237,31.1306,31.0411,31.0617,83800.0
2011-05-27 10:10:00,45.1,45.11,45.03,45.06,54900.0,31.0617,31.0686,31.0135,31.0342,54900.0
2011-05-27 10:20:00,45.06,45.07,44.91,45.07,48300.0,31.0342,31.0411,30.9309,31.0411,48300.0
2011-05-27 10:30:00,45.07,45.12,45.04,45.09,28900.0,31.0411,31.0755,31.0204,31.0548,28900.0
2011-05-27 10:40:00,45.09,45.17,45.09,45.16,28200.0,31.0548,31.1099,31.0548,31.103,28200.0
2011-05-27 10:50:00,45.17,45.25,45.16,45.24,33400.0,31.1099,31.165,31.103,31.1581,33400.0
2011-05-27 11:00:00,45.24,45.28,45.24,45.25,50600.0,31.1581,31.1857,31.1581,31.165,50600.0
2011-05-27 11:10:00,45.25,45.26,45.24,45.24,25600.0,31.165,31.1719,31.1581,31.1581,25600.0
2011-05-27 11:20:00,45.24,45.25,45.19,45.21,28700.0,31.1581,31.165,31.1237,31.1375,28700.0
2011-05-27 11:30:00,45.2,45.24,45.18,45.23,26700.0,31.1306,31.1581,31.1168,31.1513,26700.0
2011-05-27 11:40:00,45.23,45.29,45.23,45.28,26100.0,31.1513,31.1926,31.1513,31.1857,26100.0
2011-05-27 11:50:00,45.28,45.37,45.28,45.37,27200.0,31.1857,31.2477,31.1857,31.2477,27200.0
2011-05-27 12:00:00,45.37,45.38,45.3,45.32,28000.0,31.2477,31.2546,31.1995,31.2132,28000.0
2011-05-27 12:10:00,45.33,45.38,45.32,45.38,18500.0,31.2201,31.2546,31.2132,31.2546,18500.0
2011-05-27 12:20:00,45.37,45.39,45.35,45.38,65200.0,31.2477,31.2614,31.2339,31.2546,65200.0
2011-05-27 12:30:00,45.38,45.39,45.35,45.35,20600.0,31.2546,31.2614,31.2339,31.2339,20600.0
2011-05-27 12:40:00,45.35,45.37,45.34,45.37,16700.0,31.2339,31.2477,31.227,31.2477,16700.0
2011-05-27 12:50:00,45.36,45.37,45.34,45.34,23400.0,31.2408,31.2477,31.227,31.227,23400.0
2011-05-27 13:00:00,45.34,45.35,45.32,45.33,16800.0,31.227,31.2339,31.2132,31.2201,16800.0
2011-05-27 13:10:00,45.33,45.34,45.27,45.3,35200.0,31.2201,31.227,31.1788,31.1995,35200.0
2011-05-27 13:20:00,45.31,45.31,45.25,45.26,35700.0,31.2063,31.2063,31.165,31.1719,35700.0
2011-05-27 13:30:00,45.26,45.32,45.26,45.3,25600.0,31.1719,31.2132,31.1719,31.1995,25600.0
2011-05-27 13:40:00,45.3,45.32,45.29,45.31,25200.0,31.1995,31.2132,31.1926,31.2063,25200.0
2011-05-27 13:50:00,45.3,45.32,45.29,45.3,18700.0,31.1995,31.2132,31.1926,31.1995,18700.0
2011-05-27 14:00:00,45.29,45.3,45.28,45.29,15700.0,31.1926,31.1995,31.1857,31.1926,15700.0
2011-05-27 14:10:00,45.28,45.29,45.25,45.27,24000.0,31.1857,31.1926,31.165,31.1788,24000.0
2011-05-27 14:20:00,45.26,45.29,45.26,45.28,24800.0,31.1719,31.1926,31.1719,31.1857,24800.0
2011-05-27 14:30:00,45.27,45.28,45.25,45.28,17100.0,31.1788,31.1857,31.165,31.1857,17100.0
2011-05-27 14:40:00,45.27,45.27,45.24,45.26,22600.0,31.1788,31.1788,31.1581,31.1719,22600.0
2011-05-27 14:50:00,45.25,45.28,45.24,45.28,25800.0,31.165,31.1857,31.1581,31.1857,25800.0
2011-05-27 15:00:00,45.27,45.3,45.26,45.3,37700.0,31.1788,31.1995,31.1719,31.1995,37700.0
2011-05-27 15:10:00,45.29,45.32,45.29,45.31,43600.0,31.1926,31.2132,31.1926,31.2063,43600.0
2011-05-27 15:20:00,45.31,45.34,45.29,45.33,45800.0,31.2063,31.227,31.1926,31.2201,45800.0
2011-05-27 15:30:00,45.33,45.34,45.3,45.3,73700.0,31.2201,31.227,31.1995,31.1995,73700.0
2011-05-27 15:40:00,45.3,45.33,45.29,45.29,70300.0,31.1995,31.2201,31.1926,31.1926,70300.0
2011-05-27 15:50:00,45.29,45.34,45.29,45.34,147000.0,31.1926,31.227,31.1926,31.227,147000.0
2011-05-31 09:30:00,45.69,45.73,45.5,45.51,72500.0,31.4681,31.4956,31.3372,31.3441,72500.0
2011-05-31 09:40:00,45.5,45.51,45.36,45.39,26800.0,31.3372,31.3441,31.2408,31.2614,26800.0
2011-05-31 09:50:00,45.39,45.41,45.33,45.34,39100.0,31.2614,31.2752,31.2201,31.227,39100.0
2011-05-31 10:00:00,45.33,45.33,45.14,45.16,58800.0,31.2201,31.2201,31.0893,31.103,58800.0
2011-05-31 10:10:00,45.16,45.16,45.08,45.09,68100.0,31.103,31.103,31.0479,31.0548,68100.0
2011-05-31 10:20:00,45.1,45.1,44.96,44.97,118500.0,31.0617,31.0617,30.9653,30.9722,118500.0
2011-05-31 10:30:00,44.97,45.01,44.95,44.98,73600.0,30.9722,30.9997,30.9584,30.9791,73600.0
2011-05-31 10:40:00,44.98,45.01,44.97,44.98,47100.0,30.9791,30.9997,30.9722,30.9791,47100.0
2011-05-31 10:50:00,44.98,45.01,44.93,44.98,33400.0,30.9791,30.9997,30.9446,30.9791,33400.0
2011-05-31 11:00:00,44.99,45.04,44.97,45.02,34300.0,30.986,31.0204,30.9722,31.0066,34300.0
2011-05-31 11:10:00,45.02,45.09,45.01,45.09,21900.0,31.0066,31.0548,30.9997,31.0548,21900.0
2011-05-31 11:20:00,45.09,45.14,45.09,45.13,56900.0,31.0548,31.0893,31.0548,31.0824,56900.0
2011-05-31 11:30:00,45.14,45.17,45.13,45.16,29400.0,31.0893,31.1099,31.0824,31.103,29400.0
2011-05-31 11:40:00,45.16,45.16,45.13,45.14,14200.0,31.103,31.103,31.0824,31.0893,14200.0
2011-05-31 11:50:00,45.14,45.15,45.07,45.09,19800.0,31.0893,31.0962,31.0411,31.0548,19800.0
2011-05-31 12:00:00,45.09,45.17,45.07,45.17,19300.0,31.0548,31.1099,31.0411,31.1099,19300.0
2011-05-31 12:10:00,45.18,45.21,45.12,45.14,23700.0,31.1168,31.1375,31.0755,31.0893,23700.0
2011-05-31 12:20:00,45.15,45.21,45.14,45.2,13700.0,31.0962,31.1375,31.0893,31.1306,13700.0
2011-05-31 12:30:00,45.19,45.2,45.11,45.16,21400.0,31.1237,31.1306,31.0686,31.103,21400.0
2011-05-31 12:40:00,45.16,45.18,45.16,45.18,6800.0,31.103,31.1168,31.103,31.1168,6800.0
2011-05-31 12:50:00,45.18,45.21,45.14,45.21,33200.0,31.1168,31.1375,31.0893,31.1375,33200.0
2011-05-31 13:00:00,45.19,45.24,45.19,45.21,13500.0,31.1237,31.1581,31.1237,31.1375,13500.0
2011-05-31 13:10:00,45.21,45.25,45.2,45.24,30000.0,31.1375,31.165,31.1306,31.1581,30000.0
2011-05-31 13:20:00,45.25,45.28,45.23,45.24,13000.0,31.165,31.1857,31.1513,31.1581,13000.0
2011-05-31 13:30:00,45.23,45.25,45.17,45.17,60300.0,31.1513,31.165,31.1099,31.1099,60300.0
2011-05-31 13:40:00,45.17,45.2,45.15,45.19,18500.0,31.1099,31.1306,31.0962,31.1237,18500.0
2011-05-31 13:50:00,45.19,45.22,45.19,45.2,16200.0,31.1237,31.1444,31.1237,31.1306,16200.0
2011-05-31 14:00:00,45.2,45.2,45.18,45.2,33500.0,31.1306,31.1306,31.1168,31.1306,33500.0
2011-05-31 14:10:00,45.2,45.2,45.15,45.15,18600.0,31.1306,31.1306,31.0962,31.0962,18600.0
2011-05-31 14:20:00,45.16,45.17,45.15,45.16,28900.0,31.103,31.1099,31.0962,31.103,28900.0
2011-05-31 14:30:00,45.16,45.16,45.14,45.14,13000.0,31.103,31.103,31.0893,31.0893,13000.0
2011-05-31 14:40:00,45.15,45.15,45.11,45.11,47300.0,31.0962,31.0962,31.0686,31.0686,47300.0
2011-05-31 14:50:00,45.1,45.13,45.09,45.13,53900.0,31.0617,31.0824,31.0548,31.0824,53900.0
2011-05-31 15:00:00,45.13,45.18,45.13,45.18,16500.0,31.0824,31.1168,31.0824,31.1168,16500.0
2011-05-31 15:10:00,45.18,45.18,45.15,45.16,20600.0,31.1168,31.1168,31.0962,31.103,20600.0
2011-05-31 15:20:00,45.16,45.26,45.16,45.25,41700.0,31.103,31.1719,31.103,31.165,41700.0
2011-05-31 15:30:00,45.26,45.26,45.21,45.21,38500.0,31.1719,31.1719,31.1375,31.1375,38500.0
2011-05-31 15:40:00,45.21,45.35,45.2,45.34,91900.0,31.1375,31.2339,31.1306,31.227,91900.0
2011-05-31 15:50:00,45.35,45.42,45.34,45.42,152300.0,31.2339,31.2821,31.227,31.2821,152300.0
2011-06-01 09:30:00,45.33,45.41,45.25,45.28,37200.0,31.2201,31.2752,31.165,31.1857,37200.0
2011-06-01 09:40:00,45.3,45.38,45.14,45.14,42200.0,31.1995,31.2546,31.0893,31.0893,42200.0
2011-06-01 09:50:00,45.15,45.16,45.07,45.11,37500.0,31.0962,31.103,31.0411,31.0686,37500.0
2011-06-01 10:00:00,45.1,45.12,45.03,45.04,64200.0,31.0617,31.0755,31.0135,31.0204,64200.0
2011-06-01 10:10:00,45.05,45.06,44.93,44.99,73900.0,31.0273,31.0342,30.9446,30.986,73900.0
2011-06-01 10:20:00,44.98,45.02,44.94,44.99,62500.0,30.9791,31.0066,30.9515,30.986,62500.0
2011-06-01 10:30:00,44.98,45.05,44.94,45.01,41900.0,30.9791,31.0273,30.9515,30.9997,41900.0
2011-06-01 10:40:00,45.01,45.01,44.85,44.9,62100.0,30.9997,30.9997,30.8895,30.924,62100.0
2011-06-01 10:50:00,44.9,44.9,44.84,44.89,54000.0,30.924,30.924,30.8826,30.9171,54000.0
2011-06-01 11:00:00,44.89,44.94,44.86,44.94,64700.0,30.9171,30.9515,30.8964,30.9515,64700.0
2011-06-01 11:10:00,44.95,44.96,44.9,44.91,19200.0,30.9584,30.9653,30.924,30.9309,19200.0
2011-06-01 11:20:00,44.9,45.02,44.9,44.99,37100.0,30.924,31.0066,30.924,30.986,37100.0
2011-06-01 11:30:00,44.99,45.0,44.83,44.88,72400.0,30.986,30.9928,30.8758,30.9102,72400.0
2011-06-01 11:40:00,44.88,44.92,44.87,44.89,18300.0,30.9102,30.9377,30.9033,30.9171,18300.0
2011-06-01 11:50:00,44.89,44.92,44.88,44.91,15500.0,30.9171,30.9377,30.9102,30.9309,15500.0
2011-06-01 12:00:00,44.9,44.91,44.76,44.76,64100.0,30.924,30.9309,30.8275,30.8275,64100.0
2011-06-01 12:10:00,44.77,44.77,44.66,44.7,30700.0,30.8344,30.8344,30.7587,30.7862,30700.0
2011-06-01 12:20:00,44.69,44.7,44.65,44.66,23900.0,30.7793,30.7862,30.7518,30.7587,23900.0
2011-06-01 12:30:00,44.66,44.75,44.66,44.75,30500.0,30.7587,30.8207,30.7587,30.8207,30500.0
2011-06-01 12:40:00,44.74,44.76,44.71,44.75,22000.0,30.8138,30.8275,30.7931,30.8207,22000.0
2011-06-01 12:50:00,44.76,44.78,44.72,44.73,44800.0,30.8275,30.8413,30.8,30.8069,44800.0
2011-06-01 13:00:00,44.73,44.77,44.72,44.73,26400.0,30.8069,30.8344,30.8,30.8069,26400.0
2011-06-01 13:10:00,44.72,44.77,44.68,44.77,40200.0,30.8,30.8344,30.7724,30.8344,40200.0
2011-06-01 13:20:00,44.77,44.77,44.64,44.69,51700.0,30.8344,30.8344,30.7449,30.7793,51700.0
2011-06-01 13:30:00,44.68,44.72,44.65,44.72,36500.0,30.7724,30.8,30.7518,30.8,36500.0
2011-06-01 13:40:00,44.72,44.74,44.7,44.73,19500.0,30.8,30.8138,30.7862,30.8069,19500.0
2011-06-01 13:50:00,44.73,44.74,44.68,44.73,37700.0,30.8069,30.8138,30.7724,30.8069,37700.0
2011-06-01 14:00:00,44.73,44.78,44.72,44.78,25300.0,30.8069,30.8413,30.8,30.8413,25300.0
2011-06-01 14:10:00,44.78,44.82,44.74,44.79,34000.0,30.8413,30.8689,30.8138,30.8482,34000.0
2011-06-01 14:20:00,44.79,44.8,44.74,44.74,23700.0,30.8482,30.8551,30.8138,30.8138,23700.0
2011-06-01 14:30:00,44.74,44.74,44.68,44.73,39100.0,30.8138,30.8138,30.7724,30.8069,39100.0
2011-06-01 14:40:00,44.73,44.73,44.66,44.71,37200.0,30.8069,30.8069,30.7587,30.7931,37200.0
2011-06-01 14:50:00,44.71,44.76,44.7,44.74,29100.0,30.7931,30.8275,30.7862,30.8138,29100.0
2011-06-01 15:00:00,44.74,44.77,44.7,44.72,28800.0,30.8138,30.8344,30.7862,30.8,28800.0
2011-06-01 15:10:00,44.73,44.73,44.62,44.63,35700.0,30.8069,30.8069,30.7311,30.738,35700.0
2011-06-01 15:20:00,44.63,44.65,44.58,44.59,43000.0,30.738,30.7518,30.7036,30.7105,43000.0
2011-06-01 15:30:00,44.6,44.7,44.59,44.66,59300.0,30.7174,30.7862,30.7105,30.7587,59300.0
2011-06-01 15:40:00,44.66,44.66,44.49,44.49,89300.0,30.7587,30.7587,30.6416,30.6416,89300.0
2011-06-01 15:50:00,44.5,44.55,44.46,44.51,185900.0,30.6485,30.6829,30.6209,30.6554,185900.0
2011-06-02 09:30:00,44.51,44.55,44.34,44.35,80200.0,30.6554,30.6829,30.5383,30.5452,80200.0
2011-06-02 09:40:00,44.34,44.35,44.13,44.17,63500.0,30.5383,30.5452,30.3936,30.4212,63500.0
2011-06-02 09:50:00,44.16,44.5,44.16,44.48,45900.0,30.4143,30.6485,30.4143,30.6347,45900.0
2011-06-02 10:00:00,44.48,44.6,44.47,44.53,40400.0,30.6347,30.7174,30.6278,30.6691,40400.0
2011-06-02 10:10:00,44.53,44.57,44.4,44.4,64200.0,30.6691,30.6967,30.5796,30.5796,64200.0
2011-06-02 10:20:00,44.39,44.45,44.37,44.42,37600.0,30.5727,30.614,30.5589,30.5934,37600.0
2011-06-02 10:30:00,44.42,44.43,44.27,44.41,69200.0,30.5934,30.6003,30.4901,30.5865,69200.0
2011-06-02 10:40:00,44.41,44.46,44.39,44.43,61700.0,30.5865,30.6209,30.5727,30.6003,61700.0
2011-06-02 10:50:00,44.43,44.46,44.42,44.44,22300.0,30.6003,30.6209,30.5934,30.6072,22300.0
2011-06-02 11:00:00,44.44,44.51,44.42,44.47,27700.0,30.6072,30.6554,30.5934,30.6278,27700.0
2011-06-02 11:10:00,44.46,44.47,44.4,44.41,45000.0,30.6209,30.6278,30.5796,30.5865,45000.0
2011-06-02 11:20:00,44.42,44.45,44.35,44.36,44300.0,30.5934,30.614,30.5452,30.5521,44300.0
2011-06-02 11:30:00,44.36,44.38,44.23,44.23,40800.0,30.5521,30.5658,30.4625,30.4625,40800.0
2011-06-02 11:40:00,44.23,44.25,44.09,44.13,50000.0,30.4625,30.4763,30.3661,30.3936,50000.0
2011-06-02 11:50:00,44.13,44.19,44.13,44.19,26100.0,30.3936,30.435,30.3936,30.435,26100.0
2011-06-02 12:00:00,44.19,44.2,44.08,44.09,24300.0,30.435,30.4419,30.3592,30.3661,24300.0
2011-06-02 12:10:00,44.09,44.14,44.05,44.13,32200.0,30.3661,30.4005,30.3385,30.3936,32200.0
2011-06-02 12:20:00,44.13,44.16,44.08,44.09,20200.0,30.3936,30.4143,30.3592,30.3661,20200.0
2011-06-02 12:30:00,44.1,44.12,44.07,44.12,29200.0,30.373,30.3868,30.3523,30.3868,29200.0
2011-06-02 12:40:00,44.11,44.22,44.1,44.2,37600.0,30.3799,30.4556,30.373,30.4419,37600.0
2011-06-02 12:50:00,44.2,44.23,44.19,44.19,16200.0,30.4419,30.4625,30.435,30.435,16200.0
2011-06-02 13:00:00,44.21,44.3,44.21,44.26,28400.0,30.4487,30.5107,30.4487,30.4832,28400.0
2011-06-02 13:10:00,44.26,44.28,44.22,44.28,27800.0,30.4832,30.497,30.4556,30.497,27800.0
2011-06-02 13:20:00,44.28,44.33,44.27,44.31,26000.0,30.497,30.5314,30.4901,30.5176,26000.0
2011-06-02 13:30:00,44.3,44.3,44.22,44.23,32700.0,30.5107,30.5107,30.4556,30.4625,32700.0
2011-06-02 13:40:00,44.25,44.33,44.25,44.29,15900.0,30.4763,30.5314,30.4763,30.5038,15900.0
2011-06-02 13:50:00,44.28,44.39,44.26,44.39,25500.0,30.497,30.5727,30.4832,30.5727,25500.0
2011-06-02 14:00:00,44.38,44.4,44.32,44.33,14500.0,30.5658,30.5796,30.5245,30.5314,14500.0
2011-06-02 14:10:00,44.34,44.41,44.25,44.26,34300.0,30.5383,30.5865,30.4763,30.4832,34300.0
2011-06-02 14:20:00,44.26,44.27,44.2,44.23,24600.0,30.4832,30.4901,30.4419,30.4625,24600.0
2011-06-02 14:30:00,44.24,44.37,44.23,44.35,28600.0,30.4694,30.5589,30.4625,30.5452,28600.0
2011-06-02 14:40:00,44.35,44.41,44.35,44.4,54400.0,30.5452,30.5865,30.5452,30.5796,54400.0
2011-06-02 14:50:00,44.41,44.45,44.39,44.41,45900.0,30.5865,30.614,30.5727,30.5865,45900.0
2011-06-02 15:00:00,44.41,44.43,44.38,44.39,58900.0,30.5865,30.6003,30.5658,30.5727,58900.0
2011-06-02 15:10:00,44.39,44.43,44.39,44.41,42800.0,30.5727,30.6003,30.5727,30.5865,42800.0
2011-06-02 15:20:00,44.41,44.44,44.39,44.43,66700.0,30.5865,30.6072,30.5727,30.6003,66700.0
2011-06-02 15:30:00,44.42,44.44,44.39,44.41,106700.0,30.5934,30.6072,30.5727,30.5865,106700.0
2011-06-02 15:40:00,44.41,44.45,44.38,44.39,125500.0,30.5865,30.614,30.5658,30.5727,125500.0
2011-06-02 15:50:00,44.39,44.46,44.38,44.42,225200.0,30.5727,30.6209,30.5658,30.5934,225200.0
2011-06-03 09:30:00,43.96,43.97,43.78,43.89,108400.0,30.2766,30.2835,30.1526,30.2284,108400.0
2011-06-03 09:40:00,43.9,43.96,43.86,43.87,72800.0,30.2352,30.2766,30.2077,30.2146,72800.0
2011-06-03 09:50:00,43.86,43.91,43.85,43.89,40800.0,30.2077,30.2421,30.2008,30.2284,40800.0
2011-06-03 10:00:00,43.89,43.99,43.89,43.91,50800.0,30.2284,30.2972,30.2284,30.2421,50800.0
2011-06-03 10:10:00,43.91,43.93,43.86,43.93,66500.0,30.2421,30.2559,30.2077,30.2559,66500.0
2011-06-03 10:20:00,43.92,44.0,43.88,43.99,189500.0,30.249,30.3041,30.2215,30.2972,189500.0
2011-06-03 10:30:00,44.0,44.08,43.99,44.04,89200.0,30.3041,30.3592,30.2972,30.3317,89200.0
2011-06-03 10:40:00,44.05,44.12,44.03,44.1,72100.0,30.3385,30.3868,30.3248,30.373,72100.0
2011-06-03 10:50:00,44.1,44.12,44.06,44.11,54500.0,30.373,30.3868,30.3454,30.3799,54500.0
2011-06-03 11:00:00,44.11,44.11,44.02,44.05,59900.0,30.3799,30.3799,30.3179,30.3385,59900.0
2011-06-03 11:10:00,44.05,44.06,44.02,44.06,58600.0,30.3385,30.3454,30.3179,30.3454,58600.0
2011-06-03 11:20:00,44.05,44.1,44.03,44.06,36100.0,30.3385,30.373,30.3248,30.3454,36100.0
2011-06-03 11:30:00,44.07,44.09,44.04,44.05,40000.0,30.3523,30.3661,30.3317,30.3385,40000.0
2011-06-03 11:40:00,44.05,44.09,44.04,44.04,47600.0,30.3385,30.3661,30.3317,30.3317,47600.0
2011-06-03 11:50:00,44.05,44.08,44.04,44.05,90400.0,30.3385,30.3592,30.3317,30.3385,90400.0
2011-06-03 12:00:00,44.06,44.09,44.04,44.04,116900.0,30.3454,30.3661,30.3317,30.3317,116900.0
2011-06-03 12:10:00,44.05,44.09,44.05,44.06,43600.0,30.3385,30.3661,30.3385,30.3454,43600.0
2011-06-03 12:20:00,44.06,44.1,44.05,44.09,47900.0,30.3454,30.373,30.3385,30.3661,47900.0
2011-06-03 12:30:00,44.1,44.14,44.1,44.12,42400.0,30.373,30.4005,30.373,30.3868,42400.0
2011-06-03 12:40:00,44.13,44.19,44.12,44.18,29200.0,30.3936,30.435,30.3868,30.4281,29200.0
2011-06-03 12:50:00,44.19,44.2,44.13,44.14,26600.0,30.435,30.4419,30.3936,30.4005,26600.0
2011-06-03 13:00:00,44.14,44.2,44.13,44.2,30000.0,30.4005,30.4419,30.3936,30.4419,30000.0
2011-06-03 13:10:00,44.2,44.22,44.2,44.21,22100.0,30.4419,30.4556,30.4419,30.4487,22100.0
2011-06-03 13:20:00,44.21,44.21,44.15,44.17,22700.0,30.4487,30.4487,30.4074,30.4212,22700.0
2011-06-03 13:30:00,44.17,44.21,44.14,44.18,35400.0,30.4212,30.4487,30.4005,30.4281,35400.0
2011-06-03 13:40:00,44.19,44.21,44.15,44.17,11800.0,30.435,30.4487,30.4074,30.4212,11800.0
2011-06-03 13:50:00,44.16,44.16,44.07,44.08,24800.0,30.4143,30.4143,30.3523,30.3592,24800.0
2011-06-03 14:00:00,44.08,44.08,44.04,44.05,20600.0,30.3592,30.3592,30.3317,30.3385,20600.0
2011-06-03 14:10:00,44.04,44.11,44.04,44.1,19000.0,30.3317,30.3799,30.3317,30.373,19000.0
2011-06-03 14:20:00,44.11,44.11,44.07,44.09,31300.0,30.3799,30.3799,30.3523,30.3661,31300.0
2011-06-03 14:30:00,44.09,44.11,44.05,44.05,43300.0,30.3661,30.3799,30.3385,30.3385,43300.0
2011-06-03 14:40:00,44.06,44.15,44.06,44.13,24600.0,30.3454,30.4074,30.3454,30.3936,24600.0
2011-06-03 14:50:00,44.14,44.14,44.08,44.08,28800.0,30.4005,30.4005,30.3592,30.3592,28800.0
2011-06-03 15:00:00,44.08,44.11,44.05,44.05,40200.0,30.3592,30.3799,30.3385,30.3385,40200.0
2011-06-03 15:10:00,44.05,44.08,44.02,44.03,39500.0,30.3385,30.3592,30.3179,30.3248,39500.0
2011-06-03 15:20:00,44.03,44.09,44.02,44.06,39200.0,30.3248,30.3661,30.3179,30.3454,39200.0
2011-06-03 15:30:00,44.06,44.11,44.05,44.1,39900.0,30.3454,30.3799,30.3385,30.373,39900.0
2011-06-03 15:40:00,44.11,44.15,44.09,44.1,75000.0,30.3799,30.4074,30.3661,30.373,75000.0
2011-06-03 15:50:00,44.11,44.11,44.05,44.08,167900.0,30.3799,30.3799,30.3385,30.3592,167900.0
2011-06-06 09:30:00,44.05,44.17,44.0,44.08,51100.0,30.3385,30.4212,30.3041,30.3592,51100.0
2011-06-06 09:40:00,44.08,44.15,44.06,44.08,91000.0,30.3592,30.4074,30.3454,30.3592,91000.0
2011-06-06 09:50:00,44.08,44.11,43.97,43.99,24800.0,30.3592,30.3799,30.2835,30.2972,24800.0
2011-06-06 10:00:00,44.0,44.05,43.97,44.02,68000.0,30.3041,30.3385,30.2835,30.3179,68000.0
2011-06-06 10:10:00,44.02,44.08,44.01,44.01,42300.0,30.3179,30.3592,30.311,30.311,42300.0
2011-06-06 10:20:00,44.01,44.02,44.0,44.01,22400.0,30.311,30.3179,30.3041,30.311,22400.0
2011-06-06 10:30:00,44.0,44.06,44.0,44.03,34700.0,30.3041,30.3454,30.3041,30.3248,34700.0
2011-06-06 10:40:00,44.03,44.05,43.99,44.01,40100.0,30.3248,30.3385,30.2972,30.311,40100.0
2011-06-06 10:50:00,44.01,44.05,44.0,44.02,31800.0,30.311,30.3385,30.3041,30.3179,31800.0
2011-06-06 11:00:00,44.02,44.11,44.02,44.1,14100.0,30.3179,30.3799,30.3179,30.373,14100.0
2011-06-06 11:10:00,44.1,44.14,44.09,44.09,15800.0,30.373,30.4005,30.3661,30.3661,15800.0
2011-06-06 11:20:00,44.09,44.17,44.08,44.16,25900.0,30.3661,30.4212,30.3592,30.4143,25900.0
2011-06-06 11:30:00,44.16,44.18,44.14,44.16,33100.0,30.4143,30.4281,30.4005,30.4143,33100.0
2011-06-06 11:40:00,44.15,44.17,44.11,44.15,20400.0,30.4074,30.4212,30.3799,30.4074,20400.0
2011-06-06 11:50:00,44.14,44.16,44.13,44.14,17200.0,30.4005,30.4143,30.3936,30.4005,17200.0
2011-06-06 12:00:00,44.14,44.14,44.07,44.08,20800.0,30.4005,30.4005,30.3523,30.3592,20800.0
2011-06-06 12:10:00,44.08,44.09,44.01,44.01,38900.0,30.3592,30.3661,30.311,30.311,38900.0
2011-06-06 12:20:00,44.01,44.05,44.01,44.04,21600.0,30.311,30.3385,30.311,30.3317,21600.0
2011-06-06 12:30:00,44.04,44.04,44.03,44.03,14500.0,30.3317,30.3317,30.3248,30.3248,14500.0
2011-06-06 12:40:00,44.03,44.04,44.0,44.04,57300.0,30.3248,30.3317,30.3041,30.3317,57300.0
2011-06-06 12:50:00,44.04,44.05,44.03,44.05,31400.0,30.3317,30.3385,30.3248,30.3385,31400.0
2011-06-06 13:00:00,44.05,44.05,44.02,44.04,39000.0,30.3385,30.3385,30.3179,30.3317,39000.0
2011-06-06 13:10:00,44.04,44.11,44.04,44.1,36500.0,30.3317,30.3799,30.3317,30.373,36500.0
2011-06-06 13:20:00,44.11,44.11,44.06,44.07,22100.0,30.3799,30.3799,30.3454,30.3523,22100.0
2011-06-06 13:30:00,44.07,44.08,44.02,44.04,21200.0,30.3523,30.3592,30.3179,30.3317,21200.0
2011-06-06 13:40:00,44.04,44.05,43.99,44.03,75700.0,30.3317,30.3385,30.2972,30.3248,75700.0
2011-06-06 13:50:00,44.03,44.06,44.02,44.04,43400.0,30.3248,30.3454,30.3179,30.3317,43400.0
2011-06-06 14:00:00,44.04,44.05,43.97,44.05,26200.0,30.3317,30.3385,30.2835,30.3385,26200.0
2011-06-06 14:10:00,44.04,44.06,44.03,44.04,25900.0,30.3317,30.3454,30.3248,30.3317,25900.0
2011-06-06 14:20:00,44.04,44.08,44.04,44.05,25700.0,30.3317,30.3592,30.3317,30.3385,25700.0
2011-06-06 14:30:00,44.05,44.1,44.03,44.09,33900.0,30.3385,30.373,30.3248,30.3661,33900.0
2011-06-06 14:40:00,44.09,44.13,44.09,44.11,46100.0,30.3661,30.3936,30.3661,30.3799,46100.0
2011-06-06 14:50:00,44.12,44.17,44.05,44.08,79200.0,30.3868,30.4212,30.3385,30.3592,79200.0
2011-06-06 15:00:00,44.07,44.11,44.03,44.05,51600.0,30.3523,30.3799,30.3248,30.3385,51600.0
2011-06-06 15:10:00,44.05,44.09,44.01,44.09,81900.0,30.3385,30.3661,30.311,30.3661,81900.0
2011-06-06 15:20:00,44.09,44.13,44.08,44.12,80800.0,30.3661,30.3936,30.3592,30.3868,80800.0
2011-06-06 15:30:00,44.12,44.21,44.11,44.21,81300.0,30.3868,30.4487,30.3799,30.4487,81300.0
2011-06-06 15:40:00,44.2,44.28,44.18,44.2,148400.0,30.4419,30.497,30.4281,30.4419,148400.0
2011-06-06 15:50:00,44.2,44.2,44.09,44.1,169900.0,30.4419,30.4419,30.3661,30.373,169900.0
2011-06-07 09:30:00,44.35,44.35,43.99,43.99,40000.0,30.5452,30.5452,30.2972,30.2972,40000.0
2011-06-07 09:40:00,44.0,44.15,43.96,44.1,29100.0,30.3041,30.4074,30.2766,30.373,29100.0
2011-06-07 09:50:00,44.11,44.4,44.03,44.35,46200.0,30.3799,30.5796,30.3248,30.5452,46200.0
2011-06-07 10:00:00,44.34,44.4,44.25,44.3,50800.0,30.5383,30.5796,30.4763,30.5107,50800.0
2011-06-07 10:10:00,44.3,44.38,44.23,44.33,34800.0,30.5107,30.5658,30.4625,30.5314,34800.0
2011-06-07 10:20:00,44.34,44.35,44.26,44.32,21200.0,30.5383,30.5452,30.4832,30.5245,21200.0
2011-06-07 10:30:00,44.32,44.39,44.27,44.39,20900.0,30.5245,30.5727,30.4901,30.5727,20900.0
2011-06-07 10:40:00,44.39,44.4,44.3,44.34,18200.0,30.5727,30.5796,30.5107,30.5383,18200.0
2011-06-07 10:50:00,44.34,44.34,44.29,44.29,16400.0,30.5383,30.5383,30.5038,30.5038,16400.0
2011-06-07 11:00:00,44.29,44.29,44.2,44.24,27200.0,30.5038,30.5038,30.4419,30.4694,27200.0
2011-06-07 11:10:00,44.25,44.33,44.24,44.31,24700.0,30.4763,30.5314,30.4694,30.5176,24700.0
2011-06-07 11:20:00,44.31,44.33,44.22,44.22,15700.0,30.5176,30.5314,30.4556,30.4556,15700.0
2011-06-07 11:30:00,44.23,44.25,44.17,44.17,23500.0,30.4625,30.4763,30.4212,30.4212,23500.0
2011-06-07 11:40:00,44.18,44.22,44.17,44.18,16400.0,30.4281,30.4556,30.4212,30.4281,16400.0
2011-06-07 11:50:00,44.18,44.21,44.12,44.21,28300.0,30.4281,30.4487,30.3868,30.4487,28300.0
2011-06-07 12:00:00,44.22,44.24,44.2,44.23,7800.0,30.4556,30.4694,30.4419,30.4625,7800.0
2011-06-07 12:10:00,44.23,44.26,44.22,44.24,13300.0,30.4625,30.4832,30.4556,30.4694,13300.0
2011-06-07 12:20:00,44.25,44.33,44.25,44.29,14500.0,30.4763,30.5314,30.4763,30.5038,14500.0
2011-06-07 12:30:00,44.29,44.33,44.27,44.29,17900.0,30.5038,30.5314,30.4901,30.5038,17900.0
2011-06-07 12:40:00,44.29,44.29,44.24,44.26,17700.0,30.5038,30.5038,30.4694,30.4832,17700.0
2011-06-07 12:50:00,44.26,44.31,44.26,44.28,27000.0,30.4832,30.5176,30.4832,30.497,27000.0
2011-06-07 13:00:00,44.28,44.31,44.27,44.29,14000.0,30.497,30.5176,30.4901,30.5038,14000.0
2011-06-07 13:10:00,44.29,44.32,44.27,44.3,16000.0,30.5038,30.5245,30.4901,30.5107,16000.0
2011-06-07 13:20:00,44.31,44.31,44.27,44.29,14200.0,30.5176,30.5176,30.4901,30.5038,14200.0
2011-06-07 13:30:00,44.29,44.33,44.29,44.32,29200.0,30.5038,30.5314,30.5038,30.5245,29200.0
2011-06-07 13:40:00,44.32,44.34,44.29,44.29,16000.0,30.5245,30.5383,30.5038,30.5038,16000.0
2011-06-07 13:50:00,44.3,44.36,44.29,44.35,16300.0,30.5107,30.5521,30.5038,30.5452,16300.0
2011-06-07 14:00:00,44.35,44.39,44.33,44.39,22700.0,30.5452,30.5727,30.5314,30.5727,22700.0
2011-06-07 14:10:00,44.38,44.45,44.38,44.45,20500.0,30.5658,30.614,30.5658,30.614,20500.0
2011-06-07 14:20:00,44.44,44.45,44.4,44.43,19100.0,30.6072,30.614,30.5796,30.6003,19100.0
2011-06-07 14:30:00,44.43,44.43,44.35,44.36,25000.0,30.6003,30.6003,30.5452,30.5521,25000.0
2011-06-07 14:40:00,44.36,44.38,44.32,44.33,27400.0,30.5521,30.5658,30.5245,30.5314,27400.0
2011-06-07 14:50:00,44.33,44.34,44.26,44.32,27200.0,30.5314,30.5383,30.4832,30.5245,27200.0
2011-06-07 15:00:00,44.32,44.33,44.28,44.3,32500.0,30.5245,30.5314,30.497,30.5107,32500.0
2011-06-07 15:10:00,44.3,44.34,44.29,44.3,30300.0,30.5107,30.5383,30.5038,30.5107,30300.0
2011-06-07 15:20:00,44.3,44.3,44.23,44.28,40300.0,30.5107,30.5107,30.4625,30.497,40300.0
2011-06-07 15:30:00,44.28,44.3,44.24,44.29,45900.0,30.497,30.5107,30.4694,30.5038,45900.0
2011-06-07 15:40:00,44.29,44.29,44.13,44.16,108100.0,30.5038,30.5038,30.3936,30.4143,108100.0
2011-06-07 15:50:00,44.16,44.18,44.05,44.07,181200.0,30.4143,30.4281,30.3385,30.3523,181200.0
2011-06-08 09:30:00,43.98,44.04,43.87,43.87,35800.0,30.2903,30.3317,30.2146,30.2146,35800.0
2011-06-08 09:40:00,43.86,43.9,43.79,43.83,36600.0,30.2077,30.2352,30.1595,30.187,36600.0
2011-06-08 09:50:00,43.84,43.9,43.75,43.76,38900.0,30.1939,30.2352,30.1319,30.1388,38900.0
2011-06-08 10:00:00,43.76,43.83,43.74,43.75,33600.0,30.1388,30.187,30.125,30.1319,33600.0
2011-06-08 10:10:00,43.76,43.84,43.75,43.76,35700.0,30.1388,30.1939,30.1319,30.1388,35700.0
2011-06-08 10:20:00,43.76,43.85,43.74,43.83,54000.0,30.1388,30.2008,30.125,30.187,54000.0
2011-06-08 10:30:00,43.82,43.87,43.8,43.84,24600.0,30.1801,30.2146,30.1664,30.1939,24600.0
2011-06-08 10:40:00,43.84,43.89,43.82,43.89,32500.0,30.1939,30.2284,30.1801,30.2284,32500.0
2011-06-08 10:50:00,43.9,43.92,43.78,43.8,92300.0,30.2352,30.249,30.1526,30.1664,92300.0
2011-06-08 11:00:00,43.81,43.93,43.81,43.91,45500.0,30.1733,30.2559,30.1733,30.2421,45500.0
2011-06-08 11:10:00,43.91,43.91,43.8,43.82,34400.0,30.2421,30.2421,30.1664,30.1801,34400.0
2011-06-08 11:20:00,43.83,43.85,43.81,43.82,88300.0,30.187,30.2008,30.1733,30.1801,88300.0
2011-06-08 11:30:00,43.82,43.88,43.81,43.86,34100.0,30.1801,30.2215,30.1733,30.2077,34100.0
2011-06-08 11:40:00,43.86,43.86,43.81,43.86,101500.0,30.2077,30.2077,30.1733,30.2077,101500.0
2011-06-08 11:50:00,43.86,43.87,43.83,43.84,129800.0,30.2077,30.2146,30.187,30.1939,129800.0
2011-06-08 12:00:00,43.85,43.88,43.84,43.88,44700.0,30.2008,30.2215,30.1939,30.2215,44700.0
2011-06-08 12:10:00,43.88,43.88,43.8,43.81,47000.0,30.2215,30.2215,30.1664,30.1733,47000.0
2011-06-08 12:20:00,43.82,43.83,43.76,43.82,170800.0,30.1801,30.187,30.1388,30.1801,170800.0
2011-06-08 12:30:00,43.81,43.84,43.77,43.83,95700.0,30.1733,30.1939,30.1457,30.187,95700.0
2011-06-08 12:40:00,43.82,43.84,43.81,43.82,25500.0,30.1801,30.1939,30.1733,30.1801,25500.0
2011-06-08 12:50:00,43.82,43.88,43.81,43.87,30000.0,30.1801,30.2215,30.1733,30.2146,30000.0
2011-06-08 13:00:00,43.88,43.93,43.87,43.88,39900.0,30.2215,30.2559,30.2146,30.2215,39900.0
2011-06-08 13:10:00,43.89,43.89,43.85,43.87,70500.0,30.2284,30.2284,30.2008,30.2146,70500.0
2011-06-08 13:20:00,43.87,43.87,43.8,43.85,89300.0,30.2146,30.2146,30.1664,30.2008,89300.0
2011-06-08 13:30:00,43.85,43.89,43.85,43.86,46600.0,30.2008,30.2284,30.2008,30.2077,46600.0
2011-06-08 13:40:00,43.85,43.9,43.85,43.88,19400.0,30.2008,30.2352,30.2008,30.2215,19400.0
2011-06-08 13:50:00,43.88,43.91,43.82,43.85,22200.0,30.2215,30.2421,30.1801,30.2008,22200.0
2011-06-08 14:00:00,43.85,43.92,43.84,43.87,25600.0,30.2008,30.249,30.1939,30.2146,25600.0
2011-06-08 14:10:00,43.88,43.91,43.84,43.9,37400.0,30.2215,30.2421,30.1939,30.2352,37400.0
2011-06-08 14:20:00,43.89,43.92,43.84,43.89,43400.0,30.2284,30.249,30.1939,30.2284,43400.0
2011-06-08 14:30:00,43.89,44.09,43.89,44.07,52000.0,30.2284,30.3661,30.2284,30.3523,52000.0
2011-06-08 14:40:00,44.06,44.09,44.04,44.08,28600.0,30.3454,30.3661,30.3317,30.3592,28600.0
2011-06-08 14:50:00,44.08,44.11,44.06,44.06,23400.0,30.3592,30.3799,30.3454,30.3454,23400.0
2011-06-08 15:00:00,44.07,44.1,44.04,44.09,53100.0,30.3523,30.373,30.3317,30.3661,53100.0
2011-06-08 15:10:00,44.09,44.14,43.99,44.02,50500.0,30.3661,30.4005,30.2972,30.3179,50500.0
2011-06-08 15:20:00,44.01,44.01,43.92,43.95,49900.0,30.311,30.311,30.249,30.2697,49900.0
2011-06-08 15:30:00,43.94,43.98,43.89,43.94,59300.0,30.2628,30.2903,30.2284,30.2628,59300.0
2011-06-08 15:40:00,43.93,44.05,43.89,43.98,105600.0,30.2559,30.3385,30.2284,30.2903,105600.0
2011-06-08 15:50:00,43.98,44.01,43.95,43.97,158400.0,30.2903,30.311,30.2697,30.2835,158400.0
2011-06-09 09:30:00,44.08,44.17,43.96,44.0,33400.0,30.3592,30.4212,30.2766,30.3041,33400.0
2011-06-09 09:40:00,44.02,44.2,44.0,44.2,38100.0,30.3179,30.4419,30.3041,30.4419,38100.0
2011-06-09 09:50:00,44.19,44.29,44.14,44.25,81600.0,30.435,30.5038,30.4005,30.4763,81600.0
2011-06-09 10:00:00,44.26,44.33,44.25,44.28,27200.0,30.4832,30.5314,30.4763,30.497,27200.0
2011-06-09 10:10:00,44.28,44.41,44.28,44.41,31700.0,30.497,30.5865,30.497,30.5865,31700.0
2011-06-09 10:20:00,44.41,44.46,44.4,44.42,37900.0,30.5865,30.6209,30.5796,30.5934,37900.0
2011-06-09 10:30:00,44.42,44.5,44.41,44.48,30500.0,30.5934,30.6485,30.5865,30.6347,30500.0
2011-06-09 10:40:00,44.48,44.51,44.48,44.5,38300.0,30.6347,30.6554,30.6347,30.6485,38300.0
2011-06-09 10:50:00,44.51,44.54,44.48,44.52,22600.0,30.6554,30.676,30.6347,30.6623,22600.0
2011-06-09 11:00:00,44.52,44.52,44.47,44.48,28900.0,30.6623,30.6623,30.6278,30.6347,28900.0
2011-06-09 11:10:00,44.49,44.51,44.46,44.49,27400.0,30.6416,30.6554,30.6209,30.6416,27400.0
2011-06-09 11:20:00,44.49,44.51,44.45,44.51,33500.0,30.6416,30.6554,30.614,30.6554,33500.0
2011-06-09 11:30:00,44.5,44.59,44.5,44.57,27400.0,30.6485,30.7105,30.6485,30.6967,27400.0
2011-06-09 11:40:00,44.57,44.62,44.56,44.59,25400.0,30.6967,30.7311,30.6898,30.7105,25400.0
2011-06-09 11:50:00,44.6,44.75,44.59,44.68,65400.0,30.7174,30.8207,30.7105,30.7724,65400.0
2011-06-09 12:00:00,44.68,44.72,44.68,44.69,26800.0,30.7724,30.8,30.7724,30.7793,26800.0
2011-06-09 12:10:00,44.69,44.71,44.63,44.66,41000.0,30.7793,30.7931,30.738,30.7587,41000.0
2011-06-09 12:20:00,44.66,44.68,44.62,44.66,26600.0,30.7587,30.7724,30.7311,30.7587,26600.0
2011-06-09 12:30:00,44.66,44.71,44.66,44.69,39900.0,30.7587,30.7931,30.7587,30.7793,39900.0
2011-06-09 12:40:00,44.7,44.71,44.68,44.68,22500.0,30.7862,30.7931,30.7724,30.7724,22500.0
2011-06-09 12:50:00,44.69,44.73,44.67,44.73,31100.0,30.7793,30.8069,30.7656,30.8069,31100.0
2011-06-09 13:00:00,44.73,44.75,44.72,44.73,30500.0,30.8069,30.8207,30.8,30.8069,30500.0
2011-06-09 13:10:00,44.73,44.75,44.72,44.73,21200.0,30.8069,30.8207,30.8,30.8069,21200.0
2011-06-09 13:20:00,44.74,44.77,44.71,44.73,32000.0,30.8138,30.8344,30.7931,30.8069,32000.0
2011-06-09 13:30:00,44.73,44.73,44.69,44.7,18100.0,30.8069,30.8069,30.7793,30.7862,18100.0
2011-06-09 13:40:00,44.69,44.72,44.69,44.71,35500.0,30.7793,30.8,30.7793,30.7931,35500.0
2011-06-09 13:50:00,44.71,44.75,44.71,44.71,12000.0,30.7931,30.8207,30.7931,30.7931,12000.0
2011-06-09 14:00:00,44.71,44.71,44.7,44.71,10600.0,30.7931,30.7931,30.7862,30.7931,10600.0
2011-06-09 14:10:00,44.71,44.79,44.71,44.79,24100.0,30.7931,30.8482,30.7931,30.8482,24100.0
2011-06-09 14:20:00,44.79,44.79,44.73,44.74,32100.0,30.8482,30.8482,30.8069,30.8138,32100.0
2011-06-09 14:30:00,44.74,44.76,44.68,44.74,24100.0,30.8138,30.8275,30.7724,30.8138,24100.0
2011-06-09 14:40:00,44.73,44.75,44.72,44.74,11500.0,30.8069,30.8207,30.8,30.8138,11500.0
2011-06-09 14:50:00,44.74,44.74,44.68,44.72,18300.0,30.8138,30.8138,30.7724,30.8,18300.0
2011-06-09 15:00:00,44.72,44.73,44.68,44.68,24100.0,30.8,30.8069,30.7724,30.7724,24100.0
2011-06-09 15:10:00,44.68,44.68,44.62,44.62,72700.0,30.7724,30.7724,30.7311,30.7311,72700.0
2011-06-09 15:20:00,44.62,44.64,44.6,44.62,82000.0,30.7311,30.7449,30.7174,30.7311,82000.0
2011-06-09 15:30:00,44.61,44.63,44.56,44.56,81200.0,30.7242,30.738,30.6898,30.6898,81200.0
2011-06-09 15:40:00,44.57,44.57,44.43,44.45,133900.0,30.6967,30.6967,30.6003,30.614,133900.0
2011-06-09 15:50:00,44.44,44.46,44.42,44.45,219900.0,30.6072,30.6209,30.5934,30.614,219900.0
2011-06-10 09:30:00,44.31,44.31,44.0,44.0,43800.0,30.5176,30.5176,30.3041,30.3041,43800.0
2011-06-10 09:40:00,44.0,44.04,43.9,43.98,75400.0,30.3041,30.3317,30.2352,30.2903,75400.0
2011-06-10 09:50:00,43.97,43.97,43.85,43.89,23900.0,30.2835,30.2835,30.2008,30.2284,23900.0
2011-06-10 10:00:00,43.92,43.94,43.65,43.67,144400.0,30.249,30.2628,30.0631,30.0768,144400.0
2011-06-10 10:10:00,43.67,43.83,43.67,43.8,37100.0,30.0768,30.187,30.0768,30.1664,37100.0
2011-06-10 10:20:00,43.8,43.83,43.72,43.77,35200.0,30.1664,30.187,30.1113,30.1457,35200.0
2011-06-10 10:30:00,43.77,43.79,43.7,43.75,25800.0,30.1457,30.1595,30.0975,30.1319,25800.0
2011-06-10 10:40:00,43.75,43.76,43.6,43.65,34100.0,30.1319,30.1388,30.0286,30.0631,34100.0
2011-06-10 10:50:00,43.65,43.76,43.61,43.76,107800.0,30.0631,30.1388,30.0355,30.1388,107800.0
2011-06-10 11:00:00,43.77,43.79,43.59,43.61,43900.0,30.1457,30.1595,30.0217,30.0355,43900.0
2011-06-10 11:10:00,43.61,43.65,43.57,43.65,23700.0,30.0355,30.0631,30.008,30.0631,23700.0
2011-06-10 11:20:00,43.65,43.68,43.61,43.64,26600.0,30.0631,30.0837,30.0355,30.0562,26600.0
2011-06-10 11:30:00,43.63,43.65,43.59,43.59,24500.0,30.0493,30.0631,30.0217,30.0217,24500.0
2011-06-10 11:40:00,43.6,43.62,43.56,43.56,36700.0,30.0286,30.0424,30.0011,30.0011,36700.0
2011-06-10 11:50:00,43.56,43.59,43.52,43.55,31900.0,30.0011,30.0217,29.9735,29.9942,31900.0
2011-06-10 12:00:00,43.56,43.59,43.54,43.56,35600.0,30.0011,30.0217,29.9873,30.0011,35600.0
2011-06-10 12:10:00,43.56,43.58,43.47,43.58,31100.0,30.0011,30.0148,29.9391,30.0148,31100.0
2011-06-10 12:20:00,43.58,43.64,43.58,43.6,29100.0,30.0148,30.0562,30.0148,30.0286,29100.0
2011-06-10 12:30:00,43.6,43.61,43.57,43.61,33100.0,30.0286,30.0355,30.008,30.0355,33100.0
2011-06-10 12:40:00,43.6,43.63,43.57,43.58,44200.0,30.0286,30.0493,30.008,30.0148,44200.0
2011-06-10 12:50:00,43.59,43.61,43.58,43.59,13300.0,30.0217,30.0355,30.0148,30.0217,13300.0
2011-06-10 13:00:00,43.59,43.61,43.56,43.59,17300.0,30.0217,30.0355,30.0011,30.0217,17300.0
2011-06-10 13:10:00,43.59,43.6,43.49,43.52,23400.0,30.0217,30.0286,29.9529,29.9735,23400.0
2011-06-10 13:20:00,43.52,43.57,43.48,43.57,31200.0,29.9735,30.008,29.946,30.008,31200.0
2011-06-10 13:30:00,43.57,43.57,43.41,43.42,70500.0,30.008,30.008,29.8978,29.9046,70500.0
2011-06-10 13:40:00,43.43,43.45,43.34,43.37,95700.0,29.9115,29.9253,29.8496,29.8702,95700.0
2011-06-10 13:50:00,43.38,43.44,43.36,43.4,31700.0,29.8771,29.9184,29.8633,29.8909,31700.0
2011-06-10 14:00:00,43.4,43.59,43.39,43.55,89100.0,29.8909,30.0217,29.884,29.9942,89100.0
2011-06-10 14:10:00,43.55,43.57,43.47,43.52,96200.0,29.9942,30.008,29.9391,29.9735,96200.0
2011-06-10 14:20:00,43.51,43.53,43.41,43.51,59300.0,29.9666,29.9804,29.8978,29.9666,59300.0
2011-06-10 14:30:00,43.51,43.55,43.39,43.4,51300.0,29.9666,29.9942,29.884,29.8909,51300.0
2011-06-10 14:40:00,43.41,43.44,43.37,43.41,48200.0,29.8978,29.9184,29.8702,29.8978,48200.0
2011-06-10 14:50:00,43.41,43.54,43.4,43.53,88400.0,29.8978,29.9873,29.8909,29.9804,88400.0
2011-06-10 15:00:00,43.54,43.61,43.51,43.52,80700.0,29.9873,30.0355,29.9666,29.9735,80700.0
2011-06-10 15:10:00,43.52,43.6,43.52,43.56,77000.0,29.9735,30.0286,29.9735,30.0011,77000.0
2011-06-10 15:20:00,43.57,43.58,43.49,43.52,67300.0,30.008,30.0148,29.9529,29.9735,67300.0
2011-06-10 15:30:00,43.52,43.53,43.41,43.43,98100.0,29.9735,29.9804,29.8978,29.9115,98100.0
2011-06-10 15:40:00,43.43,43.44,43.27,43.31,183300.0,29.9115,29.9184,29.8013,29.8289,183300.0
2011-06-10 15:50:00,43.31,43.33,43.22,43.26,296100.0,29.8289,29.8427,29.7669,29.7945,296100.0
2011-06-13 09:30:00,43.42,43.63,43.4,43.61,63500.0,29.9046,30.0493,29.8909,30.0355,63500.0
2011-06-13 09:40:00,43.59,43.67,43.59,43.67,13100.0,30.0217,30.0768,30.0217,30.0768,13100.0
2011-06-13 09:50:00,43.67,43.78,43.67,43.78,25300.0,30.0768,30.1526,30.0768,30.1526,25300.0
2011-06-13 10:00:00,43.78,43.81,43.64,43.79,53800.0,30.1526,30.1733,30.0562,30.1595,53800.0
2011-06-13 10:10:00,43.8,43.84,43.75,43.84,78600.0,30.1664,30.1939,30.1319,30.1939,78600.0
2011-06-13 10:20:00,43.84,43.89,43.8,43.86,45900.0,30.1939,30.2284,30.1664,30.2077,45900.0
2011-06-13 10:30:00,43.87,43.91,43.83,43.88,42100.0,30.2146,30.2421,30.187,30.2215,42100.0
2011-06-13 10:40:00,43.89,43.9,43.85,43.88,31000.0,30.2284,30.2352,30.2008,30.2215,31000.0
2011-06-13 10:50:00,43.87,43.89,43.82,43.86,30700.0,30.2146,30.2284,30.1801,30.2077,30700.0
2011-06-13 11:00:00,43.85,43.87,43.74,43.74,36000.0,30.2008,30.2146,30.125,30.125,36000.0
2011-06-13 11:10:00,43.75,43.8,43.73,43.79,32500.0,30.1319,30.1664,30.1182,30.1595,32500.0
2011-06-13 11:20:00,43.8,43.81,43.75,43.79,43700.0,30.1664,30.1733,30.1319,30.1595,43700.0
2011-06-13 11:30:00,43.78,43.81,43.76,43.8,21900.0,30.1526,30.1733,30.1388,30.1664,21900.0
2011-06-13 11:40:00,43.8,43.84,43.74,43.79,35100.0,30.1664,30.1939,30.125,30.1595,35100.0
2011-06-13 11:50:00,43.79,43.79,43.7,43.75,53400.0,30.1595,30.1595,30.0975,30.1319,53400.0
2011-06-13 12:00:00,43.75,43.78,43.74,43.78,31100.0,30.1319,30.1526,30.125,30.1526,31100.0
2011-06-13 12:10:00,43.77,43.81,43.69,43.7,41200.0,30.1457,30.1733,30.0906,30.0975,41200.0
2011-06-13 12:20:00,43.71,43.72,43.64,43.66,49600.0,30.1044,30.1113,30.0562,30.0699,49600.0
2011-06-13 12:30:00,43.66,43.77,43.66,43.77,26400.0,30.0699,30.1457,30.0699,30.1457,26400.0
2011-06-13 12:40:00,43.76,43.76,43.68,43.68,15600.0,30.1388,30.1388,30.0837,30.0837,15600.0
2011-06-13 12:50:00,43.69,43.73,43.67,43.71,65300.0,30.0906,30.1182,30.0768,30.1044,65300.0
2011-06-13 13:00:00,43.7,43.7,43.62,43.66,120800.0,30.0975,30.0975,30.0424,30.0699,120800.0
2011-06-13 13:10:00,43.67,43.67,43.63,43.66,107000.0,30.0768,30.0768,30.0493,30.0699,107000.0
2011-06-13 13:20:00,43.67,43.67,43.59,43.66,39200.0,30.0768,30.0768,30.0217,30.0699,39200.0
2011-06-13 13:30:00,43.66,43.76,43.66,43.76,35400.0,30.0699,30.1388,30.0699,30.1388,35400.0
2011-06-13 13:40:00,43.76,43.81,43.76,43.77,29700.0,30.1388,30.1733,30.1388,30.1457,29700.0
2011-06-13 13:50:00,43.78,43.88,43.78,43.88,30600.0,30.1526,30.2215,30.1526,30.2215,30600.0
2011-06-13 14:00:00,43.88,43.95,43.84,43.91,43600.0,30.2215,30.2697,30.1939,30.2421,43600.0
2011-06-13 14:10:00,43.91,43.91,43.82,43.85,23300.0,30.2421,30.2421,30.1801,30.2008,23300.0
2011-06-13 14:20:00,43.86,43.88,43.83,43.84,31800.0,30.2077,30.2215,30.187,30.1939,31800.0
2011-06-13 14:30:00,43.84,43.86,43.79,43.81,38600.0,30.1939,30.2077,30.1595,30.1733,38600.0
2011-06-13 14:40:00,43.82,43.83,43.76,43.8,67300.0,30.1801,30.187,30.1388,30.1664,67300.0
2011-06-13 14:50:00,43.8,43.8,43.72,43.74,26300.0,30.1664,30.1664,30.1113,30.125,26300.0
2011-06-13 15:00:00,43.73,43.8,43.71,43.77,39800.0,30.1182,30.1664,30.1044,30.1457,39800.0
2011-06-13 15:10:00,43.76,43.78,43.71,43.75,60300.0,30.1388,30.1526,30.1044,30.1319,60300.0
2011-06-13 15:20:00,43.75,43.76,43.73,43.74,66900.0,30.1319,30.1388,30.1182,30.125,66900.0
2011-06-13 15:30:00,43.74,43.74,43.6,43.61,54500.0,30.125,30.125,30.0286,30.0355,54500.0
2011-06-13 15:40:00,43.6,43.7,43.58,43.67,115700.0,30.0286,30.0975,30.0148,30.0768,115700.0
2011-06-13 15:50:00,43.67,43.71,43.62,43.65,176800.0,30.0768,30.1044,30.0424,30.0631,176800.0
2011-06-14 09:30:00,44.08,44.32,44.01,44.26,109800.0,30.3592,30.5245,30.311,30.4832,109800.0
2011-06-14 09:40:00,44.27,44.28,44.0,44.09,91100.0,30.4901,30.497,30.3041,30.3661,91100.0
2011-06-14 09:50:00,44.08,44.12,44.03,44.11,66200.0,30.3592,30.3868,30.3248,30.3799,66200.0
2011-06-14 10:00:00,44.11,44.11,44.02,44.02,43800.0,30.3799,30.3799,30.3179,30.3179,43800.0
2011-06-14 10:10:00,44.02,44.03,43.88,43.93,132500.0,30.3179,30.3248,30.2215,30.2559,132500.0
2011-06-14 10:20:00,43.93,43.99,43.92,43.93,64600.0,30.2559,30.2972,30.249,30.2559,64600.0
2011-06-14 10:30:00,43.95,44.08,43.93,44.08,90900.0,30.2697,30.3592,30.2559,30.3592,90900.0
2011-06-14 10:40:00,44.08,44.08,43.97,44.0,32700.0,30.3592,30.3592,30.2835,30.3041,32700.0
2011-06-14 10:50:00,43.99,44.0,43.98,43.99,12700.0,30.2972,30.3041,30.2903,30.2972,12700.0
2011-06-14 11:00:00,43.98,44.0,43.97,44.0,41900.0,30.2903,30.3041,30.2835,30.3041,41900.0
2011-06-14 11:10:00,44.0,44.0,43.97,43.97,119500.0,30.3041,30.3041,30.2835,30.2835,119500.0
2011-06-14 11:20:00,43.97,44.0,43.97,43.97,12900.0,30.2835,30.3041,30.2835,30.2835,12900.0
2011-06-14 11:30:00,43.98,43.99,43.95,43.95,13500.0,30.2903,30.2972,30.2697,30.2697,13500.0
2011-06-14 11:40:00,43.95,44.01,43.95,44.01,12400.0,30.2697,30.311,30.2697,30.311,12400.0
2011-06-14 11:50:00,44.01,44.05,43.99,44.03,22500.0,30.311,30.3385,30.2972,30.3248,22500.0
2011-06-14 12:00:00,44.03,44.06,43.97,44.03,44700.0,30.3248,30.3454,30.2835,30.3248,44700.0
2011-06-14 12:10:00,44.02,44.06,43.99,43.99,41800.0,30.3179,30.3454,30.2972,30.2972,41800.0
2011-06-14 12:20:00,43.99,43.99,43.96,43.98,17300.0,30.2972,30.2972,30.2766,30.2903,17300.0
2011-06-14 12:30:00,43.98,44.0,43.98,43.99,16400.0,30.2903,30.3041,30.2903,30.2972,16400.0
2011-06-14 12:40:00,43.99,44.07,43.99,44.07,21000.0,30.2972,30.3523,30.2972,30.3523,21000.0
2011-06-14 12:50:00,44.08,44.08,44.04,44.07,17900.0,30.3592,30.3592,30.3317,30.3523,17900.0
2011-06-14 13:00:00,44.07,44.07,44.02,44.07,34900.0,30.3523,30.3523,30.3179,30.3523,34900.0
2011-06-14 13:10:00,44.06,44.07,44.02,44.03,19900.0,30.3454,30.3523,30.3179,30.3248,19900.0
2011-06-14 13:20:00,44.03,44.07,44.02,44.05,20600.0,30.3248,30.3523,30.3179,30.3385,20600.0
2011-06-14 13:30:00,44.05,44.1,44.03,44.07,23200.0,30.3385,30.373,30.3248,30.3523,23200.0
2011-06-14 13:40:00,44.07,44.07,44.0,44.01,16000.0,30.3523,30.3523,30.3041,30.311,16000.0
2011-06-14 13:50:00,44.0,44.02,43.99,44.02,29800.0,30.3041,30.3179,30.2972,30.3179,29800.0
2011-06-14 14:00:00,44.02,44.08,44.01,44.05,153300.0,30.3179,30.3592,30.311,30.3385,153300.0
2011-06-14 14:10:00,44.04,44.04,43.98,44.02,43300.0,30.3317,30.3317,30.2903,30.3179,43300.0
2011-06-14 14:20:00,44.01,44.05,43.99,44.05,18400.0,30.311,30.3385,30.2972,30.3385,18400.0
2011-06-14 14:30:00,44.05,44.05,44.0,44.0,29900.0,30.3385,30.3385,30.3041,30.3041,29900.0
2011-06-14 14:40:00,44.0,44.08,43.99,44.08,26100.0,30.3041,30.3592,30.2972,30.3592,26100.0
2011-06-14 14:50:00,44.07,44.08,44.01,44.02,24100.0,30.3523,30.3592,30.311,30.3179,24100.0
2011-06-14 15:00:00,44.02,44.08,44.0,44.01,43400.0,30.3179,30.3592,30.3041,30.311,43400.0
2011-06-14 15:10:00,44.01,44.01,43.98,43.98,54300.0,30.311,30.311,30.2903,30.2903,54300.0
2011-06-14 15:20:00,43.99,44.0,43.96,44.0,54500.0,30.2972,30.3041,30.2766,30.3041,54500.0
2011-06-14 15:30:00,44.0,44.01,43.96,43.98,100600.0,30.3041,30.311,30.2766,30.2903,100600.0
2011-06-14 15:40:00,43.98,44.0,43.92,43.94,113900.0,30.2903,30.3041,30.249,30.2628,113900.0
2011-06-14 15:50:00,43.94,43.95,43.86,43.91,217600.0,30.2628,30.2697,30.2077,30.2421,217600.0
2011-06-15 09:30:00,43.6,43.95,43.43,43.92,47900.0,30.0286,30.2697,29.9115,30.249,47900.0
2011-06-15 09:40:00,43.92,44.12,43.89,44.07,36400.0,30.249,30.3868,30.2284,30.3523,36400.0
2011-06-15 09:50:00,44.09,44.1,44.03,44.05,21300.0,30.3661,30.373,30.3248,30.3385,21300.0
2011-06-15 10:00:00,44.03,44.12,44.01,44.1,25200.0,30.3248,30.3868,30.311,30.373,25200.0
2011-06-15 10:10:00,44.1,44.12,43.92,43.94,22500.0,30.373,30.3868,30.249,30.2628,22500.0
2011-06-15 10:20:00,43.92,43.99,43.87,43.96,16000.0,30.249,30.2972,30.2146,30.2766,16000.0
2011-06-15 10:30:00,43.96,43.99,43.92,43.93,20000.0,30.2766,30.2972,30.249,30.2559,20000.0
2011-06-15 10:40:00,43.94,44.07,43.93,44.07,23200.0,30.2628,30.3523,30.2559,30.3523,23200.0
2011-06-15 10:50:00,44.07,44.07,44.02,44.04,18700.0,30.3523,30.3523,30.3179,30.3317,18700.0
2011-06-15 11:00:00,44.04,44.09,44.04,44.07,25500.0,30.3317,30.3661,30.3317,30.3523,25500.0
2011-06-15 11:10:00,44.06,44.1,44.0,44.1,25200.0,30.3454,30.373,30.3041,30.373,25200.0
2011-06-15 11:20:00,44.11,44.13,44.05,44.07,22400.0,30.3799,30.3936,30.3385,30.3523,22400.0
2011-06-15 11:30:00,44.08,44.08,43.93,43.94,59200.0,30.3592,30.3592,30.2559,30.2628,59200.0
2011-06-15 11:40:00,43.95,43.97,43.88,43.88,31400.0,30.2697,30.2835,30.2215,30.2215,31400.0
2011-06-15 11:50:00,43.87,43.87,43.75,43.84,53200.0,30.2146,30.2146,30.1319,30.1939,53200.0
2011-06-15 12:00:00,43.85,43.87,43.81,43.82,21100.0,30.2008,30.2146,30.1733,30.1801,21100.0
2011-06-15 12:10:00,43.82,43.84,43.7,43.7,36300.0,30.1801,30.1939,30.0975,30.0975,36300.0
2011-06-15 12:20:00,43.7,43.71,43.51,43.63,44000.0,30.0975,30.1044,29.9666,30.0493,44000.0
2011-06-15 12:30:00,43.64,43.76,43.64,43.72,23800.0,30.0562,30.1388,30.0562,30.1113,23800.0
2011-06-15 12:40:00,43.72,43.74,43.63,43.63,20800.0,30.1113,30.125,30.0493,30.0493,20800.0
2011-06-15 12:50:00,43.63,43.65,43.57,43.59,23200.0,30.0493,30.0631,30.008,30.0217,23200.0
2011-06-15 13:00:00,43.59,43.64,43.58,43.59,18000.0,30.0217,30.0562,30.0148,30.0217,18000.0
2011-06-15 13:10:00,43.58,43.6,43.55,43.55,22100.0,30.0148,30.0286,29.9942,29.9942,22100.0
2011-06-15 13:20:00,43.54,43.59,43.53,43.58,24900.0,29.9873,30.0217,29.9804,30.0148,24900.0
2011-06-15 13:30:00,43.58,43.59,43.5,43.54,16600.0,30.0148,30.0217,29.9597,29.9873,16600.0
2011-06-15 13:40:00,43.54,43.61,43.54,43.55,18300.0,29.9873,30.0355,29.9873,29.9942,18300.0
2011-06-15 13:50:00,43.55,43.61,43.51,43.6,19000.0,29.9942,30.0355,29.9666,30.0286,19000.0
2011-06-15 14:00:00,43.6,43.72,43.6,43.67,72600.0,30.0286,30.1113,30.0286,30.0768,72600.0
2011-06-15 14:10:00,43.68,43.72,43.62,43.64,43600.0,30.0837,30.1113,30.0424,30.0562,43600.0
2011-06-15 14:20:00,43.63,43.64,43.54,43.54,38700.0,30.0493,30.0562,29.9873,29.9873,38700.0
2011-06-15 14:30:00,43.53,43.67,43.53,43.66,25500.0,29.9804,30.0768,29.9804,30.0699,25500.0
2011-06-15 14:40:00,43.66,43.67,43.53,43.62,45000.0,30.0699,30.0768,29.9804,30.0424,45000.0
2011-06-15 14:50:00,43.6,43.61,43.55,43.57,45600.0,30.0286,30.0355,29.9942,30.008,45600.0
2011-06-15 15:00:00,43.56,43.61,43.44,43.46,57600.0,30.0011,30.0355,29.9184,29.9322,57600.0
2011-06-15 15:10:00,43.47,43.51,43.4,43.42,52300.0,29.9391,29.9666,29.8909,29.9046,52300.0
2011-06-15 15:20:00,43.42,43.57,43.39,43.54,63900.0,29.9046,30.008,29.884,29.9873,63900.0
2011-06-15 15:30:00,43.53,43.59,43.52,43.55,61000.0,29.9804,30.0217,29.9735,29.9942,61000.0
2011-06-15 15:40:00,43.55,43.7,43.55,43.64,114900.0,29.9942,30.0975,29.9942,30.0562,114900.0
2011-06-15 15:50:00,43.63,43.63,43.52,43.54,187800.0,30.0493,30.0493,29.9735,29.9873,187800.0
2011-06-16 09:30:00,43.47,43.52,43.28,43.32,67600.0,29.9391,29.9735,29.8082,29.8358,67600.0
2011-06-16 09:40:00,43.32,43.38,43.23,43.25,39000.0,29.8358,29.8771,29.7738,29.7876,39000.0
2011-06-16 09:50:00,43.25,43.27,43.25,43.26,30100.0,29.7876,29.8013,29.7876,29.7945,30100.0
2011-06-16 10:00:00,43.25,43.26,43.0,43.15,107000.0,29.7876,29.7945,29.6154,29.7187,107000.0
2011-06-16 10:10:00,43.16,43.33,43.15,43.33,111500.0,29.7256,29.8427,29.7187,29.8427,111500.0
2011-06-16 10:20:00,43.33,43.39,43.33,43.35,28900.0,29.8427,29.884,29.8427,29.8564,28900.0
2011-06-16 10:30:00,43.35,43.56,43.35,43.54,50300.0,29.8564,30.0011,29.8564,29.9873,50300.0
2011-06-16 10:40:00,43.56,43.57,43.5,43.51,31700.0,30.0011,30.008,29.9597,29.9666,31700.0
2011-06-16 10:50:00,43.5,43.52,43.46,43.48,19100.0,29.9597,29.9735,29.9322,29.946,19100.0
2011-06-16 11:00:00,43.48,43.48,43.35,43.39,31500.0,29.946,29.946,29.8564,29.884,31500.0
2011-06-16 11:10:00,43.39,43.52,43.38,43.52,46800.0,29.884,29.9735,29.8771,29.9735,46800.0
2011-06-16 11:20:00,43.52,43.53,43.43,43.48,51400.0,29.9735,29.9804,29.9115,29.946,51400.0
2011-06-16 11:30:00,43.49,43.51,43.44,43.45,55900.0,29.9529,29.9666,29.9184,29.9253,55900.0
2011-06-16 11:40:00,43.45,43.47,43.42,43.44,41500.0,29.9253,29.9391,29.9046,29.9184,41500.0
2011-06-16 11:50:00,43.44,43.48,43.43,43.45,34800.0,29.9184,29.946,29.9115,29.9253,34800.0
2011-06-16 12:00:00,43.45,43.55,43.44,43.52,26300.0,29.9253,29.9942,29.9184,29.9735,26300.0
2011-06-16 12:10:00,43.51,43.52,43.46,43.47,17900.0,29.9666,29.9735,29.9322,29.9391,17900.0
2011-06-16 12:20:00,43.47,43.51,43.46,43.49,41700.0,29.9391,29.9666,29.9322,29.9529,41700.0
2011-06-16 12:30:00,43.48,43.5,43.47,43.47,28100.0,29.946,29.9597,29.9391,29.9391,28100.0
2011-06-16 12:40:00,43.48,43.49,43.46,43.49,14000.0,29.946,29.9529,29.9322,29.9529,14000.0
2011-06-16 12:50:00,43.48,43.51,43.45,43.45,22600.0,29.946,29.9666,29.9253,29.9253,22600.0
2011-06-16 13:00:00,43.45,43.47,43.43,43.45,35800.0,29.9253,29.9391,29.9115,29.9253,35800.0
2011-06-16 13:10:00,43.46,43.5,43.46,43.48,36700.0,29.9322,29.9597,29.9322,29.946,36700.0
2011-06-16 13:20:00,43.48,43.48,43.43,43.43,20700.0,29.946,29.946,29.9115,29.9115,20700.0
2011-06-16 13:30:00,43.44,43.46,43.41,43.41,13400.0,29.9184,29.9322,29.8978,29.8978,13400.0
2011-06-16 13:40:00,43.41,43.42,43.33,43.39,32500.0,29.8978,29.9046,29.8427,29.884,32500.0
2011-06-16 13:50:00,43.39,43.39,43.29,43.3,44300.0,29.884,29.884,29.8151,29.822,44300.0
2011-06-16 14:00:00,43.3,43.37,43.29,43.36,29000.0,29.822,29.8702,29.8151,29.8633,29000.0
2011-06-16 14:10:00,43.35,43.35,43.25,43.3,32300.0,29.8564,29.8564,29.7876,29.822,32300.0
2011-06-16 14:20:00,43.29,43.33,43.28,43.3,41000.0,29.8151,29.8427,29.8082,29.822,41000.0
2011-06-16 14:30:00,43.3,43.32,43.22,43.22,24500.0,29.822,29.8358,29.7669,29.7669,24500.0
2011-06-16 14:40:00,43.22,43.27,43.19,43.19,39700.0,29.7669,29.8013,29.7462,29.7462,39700.0
2011-06-16 14:50:00,43.19,43.28,43.18,43.27,38000.0,29.7462,29.8082,29.7394,29.8013,38000.0
2011-06-16 15:00:00,43.26,43.33,43.26,43.3,59400.0,29.7945,29.8427,29.7945,29.822,59400.0
2011-06-16 15:10:00,43.31,43.33,43.26,43.29,37200.0,29.8289,29.8427,29.7945,29.8151,37200.0
2011-06-16 15:20:00,43.29,43.34,43.27,43.27,50700.0,29.8151,29.8496,29.8013,29.8013,50700.0
2011-06-16 15:30:00,43.27,43.4,43.26,43.36,163400.0,29.8013,29.8909,29.7945,29.8633,163400.0
2011-06-16 15:40:00,43.37,43.41,43.33,43.39,90900.0,29.8702,29.8978,29.8427,29.884,90900.0
2011-06-16 15:50:00,43.39,43.45,43.39,43.44,140400.0,29.884,29.9253,29.884,29.9184,140400.0
2011-06-17 09:30:00,43.74,44.01,43.74,43.88,293600.0,30.125,30.311,30.125,30.2215,293600.0
2011-06-17 09:40:00,43.86,43.97,43.85,43.96,28900.0,30.2077,30.2835,30.2008,30.2766,28900.0
2011-06-17 09:50:00,43.96,43.96,43.79,43.86,27100.0,30.2766,30.2766,30.1595,30.2077,27100.0
2011-06-17 10:00:00,43.88,43.96,43.88,43.95,58300.0,30.2215,30.2766,30.2215,30.2697,58300.0
2011-06-17 10:10:00,43.96,44.06,43.96,44.05,120500.0,30.2766,30.3454,30.2766,30.3385,120500.0
2011-06-17 10:20:00,44.05,44.09,43.98,43.99,124200.0,30.3385,30.3661,30.2903,30.2972,124200.0
2011-06-17 10:30:00,43.99,44.1,43.99,44.09,48800.0,30.2972,30.373,30.2972,30.3661,48800.0
2011-06-17 10:40:00,44.08,44.15,44.08,44.15,34600.0,30.3592,30.4074,30.3592,30.4074,34600.0
2011-06-17 10:50:00,44.14,44.15,44.13,44.15,22800.0,30.4005,30.4074,30.3936,30.4074,22800.0
2011-06-17 11:00:00,44.14,44.15,44.04,44.09,49500.0,30.4005,30.4074,30.3317,30.3661,49500.0
2011-06-17 11:10:00,44.09,44.17,44.08,44.15,40900.0,30.3661,30.4212,30.3592,30.4074,40900.0
2011-06-17 11:20:00,44.15,44.16,44.1,44.14,18000.0,30.4074,30.4143,30.373,30.4005,18000.0
2011-06-17 11:30:00,44.14,44.14,44.0,44.0,33800.0,30.4005,30.4005,30.3041,30.3041,33800.0
2011-06-17 11:40:00,44.0,44.03,43.99,44.02,40500.0,30.3041,30.3248,30.2972,30.3179,40500.0
2011-06-17 11:50:00,44.03,44.03,44.0,44.0,13600.0,30.3248,30.3248,30.3041,30.3041,13600.0
2011-06-17 12:00:00,44.01,44.03,43.98,44.0,43500.0,30.311,30.3248,30.2903,30.3041,43500.0
2011-06-17 12:10:00,44.0,44.0,43.96,43.96,26800.0,30.3041,30.3041,30.2766,30.2766,26800.0
2011-06-17 12:20:00,43.96,44.01,43.93,44.0,61200.0,30.2766,30.311,30.2559,30.3041,61200.0
2011-06-17 12:30:00,44.01,44.02,43.94,44.0,143300.0,30.311,30.3179,30.2628,30.3041,143300.0
2011-06-17 12:40:00,44.01,44.05,43.97,44.03,23600.0,30.311,30.3385,30.2835,30.3248,23600.0
2011-06-17 12:50:00,44.03,44.03,43.99,44.01,39100.0,30.3248,30.3248,30.2972,30.311,39100.0
2011-06-17 13:00:00,44.01,44.04,43.98,44.01,65400.0,30.311,30.3317,30.2903,30.311,65400.0
2011-06-17 13:10:00,44.02,44.02,43.98,44.01,41200.0,30.3179,30.3179,30.2903,30.311,41200.0
2011-06-17 13:20:00,44.0,44.01,43.98,44.0,37200.0,30.3041,30.311,30.2903,30.3041,37200.0
2011-06-17 13:30:00,44.0,44.06,44.0,44.06,24800.0,30.3041,30.3454,30.3041,30.3454,24800.0
2011-06-17 13:40:00,44.06,44.09,44.0,44.02,35400.0,30.3454,30.3661,30.3041,30.3179,35400.0
2011-06-17 13:50:00,44.03,44.04,43.97,44.0,41300.0,30.3248,30.3317,30.2835,30.3041,41300.0
2011-06-17 14:00:00,43.99,44.05,43.98,43.98,33300.0,30.2972,30.3385,30.2903,30.2903,33300.0
2011-06-17 14:10:00,43.98,44.06,43.96,44.04,41000.0,30.2903,30.3454,30.2766,30.3317,41000.0
2011-06-17 14:20:00,44.04,44.13,44.04,44.13,19800.0,30.3317,30.3936,30.3317,30.3936,19800.0
2011-06-17 14:30:00,44.13,44.15,44.04,44.05,25000.0,30.3936,30.4074,30.3317,30.3385,25000.0
2011-06-17 14:40:00,44.06,44.08,44.0,44.05,34700.0,30.3454,30.3592,30.3041,30.3385,34700.0
2011-06-17 14:50:00,44.04,44.07,44.0,44.0,23800.0,30.3317,30.3523,30.3041,30.3041,23800.0
2011-06-17 15:00:00,44.01,44.04,43.94,43.95,43800.0,30.311,30.3317,30.2628,30.2697,43800.0
2011-06-17 15:10:00,43.94,43.94,43.77,43.81,45500.0,30.2628,30.2628,30.1457,30.1733,45500.0
2011-06-17 15:20:00,43.81,43.88,43.8,43.85,42700.0,30.1733,30.2215,30.1664,30.2008,42700.0
2011-06-17 15:30:00,43.85,43.9,43.82,43.85,47400.0,30.2008,30.2352,30.1801,30.2008,47400.0
2011-06-17 15:40:00,43.86,43.92,43.86,43.9,67400.0,30.2077,30.249,30.2077,30.2352,67400.0
2011-06-17 15:50:00,43.91,43.95,43.84,43.87,114700.0,30.2421,30.2697,30.1939,30.2146,114700.0
2011-06-20 09:30:00,43.65,43.92,43.65,43.9,38900.0,30.0631,30.249,30.0631,30.2352,38900.0
2011-06-20 09:40:00,43.92,44.02,43.92,44.01,33000.0,30.249,30.3179,30.249,30.311,33000.0
2011-06-20 09:50:00,44.02,44.05,43.98,44.01,47900.0,30.3179,30.3385,30.2903,30.311,47900.0
2011-06-20 10:00:00,44.02,44.05,43.98,44.04,27300.0,30.3179,30.3385,30.2903,30.3317,27300.0
2011-06-20 10:10:00,44.04,44.09,44.0,44.05,31700.0,30.3317,30.3661,30.3041,30.3385,31700.0
2011-06-20 10:20:00,44.06,44.08,43.99,44.04,29700.0,30.3454,30.3592,30.2972,30.3317,29700.0
2011-06-20 10:30:00,44.05,44.21,44.03,44.14,43600.0,30.3385,30.4487,30.3248,30.4005,43600.0
2011-06-20 10:40:00,44.14,44.19,44.09,44.15,35100.0,30.4005,30.435,30.3661,30.4074,35100.0
2011-06-20 10:50:00,44.13,44.2,44.11,44.13,45600.0,30.3936,30.4419,30.3799,30.3936,45600.0
2011-06-20 11:00:00,44.13,44.18,44.11,44.13,43400.0,30.3936,30.4281,30.3799,30.3936,43400.0
2011-06-20 11:10:00,44.13,44.16,44.1,44.12,30300.0,30.3936,30.4143,30.373,30.3868,30300.0
2011-06-20 11:20:00,44.11,44.24,44.11,44.23,39200.0,30.3799,30.4694,30.3799,30.4625,39200.0
2011-06-20 11:30:00,44.23,44.26,44.23,44.24,26900.0,30.4625,30.4832,30.4625,30.4694,26900.0
2011-06-20 11:40:00,44.23,44.31,44.22,44.31,27000.0,30.4625,30.5176,30.4556,30.5176,27000.0
2011-06-20 11:50:00,44.31,44.35,44.29,44.34,28400.0,30.5176,30.5452,30.5038,30.5383,28400.0
2011-06-20 12:00:00,44.34,44.34,44.29,44.29,16700.0,30.5383,30.5383,30.5038,30.5038,16700.0
2011-06-20 12:10:00,44.29,44.34,44.28,44.32,13300.0,30.5038,30.5383,30.497,30.5245,13300.0
2011-06-20 12:20:00,44.32,44.39,44.31,44.38,19800.0,30.5245,30.5727,30.5176,30.5658,19800.0
2011-06-20 12:30:00,44.38,44.38,44.33,44.34,21300.0,30.5658,30.5658,30.5314,30.5383,21300.0
2011-06-20 12:40:00,44.34,44.38,44.34,44.38,12000.0,30.5383,30.5658,30.5383,30.5658,12000.0
2011-06-20 12:50:00,44.38,44.39,44.29,44.3,19900.0,30.5658,30.5727,30.5038,30.5107,19900.0
2011-06-20 13:00:00,44.3,44.33,44.26,44.33,56900.0,30.5107,30.5314,30.4832,30.5314,56900.0
2011-06-20 13:10:00,44.33,44.36,44.3,44.36,21300.0,30.5314,30.5521,30.5107,30.5521,21300.0
2011-06-20 13:20:00,44.37,44.4,44.33,44.39,24100.0,30.5589,30.5796,30.5314,30.5727,24100.0
2011-06-20 13:30:00,44.39,44.43,44.37,44.4,19900.0,30.5727,30.6003,30.5589,30.5796,19900.0
2011-06-20 13:40:00,44.4,44.4,44.35,44.35,16600.0,30.5796,30.5796,30.5452,30.5452,16600.0
2011-06-20 13:50:00,44.35,44.36,44.33,44.33,10600.0,30.5452,30.5521,30.5314,30.5314,10600.0
2011-06-20 14:00:00,44.34,44.37,44.32,44.36,27500.0,30.5383,30.5589,30.5245,30.5521,27500.0
2011-06-20 14:10:00,44.37,44.42,44.35,44.41,33700.0,30.5589,30.5934,30.5452,30.5865,33700.0
2011-06-20 14:20:00,44.4,44.42,44.36,44.39,27900.0,30.5796,30.5934,30.5521,30.5727,27900.0
2011-06-20 14:30:00,44.39,44.45,44.39,44.45,49600.0,30.5727,30.614,30.5727,30.614,49600.0
2011-06-20 14:40:00,44.45,44.5,44.43,44.48,55400.0,30.614,30.6485,30.6003,30.6347,55400.0
2011-06-20 14:50:00,44.48,44.51,44.45,44.48,51400.0,30.6347,30.6554,30.614,30.6347,51400.0
2011-06-20 15:00:00,44.48,44.48,44.4,44.41,35700.0,30.6347,30.6347,30.5796,30.5865,35700.0
2011-06-20 15:10:00,44.4,44.41,44.35,44.36,43500.0,30.5796,30.5865,30.5452,30.5521,43500.0
2011-06-20 15:20:00,44.35,44.39,44.33,44.39,64100.0,30.5452,30.5727,30.5314,30.5727,64100.0
2011-06-20 15:30:00,44.38,44.49,44.36,44.47,85200.0,30.5658,30.6416,30.5521,30.6278,85200.0
2011-06-20 15:40:00,44.46,44.5,44.43,44.47,104300.0,30.6209,30.6485,30.6003,30.6278,104300.0
2011-06-20 15:50:00,44.47,44.49,44.41,44.47,137400.0,30.6278,30.6416,30.5865,30.6278,137400.0
2011-06-21 09:30:00,44.75,44.77,44.65,44.74,78700.0,30.8207,30.8344,30.7518,30.8138,78700.0
2011-06-21 09:40:00,44.74,44.76,44.52,44.53,67900.0,30.8138,30.8275,30.6623,30.6691,67900.0
2011-06-21 09:50:00,44.52,44.63,44.51,44.59,203700.0,30.6623,30.738,30.6554,30.7105,203700.0
2011-06-21 10:00:00,44.59,44.75,44.58,44.73,82800.0,30.7105,30.8207,30.7036,30.8069,82800.0
2011-06-21 10:10:00,44.74,44.82,44.72,44.8,98500.0,30.8138,30.8689,30.8,30.8551,98500.0
2011-06-21 10:20:00,44.8,44.83,44.74,44.79,118400.0,30.8551,30.8758,30.8138,30.8482,118400.0
2011-06-21 10:30:00,44.79,44.84,44.76,44.83,108000.0,30.8482,30.8826,30.8275,30.8758,108000.0
2011-06-21 10:40:00,44.84,44.91,44.83,44.91,70900.0,30.8826,30.9309,30.8758,30.9309,70900.0
2011-06-21 10:50:00,44.91,44.95,44.89,44.95,60400.0,30.9309,30.9584,30.9171,30.9584,60400.0
2011-06-21 11:00:00,44.95,44.96,44.84,44.84,70600.0,30.9584,30.9653,30.8826,30.8826,70600.0
2011-06-21 11:10:00,44.85,44.85,44.81,44.81,82500.0,30.8895,30.8895,30.862,30.862,82500.0
2011-06-21 11:20:00,44.82,44.85,44.81,44.83,65700.0,30.8689,30.8895,30.862,30.8758,65700.0
2011-06-21 11:30:00,44.82,44.86,44.82,44.84,50800.0,30.8689,30.8964,30.8689,30.8826,50800.0
2011-06-21 11:40:00,44.85,44.97,44.83,44.95,45800.0,30.8895,30.9722,30.8758,30.9584,45800.0
2011-06-21 11:50:00,44.95,44.97,44.91,44.96,44200.0,30.9584,30.9722,30.9309,30.9653,44200.0
2011-06-21 12:00:00,44.97,45.0,44.95,45.0,38500.0,30.9722,30.9928,30.9584,30.9928,38500.0
2011-06-21 12:10:00,44.99,45.0,44.98,44.99,24800.0,30.986,30.9928,30.9791,30.986,24800.0
2011-06-21 12:20:00,44.98,44.99,44.96,44.99,39000.0,30.9791,30.986,30.9653,30.986,39000.0
2011-06-21 12:30:00,44.99,44.99,44.95,44.97,49800.0,30.986,30.986,30.9584,30.9722,49800.0
2011-06-21 12:40:00,44.97,44.98,44.96,44.97,33500.0,30.9722,30.9791,30.9653,30.9722,33500.0
2011-06-21 12:50:00,44.98,45.03,44.97,45.03,50100.0,30.9791,31.0135,30.9722,31.0135,50100.0
2011-06-21 13:00:00,45.03,45.08,45.03,45.05,53600.0,31.0135,31.0479,31.0135,31.0273,53600.0
2011-06-21 13:10:00,45.06,45.06,45.01,45.04,48800.0,31.0342,31.0342,30.9997,31.0204,48800.0
2011-06-21 13:20:00,45.04,45.08,45.04,45.05,46000.0,31.0204,31.0479,31.0204,31.0273,46000.0
2011-06-21 13:30:00,45.05,45.11,45.05,45.07,66100.0,31.0273,31.0686,31.0273,31.0411,66100.0
2011-06-21 13:40:00,45.07,45.11,45.07,45.11,38800.0,31.0411,31.0686,31.0411,31.0686,38800.0
2011-06-21 13:50:00,45.11,45.12,45.1,45.1,40100.0,31.0686,31.0755,31.0617,31.0617,40100.0
2011-06-21 14:00:00,45.1,45.12,45.09,45.1,91600.0,31.0617,31.0755,31.0548,31.0617,91600.0
2011-06-21 14:10:00,45.11,45.13,45.06,45.08,147500.0,31.0686,31.0824,31.0342,31.0479,147500.0
2011-06-21 14:20:00,45.08,45.17,45.08,45.16,61500.0,31.0479,31.1099,31.0479,31.103,61500.0
2011-06-21 14:30:00,45.16,45.24,45.14,45.23,77800.0,31.103,31.1581,31.0893,31.1513,77800.0
2011-06-21 14:40:00,45.23,45.26,45.16,45.17,63900.0,31.1513,31.1719,31.103,31.1099,63900.0
2011-06-21 14:50:00,45.16,45.18,45.14,45.18,50200.0,31.103,31.1168,31.0893,31.1168,50200.0
2011-06-21 15:00:00,45.18,45.19,45.12,45.14,76700.0,31.1168,31.1237,31.0755,31.0893,76700.0
2011-06-21 15:10:00,45.15,45.16,45.12,45.16,39600.0,31.0962,31.103,31.0755,31.103,39600.0
2011-06-21 15:20:00,45.16,45.16,45.09,45.09,59900.0,31.103,31.103,31.0548,31.0548,59900.0
2011-06-21 15:30:00,45.09,45.09,45.04,45.08,83600.0,31.0548,31.0548,31.0204,31.0479,83600.0
2011-06-21 15:40:00,45.08,45.1,45.02,45.07,174500.0,31.0479,31.0617,31.0066,31.0411,174500.0
2011-06-21 15:50:00,45.07,45.11,45.06,45.09,164100.0,31.0411,31.0686,31.0342,31.0548,164100.0
2011-06-22 09:30:00,44.99,45.16,44.95,45.12,51800.0,30.986,31.103,30.9584,31.0755,51800.0
2011-06-22 09:40:00,45.12,45.15,45.07,45.07,58900.0,31.0755,31.0962,31.0411,31.0411,58900.0
2011-06-22 09:50:00,45.08,45.08,44.89,44.9,29900.0,31.0479,31.0479,30.9171,30.924,29900.0
2011-06-22 10:00:00,44.91,45.06,44.88,45.03,81000.0,30.9309,31.0342,30.9102,31.0135,81000.0
2011-06-22 10:10:00,45.04,45.09,44.92,44.92,48700.0,31.0204,31.0548,30.9377,30.9377,48700.0
2011-06-22 10:20:00,44.92,44.98,44.89,44.96,43500.0,30.9377,30.9791,30.9171,30.9653,43500.0
2011-06-22 10:30:00,44.96,45.02,44.96,45.01,40000.0,30.9653,31.0066,30.9653,30.9997,40000.0
2011-06-22 10:40:00,45.01,45.04,45.0,45.0,34700.0,30.9997,31.0204,30.9928,30.9928,34700.0
2011-06-22 10:50:00,45.0,45.17,44.98,45.16,102000.0,30.9928,31.1099,30.9791,31.103,102000.0
2011-06-22 11:00:00,45.15,45.16,45.09,45.1,29700.0,31.0962,31.103,31.0548,31.0617,29700.0
2011-06-22 11:10:00,45.1,45.15,45.09,45.14,28800.0,31.0617,31.0962,31.0548,31.0893,28800.0
2011-06-22 11:20:00,45.14,45.15,45.12,45.13,44900.0,31.0893,31.0962,31.0755,31.0824,44900.0
2011-06-22 11:30:00,45.13,45.13,45.07,45.11,30200.0,31.0824,31.0824,31.0411,31.0686,30200.0
2011-06-22 11:40:00,45.1,45.1,45.03,45.08,35300.0,31.0617,31.0617,31.0135,31.0479,35300.0
2011-06-22 11:50:00,45.08,45.1,45.05,45.08,22400.0,31.0479,31.0617,31.0273,31.0479,22400.0
2011-06-22 12:00:00,45.07,45.07,44.97,44.99,16400.0,31.0411,31.0411,30.9722,30.986,16400.0
2011-06-22 12:10:00,45.0,45.06,44.99,45.0,23500.0,30.9928,31.0342,30.986,30.9928,23500.0
2011-06-22 12:20:00,45.0,45.0,44.91,44.97,23400.0,30.9928,30.9928,30.9309,30.9722,23400.0
2011-06-22 12:30:00,44.96,44.97,44.81,44.87,31300.0,30.9653,30.9722,30.862,30.9033,31300.0
2011-06-22 12:40:00,44.86,44.9,44.8,44.87,38600.0,30.8964,30.924,30.8551,30.9033,38600.0
2011-06-22 12:50:00,44.88,44.9,44.85,44.87,23800.0,30.9102,30.924,30.8895,30.9033,23800.0
2011-06-22 13:00:00,44.88,44.88,44.79,44.81,42300.0,30.9102,30.9102,30.8482,30.862,42300.0
2011-06-22 13:10:00,44.81,44.82,44.79,44.8,18300.0,30.862,30.8689,30.8482,30.8551,18300.0
2011-06-22 13:20:00,44.8,44.82,44.77,44.79,12700.0,30.8551,30.8689,30.8344,30.8482,12700.0
2011-06-22 13:30:00,44.8,44.83,44.75,44.75,80000.0,30.8551,30.8758,30.8207,30.8207,80000.0
2011-06-22 13:40:00,44.75,44.75,44.72,44.75,14200.0,30.8207,30.8207,30.8,30.8207,14200.0
2011-06-22 13:50:00,44.75,44.75,44.7,44.7,17500.0,30.8207,30.8207,30.7862,30.7862,17500.0
2011-06-22 14:00:00,44.71,44.73,44.63,44.7,73600.0,30.7931,30.8069,30.738,30.7862,73600.0
2011-06-22 14:10:00,44.7,44.72,44.66,44.67,34200.0,30.7862,30.8,30.7587,30.7656,34200.0
2011-06-22 14:20:00,44.66,44.74,44.61,44.63,39700.0,30.7587,30.8138,30.7242,30.738,39700.0
2011-06-22 14:30:00,44.63,44.64,44.57,44.58,37600.0,30.738,30.7449,30.6967,30.7036,37600.0
2011-06-22 14:40:00,44.57,44.63,44.55,44.63,26200.0,30.6967,30.738,30.6829,30.738,26200.0
2011-06-22 14:50:00,44.63,44.65,44.54,44.54,39600.0,30.738,30.7518,30.676,30.676,39600.0
2011-06-22 15:00:00,44.54,44.55,44.52,44.53,57200.0,30.676,30.6829,30.6623,30.6691,57200.0
2011-06-22 15:10:00,44.53,44.56,44.5,44.56,55400.0,30.6691,30.6898,30.6485,30.6898,55400.0
2011-06-22 15:20:00,44.56,44.7,44.55,44.66,223300.0,30.6898,30.7862,30.6829,30.7587,223300.0
2011-06-22 15:30:00,44.67,44.73,44.64,44.7,232300.0,30.7656,30.8069,30.7449,30.7862,232300.0
2011-06-22 15:40:00,44.7,44.74,44.64,44.72,301300.0,30.7862,30.8138,30.7449,30.8,301300.0
2011-06-22 15:50:00,44.72,44.73,44.5,44.52,557500.0,30.8,30.8069,30.6485,30.6623,557500.0
2011-06-23 09:30:00,44.08,44.1,43.72,43.74,75500.0,30.3592,30.373,30.1113,30.125,75500.0
2011-06-23 09:40:00,43.74,43.79,43.51,43.68,77800.0,30.125,30.1595,29.9666,30.0837,77800.0
2011-06-23 09:50:00,43.67,43.7,43.51,43.61,82300.0,30.0768,30.0975,29.9666,30.0355,82300.0
2011-06-23 10:00:00,43.61,43.76,43.58,43.74,92300.0,30.0355,30.1388,30.0148,30.125,92300.0
2011-06-23 10:10:00,43.74,43.83,43.72,43.76,67700.0,30.125,30.187,30.1113,30.1388,67700.0
2011-06-23 10:20:00,43.77,43.78,43.58,43.66,61900.0,30.1457,30.1526,30.0148,30.0699,61900.0
2011-06-23 10:30:00,43.66,43.69,43.56,43.63,50800.0,30.0699,30.0906,30.0011,30.0493,50800.0
2011-06-23 10:40:00,43.62,43.64,43.47,43.49,57000.0,30.0424,30.0562,29.9391,29.9529,57000.0
2011-06-23 10:50:00,43.49,43.68,43.48,43.66,36200.0,29.9529,30.0837,29.946,30.0699,36200.0
2011-06-23 11:00:00,43.67,43.7,43.59,43.65,51200.0,30.0768,30.0975,30.0217,30.0631,51200.0
2011-06-23 11:10:00,43.65,43.68,43.59,43.67,103900.0,30.0631,30.0837,30.0217,30.0768,103900.0
2011-06-23 11:20:00,43.66,43.8,43.66,43.8,43300.0,30.0699,30.1664,30.0699,30.1664,43300.0
2011-06-23 11:30:00,43.79,43.91,43.79,43.86,70200.0,30.1595,30.2421,30.1595,30.2077,70200.0
2011-06-23 11:40:00,43.86,43.97,43.85,43.93,93700.0,30.2077,30.2835,30.2008,30.2559,93700.0
2011-06-23 11:50:00,43.93,43.97,43.91,43.96,26500.0,30.2559,30.2835,30.2421,30.2766,26500.0
2011-06-23 12:00:00,43.97,44.0,43.96,43.98,64200.0,30.2835,30.3041,30.2766,30.2903,64200.0
2011-06-23 12:10:00,43.97,43.99,43.96,43.98,46900.0,30.2835,30.2972,30.2766,30.2903,46900.0
2011-06-23 12:20:00,43.97,43.97,43.93,43.94,39900.0,30.2835,30.2835,30.2559,30.2628,39900.0
2011-06-23 12:30:00,43.94,43.95,43.9,43.91,64400.0,30.2628,30.2697,30.2352,30.2421,64400.0
2011-06-23 12:40:00,43.9,44.03,43.9,44.01,47600.0,30.2352,30.3248,30.2352,30.311,47600.0
2011-06-23 12:50:00,44.01,44.08,44.01,44.08,22300.0,30.311,30.3592,30.311,30.3592,22300.0
2011-06-23 13:00:00,44.08,44.16,44.07,44.09,45700.0,30.3592,30.4143,30.3523,30.3661,45700.0
2011-06-23 13:10:00,44.08,44.1,44.02,44.07,28800.0,30.3592,30.373,30.3179,30.3523,28800.0
2011-06-23 13:20:00,44.07,44.13,44.07,44.11,34300.0,30.3523,30.3936,30.3523,30.3799,34300.0
2011-06-23 13:30:00,44.11,44.2,44.11,44.16,39300.0,30.3799,30.4419,30.3799,30.4143,39300.0
2011-06-23 13:40:00,44.17,44.18,44.13,44.17,32900.0,30.4212,30.4281,30.3936,30.4212,32900.0
2011-06-23 13:50:00,44.17,44.17,44.1,44.14,29300.0,30.4212,30.4212,30.373,30.4005,29300.0
2011-06-23 14:00:00,44.14,44.15,44.03,44.09,42800.0,30.4005,30.4074,30.3248,30.3661,42800.0
2011-06-23 14:10:00,44.08,44.11,44.02,44.02,31400.0,30.3592,30.3799,30.3179,30.3179,31400.0
2011-06-23 14:20:00,44.02,44.03,43.99,44.02,46600.0,30.3179,30.3248,30.2972,30.3179,46600.0
2011-06-23 14:30:00,44.03,44.05,43.99,43.99,38400.0,30.3248,30.3385,30.2972,30.2972,38400.0
2011-06-23 14:40:00,44.0,44.02,43.95,43.98,35900.0,30.3041,30.3179,30.2697,30.2903,35900.0
2011-06-23 14:50:00,43.98,44.38,43.97,44.37,95800.0,30.2903,30.5658,30.2835,30.5589,95800.0
2011-06-23 15:00:00,44.36,44.38,44.14,44.31,102000.0,30.5521,30.5658,30.4005,30.5176,102000.0
2011-06-23 15:10:00,44.31,44.39,44.23,44.31,63500.0,30.5176,30.5727,30.4625,30.5176,63500.0
2011-06-23 15:20:00,44.3,44.34,44.18,44.18,66800.0,30.5107,30.5383,30.4281,30.4281,66800.0
2011-06-23 15:30:00,44.17,44.19,44.03,44.13,85200.0,30.4212,30.435,30.3248,30.3936,85200.0
2011-06-23 15:40:00,44.13,44.25,44.07,44.22,155900.0,30.3936,30.4763,30.3523,30.4556,155900.0
2011-06-23 15:50:00,44.22,44.34,44.22,44.3,198100.0,30.4556,30.5383,30.4556,30.5107,198100.0
2011-06-24 09:30:00,44.3,44.5,44.26,44.35,111400.0,30.5107,30.6485,30.4832,30.5452,111400.0
2011-06-24 09:40:00,44.35,44.39,44.23,44.23,59300.0,30.5452,30.5727,30.4625,30.4625,59300.0
2011-06-24 09:50:00,44.23,44.23,44.13,44.17,37300.0,30.4625,30.4625,30.3936,30.4212,37300.0
2011-06-24 10:00:00,44.17,44.32,44.14,44.17,86100.0,30.4212,30.5245,30.4005,30.4212,86100.0
2011-06-24 10:10:00,44.17,44.18,44.01,44.08,89100.0,30.4212,30.4281,30.311,30.3592,89100.0
2011-06-24 10:20:00,44.07,44.13,43.99,44.0,50800.0,30.3523,30.3936,30.2972,30.3041,50800.0
2011-06-24 10:30:00,44.0,44.16,43.97,44.12,51400.0,30.3041,30.4143,30.2835,30.3868,51400.0
2011-06-24 10:40:00,44.12,44.12,43.95,43.99,93700.0,30.3868,30.3868,30.2697,30.2972,93700.0
2011-06-24 10:50:00,43.98,44.08,43.94,44.08,40700.0,30.2903,30.3592,30.2628,30.3592,40700.0
2011-06-24 11:00:00,44.08,44.13,43.99,44.06,27000.0,30.3592,30.3936,30.2972,30.3454,27000.0
2011-06-24 11:10:00,44.06,44.17,43.97,44.16,45000.0,30.3454,30.4212,30.2835,30.4143,45000.0
2011-06-24 11:20:00,44.17,44.23,44.11,44.21,74300.0,30.4212,30.4625,30.3799,30.4487,74300.0
2011-06-24 11:30:00,44.21,44.28,44.19,44.23,52900.0,30.4487,30.497,30.435,30.4625,52900.0
2011-06-24 11:40:00,44.24,44.24,44.12,44.13,53700.0,30.4694,30.4694,30.3868,30.3936,53700.0
2011-06-24 11:50:00,44.13,44.13,44.01,44.03,15700.0,30.3936,30.3936,30.311,30.3248,15700.0
2011-06-24 12:00:00,44.03,44.06,43.99,44.02,30300.0,30.3248,30.3454,30.2972,30.3179,30300.0
2011-06-24 12:10:00,44.02,44.04,43.98,43.99,106200.0,30.3179,30.3317,30.2903,30.2972,106200.0
2011-06-24 12:20:00,43.98,44.04,43.96,44.0,43900.0,30.2903,30.3317,30.2766,30.3041,43900.0
2011-06-24 12:30:00,44.0,44.06,43.99,44.06,44000.0,30.3041,30.3454,30.2972,30.3454,44000.0
2011-06-24 12:40:00,44.05,44.1,43.95,43.95,20600.0,30.3385,30.373,30.2697,30.2697,20600.0
2011-06-24 12:50:00,43.95,43.97,43.88,43.93,19600.0,30.2697,30.2835,30.2215,30.2559,19600.0
2011-06-24 13:00:00,43.93,43.94,43.87,43.93,19800.0,30.2559,30.2628,30.2146,30.2559,19800.0
2011-06-24 13:10:00,43.92,43.99,43.89,43.98,26300.0,30.249,30.2972,30.2284,30.2903,26300.0
2011-06-24 13:20:00,43.99,44.14,43.99,44.14,37000.0,30.2972,30.4005,30.2972,30.4005,37000.0
2011-06-24 13:30:00,44.13,44.19,44.08,44.16,39700.0,30.3936,30.435,30.3592,30.4143,39700.0
2011-06-24 13:40:00,44.17,44.23,44.15,44.16,50200.0,30.4212,30.4625,30.4074,30.4143,50200.0
2011-06-24 13:50:00,44.16,44.2,44.1,44.14,34100.0,30.4143,30.4419,30.373,30.4005,34100.0
2011-06-24 14:00:00,44.14,44.16,44.08,44.09,39600.0,30.4005,30.4143,30.3592,30.3661,39600.0
2011-06-24 14:10:00,44.09,44.1,44.05,44.09,45300.0,30.3661,30.373,30.3385,30.3661,45300.0
2011-06-24 14:20:00,44.09,44.13,44.08,44.11,51100.0,30.3661,30.3936,30.3592,30.3799,51100.0
2011-06-24 14:30:00,44.11,44.12,44.04,44.07,34300.0,30.3799,30.3868,30.3317,30.3523,34300.0
2011-06-24 14:40:00,44.07,44.16,44.07,44.13,30400.0,30.3523,30.4143,30.3523,30.3936,30400.0
2011-06-24 14:50:00,44.13,44.17,44.11,44.13,55800.0,30.3936,30.4212,30.3799,30.3936,55800.0
2011-06-24 15:00:00,44.13,44.13,44.09,44.09,61000.0,30.3936,30.3936,30.3661,30.3661,61000.0
2011-06-24 15:10:00,44.1,44.13,44.07,44.09,54300.0,30.373,30.3936,30.3523,30.3661,54300.0
2011-06-24 15:20:00,44.09,44.11,44.04,44.08,63500.0,30.3661,30.3799,30.3317,30.3592,63500.0
2011-06-24 15:30:00,44.08,44.09,44.02,44.03,68300.0,30.3592,30.3661,30.3179,30.3248,68300.0
2011-06-24 15:40:00,44.02,44.02,43.87,43.91,120400.0,30.3179,30.3179,30.2146,30.2421,120400.0
2011-06-24 15:50:00,43.91,43.99,43.89,43.96,196400.0,30.2421,30.2972,30.2284,30.2766,196400.0
2011-06-27 09:30:00,44.06,44.12,43.79,43.79,37800.0,30.3454,30.3868,30.1595,30.1595,37800.0
2011-06-27 09:40:00,43.78,44.01,43.7,44.0,40800.0,30.1526,30.311,30.0975,30.3041,40800.0
2011-06-27 09:50:00,44.01,44.23,44.01,44.21,63000.0,30.311,30.4625,30.311,30.4487,63000.0
2011-06-27 10:00:00,44.21,44.21,44.1,44.17,97800.0,30.4487,30.4487,30.373,30.4212,97800.0
2011-06-27 10:10:00,44.17,44.25,44.16,44.23,25700.0,30.4212,30.4763,30.4143,30.4625,25700.0
2011-06-27 10:20:00,44.24,44.3,44.2,44.25,211900.0,30.4694,30.5107,30.4419,30.4763,211900.0
2011-06-27 10:30:00,44.25,44.28,44.22,44.27,75400.0,30.4763,30.497,30.4556,30.4901,75400.0
2011-06-27 10:40:00,44.26,44.37,44.26,44.33,30000.0,30.4832,30.5589,30.4832,30.5314,30000.0
2011-06-27 10:50:00,44.34,44.35,44.25,44.26,32000.0,30.5383,30.5452,30.4763,30.4832,32000.0
2011-06-27 11:00:00,44.26,44.31,44.25,44.27,41300.0,30.4832,30.5176,30.4763,30.4901,41300.0
2011-06-27 11:10:00,44.26,44.26,44.21,44.24,64300.0,30.4832,30.4832,30.4487,30.4694,64300.0
2011-06-27 11:20:00,44.25,44.25,44.14,44.17,88200.0,30.4763,30.4763,30.4005,30.4212,88200.0
2011-06-27 11:30:00,44.16,44.24,44.1,44.22,80300.0,30.4143,30.4694,30.373,30.4556,80300.0
2011-06-27 11:40:00,44.21,44.21,44.15,44.19,30200.0,30.4487,30.4487,30.4074,30.435,30200.0
2011-06-27 11:50:00,44.2,44.21,44.15,44.19,52200.0,30.4419,30.4487,30.4074,30.435,52200.0
2011-06-27 12:00:00,44.2,44.22,44.13,44.15,46500.0,30.4419,30.4556,30.3936,30.4074,46500.0
2011-06-27 12:10:00,44.15,44.16,44.08,44.08,41300.0,30.4074,30.4143,30.3592,30.3592,41300.0
2011-06-27 12:20:00,44.09,44.14,44.07,44.11,42400.0,30.3661,30.4005,30.3523,30.3799,42400.0
2011-06-27 12:30:00,44.11,44.12,44.04,44.05,54700.0,30.3799,30.3868,30.3317,30.3385,54700.0
2011-06-27 12:40:00,44.05,44.15,44.05,44.12,54200.0,30.3385,30.4074,30.3385,30.3868,54200.0
2011-06-27 12:50:00,44.12,44.13,44.1,44.12,16800.0,30.3868,30.3936,30.373,30.3868,16800.0
2011-06-27 13:00:00,44.12,44.13,44.1,44.11,37700.0,30.3868,30.3936,30.373,30.3799,37700.0
2011-06-27 13:10:00,44.11,44.12,44.08,44.08,85400.0,30.3799,30.3868,30.3592,30.3592,85400.0
2011-06-27 13:20:00,44.09,44.13,44.08,44.12,45600.0,30.3661,30.3936,30.3592,30.3868,45600.0
2011-06-27 13:30:00,44.12,44.13,44.06,44.06,136800.0,30.3868,30.3936,30.3454,30.3454,136800.0
2011-06-27 13:40:00,44.07,44.09,44.05,44.07,21400.0,30.3523,30.3661,30.3385,30.3523,21400.0
2011-06-27 13:50:00,44.06,44.09,44.03,44.04,31200.0,30.3454,30.3661,30.3248,30.3317,31200.0
2011-06-27 14:00:00,44.04,44.16,44.03,44.13,94800.0,30.3317,30.4143,30.3248,30.3936,94800.0
2011-06-27 14:10:00,44.14,44.17,44.13,44.16,39700.0,30.4005,30.4212,30.3936,30.4143,39700.0
2011-06-27 14:20:00,44.16,44.17,44.09,44.15,131400.0,30.4143,30.4212,30.3661,30.4074,131400.0
2011-06-27 14:30:00,44.16,44.18,44.13,44.17,48400.0,30.4143,30.4281,30.3936,30.4212,48400.0
2011-06-27 14:40:00,44.17,44.18,44.13,44.15,188100.0,30.4212,30.4281,30.3936,30.4074,188100.0
2011-06-27 14:50:00,44.15,44.18,44.07,44.08,107800.0,30.4074,30.4281,30.3523,30.3592,107800.0
2011-06-27 15:00:00,44.08,44.12,44.07,44.1,63900.0,30.3592,30.3868,30.3523,30.373,63900.0
2011-06-27 15:10:00,44.1,44.11,44.08,44.1,115800.0,30.373,30.3799,30.3592,30.373,115800.0
2011-06-27 15:20:00,44.09,44.1,44.03,44.04,112000.0,30.3661,30.373,30.3248,30.3317,112000.0
2011-06-27 15:30:00,44.04,44.05,43.99,44.01,127300.0,30.3317,30.3385,30.2972,30.311,127300.0
2011-06-27 15:40:00,44.0,44.01,43.92,43.95,207100.0,30.3041,30.311,30.249,30.2697,207100.0
2011-06-27 15:50:00,43.94,43.97,43.91,43.95,212500.0,30.2628,30.2835,30.2421,30.2697,212500.0
2011-06-28 09:30:00,44.13,44.19,44.06,44.09,83500.0,30.3936,30.435,30.3454,30.3661,83500.0
2011-06-28 09:40:00,44.09,44.31,44.09,44.3,67100.0,30.3661,30.5176,30.3661,30.5107,67100.0
2011-06-28 09:50:00,44.3,44.35,44.23,44.26,43400.0,30.5107,30.5452,30.4625,30.4832,43400.0
2011-06-28 10:00:00,44.27,44.3,44.21,44.25,67400.0,30.4901,30.5107,30.4487,30.4763,67400.0
2011-06-28 10:10:00,44.25,44.4,44.21,44.39,56200.0,30.4763,30.5796,30.4487,30.5727,56200.0
2011-06-28 10:20:00,44.38,44.5,44.34,44.5,47700.0,30.5658,30.6485,30.5383,30.6485,47700.0
2011-06-28 10:30:00,44.49,44.57,44.49,44.54,46200.0,30.6416,30.6967,30.6416,30.676,46200.0
2011-06-28 10:40:00,44.55,44.58,44.54,44.55,46100.0,30.6829,30.7036,30.676,30.6829,46100.0
2011-06-28 10:50:00,44.56,44.59,44.54,44.55,32900.0,30.6898,30.7105,30.676,30.6829,32900.0
2011-06-28 11:00:00,44.54,44.56,44.48,44.55,24700.0,30.676,30.6898,30.6347,30.6829,24700.0
2011-06-28 11:10:00,44.55,44.58,44.5,44.55,48100.0,30.6829,30.7036,30.6485,30.6829,48100.0
2011-06-28 11:20:00,44.56,44.64,44.55,44.58,63900.0,30.6898,30.7449,30.6829,30.7036,63900.0
2011-06-28 11:30:00,44.58,44.65,44.57,44.61,31300.0,30.7036,30.7518,30.6967,30.7242,31300.0
2011-06-28 11:40:00,44.61,44.67,44.58,44.67,55700.0,30.7242,30.7656,30.7036,30.7656,55700.0
2011-06-28 11:50:00,44.68,44.71,44.65,44.71,29800.0,30.7724,30.7931,30.7518,30.7931,29800.0
2011-06-28 12:00:00,44.71,44.76,44.69,44.71,26800.0,30.7931,30.8275,30.7793,30.7931,26800.0
2011-06-28 12:10:00,44.71,44.78,44.71,44.78,16000.0,30.7931,30.8413,30.7931,30.8413,16000.0
2011-06-28 12:20:00,44.78,44.79,44.68,44.68,18600.0,30.8413,30.8482,30.7724,30.7724,18600.0
2011-06-28 12:30:00,44.7,44.77,44.68,44.73,41400.0,30.7862,30.8344,30.7724,30.8069,41400.0
2011-06-28 12:40:00,44.73,44.75,44.7,44.7,18800.0,30.8069,30.8207,30.7862,30.7862,18800.0
2011-06-28 12:50:00,44.71,44.73,44.69,44.73,21500.0,30.7931,30.8069,30.7793,30.8069,21500.0
2011-06-28 13:00:00,44.73,44.8,44.69,44.77,23900.0,30.8069,30.8551,30.7793,30.8344,23900.0
2011-06-28 13:10:00,44.78,44.8,44.77,44.78,15300.0,30.8413,30.8551,30.8344,30.8413,15300.0
2011-06-28 13:20:00,44.78,44.81,44.77,44.79,14100.0,30.8413,30.862,30.8344,30.8482,14100.0
2011-06-28 13:30:00,44.8,44.84,44.76,44.82,30600.0,30.8551,30.8826,30.8275,30.8689,30600.0
2011-06-28 13:40:00,44.82,44.87,44.81,44.87,25300.0,30.8689,30.9033,30.862,30.9033,25300.0
2011-06-28 13:50:00,44.86,44.9,44.84,44.88,25800.0,30.8964,30.924,30.8826,30.9102,25800.0
2011-06-28 14:00:00,44.88,44.92,44.84,44.86,34500.0,30.9102,30.9377,30.8826,30.8964,34500.0
2011-06-28 14:10:00,44.86,44.87,44.82,44.85,29300.0,30.8964,30.9033,30.8689,30.8895,29300.0
2011-06-28 14:20:00,44.85,44.88,44.79,44.87,33100.0,30.8895,30.9102,30.8482,30.9033,33100.0
2011-06-28 14:30:00,44.87,44.97,44.87,44.96,49400.0,30.9033,30.9722,30.9033,30.9653,49400.0
2011-06-28 14:40:00,44.96,44.96,44.86,44.88,32300.0,30.9653,30.9653,30.8964,30.9102,32300.0
2011-06-28 14:50:00,44.88,44.89,44.81,44.88,35400.0,30.9102,30.9171,30.862,30.9102,35400.0
2011-06-28 15:00:00,44.88,44.89,44.83,44.83,42700.0,30.9102,30.9171,30.8758,30.8758,42700.0
2011-06-28 15:10:00,44.83,44.85,44.79,44.82,36200.0,30.8758,30.8895,30.8482,30.8689,36200.0
2011-06-28 15:20:00,44.82,44.86,44.8,44.83,40900.0,30.8689,30.8964,30.8551,30.8758,40900.0
2011-06-28 15:30:00,44.83,44.95,44.81,44.95,125900.0,30.8758,30.9584,30.862,30.9584,125900.0
2011-06-28 15:40:00,44.95,44.98,44.93,44.97,154700.0,30.9584,30.9791,30.9446,30.9722,154700.0
2011-06-28 15:50:00,44.98,45.01,44.96,45.0,250300.0,30.9791,30.9997,30.9653,30.9928,250300.0
2011-06-29 09:30:00,45.07,45.14,44.75,44.84,78800.0,31.1893,31.2378,30.9679,31.0302,78800.0
2011-06-29 09:40:00,44.84,44.89,44.76,44.81,52800.0,31.0302,31.0648,30.9748,31.0094,52800.0
2011-06-29 09:50:00,44.83,44.88,44.8,44.88,45300.0,31.0232,31.0578,31.0025,31.0578,45300.0
2011-06-29 10:00:00,44.89,44.94,44.78,44.78,54100.0,31.0648,31.0994,30.9886,30.9886,54100.0
2011-06-29 10:10:00,44.78,44.78,44.7,44.75,52200.0,30.9886,30.9886,30.9333,30.9679,52200.0
2011-06-29 10:20:00,44.76,44.77,44.67,44.72,163500.0,30.9748,30.9817,30.9125,30.9471,163500.0
2011-06-29 10:30:00,44.71,44.74,44.63,44.65,94600.0,30.9402,30.961,30.8848,30.8987,94600.0
2011-06-29 10:40:00,44.66,44.68,44.6,44.6,79100.0,30.9056,30.9194,30.8641,30.8641,79100.0
2011-06-29 10:50:00,44.6,44.63,44.57,44.62,90100.0,30.8641,30.8848,30.8433,30.8779,90100.0
2011-06-29 11:00:00,44.63,44.76,44.63,44.76,40600.0,30.8848,30.9748,30.8848,30.9748,40600.0
2011-06-29 11:10:00,44.77,44.83,44.76,44.79,103100.0,30.9817,31.0232,30.9748,30.9956,103100.0
2011-06-29 11:20:00,44.79,44.79,44.71,44.72,53100.0,30.9956,30.9956,30.9402,30.9471,53100.0
2011-06-29 11:30:00,44.73,44.81,44.73,44.75,42000.0,30.954,31.0094,30.954,30.9679,42000.0
2011-06-29 11:40:00,44.75,44.8,44.74,44.79,22600.0,30.9679,31.0025,30.961,30.9956,22600.0
2011-06-29 11:50:00,44.79,44.93,44.78,44.93,100900.0,30.9956,31.0924,30.9886,31.0924,100900.0
2011-06-29 12:00:00,44.93,45.02,44.93,45.0,45800.0,31.0924,31.1547,31.0924,31.1409,45800.0
2011-06-29 12:10:00,45.01,45.01,44.88,44.89,17000.0,31.1478,31.1478,31.0578,31.0648,17000.0
2011-06-29 12:20:00,44.88,44.93,44.85,44.85,30000.0,31.0578,31.0924,31.0371,31.0371,30000.0
2011-06-29 12:30:00,44.85,44.88,44.85,44.88,14500.0,31.0371,31.0578,31.0371,31.0578,14500.0
2011-06-29 12:40:00,44.87,44.89,44.86,44.88,21700.0,31.0509,31.0648,31.044,31.0578,21700.0
2011-06-29 12:50:00,44.89,44.91,44.88,44.89,31800.0,31.0648,31.0786,31.0578,31.0648,31800.0
2011-06-29 13:00:00,44.89,44.93,44.89,44.93,24300.0,31.0648,31.0924,31.0648,31.0924,24300.0
2011-06-29 13:10:00,44.93,44.98,44.93,44.94,44000.0,31.0924,31.127,31.0924,31.0994,44000.0
2011-06-29 13:20:00,44.94,44.97,44.9,44.93,32300.0,31.0994,31.1201,31.0717,31.0924,32300.0
2011-06-29 13:30:00,44.93,44.98,44.93,44.98,32500.0,31.0924,31.127,31.0924,31.127,32500.0
2011-06-29 13:40:00,44.98,45.02,44.97,45.02,33100.0,31.127,31.1547,31.1201,31.1547,33100.0
2011-06-29 13:50:00,45.01,45.01,44.88,44.9,33900.0,31.1478,31.1478,31.0578,31.0717,33900.0
2011-06-29 14:00:00,44.9,44.94,44.83,44.84,83200.0,31.0717,31.0994,31.0232,31.0302,83200.0
2011-06-29 14:10:00,44.85,44.88,44.78,44.83,22500.0,31.0371,31.0578,30.9886,31.0232,22500.0
2011-06-29 14:20:00,44.83,44.86,44.76,44.84,78500.0,31.0232,31.044,30.9748,31.0302,78500.0
2011-06-29 14:30:00,44.83,44.83,44.78,44.8,27500.0,31.0232,31.0232,30.9886,31.0025,27500.0
2011-06-29 14:40:00,44.8,44.9,44.8,44.86,60100.0,31.0025,31.0717,31.0025,31.044,60100.0
2011-06-29 14:50:00,44.86,44.96,44.86,44.95,41200.0,31.044,31.1132,31.044,31.1063,41200.0
2011-06-29 15:00:00,44.96,45.05,44.96,44.99,55400.0,31.1132,31.1755,31.1132,31.134,55400.0
2011-06-29 15:10:00,44.99,45.02,44.97,45.0,75100.0,31.134,31.1547,31.1201,31.1409,75100.0
2011-06-29 15:20:00,45.0,45.05,44.94,45.0,116000.0,31.1409,31.1755,31.0994,31.1409,116000.0
2011-06-29 15:30:00,44.99,45.06,44.98,45.06,92000.0,31.134,31.1824,31.127,31.1824,92000.0
2011-06-29 15:40:00,45.05,45.08,44.96,44.96,150500.0,31.1755,31.1962,31.1132,31.1132,150500.0
2011-06-29 15:50:00,44.96,45.04,44.96,45.03,224500.0,31.1132,31.1686,31.1132,31.1616,224500.0
2011-06-30 09:30:00,45.25,45.28,45.07,45.09,75000.0,31.3139,31.3347,31.1893,31.2032,75000.0
2011-06-30 09:40:00,45.09,45.17,44.98,45.14,242700.0,31.2032,31.2585,31.127,31.2378,242700.0
2011-06-30 09:50:00,45.14,45.23,45.05,45.16,139700.0,31.2378,31.3001,31.1755,31.2516,139700.0
2011-06-30 10:00:00,45.16,45.2,45.09,45.09,104500.0,31.2516,31.2793,31.2032,31.2032,104500.0
2011-06-30 10:10:00,45.09,45.1,45.03,45.06,40000.0,31.2032,31.2101,31.1616,31.1824,40000.0
2011-06-30 10:20:00,45.05,45.07,45.0,45.0,70800.0,31.1755,31.1893,31.1409,31.1409,70800.0
2011-06-30 10:30:00,45.01,45.07,45.0,45.04,80900.0,31.1478,31.1893,31.1409,31.1686,80900.0
2011-06-30 10:40:00,45.04,45.05,45.01,45.03,76100.0,31.1686,31.1755,31.1478,31.1616,76100.0
2011-06-30 10:50:00,45.03,45.03,44.97,45.01,48700.0,31.1616,31.1616,31.1201,31.1478,48700.0
2011-06-30 11:00:00,45.01,45.03,44.99,45.0,218700.0,31.1478,31.1616,31.134,31.1409,218700.0
2011-06-30 11:10:00,44.99,45.05,44.98,45.02,95800.0,31.134,31.1755,31.127,31.1547,95800.0
2011-06-30 11:20:00,45.02,45.09,44.99,45.0,75200.0,31.1547,31.2032,31.134,31.1409,75200.0
2011-06-30 11:30:00,45.01,45.15,45.01,45.12,94000.0,31.1478,31.2447,31.1478,31.2239,94000.0
2011-06-30 11:40:00,45.13,45.18,45.08,45.18,76600.0,31.2308,31.2655,31.1962,31.2655,76600.0
2011-06-30 11:50:00,45.17,45.22,45.17,45.21,34200.0,31.2585,31.2931,31.2585,31.2862,34200.0
2011-06-30 12:00:00,45.19,45.23,45.16,45.23,75300.0,31.2724,31.3001,31.2516,31.3001,75300.0
2011-06-30 12:10:00,45.23,45.25,45.21,45.24,53800.0,31.3001,31.3139,31.2862,31.307,53800.0
2011-06-30 12:20:00,45.25,45.32,45.23,45.32,50000.0,31.3139,31.3623,31.3001,31.3623,50000.0
2011-06-30 12:30:00,45.32,45.32,45.25,45.26,80600.0,31.3623,31.3623,31.3139,31.3208,80600.0
2011-06-30 12:40:00,45.27,45.3,45.14,45.16,195400.0,31.3277,31.3485,31.2378,31.2516,195400.0
2011-06-30 12:50:00,45.16,45.2,45.15,45.2,26700.0,31.2516,31.2793,31.2447,31.2793,26700.0
2011-06-30 13:00:00,45.2,45.21,45.17,45.21,36900.0,31.2793,31.2862,31.2585,31.2862,36900.0
2011-06-30 13:10:00,45.21,45.21,45.18,45.21,27800.0,31.2862,31.2862,31.2655,31.2862,27800.0
2011-06-30 13:20:00,45.2,45.21,45.14,45.16,164800.0,31.2793,31.2862,31.2378,31.2516,164800.0
2011-06-30 13:30:00,45.16,45.2,45.16,45.19,29100.0,31.2516,31.2793,31.2516,31.2724,29100.0
2011-06-30 13:40:00,45.2,45.25,45.16,45.25,122100.0,31.2793,31.3139,31.2516,31.3139,122100.0
2011-06-30 13:50:00,45.25,45.3,45.24,45.29,23800.0,31.3139,31.3485,31.307,31.3416,23800.0
2011-06-30 14:00:00,45.29,45.31,45.26,45.3,38300.0,31.3416,31.3554,31.3208,31.3485,38300.0
2011-06-30 14:10:00,45.31,45.32,45.28,45.3,29200.0,31.3554,31.3623,31.3347,31.3485,29200.0
2011-06-30 14:20:00,45.3,45.32,45.3,45.32,26300.0,31.3485,31.3623,31.3485,31.3623,26300.0
2011-06-30 14:30:00,45.32,45.39,45.31,45.37,36800.0,31.3623,31.4108,31.3554,31.3969,36800.0
2011-06-30 14:40:00,45.37,45.47,45.36,45.42,294800.0,31.3969,31.4661,31.39,31.4315,294800.0
2011-06-30 14:50:00,45.42,45.44,45.4,45.42,113900.0,31.4315,31.4454,31.4177,31.4315,113900.0
2011-06-30 15:00:00,45.42,45.48,45.42,45.44,100600.0,31.4315,31.4731,31.4315,31.4454,100600.0
2011-06-30 15:10:00,45.43,45.45,45.43,45.45,48600.0,31.4385,31.4523,31.4385,31.4523,48600.0
2011-06-30 15:20:00,45.45,45.46,45.41,45.44,105100.0,31.4523,31.4592,31.4246,31.4454,105100.0
2011-06-30 15:30:00,45.44,45.44,45.38,45.39,252900.0,31.4454,31.4454,31.4039,31.4108,252900.0
2011-06-30 15:40:00,45.38,45.44,45.38,45.44,332400.0,31.4039,31.4454,31.4039,31.4454,332400.0
2011-06-30 15:50:00,45.44,45.46,45.41,45.42,395200.0,31.4454,31.4592,31.4246,31.4315,395200.0
2011-07-01 09:30:00,45.5,45.67,45.46,45.65,61300.0,31.4869,31.6045,31.4592,31.5907,61300.0
2011-07-01 09:40:00,45.66,45.72,45.57,45.62,106400.0,31.5976,31.6391,31.5353,31.5699,106400.0
2011-07-01 09:50:00,45.62,45.65,45.55,45.57,52600.0,31.5699,31.5907,31.5215,31.5353,52600.0
2011-07-01 10:00:00,45.56,45.81,45.56,45.67,191900.0,31.5284,31.7014,31.5284,31.6045,191900.0
2011-07-01 10:10:00,45.68,45.7,45.55,45.57,67300.0,31.6115,31.6253,31.5215,31.5353,67300.0
2011-07-01 10:20:00,45.57,45.64,45.55,45.61,50600.0,31.5353,31.5838,31.5215,31.563,50600.0
2011-07-01 10:30:00,45.62,45.62,45.56,45.61,68900.0,31.5699,31.5699,31.5284,31.563,68900.0
2011-07-01 10:40:00,45.61,45.71,45.6,45.68,58700.0,31.563,31.6322,31.5561,31.6115,58700.0
2011-07-01 10:50:00,45.68,45.69,45.63,45.68,95900.0,31.6115,31.6184,31.5769,31.6115,95900.0
2011-07-01 11:00:00,45.68,45.69,45.55,45.58,68100.0,31.6115,31.6184,31.5215,31.5423,68100.0
2011-07-01 11:10:00,45.59,45.64,45.57,45.64,65900.0,31.5492,31.5838,31.5353,31.5838,65900.0
2011-07-01 11:20:00,45.64,45.75,45.64,45.73,42100.0,31.5838,31.6599,31.5838,31.6461,42100.0
2011-07-01 11:30:00,45.73,45.8,45.73,45.8,62100.0,31.6461,31.6945,31.6461,31.6945,62100.0
2011-07-01 11:40:00,45.79,45.87,45.78,45.87,57500.0,31.6876,31.7429,31.6807,31.7429,57500.0
2011-07-01 11:50:00,45.87,45.88,45.83,45.85,43600.0,31.7429,31.7499,31.7153,31.7291,43600.0
2011-07-01 12:00:00,45.84,45.85,45.78,45.8,53900.0,31.7222,31.7291,31.6807,31.6945,53900.0
2011-07-01 12:10:00,45.8,45.89,45.8,45.87,36900.0,31.6945,31.7568,31.6945,31.7429,36900.0
2011-07-01 12:20:00,45.86,45.95,45.86,45.94,39400.0,31.736,31.7983,31.736,31.7914,39400.0
2011-07-01 12:30:00,45.94,45.98,45.92,45.98,52000.0,31.7914,31.8191,31.7775,31.8191,52000.0
2011-07-01 12:40:00,45.97,46.0,45.95,45.99,38300.0,31.8121,31.8329,31.7983,31.826,38300.0
2011-07-01 12:50:00,45.99,46.0,45.97,45.99,91700.0,31.826,31.8329,31.8121,31.826,91700.0
2011-07-01 13:00:00,45.98,46.1,45.98,46.09,95300.0,31.8191,31.9021,31.8191,31.8952,95300.0
2011-07-01 13:10:00,46.09,46.16,46.07,46.13,59200.0,31.8952,31.9436,31.8813,31.9229,59200.0
2011-07-01 13:20:00,46.12,46.14,46.1,46.11,96200.0,31.9159,31.9298,31.9021,31.909,96200.0
2011-07-01 13:30:00,46.11,46.14,46.04,46.13,56600.0,31.909,31.9298,31.8606,31.9229,56600.0
2011-07-01 13:40:00,46.13,46.14,46.07,46.08,43900.0,31.9229,31.9298,31.8813,31.8883,43900.0
2011-07-01 13:50:00,46.08,46.12,46.08,46.09,33800.0,31.8883,31.9159,31.8883,31.8952,33800.0
2011-07-01 14:00:00,46.09,46.16,46.08,46.16,50200.0,31.8952,31.9436,31.8883,31.9436,50200.0
2011-07-01 14:10:00,46.16,46.25,46.16,46.24,45600.0,31.9436,32.0059,31.9436,31.999,45600.0
2011-07-01 14:20:00,46.23,46.25,46.23,46.23,26000.0,31.9921,32.0059,31.9921,31.9921,26000.0
2011-07-01 14:30:00,46.23,46.34,46.23,46.32,69600.0,31.9921,32.0682,31.9921,32.0544,69600.0
2011-07-01 14:40:00,46.32,46.34,46.3,46.34,37500.0,32.0544,32.0682,32.0405,32.0682,37500.0
2011-07-01 14:50:00,46.33,46.37,46.31,46.35,67900.0,32.0613,32.089,32.0474,32.0751,67900.0
2011-07-01 15:00:00,46.36,46.37,46.32,46.33,55200.0,32.082,32.089,32.0544,32.0613,55200.0
2011-07-01 15:10:00,46.32,46.36,46.29,46.3,54500.0,32.0544,32.082,32.0336,32.0405,54500.0
2011-07-01 15:20:00,46.31,46.37,46.3,46.36,70700.0,32.0474,32.089,32.0405,32.082,70700.0
2011-07-01 15:30:00,46.36,46.4,46.35,46.38,117600.0,32.082,32.1097,32.0751,32.0959,117600.0
2011-07-01 15:40:00,46.38,46.41,46.34,46.34,146500.0,32.0959,32.1166,32.0682,32.0682,146500.0
2011-07-01 15:50:00,46.34,46.37,46.31,46.33,168500.0,32.0682,32.089,32.0474,32.0613,168500.0
2011-07-05 09:30:00,46.22,46.26,46.04,46.06,81900.0,31.9852,32.0128,31.8606,31.8744,81900.0
2011-07-05 09:40:00,46.07,46.2,46.04,46.2,59500.0,31.8813,31.9713,31.8606,31.9713,59500.0
2011-07-05 09:50:00,46.2,46.22,46.11,46.19,60200.0,31.9713,31.9852,31.909,31.9644,60200.0
2011-07-05 10:00:00,46.2,46.31,46.16,46.31,123000.0,31.9713,32.0474,31.9436,32.0474,123000.0
2011-07-05 10:10:00,46.32,46.51,46.25,46.27,229900.0,32.0544,32.1858,32.0059,32.0198,229900.0
2011-07-05 10:20:00,46.27,46.34,46.25,46.32,51300.0,32.0198,32.0682,32.0059,32.0544,51300.0
2011-07-05 10:30:00,46.34,46.38,46.26,46.26,37500.0,32.0682,32.0959,32.0128,32.0128,37500.0
2011-07-05 10:40:00,46.26,46.32,46.26,46.28,36500.0,32.0128,32.0544,32.0128,32.0267,36500.0
2011-07-05 10:50:00,46.29,46.31,46.25,46.29,39000.0,32.0336,32.0474,32.0059,32.0336,39000.0
2011-07-05 11:00:00,46.29,46.3,46.25,46.27,55000.0,32.0336,32.0405,32.0059,32.0198,55000.0
2011-07-05 11:10:00,46.26,46.29,46.25,46.29,37200.0,32.0128,32.0336,32.0059,32.0336,37200.0
2011-07-05 11:20:00,46.29,46.3,46.21,46.21,35500.0,32.0336,32.0405,31.9782,31.9782,35500.0
2011-07-05 11:30:00,46.21,46.25,46.17,46.17,41200.0,31.9782,32.0059,31.9505,31.9505,41200.0
2011-07-05 11:40:00,46.17,46.3,46.16,46.29,59500.0,31.9505,32.0405,31.9436,32.0336,59500.0
2011-07-05 11:50:00,46.29,46.3,46.27,46.28,25200.0,32.0336,32.0405,32.0198,32.0267,25200.0
2011-07-05 12:00:00,46.28,46.32,46.28,46.3,28000.0,32.0267,32.0544,32.0267,32.0405,28000.0
2011-07-05 12:10:00,46.3,46.32,46.27,46.27,25000.0,32.0405,32.0544,32.0198,32.0198,25000.0
2011-07-05 12:20:00,46.27,46.3,46.27,46.29,22900.0,32.0198,32.0405,32.0198,32.0336,22900.0
2011-07-05 12:30:00,46.28,46.29,46.23,46.25,22600.0,32.0267,32.0336,31.9921,32.0059,22600.0
2011-07-05 12:40:00,46.25,46.28,46.23,46.23,32600.0,32.0059,32.0267,31.9921,31.9921,32600.0
2011-07-05 12:50:00,46.23,46.26,46.22,46.23,24300.0,31.9921,32.0128,31.9852,31.9921,24300.0
2011-07-05 13:00:00,46.24,46.3,46.23,46.3,34000.0,31.999,32.0405,31.9921,32.0405,34000.0
2011-07-05 13:10:00,46.3,46.31,46.27,46.3,31400.0,32.0405,32.0474,32.0198,32.0405,31400.0
2011-07-05 13:20:00,46.3,46.31,46.27,46.3,31500.0,32.0405,32.0474,32.0198,32.0405,31500.0
2011-07-05 13:30:00,46.3,46.32,46.29,46.31,21300.0,32.0405,32.0544,32.0336,32.0474,21300.0
2011-07-05 13:40:00,46.31,46.35,46.28,46.35,29200.0,32.0474,32.0751,32.0267,32.0751,29200.0
2011-07-05 13:50:00,46.35,46.35,46.33,46.35,20100.0,32.0751,32.0751,32.0613,32.0751,20100.0
2011-07-05 14:00:00,46.35,46.35,46.24,46.24,70200.0,32.0751,32.0751,31.999,31.999,70200.0
2011-07-05 14:10:00,46.24,46.32,46.24,46.24,29500.0,31.999,32.0544,31.999,31.999,29500.0
2011-07-05 14:20:00,46.24,46.25,46.17,46.18,44200.0,31.999,32.0059,31.9505,31.9575,44200.0
2011-07-05 14:30:00,46.18,46.24,46.16,46.24,41400.0,31.9575,31.999,31.9436,31.999,41400.0
2011-07-05 14:40:00,46.25,46.3,46.24,46.3,36000.0,32.0059,32.0405,31.999,32.0405,36000.0
2011-07-05 14:50:00,46.3,46.31,46.27,46.31,44200.0,32.0405,32.0474,32.0198,32.0474,44200.0
2011-07-05 15:00:00,46.3,46.33,46.25,46.31,44000.0,32.0405,32.0613,32.0059,32.0474,44000.0
2011-07-05 15:10:00,46.31,46.35,46.29,46.33,45300.0,32.0474,32.0751,32.0336,32.0613,45300.0
2011-07-05 15:20:00,46.33,46.47,46.33,46.45,133200.0,32.0613,32.1582,32.0613,32.1443,133200.0
2011-07-05 15:30:00,46.45,46.46,46.35,46.36,108800.0,32.1443,32.1512,32.0751,32.082,108800.0
2011-07-05 15:40:00,46.37,46.38,46.28,46.3,77100.0,32.089,32.0959,32.0267,32.0405,77100.0
2011-07-05 15:50:00,46.3,46.38,46.29,46.38,181100.0,32.0405,32.0959,32.0336,32.0959,181100.0
2011-07-06 09:30:00,46.23,46.38,46.18,46.18,58700.0,31.9921,32.0959,31.9575,31.9575,58700.0
2011-07-06 09:40:00,46.18,46.5,46.16,46.5,46700.0,31.9575,32.1789,31.9436,32.1789,46700.0
2011-07-06 09:50:00,46.5,46.56,46.37,46.39,81900.0,32.1789,32.2204,32.089,32.1028,81900.0
2011-07-06 10:00:00,46.39,46.53,46.36,46.5,81900.0,32.1028,32.1997,32.082,32.1789,81900.0
2011-07-06 10:10:00,46.5,46.63,46.5,46.5,68200.0,32.1789,32.2689,32.1789,32.1789,68200.0
2011-07-06 10:20:00,46.51,46.63,46.45,46.62,49500.0,32.1858,32.2689,32.1443,32.262,49500.0
2011-07-06 10:30:00,46.62,46.66,46.57,46.64,108300.0,32.262,32.2896,32.2274,32.2758,108300.0
2011-07-06 10:40:00,46.65,46.68,46.61,46.63,49800.0,32.2827,32.3035,32.255,32.2689,49800.0
2011-07-06 10:50:00,46.63,46.71,46.62,46.65,77800.0,32.2689,32.3242,32.262,32.2827,77800.0
2011-07-06 11:00:00,46.64,46.68,46.55,46.58,50200.0,32.2758,32.3035,32.2135,32.2343,50200.0
2011-07-06 11:10:00,46.58,46.65,46.57,46.61,37300.0,32.2343,32.2827,32.2274,32.255,37300.0
2011-07-06 11:20:00,46.6,46.66,46.58,46.66,45100.0,32.2481,32.2896,32.2343,32.2896,45100.0
2011-07-06 11:30:00,46.67,46.74,46.66,46.73,36900.0,32.2966,32.345,32.2896,32.3381,36900.0
2011-07-06 11:40:00,46.73,46.79,46.72,46.76,33600.0,32.3381,32.3796,32.3312,32.3588,33600.0
2011-07-06 11:50:00,46.76,46.86,46.76,46.86,45600.0,32.3588,32.428,32.3588,32.428,45600.0
2011-07-06 12:00:00,46.86,46.88,46.84,46.86,95400.0,32.428,32.4419,32.4142,32.428,95400.0
2011-07-06 12:10:00,46.86,46.9,46.86,46.9,21800.0,32.428,32.4557,32.428,32.4557,21800.0
2011-07-06 12:20:00,46.9,46.9,46.86,46.88,25700.0,32.4557,32.4557,32.428,32.4419,25700.0
2011-07-06 12:30:00,46.88,46.91,46.83,46.9,33500.0,32.4419,32.4626,32.4073,32.4557,33500.0
2011-07-06 12:40:00,46.9,46.91,46.88,46.88,23900.0,32.4557,32.4626,32.4419,32.4419,23900.0
2011-07-06 12:50:00,46.88,46.95,46.88,46.94,24500.0,32.4419,32.4903,32.4419,32.4834,24500.0
2011-07-06 13:00:00,46.94,46.95,46.85,46.85,26400.0,32.4834,32.4903,32.4211,32.4211,26400.0
2011-07-06 13:10:00,46.85,46.89,46.84,46.89,23500.0,32.4211,32.4488,32.4142,32.4488,23500.0
2011-07-06 13:20:00,46.89,46.89,46.77,46.77,38000.0,32.4488,32.4488,32.3658,32.3658,38000.0
2011-07-06 13:30:00,46.77,46.86,46.74,46.86,31600.0,32.3658,32.428,32.345,32.428,31600.0
2011-07-06 13:40:00,46.86,46.89,46.85,46.87,37400.0,32.428,32.4488,32.4211,32.435,37400.0
2011-07-06 13:50:00,46.87,46.89,46.86,46.89,35600.0,32.435,32.4488,32.428,32.4488,35600.0
2011-07-06 14:00:00,46.89,46.89,46.83,46.84,32700.0,32.4488,32.4488,32.4073,32.4142,32700.0
2011-07-06 14:10:00,46.83,46.85,46.79,46.8,49800.0,32.4073,32.4211,32.3796,32.3865,49800.0
2011-07-06 14:20:00,46.8,46.8,46.75,46.79,40400.0,32.3865,32.3865,32.3519,32.3796,40400.0
2011-07-06 14:30:00,46.8,46.81,46.78,46.79,36400.0,32.3865,32.3934,32.3727,32.3796,36400.0
2011-07-06 14:40:00,46.8,46.81,46.78,46.79,51800.0,32.3865,32.3934,32.3727,32.3796,51800.0
2011-07-06 14:50:00,46.79,46.79,46.7,46.7,79900.0,32.3796,32.3796,32.3173,32.3173,79900.0
2011-07-06 15:00:00,46.7,46.71,46.63,46.68,61300.0,32.3173,32.3242,32.2689,32.3035,61300.0
2011-07-06 15:10:00,46.68,46.71,46.65,46.67,51100.0,32.3035,32.3242,32.2827,32.2966,51100.0
2011-07-06 15:20:00,46.68,46.69,46.65,46.66,58500.0,32.3035,32.3104,32.2827,32.2896,58500.0
2011-07-06 15:30:00,46.66,46.69,46.62,46.67,87900.0,32.2896,32.3104,32.262,32.2966,87900.0
2011-07-06 15:40:00,46.66,46.74,46.66,46.66,129100.0,32.2896,32.345,32.2896,32.2896,129100.0
2011-07-06 15:50:00,46.66,46.72,46.66,46.72,178300.0,32.2896,32.3312,32.2896,32.3312,178300.0
2011-07-07 09:30:00,47.0,47.05,46.85,46.89,90300.0,32.5249,32.5595,32.4211,32.4488,90300.0
2011-07-07 09:40:00,46.89,46.89,46.67,46.7,57200.0,32.4488,32.4488,32.2966,32.3173,57200.0
2011-07-07 09:50:00,46.71,46.84,46.68,46.71,50500.0,32.3242,32.4142,32.3035,32.3242,50500.0
2011-07-07 10:00:00,46.69,46.81,46.67,46.69,51000.0,32.3104,32.3934,32.2966,32.3104,51000.0
2011-07-07 10:10:00,46.69,46.85,46.69,46.84,38000.0,32.3104,32.4211,32.3104,32.4142,38000.0
2011-07-07 10:20:00,46.84,46.91,46.78,46.87,48800.0,32.4142,32.4626,32.3727,32.435,48800.0
2011-07-07 10:30:00,46.87,47.03,46.87,46.99,44000.0,32.435,32.5457,32.435,32.518,44000.0
2011-07-07 10:40:00,46.99,47.01,46.9,46.96,49000.0,32.518,32.5318,32.4557,32.4972,49000.0
2011-07-07 10:50:00,46.96,47.01,46.96,46.98,24200.0,32.4972,32.5318,32.4972,32.5111,24200.0
2011-07-07 11:00:00,46.98,47.0,46.92,46.93,41800.0,32.5111,32.5249,32.4696,32.4765,41800.0
2011-07-07 11:10:00,46.93,46.95,46.89,46.94,32500.0,32.4765,32.4903,32.4488,32.4834,32500.0
2011-07-07 11:20:00,46.94,47.02,46.94,47.01,26900.0,32.4834,32.5388,32.4834,32.5318,26900.0
2011-07-07 11:30:00,47.01,47.06,46.97,47.05,81300.0,32.5318,32.5664,32.5042,32.5595,81300.0
2011-07-07 11:40:00,47.04,47.05,46.97,46.98,36200.0,32.5526,32.5595,32.5042,32.5111,36200.0
2011-07-07 11:50:00,46.97,47.0,46.89,46.91,103000.0,32.5042,32.5249,32.4488,32.4626,103000.0
2011-07-07 12:00:00,46.91,46.93,46.9,46.93,50600.0,32.4626,32.4765,32.4557,32.4765,50600.0
2011-07-07 12:10:00,46.93,46.95,46.92,46.93,30700.0,32.4765,32.4903,32.4696,32.4765,30700.0
2011-07-07 12:20:00,46.93,46.96,46.92,46.93,37100.0,32.4765,32.4972,32.4696,32.4765,37100.0
2011-07-07 12:30:00,46.93,46.94,46.92,46.94,14400.0,32.4765,32.4834,32.4696,32.4834,14400.0
2011-07-07 12:40:00,46.94,46.95,46.92,46.92,20200.0,32.4834,32.4903,32.4696,32.4696,20200.0
2011-07-07 12:50:00,46.92,46.94,46.91,46.92,22400.0,32.4696,32.4834,32.4626,32.4696,22400.0
2011-07-07 13:00:00,46.92,46.95,46.89,46.95,28600.0,32.4696,32.4903,32.4488,32.4903,28600.0
2011-07-07 13:10:00,46.95,46.97,46.94,46.95,28000.0,32.4903,32.5042,32.4834,32.4903,28000.0
2011-07-07 13:20:00,46.95,46.96,46.9,46.9,39700.0,32.4903,32.4972,32.4557,32.4557,39700.0
2011-07-07 13:30:00,46.9,46.94,46.88,46.94,27800.0,32.4557,32.4834,32.4419,32.4834,27800.0
2011-07-07 13:40:00,46.94,46.97,46.91,46.91,38900.0,32.4834,32.5042,32.4626,32.4626,38900.0
2011-07-07 13:50:00,46.91,46.92,46.89,46.91,20800.0,32.4626,32.4696,32.4488,32.4626,20800.0
2011-07-07 14:00:00,46.91,46.92,46.89,46.9,34100.0,32.4626,32.4696,32.4488,32.4557,34100.0
2011-07-07 14:10:00,46.9,46.91,46.9,46.91,35600.0,32.4557,32.4626,32.4557,32.4626,35600.0
2011-07-07 14:20:00,46.91,46.98,46.9,46.98,62300.0,32.4626,32.5111,32.4557,32.5111,62300.0
2011-07-07 14:30:00,46.97,47.0,46.95,46.98,39500.0,32.5042,32.5249,32.4903,32.5111,39500.0
2011-07-07 14:40:00,46.98,47.0,46.97,46.98,99900.0,32.5111,32.5249,32.5042,32.5111,99900.0
2011-07-07 14:50:00,46.97,47.02,46.96,47.01,140200.0,32.5042,32.5388,32.4972,32.5318,140200.0
2011-07-07 15:00:00,47.02,47.03,47.01,47.02,36900.0,32.5388,32.5457,32.5318,32.5388,36900.0
2011-07-07 15:10:00,47.02,47.03,46.99,47.0,57400.0,32.5388,32.5457,32.518,32.5249,57400.0
2011-07-07 15:20:00,47.01,47.01,46.95,46.97,54500.0,32.5318,32.5318,32.4903,32.5042,54500.0
2011-07-07 15:30:00,46.97,47.0,46.94,46.96,88000.0,32.5042,32.5249,32.4834,32.4972,88000.0
2011-07-07 15:40:00,46.96,46.99,46.88,46.89,266500.0,32.4972,32.518,32.4419,32.4488,266500.0
2011-07-07 15:50:00,46.88,46.91,46.83,46.86,283900.0,32.4419,32.4626,32.4073,32.428,283900.0
2011-07-08 09:30:00,46.43,46.55,46.43,46.48,37300.0,32.1305,32.2135,32.1305,32.1651,37300.0
2011-07-08 09:40:00,46.48,46.55,46.43,46.43,44000.0,32.1651,32.2135,32.1305,32.1305,44000.0
2011-07-08 09:50:00,46.42,46.55,46.38,46.52,62300.0,32.1236,32.2135,32.0959,32.1928,62300.0
2011-07-08 10:00:00,46.52,46.52,46.44,46.5,50500.0,32.1928,32.1928,32.1374,32.1789,50500.0
2011-07-08 10:10:00,46.5,46.56,46.41,46.43,52900.0,32.1789,32.2204,32.1166,32.1305,52900.0
2011-07-08 10:20:00,46.43,46.45,46.39,46.4,57800.0,32.1305,32.1443,32.1028,32.1097,57800.0
2011-07-08 10:30:00,46.4,46.49,46.32,46.47,81900.0,32.1097,32.172,32.0544,32.1582,81900.0
2011-07-08 10:40:00,46.46,46.52,46.4,46.41,37700.0,32.1512,32.1928,32.1097,32.1166,37700.0
2011-07-08 10:50:00,46.4,46.46,46.37,46.46,36600.0,32.1097,32.1512,32.089,32.1512,36600.0
2011-07-08 11:00:00,46.46,46.46,46.3,46.3,70000.0,32.1512,32.1512,32.0405,32.0405,70000.0
2011-07-08 11:10:00,46.3,46.3,46.18,46.3,54200.0,32.0405,32.0405,31.9575,32.0405,54200.0
2011-07-08 11:20:00,46.3,46.38,46.29,46.35,32400.0,32.0405,32.0959,32.0336,32.0751,32400.0
2011-07-08 11:30:00,46.35,46.37,46.19,46.35,90700.0,32.0751,32.089,31.9644,32.0751,90700.0
2011-07-08 11:40:00,46.35,46.35,46.3,46.33,59600.0,32.0751,32.0751,32.0405,32.0613,59600.0
2011-07-08 11:50:00,46.33,46.35,46.27,46.29,63200.0,32.0613,32.0751,32.0198,32.0336,63200.0
2011-07-08 12:00:00,46.29,46.38,46.28,46.35,69000.0,32.0336,32.0959,32.0267,32.0751,69000.0
2011-07-08 12:10:00,46.36,46.4,46.35,46.36,39900.0,32.082,32.1097,32.0751,32.082,39900.0
2011-07-08 12:20:00,46.36,46.37,46.29,46.31,31000.0,32.082,32.089,32.0336,32.0474,31000.0
2011-07-08 12:30:00,46.32,46.43,46.32,46.42,25900.0,32.0544,32.1305,32.0544,32.1236,25900.0
2011-07-08 12:40:00,46.43,46.44,46.4,46.4,22800.0,32.1305,32.1374,32.1097,32.1097,22800.0
2011-07-08 12:50:00,46.41,46.43,46.34,46.43,40300.0,32.1166,32.1305,32.0682,32.1305,40300.0
2011-07-08 13:00:00,46.41,46.43,46.37,46.4,32100.0,32.1166,32.1305,32.089,32.1097,32100.0
2011-07-08 13:10:00,46.41,46.42,46.36,46.4,27200.0,32.1166,32.1236,32.082,32.1097,27200.0
2011-07-08 13:20:00,46.39,46.48,46.38,46.48,32400.0,32.1028,32.1651,32.0959,32.1651,32400.0
2011-07-08 13:30:00,46.48,46.59,46.48,46.52,36900.0,32.1651,32.2412,32.1651,32.1928,36900.0
2011-07-08 13:40:00,46.52,46.54,46.43,46.44,35200.0,32.1928,32.2066,32.1305,32.1374,35200.0
2011-07-08 13:50:00,46.43,46.48,46.43,46.45,28800.0,32.1305,32.1651,32.1305,32.1443,28800.0
2011-07-08 14:00:00,46.45,46.47,46.4,46.45,54100.0,32.1443,32.1582,32.1097,32.1443,54100.0
2011-07-08 14:10:00,46.45,46.46,46.28,46.28,77500.0,32.1443,32.1512,32.0267,32.0267,77500.0
2011-07-08 14:20:00,46.29,46.34,46.27,46.29,52000.0,32.0336,32.0682,32.0198,32.0336,52000.0
2011-07-08 14:30:00,46.29,46.38,46.29,46.31,54800.0,32.0336,32.0959,32.0336,32.0474,54800.0
2011-07-08 14:40:00,46.32,46.38,46.29,46.37,50800.0,32.0544,32.0959,32.0336,32.089,50800.0
2011-07-08 14:50:00,46.38,46.39,46.34,46.39,33400.0,32.0959,32.1028,32.0682,32.1028,33400.0
2011-07-08 15:00:00,46.39,46.46,46.38,46.4,85500.0,32.1028,32.1512,32.0959,32.1097,85500.0
2011-07-08 15:10:00,46.4,46.41,46.37,46.37,46600.0,32.1097,32.1166,32.089,32.089,46600.0
2011-07-08 15:20:00,46.36,46.42,46.36,46.41,50700.0,32.082,32.1236,32.082,32.1166,50700.0
2011-07-08 15:30:00,46.41,46.47,46.39,46.42,194500.0,32.1166,32.1582,32.1028,32.1236,194500.0
2011-07-08 15:40:00,46.43,46.48,46.41,46.47,155000.0,32.1305,32.1651,32.1166,32.1582,155000.0
2011-07-08 15:50:00,46.47,46.49,46.43,46.43,120300.0,32.1582,32.172,32.1305,32.1305,120300.0
2011-07-11 09:30:00,45.83,46.29,45.82,46.17,61700.0,31.7153,32.0336,31.7083,31.9505,61700.0
2011-07-11 09:40:00,46.17,46.18,46.05,46.07,50300.0,31.9505,31.9575,31.8675,31.8813,50300.0
2011-07-11 09:50:00,46.07,46.25,46.07,46.21,46100.0,31.8813,32.0059,31.8813,31.9782,46100.0
2011-07-11 10:00:00,46.2,46.21,46.0,46.0,59900.0,31.9713,31.9782,31.8329,31.8329,59900.0
2011-07-11 10:10:00,46.01,46.11,46.0,46.02,62500.0,31.8398,31.909,31.8329,31.8467,62500.0
2011-07-11 10:20:00,46.02,46.03,45.93,45.95,82600.0,31.8467,31.8537,31.7845,31.7983,82600.0
2011-07-11 10:30:00,45.94,45.97,45.88,45.94,73700.0,31.7914,31.8121,31.7499,31.7914,73700.0
2011-07-11 10:40:00,45.95,46.07,45.95,46.03,32300.0,31.7983,31.8813,31.7983,31.8537,32300.0
2011-07-11 10:50:00,46.03,46.04,45.85,45.86,59000.0,31.8537,31.8606,31.7291,31.736,59000.0
2011-07-11 11:00:00,45.87,45.87,45.77,45.8,56900.0,31.7429,31.7429,31.6737,31.6945,56900.0
2011-07-11 11:10:00,45.81,45.89,45.74,45.89,49500.0,31.7014,31.7568,31.653,31.7568,49500.0
2011-07-11 11:20:00,45.89,45.94,45.85,45.93,49800.0,31.7568,31.7914,31.7291,31.7845,49800.0
2011-07-11 11:30:00,45.93,46.01,45.93,45.96,29900.0,31.7845,31.8398,31.7845,31.8052,29900.0
2011-07-11 11:40:00,45.96,45.98,45.92,45.98,45000.0,31.8052,31.8191,31.7775,31.8191,45000.0
2011-07-11 11:50:00,45.97,46.03,45.9,45.9,54200.0,31.8121,31.8537,31.7637,31.7637,54200.0
2011-07-11 12:00:00,45.89,45.91,45.87,45.9,24300.0,31.7568,31.7706,31.7429,31.7637,24300.0
2011-07-11 12:10:00,45.9,45.97,45.87,45.94,36200.0,31.7637,31.8121,31.7429,31.7914,36200.0
2011-07-11 12:20:00,45.94,45.94,45.83,45.85,39400.0,31.7914,31.7914,31.7153,31.7291,39400.0
2011-07-11 12:30:00,45.86,45.86,45.81,45.83,24500.0,31.736,31.736,31.7014,31.7153,24500.0
2011-07-11 12:40:00,45.83,45.85,45.76,45.77,27500.0,31.7153,31.7291,31.6668,31.6737,27500.0
2011-07-11 12:50:00,45.76,45.78,45.72,45.72,43000.0,31.6668,31.6807,31.6391,31.6391,43000.0
2011-07-11 13:00:00,45.73,45.77,45.72,45.73,47800.0,31.6461,31.6737,31.6391,31.6461,47800.0
2011-07-11 13:10:00,45.74,45.76,45.66,45.68,42600.0,31.653,31.6668,31.5976,31.6115,42600.0
2011-07-11 13:20:00,45.68,45.72,45.68,45.71,33800.0,31.6115,31.6391,31.6115,31.6322,33800.0
2011-07-11 13:30:00,45.71,45.73,45.67,45.69,58600.0,31.6322,31.6461,31.6045,31.6184,58600.0
2011-07-11 13:40:00,45.68,45.72,45.63,45.69,35000.0,31.6115,31.6391,31.5769,31.6184,35000.0
2011-07-11 13:50:00,45.7,45.78,45.7,45.78,53200.0,31.6253,31.6807,31.6253,31.6807,53200.0
2011-07-11 14:00:00,45.78,45.82,45.74,45.82,61000.0,31.6807,31.7083,31.653,31.7083,61000.0
2011-07-11 14:10:00,45.82,45.83,45.76,45.8,73100.0,31.7083,31.7153,31.6668,31.6945,73100.0
2011-07-11 14:20:00,45.8,45.84,45.71,45.78,66500.0,31.6945,31.7222,31.6322,31.6807,66500.0
2011-07-11 14:30:00,45.77,45.79,45.68,45.78,48600.0,31.6737,31.6876,31.6115,31.6807,48600.0
2011-07-11 14:40:00,45.79,45.79,45.68,45.68,58900.0,31.6876,31.6876,31.6115,31.6115,58900.0
2011-07-11 14:50:00,45.67,45.73,45.63,45.69,71800.0,31.6045,31.6461,31.5769,31.6184,71800.0
2011-07-11 15:00:00,45.69,45.76,45.67,45.69,103700.0,31.6184,31.6668,31.6045,31.6184,103700.0
2011-07-11 15:10:00,45.7,45.77,45.68,45.69,98500.0,31.6253,31.6737,31.6115,31.6184,98500.0
2011-07-11 15:20:00,45.7,45.81,45.67,45.81,112100.0,31.6253,31.7014,31.6045,31.7014,112100.0
2011-07-11 15:30:00,45.82,45.82,45.68,45.71,167100.0,31.7083,31.7083,31.6115,31.6322,167100.0
2011-07-11 15:40:00,45.72,45.77,45.65,45.67,171500.0,31.6391,31.6737,31.5907,31.6045,171500.0
2011-07-11 15:50:00,45.68,45.75,45.62,45.74,174800.0,31.6115,31.6599,31.5699,31.653,174800.0
2011-07-12 09:30:00,45.71,46.14,45.71,46.05,109800.0,31.6322,31.9298,31.6322,31.8675,109800.0
2011-07-12 09:40:00,46.04,46.27,46.03,46.24,104400.0,31.8606,32.0198,31.8537,31.999,104400.0
2011-07-12 09:50:00,46.23,46.27,46.02,46.19,84200.0,31.9921,32.0198,31.8467,31.9644,84200.0
2011-07-12 10:00:00,46.19,46.33,46.16,46.33,79500.0,31.9644,32.0613,31.9436,32.0613,79500.0
2011-07-12 10:10:00,46.33,46.33,46.26,46.32,66100.0,32.0613,32.0613,32.0128,32.0544,66100.0
2011-07-12 10:20:00,46.33,46.38,46.24,46.27,48700.0,32.0613,32.0959,31.999,32.0198,48700.0
2011-07-12 10:30:00,46.27,46.36,46.23,46.33,48000.0,32.0198,32.082,31.9921,32.0613,48000.0
2011-07-12 10:40:00,46.34,46.4,46.32,46.33,48900.0,32.0682,32.1097,32.0544,32.0613,48900.0
2011-07-12 10:50:00,46.33,46.36,46.26,46.34,54300.0,32.0613,32.082,32.0128,32.0682,54300.0
2011-07-12 11:00:00,46.35,46.45,46.31,46.45,62800.0,32.0751,32.1443,32.0474,32.1443,62800.0
2011-07-12 11:10:00,46.46,46.48,46.4,46.42,48000.0,32.1512,32.1651,32.1097,32.1236,48000.0
2011-07-12 11:20:00,46.43,46.5,46.4,46.49,73400.0,32.1305,32.1789,32.1097,32.172,73400.0
2011-07-12 11:30:00,46.5,46.54,46.49,46.51,69300.0,32.1789,32.2066,32.172,32.1858,69300.0
2011-07-12 11:40:00,46.52,46.68,46.51,46.65,90700.0,32.1928,32.3035,32.1858,32.2827,90700.0
2011-07-12 11:50:00,46.64,46.65,46.61,46.62,51800.0,32.2758,32.2827,32.255,32.262,51800.0
2011-07-12 12:00:00,46.62,46.65,46.52,46.64,44000.0,32.262,32.2827,32.1928,32.2758,44000.0
2011-07-12 12:10:00,46.64,46.68,46.55,46.56,39900.0,32.2758,32.3035,32.2135,32.2204,39900.0
2011-07-12 12:20:00,46.56,46.58,46.44,46.46,47300.0,32.2204,32.2343,32.1374,32.1512,47300.0
2011-07-12 12:30:00,46.47,46.49,46.41,46.43,44800.0,32.1582,32.172,32.1166,32.1305,44800.0
2011-07-12 12:40:00,46.43,46.52,46.43,46.45,51900.0,32.1305,32.1928,32.1305,32.1443,51900.0
2011-07-12 12:50:00,46.45,46.5,46.44,46.49,35900.0,32.1443,32.1789,32.1374,32.172,35900.0
2011-07-12 13:00:00,46.49,46.52,46.42,46.48,57100.0,32.172,32.1928,32.1236,32.1651,57100.0
2011-07-12 13:10:00,46.48,46.49,46.29,46.33,82400.0,32.1651,32.172,32.0336,32.0613,82400.0
2011-07-12 13:20:00,46.34,46.41,46.3,46.3,50000.0,32.0682,32.1166,32.0405,32.0405,50000.0
2011-07-12 13:30:00,46.3,46.36,46.27,46.35,101900.0,32.0405,32.082,32.0198,32.0751,101900.0
2011-07-12 13:40:00,46.36,46.46,46.34,46.46,36100.0,32.082,32.1512,32.0682,32.1512,36100.0
2011-07-12 13:50:00,46.46,46.47,46.36,46.38,44400.0,32.1512,32.1582,32.082,32.0959,44400.0
2011-07-12 14:00:00,46.38,46.52,46.34,46.5,157700.0,32.0959,32.1928,32.0682,32.1789,157700.0
2011-07-12 14:10:00,46.5,46.77,46.5,46.74,102700.0,32.1789,32.3658,32.1789,32.345,102700.0
2011-07-12 14:20:00,46.73,46.78,46.71,46.73,58400.0,32.3381,32.3727,32.3242,32.3381,58400.0
2011-07-12 14:30:00,46.72,46.73,46.55,46.58,63300.0,32.3312,32.3381,32.2135,32.2343,63300.0
2011-07-12 14:40:00,46.58,46.67,46.56,46.67,59200.0,32.2343,32.2966,32.2204,32.2966,59200.0
2011-07-12 14:50:00,46.68,46.7,46.58,46.66,64700.0,32.3035,32.3173,32.2343,32.2896,64700.0
2011-07-12 15:00:00,46.65,46.71,46.63,46.64,98700.0,32.2827,32.3242,32.2689,32.2758,98700.0
2011-07-12 15:10:00,46.65,46.7,46.61,46.67,98900.0,32.2827,32.3173,32.255,32.2966,98900.0
2011-07-12 15:20:00,46.67,46.72,46.56,46.67,101500.0,32.2966,32.3312,32.2204,32.2966,101500.0
2011-07-12 15:30:00,46.68,46.69,46.5,46.53,197100.0,32.3035,32.3104,32.1789,32.1997,197100.0
2011-07-12 15:40:00,46.54,46.55,46.24,46.24,268900.0,32.2066,32.2135,31.999,31.999,268900.0
2011-07-12 15:50:00,46.24,46.32,46.23,46.26,354900.0,31.999,32.0544,31.9921,32.0128,354900.0
2011-07-13 09:30:00,46.44,46.62,46.3,46.4,94200.0,32.1374,32.262,32.0405,32.1097,94200.0
2011-07-13 09:40:00,46.4,46.55,46.4,46.53,99100.0,32.1097,32.2135,32.1097,32.1997,99100.0
2011-07-13 09:50:00,46.53,46.53,46.47,46.52,76500.0,32.1997,32.1997,32.1582,32.1928,76500.0
2011-07-13 10:00:00,46.53,46.81,46.51,46.72,229200.0,32.1997,32.3934,32.1858,32.3312,229200.0
2011-07-13 10:10:00,46.71,46.86,46.7,46.82,85000.0,32.3242,32.428,32.3173,32.4004,85000.0
2011-07-13 10:20:00,46.81,46.9,46.74,46.74,110200.0,32.3934,32.4557,32.345,32.345,110200.0
2011-07-13 10:30:00,46.73,46.95,46.73,46.86,148900.0,32.3381,32.4903,32.3381,32.428,148900.0
2011-07-13 10:40:00,46.86,46.94,46.75,46.93,88800.0,32.428,32.4834,32.3519,32.4765,88800.0
2011-07-13 10:50:00,46.93,47.01,46.88,46.95,82300.0,32.4765,32.5318,32.4419,32.4903,82300.0
2011-07-13 11:00:00,46.96,47.0,46.86,46.87,59700.0,32.4972,32.5249,32.428,32.435,59700.0
2011-07-13 11:10:00,46.87,46.94,46.85,46.93,44200.0,32.435,32.4834,32.4211,32.4765,44200.0
2011-07-13 11:20:00,46.94,46.94,46.85,46.93,42900.0,32.4834,32.4834,32.4211,32.4765,42900.0
2011-07-13 11:30:00,46.92,46.92,46.79,46.79,34800.0,32.4696,32.4696,32.3796,32.3796,34800.0
2011-07-13 11:40:00,46.79,46.81,46.7,46.7,51200.0,32.3796,32.3934,32.3173,32.3173,51200.0
2011-07-13 11:50:00,46.68,46.69,46.53,46.57,112600.0,32.3035,32.3104,32.1997,32.2274,112600.0
2011-07-13 12:00:00,46.57,46.64,46.55,46.59,43200.0,32.2274,32.2758,32.2135,32.2412,43200.0
2011-07-13 12:10:00,46.59,46.75,46.58,46.74,31800.0,32.2412,32.3519,32.2343,32.345,31800.0
2011-07-13 12:20:00,46.74,46.77,46.73,46.77,13100.0,32.345,32.3658,32.3381,32.3658,13100.0
2011-07-13 12:30:00,46.77,46.84,46.77,46.79,38600.0,32.3658,32.4142,32.3658,32.3796,38600.0
2011-07-13 12:40:00,46.78,46.8,46.71,46.78,61700.0,32.3727,32.3865,32.3242,32.3727,61700.0
2011-07-13 12:50:00,46.77,46.78,46.67,46.68,30600.0,32.3658,32.3727,32.2966,32.3035,30600.0
2011-07-13 13:00:00,46.67,46.7,46.62,46.67,30600.0,32.2966,32.3173,32.262,32.2966,30600.0
2011-07-13 13:10:00,46.66,46.67,46.58,46.61,28700.0,32.2896,32.2966,32.2343,32.255,28700.0
2011-07-13 13:20:00,46.61,46.62,46.54,46.6,39200.0,32.255,32.262,32.2066,32.2481,39200.0
2011-07-13 13:30:00,46.61,46.7,46.6,46.7,31800.0,32.255,32.3173,32.2481,32.3173,31800.0
2011-07-13 13:40:00,46.7,46.7,46.65,46.65,20200.0,32.3173,32.3173,32.2827,32.2827,20200.0
2011-07-13 13:50:00,46.65,46.65,46.57,46.6,19200.0,32.2827,32.2827,32.2274,32.2481,19200.0
2011-07-13 14:00:00,46.6,46.68,46.57,46.65,33300.0,32.2481,32.3035,32.2274,32.2827,33300.0
2011-07-13 14:10:00,46.64,46.64,46.57,46.6,37400.0,32.2758,32.2758,32.2274,32.2481,37400.0
2011-07-13 14:20:00,46.6,46.61,46.51,46.55,30800.0,32.2481,32.255,32.1858,32.2135,30800.0
2011-07-13 14:30:00,46.56,46.62,46.55,46.6,34900.0,32.2204,32.262,32.2135,32.2481,34900.0
2011-07-13 14:40:00,46.6,46.6,46.52,46.58,32200.0,32.2481,32.2481,32.1928,32.2343,32200.0
2011-07-13 14:50:00,46.58,46.64,46.57,46.58,35100.0,32.2343,32.2758,32.2274,32.2343,35100.0
2011-07-13 15:00:00,46.57,46.66,46.52,46.54,46500.0,32.2274,32.2896,32.1928,32.2066,46500.0
2011-07-13 15:10:00,46.55,46.56,46.39,46.39,93600.0,32.2135,32.2204,32.1028,32.1028,93600.0
2011-07-13 15:20:00,46.4,46.43,46.34,46.39,72900.0,32.1097,32.1305,32.0682,32.1028,72900.0
2011-07-13 15:30:00,46.39,46.39,46.31,46.31,83000.0,32.1028,32.1028,32.0474,32.0474,83000.0
2011-07-13 15:40:00,46.31,46.34,46.25,46.32,99800.0,32.0474,32.0682,32.0059,32.0544,99800.0
2011-07-13 15:50:00,46.32,46.39,46.3,46.38,98200.0,32.0544,32.1028,32.0405,32.0959,98200.0
2011-07-14 09:30:00,46.43,46.56,46.29,46.55,57900.0,32.1305,32.2204,32.0336,32.2135,57900.0
2011-07-14 09:40:00,46.56,46.64,46.48,46.56,76900.0,32.2204,32.2758,32.1651,32.2204,76900.0
2011-07-14 09:50:00,46.56,46.72,46.56,46.69,63000.0,32.2204,32.3312,32.2204,32.3104,63000.0
2011-07-14 10:00:00,46.69,46.75,46.67,46.74,87400.0,32.3104,32.3519,32.2966,32.345,87400.0
2011-07-14 10:10:00,46.73,46.76,46.67,46.74,69100.0,32.3381,32.3588,32.2966,32.345,69100.0
2011-07-14 10:20:00,46.75,46.78,46.68,46.71,65800.0,32.3519,32.3727,32.3035,32.3242,65800.0
2011-07-14 10:30:00,46.72,46.74,46.52,46.56,74800.0,32.3312,32.345,32.1928,32.2204,74800.0
2011-07-14 10:40:00,46.56,46.56,46.43,46.49,79400.0,32.2204,32.2204,32.1305,32.172,79400.0
2011-07-14 10:50:00,46.48,46.49,46.39,46.48,62600.0,32.1651,32.172,32.1028,32.1651,62600.0
2011-07-14 11:00:00,46.48,46.48,46.42,46.43,47100.0,32.1651,32.1651,32.1236,32.1305,47100.0
2011-07-14 11:10:00,46.42,46.46,46.35,46.42,66800.0,32.1236,32.1512,32.0751,32.1236,66800.0
2011-07-14 11:20:00,46.43,46.44,46.36,46.38,48300.0,32.1305,32.1374,32.082,32.0959,48300.0
2011-07-14 11:30:00,46.38,46.38,46.23,46.23,57300.0,32.0959,32.0959,31.9921,31.9921,57300.0
2011-07-14 11:40:00,46.24,46.29,46.22,46.28,47300.0,31.999,32.0336,31.9852,32.0267,47300.0
2011-07-14 11:50:00,46.29,46.31,46.23,46.31,46100.0,32.0336,32.0474,31.9921,32.0474,46100.0
2011-07-14 12:00:00,46.3,46.31,46.2,46.23,87200.0,32.0405,32.0474,31.9713,31.9921,87200.0
2011-07-14 12:10:00,46.24,46.3,46.16,46.16,72600.0,31.999,32.0405,31.9436,31.9436,72600.0
2011-07-14 12:20:00,46.17,46.2,46.11,46.2,32200.0,31.9505,31.9713,31.909,31.9713,32200.0
2011-07-14 12:30:00,46.2,46.25,46.18,46.25,31100.0,31.9713,32.0059,31.9575,32.0059,31100.0
2011-07-14 12:40:00,46.24,46.31,46.21,46.21,36400.0,31.999,32.0474,31.9782,31.9782,36400.0
2011-07-14 12:50:00,46.21,46.22,46.05,46.05,52700.0,31.9782,31.9852,31.8675,31.8675,52700.0
2011-07-14 13:00:00,46.05,46.08,46.0,46.07,55100.0,31.8675,31.8883,31.8329,31.8813,55100.0
2011-07-14 13:10:00,46.07,46.07,45.88,45.89,61100.0,31.8813,31.8813,31.7499,31.7568,61100.0
2011-07-14 13:20:00,45.88,46.06,45.83,46.06,64200.0,31.7499,31.8744,31.7153,31.8744,64200.0
2011-07-14 13:30:00,46.07,46.22,46.05,46.1,109300.0,31.8813,31.9852,31.8675,31.9021,109300.0
2011-07-14 13:40:00,46.1,46.16,46.03,46.07,68700.0,31.9021,31.9436,31.8537,31.8813,68700.0
2011-07-14 13:50:00,46.06,46.12,46.0,46.12,41800.0,31.8744,31.9159,31.8329,31.9159,41800.0
2011-07-14 14:00:00,46.13,46.24,46.13,46.2,70200.0,31.9229,31.999,31.9229,31.9713,70200.0
2011-07-14 14:10:00,46.2,46.3,46.19,46.22,56700.0,31.9713,32.0405,31.9644,31.9852,56700.0
2011-07-14 14:20:00,46.23,46.27,46.16,46.21,59600.0,31.9921,32.0198,31.9436,31.9782,59600.0
2011-07-14 14:30:00,46.21,46.23,46.14,46.17,57000.0,31.9782,31.9921,31.9298,31.9505,57000.0
2011-07-14 14:40:00,46.16,46.22,46.12,46.12,61700.0,31.9436,31.9852,31.9159,31.9159,61700.0
2011-07-14 14:50:00,46.12,46.18,46.09,46.18,52000.0,31.9159,31.9575,31.8952,31.9575,52000.0
2011-07-14 15:00:00,46.19,46.23,46.1,46.13,91400.0,31.9644,31.9921,31.9021,31.9229,91400.0
2011-07-14 15:10:00,46.13,46.22,46.1,46.22,93600.0,31.9229,31.9852,31.9021,31.9852,93600.0
2011-07-14 15:20:00,46.22,46.3,46.18,46.21,110700.0,31.9852,32.0405,31.9575,31.9782,110700.0
2011-07-14 15:30:00,46.21,46.34,46.21,46.29,100700.0,31.9782,32.0682,31.9782,32.0336,100700.0
2011-07-14 15:40:00,46.29,46.31,46.15,46.19,139400.0,32.0336,32.0474,31.9367,31.9644,139400.0
2011-07-14 15:50:00,46.19,46.21,46.08,46.18,206300.0,31.9644,31.9782,31.8883,31.9575,206300.0
2011-07-15 09:30:00,46.41,46.55,46.22,46.54,284100.0,32.1166,32.2135,31.9852,32.2066,284100.0
2011-07-15 09:40:00,46.54,46.58,46.33,46.36,70000.0,32.2066,32.2343,32.0613,32.082,70000.0
2011-07-15 09:50:00,46.36,46.36,46.11,46.17,94900.0,32.082,32.082,31.909,31.9505,94900.0
2011-07-15 10:00:00,46.18,46.26,46.13,46.2,171400.0,31.9575,32.0128,31.9229,31.9713,171400.0
2011-07-15 10:10:00,46.2,46.22,46.12,46.12,76800.0,31.9713,31.9852,31.9159,31.9159,76800.0
2011-07-15 10:20:00,46.1,46.1,45.89,45.95,79900.0,31.9021,31.9021,31.7568,31.7983,79900.0
2011-07-15 10:30:00,45.94,45.98,45.82,45.84,78600.0,31.7914,31.8191,31.7083,31.7222,78600.0
2011-07-15 10:40:00,45.83,46.16,45.83,46.15,78300.0,31.7153,31.9436,31.7153,31.9367,78300.0
2011-07-15 10:50:00,46.15,46.16,46.06,46.07,82700.0,31.9367,31.9436,31.8744,31.8813,82700.0
2011-07-15 11:00:00,46.07,46.07,45.94,46.0,60100.0,31.8813,31.8813,31.7914,31.8329,60100.0
2011-07-15 11:10:00,46.0,46.17,46.0,46.11,63000.0,31.8329,31.9505,31.8329,31.909,63000.0
2011-07-15 11:20:00,46.12,46.13,46.07,46.12,52000.0,31.9159,31.9229,31.8813,31.9159,52000.0
2011-07-15 11:30:00,46.12,46.12,46.07,46.1,39500.0,31.9159,31.9159,31.8813,31.9021,39500.0
2011-07-15 11:40:00,46.1,46.12,46.07,46.12,39800.0,31.9021,31.9159,31.8813,31.9159,39800.0
2011-07-15 11:50:00,46.12,46.18,46.09,46.09,35800.0,31.9159,31.9575,31.8952,31.8952,35800.0
2011-07-15 12:00:00,46.09,46.26,46.08,46.17,89200.0,31.8952,32.0128,31.8883,31.9505,89200.0
2011-07-15 12:10:00,46.16,46.24,46.11,46.11,40300.0,31.9436,31.999,31.909,31.909,40300.0
2011-07-15 12:20:00,46.11,46.15,46.05,46.15,42400.0,31.909,31.9367,31.8675,31.9367,42400.0
2011-07-15 12:30:00,46.16,46.19,46.13,46.17,38900.0,31.9436,31.9644,31.9229,31.9505,38900.0
2011-07-15 12:40:00,46.18,46.2,46.02,46.06,34800.0,31.9575,31.9713,31.8467,31.8744,34800.0
2011-07-15 12:50:00,46.06,46.1,46.04,46.1,21500.0,31.8744,31.9021,31.8606,31.9021,21500.0
2011-07-15 13:00:00,46.1,46.1,46.01,46.1,54500.0,31.9021,31.9021,31.8398,31.9021,54500.0
2011-07-15 13:10:00,46.1,46.11,46.06,46.06,25100.0,31.9021,31.909,31.8744,31.8744,25100.0
2011-07-15 13:20:00,46.06,46.15,46.06,46.12,33900.0,31.8744,31.9367,31.8744,31.9159,33900.0
2011-07-15 13:30:00,46.12,46.2,46.12,46.2,39300.0,31.9159,31.9713,31.9159,31.9713,39300.0
2011-07-15 13:40:00,46.19,46.19,46.12,46.13,34800.0,31.9644,31.9644,31.9159,31.9229,34800.0
2011-07-15 13:50:00,46.13,46.16,46.02,46.02,35600.0,31.9229,31.9436,31.8467,31.8467,35600.0
2011-07-15 14:00:00,46.03,46.03,46.01,46.01,24000.0,31.8537,31.8537,31.8398,31.8398,24000.0
2011-07-15 14:10:00,46.01,46.1,45.98,46.1,40400.0,31.8398,31.9021,31.8191,31.9021,40400.0
2011-07-15 14:20:00,46.1,46.11,46.02,46.04,37900.0,31.9021,31.909,31.8467,31.8606,37900.0
2011-07-15 14:30:00,46.04,46.11,46.02,46.1,28100.0,31.8606,31.909,31.8467,31.9021,28100.0
2011-07-15 14:40:00,46.11,46.21,46.07,46.19,60100.0,31.909,31.9782,31.8813,31.9644,60100.0
2011-07-15 14:50:00,46.19,46.2,46.1,46.13,48200.0,31.9644,31.9713,31.9021,31.9229,48200.0
2011-07-15 15:00:00,46.13,46.15,46.05,46.15,52200.0,31.9229,31.9367,31.8675,31.9367,52200.0
2011-07-15 15:10:00,46.15,46.22,46.13,46.2,47800.0,31.9367,31.9852,31.9229,31.9713,47800.0
2011-07-15 15:20:00,46.2,46.35,46.2,46.34,44600.0,31.9713,32.0751,31.9713,32.0682,44600.0
2011-07-15 15:30:00,46.34,46.37,46.3,46.34,76600.0,32.0682,32.089,32.0405,32.0682,76600.0
2011-07-15 15:40:00,46.34,46.39,46.29,46.33,127300.0,32.0682,32.1028,32.0336,32.0613,127300.0
2011-07-15 15:50:00,46.32,46.33,46.25,46.29,156900.0,32.0544,32.0613,32.0059,32.0336,156900.0
2011-07-18 09:30:00,46.14,46.37,46.02,46.37,63500.0,31.9298,32.089,31.8467,32.089,63500.0
2011-07-18 09:40:00,46.37,46.53,46.26,46.27,68100.0,32.089,32.1997,32.0128,32.0198,68100.0
2011-07-18 09:50:00,46.27,46.29,46.17,46.2,37800.0,32.0198,32.0336,31.9505,31.9713,37800.0
2011-07-18 10:00:00,46.21,46.3,45.97,45.99,65200.0,31.9782,32.0405,31.8121,31.826,65200.0
2011-07-18 10:10:00,45.99,46.01,45.82,45.83,44900.0,31.826,31.8398,31.7083,31.7153,44900.0
2011-07-18 10:20:00,45.84,45.87,45.71,45.75,154100.0,31.7222,31.7429,31.6322,31.6599,154100.0
2011-07-18 10:30:00,45.74,45.78,45.64,45.7,49900.0,31.653,31.6807,31.5838,31.6253,49900.0
2011-07-18 10:40:00,45.7,45.78,45.63,45.63,62700.0,31.6253,31.6807,31.5769,31.5769,62700.0
2011-07-18 10:50:00,45.63,45.65,45.54,45.64,39000.0,31.5769,31.5907,31.5146,31.5838,39000.0
2011-07-18 11:00:00,45.63,45.68,45.58,45.59,93400.0,31.5769,31.6115,31.5423,31.5492,93400.0
2011-07-18 11:10:00,45.6,45.62,45.51,45.54,44500.0,31.5561,31.5699,31.4938,31.5146,44500.0
2011-07-18 11:20:00,45.55,45.65,45.54,45.58,44500.0,31.5215,31.5907,31.5146,31.5423,44500.0
2011-07-18 11:30:00,45.57,45.62,45.43,45.49,47900.0,31.5353,31.5699,31.4385,31.48,47900.0
2011-07-18 11:40:00,45.48,45.57,45.41,45.55,26200.0,31.4731,31.5353,31.4246,31.5215,26200.0
2011-07-18 11:50:00,45.54,45.55,45.42,45.47,36100.0,31.5146,31.5215,31.4315,31.4661,36100.0
2011-07-18 12:00:00,45.48,45.55,45.44,45.46,39200.0,31.4731,31.5215,31.4454,31.4592,39200.0
2011-07-18 12:10:00,45.47,45.52,45.47,45.49,36100.0,31.4661,31.5007,31.4661,31.48,36100.0
2011-07-18 12:20:00,45.49,45.51,45.42,45.5,25900.0,31.48,31.4938,31.4315,31.4869,25900.0
2011-07-18 12:30:00,45.52,45.58,45.5,45.58,20100.0,31.5007,31.5423,31.4869,31.5423,20100.0
2011-07-18 12:40:00,45.59,45.59,45.5,45.53,25500.0,31.5492,31.5492,31.4869,31.5077,25500.0
2011-07-18 12:50:00,45.53,45.55,45.47,45.55,27900.0,31.5077,31.5215,31.4661,31.5215,27900.0
2011-07-18 13:00:00,45.55,45.56,45.5,45.55,28900.0,31.5215,31.5284,31.4869,31.5215,28900.0
2011-07-18 13:10:00,45.54,45.57,45.46,45.51,35800.0,31.5146,31.5353,31.4592,31.4938,35800.0
2011-07-18 13:20:00,45.5,45.53,45.47,45.53,26900.0,31.4869,31.5077,31.4661,31.5077,26900.0
2011-07-18 13:30:00,45.53,45.61,45.53,45.58,35200.0,31.5077,31.563,31.5077,31.5423,35200.0
2011-07-18 13:40:00,45.58,45.58,45.54,45.56,23700.0,31.5423,31.5423,31.5146,31.5284,23700.0
2011-07-18 13:50:00,45.56,45.63,45.54,45.61,29200.0,31.5284,31.5769,31.5146,31.563,29200.0
2011-07-18 14:00:00,45.62,45.64,45.58,45.63,30700.0,31.5699,31.5838,31.5423,31.5769,30700.0
2011-07-18 14:10:00,45.63,45.67,45.6,45.64,41300.0,31.5769,31.6045,31.5561,31.5838,41300.0
2011-07-18 14:20:00,45.64,45.67,45.58,45.6,30200.0,31.5838,31.6045,31.5423,31.5561,30200.0
2011-07-18 14:30:00,45.6,45.61,45.51,45.56,41700.0,31.5561,31.563,31.4938,31.5284,41700.0
2011-07-18 14:40:00,45.56,45.61,45.56,45.57,38600.0,31.5284,31.563,31.5284,31.5353,38600.0
2011-07-18 14:50:00,45.57,45.66,45.55,45.66,34100.0,31.5353,31.5976,31.5215,31.5976,34100.0
2011-07-18 15:00:00,45.66,45.74,45.63,45.65,52100.0,31.5976,31.653,31.5769,31.5907,52100.0
2011-07-18 15:10:00,45.65,45.66,45.57,45.63,48500.0,31.5907,31.5976,31.5353,31.5769,48500.0
2011-07-18 15:20:00,45.62,45.66,45.58,45.62,68600.0,31.5699,31.5976,31.5423,31.5699,68600.0
2011-07-18 15:30:00,45.63,45.73,45.6,45.72,75600.0,31.5769,31.6461,31.5561,31.6391,75600.0
2011-07-18 15:40:00,45.73,45.74,45.63,45.65,130800.0,31.6461,31.653,31.5769,31.5907,130800.0
2011-07-18 15:50:00,45.65,45.74,45.64,45.72,116700.0,31.5907,31.653,31.5838,31.6391,116700.0
2011-07-19 09:30:00,45.92,45.99,45.66,45.66,63700.0,31.7775,31.826,31.5976,31.5976,63700.0
2011-07-19 09:40:00,45.7,45.87,45.69,45.78,82300.0,31.6253,31.7429,31.6184,31.6807,82300.0
2011-07-19 09:50:00,45.79,45.79,45.7,45.72,43200.0,31.6876,31.6876,31.6253,31.6391,43200.0
2011-07-19 10:00:00,45.73,45.76,45.63,45.7,61800.0,31.6461,31.6668,31.5769,31.6253,61800.0
2011-07-19 10:10:00,45.7,45.7,45.64,45.65,38900.0,31.6253,31.6253,31.5838,31.5907,38900.0
2011-07-19 10:20:00,45.65,45.68,45.57,45.57,60700.0,31.5907,31.6115,31.5353,31.5353,60700.0
2011-07-19 10:30:00,45.57,45.63,45.57,45.63,51800.0,31.5353,31.5769,31.5353,31.5769,51800.0
2011-07-19 10:40:00,45.61,45.63,45.57,45.57,46200.0,31.563,31.5769,31.5353,31.5353,46200.0
2011-07-19 10:50:00,45.57,45.58,45.44,45.45,127900.0,31.5353,31.5423,31.4454,31.4523,127900.0
2011-07-19 11:00:00,45.45,45.51,45.43,45.51,71200.0,31.4523,31.4938,31.4385,31.4938,71200.0
2011-07-19 11:10:00,45.51,45.56,45.51,45.54,34500.0,31.4938,31.5284,31.4938,31.5146,34500.0
2011-07-19 11:20:00,45.54,45.56,45.48,45.55,41600.0,31.5146,31.5284,31.4731,31.5215,41600.0
2011-07-19 11:30:00,45.56,45.63,45.52,45.53,48800.0,31.5284,31.5769,31.5007,31.5077,48800.0
2011-07-19 11:40:00,45.52,45.52,45.47,45.5,40600.0,31.5007,31.5007,31.4661,31.4869,40600.0
2011-07-19 11:50:00,45.5,45.51,45.47,45.5,29700.0,31.4869,31.4938,31.4661,31.4869,29700.0
2011-07-19 12:00:00,45.5,45.6,45.48,45.6,68300.0,31.4869,31.5561,31.4731,31.5561,68300.0
2011-07-19 12:10:00,45.59,45.61,45.51,45.52,85300.0,31.5492,31.563,31.4938,31.5007,85300.0
2011-07-19 12:20:00,45.52,45.52,45.49,45.5,28100.0,31.5007,31.5007,31.48,31.4869,28100.0
2011-07-19 12:30:00,45.5,45.52,45.47,45.49,79300.0,31.4869,31.5007,31.4661,31.48,79300.0
2011-07-19 12:40:00,45.48,45.5,45.43,45.5,35700.0,31.4731,31.4869,31.4385,31.4869,35700.0
2011-07-19 12:50:00,45.5,45.51,45.5,45.51,31200.0,31.4869,31.4938,31.4869,31.4938,31200.0
2011-07-19 13:00:00,45.51,45.51,45.49,45.5,45500.0,31.4938,31.4938,31.48,31.4869,45500.0
2011-07-19 13:10:00,45.5,45.52,45.46,45.5,76800.0,31.4869,31.5007,31.4592,31.4869,76800.0
2011-07-19 13:20:00,45.5,45.53,45.48,45.53,42500.0,31.4869,31.5077,31.4731,31.5077,42500.0
2011-07-19 13:30:00,45.53,45.61,45.48,45.59,108300.0,31.5077,31.563,31.4731,31.5492,108300.0
2011-07-19 13:40:00,45.59,45.69,45.57,45.66,88700.0,31.5492,31.6184,31.5353,31.5976,88700.0
2011-07-19 13:50:00,45.66,45.76,45.66,45.75,43900.0,31.5976,31.6668,31.5976,31.6599,43900.0
2011-07-19 14:00:00,45.75,45.77,45.7,45.76,34100.0,31.6599,31.6737,31.6253,31.6668,34100.0
2011-07-19 14:10:00,45.76,45.77,45.68,45.7,45200.0,31.6668,31.6737,31.6115,31.6253,45200.0
2011-07-19 14:20:00,45.7,45.76,45.69,45.75,57700.0,31.6253,31.6668,31.6184,31.6599,57700.0
2011-07-19 14:30:00,45.76,45.78,45.73,45.77,29700.0,31.6668,31.6807,31.6461,31.6737,29700.0
2011-07-19 14:40:00,45.78,45.84,45.75,45.8,58600.0,31.6807,31.7222,31.6599,31.6945,58600.0
2011-07-19 14:50:00,45.81,45.81,45.73,45.74,73500.0,31.7014,31.7014,31.6461,31.653,73500.0
2011-07-19 15:00:00,45.73,45.77,45.73,45.74,68300.0,31.6461,31.6737,31.6461,31.653,68300.0
2011-07-19 15:10:00,45.75,45.77,45.73,45.74,110200.0,31.6599,31.6737,31.6461,31.653,110200.0
2011-07-19 15:20:00,45.73,45.74,45.67,45.69,55200.0,31.6461,31.653,31.6045,31.6184,55200.0
2011-07-19 15:30:00,45.69,45.76,45.69,45.76,57500.0,31.6184,31.6668,31.6184,31.6668,57500.0
2011-07-19 15:40:00,45.76,45.78,45.72,45.73,82800.0,31.6668,31.6807,31.6391,31.6461,82800.0
2011-07-19 15:50:00,45.74,45.81,45.73,45.78,131900.0,31.653,31.7014,31.6461,31.6807,131900.0
2011-07-20 09:30:00,45.83,45.83,45.56,45.64,75800.0,31.7153,31.7153,31.5284,31.5838,75800.0
2011-07-20 09:40:00,45.64,45.64,45.46,45.51,59400.0,31.5838,31.5838,31.4592,31.4938,59400.0
2011-07-20 09:50:00,45.52,45.59,45.49,45.59,40100.0,31.5007,31.5492,31.48,31.5492,40100.0
2011-07-20 10:00:00,45.58,45.74,45.55,45.69,52500.0,31.5423,31.653,31.5215,31.6184,52500.0
2011-07-20 10:10:00,45.69,45.75,45.52,45.62,48400.0,31.6184,31.6599,31.5007,31.5699,48400.0
2011-07-20 10:20:00,45.62,45.66,45.51,45.59,129000.0,31.5699,31.5976,31.4938,31.5492,129000.0
2011-07-20 10:30:00,45.59,45.65,45.57,45.63,63800.0,31.5492,31.5907,31.5353,31.5769,63800.0
2011-07-20 10:40:00,45.63,45.65,45.61,45.62,57600.0,31.5769,31.5907,31.563,31.5699,57600.0
2011-07-20 10:50:00,45.61,45.63,45.55,45.63,44500.0,31.563,31.5769,31.5215,31.5769,44500.0
2011-07-20 11:00:00,45.62,45.71,45.62,45.69,35400.0,31.5699,31.6322,31.5699,31.6184,35400.0
2011-07-20 11:10:00,45.69,45.71,45.63,45.66,56900.0,31.6184,31.6322,31.5769,31.5976,56900.0
2011-07-20 11:20:00,45.66,45.67,45.59,45.6,40000.0,31.5976,31.6045,31.5492,31.5561,40000.0
2011-07-20 11:30:00,45.59,45.62,45.58,45.6,34700.0,31.5492,31.5699,31.5423,31.5561,34700.0
2011-07-20 11:40:00,45.6,45.65,45.56,45.58,55300.0,31.5561,31.5907,31.5284,31.5423,55300.0
2011-07-20 11:50:00,45.57,45.58,45.45,45.5,63800.0,31.5353,31.5423,31.4523,31.4869,63800.0
2011-07-20 12:00:00,45.51,45.6,45.51,45.6,30600.0,31.4938,31.5561,31.4938,31.5561,30600.0
2011-07-20 12:10:00,45.6,45.64,45.55,45.64,32200.0,31.5561,31.5838,31.5215,31.5838,32200.0
2011-07-20 12:20:00,45.64,45.65,45.6,45.62,38600.0,31.5838,31.5907,31.5561,31.5699,38600.0
2011-07-20 12:30:00,45.62,45.65,45.59,45.6,48200.0,31.5699,31.5907,31.5492,31.5561,48200.0
2011-07-20 12:40:00,45.59,45.63,45.55,45.63,49200.0,31.5492,31.5769,31.5215,31.5769,49200.0
2011-07-20 12:50:00,45.63,45.65,45.61,45.63,33700.0,31.5769,31.5907,31.563,31.5769,33700.0
2011-07-20 13:00:00,45.64,45.65,45.6,45.61,41100.0,31.5838,31.5907,31.5561,31.563,41100.0
2011-07-20 13:10:00,45.62,45.62,45.58,45.6,34500.0,31.5699,31.5699,31.5423,31.5561,34500.0
2011-07-20 13:20:00,45.6,45.66,45.6,45.64,29700.0,31.5561,31.5976,31.5561,31.5838,29700.0
2011-07-20 13:30:00,45.64,45.71,45.61,45.69,50000.0,31.5838,31.6322,31.563,31.6184,50000.0
2011-07-20 13:40:00,45.69,45.73,45.66,45.68,50400.0,31.6184,31.6461,31.5976,31.6115,50400.0
2011-07-20 13:50:00,45.68,45.71,45.68,45.71,16500.0,31.6115,31.6322,31.6115,31.6322,16500.0
2011-07-20 14:00:00,45.7,45.71,45.67,45.69,40700.0,31.6253,31.6322,31.6045,31.6184,40700.0
2011-07-20 14:10:00,45.7,45.71,45.68,45.7,40600.0,31.6253,31.6322,31.6115,31.6253,40600.0
2011-07-20 14:20:00,45.69,45.71,45.69,45.71,32900.0,31.6184,31.6322,31.6184,31.6322,32900.0
2011-07-20 14:30:00,45.71,45.71,45.66,45.68,39300.0,31.6322,31.6322,31.5976,31.6115,39300.0
2011-07-20 14:40:00,45.68,45.7,45.6,45.6,40900.0,31.6115,31.6253,31.5561,31.5561,40900.0
2011-07-20 14:50:00,45.6,45.65,45.6,45.62,42400.0,31.5561,31.5907,31.5561,31.5699,42400.0
2011-07-20 15:00:00,45.63,45.63,45.6,45.63,63600.0,31.5769,31.5769,31.5561,31.5769,63600.0
2011-07-20 15:10:00,45.63,45.64,45.58,45.58,74000.0,31.5769,31.5838,31.5423,31.5423,74000.0
2011-07-20 15:20:00,45.59,45.59,45.48,45.49,81100.0,31.5492,31.5492,31.4731,31.48,81100.0
2011-07-20 15:30:00,45.5,45.57,45.48,45.56,103400.0,31.4869,31.5353,31.4731,31.5284,103400.0
2011-07-20 15:40:00,45.56,45.57,45.39,45.42,211700.0,31.5284,31.5353,31.4108,31.4315,211700.0
2011-07-20 15:50:00,45.42,45.52,45.41,45.5,291800.0,31.4315,31.5007,31.4246,31.4869,291800.0
2011-07-21 09:30:00,46.19,46.97,45.99,46.0,403900.0,31.9644,32.5042,31.826,31.8329,403900.0
2011-07-21 09:40:00,45.99,46.1,45.68,45.99,452400.0,31.826,31.9021,31.6115,31.826,452400.0
2011-07-21 09:50:00,45.98,46.09,45.39,45.43,275000.0,31.8191,31.8952,31.4108,31.4385,275000.0
2011-07-21 10:00:00,45.43,45.58,45.41,45.49,592000.0,31.4385,31.5423,31.4246,31.48,592000.0
2011-07-21 10:10:00,45.49,45.5,45.05,45.12,464400.0,31.48,31.4869,31.1755,31.2239,464400.0
2011-07-21 10:20:00,45.12,45.31,44.8,45.29,424200.0,31.2239,31.3554,31.0025,31.3416,424200.0
2011-07-21 10:30:00,45.29,46.13,45.21,46.11,558800.0,31.3416,31.9229,31.2862,31.909,558800.0
2011-07-21 10:40:00,46.1,46.23,45.89,46.07,252500.0,31.9021,31.9921,31.7568,31.8813,252500.0
2011-07-21 10:50:00,46.07,46.3,46.06,46.27,150600.0,31.8813,32.0405,31.8744,32.0198,150600.0
2011-07-21 11:00:00,46.27,46.39,46.23,46.34,105400.0,32.0198,32.1028,31.9921,32.0682,105400.0
2011-07-21 11:10:00,46.33,46.36,46.16,46.2,107600.0,32.0613,32.082,31.9436,31.9713,107600.0
2011-07-21 11:20:00,46.2,46.24,46.07,46.07,62200.0,31.9713,31.999,31.8813,31.8813,62200.0
2011-07-21 11:30:00,46.06,46.14,46.05,46.06,65600.0,31.8744,31.9298,31.8675,31.8744,65600.0
2011-07-21 11:40:00,46.07,46.11,45.97,46.09,55000.0,31.8813,31.909,31.8121,31.8952,55000.0
2011-07-21 11:50:00,46.09,46.26,46.08,46.23,54400.0,31.8952,32.0128,31.8883,31.9921,54400.0
2011-07-21 12:00:00,46.24,46.32,46.23,46.26,68300.0,31.999,32.0544,31.9921,32.0128,68300.0
2011-07-21 12:10:00,46.26,46.32,46.22,46.25,42400.0,32.0128,32.0544,31.9852,32.0059,42400.0
2011-07-21 12:20:00,46.25,46.25,46.12,46.19,72800.0,32.0059,32.0059,31.9159,31.9644,72800.0
2011-07-21 12:30:00,46.19,46.34,46.19,46.3,78000.0,31.9644,32.0682,31.9644,32.0405,78000.0
2011-07-21 12:40:00,46.3,46.45,46.29,46.4,75700.0,32.0405,32.1443,32.0336,32.1097,75700.0
2011-07-21 12:50:00,46.4,46.48,46.23,46.48,180000.0,32.1097,32.1651,31.9921,32.1651,180000.0
2011-07-21 13:00:00,46.48,46.5,46.44,46.45,81600.0,32.1651,32.1789,32.1374,32.1443,81600.0
2011-07-21 13:10:00,46.45,46.5,46.44,46.5,61300.0,32.1443,32.1789,32.1374,32.1789,61300.0
2011-07-21 13:20:00,46.49,46.52,46.4,46.47,91000.0,32.172,32.1928,32.1097,32.1582,91000.0
2011-07-21 13:30:00,46.47,46.5,46.45,46.5,57300.0,32.1582,32.1789,32.1443,32.1789,57300.0
2011-07-21 13:40:00,46.5,46.5,46.42,46.42,28900.0,32.1789,32.1789,32.1236,32.1236,28900.0
2011-07-21 13:50:00,46.43,46.45,46.35,46.45,41000.0,32.1305,32.1443,32.0751,32.1443,41000.0
2011-07-21 14:00:00,46.45,46.47,46.41,46.42,32600.0,32.1443,32.1582,32.1166,32.1236,32600.0
2011-07-21 14:10:00,46.42,46.48,46.42,46.43,55300.0,32.1236,32.1651,32.1236,32.1305,55300.0
2011-07-21 14:20:00,46.43,46.45,46.36,46.36,58000.0,32.1305,32.1443,32.082,32.082,58000.0
2011-07-21 14:30:00,46.36,46.48,46.35,46.46,51300.0,32.082,32.1651,32.0751,32.1512,51300.0
2011-07-21 14:40:00,46.46,46.5,46.44,46.49,41900.0,32.1512,32.1789,32.1374,32.172,41900.0
2011-07-21 14:50:00,46.48,46.49,46.37,46.41,91500.0,32.1651,32.172,32.089,32.1166,91500.0
2011-07-21 15:00:00,46.41,46.44,46.29,46.29,88400.0,32.1166,32.1374,32.0336,32.0336,88400.0
2011-07-21 15:10:00,46.29,46.32,46.21,46.32,110600.0,32.0336,32.0544,31.9782,32.0544,110600.0
2011-07-21 15:20:00,46.33,46.35,46.26,46.3,103800.0,32.0613,32.0751,32.0128,32.0405,103800.0
2011-07-21 15:30:00,46.3,46.3,46.06,46.07,198200.0,32.0405,32.0405,31.8744,31.8813,198200.0
2011-07-21 15:40:00,46.06,46.1,46.01,46.08,288900.0,31.8744,31.9021,31.8398,31.8883,288900.0
2011-07-21 15:50:00,46.08,46.11,45.98,45.99,769500.0,31.8883,31.909,31.8191,31.826,769500.0
2011-07-22 09:30:00,45.99,46.25,45.91,46.22,75100.0,31.826,32.0059,31.7706,31.9852,75100.0
2011-07-22 09:40:00,46.21,46.26,46.05,46.06,46200.0,31.9782,32.0128,31.8675,31.8744,46200.0
2011-07-22 09:50:00,46.05,46.06,45.96,46.0,42000.0,31.8675,31.8744,31.8052,31.8329,42000.0
2011-07-22 10:00:00,45.98,46.07,45.96,46.03,44500.0,31.8191,31.8813,31.8052,31.8537,44500.0
2011-07-22 10:10:00,46.03,46.06,45.96,46.01,39900.0,31.8537,31.8744,31.8052,31.8398,39900.0
2011-07-22 10:20:00,46.01,46.02,45.83,45.92,189100.0,31.8398,31.8467,31.7153,31.7775,189100.0
2011-07-22 10:30:00,45.91,46.03,45.91,46.02,66400.0,31.7706,31.8537,31.7706,31.8467,66400.0
2011-07-22 10:40:00,46.02,46.05,45.96,46.02,70600.0,31.8467,31.8675,31.8052,31.8467,70600.0
2011-07-22 10:50:00,46.02,46.05,45.98,46.05,72000.0,31.8467,31.8675,31.8191,31.8675,72000.0
2011-07-22 11:00:00,46.05,46.15,46.05,46.11,122900.0,31.8675,31.9367,31.8675,31.909,122900.0
2011-07-22 11:10:00,46.11,46.14,46.02,46.02,48900.0,31.909,31.9298,31.8467,31.8467,48900.0
2011-07-22 11:20:00,46.03,46.07,46.0,46.05,57800.0,31.8537,31.8813,31.8329,31.8675,57800.0
2011-07-22 11:30:00,46.06,46.08,45.99,46.05,55700.0,31.8744,31.8883,31.826,31.8675,55700.0
2011-07-22 11:40:00,46.05,46.08,45.98,46.07,81400.0,31.8675,31.8883,31.8191,31.8813,81400.0
2011-07-22 11:50:00,46.07,46.07,46.01,46.02,34500.0,31.8813,31.8813,31.8398,31.8467,34500.0
2011-07-22 12:00:00,46.01,46.11,46.01,46.11,50800.0,31.8398,31.909,31.8398,31.909,50800.0
2011-07-22 12:10:00,46.1,46.16,46.1,46.15,67300.0,31.9021,31.9436,31.9021,31.9367,67300.0
2011-07-22 12:20:00,46.15,46.18,46.14,46.16,51500.0,31.9367,31.9575,31.9298,31.9436,51500.0
2011-07-22 12:30:00,46.15,46.17,46.13,46.13,37100.0,31.9367,31.9505,31.9229,31.9229,37100.0
2011-07-22 12:40:00,46.14,46.16,46.1,46.12,22700.0,31.9298,31.9436,31.9021,31.9159,22700.0
2011-07-22 12:50:00,46.13,46.17,46.1,46.13,30200.0,31.9229,31.9505,31.9021,31.9229,30200.0
2011-07-22 13:00:00,46.15,46.16,46.05,46.08,32200.0,31.9367,31.9436,31.8675,31.8883,32200.0
2011-07-22 13:10:00,46.08,46.11,46.05,46.1,18100.0,31.8883,31.909,31.8675,31.9021,18100.0
2011-07-22 13:20:00,46.1,46.11,46.07,46.1,22700.0,31.9021,31.909,31.8813,31.9021,22700.0
2011-07-22 13:30:00,46.1,46.12,46.07,46.1,50000.0,31.9021,31.9159,31.8813,31.9021,50000.0
2011-07-22 13:40:00,46.11,46.16,46.09,46.09,15700.0,31.909,31.9436,31.8952,31.8952,15700.0
2011-07-22 13:50:00,46.09,46.12,46.09,46.09,45300.0,31.8952,31.9159,31.8952,31.8952,45300.0
2011-07-22 14:00:00,46.1,46.1,46.0,46.05,37700.0,31.9021,31.9021,31.8329,31.8675,37700.0
2011-07-22 14:10:00,46.06,46.08,46.05,46.06,24300.0,31.8744,31.8883,31.8675,31.8744,24300.0
2011-07-22 14:20:00,46.06,46.09,46.04,46.07,47900.0,31.8744,31.8952,31.8606,31.8813,47900.0
2011-07-22 14:30:00,46.07,46.12,46.07,46.07,26100.0,31.8813,31.9159,31.8813,31.8813,26100.0
2011-07-22 14:40:00,46.08,46.11,46.06,46.08,35700.0,31.8883,31.909,31.8744,31.8883,35700.0
2011-07-22 14:50:00,46.08,46.08,46.05,46.05,31300.0,31.8883,31.8883,31.8675,31.8675,31300.0
2011-07-22 15:00:00,46.05,46.14,46.05,46.14,38700.0,31.8675,31.9298,31.8675,31.9298,38700.0
2011-07-22 15:10:00,46.14,46.16,46.12,46.14,54000.0,31.9298,31.9436,31.9159,31.9298,54000.0
2011-07-22 15:20:00,46.14,46.14,46.06,46.06,45900.0,31.9298,31.9298,31.8744,31.8744,45900.0
2011-07-22 15:30:00,46.06,46.09,46.04,46.07,60700.0,31.8744,31.8952,31.8606,31.8813,60700.0
2011-07-22 15:40:00,46.06,46.07,45.98,46.03,104700.0,31.8744,31.8813,31.8191,31.8537,104700.0
2011-07-22 15:50:00,46.03,46.03,45.97,46.03,196700.0,31.8537,31.8537,31.8121,31.8537,196700.0
2011-07-25 09:30:00,45.68,45.69,45.51,45.52,34500.0,31.6115,31.6184,31.4938,31.5007,34500.0
2011-07-25 09:40:00,45.52,45.61,45.41,45.49,48900.0,31.5007,31.563,31.4246,31.48,48900.0
2011-07-25 09:50:00,45.49,45.63,45.49,45.61,62300.0,31.48,31.5769,31.48,31.563,62300.0
2011-07-25 10:00:00,45.61,45.68,45.61,45.65,38700.0,31.563,31.6115,31.563,31.5907,38700.0
2011-07-25 10:10:00,45.64,45.66,45.51,45.57,94200.0,31.5838,31.5976,31.4938,31.5353,94200.0
2011-07-25 10:20:00,45.58,45.79,45.58,45.78,66200.0,31.5423,31.6876,31.5423,31.6807,66200.0
2011-07-25 10:30:00,45.79,45.86,45.73,45.84,71000.0,31.6876,31.736,31.6461,31.7222,71000.0
2011-07-25 10:40:00,45.84,45.91,45.79,45.82,39000.0,31.7222,31.7706,31.6876,31.7083,39000.0
2011-07-25 10:50:00,45.82,45.82,45.7,45.81,34300.0,31.7083,31.7083,31.6253,31.7014,34300.0
2011-07-25 11:00:00,45.81,45.84,45.75,45.75,27700.0,31.7014,31.7222,31.6599,31.6599,27700.0
2011-07-25 11:10:00,45.74,45.75,45.66,45.72,28800.0,31.653,31.6599,31.5976,31.6391,28800.0
2011-07-25 11:20:00,45.72,45.76,45.69,45.7,46300.0,31.6391,31.6668,31.6184,31.6253,46300.0
2011-07-25 11:30:00,45.71,45.75,45.69,45.72,22100.0,31.6322,31.6599,31.6184,31.6391,22100.0
2011-07-25 11:40:00,45.71,45.72,45.64,45.66,20600.0,31.6322,31.6391,31.5838,31.5976,20600.0
2011-07-25 11:50:00,45.65,45.69,45.6,45.66,31500.0,31.5907,31.6184,31.5561,31.5976,31500.0
2011-07-25 12:00:00,45.65,45.66,45.61,45.65,37400.0,31.5907,31.5976,31.563,31.5907,37400.0
2011-07-25 12:10:00,45.65,45.65,45.61,45.64,22900.0,31.5907,31.5907,31.563,31.5838,22900.0
2011-07-25 12:20:00,45.64,45.64,45.56,45.58,24500.0,31.5838,31.5838,31.5284,31.5423,24500.0
2011-07-25 12:30:00,45.58,45.65,45.58,45.65,17900.0,31.5423,31.5907,31.5423,31.5907,17900.0
2011-07-25 12:40:00,45.65,45.7,45.64,45.68,17900.0,31.5907,31.6253,31.5838,31.6115,17900.0
2011-07-25 12:50:00,45.69,45.69,45.64,45.65,21700.0,31.6184,31.6184,31.5838,31.5907,21700.0
2011-07-25 13:00:00,45.66,45.72,45.64,45.69,22600.0,31.5976,31.6391,31.5838,31.6184,22600.0
2011-07-25 13:10:00,45.68,45.72,45.65,45.65,106800.0,31.6115,31.6391,31.5907,31.5907,106800.0
2011-07-25 13:20:00,45.66,45.68,45.59,45.59,52700.0,31.5976,31.6115,31.5492,31.5492,52700.0
2011-07-25 13:30:00,45.59,45.64,45.58,45.58,27700.0,31.5492,31.5838,31.5423,31.5423,27700.0
2011-07-25 13:40:00,45.59,45.6,45.56,45.57,14100.0,31.5492,31.5561,31.5284,31.5353,14100.0
2011-07-25 13:50:00,45.57,45.57,45.52,45.53,45200.0,31.5353,31.5353,31.5007,31.5077,45200.0
2011-07-25 14:00:00,45.53,45.64,45.52,45.62,31100.0,31.5077,31.5838,31.5007,31.5699,31100.0
2011-07-25 14:10:00,45.63,45.66,45.62,45.64,17900.0,31.5769,31.5976,31.5699,31.5838,17900.0
2011-07-25 14:20:00,45.63,45.66,45.61,45.66,26300.0,31.5769,31.5976,31.563,31.5976,26300.0
2011-07-25 14:30:00,45.66,45.66,45.56,45.56,23900.0,31.5976,31.5976,31.5284,31.5284,23900.0
2011-07-25 14:40:00,45.55,45.6,45.52,45.55,44900.0,31.5215,31.5561,31.5007,31.5215,44900.0
2011-07-25 14:50:00,45.56,45.56,45.53,45.54,22000.0,31.5284,31.5284,31.5077,31.5146,22000.0
2011-07-25 15:00:00,45.54,45.55,45.5,45.5,21200.0,31.5146,31.5215,31.4869,31.4869,21200.0
2011-07-25 15:10:00,45.5,45.55,45.47,45.52,37300.0,31.4869,31.5215,31.4661,31.5007,37300.0
2011-07-25 15:20:00,45.52,45.52,45.45,45.47,29000.0,31.5007,31.5007,31.4523,31.4661,29000.0
2011-07-25 15:30:00,45.47,45.55,45.45,45.53,49300.0,31.4661,31.5215,31.4523,31.5077,49300.0
2011-07-25 15:40:00,45.52,45.53,45.35,45.37,83700.0,31.5007,31.5077,31.3831,31.3969,83700.0
2011-07-25 15:50:00,45.36,45.43,45.34,45.41,169600.0,31.39,31.4385,31.3762,31.4246,169600.0
2011-07-26 09:30:00,45.34,45.35,45.14,45.15,37600.0,31.3762,31.3831,31.2378,31.2447,37600.0
2011-07-26 09:40:00,45.14,45.19,44.94,45.05,64400.0,31.2378,31.2724,31.0994,31.1755,64400.0
2011-07-26 09:50:00,45.05,45.11,44.98,45.03,34200.0,31.1755,31.217,31.127,31.1616,34200.0
2011-07-26 10:00:00,45.04,45.2,44.99,45.01,58200.0,31.1686,31.2793,31.134,31.1478,58200.0
2011-07-26 10:10:00,44.99,45.02,44.93,44.94,49000.0,31.134,31.1547,31.0924,31.0994,49000.0
2011-07-26 10:20:00,44.94,45.01,44.94,44.98,24700.0,31.0994,31.1478,31.0994,31.127,24700.0
2011-07-26 10:30:00,44.97,45.01,44.93,44.95,46100.0,31.1201,31.1478,31.0924,31.1063,46100.0
2011-07-26 10:40:00,44.96,44.99,44.93,44.93,38200.0,31.1132,31.134,31.0924,31.0924,38200.0
2011-07-26 10:50:00,44.93,45.0,44.9,44.91,31700.0,31.0924,31.1409,31.0717,31.0786,31700.0
2011-07-26 11:00:00,44.92,44.98,44.91,44.96,30800.0,31.0855,31.127,31.0786,31.1132,30800.0
2011-07-26 11:10:00,44.96,44.97,44.9,44.91,22900.0,31.1132,31.1201,31.0717,31.0786,22900.0
2011-07-26 11:20:00,44.9,44.91,44.85,44.85,36500.0,31.0717,31.0786,31.0371,31.0371,36500.0
2011-07-26 11:30:00,44.85,44.9,44.79,44.8,46600.0,31.0371,31.0717,30.9956,31.0025,46600.0
2011-07-26 11:40:00,44.8,44.88,44.78,44.87,59600.0,31.0025,31.0578,30.9886,31.0509,59600.0
2011-07-26 11:50:00,44.85,44.85,44.79,44.8,42600.0,31.0371,31.0371,30.9956,31.0025,42600.0
2011-07-26 12:00:00,44.8,44.8,44.78,44.79,43800.0,31.0025,31.0025,30.9886,30.9956,43800.0
2011-07-26 12:10:00,44.8,44.89,44.79,44.86,42500.0,31.0025,31.0648,30.9956,31.044,42500.0
2011-07-26 12:20:00,44.87,44.87,44.81,44.84,15400.0,31.0509,31.0509,31.0094,31.0302,15400.0
2011-07-26 12:30:00,44.83,44.9,44.81,44.9,22000.0,31.0232,31.0717,31.0094,31.0717,22000.0
2011-07-26 12:40:00,44.91,44.93,44.88,44.88,21700.0,31.0786,31.0924,31.0578,31.0578,21700.0
2011-07-26 12:50:00,44.87,44.88,44.85,44.87,10200.0,31.0509,31.0578,31.0371,31.0509,10200.0
2011-07-26 13:00:00,44.88,44.92,44.83,44.86,23600.0,31.0578,31.0855,31.0232,31.044,23600.0
2011-07-26 13:10:00,44.85,44.85,44.8,44.81,22600.0,31.0371,31.0371,31.0025,31.0094,22600.0
2011-07-26 13:20:00,44.82,44.82,44.75,44.8,18100.0,31.0163,31.0163,30.9679,31.0025,18100.0
2011-07-26 13:30:00,44.8,44.8,44.76,44.77,16000.0,31.0025,31.0025,30.9748,30.9817,16000.0
2011-07-26 13:40:00,44.77,44.77,44.68,44.7,58100.0,30.9817,30.9817,30.9194,30.9333,58100.0
2011-07-26 13:50:00,44.7,44.73,44.7,44.72,47700.0,30.9333,30.954,30.9333,30.9471,47700.0
2011-07-26 14:00:00,44.72,44.76,44.7,44.72,79400.0,30.9471,30.9748,30.9333,30.9471,79400.0
2011-07-26 14:10:00,44.72,44.81,44.71,44.81,71100.0,30.9471,31.0094,30.9402,31.0094,71100.0
2011-07-26 14:20:00,44.81,44.84,44.79,44.84,21200.0,31.0094,31.0302,30.9956,31.0302,21200.0
2011-07-26 14:30:00,44.84,44.88,44.81,44.83,40300.0,31.0302,31.0578,31.0094,31.0232,40300.0
2011-07-26 14:40:00,44.83,44.87,44.81,44.87,27000.0,31.0232,31.0509,31.0094,31.0509,27000.0
2011-07-26 14:50:00,44.86,44.91,44.8,44.81,29400.0,31.044,31.0786,31.0025,31.0094,29400.0
2011-07-26 15:00:00,44.82,44.87,44.81,44.84,22200.0,31.0163,31.0509,31.0094,31.0302,22200.0
2011-07-26 15:10:00,44.84,44.85,44.8,44.81,41200.0,31.0302,31.0371,31.0025,31.0094,41200.0
2011-07-26 15:20:00,44.81,44.82,44.77,44.8,32600.0,31.0094,31.0163,30.9817,31.0025,32600.0
2011-07-26 15:30:00,44.8,44.81,44.74,44.76,66900.0,31.0025,31.0094,30.961,30.9748,66900.0
2011-07-26 15:40:00,44.76,44.77,44.66,44.67,105900.0,30.9748,30.9817,30.9056,30.9125,105900.0
2011-07-26 15:50:00,44.67,44.67,44.61,44.65,314500.0,30.9125,30.9125,30.871,30.8987,314500.0
2011-07-27 09:30:00,44.47,44.67,44.44,44.62,53100.0,30.7741,30.9125,30.7534,30.8779,53100.0
2011-07-27 09:40:00,44.61,44.66,44.5,44.62,92800.0,30.871,30.9056,30.7949,30.8779,92800.0
2011-07-27 09:50:00,44.61,44.63,44.48,44.5,77700.0,30.871,30.8848,30.781,30.7949,77700.0
2011-07-27 10:00:00,44.49,44.5,44.31,44.32,99200.0,30.788,30.7949,30.6634,30.6703,99200.0
2011-07-27 10:10:00,44.32,44.42,44.24,44.39,154900.0,30.6703,30.7395,30.615,30.7188,154900.0
2011-07-27 10:20:00,44.39,44.41,44.13,44.13,101100.0,30.7188,30.7326,30.5388,30.5388,101100.0
2011-07-27 10:30:00,44.13,44.18,44.06,44.17,140400.0,30.5388,30.5734,30.4904,30.5665,140400.0
2011-07-27 10:40:00,44.17,44.18,44.05,44.09,104000.0,30.5665,30.5734,30.4835,30.5111,104000.0
2011-07-27 10:50:00,44.09,44.26,44.08,44.25,69700.0,30.5111,30.6288,30.5042,30.6219,69700.0
2011-07-27 11:00:00,44.24,44.25,44.17,44.22,52300.0,30.615,30.6219,30.5665,30.6011,52300.0
2011-07-27 11:10:00,44.22,44.26,44.2,44.23,52000.0,30.6011,30.6288,30.5873,30.608,52000.0
2011-07-27 11:20:00,44.24,44.25,44.19,44.24,42200.0,30.615,30.6219,30.5804,30.615,42200.0
2011-07-27 11:30:00,44.23,44.28,44.11,44.14,78500.0,30.608,30.6426,30.525,30.5457,78500.0
2011-07-27 11:40:00,44.14,44.15,44.09,44.13,69300.0,30.5457,30.5527,30.5111,30.5388,69300.0
2011-07-27 11:50:00,44.13,44.16,44.09,44.11,71500.0,30.5388,30.5596,30.5111,30.525,71500.0
2011-07-27 12:00:00,44.1,44.14,44.07,44.12,47900.0,30.5181,30.5457,30.4973,30.5319,47900.0
2011-07-27 12:10:00,44.12,44.19,44.11,44.12,68300.0,30.5319,30.5804,30.525,30.5319,68300.0
2011-07-27 12:20:00,44.12,44.17,44.07,44.14,61300.0,30.5319,30.5665,30.4973,30.5457,61300.0
2011-07-27 12:30:00,44.15,44.2,44.12,44.13,41400.0,30.5527,30.5873,30.5319,30.5388,41400.0
2011-07-27 12:40:00,44.14,44.19,44.12,44.14,34100.0,30.5457,30.5804,30.5319,30.5457,34100.0
2011-07-27 12:50:00,44.14,44.16,44.03,44.06,52300.0,30.5457,30.5596,30.4696,30.4904,52300.0
2011-07-27 13:00:00,44.07,44.13,44.06,44.12,42300.0,30.4973,30.5388,30.4904,30.5319,42300.0
2011-07-27 13:10:00,44.13,44.13,44.04,44.08,39700.0,30.5388,30.5388,30.4765,30.5042,39700.0
2011-07-27 13:20:00,44.07,44.11,44.04,44.1,39300.0,30.4973,30.525,30.4765,30.5181,39300.0
2011-07-27 13:30:00,44.1,44.11,44.06,44.06,49000.0,30.5181,30.525,30.4904,30.4904,49000.0
2011-07-27 13:40:00,44.05,44.16,44.05,44.13,45000.0,30.4835,30.5596,30.4835,30.5388,45000.0
2011-07-27 13:50:00,44.13,44.17,44.12,44.16,31300.0,30.5388,30.5665,30.5319,30.5596,31300.0
2011-07-27 14:00:00,44.15,44.16,44.06,44.08,89900.0,30.5527,30.5596,30.4904,30.5042,89900.0
2011-07-27 14:10:00,44.08,44.09,44.02,44.08,47200.0,30.5042,30.5111,30.4627,30.5042,47200.0
2011-07-27 14:20:00,44.07,44.09,43.94,43.96,52700.0,30.4973,30.5111,30.4073,30.4212,52700.0
2011-07-27 14:30:00,43.96,43.99,43.9,43.97,103700.0,30.4212,30.4419,30.3797,30.4281,103700.0
2011-07-27 14:40:00,43.96,43.99,43.91,43.97,58800.0,30.4212,30.4419,30.3866,30.4281,58800.0
2011-07-27 14:50:00,43.97,44.01,43.94,43.98,70500.0,30.4281,30.4558,30.4073,30.435,70500.0
2011-07-27 15:00:00,43.99,44.01,43.89,43.89,55000.0,30.4419,30.4558,30.3727,30.3727,55000.0
2011-07-27 15:10:00,43.9,43.93,43.76,43.8,95700.0,30.3797,30.4004,30.2828,30.3105,95700.0
2011-07-27 15:20:00,43.8,43.85,43.73,43.85,64600.0,30.3105,30.3451,30.262,30.3451,64600.0
2011-07-27 15:30:00,43.85,43.9,43.83,43.83,130300.0,30.3451,30.3797,30.3312,30.3312,130300.0
2011-07-27 15:40:00,43.83,43.83,43.62,43.66,293000.0,30.3312,30.3312,30.1859,30.2136,293000.0
2011-07-27 15:50:00,43.66,43.73,43.62,43.7,385800.0,30.2136,30.262,30.1859,30.2413,385800.0
2011-07-28 09:30:00,43.72,44.15,43.72,44.13,155300.0,30.2551,30.5527,30.2551,30.5388,155300.0
2011-07-28 09:40:00,44.12,44.31,44.1,44.26,86500.0,30.5319,30.6634,30.5181,30.6288,86500.0
2011-07-28 09:50:00,44.25,44.39,44.23,44.33,93600.0,30.6219,30.7188,30.608,30.6772,93600.0
2011-07-28 10:00:00,44.32,44.44,44.14,44.4,124100.0,30.6703,30.7534,30.5457,30.7257,124100.0
2011-07-28 10:10:00,44.41,44.49,44.34,44.39,57400.0,30.7326,30.788,30.6842,30.7188,57400.0
2011-07-28 10:20:00,44.39,44.39,44.25,44.25,52700.0,30.7188,30.7188,30.6219,30.6219,52700.0
2011-07-28 10:30:00,44.24,44.25,44.08,44.15,70600.0,30.615,30.6219,30.5042,30.5527,70600.0
2011-07-28 10:40:00,44.14,44.24,44.02,44.08,61200.0,30.5457,30.615,30.4627,30.5042,61200.0
2011-07-28 10:50:00,44.09,44.11,44.04,44.06,48500.0,30.5111,30.525,30.4765,30.4904,48500.0
2011-07-28 11:00:00,44.06,44.23,44.03,44.19,64300.0,30.4904,30.608,30.4696,30.5804,64300.0
2011-07-28 11:10:00,44.19,44.27,43.9,43.91,278000.0,30.5804,30.6357,30.3797,30.3866,278000.0
2011-07-28 11:20:00,43.91,43.94,43.58,43.73,492900.0,30.3866,30.4073,30.1582,30.262,492900.0
2011-07-28 11:30:00,43.73,44.06,43.73,44.06,217500.0,30.262,30.4904,30.262,30.4904,217500.0
2011-07-28 11:40:00,44.06,44.07,43.82,43.86,80100.0,30.4904,30.4973,30.3243,30.352,80100.0
2011-07-28 11:50:00,43.84,43.85,43.76,43.85,173700.0,30.3381,30.3451,30.2828,30.3451,173700.0
2011-07-28 12:00:00,43.86,44.03,43.86,43.92,63300.0,30.352,30.4696,30.352,30.3935,63300.0
2011-07-28 12:10:00,43.93,43.93,43.76,43.78,76400.0,30.4004,30.4004,30.2828,30.2966,76400.0
2011-07-28 12:20:00,43.79,43.91,43.78,43.91,43600.0,30.3035,30.3866,30.2966,30.3866,43600.0
2011-07-28 12:30:00,43.9,43.91,43.82,43.88,51700.0,30.3797,30.3866,30.3243,30.3658,51700.0
2011-07-28 12:40:00,43.87,43.9,43.83,43.84,29500.0,30.3589,30.3797,30.3312,30.3381,29500.0
2011-07-28 12:50:00,43.84,43.89,43.82,43.88,25700.0,30.3381,30.3727,30.3243,30.3658,25700.0
2011-07-28 13:00:00,43.88,43.9,43.83,43.84,51000.0,30.3658,30.3797,30.3312,30.3381,51000.0
2011-07-28 13:10:00,43.84,43.88,43.77,43.77,41600.0,30.3381,30.3658,30.2897,30.2897,41600.0
2011-07-28 13:20:00,43.77,43.8,43.72,43.79,24800.0,30.2897,30.3105,30.2551,30.3035,24800.0
2011-07-28 13:30:00,43.8,43.89,43.77,43.88,33000.0,30.3105,30.3727,30.2897,30.3658,33000.0
2011-07-28 13:40:00,43.88,43.95,43.87,43.91,51100.0,30.3658,30.4143,30.3589,30.3866,51100.0
2011-07-28 13:50:00,43.91,43.98,43.89,43.94,46700.0,30.3866,30.435,30.3727,30.4073,46700.0
2011-07-28 14:00:00,43.95,43.95,43.86,43.86,31200.0,30.4143,30.4143,30.352,30.352,31200.0
2011-07-28 14:10:00,43.85,43.86,43.78,43.78,35300.0,30.3451,30.352,30.2966,30.2966,35300.0
2011-07-28 14:20:00,43.78,43.82,43.72,43.72,61700.0,30.2966,30.3243,30.2551,30.2551,61700.0
2011-07-28 14:30:00,43.72,43.73,43.66,43.68,47400.0,30.2551,30.262,30.2136,30.2274,47400.0
2011-07-28 14:40:00,43.68,43.71,43.67,43.71,36400.0,30.2274,30.2482,30.2205,30.2482,36400.0
2011-07-28 14:50:00,43.71,43.73,43.68,43.7,46500.0,30.2482,30.262,30.2274,30.2413,46500.0
2011-07-28 15:00:00,43.7,43.7,43.6,43.67,112600.0,30.2413,30.2413,30.1721,30.2205,112600.0
2011-07-28 15:10:00,43.67,43.67,43.57,43.63,40400.0,30.2205,30.2205,30.1513,30.1928,40400.0
2011-07-28 15:20:00,43.62,43.62,43.47,43.48,57300.0,30.1859,30.1859,30.0821,30.089,57300.0
2011-07-28 15:30:00,43.49,43.53,43.46,43.5,77300.0,30.0959,30.1236,30.0752,30.1029,77300.0
2011-07-28 15:40:00,43.5,43.51,43.37,43.43,173900.0,30.1029,30.1098,30.0129,30.0544,173900.0
2011-07-28 15:50:00,43.43,43.48,43.42,43.43,195100.0,30.0544,30.089,30.0475,30.0544,195100.0
2011-07-29 09:30:00,43.12,43.22,42.87,42.98,91300.0,29.8399,29.9091,29.6669,29.743,91300.0
2011-07-29 09:40:00,42.99,43.25,42.97,43.17,214700.0,29.7499,29.9299,29.7361,29.8745,214700.0
2011-07-29 09:50:00,43.19,43.37,43.16,43.33,139200.0,29.8883,30.0129,29.8676,29.9852,139200.0
2011-07-29 10:00:00,43.31,43.61,43.24,43.6,123100.0,29.9714,30.179,29.9229,30.1721,123100.0
2011-07-29 10:10:00,43.6,43.62,43.45,43.47,105000.0,30.1721,30.1859,30.0683,30.0821,105000.0
2011-07-29 10:20:00,43.47,43.65,43.44,43.47,114000.0,30.0821,30.2067,30.0613,30.0821,114000.0
2011-07-29 10:30:00,43.47,43.48,43.36,43.38,132600.0,30.0821,30.089,30.006,30.0198,132600.0
2011-07-29 10:40:00,43.38,43.46,43.21,43.41,140500.0,30.0198,30.0752,29.9022,30.0406,140500.0
2011-07-29 10:50:00,43.41,43.74,43.41,43.63,243000.0,30.0406,30.2689,30.0406,30.1928,243000.0
2011-07-29 11:00:00,43.63,43.77,43.57,43.76,86200.0,30.1928,30.2897,30.1513,30.2828,86200.0
2011-07-29 11:10:00,43.76,43.8,43.58,43.79,142800.0,30.2828,30.3105,30.1582,30.3035,142800.0
2011-07-29 11:20:00,43.79,43.8,43.59,43.62,173300.0,30.3035,30.3105,30.1651,30.1859,173300.0
2011-07-29 11:30:00,43.62,43.64,43.58,43.62,63400.0,30.1859,30.1997,30.1582,30.1859,63400.0
2011-07-29 11:40:00,43.62,43.68,43.55,43.56,105000.0,30.1859,30.2274,30.1375,30.1444,105000.0
2011-07-29 11:50:00,43.57,43.65,43.57,43.61,60900.0,30.1513,30.2067,30.1513,30.179,60900.0
2011-07-29 12:00:00,43.62,43.64,43.54,43.59,80200.0,30.1859,30.1997,30.1305,30.1651,80200.0
2011-07-29 12:10:00,43.59,43.71,43.55,43.69,168100.0,30.1651,30.2482,30.1375,30.2343,168100.0
2011-07-29 12:20:00,43.68,43.72,43.63,43.66,54700.0,30.2274,30.2551,30.1928,30.2136,54700.0
2011-07-29 12:30:00,43.65,43.74,43.6,43.72,66400.0,30.2067,30.2689,30.1721,30.2551,66400.0
2011-07-29 12:40:00,43.71,43.73,43.63,43.64,45600.0,30.2482,30.262,30.1928,30.1997,45600.0
2011-07-29 12:50:00,43.65,43.72,43.65,43.65,41900.0,30.2067,30.2551,30.2067,30.2067,41900.0
2011-07-29 13:00:00,43.65,43.76,43.64,43.76,36400.0,30.2067,30.2828,30.1997,30.2828,36400.0
2011-07-29 13:10:00,43.76,43.76,43.72,43.72,33600.0,30.2828,30.2828,30.2551,30.2551,33600.0
2011-07-29 13:20:00,43.73,43.8,43.73,43.76,25200.0,30.262,30.3105,30.262,30.2828,25200.0
2011-07-29 13:30:00,43.76,43.84,43.71,43.82,40800.0,30.2828,30.3381,30.2482,30.3243,40800.0
2011-07-29 13:40:00,43.82,43.94,43.82,43.9,80300.0,30.3243,30.4073,30.3243,30.3797,80300.0
2011-07-29 13:50:00,43.9,43.97,43.9,43.96,127800.0,30.3797,30.4281,30.3797,30.4212,127800.0
2011-07-29 14:00:00,43.96,44.05,43.94,43.98,65900.0,30.4212,30.4835,30.4073,30.435,65900.0
2011-07-29 14:10:00,43.98,43.98,43.83,43.84,34900.0,30.435,30.435,30.3312,30.3381,34900.0
2011-07-29 14:20:00,43.84,43.84,43.79,43.79,31700.0,30.3381,30.3381,30.3035,30.3035,31700.0
2011-07-29 14:30:00,43.8,43.93,43.8,43.93,50600.0,30.3105,30.4004,30.3105,30.4004,50600.0
2011-07-29 14:40:00,43.93,43.98,43.89,43.9,52600.0,30.4004,30.435,30.3727,30.3797,52600.0
2011-07-29 14:50:00,43.9,43.99,43.88,43.88,50400.0,30.3797,30.4419,30.3658,30.3658,50400.0
2011-07-29 15:00:00,43.88,43.95,43.84,43.94,41000.0,30.3658,30.4143,30.3381,30.4073,41000.0
2011-07-29 15:10:00,43.95,43.99,43.92,43.92,90000.0,30.4143,30.4419,30.3935,30.3935,90000.0
2011-07-29 15:20:00,43.92,43.92,43.8,43.82,65000.0,30.3935,30.3935,30.3105,30.3243,65000.0
2011-07-29 15:30:00,43.83,43.91,43.81,43.91,106400.0,30.3312,30.3866,30.3174,30.3866,106400.0
2011-07-29 15:40:00,43.9,43.94,43.69,43.7,193900.0,30.3797,30.4073,30.2343,30.2413,193900.0
2011-07-29 15:50:00,43.71,43.85,43.68,43.77,325900.0,30.2482,30.3451,30.2274,30.2897,325900.0
2011-08-01 09:30:00,44.06,44.13,43.72,44.05,118800.0,30.4904,30.5388,30.2551,30.4835,118800.0
2011-08-01 09:40:00,44.04,44.04,43.5,43.56,101500.0,30.4765,30.4765,30.1029,30.1444,101500.0
2011-08-01 09:50:00,43.56,43.59,43.38,43.49,88400.0,30.1444,30.1651,30.0198,30.0959,88400.0
2011-08-01 10:00:00,43.49,43.49,42.85,43.07,129500.0,30.0959,30.0959,29.653,29.8053,129500.0
2011-08-01 10:10:00,43.07,43.09,42.94,43.07,51500.0,29.8053,29.8191,29.7153,29.8053,51500.0
2011-08-01 10:20:00,43.08,43.23,43.04,43.12,83200.0,29.8122,29.916,29.7845,29.8399,83200.0
2011-08-01 10:30:00,43.13,43.14,43.0,43.06,45900.0,29.8468,29.8537,29.7568,29.7984,45900.0
2011-08-01 10:40:00,43.07,43.12,43.0,43.1,57300.0,29.8053,29.8399,29.7568,29.826,57300.0
2011-08-01 10:50:00,43.11,43.16,43.03,43.04,32200.0,29.833,29.8676,29.7776,29.7845,32200.0
2011-08-01 11:00:00,43.03,43.04,42.79,42.82,58700.0,29.7776,29.7845,29.6115,29.6323,58700.0
2011-08-01 11:10:00,42.83,42.86,42.74,42.74,44000.0,29.6392,29.66,29.5769,29.5769,44000.0
2011-08-01 11:20:00,42.74,42.8,42.29,42.45,275400.0,29.5769,29.6184,29.2655,29.3762,275400.0
2011-08-01 11:30:00,42.45,42.62,42.24,42.35,96700.0,29.3762,29.4939,29.2309,29.307,96700.0
2011-08-01 11:40:00,42.35,42.35,42.2,42.26,77600.0,29.307,29.307,29.2032,29.2448,77600.0
2011-08-01 11:50:00,42.25,42.32,42.22,42.28,38400.0,29.2378,29.2863,29.2171,29.2586,38400.0
2011-08-01 12:00:00,42.28,42.49,42.28,42.39,52200.0,29.2586,29.4039,29.2586,29.3347,52200.0
2011-08-01 12:10:00,42.39,42.41,42.31,42.36,64300.0,29.3347,29.3486,29.2794,29.314,64300.0
2011-08-01 12:20:00,42.36,42.38,42.27,42.32,95500.0,29.314,29.3278,29.2517,29.2863,95500.0
2011-08-01 12:30:00,42.32,42.35,42.31,42.32,34000.0,29.2863,29.307,29.2794,29.2863,34000.0
2011-08-01 12:40:00,42.32,42.32,42.23,42.26,38400.0,29.2863,29.2863,29.224,29.2448,38400.0
2011-08-01 12:50:00,42.26,42.31,42.25,42.26,31400.0,29.2448,29.2794,29.2378,29.2448,31400.0
2011-08-01 13:00:00,42.27,42.28,42.15,42.19,103700.0,29.2517,29.2586,29.1686,29.1963,103700.0
2011-08-01 13:10:00,42.19,42.2,42.12,42.2,61500.0,29.1963,29.2032,29.1479,29.2032,61500.0
2011-08-01 13:20:00,42.2,42.27,42.2,42.23,48200.0,29.2032,29.2517,29.2032,29.224,48200.0
2011-08-01 13:30:00,42.23,42.36,42.23,42.36,83300.0,29.224,29.314,29.224,29.314,83300.0
2011-08-01 13:40:00,42.36,42.46,42.36,42.46,51900.0,29.314,29.3832,29.314,29.3832,51900.0
2011-08-01 13:50:00,42.46,42.53,42.45,42.52,39600.0,29.3832,29.4316,29.3762,29.4247,39600.0
2011-08-01 14:00:00,42.53,42.54,42.49,42.5,96600.0,29.4316,29.4385,29.4039,29.4108,96600.0
2011-08-01 14:10:00,42.5,42.5,42.4,42.44,82600.0,29.4108,29.4108,29.3416,29.3693,82600.0
2011-08-01 14:20:00,42.43,42.44,42.4,42.42,61400.0,29.3624,29.3693,29.3416,29.3555,61400.0
2011-08-01 14:30:00,42.42,42.47,42.39,42.46,63300.0,29.3555,29.3901,29.3347,29.3832,63300.0
2011-08-01 14:40:00,42.46,42.51,42.45,42.47,60300.0,29.3832,29.4178,29.3762,29.3901,60300.0
2011-08-01 14:50:00,42.46,42.6,42.45,42.57,59100.0,29.3832,29.48,29.3762,29.4593,59100.0
2011-08-01 15:00:00,42.58,42.64,42.57,42.6,70700.0,29.4662,29.5077,29.4593,29.48,70700.0
2011-08-01 15:10:00,42.6,42.64,42.57,42.64,87100.0,29.48,29.5077,29.4593,29.5077,87100.0
2011-08-01 15:20:00,42.64,42.71,42.61,42.69,84800.0,29.5077,29.5562,29.487,29.5423,84800.0
2011-08-01 15:30:00,42.69,42.79,42.62,42.78,167600.0,29.5423,29.6115,29.4939,29.6046,167600.0
2011-08-01 15:40:00,42.78,42.86,42.71,42.84,258000.0,29.6046,29.66,29.5562,29.6461,258000.0
2011-08-01 15:50:00,42.83,42.86,42.7,42.77,336500.0,29.6392,29.66,29.5492,29.5977,336500.0
2011-08-02 09:30:00,42.57,42.74,42.51,42.65,61900.0,29.4593,29.5769,29.4178,29.5146,61900.0
2011-08-02 09:40:00,42.67,42.83,42.6,42.79,155500.0,29.5285,29.6392,29.48,29.6115,155500.0
2011-08-02 09:50:00,42.79,42.88,42.65,42.87,158300.0,29.6115,29.6738,29.5146,29.6669,158300.0
2011-08-02 10:00:00,42.87,42.91,42.78,42.8,61000.0,29.6669,29.6946,29.6046,29.6184,61000.0
2011-08-02 10:10:00,42.79,42.85,42.66,42.66,42400.0,29.6115,29.653,29.5216,29.5216,42400.0
2011-08-02 10:20:00,42.66,42.7,42.58,42.64,60700.0,29.5216,29.5492,29.4662,29.5077,60700.0
2011-08-02 10:30:00,42.63,42.76,42.57,42.7,55400.0,29.5008,29.5908,29.4593,29.5492,55400.0
2011-08-02 10:40:00,42.69,42.82,42.66,42.78,67700.0,29.5423,29.6323,29.5216,29.6046,67700.0
2011-08-02 10:50:00,42.77,42.83,42.71,42.78,152600.0,29.5977,29.6392,29.5562,29.6046,152600.0
2011-08-02 11:00:00,42.78,42.78,42.59,42.62,51300.0,29.6046,29.6046,29.4731,29.4939,51300.0
2011-08-02 11:10:00,42.61,42.61,42.51,42.51,45900.0,29.487,29.487,29.4178,29.4178,45900.0
2011-08-02 11:20:00,42.51,42.55,42.44,42.51,131300.0,29.4178,29.4454,29.3693,29.4178,131300.0
2011-08-02 11:30:00,42.5,42.51,42.41,42.41,79100.0,29.4108,29.4178,29.3486,29.3486,79100.0
2011-08-02 11:40:00,42.41,42.54,42.39,42.54,56100.0,29.3486,29.4385,29.3347,29.4385,56100.0
2011-08-02 11:50:00,42.54,42.6,42.48,42.5,38500.0,29.4385,29.48,29.397,29.4108,38500.0
2011-08-02 12:00:00,42.5,42.56,42.48,42.49,40900.0,29.4108,29.4524,29.397,29.4039,40900.0
2011-08-02 12:10:00,42.49,42.57,42.43,42.56,58600.0,29.4039,29.4593,29.3624,29.4524,58600.0
2011-08-02 12:20:00,42.56,42.62,42.56,42.61,35400.0,29.4524,29.4939,29.4524,29.487,35400.0
2011-08-02 12:30:00,42.61,42.63,42.48,42.49,119000.0,29.487,29.5008,29.397,29.4039,119000.0
2011-08-02 12:40:00,42.5,42.54,42.36,42.39,97700.0,29.4108,29.4385,29.314,29.3347,97700.0
2011-08-02 12:50:00,42.39,42.41,42.26,42.33,92900.0,29.3347,29.3486,29.2448,29.2932,92900.0
2011-08-02 13:00:00,42.33,42.47,42.3,42.45,53100.0,29.2932,29.3901,29.2724,29.3762,53100.0
2011-08-02 13:10:00,42.45,42.5,42.37,42.48,39500.0,29.3762,29.4108,29.3209,29.397,39500.0
2011-08-02 13:20:00,42.49,42.5,42.36,42.36,40700.0,29.4039,29.4108,29.314,29.314,40700.0
2011-08-02 13:30:00,42.36,42.38,42.21,42.27,57400.0,29.314,29.3278,29.2102,29.2517,57400.0
2011-08-02 13:40:00,42.28,42.31,42.23,42.27,34400.0,29.2586,29.2794,29.224,29.2517,34400.0
2011-08-02 13:50:00,42.28,42.29,42.11,42.12,45800.0,29.2586,29.2655,29.1409,29.1479,45800.0
2011-08-02 14:00:00,42.12,42.28,42.12,42.21,52600.0,29.1479,29.2586,29.1479,29.2102,52600.0
2011-08-02 14:10:00,42.2,42.33,42.2,42.33,44100.0,29.2032,29.2932,29.2032,29.2932,44100.0
2011-08-02 14:20:00,42.34,42.38,42.24,42.26,48400.0,29.3001,29.3278,29.2309,29.2448,48400.0
2011-08-02 14:30:00,42.26,42.29,42.23,42.27,44300.0,29.2448,29.2655,29.224,29.2517,44300.0
2011-08-02 14:40:00,42.26,42.33,42.22,42.32,39800.0,29.2448,29.2932,29.2171,29.2863,39800.0
2011-08-02 14:50:00,42.32,42.45,42.31,42.45,51200.0,29.2863,29.3762,29.2794,29.3762,51200.0
2011-08-02 15:00:00,42.44,42.5,42.44,42.47,65100.0,29.3693,29.4108,29.3693,29.3901,65100.0
2011-08-02 15:10:00,42.47,42.48,42.36,42.37,114100.0,29.3901,29.397,29.314,29.3209,114100.0
2011-08-02 15:20:00,42.37,42.42,42.35,42.39,182900.0,29.3209,29.3555,29.307,29.3347,182900.0
2011-08-02 15:30:00,42.39,42.43,42.37,42.41,164800.0,29.3347,29.3624,29.3209,29.3486,164800.0
2011-08-02 15:40:00,42.4,42.41,42.28,42.29,249000.0,29.3416,29.3486,29.2586,29.2655,249000.0
2011-08-02 15:50:00,42.29,42.29,42.15,42.16,308700.0,29.2655,29.2655,29.1686,29.1756,308700.0
2011-08-03 09:30:00,42.35,42.51,42.22,42.41,103000.0,29.307,29.4178,29.2171,29.3486,103000.0
2011-08-03 09:40:00,42.38,42.41,42.0,42.05,130500.0,29.3278,29.3486,29.0648,29.0994,130500.0
2011-08-03 09:50:00,42.05,42.05,41.78,41.8,147600.0,29.0994,29.0994,28.9126,28.9264,147600.0
2011-08-03 10:00:00,41.81,42.0,41.74,41.97,134500.0,28.9333,29.0648,28.8849,29.0441,134500.0
2011-08-03 10:10:00,41.97,42.03,41.74,41.76,114300.0,29.0441,29.0856,28.8849,28.8987,114300.0
2011-08-03 10:20:00,41.76,41.77,41.45,41.56,113800.0,28.8987,28.9057,28.6842,28.7603,113800.0
2011-08-03 10:30:00,41.55,41.58,41.25,41.37,157300.0,28.7534,28.7742,28.5458,28.6289,157300.0
2011-08-03 10:40:00,41.37,41.59,41.25,41.52,129500.0,28.6289,28.7811,28.5458,28.7327,129500.0
2011-08-03 10:50:00,41.53,41.73,41.49,41.7,76500.0,28.7396,28.878,28.7119,28.8572,76500.0
2011-08-03 11:00:00,41.71,41.74,41.5,41.54,116200.0,28.8641,28.8849,28.7188,28.7465,116200.0
2011-08-03 11:10:00,41.52,41.91,41.51,41.83,113200.0,28.7327,29.0025,28.7257,28.9472,113200.0
2011-08-03 11:20:00,41.83,41.85,41.71,41.73,98600.0,28.9472,28.961,28.8641,28.878,98600.0
2011-08-03 11:30:00,41.73,41.8,41.69,41.77,63700.0,28.878,28.9264,28.8503,28.9057,63700.0
2011-08-03 11:40:00,41.74,41.74,41.57,41.68,91700.0,28.8849,28.8849,28.7673,28.8434,91700.0
2011-08-03 11:50:00,41.68,41.86,41.67,41.8,43000.0,28.8434,28.9679,28.8365,28.9264,43000.0
2011-08-03 12:00:00,41.82,41.82,41.72,41.77,93900.0,28.9403,28.9403,28.8711,28.9057,93900.0
2011-08-03 12:10:00,41.78,41.78,41.67,41.7,37800.0,28.9126,28.9126,28.8365,28.8572,37800.0
2011-08-03 12:20:00,41.71,41.75,41.65,41.74,44100.0,28.8641,28.8918,28.8226,28.8849,44100.0
2011-08-03 12:30:00,41.74,41.81,41.7,41.78,29200.0,28.8849,28.9333,28.8572,28.9126,29200.0
2011-08-03 12:40:00,41.77,41.78,41.73,41.76,19500.0,28.9057,28.9126,28.878,28.8987,19500.0
2011-08-03 12:50:00,41.77,41.86,41.77,41.84,40600.0,28.9057,28.9679,28.9057,28.9541,40600.0
2011-08-03 13:00:00,41.85,41.85,41.73,41.8,61200.0,28.961,28.961,28.878,28.9264,61200.0
2011-08-03 13:10:00,41.79,41.85,41.77,41.8,34400.0,28.9195,28.961,28.9057,28.9264,34400.0
2011-08-03 13:20:00,41.79,41.9,41.77,41.82,47800.0,28.9195,28.9956,28.9057,28.9403,47800.0
2011-08-03 13:30:00,41.83,42.01,41.83,42.01,79600.0,28.9472,29.0717,28.9472,29.0717,79600.0
2011-08-03 13:40:00,42.0,42.2,42.0,42.15,56200.0,29.0648,29.2032,29.0648,29.1686,56200.0
2011-08-03 13:50:00,42.14,42.16,41.98,42.02,32300.0,29.1617,29.1756,29.051,29.0787,32300.0
2011-08-03 14:00:00,42.03,42.15,42.03,42.05,38700.0,29.0856,29.1686,29.0856,29.0994,38700.0
2011-08-03 14:10:00,42.06,42.23,42.05,42.06,71800.0,29.1063,29.224,29.0994,29.1063,71800.0
2011-08-03 14:20:00,42.05,42.08,41.88,41.89,178100.0,29.0994,29.1202,28.9818,28.9887,178100.0
2011-08-03 14:30:00,41.89,42.0,41.85,41.99,153000.0,28.9887,29.0648,28.961,29.0579,153000.0
2011-08-03 14:40:00,42.0,42.03,41.93,42.03,91300.0,29.0648,29.0856,29.0164,29.0856,91300.0
2011-08-03 14:50:00,42.02,42.08,41.97,42.0,82700.0,29.0787,29.1202,29.0441,29.0648,82700.0
2011-08-03 15:00:00,42.0,42.07,41.82,41.84,158000.0,29.0648,29.1133,28.9403,28.9541,158000.0
2011-08-03 15:10:00,41.84,42.03,41.83,42.03,138900.0,28.9541,29.0856,28.9472,29.0856,138900.0
2011-08-03 15:20:00,42.02,42.13,42.02,42.06,89300.0,29.0787,29.1548,29.0787,29.1063,89300.0
2011-08-03 15:30:00,42.06,42.07,41.96,42.03,115300.0,29.1063,29.1133,29.0371,29.0856,115300.0
2011-08-03 15:40:00,42.04,42.16,42.03,42.12,155100.0,29.0925,29.1756,29.0856,29.1479,155100.0
2011-08-03 15:50:00,42.11,42.19,42.1,42.18,304100.0,29.1409,29.1963,29.134,29.1894,304100.0
2011-08-04 09:30:00,40.8,41.24,40.75,40.78,221100.0,28.2344,28.5389,28.1998,28.2206,221100.0
2011-08-04 09:40:00,40.79,41.17,40.51,40.82,150700.0,28.2275,28.4905,28.0337,28.2482,150700.0
2011-08-04 09:50:00,40.83,41.11,40.81,40.91,93400.0,28.2552,28.4489,28.2413,28.3105,93400.0
2011-08-04 10:00:00,40.91,40.91,40.65,40.8,173800.0,28.3105,28.3105,28.1306,28.2344,173800.0
2011-08-04 10:10:00,40.81,40.91,40.65,40.8,190100.0,28.2413,28.3105,28.1306,28.2344,190100.0
2011-08-04 10:20:00,40.8,41.17,40.78,41.15,163500.0,28.2344,28.4905,28.2206,28.4766,163500.0
2011-08-04 10:30:00,41.15,41.24,41.08,41.1,98900.0,28.4766,28.5389,28.4282,28.442,98900.0
2011-08-04 10:40:00,41.1,41.1,40.79,40.87,142300.0,28.442,28.442,28.2275,28.2828,142300.0
2011-08-04 10:50:00,40.86,41.07,40.83,41.02,223900.0,28.2759,28.4212,28.2552,28.3866,223900.0
2011-08-04 11:00:00,41.02,41.21,40.98,41.2,185600.0,28.3866,28.5181,28.359,28.5112,185600.0
2011-08-04 11:10:00,41.21,41.46,41.21,41.38,141500.0,28.5181,28.6911,28.5181,28.6358,141500.0
2011-08-04 11:20:00,41.39,41.39,41.01,41.05,152900.0,28.6427,28.6427,28.3797,28.4074,152900.0
2011-08-04 11:30:00,41.04,41.28,41.02,41.27,81400.0,28.4005,28.5666,28.3866,28.5597,81400.0
2011-08-04 11:40:00,41.27,41.27,40.98,41.04,190700.0,28.5597,28.5597,28.359,28.4005,190700.0
2011-08-04 11:50:00,41.04,41.06,40.91,41.0,239100.0,28.4005,28.4143,28.3105,28.3728,239100.0
2011-08-04 12:00:00,41.0,41.03,40.83,40.95,192600.0,28.3728,28.3936,28.2552,28.3382,192600.0
2011-08-04 12:10:00,40.94,41.09,40.9,41.0,74000.0,28.3313,28.4351,28.3036,28.3728,74000.0
2011-08-04 12:20:00,40.97,41.14,40.94,41.11,87200.0,28.352,28.4697,28.3313,28.4489,87200.0
2011-08-04 12:30:00,41.11,41.28,41.11,41.2,52900.0,28.4489,28.5666,28.4489,28.5112,52900.0
2011-08-04 12:40:00,41.21,41.28,41.16,41.24,46500.0,28.5181,28.5666,28.4835,28.5389,46500.0
2011-08-04 12:50:00,41.23,41.26,41.11,41.16,101600.0,28.532,28.5527,28.4489,28.4835,101600.0
2011-08-04 13:00:00,41.15,41.24,41.12,41.13,95300.0,28.4766,28.5389,28.4559,28.4628,95300.0
2011-08-04 13:10:00,41.13,41.13,40.97,41.05,46500.0,28.4628,28.4628,28.352,28.4074,46500.0
2011-08-04 13:20:00,41.06,41.14,41.05,41.08,33900.0,28.4143,28.4697,28.4074,28.4282,33900.0
2011-08-04 13:30:00,41.08,41.08,40.96,40.98,76100.0,28.4282,28.4282,28.3451,28.359,76100.0
2011-08-04 13:40:00,40.99,41.02,40.81,40.84,56600.0,28.3659,28.3866,28.2413,28.2621,56600.0
2011-08-04 13:50:00,40.85,40.93,40.78,40.86,75700.0,28.269,28.3244,28.2206,28.2759,75700.0
2011-08-04 14:00:00,40.86,40.92,40.76,40.84,106100.0,28.2759,28.3174,28.2067,28.2621,106100.0
2011-08-04 14:10:00,40.83,40.91,40.73,40.76,104500.0,28.2552,28.3105,28.186,28.2067,104500.0
2011-08-04 14:20:00,40.77,40.86,40.64,40.69,125000.0,28.2136,28.2759,28.1237,28.1583,125000.0
2011-08-04 14:30:00,40.69,40.89,40.63,40.82,88700.0,28.1583,28.2967,28.1168,28.2482,88700.0
2011-08-04 14:40:00,40.84,41.08,40.78,41.0,156600.0,28.2621,28.4282,28.2206,28.3728,156600.0
2011-08-04 14:50:00,41.02,41.08,40.76,40.78,82400.0,28.3866,28.4282,28.2067,28.2206,82400.0
2011-08-04 15:00:00,40.78,40.99,40.7,40.94,115000.0,28.2206,28.3659,28.1652,28.3313,115000.0
2011-08-04 15:10:00,40.94,41.0,40.53,40.61,158600.0,28.3313,28.3728,28.0476,28.1029,158600.0
2011-08-04 15:20:00,40.61,40.67,40.38,40.38,153700.0,28.1029,28.1444,27.9438,27.9438,153700.0
2011-08-04 15:30:00,40.38,40.6,40.32,40.46,225700.0,27.9438,28.096,27.9022,27.9991,225700.0
2011-08-04 15:40:00,40.45,40.49,40.12,40.35,346200.0,27.9922,28.0199,27.7638,27.923,346200.0
2011-08-04 15:50:00,40.35,40.41,40.12,40.29,639500.0,27.923,27.9645,27.7638,27.8815,639500.0
2011-08-05 09:30:00,40.7,40.76,40.0,40.2,126200.0,28.1652,28.2067,27.6808,27.8192,126200.0
2011-08-05 09:40:00,40.16,40.31,40.05,40.07,135200.0,27.7915,27.8953,27.7154,27.7292,135200.0
2011-08-05 09:50:00,40.07,40.11,39.48,39.6,190500.0,27.7292,27.7569,27.3209,27.404,190500.0
2011-08-05 10:00:00,39.6,39.85,39.38,39.85,221600.0,27.404,27.577,27.2517,27.577,221600.0
2011-08-05 10:10:00,39.85,40.08,39.74,40.05,141200.0,27.577,27.7361,27.5009,27.7154,141200.0
2011-08-05 10:20:00,40.08,40.41,40.07,40.35,139100.0,27.7361,27.9645,27.7292,27.923,139100.0
2011-08-05 10:30:00,40.34,40.35,39.84,39.96,122400.0,27.9161,27.923,27.5701,27.6531,122400.0
2011-08-05 10:40:00,39.96,39.97,39.69,39.74,145300.0,27.6531,27.66,27.4663,27.5009,145300.0
2011-08-05 10:50:00,39.74,39.88,39.67,39.88,131500.0,27.5009,27.5977,27.4524,27.5977,131500.0
2011-08-05 11:00:00,39.88,39.88,39.58,39.66,229400.0,27.5977,27.5977,27.3901,27.4455,229400.0
2011-08-05 11:10:00,39.67,39.68,39.36,39.53,176900.0,27.4524,27.4593,27.2379,27.3555,176900.0
2011-08-05 11:20:00,39.55,39.92,39.47,39.62,135200.0,27.3694,27.6254,27.314,27.4178,135200.0
2011-08-05 11:30:00,39.61,39.76,39.5,39.5,80300.0,27.4109,27.5147,27.3348,27.3348,80300.0
2011-08-05 11:40:00,39.5,39.62,39.38,39.44,98100.0,27.3348,27.4178,27.2517,27.2933,98100.0
2011-08-05 11:50:00,39.44,39.54,39.19,39.34,136300.0,27.2933,27.3625,27.1203,27.2241,136300.0
2011-08-05 12:00:00,39.35,39.51,39.27,39.45,144200.0,27.231,27.3417,27.1756,27.3002,144200.0
2011-08-05 12:10:00,39.46,40.02,39.45,39.78,194200.0,27.3071,27.6946,27.3002,27.5285,194200.0
2011-08-05 12:20:00,39.79,39.99,39.71,39.83,123000.0,27.5355,27.6739,27.4801,27.5631,123000.0
2011-08-05 12:30:00,39.84,40.29,39.75,40.22,110800.0,27.5701,27.8815,27.5078,27.833,110800.0
2011-08-05 12:40:00,40.23,40.58,40.13,40.48,137700.0,27.84,28.0822,27.7708,28.013,137700.0
2011-08-05 12:50:00,40.48,40.85,40.45,40.8,274900.0,28.013,28.269,27.9922,28.2344,274900.0
2011-08-05 13:00:00,40.8,40.91,40.33,40.43,175400.0,28.2344,28.3105,27.9092,27.9784,175400.0
2011-08-05 13:10:00,40.45,40.64,40.4,40.64,73100.0,27.9922,28.1237,27.9576,28.1237,73100.0
2011-08-05 13:20:00,40.64,40.69,40.48,40.52,76600.0,28.1237,28.1583,28.013,28.0406,76600.0
2011-08-05 13:30:00,40.53,40.58,40.28,40.33,121400.0,28.0476,28.0822,27.8746,27.9092,121400.0
2011-08-05 13:40:00,40.33,40.51,40.24,40.5,123600.0,27.9092,28.0337,27.8469,28.0268,123600.0
2011-08-05 13:50:00,40.49,40.78,40.46,40.65,90700.0,28.0199,28.2206,27.9991,28.1306,90700.0
2011-08-05 14:00:00,40.65,40.66,40.44,40.45,115000.0,28.1306,28.1375,27.9853,27.9922,115000.0
2011-08-05 14:10:00,40.44,40.51,40.32,40.49,74600.0,27.9853,28.0337,27.9022,28.0199,74600.0
2011-08-05 14:20:00,40.47,40.63,40.47,40.5,55100.0,28.006,28.1168,28.006,28.0268,55100.0
2011-08-05 14:30:00,40.5,40.5,40.37,40.44,102100.0,28.0268,28.0268,27.9368,27.9853,102100.0
2011-08-05 14:40:00,40.44,40.44,40.27,40.27,83400.0,27.9853,27.9853,27.8676,27.8676,83400.0
2011-08-05 14:50:00,40.27,40.28,40.1,40.23,124300.0,27.8676,27.8746,27.75,27.84,124300.0
2011-08-05 15:00:00,40.23,40.32,39.73,39.83,208000.0,27.84,27.9022,27.4939,27.5631,208000.0
2011-08-05 15:10:00,39.82,40.1,39.81,39.91,141500.0,27.5562,27.75,27.5493,27.6185,141500.0
2011-08-05 15:20:00,39.9,40.1,39.85,39.85,211300.0,27.6116,27.75,27.577,27.577,211300.0
2011-08-05 15:30:00,39.86,40.29,39.86,40.25,199900.0,27.5839,27.8815,27.5839,27.8538,199900.0
2011-08-05 15:40:00,40.26,40.33,40.05,40.11,232600.0,27.8607,27.9092,27.7154,27.7569,232600.0
2011-08-05 15:50:00,40.11,40.26,40.06,40.13,263400.0,27.7569,27.8607,27.7223,27.7708,263400.0
2011-08-08 09:30:00,38.98,39.64,38.98,39.53,137900.0,26.9749,27.4317,26.9749,27.3555,137900.0
2011-08-08 09:40:00,39.54,39.59,39.04,39.05,147300.0,27.3625,27.3971,27.0164,27.0234,147300.0
2011-08-08 09:50:00,39.05,39.29,38.98,39.22,194700.0,27.0234,27.1895,26.9749,27.141,194700.0
2011-08-08 10:00:00,39.21,39.34,38.98,39.09,138600.0,27.1341,27.2241,26.9749,27.0511,138600.0
2011-08-08 10:10:00,39.09,39.14,38.71,38.81,123000.0,27.0511,27.0857,26.7881,26.8573,123000.0
2011-08-08 10:20:00,38.81,38.81,38.53,38.63,190100.0,26.8573,26.8573,26.6635,26.7327,190100.0
2011-08-08 10:30:00,38.63,38.77,38.52,38.65,276700.0,26.7327,26.8296,26.6566,26.7466,276700.0
2011-08-08 10:40:00,38.65,39.01,38.63,39.0,174200.0,26.7466,26.9957,26.7327,26.9888,174200.0
2011-08-08 10:50:00,39.0,39.01,38.72,38.79,85500.0,26.9888,26.9957,26.795,26.8434,85500.0
2011-08-08 11:00:00,38.78,39.2,38.67,39.18,85700.0,26.8365,27.1272,26.7604,27.1133,85700.0
2011-08-08 11:10:00,39.18,39.38,39.09,39.13,103700.0,27.1133,27.2517,27.0511,27.0787,103700.0
2011-08-08 11:20:00,39.12,39.12,38.93,39.03,73200.0,27.0718,27.0718,26.9403,27.0095,73200.0
2011-08-08 11:30:00,39.03,39.05,38.88,38.95,70800.0,27.0095,27.0234,26.9057,26.9542,70800.0
2011-08-08 11:40:00,38.96,39.04,38.86,39.01,86500.0,26.9611,27.0164,26.8919,26.9957,86500.0
2011-08-08 11:50:00,39.01,39.06,38.92,38.95,79300.0,26.9957,27.0303,26.9334,26.9542,79300.0
2011-08-08 12:00:00,38.95,38.95,38.72,38.85,65800.0,26.9542,26.9542,26.795,26.885,65800.0
2011-08-08 12:10:00,38.84,38.97,38.8,38.82,71400.0,26.878,26.968,26.8504,26.8642,71400.0
2011-08-08 12:20:00,38.83,38.98,38.79,38.8,113500.0,26.8711,26.9749,26.8434,26.8504,113500.0
2011-08-08 12:30:00,38.81,38.91,38.79,38.88,54000.0,26.8573,26.9265,26.8434,26.9057,54000.0
2011-08-08 12:40:00,38.88,39.09,38.87,39.06,117300.0,26.9057,27.0511,26.8988,27.0303,117300.0
2011-08-08 12:50:00,39.05,39.09,38.9,38.9,42100.0,27.0234,27.0511,26.9196,26.9196,42100.0
2011-08-08 13:00:00,38.91,39.02,38.88,38.89,68300.0,26.9265,27.0026,26.9057,26.9126,68300.0
2011-08-08 13:10:00,38.9,38.95,38.76,38.87,123900.0,26.9196,26.9542,26.8227,26.8988,123900.0
2011-08-08 13:20:00,38.87,38.99,38.82,38.93,87600.0,26.8988,26.9818,26.8642,26.9403,87600.0
2011-08-08 13:30:00,38.92,38.95,38.66,38.67,108800.0,26.9334,26.9542,26.7535,26.7604,108800.0
2011-08-08 13:40:00,38.68,38.75,38.04,38.51,347000.0,26.7673,26.8158,26.3244,26.6497,347000.0
2011-08-08 13:50:00,38.5,38.74,38.37,38.42,165400.0,26.6428,26.8088,26.5528,26.5874,165400.0
2011-08-08 14:00:00,38.42,38.73,38.36,38.56,145500.0,26.5874,26.8019,26.5459,26.6843,145500.0
2011-08-08 14:10:00,38.57,38.68,38.25,38.37,137000.0,26.6912,26.7673,26.4698,26.5528,137000.0
2011-08-08 14:20:00,38.36,38.47,37.98,38.37,347600.0,26.5459,26.622,26.2829,26.5528,347600.0
2011-08-08 14:30:00,38.35,38.6,38.25,38.37,187900.0,26.539,26.712,26.4698,26.5528,187900.0
2011-08-08 14:40:00,38.39,38.6,38.32,38.41,157700.0,26.5666,26.712,26.5182,26.5805,157700.0
2011-08-08 14:50:00,38.41,38.49,38.29,38.38,119800.0,26.5805,26.6358,26.4974,26.5597,119800.0
2011-08-08 15:00:00,38.38,38.74,38.36,38.72,158700.0,26.5597,26.8088,26.5459,26.795,158700.0
2011-08-08 15:10:00,38.72,39.04,38.58,38.95,216300.0,26.795,27.0164,26.6981,26.9542,216300.0
2011-08-08 15:20:00,38.95,38.99,38.55,38.6,190400.0,26.9542,26.9818,26.6774,26.712,190400.0
2011-08-08 15:30:00,38.6,38.68,38.43,38.54,303400.0,26.712,26.7673,26.5943,26.6704,303400.0
2011-08-08 15:40:00,38.55,38.62,37.99,38.09,380300.0,26.6774,26.7258,26.2898,26.359,380300.0
2011-08-08 15:50:00,38.08,38.27,37.98,37.99,429700.0,26.3521,26.4836,26.2829,26.2898,429700.0
2011-08-09 09:30:00,38.39,38.58,38.12,38.52,332000.0,26.5666,26.6981,26.3798,26.6566,332000.0
2011-08-09 09:40:00,38.51,38.61,38.22,38.44,287200.0,26.6497,26.7189,26.449,26.6012,287200.0
2011-08-09 09:50:00,38.43,39.15,38.43,39.13,207800.0,26.5943,27.0926,26.5943,27.0787,207800.0
2011-08-09 10:00:00,39.13,39.39,38.89,38.97,237200.0,27.0787,27.2587,26.9126,26.968,237200.0
2011-08-09 10:10:00,38.96,39.08,38.8,38.86,181600.0,26.9611,27.0441,26.8504,26.8919,181600.0
2011-08-09 10:20:00,38.86,39.0,38.7,38.99,222800.0,26.8919,26.9888,26.7812,26.9818,222800.0
2011-08-09 10:30:00,39.0,39.01,38.72,38.72,312700.0,26.9888,26.9957,26.795,26.795,312700.0
2011-08-09 10:40:00,38.71,38.97,38.69,38.91,195000.0,26.7881,26.968,26.7742,26.9265,195000.0
2011-08-09 10:50:00,38.93,38.96,38.53,38.54,259300.0,26.9403,26.9611,26.6635,26.6704,259300.0
2011-08-09 11:00:00,38.54,38.57,38.38,38.46,236200.0,26.6704,26.6912,26.5597,26.6151,236200.0
2011-08-09 11:10:00,38.48,38.57,38.29,38.56,101500.0,26.6289,26.6912,26.4974,26.6843,101500.0
2011-08-09 11:20:00,38.57,38.86,38.54,38.85,138900.0,26.6912,26.8919,26.6704,26.885,138900.0
2011-08-09 11:30:00,38.85,38.95,38.75,38.86,145100.0,26.885,26.9542,26.8158,26.8919,145100.0
2011-08-09 11:40:00,38.85,38.95,38.78,38.78,69200.0,26.885,26.9542,26.8365,26.8365,69200.0
2011-08-09 11:50:00,38.77,39.16,38.77,39.13,152700.0,26.8296,27.0995,26.8296,27.0787,152700.0
2011-08-09 12:00:00,39.13,39.22,39.1,39.17,174200.0,27.0787,27.141,27.058,27.1064,174200.0
2011-08-09 12:10:00,39.16,39.21,39.05,39.11,171400.0,27.0995,27.1341,27.0234,27.0649,171400.0
2011-08-09 12:20:00,39.11,39.18,39.02,39.05,95500.0,27.0649,27.1133,27.0026,27.0234,95500.0
2011-08-09 12:30:00,39.05,39.11,39.0,39.07,95000.0,27.0234,27.0649,26.9888,27.0372,95000.0
2011-08-09 12:40:00,39.08,39.09,39.05,39.05,150600.0,27.0441,27.0511,27.0234,27.0234,150600.0
2011-08-09 12:50:00,39.05,39.07,39.0,39.02,168600.0,27.0234,27.0372,26.9888,27.0026,168600.0
2011-08-09 13:00:00,39.0,39.04,38.9,39.02,122700.0,26.9888,27.0164,26.9196,27.0026,122700.0
2011-08-09 13:10:00,39.01,39.11,39.01,39.09,89700.0,26.9957,27.0649,26.9957,27.0511,89700.0
2011-08-09 13:20:00,39.08,39.11,39.05,39.07,57600.0,27.0441,27.0649,27.0234,27.0372,57600.0
2011-08-09 13:30:00,39.07,39.1,38.99,39.02,150500.0,27.0372,27.058,26.9818,27.0026,150500.0
2011-08-09 13:40:00,39.02,39.03,38.87,38.93,127500.0,27.0026,27.0095,26.8988,26.9403,127500.0
2011-08-09 13:50:00,38.94,38.97,38.67,38.67,258300.0,26.9472,26.968,26.7604,26.7604,258300.0
2011-08-09 14:00:00,38.66,38.68,38.42,38.46,213300.0,26.7535,26.7673,26.5874,26.6151,213300.0
2011-08-09 14:10:00,38.46,38.92,38.33,38.57,124900.0,26.6151,26.9334,26.5251,26.6912,124900.0
2011-08-09 14:20:00,38.54,38.58,37.8,38.34,241300.0,26.6704,26.6981,26.1583,26.532,241300.0
2011-08-09 14:30:00,38.35,38.43,38.1,38.16,333600.0,26.539,26.5943,26.366,26.4075,333600.0
2011-08-09 14:40:00,38.16,38.18,37.53,38.06,309100.0,26.4075,26.4213,25.9715,26.3383,309100.0
2011-08-09 14:50:00,38.05,38.51,38.03,38.17,233500.0,26.3313,26.6497,26.3175,26.4144,233500.0
2011-08-09 15:00:00,38.16,38.42,37.95,38.22,275700.0,26.4075,26.5874,26.2621,26.449,275700.0
2011-08-09 15:10:00,38.22,39.04,38.21,38.89,189000.0,26.449,27.0164,26.4421,26.9126,189000.0
2011-08-09 15:20:00,38.88,39.24,38.7,39.16,366500.0,26.9057,27.1549,26.7812,27.0995,366500.0
2011-08-09 15:30:00,39.15,39.2,38.94,39.09,327200.0,27.0926,27.1272,26.9472,27.0511,327200.0
2011-08-09 15:40:00,39.1,39.51,39.05,39.48,338600.0,27.058,27.3417,27.0234,27.3209,338600.0
2011-08-09 15:50:00,39.48,39.8,39.44,39.79,660300.0,27.3209,27.5424,27.2933,27.5355,660300.0
2011-08-10 09:30:00,39.84,40.1,38.86,39.99,387500.0,27.5701,27.75,26.8919,27.6739,387500.0
2011-08-10 09:40:00,39.99,40.6,39.87,40.46,700500.0,27.6739,28.096,27.5908,27.9991,700500.0
2011-08-10 09:50:00,40.47,40.5,39.8,39.84,364100.0,28.006,28.0268,27.5424,27.5701,364100.0
2011-08-10 10:00:00,39.85,39.91,39.59,39.64,325300.0,27.577,27.6185,27.3971,27.4317,325300.0
2011-08-10 10:10:00,39.64,39.64,39.22,39.45,230400.0,27.4317,27.4317,27.141,27.3002,230400.0
2011-08-10 10:20:00,39.44,39.53,39.01,39.21,230000.0,27.2933,27.3555,26.9957,27.1341,230000.0
2011-08-10 10:30:00,39.22,39.71,39.09,39.59,373300.0,27.141,27.4801,27.0511,27.3971,373300.0
2011-08-10 10:40:00,39.59,39.87,39.32,39.41,288400.0,27.3971,27.5908,27.2102,27.2725,288400.0
2011-08-10 10:50:00,39.4,39.72,39.17,39.65,240100.0,27.2656,27.487,27.1064,27.4386,240100.0
2011-08-10 11:00:00,39.65,39.67,39.28,39.43,291200.0,27.4386,27.4524,27.1825,27.2863,291200.0
2011-08-10 11:10:00,39.4,39.73,39.31,39.57,144900.0,27.2656,27.4939,27.2033,27.3832,144900.0
2011-08-10 11:20:00,39.57,39.58,39.11,39.15,93800.0,27.3832,27.3901,27.0649,27.0926,93800.0
2011-08-10 11:30:00,39.16,39.38,39.07,39.19,146600.0,27.0995,27.2517,27.0372,27.1203,146600.0
2011-08-10 11:40:00,39.2,39.44,39.14,39.17,117000.0,27.1272,27.2933,27.0857,27.1064,117000.0
2011-08-10 11:50:00,39.17,39.51,39.17,39.29,127800.0,27.1064,27.3417,27.1064,27.1895,127800.0
2011-08-10 12:00:00,39.28,39.49,39.16,39.34,112200.0,27.1825,27.3279,27.0995,27.2241,112200.0
2011-08-10 12:10:00,39.32,39.42,39.18,39.42,76100.0,27.2102,27.2794,27.1133,27.2794,76100.0
2011-08-10 12:20:00,39.42,39.42,39.04,39.05,93600.0,27.2794,27.2794,27.0164,27.0234,93600.0
2011-08-10 12:30:00,39.04,39.15,38.87,38.92,84700.0,27.0164,27.0926,26.8988,26.9334,84700.0
2011-08-10 12:40:00,38.93,39.08,38.79,39.08,126100.0,26.9403,27.0441,26.8434,27.0441,126100.0
2011-08-10 12:50:00,39.08,39.21,39.04,39.15,79700.0,27.0441,27.1341,27.0164,27.0926,79700.0
2011-08-10 13:00:00,39.15,39.29,39.12,39.2,118600.0,27.0926,27.1895,27.0718,27.1272,118600.0
2011-08-10 13:10:00,39.21,39.28,39.02,39.02,129700.0,27.1341,27.1825,27.0026,27.0026,129700.0
2011-08-10 13:20:00,39.01,39.29,38.91,39.19,210300.0,26.9957,27.1895,26.9265,27.1203,210300.0
2011-08-10 13:30:00,39.18,39.33,39.13,39.22,137900.0,27.1133,27.2171,27.0787,27.141,137900.0
2011-08-10 13:40:00,39.22,39.49,39.19,39.37,150300.0,27.141,27.3279,27.1203,27.2448,150300.0
2011-08-10 13:50:00,39.36,39.53,39.35,39.52,178000.0,27.2379,27.3555,27.231,27.3486,178000.0
2011-08-10 14:00:00,39.51,39.65,39.36,39.65,159100.0,27.3417,27.4386,27.2379,27.4386,159100.0
2011-08-10 14:10:00,39.65,39.87,39.5,39.56,211200.0,27.4386,27.5908,27.3348,27.3763,211200.0
2011-08-10 14:20:00,39.55,39.73,39.47,39.5,136200.0,27.3694,27.4939,27.314,27.3348,136200.0
2011-08-10 14:30:00,39.48,39.58,39.14,39.18,149800.0,27.3209,27.3901,27.0857,27.1133,149800.0
2011-08-10 14:40:00,39.18,39.41,39.17,39.24,108800.0,27.1133,27.2725,27.1064,27.1549,108800.0
2011-08-10 14:50:00,39.24,39.24,39.03,39.05,110300.0,27.1549,27.1549,27.0095,27.0234,110300.0
2011-08-10 15:00:00,39.05,39.19,38.93,38.96,209100.0,27.0234,27.1203,26.9403,26.9611,209100.0
2011-08-10 15:10:00,38.96,39.05,38.78,38.92,149900.0,26.9611,27.0234,26.8365,26.9334,149900.0
2011-08-10 15:20:00,38.92,39.21,38.9,38.94,239100.0,26.9334,27.1341,26.9196,26.9472,239100.0
2011-08-10 15:30:00,38.94,38.96,38.68,38.87,304300.0,26.9472,26.9611,26.7673,26.8988,304300.0
2011-08-10 15:40:00,38.87,39.04,38.72,38.79,456800.0,26.8988,27.0164,26.795,26.8434,456800.0
2011-08-10 15:50:00,38.79,38.82,38.37,38.47,538300.0,26.8434,26.8642,26.5528,26.622,538300.0
2011-08-11 09:30:00,38.5,39.32,38.43,39.23,130100.0,26.6428,27.2102,26.5943,27.1479,130100.0
2011-08-11 09:40:00,39.23,39.41,38.9,38.92,105300.0,27.1479,27.2725,26.9196,26.9334,105300.0
2011-08-11 09:50:00,38.93,39.03,38.66,38.97,59500.0,26.9403,27.0095,26.7535,26.968,59500.0
2011-08-11 10:00:00,38.94,39.17,38.88,39.07,66700.0,26.9472,27.1064,26.9057,27.0372,66700.0
2011-08-11 10:10:00,39.04,39.31,38.86,39.21,73200.0,27.0164,27.2033,26.8919,27.1341,73200.0
2011-08-11 10:20:00,39.2,39.39,39.05,39.08,92900.0,27.1272,27.2587,27.0234,27.0441,92900.0
2011-08-11 10:30:00,39.09,39.38,39.06,39.28,105600.0,27.0511,27.2517,27.0303,27.1825,105600.0
2011-08-11 10:40:00,39.29,39.61,39.19,39.6,62200.0,27.1895,27.4109,27.1203,27.404,62200.0
2011-08-11 10:50:00,39.59,39.72,39.53,39.61,198700.0,27.3971,27.487,27.3555,27.4109,198700.0
2011-08-11 11:00:00,39.61,39.74,39.53,39.53,102500.0,27.4109,27.5009,27.3555,27.3555,102500.0
2011-08-11 11:10:00,39.53,39.57,39.42,39.52,70000.0,27.3555,27.3832,27.2794,27.3486,70000.0
2011-08-11 11:20:00,39.52,39.54,39.3,39.47,63200.0,27.3486,27.3625,27.1964,27.314,63200.0
2011-08-11 11:30:00,39.47,39.57,39.27,39.34,99300.0,27.314,27.3832,27.1756,27.2241,99300.0
2011-08-11 11:40:00,39.34,39.55,39.34,39.45,60800.0,27.2241,27.3694,27.2241,27.3002,60800.0
2011-08-11 11:50:00,39.43,39.6,39.38,39.4,59500.0,27.2863,27.404,27.2517,27.2656,59500.0
2011-08-11 12:00:00,39.39,39.41,39.22,39.33,126800.0,27.2587,27.2725,27.141,27.2171,126800.0
2011-08-11 12:10:00,39.33,39.37,39.2,39.22,68100.0,27.2171,27.2448,27.1272,27.141,68100.0
2011-08-11 12:20:00,39.22,39.25,39.08,39.14,54400.0,27.141,27.1618,27.0441,27.0857,54400.0
2011-08-11 12:30:00,39.15,39.29,39.13,39.28,48200.0,27.0926,27.1895,27.0787,27.1825,48200.0
2011-08-11 12:40:00,39.29,39.55,39.29,39.49,89500.0,27.1895,27.3694,27.1895,27.3279,89500.0
2011-08-11 12:50:00,39.5,39.85,39.5,39.77,84700.0,27.3348,27.577,27.3348,27.5216,84700.0
2011-08-11 13:00:00,39.78,39.79,39.55,39.64,119000.0,27.5285,27.5355,27.3694,27.4317,119000.0
2011-08-11 13:10:00,39.63,39.75,39.52,39.54,41500.0,27.4247,27.5078,27.3486,27.3625,41500.0
2011-08-11 13:20:00,39.53,39.74,39.49,39.69,35000.0,27.3555,27.5009,27.3279,27.4663,35000.0
2011-08-11 13:30:00,39.69,39.77,39.6,39.63,49700.0,27.4663,27.5216,27.404,27.4247,49700.0
2011-08-11 13:40:00,39.63,39.66,39.47,39.56,99100.0,27.4247,27.4455,27.314,27.3763,99100.0
2011-08-11 13:50:00,39.57,39.79,39.54,39.78,85100.0,27.3832,27.5355,27.3625,27.5285,85100.0
2011-08-11 14:00:00,39.79,39.82,39.68,39.8,50400.0,27.5355,27.5562,27.4593,27.5424,50400.0
2011-08-11 14:10:00,39.81,40.0,39.8,39.94,78600.0,27.5493,27.6808,27.5424,27.6393,78600.0
2011-08-11 14:20:00,39.93,40.15,39.93,40.15,93000.0,27.6323,27.7846,27.6323,27.7846,93000.0
2011-08-11 14:30:00,40.15,40.16,39.95,40.02,69200.0,27.7846,27.7915,27.6462,27.6946,69200.0
2011-08-11 14:40:00,40.01,40.09,39.94,40.01,64000.0,27.6877,27.7431,27.6393,27.6877,64000.0
2011-08-11 14:50:00,40.02,40.27,39.99,40.25,129400.0,27.6946,27.8676,27.6739,27.8538,129400.0
2011-08-11 15:00:00,40.23,40.43,40.23,40.33,117400.0,27.84,27.9784,27.84,27.9092,117400.0
2011-08-11 15:10:00,40.33,40.47,40.33,40.45,143900.0,27.9092,28.006,27.9092,27.9922,143900.0
2011-08-11 15:20:00,40.45,40.52,40.45,40.5,288600.0,27.9922,28.0406,27.9922,28.0268,288600.0
2011-08-11 15:30:00,40.5,40.79,40.48,40.76,301400.0,28.0268,28.2275,28.013,28.2067,301400.0
2011-08-11 15:40:00,40.77,40.98,40.71,40.72,400500.0,28.2136,28.359,28.1721,28.179,400500.0
2011-08-11 15:50:00,40.72,40.72,40.44,40.45,733500.0,28.179,28.179,27.9853,27.9922,733500.0
2011-08-12 09:30:00,40.7,40.82,40.57,40.64,77600.0,28.1652,28.2482,28.0752,28.1237,77600.0
2011-08-12 09:40:00,40.66,40.93,40.51,40.93,127600.0,28.1375,28.3244,28.0337,28.3244,127600.0
2011-08-12 09:50:00,40.89,41.05,40.63,40.74,165500.0,28.2967,28.4074,28.1168,28.1929,165500.0
2011-08-12 10:00:00,40.74,40.84,40.44,40.57,229700.0,28.1929,28.2621,27.9853,28.0752,229700.0
2011-08-12 10:10:00,40.57,40.83,40.44,40.79,200800.0,28.0752,28.2552,27.9853,28.2275,200800.0
2011-08-12 10:20:00,40.78,40.91,40.6,40.87,107600.0,28.2206,28.3105,28.096,28.2828,107600.0
2011-08-12 10:30:00,40.87,41.09,40.84,41.09,116500.0,28.2828,28.4351,28.2621,28.4351,116500.0
2011-08-12 10:40:00,41.09,41.16,40.89,40.95,144400.0,28.4351,28.4835,28.2967,28.3382,144400.0
2011-08-12 10:50:00,40.93,40.98,40.74,40.97,88900.0,28.3244,28.359,28.1929,28.352,88900.0
2011-08-12 11:00:00,40.96,41.06,40.89,41.04,59700.0,28.3451,28.4143,28.2967,28.4005,59700.0
2011-08-12 11:10:00,41.03,41.28,41.03,41.2,73100.0,28.3936,28.5666,28.3936,28.5112,73100.0
2011-08-12 11:20:00,41.2,41.28,41.04,41.22,70100.0,28.5112,28.5666,28.4005,28.5251,70100.0
2011-08-12 11:30:00,41.22,41.41,41.18,41.38,77700.0,28.5251,28.6565,28.4974,28.6358,77700.0
2011-08-12 11:40:00,41.39,41.5,41.3,41.41,87200.0,28.6427,28.7188,28.5804,28.6565,87200.0
2011-08-12 11:50:00,41.4,41.49,41.26,41.33,134400.0,28.6496,28.7119,28.5527,28.6012,134400.0
2011-08-12 12:00:00,41.35,41.37,41.18,41.18,66200.0,28.615,28.6289,28.4974,28.4974,66200.0
2011-08-12 12:10:00,41.18,41.22,41.11,41.21,38700.0,28.4974,28.5251,28.4489,28.5181,38700.0
2011-08-12 12:20:00,41.21,41.21,41.01,41.13,38400.0,28.5181,28.5181,28.3797,28.4628,38400.0
2011-08-12 12:30:00,41.13,41.15,40.99,41.01,74500.0,28.4628,28.4766,28.3659,28.3797,74500.0
2011-08-12 12:40:00,41.01,41.08,40.91,40.91,47800.0,28.3797,28.4282,28.3105,28.3105,47800.0
2011-08-12 12:50:00,40.92,40.98,40.9,40.93,56700.0,28.3174,28.359,28.3036,28.3244,56700.0
2011-08-12 13:00:00,40.93,41.02,40.92,40.94,37100.0,28.3244,28.3866,28.3174,28.3313,37100.0
2011-08-12 13:10:00,40.94,40.98,40.91,40.92,21300.0,28.3313,28.359,28.3105,28.3174,21300.0
2011-08-12 13:20:00,40.91,40.98,40.88,40.97,36100.0,28.3105,28.359,28.2898,28.352,36100.0
2011-08-12 13:30:00,40.97,41.03,40.92,41.01,36300.0,28.352,28.3936,28.3174,28.3797,36300.0
2011-08-12 13:40:00,41.01,41.12,41.0,41.04,27000.0,28.3797,28.4559,28.3728,28.4005,27000.0
2011-08-12 13:50:00,41.05,41.13,41.04,41.08,76800.0,28.4074,28.4628,28.4005,28.4282,76800.0
2011-08-12 14:00:00,41.08,41.16,41.07,41.15,32200.0,28.4282,28.4835,28.4212,28.4766,32200.0
2011-08-12 14:10:00,41.15,41.16,40.9,40.99,85600.0,28.4766,28.4835,28.3036,28.3659,85600.0
2011-08-12 14:20:00,40.98,40.99,40.82,40.95,79600.0,28.359,28.3659,28.2482,28.3382,79600.0
2011-08-12 14:30:00,40.94,40.97,40.83,40.85,60800.0,28.3313,28.352,28.2552,28.269,60800.0
2011-08-12 14:40:00,40.84,41.05,40.82,40.99,61200.0,28.2621,28.4074,28.2482,28.3659,61200.0
2011-08-12 14:50:00,40.99,41.01,40.92,40.99,45900.0,28.3659,28.3797,28.3174,28.3659,45900.0
2011-08-12 15:00:00,40.98,41.02,40.89,40.89,98000.0,28.359,28.3866,28.2967,28.2967,98000.0
2011-08-12 15:10:00,40.89,40.95,40.86,40.92,48600.0,28.2967,28.3382,28.2759,28.3174,48600.0
2011-08-12 15:20:00,40.92,41.01,40.88,40.9,68700.0,28.3174,28.3797,28.2898,28.3036,68700.0
2011-08-12 15:30:00,40.9,40.94,40.77,40.84,177700.0,28.3036,28.3313,28.2136,28.2621,177700.0
2011-08-12 15:40:00,40.83,40.95,40.81,40.88,176000.0,28.2552,28.3382,28.2413,28.2898,176000.0
2011-08-12 15:50:00,40.89,40.9,40.78,40.87,376100.0,28.2967,28.3036,28.2206,28.2828,376100.0
2011-08-15 09:30:00,41.27,41.27,41.0,41.1,115800.0,28.5597,28.5597,28.3728,28.442,115800.0
2011-08-15 09:40:00,41.06,41.33,41.0,41.31,104800.0,28.4143,28.6012,28.3728,28.5873,104800.0
2011-08-15 09:50:00,41.3,41.4,41.24,41.35,32600.0,28.5804,28.6496,28.5389,28.615,32600.0
2011-08-15 10:00:00,41.36,41.52,41.27,41.31,169300.0,28.6219,28.7327,28.5597,28.5873,169300.0
2011-08-15 10:10:00,41.31,41.49,41.3,41.48,107000.0,28.5873,28.7119,28.5804,28.705,107000.0
2011-08-15 10:20:00,41.48,41.6,41.39,41.48,149500.0,28.705,28.788,28.6427,28.705,149500.0
2011-08-15 10:30:00,41.48,41.5,41.31,41.33,36700.0,28.705,28.7188,28.5873,28.6012,36700.0
2011-08-15 10:40:00,41.3,41.35,41.23,41.24,69900.0,28.5804,28.615,28.532,28.5389,69900.0
2011-08-15 10:50:00,41.24,41.26,41.06,41.09,44600.0,28.5389,28.5527,28.4143,28.4351,44600.0
2011-08-15 11:00:00,41.09,41.2,41.06,41.07,37900.0,28.4351,28.5112,28.4143,28.4212,37900.0
2011-08-15 11:10:00,41.06,41.08,40.83,40.83,45300.0,28.4143,28.4282,28.2552,28.2552,45300.0
2011-08-15 11:20:00,40.83,40.86,40.71,40.86,80500.0,28.2552,28.2759,28.1721,28.2759,80500.0
2011-08-15 11:30:00,40.86,40.9,40.74,40.83,59000.0,28.2759,28.3036,28.1929,28.2552,59000.0
2011-08-15 11:40:00,40.83,40.95,40.83,40.93,23400.0,28.2552,28.3382,28.2552,28.3244,23400.0
2011-08-15 11:50:00,40.94,41.06,40.94,40.99,42000.0,28.3313,28.4143,28.3313,28.3659,42000.0
2011-08-15 12:00:00,40.99,41.07,40.98,41.02,64400.0,28.3659,28.4212,28.359,28.3866,64400.0
2011-08-15 12:10:00,41.02,41.02,40.94,41.01,38000.0,28.3866,28.3866,28.3313,28.3797,38000.0
2011-08-15 12:20:00,41.01,41.11,41.0,41.11,153300.0,28.3797,28.4489,28.3728,28.4489,153300.0
2011-08-15 12:30:00,41.1,41.15,41.08,41.13,67800.0,28.442,28.4766,28.4282,28.4628,67800.0
2011-08-15 12:40:00,41.13,41.16,41.04,41.04,27400.0,28.4628,28.4835,28.4005,28.4005,27400.0
2011-08-15 12:50:00,41.04,41.17,41.04,41.15,21400.0,28.4005,28.4905,28.4005,28.4766,21400.0
2011-08-15 13:00:00,41.16,41.27,41.13,41.18,41300.0,28.4835,28.5597,28.4628,28.4974,41300.0
2011-08-15 13:10:00,41.18,41.19,41.03,41.07,34300.0,28.4974,28.5043,28.3936,28.4212,34300.0
2011-08-15 13:20:00,41.08,41.11,41.06,41.08,16700.0,28.4282,28.4489,28.4143,28.4282,16700.0
2011-08-15 13:30:00,41.08,41.14,41.03,41.09,25700.0,28.4282,28.4697,28.3936,28.4351,25700.0
2011-08-15 13:40:00,41.08,41.19,41.08,41.15,81200.0,28.4282,28.5043,28.4282,28.4766,81200.0
2011-08-15 13:50:00,41.14,41.24,41.13,41.21,30200.0,28.4697,28.5389,28.4628,28.5181,30200.0
2011-08-15 14:00:00,41.21,41.3,41.21,41.24,34000.0,28.5181,28.5804,28.5181,28.5389,34000.0
2011-08-15 14:10:00,41.25,41.3,41.24,41.3,31300.0,28.5458,28.5804,28.5389,28.5804,31300.0
2011-08-15 14:20:00,41.3,41.39,41.3,41.35,50000.0,28.5804,28.6427,28.5804,28.615,50000.0
2011-08-15 14:30:00,41.36,41.4,41.31,41.34,65100.0,28.6219,28.6496,28.5873,28.6081,65100.0
2011-08-15 14:40:00,41.33,41.4,41.33,41.39,48200.0,28.6012,28.6496,28.6012,28.6427,48200.0
2011-08-15 14:50:00,41.39,41.4,41.36,41.4,62000.0,28.6427,28.6496,28.6219,28.6496,62000.0
2011-08-15 15:00:00,41.39,41.46,41.38,41.41,81200.0,28.6427,28.6911,28.6358,28.6565,81200.0
2011-08-15 15:10:00,41.41,41.42,41.38,41.39,64700.0,28.6565,28.6635,28.6358,28.6427,64700.0
2011-08-15 15:20:00,41.4,41.4,41.28,41.36,99300.0,28.6496,28.6496,28.5666,28.6219,99300.0
2011-08-15 15:30:00,41.37,41.46,41.35,41.43,142300.0,28.6289,28.6911,28.615,28.6704,142300.0
2011-08-15 15:40:00,41.44,41.55,41.43,41.48,110000.0,28.6773,28.7534,28.6704,28.705,110000.0
2011-08-15 15:50:00,41.48,41.62,41.48,41.58,381700.0,28.705,28.8019,28.705,28.7742,381700.0
2011-08-16 09:30:00,41.04,41.3,40.9,41.17,97800.0,28.4005,28.5804,28.3036,28.4905,97800.0
2011-08-16 09:40:00,41.15,41.17,40.81,40.86,67200.0,28.4766,28.4905,28.2413,28.2759,67200.0
2011-08-16 09:50:00,40.82,40.99,40.81,40.96,166200.0,28.2482,28.3659,28.2413,28.3451,166200.0
2011-08-16 10:00:00,40.95,41.06,40.74,40.78,61600.0,28.3382,28.4143,28.1929,28.2206,61600.0
2011-08-16 10:10:00,40.75,41.03,40.75,41.03,50000.0,28.1998,28.3936,28.1998,28.3936,50000.0
2011-08-16 10:20:00,41.02,41.17,40.98,41.12,66600.0,28.3866,28.4905,28.359,28.4559,66600.0
2011-08-16 10:30:00,41.12,41.27,41.11,41.25,136200.0,28.4559,28.5597,28.4489,28.5458,136200.0
2011-08-16 10:40:00,41.25,41.3,41.12,41.29,79400.0,28.5458,28.5804,28.4559,28.5735,79400.0
2011-08-16 10:50:00,41.31,41.41,41.27,41.39,90500.0,28.5873,28.6565,28.5597,28.6427,90500.0
2011-08-16 11:00:00,41.4,41.4,41.22,41.22,55800.0,28.6496,28.6496,28.5251,28.5251,55800.0
2011-08-16 11:10:00,41.23,41.27,41.15,41.17,44900.0,28.532,28.5597,28.4766,28.4905,44900.0
2011-08-16 11:20:00,41.17,41.29,41.13,41.29,40600.0,28.4905,28.5735,28.4628,28.5735,40600.0
2011-08-16 11:30:00,41.29,41.34,41.21,41.29,36300.0,28.5735,28.6081,28.5181,28.5735,36300.0
2011-08-16 11:40:00,41.29,41.43,41.27,41.41,72200.0,28.5735,28.6704,28.5597,28.6565,72200.0
2011-08-16 11:50:00,41.41,41.45,41.33,41.37,65500.0,28.6565,28.6842,28.6012,28.6289,65500.0
2011-08-16 12:00:00,41.36,41.48,41.29,41.48,38800.0,28.6219,28.705,28.5735,28.705,38800.0
2011-08-16 12:10:00,41.49,41.57,41.23,41.37,154500.0,28.7119,28.7673,28.532,28.6289,154500.0
2011-08-16 12:20:00,41.37,41.48,41.08,41.17,137400.0,28.6289,28.705,28.4282,28.4905,137400.0
2011-08-16 12:30:00,41.16,41.32,41.07,41.26,83500.0,28.4835,28.5943,28.4212,28.5527,83500.0
2011-08-16 12:40:00,41.26,41.34,41.1,41.14,57200.0,28.5527,28.6081,28.442,28.4697,57200.0
2011-08-16 12:50:00,41.16,41.19,41.02,41.08,57000.0,28.4835,28.5043,28.3866,28.4282,57000.0
2011-08-16 13:00:00,41.1,41.11,40.78,40.93,58200.0,28.442,28.4489,28.2206,28.3244,58200.0
2011-08-16 13:10:00,40.92,41.04,40.89,40.98,51700.0,28.3174,28.4005,28.2967,28.359,51700.0
2011-08-16 13:20:00,40.97,41.08,40.88,40.97,35000.0,28.352,28.4282,28.2898,28.352,35000.0
2011-08-16 13:30:00,40.96,41.09,40.92,41.07,46900.0,28.3451,28.4351,28.3174,28.4212,46900.0
2011-08-16 13:40:00,41.08,41.21,41.08,41.19,50500.0,28.4282,28.5181,28.4282,28.5043,50500.0
2011-08-16 13:50:00,41.19,41.36,41.19,41.33,53300.0,28.5043,28.6219,28.5043,28.6012,53300.0
2011-08-16 14:00:00,41.32,41.48,41.32,41.46,55500.0,28.5943,28.705,28.5943,28.6911,55500.0
2011-08-16 14:10:00,41.45,41.56,41.45,41.47,48500.0,28.6842,28.7603,28.6842,28.6981,48500.0
2011-08-16 14:20:00,41.46,41.48,41.28,41.35,47800.0,28.6911,28.705,28.5666,28.615,47800.0
2011-08-16 14:30:00,41.34,41.37,41.22,41.27,46500.0,28.6081,28.6289,28.5251,28.5597,46500.0
2011-08-16 14:40:00,41.24,41.35,41.24,41.35,40000.0,28.5389,28.615,28.5389,28.615,40000.0
2011-08-16 14:50:00,41.34,41.35,41.21,41.26,76100.0,28.6081,28.615,28.5181,28.5527,76100.0
2011-08-16 15:00:00,41.27,41.43,41.25,41.43,61100.0,28.5597,28.6704,28.5458,28.6704,61100.0
2011-08-16 15:10:00,41.44,41.53,41.38,41.52,55400.0,28.6773,28.7396,28.6358,28.7327,55400.0
2011-08-16 15:20:00,41.53,41.73,41.47,41.72,97200.0,28.7396,28.878,28.6981,28.8711,97200.0
2011-08-16 15:30:00,41.72,41.77,41.67,41.72,175800.0,28.8711,28.9057,28.8365,28.8711,175800.0
2011-08-16 15:40:00,41.72,41.73,41.49,41.56,163900.0,28.8711,28.878,28.7119,28.7603,163900.0
2011-08-16 15:50:00,41.57,41.57,41.46,41.48,184600.0,28.7673,28.7673,28.6911,28.705,184600.0
2011-08-17 09:30:00,41.61,41.9,41.5,41.86,71700.0,28.7949,28.9956,28.7188,28.9679,71700.0
2011-08-17 09:40:00,41.82,41.99,41.8,41.92,72100.0,28.9403,29.0579,28.9264,29.0095,72100.0
2011-08-17 09:50:00,41.92,42.27,41.9,42.13,189400.0,29.0095,29.2517,28.9956,29.1548,189400.0
2011-08-17 10:00:00,42.13,42.16,41.99,42.0,133600.0,29.1548,29.1756,29.0579,29.0648,133600.0
2011-08-17 10:10:00,42.0,42.02,41.88,42.0,63800.0,29.0648,29.0787,28.9818,29.0648,63800.0
2011-08-17 10:20:00,42.0,42.09,41.96,42.09,101900.0,29.0648,29.1271,29.0371,29.1271,101900.0
2011-08-17 10:30:00,42.08,42.18,42.02,42.18,116700.0,29.1202,29.1894,29.0787,29.1894,116700.0
2011-08-17 10:40:00,42.17,42.26,42.0,42.08,68900.0,29.1825,29.2448,29.0648,29.1202,68900.0
2011-08-17 10:50:00,42.08,42.09,41.91,41.91,74800.0,29.1202,29.1271,29.0025,29.0025,74800.0
2011-08-17 11:00:00,41.91,41.99,41.87,41.97,74900.0,29.0025,29.0579,28.9749,29.0441,74900.0
2011-08-17 11:10:00,41.97,42.05,41.79,41.79,50400.0,29.0441,29.0994,28.9195,28.9195,50400.0
2011-08-17 11:20:00,41.79,41.84,41.68,41.83,46900.0,28.9195,28.9541,28.8434,28.9472,46900.0
2011-08-17 11:30:00,41.83,41.88,41.68,41.72,79200.0,28.9472,28.9818,28.8434,28.8711,79200.0
2011-08-17 11:40:00,41.71,41.75,41.64,41.71,78400.0,28.8641,28.8918,28.8157,28.8641,78400.0
2011-08-17 11:50:00,41.7,41.77,41.63,41.71,51200.0,28.8572,28.9057,28.8088,28.8641,51200.0
2011-08-17 12:00:00,41.71,41.74,41.5,41.54,110200.0,28.8641,28.8849,28.7188,28.7465,110200.0
2011-08-17 12:10:00,41.54,41.61,41.46,41.55,73900.0,28.7465,28.7949,28.6911,28.7534,73900.0
2011-08-17 12:20:00,41.55,41.64,41.53,41.56,51400.0,28.7534,28.8157,28.7396,28.7603,51400.0
2011-08-17 12:30:00,41.56,41.64,41.56,41.64,37600.0,28.7603,28.8157,28.7603,28.8157,37600.0
2011-08-17 12:40:00,41.63,41.65,41.51,41.53,53900.0,28.8088,28.8226,28.7257,28.7396,53900.0
2011-08-17 12:50:00,41.53,41.59,41.4,41.44,62600.0,28.7396,28.7811,28.6496,28.6773,62600.0
2011-08-17 13:00:00,41.44,41.48,41.36,41.48,97500.0,28.6773,28.705,28.6219,28.705,97500.0
2011-08-17 13:10:00,41.48,41.62,41.47,41.61,41700.0,28.705,28.8019,28.6981,28.7949,41700.0
2011-08-17 13:20:00,41.62,41.62,41.38,41.45,58800.0,28.8019,28.8019,28.6358,28.6842,58800.0
2011-08-17 13:30:00,41.44,41.52,41.39,41.47,59600.0,28.6773,28.7327,28.6427,28.6981,59600.0
2011-08-17 13:40:00,41.46,41.48,41.35,41.48,114900.0,28.6911,28.705,28.615,28.705,114900.0
2011-08-17 13:50:00,41.47,41.56,41.43,41.54,97700.0,28.6981,28.7603,28.6704,28.7465,97700.0
2011-08-17 14:00:00,41.54,41.7,41.54,41.7,92300.0,28.7465,28.8572,28.7465,28.8572,92300.0
2011-08-17 14:10:00,41.7,41.82,41.69,41.82,74400.0,28.8572,28.9403,28.8503,28.9403,74400.0
2011-08-17 14:20:00,41.82,41.9,41.81,41.86,174700.0,28.9403,28.9956,28.9333,28.9679,174700.0
2011-08-17 14:30:00,41.85,41.89,41.78,41.82,114400.0,28.961,28.9887,28.9126,28.9403,114400.0
2011-08-17 14:40:00,41.81,41.83,41.7,41.75,64900.0,28.9333,28.9472,28.8572,28.8918,64900.0
2011-08-17 14:50:00,41.75,41.97,41.71,41.95,97400.0,28.8918,29.0441,28.8641,29.0302,97400.0
2011-08-17 15:00:00,41.95,41.96,41.79,41.89,72300.0,29.0302,29.0371,28.9195,28.9887,72300.0
2011-08-17 15:10:00,41.88,41.95,41.84,41.93,60300.0,28.9818,29.0302,28.9541,29.0164,60300.0
2011-08-17 15:20:00,41.92,41.95,41.84,41.89,74600.0,29.0095,29.0302,28.9541,28.9887,74600.0
2011-08-17 15:30:00,41.89,41.91,41.81,41.86,96700.0,28.9887,29.0025,28.9333,28.9679,96700.0
2011-08-17 15:40:00,41.86,41.93,41.81,41.92,151400.0,28.9679,29.0164,28.9333,29.0095,151400.0
2011-08-17 15:50:00,41.92,41.92,41.81,41.89,223800.0,29.0095,29.0095,28.9333,28.9887,223800.0
2011-08-18 09:30:00,40.82,41.05,40.59,40.87,96000.0,28.2482,28.4074,28.0891,28.2828,96000.0
2011-08-18 09:40:00,40.87,40.99,40.7,40.77,118300.0,28.2828,28.3659,28.1652,28.2136,118300.0
2011-08-18 09:50:00,40.76,40.98,40.65,40.75,149600.0,28.2067,28.359,28.1306,28.1998,149600.0
2011-08-18 10:00:00,40.72,40.72,39.96,40.18,341600.0,28.179,28.179,27.6531,27.8054,341600.0
2011-08-18 10:10:00,40.17,40.43,40.04,40.35,95900.0,27.7984,27.9784,27.7085,27.923,95900.0
2011-08-18 10:20:00,40.34,40.65,40.3,40.45,110500.0,27.9161,28.1306,27.8884,27.9922,110500.0
2011-08-18 10:30:00,40.45,40.46,40.16,40.27,68400.0,27.9922,27.9991,27.7915,27.8676,68400.0
2011-08-18 10:40:00,40.25,40.31,40.07,40.3,62100.0,27.8538,27.8953,27.7292,27.8884,62100.0
2011-08-18 10:50:00,40.31,40.35,40.23,40.29,67200.0,27.8953,27.923,27.84,27.8815,67200.0
2011-08-18 11:00:00,40.29,40.33,39.97,40.0,79200.0,27.8815,27.9092,27.66,27.6808,79200.0
2011-08-18 11:10:00,40.0,40.08,39.93,40.0,95000.0,27.6808,27.7361,27.6323,27.6808,95000.0
2011-08-18 11:20:00,39.99,40.17,39.95,40.11,90300.0,27.6739,27.7984,27.6462,27.7569,90300.0
2011-08-18 11:30:00,40.12,40.38,40.08,40.33,95000.0,27.7638,27.9438,27.7361,27.9092,95000.0
2011-08-18 11:40:00,40.35,40.49,40.28,40.49,77500.0,27.923,28.0199,27.8746,28.0199,77500.0
2011-08-18 11:50:00,40.49,40.5,40.38,40.42,42900.0,28.0199,28.0268,27.9438,27.9714,42900.0
2011-08-18 12:00:00,40.42,40.43,40.21,40.25,59100.0,27.9714,27.9784,27.8261,27.8538,59100.0
2011-08-18 12:10:00,40.24,40.41,40.19,40.36,94000.0,27.8469,27.9645,27.8123,27.9299,94000.0
2011-08-18 12:20:00,40.37,40.39,40.25,40.3,50700.0,27.9368,27.9507,27.8538,27.8884,50700.0
2011-08-18 12:30:00,40.29,40.4,40.26,40.28,62400.0,27.8815,27.9576,27.8607,27.8746,62400.0
2011-08-18 12:40:00,40.28,40.32,40.22,40.26,38300.0,27.8746,27.9022,27.833,27.8607,38300.0
2011-08-18 12:50:00,40.26,40.3,40.2,40.25,49200.0,27.8607,27.8884,27.8192,27.8538,49200.0
2011-08-18 13:00:00,40.26,40.29,40.09,40.11,72600.0,27.8607,27.8815,27.7431,27.7569,72600.0
2011-08-18 13:10:00,40.11,40.19,40.04,40.1,35700.0,27.7569,27.8123,27.7085,27.75,35700.0
2011-08-18 13:20:00,40.1,40.18,40.08,40.17,63000.0,27.75,27.8054,27.7361,27.7984,63000.0
2011-08-18 13:30:00,40.17,40.21,39.91,39.94,62400.0,27.7984,27.8261,27.6185,27.6393,62400.0
2011-08-18 13:40:00,39.95,40.14,39.94,40.13,60100.0,27.6462,27.7777,27.6393,27.7708,60100.0
2011-08-18 13:50:00,40.13,40.18,40.05,40.12,52300.0,27.7708,27.8054,27.7154,27.7638,52300.0
2011-08-18 14:00:00,40.13,40.37,40.12,40.24,115700.0,27.7708,27.9368,27.7638,27.8469,115700.0
2011-08-18 14:10:00,40.24,40.35,40.17,40.34,91900.0,27.8469,27.923,27.7984,27.9161,91900.0
2011-08-18 14:20:00,40.34,40.42,40.29,40.31,74000.0,27.9161,27.9714,27.8815,27.8953,74000.0
2011-08-18 14:30:00,40.31,40.38,40.24,40.32,74000.0,27.8953,27.9438,27.8469,27.9022,74000.0
2011-08-18 14:40:00,40.32,40.32,40.21,40.22,63500.0,27.9022,27.9022,27.8261,27.833,63500.0
2011-08-18 14:50:00,40.23,40.25,40.1,40.11,93200.0,27.84,27.8538,27.75,27.7569,93200.0
2011-08-18 15:00:00,40.1,40.18,39.95,40.14,139300.0,27.75,27.8054,27.6462,27.7777,139300.0
2011-08-18 15:10:00,40.14,40.28,40.09,40.14,130500.0,27.7777,27.8746,27.7431,27.7777,130500.0
2011-08-18 15:20:00,40.13,40.29,40.07,40.29,106600.0,27.7708,27.8815,27.7292,27.8815,106600.0
2011-08-18 15:30:00,40.29,40.34,40.19,40.23,147200.0,27.8815,27.9161,27.8123,27.84,147200.0
2011-08-18 15:40:00,40.23,40.25,40.03,40.15,231800.0,27.84,27.8538,27.7015,27.7846,231800.0
2011-08-18 15:50:00,40.15,40.47,40.14,40.36,414500.0,27.7846,28.006,27.7777,27.9299,414500.0
2011-08-19 09:30:00,39.8,40.09,39.72,40.01,338500.0,27.5424,27.7431,27.487,27.6877,338500.0
2011-08-19 09:40:00,40.01,40.19,39.92,40.1,83700.0,27.6877,27.8123,27.6254,27.75,83700.0
2011-08-19 09:50:00,40.08,40.24,39.89,40.17,77700.0,27.7361,27.8469,27.6047,27.7984,77700.0
2011-08-19 10:00:00,40.17,40.43,40.14,40.35,115800.0,27.7984,27.9784,27.7777,27.923,115800.0
2011-08-19 10:10:00,40.35,40.63,40.27,40.61,61800.0,27.923,28.1168,27.8676,28.1029,61800.0
2011-08-19 10:20:00,40.59,40.79,40.53,40.7,137700.0,28.0891,28.2275,28.0476,28.1652,137700.0
2011-08-19 10:30:00,40.72,40.74,40.51,40.56,67700.0,28.179,28.1929,28.0337,28.0683,67700.0
2011-08-19 10:40:00,40.56,40.66,40.44,40.56,66800.0,28.0683,28.1375,27.9853,28.0683,66800.0
2011-08-19 10:50:00,40.59,40.64,40.47,40.51,117300.0,28.0891,28.1237,28.006,28.0337,117300.0
2011-08-19 11:00:00,40.5,40.59,40.34,40.37,104900.0,28.0268,28.0891,27.9161,27.9368,104900.0
2011-08-19 11:10:00,40.37,40.42,40.21,40.3,52900.0,27.9368,27.9714,27.8261,27.8884,52900.0
2011-08-19 11:20:00,40.3,40.43,40.28,40.3,38600.0,27.8884,27.9784,27.8746,27.8884,38600.0
2011-08-19 11:30:00,40.3,40.39,40.18,40.27,40700.0,27.8884,27.9507,27.8054,27.8676,40700.0
2011-08-19 11:40:00,40.3,40.45,40.3,40.34,48200.0,27.8884,27.9922,27.8884,27.9161,48200.0
2011-08-19 11:50:00,40.35,40.53,40.33,40.52,45600.0,27.923,28.0476,27.9092,28.0406,45600.0
2011-08-19 12:00:00,40.51,40.52,40.37,40.37,25100.0,28.0337,28.0406,27.9368,27.9368,25100.0
2011-08-19 12:10:00,40.37,40.45,40.33,40.37,19400.0,27.9368,27.9922,27.9092,27.9368,19400.0
2011-08-19 12:20:00,40.37,40.42,40.28,40.42,39800.0,27.9368,27.9714,27.8746,27.9714,39800.0
2011-08-19 12:30:00,40.43,40.52,40.41,40.44,35300.0,27.9784,28.0406,27.9645,27.9853,35300.0
2011-08-19 12:40:00,40.43,40.56,40.41,40.54,35000.0,27.9784,28.0683,27.9645,28.0545,35000.0
2011-08-19 12:50:00,40.55,40.55,40.38,40.39,45900.0,28.0614,28.0614,27.9438,27.9507,45900.0
2011-08-19 13:00:00,40.39,40.45,40.3,40.45,48700.0,27.9507,27.9922,27.8884,27.9922,48700.0
2011-08-19 13:10:00,40.44,40.47,40.32,40.41,130900.0,27.9853,28.006,27.9022,27.9645,130900.0
2011-08-19 13:20:00,40.4,40.42,40.29,40.36,70500.0,27.9576,27.9714,27.8815,27.9299,70500.0
2011-08-19 13:30:00,40.36,40.36,40.18,40.21,71100.0,27.9299,27.9299,27.8054,27.8261,71100.0
2011-08-19 13:40:00,40.22,40.23,40.07,40.21,47700.0,27.833,27.84,27.7292,27.8261,47700.0
2011-08-19 13:50:00,40.21,40.27,40.13,40.2,47800.0,27.8261,27.8676,27.7708,27.8192,47800.0
2011-08-19 14:00:00,40.2,40.26,40.02,40.14,54600.0,27.8192,27.8607,27.6946,27.7777,54600.0
2011-08-19 14:10:00,40.14,40.15,40.02,40.03,35600.0,27.7777,27.7846,27.6946,27.7015,35600.0
2011-08-19 14:20:00,40.03,40.11,39.92,40.09,43500.0,27.7015,27.7569,27.6254,27.7431,43500.0
2011-08-19 14:30:00,40.1,40.12,39.96,40.11,37800.0,27.75,27.7638,27.6531,27.7569,37800.0
2011-08-19 14:40:00,40.11,40.22,39.99,40.02,41800.0,27.7569,27.833,27.6739,27.6946,41800.0
2011-08-19 14:50:00,40.02,40.06,39.92,39.96,40700.0,27.6946,27.7223,27.6254,27.6531,40700.0
2011-08-19 15:00:00,39.96,39.97,39.83,39.87,79400.0,27.6531,27.66,27.5631,27.5908,79400.0
2011-08-19 15:10:00,39.88,39.93,39.71,39.88,112800.0,27.5977,27.6323,27.4801,27.5977,112800.0
2011-08-19 15:20:00,39.88,40.18,39.88,40.1,192400.0,27.5977,27.8054,27.5977,27.75,192400.0
2011-08-19 15:30:00,40.11,40.12,39.91,40.02,70300.0,27.7569,27.7638,27.6185,27.6946,70300.0
2011-08-19 15:40:00,40.02,40.15,39.92,40.14,94700.0,27.6946,27.7846,27.6254,27.7777,94700.0
2011-08-19 15:50:00,40.13,40.21,39.91,39.97,291700.0,27.7708,27.8261,27.6185,27.66,291700.0
2011-08-22 09:30:00,40.8,40.96,40.62,40.64,87100.0,28.2344,28.3451,28.1098,28.1237,87100.0
2011-08-22 09:40:00,40.64,40.7,40.35,40.54,55700.0,28.1237,28.1652,27.923,28.0545,55700.0
2011-08-22 09:50:00,40.54,40.66,40.27,40.3,92700.0,28.0545,28.1375,27.8676,27.8884,92700.0
2011-08-22 10:00:00,40.31,40.47,40.28,40.36,117100.0,27.8953,28.006,27.8746,27.9299,117100.0
2011-08-22 10:10:00,40.34,40.45,40.27,40.45,112600.0,27.9161,27.9922,27.8676,27.9922,112600.0
2011-08-22 10:20:00,40.46,40.61,40.41,40.52,62300.0,27.9991,28.1029,27.9645,28.0406,62300.0
2011-08-22 10:30:00,40.54,40.63,40.36,40.38,42400.0,28.0545,28.1168,27.9299,27.9438,42400.0
2011-08-22 10:40:00,40.37,40.4,40.22,40.38,47900.0,27.9368,27.9576,27.833,27.9438,47900.0
2011-08-22 10:50:00,40.36,40.47,40.1,40.14,43100.0,27.9299,28.006,27.75,27.7777,43100.0
2011-08-22 11:00:00,40.09,40.22,40.08,40.18,70200.0,27.7431,27.833,27.7361,27.8054,70200.0
2011-08-22 11:10:00,40.18,40.18,40.01,40.04,83600.0,27.8054,27.8054,27.6877,27.7085,83600.0
2011-08-22 11:20:00,40.02,40.03,39.91,40.03,51600.0,27.6946,27.7015,27.6185,27.7015,51600.0
2011-08-22 11:30:00,40.03,40.07,39.83,39.86,50700.0,27.7015,27.7292,27.5631,27.5839,50700.0
2011-08-22 11:40:00,39.86,39.87,39.75,39.86,54600.0,27.5839,27.5908,27.5078,27.5839,54600.0
2011-08-22 11:50:00,39.85,39.87,39.73,39.87,46700.0,27.577,27.5908,27.4939,27.5908,46700.0
2011-08-22 12:00:00,39.87,40.03,39.86,40.03,22600.0,27.5908,27.7015,27.5839,27.7015,22600.0
2011-08-22 12:10:00,40.04,40.05,39.89,39.97,24400.0,27.7085,27.7154,27.6047,27.66,24400.0
2011-08-22 12:20:00,39.98,40.06,39.83,39.84,71900.0,27.6669,27.7223,27.5631,27.5701,71900.0
2011-08-22 12:30:00,39.85,39.94,39.75,39.83,28600.0,27.577,27.6393,27.5078,27.5631,28600.0
2011-08-22 12:40:00,39.84,40.05,39.78,40.03,62100.0,27.5701,27.7154,27.5285,27.7015,62100.0
2011-08-22 12:50:00,40.05,40.21,39.93,40.17,73300.0,27.7154,27.8261,27.6323,27.7984,73300.0
2011-08-22 13:00:00,40.17,40.25,40.1,40.17,37600.0,27.7984,27.8538,27.75,27.7984,37600.0
2011-08-22 13:10:00,40.18,40.2,40.07,40.14,47700.0,27.8054,27.8192,27.7292,27.7777,47700.0
2011-08-22 13:20:00,40.15,40.22,40.07,40.07,71100.0,27.7846,27.833,27.7292,27.7292,71100.0
2011-08-22 13:30:00,40.09,40.16,39.91,39.99,41900.0,27.7431,27.7915,27.6185,27.6739,41900.0
2011-08-22 13:40:00,40.0,40.06,39.92,39.96,28900.0,27.6808,27.7223,27.6254,27.6531,28900.0
2011-08-22 13:50:00,39.96,40.03,39.82,40.02,47500.0,27.6531,27.7015,27.5562,27.6946,47500.0
2011-08-22 14:00:00,40.01,40.06,39.91,39.95,60000.0,27.6877,27.7223,27.6185,27.6462,60000.0
2011-08-22 14:10:00,39.95,40.11,39.94,39.97,53600.0,27.6462,27.7569,27.6393,27.66,53600.0
2011-08-22 14:20:00,39.98,40.06,39.92,40.0,43300.0,27.6669,27.7223,27.6254,27.6808,43300.0
2011-08-22 14:30:00,40.0,40.04,39.91,39.93,70300.0,27.6808,27.7085,27.6185,27.6323,70300.0
2011-08-22 14:40:00,39.94,40.01,39.93,39.95,33800.0,27.6393,27.6877,27.6323,27.6462,33800.0
2011-08-22 14:50:00,39.96,39.97,39.8,39.82,49300.0,27.6531,27.66,27.5424,27.5562,49300.0
2011-08-22 15:00:00,39.81,39.98,39.8,39.91,60800.0,27.5493,27.6669,27.5424,27.6185,60800.0
2011-08-22 15:10:00,39.91,40.04,39.88,39.96,64100.0,27.6185,27.7085,27.5977,27.6531,64100.0
2011-08-22 15:20:00,39.97,40.06,39.91,40.02,103500.0,27.66,27.7223,27.6185,27.6946,103500.0
2011-08-22 15:30:00,40.02,40.08,40.01,40.01,107000.0,27.6946,27.7361,27.6877,27.6877,107000.0
2011-08-22 15:40:00,40.02,40.12,39.9,39.9,109800.0,27.6946,27.7638,27.6116,27.6116,109800.0
2011-08-22 15:50:00,39.9,39.93,39.73,39.85,235400.0,27.6116,27.6323,27.4939,27.577,235400.0
2011-08-23 09:30:00,39.92,40.05,39.72,39.78,52800.0,27.6254,27.7154,27.487,27.5285,52800.0
2011-08-23 09:40:00,39.76,40.06,39.7,40.05,47200.0,27.5147,27.7223,27.4732,27.7154,47200.0
2011-08-23 09:50:00,40.06,40.18,39.91,39.91,69000.0,27.7223,27.8054,27.6185,27.6185,69000.0
2011-08-23 10:00:00,39.93,40.39,39.9,40.33,61500.0,27.6323,27.9507,27.6116,27.9092,61500.0
2011-08-23 10:10:00,40.33,40.37,40.06,40.09,41500.0,27.9092,27.9368,27.7223,27.7431,41500.0
2011-08-23 10:20:00,40.1,40.21,40.06,40.16,29100.0,27.75,27.8261,27.7223,27.7915,29100.0
2011-08-23 10:30:00,40.14,40.37,40.12,40.37,80400.0,27.7777,27.9368,27.7638,27.9368,80400.0
2011-08-23 10:40:00,40.37,40.46,40.21,40.23,54100.0,27.9368,27.9991,27.8261,27.84,54100.0
2011-08-23 10:50:00,40.24,40.24,39.97,39.98,72100.0,27.8469,27.8469,27.66,27.6669,72100.0
2011-08-23 11:00:00,40.0,40.13,39.94,40.05,36300.0,27.6808,27.7708,27.6393,27.7154,36300.0
2011-08-23 11:10:00,40.04,40.25,40.0,40.16,33000.0,27.7085,27.8538,27.6808,27.7915,33000.0
2011-08-23 11:20:00,40.16,40.26,40.07,40.26,48500.0,27.7915,27.8607,27.7292,27.8607,48500.0
2011-08-23 11:30:00,40.27,40.52,40.26,40.5,60100.0,27.8676,28.0406,27.8607,28.0268,60100.0
2011-08-23 11:40:00,40.49,40.64,40.49,40.52,55000.0,28.0199,28.1237,28.0199,28.0406,55000.0
2011-08-23 11:50:00,40.53,40.73,40.53,40.69,45600.0,28.0476,28.186,28.0476,28.1583,45600.0
2011-08-23 12:00:00,40.69,40.69,40.54,40.64,28700.0,28.1583,28.1583,28.0545,28.1237,28700.0
2011-08-23 12:10:00,40.64,40.68,40.49,40.5,28200.0,28.1237,28.1514,28.0199,28.0268,28200.0
2011-08-23 12:20:00,40.49,40.59,40.49,40.56,19700.0,28.0199,28.0891,28.0199,28.0683,19700.0
2011-08-23 12:30:00,40.56,40.63,40.52,40.58,25800.0,28.0683,28.1168,28.0406,28.0822,25800.0
2011-08-23 12:40:00,40.55,40.67,40.51,40.51,38300.0,28.0614,28.1444,28.0337,28.0337,38300.0
2011-08-23 12:50:00,40.52,40.69,40.52,40.65,23700.0,28.0406,28.1583,28.0406,28.1306,23700.0
2011-08-23 13:00:00,40.63,40.73,40.61,40.61,30100.0,28.1168,28.186,28.1029,28.1029,30100.0
2011-08-23 13:10:00,40.6,40.62,40.52,40.55,15300.0,28.096,28.1098,28.0406,28.0614,15300.0
2011-08-23 13:20:00,40.56,40.61,40.51,40.56,23300.0,28.0683,28.1029,28.0337,28.0683,23300.0
2011-08-23 13:30:00,40.56,40.63,40.52,40.58,14300.0,28.0683,28.1168,28.0406,28.0822,14300.0
2011-08-23 13:40:00,40.59,40.66,40.54,40.65,24600.0,28.0891,28.1375,28.0545,28.1306,24600.0
2011-08-23 13:50:00,40.65,40.68,40.38,40.51,83400.0,28.1306,28.1514,27.9438,28.0337,83400.0
2011-08-23 14:00:00,40.51,40.58,40.42,40.48,27600.0,28.0337,28.0822,27.9714,28.013,27600.0
2011-08-23 14:10:00,40.48,40.51,40.33,40.48,41500.0,28.013,28.0337,27.9092,28.013,41500.0
2011-08-23 14:20:00,40.46,40.6,40.34,40.56,31600.0,27.9991,28.096,27.9161,28.0683,31600.0
2011-08-23 14:30:00,40.58,40.64,40.53,40.57,83800.0,28.0822,28.1237,28.0476,28.0752,83800.0
2011-08-23 14:40:00,40.57,40.65,40.53,40.65,34900.0,28.0752,28.1306,28.0476,28.1306,34900.0
2011-08-23 14:50:00,40.66,40.71,40.63,40.71,22200.0,28.1375,28.1721,28.1168,28.1721,22200.0
2011-08-23 15:00:00,40.71,41.01,40.71,41.0,68500.0,28.1721,28.3797,28.1721,28.3728,68500.0
2011-08-23 15:10:00,41.01,41.06,40.9,40.91,73800.0,28.3797,28.4143,28.3036,28.3105,73800.0
2011-08-23 15:20:00,40.9,40.96,40.78,40.79,64500.0,28.3036,28.3451,28.2206,28.2275,64500.0
2011-08-23 15:30:00,40.79,40.9,40.71,40.89,62600.0,28.2275,28.3036,28.1721,28.2967,62600.0
2011-08-23 15:40:00,40.9,40.94,40.82,40.94,124800.0,28.3036,28.3313,28.2482,28.3313,124800.0
2011-08-23 15:50:00,40.94,41.06,40.85,41.05,248200.0,28.3313,28.4143,28.269,28.4074,248200.0
2011-08-24 09:30:00,40.94,41.12,40.72,40.82,33800.0,28.3313,28.4559,28.179,28.2482,33800.0
2011-08-24 09:40:00,40.81,41.01,40.74,40.96,36900.0,28.2413,28.3797,28.1929,28.3451,36900.0
2011-08-24 09:50:00,40.97,41.3,40.9,41.25,39900.0,28.352,28.5804,28.3036,28.5458,39900.0
2011-08-24 10:00:00,41.25,41.37,41.14,41.24,61600.0,28.5458,28.6289,28.4697,28.5389,61600.0
2011-08-24 10:10:00,41.24,41.36,41.14,41.22,56400.0,28.5389,28.6219,28.4697,28.5251,56400.0
2011-08-24 10:20:00,41.22,41.23,41.07,41.12,32700.0,28.5251,28.532,28.4212,28.4559,32700.0
2011-08-24 10:30:00,41.12,41.15,40.95,41.08,44300.0,28.4559,28.4766,28.3382,28.4282,44300.0
2011-08-24 10:40:00,41.08,41.16,40.98,40.98,42000.0,28.4282,28.4835,28.359,28.359,42000.0
2011-08-24 10:50:00,40.98,41.07,40.91,40.93,32700.0,28.359,28.4212,28.3105,28.3244,32700.0
2011-08-24 11:00:00,40.94,41.08,40.9,41.05,37300.0,28.3313,28.4282,28.3036,28.4074,37300.0
2011-08-24 11:10:00,41.06,41.13,40.98,41.01,34900.0,28.4143,28.4628,28.359,28.3797,34900.0
2011-08-24 11:20:00,41.01,41.19,40.97,41.14,38700.0,28.3797,28.5043,28.352,28.4697,38700.0
2011-08-24 11:30:00,41.14,41.27,41.05,41.26,42500.0,28.4697,28.5597,28.4074,28.5527,42500.0
2011-08-24 11:40:00,41.26,41.26,40.98,41.09,39700.0,28.5527,28.5527,28.359,28.4351,39700.0
2011-08-24 11:50:00,41.11,41.22,41.07,41.1,40800.0,28.4489,28.5251,28.4212,28.442,40800.0
2011-08-24 12:00:00,41.08,41.08,40.93,40.95,27900.0,28.4282,28.4282,28.3244,28.3382,27900.0
2011-08-24 12:10:00,40.96,40.99,40.85,40.88,55500.0,28.3451,28.3659,28.269,28.2898,55500.0
2011-08-24 12:20:00,40.86,40.92,40.78,40.81,64100.0,28.2759,28.3174,28.2206,28.2413,64100.0
2011-08-24 12:30:00,40.81,40.87,40.8,40.83,56800.0,28.2413,28.2828,28.2344,28.2552,56800.0
2011-08-24 12:40:00,40.84,40.84,40.73,40.78,68800.0,28.2621,28.2621,28.186,28.2206,68800.0
2011-08-24 12:50:00,40.78,40.88,40.78,40.87,78900.0,28.2206,28.2898,28.2206,28.2828,78900.0
2011-08-24 13:00:00,40.86,40.88,40.79,40.8,53400.0,28.2759,28.2898,28.2275,28.2344,53400.0
2011-08-24 13:10:00,40.8,40.85,40.79,40.81,104400.0,28.2344,28.269,28.2275,28.2413,104400.0
2011-08-24 13:20:00,40.81,40.9,40.8,40.84,185900.0,28.2413,28.3036,28.2344,28.2621,185900.0
2011-08-24 13:30:00,40.84,40.87,40.76,40.76,51400.0,28.2621,28.2828,28.2067,28.2067,51400.0
2011-08-24 13:40:00,40.77,40.8,40.7,40.8,51200.0,28.2136,28.2344,28.1652,28.2344,51200.0
2011-08-24 13:50:00,40.8,40.83,40.74,40.8,53900.0,28.2344,28.2552,28.1929,28.2344,53900.0
2011-08-24 14:00:00,40.81,40.85,40.77,40.8,157200.0,28.2413,28.269,28.2136,28.2344,157200.0
2011-08-24 14:10:00,40.8,40.82,40.67,40.68,85300.0,28.2344,28.2482,28.1444,28.1514,85300.0
2011-08-24 14:20:00,40.69,40.78,40.6,40.7,57400.0,28.1583,28.2206,28.096,28.1652,57400.0
2011-08-24 14:30:00,40.7,40.75,40.66,40.7,66700.0,28.1652,28.1998,28.1375,28.1652,66700.0
2011-08-24 14:40:00,40.71,40.75,40.67,40.7,91400.0,28.1721,28.1998,28.1444,28.1652,91400.0
2011-08-24 14:50:00,40.69,40.82,40.69,40.78,106900.0,28.1583,28.2482,28.1583,28.2206,106900.0
2011-08-24 15:00:00,40.78,40.8,40.67,40.68,84100.0,28.2206,28.2344,28.1444,28.1514,84100.0
2011-08-24 15:10:00,40.68,40.88,40.68,40.86,165900.0,28.1514,28.2898,28.1514,28.2759,165900.0
2011-08-24 15:20:00,40.87,40.87,40.77,40.77,131900.0,28.2828,28.2828,28.2136,28.2136,131900.0
2011-08-24 15:30:00,40.78,40.92,40.76,40.9,177900.0,28.2206,28.3174,28.2067,28.3036,177900.0
2011-08-24 15:40:00,40.9,40.93,40.82,40.87,230900.0,28.3036,28.3244,28.2482,28.2828,230900.0
2011-08-24 15:50:00,40.87,40.99,40.87,40.99,369200.0,28.2828,28.3659,28.2828,28.3659,369200.0
2011-08-25 09:30:00,41.1,41.24,40.89,40.89,105100.0,28.442,28.5389,28.2967,28.2967,105100.0
2011-08-25 09:40:00,40.88,41.02,40.64,40.7,55600.0,28.2898,28.3866,28.1237,28.1652,55600.0
2011-08-25 09:50:00,40.69,40.77,40.4,40.55,86700.0,28.1583,28.2136,27.9576,28.0614,86700.0
2011-08-25 10:00:00,40.58,40.63,40.24,40.63,75400.0,28.0822,28.1168,27.8469,28.1168,75400.0
2011-08-25 10:10:00,40.64,40.71,40.48,40.57,59200.0,28.1237,28.1721,28.013,28.0752,59200.0
2011-08-25 10:20:00,40.56,40.57,40.31,40.51,65300.0,28.0683,28.0752,27.8953,28.0337,65300.0
2011-08-25 10:30:00,40.49,40.61,40.32,40.35,67200.0,28.0199,28.1029,27.9022,27.923,67200.0
2011-08-25 10:40:00,40.37,40.43,40.16,40.22,32000.0,27.9368,27.9784,27.7915,27.833,32000.0
2011-08-25 10:50:00,40.2,40.51,40.16,40.45,76400.0,27.8192,28.0337,27.7915,27.9922,76400.0
2011-08-25 11:00:00,40.45,40.56,40.35,40.35,33600.0,27.9922,28.0683,27.923,27.923,33600.0
2011-08-25 11:10:00,40.33,40.54,40.33,40.47,46200.0,27.9092,28.0545,27.9092,28.006,46200.0
2011-08-25 11:20:00,40.48,40.53,40.4,40.43,36400.0,28.013,28.0476,27.9576,27.9784,36400.0
2011-08-25 11:30:00,40.43,40.52,40.4,40.43,23400.0,27.9784,28.0406,27.9576,27.9784,23400.0
2011-08-25 11:40:00,40.44,40.44,40.31,40.39,17600.0,27.9853,27.9853,27.8953,27.9507,17600.0
2011-08-25 11:50:00,40.39,40.45,40.36,40.41,17200.0,27.9507,27.9922,27.9299,27.9645,17200.0
2011-08-25 12:00:00,40.42,40.47,40.38,40.39,16600.0,27.9714,28.006,27.9438,27.9507,16600.0
2011-08-25 12:10:00,40.4,40.43,40.33,40.33,11600.0,27.9576,27.9784,27.9092,27.9092,11600.0
2011-08-25 12:20:00,40.33,40.33,40.23,40.26,22600.0,27.9092,27.9092,27.84,27.8607,22600.0
2011-08-25 12:30:00,40.26,40.26,40.14,40.22,23800.0,27.8607,27.8607,27.7777,27.833,23800.0
2011-08-25 12:40:00,40.22,40.25,40.1,40.21,25000.0,27.833,27.8538,27.75,27.8261,25000.0
2011-08-25 12:50:00,40.19,40.23,40.12,40.23,19500.0,27.8123,27.84,27.7638,27.84,19500.0
2011-08-25 13:00:00,40.23,40.28,40.17,40.18,53000.0,27.84,27.8746,27.7984,27.8054,53000.0
2011-08-25 13:10:00,40.19,40.24,40.17,40.19,30900.0,27.8123,27.8469,27.7984,27.8123,30900.0
2011-08-25 13:20:00,40.2,40.36,40.2,40.34,32200.0,27.8192,27.9299,27.8192,27.9161,32200.0
2011-08-25 13:30:00,40.36,40.43,40.3,40.42,40900.0,27.9299,27.9784,27.8884,27.9714,40900.0
2011-08-25 13:40:00,40.42,40.42,40.24,40.26,30400.0,27.9714,27.9714,27.8469,27.8607,30400.0
2011-08-25 13:50:00,40.26,40.36,40.26,40.32,53700.0,27.8607,27.9299,27.8607,27.9022,53700.0
2011-08-25 14:00:00,40.32,40.34,40.22,40.23,33800.0,27.9022,27.9161,27.833,27.84,33800.0
2011-08-25 14:10:00,40.24,40.43,40.24,40.43,43900.0,27.8469,27.9784,27.8469,27.9784,43900.0
2011-08-25 14:20:00,40.43,40.43,40.24,40.31,49800.0,27.9784,27.9784,27.8469,27.8953,49800.0
2011-08-25 14:30:00,40.31,40.43,40.29,40.38,27100.0,27.8953,27.9784,27.8815,27.9438,27100.0
2011-08-25 14:40:00,40.39,40.41,40.3,40.3,24600.0,27.9507,27.9645,27.8884,27.8884,24600.0
2011-08-25 14:50:00,40.3,40.34,40.24,40.24,33800.0,27.8884,27.9161,27.8469,27.8469,33800.0
2011-08-25 15:00:00,40.24,40.32,40.17,40.29,26300.0,27.8469,27.9022,27.7984,27.8815,26300.0
2011-08-25 15:10:00,40.29,40.39,40.22,40.39,72200.0,27.8815,27.9507,27.833,27.9507,72200.0
2011-08-25 15:20:00,40.4,40.43,40.27,40.33,115800.0,27.9576,27.9784,27.8676,27.9092,115800.0
2011-08-25 15:30:00,40.32,40.37,40.23,40.25,75900.0,27.9022,27.9368,27.84,27.8538,75900.0
2011-08-25 15:40:00,40.26,40.33,40.14,40.26,155800.0,27.8607,27.9092,27.7777,27.8607,155800.0
2011-08-25 15:50:00,40.26,40.29,40.18,40.24,359500.0,27.8607,27.8815,27.8054,27.8469,359500.0
2011-08-26 09:30:00,40.07,40.36,39.89,39.95,84500.0,27.7292,27.9299,27.6047,27.6462,84500.0
2011-08-26 09:40:00,39.93,39.99,39.68,39.83,61500.0,27.6323,27.6739,27.4593,27.5631,61500.0
2011-08-26 09:50:00,39.84,40.0,39.8,39.97,71800.0,27.5701,27.6808,27.5424,27.66,71800.0
2011-08-26 10:00:00,39.98,39.98,39.27,39.49,225600.0,27.6669,27.6669,27.1756,27.3279,225600.0
2011-08-26 10:10:00,39.48,39.88,39.43,39.83,89900.0,27.3209,27.5977,27.2863,27.5631,89900.0
2011-08-26 10:20:00,39.81,40.42,39.79,40.25,127000.0,27.5493,27.9714,27.5355,27.8538,127000.0
2011-08-26 10:30:00,40.26,40.27,39.97,40.06,57200.0,27.8607,27.8676,27.66,27.7223,57200.0
2011-08-26 10:40:00,40.06,40.58,40.01,40.5,105700.0,27.7223,28.0822,27.6877,28.0268,105700.0
2011-08-26 10:50:00,40.48,40.55,40.26,40.31,67800.0,28.013,28.0614,27.8607,27.8953,67800.0
2011-08-26 11:00:00,40.27,40.53,40.2,40.44,92700.0,27.8676,28.0476,27.8192,27.9853,92700.0
2011-08-26 11:10:00,40.46,40.72,40.4,40.5,90000.0,27.9991,28.179,27.9576,28.0268,90000.0
2011-08-26 11:20:00,40.52,40.59,40.36,40.4,72300.0,28.0406,28.0891,27.9299,27.9576,72300.0
2011-08-26 11:30:00,40.4,40.59,40.4,40.49,121200.0,27.9576,28.0891,27.9576,28.0199,121200.0
2011-08-26 11:40:00,40.48,40.56,40.41,40.47,58600.0,28.013,28.0683,27.9645,28.006,58600.0
2011-08-26 11:50:00,40.45,40.6,40.41,40.55,60300.0,27.9922,28.096,27.9645,28.0614,60300.0
2011-08-26 12:00:00,40.56,40.93,40.56,40.93,64300.0,28.0683,28.3244,28.0683,28.3244,64300.0
2011-08-26 12:10:00,40.93,40.99,40.82,40.83,40700.0,28.3244,28.3659,28.2482,28.2552,40700.0
2011-08-26 12:20:00,40.83,40.97,40.82,40.97,24900.0,28.2552,28.352,28.2482,28.352,24900.0
2011-08-26 12:30:00,40.98,40.98,40.78,40.88,27500.0,28.359,28.359,28.2206,28.2898,27500.0
2011-08-26 12:40:00,40.89,40.97,40.81,40.83,33500.0,28.2967,28.352,28.2413,28.2552,33500.0
2011-08-26 12:50:00,40.83,40.94,40.79,40.93,43000.0,28.2552,28.3313,28.2275,28.3244,43000.0
2011-08-26 13:00:00,40.92,41.03,40.85,40.95,52500.0,28.3174,28.3936,28.269,28.3382,52500.0
2011-08-26 13:10:00,40.96,41.08,40.95,41.0,35100.0,28.3451,28.4282,28.3382,28.3728,35100.0
2011-08-26 13:20:00,40.99,41.1,40.95,41.08,17400.0,28.3659,28.442,28.3382,28.4282,17400.0
2011-08-26 13:30:00,41.07,41.13,41.02,41.05,54900.0,28.4212,28.4628,28.3866,28.4074,54900.0
2011-08-26 13:40:00,41.05,41.23,41.05,41.18,54700.0,28.4074,28.532,28.4074,28.4974,54700.0
2011-08-26 13:50:00,41.18,41.23,41.07,41.22,52600.0,28.4974,28.532,28.4212,28.5251,52600.0
2011-08-26 14:00:00,41.23,41.27,41.13,41.17,87400.0,28.532,28.5597,28.4628,28.4905,87400.0
2011-08-26 14:10:00,41.16,41.18,41.09,41.16,53000.0,28.4835,28.4974,28.4351,28.4835,53000.0
2011-08-26 14:20:00,41.18,41.18,41.05,41.07,85200.0,28.4974,28.4974,28.4074,28.4212,85200.0
2011-08-26 14:30:00,41.07,41.14,41.01,41.07,61000.0,28.4212,28.4697,28.3797,28.4212,61000.0
2011-08-26 14:40:00,41.06,41.13,41.06,41.08,98900.0,28.4143,28.4628,28.4143,28.4282,98900.0
2011-08-26 14:50:00,41.08,41.12,41.06,41.08,39200.0,28.4282,28.4559,28.4143,28.4282,39200.0
2011-08-26 15:00:00,41.09,41.09,40.91,40.95,34400.0,28.4351,28.4351,28.3105,28.3382,34400.0
2011-08-26 15:10:00,40.93,40.95,40.81,40.87,38700.0,28.3244,28.3382,28.2413,28.2828,38700.0
2011-08-26 15:20:00,40.88,40.93,40.82,40.93,50400.0,28.2898,28.3244,28.2482,28.3244,50400.0
2011-08-26 15:30:00,40.93,41.04,40.9,41.02,168900.0,28.3244,28.4005,28.3036,28.3866,168900.0
2011-08-26 15:40:00,41.02,41.08,41.0,41.03,130200.0,28.3866,28.4282,28.3728,28.3936,130200.0
2011-08-26 15:50:00,41.04,41.07,41.01,41.03,404700.0,28.4005,28.4212,28.3797,28.3936,404700.0
2011-08-29 09:30:00,41.45,41.95,41.42,41.77,109400.0,28.6842,29.0302,28.6635,28.9057,109400.0
2011-08-29 09:40:00,41.75,41.87,41.63,41.8,135000.0,28.8918,28.9749,28.8088,28.9264,135000.0
2011-08-29 09:50:00,41.8,41.89,41.65,41.73,48700.0,28.9264,28.9887,28.8226,28.878,48700.0
2011-08-29 10:00:00,41.69,41.86,41.64,41.8,75900.0,28.8503,28.9679,28.8157,28.9264,75900.0
2011-08-29 10:10:00,41.81,41.91,41.77,41.88,56900.0,28.9333,29.0025,28.9057,28.9818,56900.0
2011-08-29 10:20:00,41.89,41.95,41.8,41.83,50900.0,28.9887,29.0302,28.9264,28.9472,50900.0
2011-08-29 10:30:00,41.83,41.84,41.7,41.73,29600.0,28.9472,28.9541,28.8572,28.878,29600.0
2011-08-29 10:40:00,41.73,41.75,41.64,41.69,37200.0,28.878,28.8918,28.8157,28.8503,37200.0
2011-08-29 10:50:00,41.69,41.77,41.67,41.7,12900.0,28.8503,28.9057,28.8365,28.8572,12900.0
2011-08-29 11:00:00,41.7,41.7,41.53,41.6,40200.0,28.8572,28.8572,28.7396,28.788,40200.0
2011-08-29 11:10:00,41.58,41.68,41.57,41.67,29000.0,28.7742,28.8434,28.7673,28.8365,29000.0
2011-08-29 11:20:00,41.67,41.68,41.59,41.62,21600.0,28.8365,28.8434,28.7811,28.8019,21600.0
2011-08-29 11:30:00,41.63,41.74,41.61,41.71,33200.0,28.8088,28.8849,28.7949,28.8641,33200.0
2011-08-29 11:40:00,41.69,41.75,41.65,41.7,38500.0,28.8503,28.8918,28.8226,28.8572,38500.0
2011-08-29 11:50:00,41.7,41.78,41.7,41.72,29900.0,28.8572,28.9126,28.8572,28.8711,29900.0
2011-08-29 12:00:00,41.73,41.83,41.72,41.81,82100.0,28.878,28.9472,28.8711,28.9333,82100.0
2011-08-29 12:10:00,41.81,41.86,41.8,41.84,28200.0,28.9333,28.9679,28.9264,28.9541,28200.0
2011-08-29 12:20:00,41.84,41.85,41.82,41.83,18800.0,28.9541,28.961,28.9403,28.9472,18800.0
2011-08-29 12:30:00,41.83,41.88,41.81,41.87,59600.0,28.9472,28.9818,28.9333,28.9749,59600.0
2011-08-29 12:40:00,41.87,41.98,41.87,41.9,48900.0,28.9749,29.051,28.9749,28.9956,48900.0
2011-08-29 12:50:00,41.88,41.93,41.86,41.91,16500.0,28.9818,29.0164,28.9679,29.0025,16500.0
2011-08-29 13:00:00,41.9,42.0,41.88,42.0,47800.0,28.9956,29.0648,28.9818,29.0648,47800.0
2011-08-29 13:10:00,41.99,42.0,41.96,41.98,28000.0,29.0579,29.0648,29.0371,29.051,28000.0
2011-08-29 13:20:00,41.98,41.99,41.93,41.94,16400.0,29.051,29.0579,29.0164,29.0233,16400.0
2011-08-29 13:30:00,41.94,41.96,41.91,41.92,12000.0,29.0233,29.0371,29.0025,29.0095,12000.0
2011-08-29 13:40:00,41.93,41.95,41.87,41.89,14700.0,29.0164,29.0302,28.9749,28.9887,14700.0
2011-08-29 13:50:00,41.89,41.93,41.83,41.84,30900.0,28.9887,29.0164,28.9472,28.9541,30900.0
2011-08-29 14:00:00,41.84,41.91,41.84,41.87,15800.0,28.9541,29.0025,28.9541,28.9749,15800.0
2011-08-29 14:10:00,41.88,41.95,41.88,41.89,33300.0,28.9818,29.0302,28.9818,28.9887,33300.0
2011-08-29 14:20:00,41.9,41.96,41.9,41.96,19800.0,28.9956,29.0371,28.9956,29.0371,19800.0
2011-08-29 14:30:00,41.96,42.05,41.96,42.0,30700.0,29.0371,29.0994,29.0371,29.0648,30700.0
2011-08-29 14:40:00,41.99,42.02,41.96,42.01,24200.0,29.0579,29.0787,29.0371,29.0717,24200.0
2011-08-29 14:50:00,42.0,42.01,41.85,41.9,27500.0,29.0648,29.0717,28.961,28.9956,27500.0
2011-08-29 15:00:00,41.91,41.96,41.89,41.91,18800.0,29.0025,29.0371,28.9887,29.0025,18800.0
2011-08-29 15:10:00,41.91,41.98,41.91,41.96,27700.0,29.0025,29.051,29.0025,29.0371,27700.0
2011-08-29 15:20:00,41.95,42.02,41.93,41.97,43900.0,29.0302,29.0787,29.0164,29.0441,43900.0
2011-08-29 15:30:00,41.97,42.03,41.95,42.01,62100.0,29.0441,29.0856,29.0302,29.0717,62100.0
2011-08-29 15:40:00,42.02,42.05,41.96,41.96,72600.0,29.0787,29.0994,29.0371,29.0371,72600.0
2011-08-29 15:50:00,41.97,42.07,41.96,42.07,237900.0,29.0441,29.1133,29.0371,29.1133,237900.0
2011-08-30 09:30:00,42.11,42.23,41.84,41.91,84300.0,29.1409,29.224,28.9541,29.0025,84300.0
2011-08-30 09:40:00,41.92,42.16,41.88,42.13,80400.0,29.0095,29.1756,28.9818,29.1548,80400.0
2011-08-30 09:50:00,42.12,42.12,41.95,42.0,80600.0,29.1479,29.1479,29.0302,29.0648,80600.0
2011-08-30 10:00:00,41.99,42.03,41.65,41.79,137200.0,29.0579,29.0856,28.8226,28.9195,137200.0
2011-08-30 10:10:00,41.79,41.79,41.63,41.64,121800.0,28.9195,28.9195,28.8088,28.8157,121800.0
2011-08-30 10:20:00,41.63,41.87,41.54,41.86,61500.0,28.8088,28.9749,28.7465,28.9679,61500.0
2011-08-30 10:30:00,41.85,42.01,41.82,41.94,48200.0,28.961,29.0717,28.9403,29.0233,48200.0
2011-08-30 10:40:00,41.93,41.93,41.61,41.63,56400.0,29.0164,29.0164,28.7949,28.8088,56400.0
2011-08-30 10:50:00,41.65,41.83,41.58,41.73,57900.0,28.8226,28.9472,28.7742,28.878,57900.0
2011-08-30 11:00:00,41.74,41.97,41.71,41.95,38100.0,28.8849,29.0441,28.8641,29.0302,38100.0
2011-08-30 11:10:00,41.94,42.02,41.83,41.87,45100.0,29.0233,29.0787,28.9472,28.9749,45100.0
2011-08-30 11:20:00,41.88,42.03,41.85,41.95,79200.0,28.9818,29.0856,28.961,29.0302,79200.0
2011-08-30 11:30:00,41.96,42.21,41.95,42.2,196000.0,29.0371,29.2102,29.0302,29.2032,196000.0
2011-08-30 11:40:00,42.19,42.25,42.13,42.16,76600.0,29.1963,29.2378,29.1548,29.1756,76600.0
2011-08-30 11:50:00,42.14,42.18,42.12,42.14,60300.0,29.1617,29.1894,29.1479,29.1617,60300.0
2011-08-30 12:00:00,42.15,42.16,42.01,42.01,40200.0,29.1686,29.1756,29.0717,29.0717,40200.0
2011-08-30 12:10:00,42.02,42.11,42.02,42.09,41600.0,29.0787,29.1409,29.0787,29.1271,41600.0
2011-08-30 12:20:00,42.09,42.13,42.04,42.04,17200.0,29.1271,29.1548,29.0925,29.0925,17200.0
2011-08-30 12:30:00,42.03,42.04,41.97,42.01,43900.0,29.0856,29.0925,29.0441,29.0717,43900.0
2011-08-30 12:40:00,42.01,42.01,41.89,41.97,42200.0,29.0717,29.0717,28.9887,29.0441,42200.0
2011-08-30 12:50:00,41.97,41.97,41.84,41.88,43600.0,29.0441,29.0441,28.9541,28.9818,43600.0
2011-08-30 13:00:00,41.9,41.95,41.83,41.94,41500.0,28.9956,29.0302,28.9472,29.0233,41500.0
2011-08-30 13:10:00,41.94,42.02,41.9,42.0,38800.0,29.0233,29.0787,28.9956,29.0648,38800.0
2011-08-30 13:20:00,42.0,42.04,41.97,42.0,75000.0,29.0648,29.0925,29.0441,29.0648,75000.0
2011-08-30 13:30:00,42.0,42.01,41.87,41.93,28000.0,29.0648,29.0717,28.9749,29.0164,28000.0
2011-08-30 13:40:00,41.93,42.1,41.93,41.97,79400.0,29.0164,29.134,29.0164,29.0441,79400.0
2011-08-30 13:50:00,41.98,42.03,41.94,41.96,56300.0,29.051,29.0856,29.0233,29.0371,56300.0
2011-08-30 14:00:00,41.96,42.08,41.88,41.95,91800.0,29.0371,29.1202,28.9818,29.0302,91800.0
2011-08-30 14:10:00,41.96,42.1,41.88,42.04,123000.0,29.0371,29.134,28.9818,29.0925,123000.0
2011-08-30 14:20:00,42.03,42.27,42.02,42.27,130500.0,29.0856,29.2517,29.0787,29.2517,130500.0
2011-08-30 14:30:00,42.27,42.27,42.17,42.25,73500.0,29.2517,29.2517,29.1825,29.2378,73500.0
2011-08-30 14:40:00,42.25,42.29,42.19,42.21,41200.0,29.2378,29.2655,29.1963,29.2102,41200.0
2011-08-30 14:50:00,42.22,42.29,42.12,42.28,45400.0,29.2171,29.2655,29.1479,29.2586,45400.0
2011-08-30 15:00:00,42.28,42.28,42.15,42.21,100300.0,29.2586,29.2586,29.1686,29.2102,100300.0
2011-08-30 15:10:00,42.2,42.21,42.15,42.21,19900.0,29.2032,29.2102,29.1686,29.2102,19900.0
2011-08-30 15:20:00,42.2,42.27,42.16,42.27,45600.0,29.2032,29.2517,29.1756,29.2517,45600.0
2011-08-30 15:30:00,42.28,42.44,42.26,42.44,84000.0,29.2586,29.3693,29.2448,29.3693,84000.0
2011-08-30 15:40:00,42.44,42.47,42.34,42.39,82700.0,29.3693,29.3901,29.3001,29.3347,82700.0
2011-08-30 15:50:00,42.39,42.39,42.18,42.19,159000.0,29.3347,29.3347,29.1894,29.1963,159000.0
2011-08-31 09:30:00,42.5,42.62,42.42,42.6,58200.0,29.4108,29.4939,29.3555,29.48,58200.0
2011-08-31 09:40:00,42.6,42.92,42.6,42.71,90200.0,29.48,29.7015,29.48,29.5562,90200.0
2011-08-31 09:50:00,42.78,42.97,42.76,42.94,49500.0,29.6046,29.7361,29.5908,29.7153,49500.0
2011-08-31 10:00:00,42.97,43.02,42.87,42.88,28700.0,29.7361,29.7707,29.6669,29.6738,28700.0
2011-08-31 10:10:00,42.89,43.04,42.86,42.96,34900.0,29.6807,29.7845,29.66,29.7292,34900.0
2011-08-31 10:20:00,42.96,42.97,42.85,42.87,24100.0,29.7292,29.7361,29.653,29.6669,24100.0
2011-08-31 10:30:00,42.86,42.96,42.81,42.91,92200.0,29.66,29.7292,29.6254,29.6946,92200.0
2011-08-31 10:40:00,42.89,42.97,42.79,42.79,72900.0,29.6807,29.7361,29.6115,29.6115,72900.0
2011-08-31 10:50:00,42.81,42.84,42.65,42.71,39600.0,29.6254,29.6461,29.5146,29.5562,39600.0
2011-08-31 11:00:00,42.71,42.73,42.58,42.71,32700.0,29.5562,29.57,29.4662,29.5562,32700.0
2011-08-31 11:10:00,42.71,42.82,42.61,42.61,24500.0,29.5562,29.6323,29.487,29.487,24500.0
2011-08-31 11:20:00,42.63,42.64,42.49,42.59,59900.0,29.5008,29.5077,29.4039,29.4731,59900.0
2011-08-31 11:30:00,42.59,42.65,42.52,42.62,38300.0,29.4731,29.5146,29.4247,29.4939,38300.0
2011-08-31 11:40:00,42.63,42.68,42.57,42.58,45200.0,29.5008,29.5354,29.4593,29.4662,45200.0
2011-08-31 11:50:00,42.6,42.64,42.54,42.54,26100.0,29.48,29.5077,29.4385,29.4385,26100.0
2011-08-31 12:00:00,42.53,42.67,42.53,42.65,30500.0,29.4316,29.5285,29.4316,29.5146,30500.0
2011-08-31 12:10:00,42.65,42.73,42.64,42.66,31100.0,29.5146,29.57,29.5077,29.5216,31100.0
2011-08-31 12:20:00,42.66,42.75,42.65,42.66,26400.0,29.5216,29.5838,29.5146,29.5216,26400.0
2011-08-31 12:30:00,42.66,42.73,42.66,42.7,40700.0,29.5216,29.57,29.5216,29.5492,40700.0
2011-08-31 12:40:00,42.7,42.74,42.65,42.67,24300.0,29.5492,29.5769,29.5146,29.5285,24300.0
2011-08-31 12:50:00,42.69,42.79,42.69,42.79,25800.0,29.5423,29.6115,29.5423,29.6115,25800.0
2011-08-31 13:00:00,42.79,42.82,42.68,42.68,32900.0,29.6115,29.6323,29.5354,29.5354,32900.0
2011-08-31 13:10:00,42.69,42.75,42.68,42.73,39500.0,29.5423,29.5838,29.5354,29.57,39500.0
2011-08-31 13:20:00,42.73,42.75,42.69,42.73,51100.0,29.57,29.5838,29.5423,29.57,51100.0
2011-08-31 13:30:00,42.74,42.84,42.73,42.78,57000.0,29.5769,29.6461,29.57,29.6046,57000.0
2011-08-31 13:40:00,42.79,42.81,42.66,42.68,32700.0,29.6115,29.6254,29.5216,29.5354,32700.0
2011-08-31 13:50:00,42.68,42.69,42.56,42.59,16200.0,29.5354,29.5423,29.4524,29.4731,16200.0
2011-08-31 14:00:00,42.6,42.65,42.55,42.55,26600.0,29.48,29.5146,29.4454,29.4454,26600.0
2011-08-31 14:10:00,42.55,42.59,42.49,42.56,21400.0,29.4454,29.4731,29.4039,29.4524,21400.0
2011-08-31 14:20:00,42.56,42.65,42.55,42.63,20000.0,29.4524,29.5146,29.4454,29.5008,20000.0
2011-08-31 14:30:00,42.63,42.65,42.42,42.49,42500.0,29.5008,29.5146,29.3555,29.4039,42500.0
2011-08-31 14:40:00,42.49,42.51,42.4,42.49,50000.0,29.4039,29.4178,29.3416,29.4039,50000.0
2011-08-31 14:50:00,42.5,42.5,42.3,42.44,40900.0,29.4108,29.4108,29.2724,29.3693,40900.0
2011-08-31 15:00:00,42.44,42.57,42.39,42.51,57200.0,29.3693,29.4593,29.3347,29.4178,57200.0
2011-08-31 15:10:00,42.5,42.51,42.2,42.27,80500.0,29.4108,29.4178,29.2032,29.2517,80500.0
2011-08-31 15:20:00,42.27,42.41,42.27,42.39,58900.0,29.2517,29.3486,29.2517,29.3347,58900.0
2011-08-31 15:30:00,42.39,42.55,42.37,42.48,71900.0,29.3347,29.4454,29.3209,29.397,71900.0
2011-08-31 15:40:00,42.48,42.65,42.47,42.63,163600.0,29.397,29.5146,29.3901,29.5008,163600.0
2011-08-31 15:50:00,42.64,42.66,42.44,42.53,309300.0,29.5077,29.5216,29.3693,29.4316,309300.0
2011-09-01 09:30:00,42.45,42.94,42.45,42.8,69200.0,29.3762,29.7153,29.3762,29.6184,69200.0
2011-09-01 09:40:00,42.82,42.85,42.59,42.59,50800.0,29.6323,29.653,29.4731,29.4731,50800.0
2011-09-01 09:50:00,42.59,42.73,42.49,42.72,45700.0,29.4731,29.57,29.4039,29.5631,45700.0
2011-09-01 10:00:00,42.69,43.26,42.65,43.05,206200.0,29.5423,29.9368,29.5146,29.7914,206200.0
2011-09-01 10:10:00,43.05,43.07,42.73,42.77,79300.0,29.7914,29.8053,29.57,29.5977,79300.0
2011-09-01 10:20:00,42.78,42.84,42.72,42.73,54300.0,29.6046,29.6461,29.5631,29.57,54300.0
2011-09-01 10:30:00,42.73,42.73,42.5,42.7,49400.0,29.57,29.57,29.4108,29.5492,49400.0
2011-09-01 10:40:00,42.69,42.84,42.57,42.62,87100.0,29.5423,29.6461,29.4593,29.4939,87100.0
2011-09-01 10:50:00,42.6,42.67,42.42,42.49,110400.0,29.48,29.5285,29.3555,29.4039,110400.0
2011-09-01 11:00:00,42.49,42.59,42.43,42.44,44000.0,29.4039,29.4731,29.3624,29.3693,44000.0
2011-09-01 11:10:00,42.45,42.63,42.42,42.62,25100.0,29.3762,29.5008,29.3555,29.4939,25100.0
2011-09-01 11:20:00,42.62,42.68,42.55,42.66,37100.0,29.4939,29.5354,29.4454,29.5216,37100.0
2011-09-01 11:30:00,42.66,42.7,42.58,42.6,67700.0,29.5216,29.5492,29.4662,29.48,67700.0
2011-09-01 11:40:00,42.6,42.62,42.49,42.55,162400.0,29.48,29.4939,29.4039,29.4454,162400.0
2011-09-01 11:50:00,42.57,42.71,42.47,42.68,26300.0,29.4593,29.5562,29.3901,29.5354,26300.0
2011-09-01 12:00:00,42.69,42.69,42.57,42.66,30300.0,29.5423,29.5423,29.4593,29.5216,30300.0
2011-09-01 12:10:00,42.66,42.66,42.48,42.56,48300.0,29.5216,29.5216,29.397,29.4524,48300.0
2011-09-01 12:20:00,42.56,42.65,42.55,42.63,32900.0,29.4524,29.5146,29.4454,29.5008,32900.0
2011-09-01 12:30:00,42.63,42.65,42.59,42.62,8500.0,29.5008,29.5146,29.4731,29.4939,8500.0
2011-09-01 12:40:00,42.61,42.64,42.53,42.53,14900.0,29.487,29.5077,29.4316,29.4316,14900.0
2011-09-01 12:50:00,42.53,42.53,42.37,42.41,52700.0,29.4316,29.4316,29.3209,29.3486,52700.0
2011-09-01 13:00:00,42.41,42.44,42.3,42.32,27900.0,29.3486,29.3693,29.2724,29.2863,27900.0
2011-09-01 13:10:00,42.32,42.43,42.31,42.43,19400.0,29.2863,29.3624,29.2794,29.3624,19400.0
2011-09-01 13:20:00,42.43,42.47,42.32,42.39,107700.0,29.3624,29.3901,29.2863,29.3347,107700.0
2011-09-01 13:30:00,42.4,42.42,42.31,42.34,62200.0,29.3416,29.3555,29.2794,29.3001,62200.0
2011-09-01 13:40:00,42.33,42.33,42.2,42.3,43300.0,29.2932,29.2932,29.2032,29.2724,43300.0
2011-09-01 13:50:00,42.3,42.3,42.16,42.18,39000.0,29.2724,29.2724,29.1756,29.1894,39000.0
2011-09-01 14:00:00,42.2,42.2,42.02,42.14,132400.0,29.2032,29.2032,29.0787,29.1617,132400.0
2011-09-01 14:10:00,42.14,42.26,42.14,42.2,39200.0,29.1617,29.2448,29.1617,29.2032,39200.0
2011-09-01 14:20:00,42.19,42.24,42.12,42.2,35500.0,29.1963,29.2309,29.1479,29.2032,35500.0
2011-09-01 14:30:00,42.21,42.33,42.2,42.32,22100.0,29.2102,29.2932,29.2032,29.2863,22100.0
2011-09-01 14:40:00,42.33,42.4,42.27,42.34,30800.0,29.2932,29.3416,29.2517,29.3001,30800.0
2011-09-01 14:50:00,42.34,42.36,42.25,42.28,29900.0,29.3001,29.314,29.2378,29.2586,29900.0
2011-09-01 15:00:00,42.28,42.28,42.08,42.11,83500.0,29.2586,29.2586,29.1202,29.1409,83500.0
2011-09-01 15:10:00,42.12,42.25,42.1,42.23,46100.0,29.1479,29.2378,29.134,29.224,46100.0
2011-09-01 15:20:00,42.23,42.35,42.18,42.26,42500.0,29.224,29.307,29.1894,29.2448,42500.0
2011-09-01 15:30:00,42.26,42.27,42.18,42.19,71800.0,29.2448,29.2517,29.1894,29.1963,71800.0
2011-09-01 15:40:00,42.2,42.33,42.16,42.33,85000.0,29.2032,29.2932,29.1756,29.2932,85000.0
2011-09-01 15:50:00,42.33,42.33,42.16,42.2,150500.0,29.2932,29.2932,29.1756,29.2032,150500.0
2011-09-02 09:30:00,41.49,41.78,41.49,41.49,52700.0,28.7119,28.9126,28.7119,28.7119,52700.0
2011-09-02 09:40:00,41.51,41.71,41.4,41.71,65500.0,28.7257,28.8641,28.6496,28.8641,65500.0
2011-09-02 09:50:00,41.72,41.83,41.69,41.81,49600.0,28.8711,28.9472,28.8503,28.9333,49600.0
2011-09-02 10:00:00,41.8,41.93,41.7,41.92,42300.0,28.9264,29.0164,28.8572,29.0095,42300.0
2011-09-02 10:10:00,41.92,41.96,41.74,41.84,36200.0,29.0095,29.0371,28.8849,28.9541,36200.0
2011-09-02 10:20:00,41.81,41.84,41.71,41.78,31100.0,28.9333,28.9541,28.8641,28.9126,31100.0
2011-09-02 10:30:00,41.79,41.79,41.59,41.66,33900.0,28.9195,28.9195,28.7811,28.8295,33900.0
2011-09-02 10:40:00,41.67,41.75,41.56,41.69,43500.0,28.8365,28.8918,28.7603,28.8503,43500.0
2011-09-02 10:50:00,41.69,41.89,41.63,41.88,31600.0,28.8503,28.9887,28.8088,28.9818,31600.0
2011-09-02 11:00:00,41.87,41.94,41.83,41.84,22100.0,28.9749,29.0233,28.9472,28.9541,22100.0
2011-09-02 11:10:00,41.84,42.02,41.84,42.0,41100.0,28.9541,29.0787,28.9541,29.0648,41100.0
2011-09-02 11:20:00,42.01,42.12,41.99,42.06,31700.0,29.0717,29.1479,29.0579,29.1063,31700.0
2011-09-02 11:30:00,42.04,42.05,41.94,42.04,29900.0,29.0925,29.0994,29.0233,29.0925,29900.0
2011-09-02 11:40:00,42.03,42.04,41.92,41.97,77400.0,29.0856,29.0925,29.0095,29.0441,77400.0
2011-09-02 11:50:00,41.96,41.99,41.91,41.92,35800.0,29.0371,29.0579,29.0025,29.0095,35800.0
2011-09-02 12:00:00,41.92,42.05,41.91,41.97,29700.0,29.0095,29.0994,29.0025,29.0441,29700.0
2011-09-02 12:10:00,41.98,41.99,41.93,41.95,36200.0,29.051,29.0579,29.0164,29.0302,36200.0
2011-09-02 12:20:00,41.95,41.98,41.86,41.91,26600.0,29.0302,29.051,28.9679,29.0025,26600.0
2011-09-02 12:30:00,41.9,41.91,41.86,41.9,38200.0,28.9956,29.0025,28.9679,28.9956,38200.0
2011-09-02 12:40:00,41.9,41.96,41.86,41.92,33600.0,28.9956,29.0371,28.9679,29.0095,33600.0
2011-09-02 12:50:00,41.93,41.96,41.91,41.93,31100.0,29.0164,29.0371,29.0025,29.0164,31100.0
2011-09-02 13:00:00,41.94,41.98,41.82,41.82,21600.0,29.0233,29.051,28.9403,28.9403,21600.0
2011-09-02 13:10:00,41.83,41.85,41.75,41.76,27200.0,28.9472,28.961,28.8918,28.8987,27200.0
2011-09-02 13:20:00,41.76,41.81,41.73,41.8,33700.0,28.8987,28.9333,28.878,28.9264,33700.0
2011-09-02 13:30:00,41.8,41.9,41.77,41.77,37300.0,28.9264,28.9956,28.9057,28.9057,37300.0
2011-09-02 13:40:00,41.78,41.79,41.71,41.78,15000.0,28.9126,28.9195,28.8641,28.9126,15000.0
2011-09-02 13:50:00,41.78,41.81,41.7,41.75,25300.0,28.9126,28.9333,28.8572,28.8918,25300.0
2011-09-02 14:00:00,41.73,41.78,41.67,41.68,30600.0,28.878,28.9126,28.8365,28.8434,30600.0
2011-09-02 14:10:00,41.69,41.73,41.54,41.63,98900.0,28.8503,28.878,28.7465,28.8088,98900.0
2011-09-02 14:20:00,41.63,41.71,41.6,41.66,39600.0,28.8088,28.8641,28.788,28.8295,39600.0
2011-09-02 14:30:00,41.65,41.65,41.48,41.56,58400.0,28.8226,28.8226,28.705,28.7603,58400.0
2011-09-02 14:40:00,41.56,41.61,41.45,41.45,20500.0,28.7603,28.7949,28.6842,28.6842,20500.0
2011-09-02 14:50:00,41.46,41.59,41.46,41.51,31800.0,28.6911,28.7811,28.6911,28.7257,31800.0
2011-09-02 15:00:00,41.52,41.56,41.41,41.48,36800.0,28.7327,28.7603,28.6565,28.705,36800.0
2011-09-02 15:10:00,41.48,41.51,41.42,41.47,30200.0,28.705,28.7257,28.6635,28.6981,30200.0
2011-09-02 15:20:00,41.47,41.54,41.47,41.49,39500.0,28.6981,28.7465,28.6981,28.7119,39500.0
2011-09-02 15:30:00,41.48,41.53,41.42,41.46,149700.0,28.705,28.7396,28.6635,28.6911,149700.0
2011-09-02 15:40:00,41.47,41.55,41.37,41.41,135200.0,28.6981,28.7534,28.6289,28.6565,135200.0
2011-09-02 15:50:00,41.42,41.53,41.38,41.38,223800.0,28.6635,28.7396,28.6358,28.6358,223800.0
2011-09-06 09:30:00,40.28,40.46,40.09,40.39,75600.0,27.8746,27.9991,27.7431,27.9507,75600.0
2011-09-06 09:40:00,40.43,40.53,40.31,40.43,54500.0,27.9784,28.0476,27.8953,27.9784,54500.0
2011-09-06 09:50:00,40.42,40.67,40.33,40.62,50000.0,27.9714,28.1444,27.9092,28.1098,50000.0
2011-09-06 10:00:00,40.67,40.86,40.61,40.69,90800.0,28.1444,28.2759,28.1029,28.1583,90800.0
2011-09-06 10:10:00,40.72,40.75,40.47,40.48,49500.0,28.179,28.1998,28.006,28.013,49500.0
2011-09-06 10:20:00,40.49,40.5,40.28,40.32,36200.0,28.0199,28.0268,27.8746,27.9022,36200.0
2011-09-06 10:30:00,40.3,40.43,40.27,40.33,42800.0,27.8884,27.9784,27.8676,27.9092,42800.0
2011-09-06 10:40:00,40.34,40.39,40.2,40.32,44100.0,27.9161,27.9507,27.8192,27.9022,44100.0
2011-09-06 10:50:00,40.32,40.45,40.26,40.37,49300.0,27.9022,27.9922,27.8607,27.9368,49300.0
2011-09-06 11:00:00,40.37,40.41,40.27,40.39,31700.0,27.9368,27.9645,27.8676,27.9507,31700.0
2011-09-06 11:10:00,40.4,40.54,40.3,40.46,53400.0,27.9576,28.0545,27.8884,27.9991,53400.0
2011-09-06 11:20:00,40.47,40.53,40.41,40.51,48000.0,28.006,28.0476,27.9645,28.0337,48000.0
2011-09-06 11:30:00,40.52,40.59,40.46,40.46,36400.0,28.0406,28.0891,27.9991,27.9991,36400.0
2011-09-06 11:40:00,40.46,40.51,40.43,40.46,41800.0,27.9991,28.0337,27.9784,27.9991,41800.0
2011-09-06 11:50:00,40.47,40.68,40.47,40.63,45600.0,28.006,28.1514,28.006,28.1168,45600.0
2011-09-06 12:00:00,40.62,40.72,40.58,40.61,37200.0,28.1098,28.179,28.0822,28.1029,37200.0
2011-09-06 12:10:00,40.61,40.74,40.6,40.73,26600.0,28.1029,28.1929,28.096,28.186,26600.0
2011-09-06 12:20:00,40.72,40.79,40.69,40.7,19900.0,28.179,28.2275,28.1583,28.1652,19900.0
2011-09-06 12:30:00,40.68,40.69,40.61,40.63,42700.0,28.1514,28.1583,28.1029,28.1168,42700.0
2011-09-06 12:40:00,40.63,40.72,40.61,40.66,24400.0,28.1168,28.179,28.1029,28.1375,24400.0
2011-09-06 12:50:00,40.67,40.7,40.64,40.69,28500.0,28.1444,28.1652,28.1237,28.1583,28500.0
2011-09-06 13:00:00,40.69,40.8,40.64,40.78,49200.0,28.1583,28.2344,28.1237,28.2206,49200.0
2011-09-06 13:10:00,40.78,40.89,40.75,40.84,45600.0,28.2206,28.2967,28.1998,28.2621,45600.0
2011-09-06 13:20:00,40.84,40.88,40.77,40.77,30600.0,28.2621,28.2898,28.2136,28.2136,30600.0
2011-09-06 13:30:00,40.77,40.85,40.73,40.85,54100.0,28.2136,28.269,28.186,28.269,54100.0
2011-09-06 13:40:00,40.85,41.0,40.82,41.0,32900.0,28.269,28.3728,28.2482,28.3728,32900.0
2011-09-06 13:50:00,41.0,41.09,40.99,41.01,62800.0,28.3728,28.4351,28.3659,28.3797,62800.0
2011-09-06 14:00:00,41.0,41.13,41.0,41.11,53700.0,28.3728,28.4628,28.3728,28.4489,53700.0
2011-09-06 14:10:00,41.13,41.25,41.12,41.25,49500.0,28.4628,28.5458,28.4559,28.5458,49500.0
2011-09-06 14:20:00,41.24,41.31,41.2,41.28,49100.0,28.5389,28.5873,28.5112,28.5666,49100.0
2011-09-06 14:30:00,41.27,41.3,41.2,41.21,39300.0,28.5597,28.5804,28.5112,28.5181,39300.0
2011-09-06 14:40:00,41.2,41.2,41.09,41.09,34400.0,28.5112,28.5112,28.4351,28.4351,34400.0
2011-09-06 14:50:00,41.08,41.13,40.98,41.0,65300.0,28.4282,28.4628,28.359,28.3728,65300.0
2011-09-06 15:00:00,41.0,41.05,40.91,40.94,40900.0,28.3728,28.4074,28.3105,28.3313,40900.0
2011-09-06 15:10:00,40.95,40.97,40.84,40.88,35900.0,28.3382,28.352,28.2621,28.2898,35900.0
2011-09-06 15:20:00,40.87,41.01,40.87,40.91,51400.0,28.2828,28.3797,28.2828,28.3105,51400.0
2011-09-06 15:30:00,40.91,41.04,40.86,41.03,108400.0,28.3105,28.4005,28.2759,28.3936,108400.0
2011-09-06 15:40:00,41.04,41.14,40.99,41.09,118300.0,28.4005,28.4697,28.3659,28.4351,118300.0
2011-09-06 15:50:00,41.1,41.25,41.07,41.22,275900.0,28.442,28.5458,28.4212,28.5251,275900.0
2011-09-07 09:30:00,41.93,41.94,41.57,41.6,60700.0,29.0164,29.0233,28.7673,28.788,60700.0
2011-09-07 09:40:00,41.61,41.81,41.56,41.73,70200.0,28.7949,28.9333,28.7603,28.878,70200.0
2011-09-07 09:50:00,41.74,41.82,41.62,41.75,45400.0,28.8849,28.9403,28.8019,28.8918,45400.0
2011-09-07 10:00:00,41.75,41.82,41.72,41.75,42800.0,28.8918,28.9403,28.8711,28.8918,42800.0
2011-09-07 10:10:00,41.76,41.8,41.64,41.67,29200.0,28.8987,28.9264,28.8157,28.8365,29200.0
2011-09-07 10:20:00,41.69,41.83,41.66,41.67,19600.0,28.8503,28.9472,28.8295,28.8365,19600.0
2011-09-07 10:30:00,41.67,41.75,41.56,41.64,78300.0,28.8365,28.8918,28.7603,28.8157,78300.0
2011-09-07 10:40:00,41.65,41.77,41.62,41.62,25200.0,28.8226,28.9057,28.8019,28.8019,25200.0
2011-09-07 10:50:00,41.61,41.76,41.56,41.75,32500.0,28.7949,28.8987,28.7603,28.8918,32500.0
2011-09-07 11:00:00,41.75,41.9,41.73,41.88,28800.0,28.8918,28.9956,28.878,28.9818,28800.0
2011-09-07 11:10:00,41.87,41.96,41.87,41.92,21200.0,28.9749,29.0371,28.9749,29.0095,21200.0
2011-09-07 11:20:00,41.9,42.05,41.88,42.02,39200.0,28.9956,29.0994,28.9818,29.0787,39200.0
2011-09-07 11:30:00,42.02,42.07,41.96,41.99,42600.0,29.0787,29.1133,29.0371,29.0579,42600.0
2011-09-07 11:40:00,41.99,42.15,41.99,42.14,55700.0,29.0579,29.1686,29.0579,29.1617,55700.0
2011-09-07 11:50:00,42.15,42.23,42.14,42.22,88900.0,29.1686,29.224,29.1617,29.2171,88900.0
2011-09-07 12:00:00,42.23,42.28,42.19,42.28,31800.0,29.224,29.2586,29.1963,29.2586,31800.0
2011-09-07 12:10:00,42.27,42.39,42.26,42.37,44700.0,29.2517,29.3347,29.2448,29.3209,44700.0
2011-09-07 12:20:00,42.37,42.37,42.27,42.33,28000.0,29.3209,29.3209,29.2517,29.2932,28000.0
2011-09-07 12:30:00,42.34,42.44,42.34,42.43,29100.0,29.3001,29.3693,29.3001,29.3624,29100.0
2011-09-07 12:40:00,42.42,42.48,42.37,42.38,53300.0,29.3555,29.397,29.3209,29.3278,53300.0
2011-09-07 12:50:00,42.38,42.44,42.36,42.41,23300.0,29.3278,29.3693,29.314,29.3486,23300.0
2011-09-07 13:00:00,42.4,42.44,42.34,42.41,37700.0,29.3416,29.3693,29.3001,29.3486,37700.0
2011-09-07 13:10:00,42.41,42.49,42.41,42.49,32700.0,29.3486,29.4039,29.3486,29.4039,32700.0
2011-09-07 13:20:00,42.49,42.49,42.41,42.44,36900.0,29.4039,29.4039,29.3486,29.3693,36900.0
2011-09-07 13:30:00,42.45,42.46,42.41,42.46,62500.0,29.3762,29.3832,29.3486,29.3832,62500.0
2011-09-07 13:40:00,42.45,42.5,42.43,42.49,48100.0,29.3762,29.4108,29.3624,29.4039,48100.0
2011-09-07 13:50:00,42.49,42.54,42.47,42.5,28900.0,29.4039,29.4385,29.3901,29.4108,28900.0
2011-09-07 14:00:00,42.5,42.55,42.46,42.48,58200.0,29.4108,29.4454,29.3832,29.397,58200.0
2011-09-07 14:10:00,42.48,42.53,42.43,42.48,37900.0,29.397,29.4316,29.3624,29.397,37900.0
2011-09-07 14:20:00,42.49,42.53,42.43,42.52,32400.0,29.4039,29.4316,29.3624,29.4247,32400.0
2011-09-07 14:30:00,42.52,42.55,42.5,42.51,30300.0,29.4247,29.4454,29.4108,29.4178,30300.0
2011-09-07 14:40:00,42.52,42.61,42.52,42.59,19900.0,29.4247,29.487,29.4247,29.4731,19900.0
2011-09-07 14:50:00,42.58,42.58,42.54,42.57,25400.0,29.4662,29.4662,29.4385,29.4593,25400.0
2011-09-07 15:00:00,42.57,42.6,42.54,42.59,45600.0,29.4593,29.48,29.4385,29.4731,45600.0
2011-09-07 15:10:00,42.59,42.6,42.52,42.57,34400.0,29.4731,29.48,29.4247,29.4593,34400.0
2011-09-07 15:20:00,42.57,42.57,42.5,42.56,42900.0,29.4593,29.4593,29.4108,29.4524,42900.0
2011-09-07 15:30:00,42.56,42.58,42.41,42.47,70300.0,29.4524,29.4662,29.3486,29.3901,70300.0
2011-09-07 15:40:00,42.47,42.54,42.43,42.48,133000.0,29.3901,29.4385,29.3624,29.397,133000.0
2011-09-07 15:50:00,42.49,42.61,42.43,42.59,244200.0,29.4039,29.487,29.3624,29.4731,244200.0
2011-09-08 09:30:00,42.43,42.58,42.21,42.5,31800.0,29.3624,29.4662,29.2102,29.4108,31800.0
2011-09-08 09:40:00,42.47,42.63,42.4,42.43,31300.0,29.3901,29.5008,29.3416,29.3624,31300.0
2011-09-08 09:50:00,42.44,42.44,42.17,42.23,34700.0,29.3693,29.3693,29.1825,29.224,34700.0
2011-09-08 10:00:00,42.25,42.32,42.07,42.32,34200.0,29.2378,29.2863,29.1133,29.2863,34200.0
2011-09-08 10:10:00,42.31,42.46,42.3,42.45,34600.0,29.2794,29.3832,29.2724,29.3762,34600.0
2011-09-08 10:20:00,42.46,42.56,42.42,42.47,25100.0,29.3832,29.4524,29.3555,29.3901,25100.0
2011-09-08 10:30:00,42.47,42.66,42.47,42.57,38700.0,29.3901,29.5216,29.3901,29.4593,38700.0
2011-09-08 10:40:00,42.59,42.69,42.52,42.55,26800.0,29.4731,29.5423,29.4247,29.4454,26800.0
2011-09-08 10:50:00,42.55,42.78,42.55,42.75,44600.0,29.4454,29.6046,29.4454,29.5838,44600.0
2011-09-08 11:00:00,42.75,42.78,42.69,42.72,60900.0,29.5838,29.6046,29.5423,29.5631,60900.0
2011-09-08 11:10:00,42.72,42.72,42.52,42.6,23900.0,29.5631,29.5631,29.4247,29.48,23900.0
2011-09-08 11:20:00,42.59,42.61,42.51,42.56,31000.0,29.4731,29.487,29.4178,29.4524,31000.0
2011-09-08 11:30:00,42.54,42.7,42.52,42.68,19000.0,29.4385,29.5492,29.4247,29.5354,19000.0
2011-09-08 11:40:00,42.69,42.69,42.52,42.52,28900.0,29.5423,29.5423,29.4247,29.4247,28900.0
2011-09-08 11:50:00,42.52,42.59,42.38,42.43,77200.0,29.4247,29.4731,29.3278,29.3624,77200.0
2011-09-08 12:00:00,42.43,42.43,42.35,42.41,30900.0,29.3624,29.3624,29.307,29.3486,30900.0
2011-09-08 12:10:00,42.42,42.46,42.4,42.42,33900.0,29.3555,29.3832,29.3416,29.3555,33900.0
2011-09-08 12:20:00,42.41,42.42,42.31,42.31,63200.0,29.3486,29.3555,29.2794,29.2794,63200.0
2011-09-08 12:30:00,42.33,42.36,42.24,42.33,36100.0,29.2932,29.314,29.2309,29.2932,36100.0
2011-09-08 12:40:00,42.33,42.37,42.26,42.31,40500.0,29.2932,29.3209,29.2448,29.2794,40500.0
2011-09-08 12:50:00,42.31,42.44,42.31,42.43,35400.0,29.2794,29.3693,29.2794,29.3624,35400.0
2011-09-08 13:00:00,42.43,42.43,42.38,42.41,40500.0,29.3624,29.3624,29.3278,29.3486,40500.0
2011-09-08 13:10:00,42.41,42.41,42.26,42.35,39100.0,29.3486,29.3486,29.2448,29.307,39100.0
2011-09-08 13:20:00,42.34,42.37,42.27,42.3,31200.0,29.3001,29.3209,29.2517,29.2724,31200.0
2011-09-08 13:30:00,42.31,42.41,42.05,42.19,123100.0,29.2794,29.3486,29.0994,29.1963,123100.0
2011-09-08 13:40:00,42.18,42.18,41.9,41.97,64800.0,29.1894,29.1894,28.9956,29.0441,64800.0
2011-09-08 13:50:00,41.97,42.04,41.87,41.99,54500.0,29.0441,29.0925,28.9749,29.0579,54500.0
2011-09-08 14:00:00,41.98,42.09,41.89,42.04,79200.0,29.051,29.1271,28.9887,29.0925,79200.0
2011-09-08 14:10:00,42.02,42.09,41.99,42.05,57800.0,29.0787,29.1271,29.0579,29.0994,57800.0
2011-09-08 14:20:00,42.04,42.04,41.8,41.89,51800.0,29.0925,29.0925,28.9264,28.9887,51800.0
2011-09-08 14:30:00,41.87,42.02,41.83,41.95,59000.0,28.9749,29.0787,28.9472,29.0302,59000.0
2011-09-08 14:40:00,41.94,42.02,41.91,41.93,41700.0,29.0233,29.0787,29.0025,29.0164,41700.0
2011-09-08 14:50:00,41.92,42.0,41.84,41.92,50800.0,29.0095,29.0648,28.9541,29.0095,50800.0
2011-09-08 15:00:00,41.92,41.92,41.69,41.77,99900.0,29.0095,29.0095,28.8503,28.9057,99900.0
2011-09-08 15:10:00,41.77,41.79,41.69,41.78,54800.0,28.9057,28.9195,28.8503,28.9126,54800.0
2011-09-08 15:20:00,41.77,41.9,41.75,41.9,66200.0,28.9057,28.9956,28.8918,28.9956,66200.0
2011-09-08 15:30:00,41.91,41.91,41.79,41.82,195400.0,29.0025,29.0025,28.9195,28.9403,195400.0
2011-09-08 15:40:00,41.83,41.88,41.77,41.8,197800.0,28.9472,28.9818,28.9057,28.9264,197800.0
2011-09-08 15:50:00,41.81,41.82,41.69,41.71,375100.0,28.9333,28.9403,28.8503,28.8641,375100.0
2011-09-09 09:30:00,41.25,41.33,41.01,41.2,51800.0,28.5458,28.6012,28.3797,28.5112,51800.0
2011-09-09 09:40:00,41.19,41.23,40.93,41.23,53400.0,28.5043,28.532,28.3244,28.532,53400.0
2011-09-09 09:50:00,41.22,41.22,40.94,40.98,60500.0,28.5251,28.5251,28.3313,28.359,60500.0
2011-09-09 10:00:00,41.0,41.23,40.97,41.0,40900.0,28.3728,28.532,28.352,28.3728,40900.0
2011-09-09 10:10:00,40.99,41.01,40.87,40.93,76800.0,28.3659,28.3797,28.2828,28.3244,76800.0
2011-09-09 10:20:00,40.93,41.1,40.85,41.02,76400.0,28.3244,28.442,28.269,28.3866,76400.0
2011-09-09 10:30:00,41.04,41.04,40.86,40.95,67800.0,28.4005,28.4005,28.2759,28.3382,67800.0
2011-09-09 10:40:00,40.95,40.99,40.84,40.95,50800.0,28.3382,28.3659,28.2621,28.3382,50800.0
2011-09-09 10:50:00,40.95,41.01,40.89,40.9,59900.0,28.3382,28.3797,28.2967,28.3036,59900.0
2011-09-09 11:00:00,40.91,41.04,40.91,41.03,50700.0,28.3105,28.4005,28.3105,28.3936,50700.0
2011-09-09 11:10:00,41.05,41.16,40.77,40.82,92500.0,28.4074,28.4835,28.2136,28.2482,92500.0
2011-09-09 11:20:00,40.81,40.81,40.54,40.6,79500.0,28.2413,28.2413,28.0545,28.096,79500.0
2011-09-09 11:30:00,40.6,40.7,40.54,40.56,115200.0,28.096,28.1652,28.0545,28.0683,115200.0
2011-09-09 11:40:00,40.56,40.57,40.34,40.35,68000.0,28.0683,28.0752,27.9161,27.923,68000.0
2011-09-09 11:50:00,40.36,40.43,40.32,40.36,62400.0,27.9299,27.9784,27.9022,27.9299,62400.0
2011-09-09 12:00:00,40.37,40.51,40.32,40.36,56900.0,27.9368,28.0337,27.9022,27.9299,56900.0
2011-09-09 12:10:00,40.36,40.45,40.32,40.42,45300.0,27.9299,27.9922,27.9022,27.9714,45300.0
2011-09-09 12:20:00,40.41,40.49,40.38,40.39,38100.0,27.9645,28.0199,27.9438,27.9507,38100.0
2011-09-09 12:30:00,40.4,40.43,40.18,40.27,71200.0,27.9576,27.9784,27.8054,27.8676,71200.0
2011-09-09 12:40:00,40.27,40.27,40.14,40.19,68100.0,27.8676,27.8676,27.7777,27.8123,68100.0
2011-09-09 12:50:00,40.2,40.4,40.16,40.38,144600.0,27.8192,27.9576,27.7915,27.9438,144600.0
2011-09-09 13:00:00,40.4,40.49,40.31,40.47,39900.0,27.9576,28.0199,27.8953,28.006,39900.0
2011-09-09 13:10:00,40.46,40.63,40.44,40.49,44400.0,27.9991,28.1168,27.9853,28.0199,44400.0
2011-09-09 13:20:00,40.48,40.48,40.3,40.45,56100.0,28.013,28.013,27.8884,27.9922,56100.0
2011-09-09 13:30:00,40.44,40.44,40.22,40.27,122200.0,27.9853,27.9853,27.833,27.8676,122200.0
2011-09-09 13:40:00,40.27,40.34,40.2,40.2,55400.0,27.8676,27.9161,27.8192,27.8192,55400.0
2011-09-09 13:50:00,40.2,40.31,40.19,40.23,39600.0,27.8192,27.8953,27.8123,27.84,39600.0
2011-09-09 14:00:00,40.24,40.32,40.21,40.3,61000.0,27.8469,27.9022,27.8261,27.8884,61000.0
2011-09-09 14:10:00,40.3,40.3,40.09,40.1,73500.0,27.8884,27.8884,27.7431,27.75,73500.0
2011-09-09 14:20:00,40.1,40.16,40.04,40.08,67000.0,27.75,27.7915,27.7085,27.7361,67000.0
2011-09-09 14:30:00,40.09,40.12,40.02,40.11,58300.0,27.7431,27.7638,27.6946,27.7569,58300.0
2011-09-09 14:40:00,40.11,40.26,40.08,40.08,52600.0,27.7569,27.8607,27.7361,27.7361,52600.0
2011-09-09 14:50:00,40.08,40.12,40.02,40.06,52700.0,27.7361,27.7638,27.6946,27.7223,52700.0
2011-09-09 15:00:00,40.05,40.1,40.0,40.06,121400.0,27.7154,27.75,27.6808,27.7223,121400.0
2011-09-09 15:10:00,40.07,40.07,39.92,40.02,185100.0,27.7292,27.7292,27.6254,27.6946,185100.0
2011-09-09 15:20:00,40.02,40.03,39.91,39.97,118500.0,27.6946,27.7015,27.6185,27.66,118500.0
2011-09-09 15:30:00,39.97,40.19,39.97,40.19,127100.0,27.66,27.8123,27.66,27.8123,127100.0
2011-09-09 15:40:00,40.18,40.38,40.12,40.35,384200.0,27.8054,27.9438,27.7638,27.923,384200.0
2011-09-09 15:50:00,40.35,40.36,40.18,40.19,419800.0,27.923,27.9299,27.8054,27.8123,419800.0
2011-09-12 09:30:00,39.83,39.99,39.6,39.71,53200.0,27.5631,27.6739,27.404,27.4801,53200.0
2011-09-12 09:40:00,39.71,39.85,39.55,39.79,66700.0,27.4801,27.577,27.3694,27.5355,66700.0
2011-09-12 09:50:00,39.8,40.16,39.77,40.05,53700.0,27.5424,27.7915,27.5216,27.7154,53700.0
2011-09-12 10:00:00,40.04,40.18,39.99,40.11,56200.0,27.7085,27.8054,27.6739,27.7569,56200.0
2011-09-12 10:10:00,40.11,40.12,39.83,39.84,142100.0,27.7569,27.7638,27.5631,27.5701,142100.0
2011-09-12 10:20:00,39.84,39.92,39.63,39.64,117800.0,27.5701,27.6254,27.4247,27.4317,117800.0
2011-09-12 10:30:00,39.65,39.7,39.55,39.69,137600.0,27.4386,27.4732,27.3694,27.4663,137600.0
2011-09-12 10:40:00,39.7,39.71,39.49,39.51,129000.0,27.4732,27.4801,27.3279,27.3417,129000.0
2011-09-12 10:50:00,39.51,39.56,39.38,39.39,93800.0,27.3417,27.3763,27.2517,27.2587,93800.0
2011-09-12 11:00:00,39.39,39.53,39.39,39.51,52300.0,27.2587,27.3555,27.2587,27.3417,52300.0
2011-09-12 11:10:00,39.52,39.64,39.46,39.61,34900.0,27.3486,27.4317,27.3071,27.4109,34900.0
2011-09-12 11:20:00,39.61,39.72,39.56,39.7,26700.0,27.4109,27.487,27.3763,27.4732,26700.0
2011-09-12 11:30:00,39.68,39.83,39.67,39.83,24200.0,27.4593,27.5631,27.4524,27.5631,24200.0
2011-09-12 11:40:00,39.83,39.85,39.74,39.75,34800.0,27.5631,27.577,27.5009,27.5078,34800.0
2011-09-12 11:50:00,39.75,39.77,39.65,39.67,43400.0,27.5078,27.5216,27.4386,27.4524,43400.0
2011-09-12 12:00:00,39.67,39.68,39.53,39.55,78900.0,27.4524,27.4593,27.3555,27.3694,78900.0
2011-09-12 12:10:00,39.56,39.58,39.47,39.47,54300.0,27.3763,27.3901,27.314,27.314,54300.0
2011-09-12 12:20:00,39.47,39.65,39.47,39.65,46100.0,27.314,27.4386,27.314,27.4386,46100.0
2011-09-12 12:30:00,39.66,39.66,39.5,39.51,35600.0,27.4455,27.4455,27.3348,27.3417,35600.0
2011-09-12 12:40:00,39.51,39.54,39.49,39.52,25800.0,27.3417,27.3625,27.3279,27.3486,25800.0
2011-09-12 12:50:00,39.51,39.66,39.51,39.66,52700.0,27.3417,27.4455,27.3417,27.4455,52700.0
2011-09-12 13:00:00,39.66,39.72,39.57,39.59,52500.0,27.4455,27.487,27.3832,27.3971,52500.0
2011-09-12 13:10:00,39.6,39.68,39.56,39.57,46000.0,27.404,27.4593,27.3763,27.3832,46000.0
2011-09-12 13:20:00,39.56,39.57,39.47,39.49,51600.0,27.3763,27.3832,27.314,27.3279,51600.0
2011-09-12 13:30:00,39.5,39.5,39.32,39.36,49300.0,27.3348,27.3348,27.2102,27.2379,49300.0
2011-09-12 13:40:00,39.35,39.47,39.34,39.44,23600.0,27.231,27.314,27.2241,27.2933,23600.0
2011-09-12 13:50:00,39.46,39.55,39.45,39.53,42800.0,27.3071,27.3694,27.3002,27.3555,42800.0
2011-09-12 14:00:00,39.53,39.53,39.34,39.4,62900.0,27.3555,27.3555,27.2241,27.2656,62900.0
2011-09-12 14:10:00,39.39,39.44,39.34,39.35,79700.0,27.2587,27.2933,27.2241,27.231,79700.0
2011-09-12 14:20:00,39.36,39.45,39.33,39.42,59400.0,27.2379,27.3002,27.2171,27.2794,59400.0
2011-09-12 14:30:00,39.42,39.68,39.39,39.54,182500.0,27.2794,27.4593,27.2587,27.3625,182500.0
2011-09-12 14:40:00,39.56,39.68,39.41,39.43,132500.0,27.3763,27.4593,27.2725,27.2863,132500.0
2011-09-12 14:50:00,39.45,39.45,39.3,39.35,107900.0,27.3002,27.3002,27.1964,27.231,107900.0
2011-09-12 15:00:00,39.36,39.45,39.32,39.39,76000.0,27.2379,27.3002,27.2102,27.2587,76000.0
2011-09-12 15:10:00,39.4,39.5,39.34,39.44,73200.0,27.2656,27.3348,27.2241,27.2933,73200.0
2011-09-12 15:20:00,39.44,39.6,39.37,39.54,127400.0,27.2933,27.404,27.2448,27.3625,127400.0
2011-09-12 15:30:00,39.55,39.67,39.52,39.62,192300.0,27.3694,27.4524,27.3486,27.4178,192300.0
2011-09-12 15:40:00,39.6,39.82,39.57,39.77,165700.0,27.404,27.5562,27.3832,27.5216,165700.0
2011-09-12 15:50:00,39.75,40.0,39.72,39.94,441600.0,27.5078,27.6808,27.487,27.6393,441600.0
2011-09-13 09:30:00,40.09,40.24,39.87,39.97,55200.0,27.7431,27.8469,27.5908,27.66,55200.0
2011-09-13 09:40:00,39.98,40.15,39.86,40.01,89500.0,27.6669,27.7846,27.5839,27.6877,89500.0
2011-09-13 09:50:00,40.01,40.22,39.99,40.15,165200.0,27.6877,27.833,27.6739,27.7846,165200.0
2011-09-13 10:00:00,40.17,40.32,40.12,40.28,105800.0,27.7984,27.9022,27.7638,27.8746,105800.0
2011-09-13 10:10:00,40.28,40.28,40.05,40.07,126800.0,27.8746,27.8746,27.7154,27.7292,126800.0
2011-09-13 10:20:00,40.08,40.11,39.95,40.0,113400.0,27.7361,27.7569,27.6462,27.6808,113400.0
2011-09-13 10:30:00,40.0,40.08,39.92,40.06,92400.0,27.6808,27.7361,27.6254,27.7223,92400.0
2011-09-13 10:40:00,40.07,40.19,40.01,40.13,71500.0,27.7292,27.8123,27.6877,27.7708,71500.0
2011-09-13 10:50:00,40.14,40.2,39.91,39.99,57200.0,27.7777,27.8192,27.6185,27.6739,57200.0
2011-09-13 11:00:00,40.0,40.08,39.88,39.92,57500.0,27.6808,27.7361,27.5977,27.6254,57500.0
2011-09-13 11:10:00,39.93,40.05,39.91,39.94,43700.0,27.6323,27.7154,27.6185,27.6393,43700.0
2011-09-13 11:20:00,39.93,39.98,39.87,39.98,38000.0,27.6323,27.6669,27.5908,27.6669,38000.0
2011-09-13 11:30:00,39.99,40.18,39.97,40.17,42200.0,27.6739,27.8054,27.66,27.7984,42200.0
2011-09-13 11:40:00,40.17,40.28,40.13,40.17,43500.0,27.7984,27.8746,27.7708,27.7984,43500.0
2011-09-13 11:50:00,40.16,40.27,40.12,40.18,36500.0,27.7915,27.8676,27.7638,27.8054,36500.0
2011-09-13 12:00:00,40.16,40.22,40.0,40.22,45400.0,27.7915,27.833,27.6808,27.833,45400.0
2011-09-13 12:10:00,40.22,40.34,40.19,40.31,43300.0,27.833,27.9161,27.8123,27.8953,43300.0
2011-09-13 12:20:00,40.28,40.39,40.18,40.34,108600.0,27.8746,27.9507,27.8054,27.9161,108600.0
2011-09-13 12:30:00,40.35,40.4,40.29,40.39,48700.0,27.923,27.9576,27.8815,27.9507,48700.0
2011-09-13 12:40:00,40.4,40.44,40.32,40.38,24300.0,27.9576,27.9853,27.9022,27.9438,24300.0
2011-09-13 12:50:00,40.37,40.46,40.34,40.41,38700.0,27.9368,27.9991,27.9161,27.9645,38700.0
2011-09-13 13:00:00,40.41,40.55,40.41,40.48,61300.0,27.9645,28.0614,27.9645,28.013,61300.0
2011-09-13 13:10:00,40.48,40.55,40.44,40.48,29200.0,28.013,28.0614,27.9853,28.013,29200.0
2011-09-13 13:20:00,40.48,40.51,40.45,40.47,21400.0,28.013,28.0337,27.9922,28.006,21400.0
2011-09-13 13:30:00,40.47,40.52,40.41,40.48,49000.0,28.006,28.0406,27.9645,28.013,49000.0
2011-09-13 13:40:00,40.48,40.61,40.47,40.58,46800.0,28.013,28.1029,28.006,28.0822,46800.0
2011-09-13 13:50:00,40.58,40.68,40.54,40.59,103000.0,28.0822,28.1514,28.0545,28.0891,103000.0
2011-09-13 14:00:00,40.58,40.6,40.51,40.58,80400.0,28.0822,28.096,28.0337,28.0822,80400.0
2011-09-13 14:10:00,40.57,40.64,40.54,40.59,67200.0,28.0752,28.1237,28.0545,28.0891,67200.0
2011-09-13 14:20:00,40.59,40.72,40.57,40.72,60900.0,28.0891,28.179,28.0752,28.179,60900.0
2011-09-13 14:30:00,40.73,40.75,40.59,40.59,49700.0,28.186,28.1998,28.0891,28.0891,49700.0
2011-09-13 14:40:00,40.6,40.67,40.56,40.56,173200.0,28.096,28.1444,28.0683,28.0683,173200.0
2011-09-13 14:50:00,40.57,40.81,40.52,40.79,316500.0,28.0752,28.2413,28.0406,28.2275,316500.0
2011-09-13 15:00:00,40.78,40.85,40.64,40.7,181300.0,28.2206,28.269,28.1237,28.1652,181300.0
2011-09-13 15:10:00,40.69,40.8,40.51,40.56,449700.0,28.1583,28.2344,28.0337,28.0683,449700.0
2011-09-13 15:20:00,40.55,40.73,40.5,40.71,261800.0,28.0614,28.186,28.0268,28.1721,261800.0
2011-09-13 15:30:00,40.71,40.85,40.71,40.74,109300.0,28.1721,28.269,28.1721,28.1929,109300.0
2011-09-13 15:40:00,40.73,40.87,40.68,40.82,85700.0,28.186,28.2828,28.1514,28.2482,85700.0
2011-09-13 15:50:00,40.82,40.84,40.68,40.78,368100.0,28.2482,28.2621,28.1514,28.2206,368100.0
2011-09-14 09:30:00,40.82,41.11,40.79,40.9,54800.0,28.2482,28.4489,28.2275,28.3036,54800.0
2011-09-14 09:40:00,40.89,41.16,40.87,41.02,69800.0,28.2967,28.4835,28.2828,28.3866,69800.0
2011-09-14 09:50:00,41.03,41.06,40.87,40.88,92300.0,28.3936,28.4143,28.2828,28.2898,92300.0
2011-09-14 10:00:00,40.86,40.91,40.72,40.76,56100.0,28.2759,28.3105,28.179,28.2067,56100.0
2011-09-14 10:10:00,40.76,40.91,40.53,40.57,138800.0,28.2067,28.3105,28.0476,28.0752,138800.0
2011-09-14 10:20:00,40.57,40.96,40.52,40.89,199700.0,28.0752,28.3451,28.0406,28.2967,199700.0
2011-09-14 10:30:00,40.88,41.02,40.74,41.02,81900.0,28.2898,28.3866,28.1929,28.3866,81900.0
2011-09-14 10:40:00,41.03,41.03,40.74,40.81,68800.0,28.3936,28.3936,28.1929,28.2413,68800.0
2011-09-14 10:50:00,40.81,41.07,40.79,41.07,51300.0,28.2413,28.4212,28.2275,28.4212,51300.0
2011-09-14 11:00:00,41.04,41.12,40.92,41.05,39800.0,28.4005,28.4559,28.3174,28.4074,39800.0
2011-09-14 11:10:00,41.06,41.12,40.99,41.02,38800.0,28.4143,28.4559,28.3659,28.3866,38800.0
2011-09-14 11:20:00,41.01,41.18,40.97,41.16,33500.0,28.3797,28.4974,28.352,28.4835,33500.0
2011-09-14 11:30:00,41.14,41.2,41.01,41.05,25100.0,28.4697,28.5112,28.3797,28.4074,25100.0
2011-09-14 11:40:00,41.04,41.04,40.89,40.96,25700.0,28.4005,28.4005,28.2967,28.3451,25700.0
2011-09-14 11:50:00,40.98,41.17,40.94,41.17,34500.0,28.359,28.4905,28.3313,28.4905,34500.0
2011-09-14 12:00:00,41.17,41.22,41.16,41.2,49000.0,28.4905,28.5251,28.4835,28.5112,49000.0
2011-09-14 12:10:00,41.2,41.21,41.12,41.14,25800.0,28.5112,28.5181,28.4559,28.4697,25800.0
2011-09-14 12:20:00,41.14,41.19,41.12,41.18,18000.0,28.4697,28.5043,28.4559,28.4974,18000.0
2011-09-14 12:30:00,41.18,41.3,41.17,41.29,24000.0,28.4974,28.5804,28.4905,28.5735,24000.0
2011-09-14 12:40:00,41.3,41.37,41.28,41.35,49900.0,28.5804,28.6289,28.5666,28.615,49900.0
2011-09-14 12:50:00,41.35,41.35,41.25,41.34,78800.0,28.615,28.615,28.5458,28.6081,78800.0
2011-09-14 13:00:00,41.34,41.41,41.31,41.39,53000.0,28.6081,28.6565,28.5873,28.6427,53000.0
2011-09-14 13:10:00,41.39,41.4,41.32,41.36,24000.0,28.6427,28.6496,28.5943,28.6219,24000.0
2011-09-14 13:20:00,41.36,41.36,41.26,41.31,30600.0,28.6219,28.6219,28.5527,28.5873,30600.0
2011-09-14 13:30:00,41.32,41.45,41.28,41.45,33600.0,28.5943,28.6842,28.5666,28.6842,33600.0
2011-09-14 13:40:00,41.46,41.51,41.44,41.5,37900.0,28.6911,28.7257,28.6773,28.7188,37900.0
2011-09-14 13:50:00,41.5,41.59,41.4,41.46,81600.0,28.7188,28.7811,28.6496,28.6911,81600.0
2011-09-14 14:00:00,41.46,41.71,41.44,41.68,161200.0,28.6911,28.8641,28.6773,28.8434,161200.0
2011-09-14 14:10:00,41.68,41.79,41.61,41.78,52700.0,28.8434,28.9195,28.7949,28.9126,52700.0
2011-09-14 14:20:00,41.77,41.8,41.64,41.67,35700.0,28.9057,28.9264,28.8157,28.8365,35700.0
2011-09-14 14:30:00,41.68,41.71,41.56,41.6,40200.0,28.8434,28.8641,28.7603,28.788,40200.0
2011-09-14 14:40:00,41.61,41.69,41.59,41.61,29800.0,28.7949,28.8503,28.7811,28.7949,29800.0
2011-09-14 14:50:00,41.61,41.81,41.61,41.81,53300.0,28.7949,28.9333,28.7949,28.9333,53300.0
2011-09-14 15:00:00,41.8,41.9,41.8,41.88,44400.0,28.9264,28.9956,28.9264,28.9818,44400.0
2011-09-14 15:10:00,41.88,41.98,41.88,41.95,65500.0,28.9818,29.051,28.9818,29.0302,65500.0
2011-09-14 15:20:00,41.95,42.03,41.85,41.97,93800.0,29.0302,29.0856,28.961,29.0441,93800.0
2011-09-14 15:30:00,41.97,42.05,41.93,41.94,85700.0,29.0441,29.0994,29.0164,29.0233,85700.0
2011-09-14 15:40:00,41.94,41.95,41.5,41.59,107300.0,29.0233,29.0302,28.7188,28.7811,107300.0
2011-09-14 15:50:00,41.59,41.72,41.51,41.57,218100.0,28.7811,28.8711,28.7257,28.7673,218100.0
2011-09-15 09:30:00,41.88,41.99,41.61,41.68,46300.0,28.9818,29.0579,28.7949,28.8434,46300.0
2011-09-15 09:40:00,41.67,41.8,41.44,41.53,51600.0,28.8365,28.9264,28.6773,28.7396,51600.0
2011-09-15 09:50:00,41.55,41.67,41.3,41.3,82100.0,28.7534,28.8365,28.5804,28.5804,82100.0
2011-09-15 10:00:00,41.33,41.62,41.3,41.45,95400.0,28.6012,28.8019,28.5804,28.6842,95400.0
2011-09-15 10:10:00,41.45,41.45,41.14,41.22,110400.0,28.6842,28.6842,28.4697,28.5251,110400.0
2011-09-15 10:20:00,41.22,41.22,40.9,40.91,153200.0,28.5251,28.5251,28.3036,28.3105,153200.0
2011-09-15 10:30:00,40.91,40.91,40.67,40.71,196500.0,28.3105,28.3105,28.1444,28.1721,196500.0
2011-09-15 10:40:00,40.72,40.76,40.47,40.49,250600.0,28.179,28.2067,28.006,28.0199,250600.0
2011-09-15 10:50:00,40.5,40.53,40.27,40.37,137700.0,28.0268,28.0476,27.8676,27.9368,137700.0
2011-09-15 11:00:00,40.37,40.53,40.32,40.52,180700.0,27.9368,28.0476,27.9022,28.0406,180700.0
2011-09-15 11:10:00,40.53,40.72,40.49,40.65,238800.0,28.0476,28.179,28.0199,28.1306,238800.0
2011-09-15 11:20:00,40.63,40.68,40.55,40.68,51700.0,28.1168,28.1514,28.0614,28.1514,51700.0
2011-09-15 11:30:00,40.68,40.78,40.66,40.77,89300.0,28.1514,28.2206,28.1375,28.2136,89300.0
2011-09-15 11:40:00,40.77,40.83,40.74,40.82,158300.0,28.2136,28.2552,28.1929,28.2482,158300.0
2011-09-15 11:50:00,40.82,40.89,40.79,40.85,133100.0,28.2482,28.2967,28.2275,28.269,133100.0
2011-09-15 12:00:00,40.84,40.98,40.83,40.97,53300.0,28.2621,28.359,28.2552,28.352,53300.0
2011-09-15 12:10:00,40.96,41.01,40.9,40.98,52600.0,28.3451,28.3797,28.3036,28.359,52600.0
2011-09-15 12:20:00,40.97,40.98,40.84,40.84,51100.0,28.352,28.359,28.2621,28.2621,51100.0
2011-09-15 12:30:00,40.84,40.92,40.83,40.89,85900.0,28.2621,28.3174,28.2552,28.2967,85900.0
2011-09-15 12:40:00,40.9,40.91,40.86,40.9,38400.0,28.3036,28.3105,28.2759,28.3036,38400.0
2011-09-15 12:50:00,40.89,40.9,40.83,40.9,80300.0,28.2967,28.3036,28.2552,28.3036,80300.0
2011-09-15 13:00:00,40.9,40.91,40.84,40.86,120200.0,28.3036,28.3105,28.2621,28.2759,120200.0
2011-09-15 13:10:00,40.86,40.91,40.85,40.85,31000.0,28.2759,28.3105,28.269,28.269,31000.0
2011-09-15 13:20:00,40.85,40.9,40.85,40.88,29100.0,28.269,28.3036,28.269,28.2898,29100.0
2011-09-15 13:30:00,40.88,40.91,40.88,40.91,60500.0,28.2898,28.3105,28.2898,28.3105,60500.0
2011-09-15 13:40:00,40.91,40.91,40.87,40.9,109700.0,28.3105,28.3105,28.2828,28.3036,109700.0
2011-09-15 13:50:00,40.9,41.04,40.87,41.04,70100.0,28.3036,28.4005,28.2828,28.4005,70100.0
2011-09-15 14:00:00,41.04,41.12,41.04,41.11,54000.0,28.4005,28.4559,28.4005,28.4489,54000.0
2011-09-15 14:10:00,41.11,41.19,41.05,41.08,50400.0,28.4489,28.5043,28.4074,28.4282,50400.0
2011-09-15 14:20:00,41.07,41.08,40.99,41.05,22800.0,28.4212,28.4282,28.3659,28.4074,22800.0
2011-09-15 14:30:00,41.06,41.13,41.02,41.06,28200.0,28.4143,28.4628,28.3866,28.4143,28200.0
2011-09-15 14:40:00,41.06,41.12,41.05,41.12,27800.0,28.4143,28.4559,28.4074,28.4559,27800.0
2011-09-15 14:50:00,41.12,41.21,41.1,41.15,25600.0,28.4559,28.5181,28.442,28.4766,25600.0
2011-09-15 15:00:00,41.16,41.24,41.15,41.24,49200.0,28.4835,28.5389,28.4766,28.5389,49200.0
2011-09-15 15:10:00,41.24,41.29,41.16,41.16,76100.0,28.5389,28.5735,28.4835,28.4835,76100.0
2011-09-15 15:20:00,41.15,41.2,41.1,41.13,62500.0,28.4766,28.5112,28.442,28.4628,62500.0
2011-09-15 15:30:00,41.13,41.39,41.12,41.32,280300.0,28.4628,28.6427,28.4559,28.5943,280300.0
2011-09-15 15:40:00,41.32,41.41,41.27,41.38,137100.0,28.5943,28.6565,28.5597,28.6358,137100.0
2011-09-15 15:50:00,41.39,41.39,41.29,41.36,170800.0,28.6427,28.6427,28.5735,28.6219,170800.0
2011-09-16 09:30:00,41.66,42.19,41.51,42.19,733600.0,28.8295,29.1963,28.7257,29.1963,733600.0
2011-09-16 09:40:00,42.16,42.49,42.15,42.44,159800.0,29.1756,29.4039,29.1686,29.3693,159800.0
2011-09-16 09:50:00,42.46,42.58,42.34,42.39,155000.0,29.3832,29.4662,29.3001,29.3347,155000.0
2011-09-16 10:00:00,42.39,42.47,42.33,42.4,114800.0,29.3347,29.3901,29.2932,29.3416,114800.0
2011-09-16 10:10:00,42.41,42.63,42.41,42.59,112100.0,29.3486,29.5008,29.3486,29.4731,112100.0
2011-09-16 10:20:00,42.6,42.7,42.57,42.65,185500.0,29.48,29.5492,29.4593,29.5146,185500.0
2011-09-16 10:30:00,42.65,42.73,42.51,42.53,112500.0,29.5146,29.57,29.4178,29.4316,112500.0
2011-09-16 10:40:00,42.53,42.55,42.36,42.36,98200.0,29.4316,29.4454,29.314,29.314,98200.0
2011-09-16 10:50:00,42.36,42.45,42.2,42.35,78500.0,29.314,29.3762,29.2032,29.307,78500.0
2011-09-16 11:00:00,42.35,42.58,42.35,42.53,129400.0,29.307,29.4662,29.307,29.4316,129400.0
2011-09-16 11:10:00,42.54,42.55,42.35,42.45,162300.0,29.4385,29.4454,29.307,29.3762,162300.0
2011-09-16 11:20:00,42.46,42.49,42.27,42.34,129900.0,29.3832,29.4039,29.2517,29.3001,129900.0
2011-09-16 11:30:00,42.34,42.54,42.2,42.51,123700.0,29.3001,29.4385,29.2032,29.4178,123700.0
2011-09-16 11:40:00,42.51,42.61,42.46,42.53,41500.0,29.4178,29.487,29.3832,29.4316,41500.0
2011-09-16 11:50:00,42.54,42.68,42.54,42.65,57700.0,29.4385,29.5354,29.4385,29.5146,57700.0
2011-09-16 12:00:00,42.65,42.73,42.64,42.69,79500.0,29.5146,29.57,29.5077,29.5423,79500.0
2011-09-16 12:10:00,42.7,42.7,42.58,42.63,69000.0,29.5492,29.5492,29.4662,29.5008,69000.0
2011-09-16 12:20:00,42.63,42.66,42.56,42.6,40200.0,29.5008,29.5216,29.4524,29.48,40200.0
2011-09-16 12:30:00,42.61,42.73,42.59,42.71,46100.0,29.487,29.57,29.4731,29.5562,46100.0
2011-09-16 12:40:00,42.72,42.75,42.68,42.71,43800.0,29.5631,29.5838,29.5354,29.5562,43800.0
2011-09-16 12:50:00,42.71,42.8,42.7,42.79,94600.0,29.5562,29.6184,29.5492,29.6115,94600.0
2011-09-16 13:00:00,42.79,42.8,42.72,42.74,99400.0,29.6115,29.6184,29.5631,29.5769,99400.0
2011-09-16 13:10:00,42.74,42.84,42.74,42.78,59600.0,29.5769,29.6461,29.5769,29.6046,59600.0
2011-09-16 13:20:00,42.77,42.88,42.76,42.87,115100.0,29.5977,29.6738,29.5908,29.6669,115100.0
2011-09-16 13:30:00,42.86,42.93,42.82,42.93,154600.0,29.66,29.7084,29.6323,29.7084,154600.0
2011-09-16 13:40:00,42.93,42.96,42.91,42.93,33800.0,29.7084,29.7292,29.6946,29.7084,33800.0
2011-09-16 13:50:00,42.92,43.06,42.92,42.97,76500.0,29.7015,29.7984,29.7015,29.7361,76500.0
2011-09-16 14:00:00,42.97,43.07,42.93,43.06,131900.0,29.7361,29.8053,29.7084,29.7984,131900.0
2011-09-16 14:10:00,43.05,43.14,43.05,43.14,81000.0,29.7914,29.8537,29.7914,29.8537,81000.0
2011-09-16 14:20:00,43.14,43.21,43.13,43.2,84900.0,29.8537,29.9022,29.8468,29.8953,84900.0
2011-09-16 14:30:00,43.19,43.4,43.19,43.39,236800.0,29.8883,30.0337,29.8883,30.0267,236800.0
2011-09-16 14:40:00,43.38,43.39,43.22,43.22,116400.0,30.0198,30.0267,29.9091,29.9091,116400.0
2011-09-16 14:50:00,43.22,43.24,43.16,43.24,108100.0,29.9091,29.9229,29.8676,29.9229,108100.0
2011-09-16 15:00:00,43.24,43.29,43.13,43.13,125200.0,29.9229,29.9575,29.8468,29.8468,125200.0
2011-09-16 15:10:00,43.13,43.17,43.06,43.08,85900.0,29.8468,29.8745,29.7984,29.8122,85900.0
2011-09-16 15:20:00,43.08,43.1,42.93,42.94,130400.0,29.8122,29.826,29.7084,29.7153,130400.0
2011-09-16 15:30:00,42.94,42.97,42.86,42.87,141300.0,29.7153,29.7361,29.66,29.6669,141300.0
2011-09-16 15:40:00,42.87,43.14,42.87,43.06,319700.0,29.6669,29.8537,29.6669,29.7984,319700.0
2011-09-16 15:50:00,43.06,43.14,43.04,43.11,329500.0,29.7984,29.8537,29.7845,29.833,329500.0
2011-09-19 09:30:00,42.65,43.26,42.5,43.09,180400.0,29.5146,29.9368,29.4108,29.8191,180400.0
2011-09-19 09:40:00,43.04,43.1,42.93,42.95,78800.0,29.7845,29.826,29.7084,29.7222,78800.0
2011-09-19 09:50:00,42.94,42.94,42.61,42.65,205300.0,29.7153,29.7153,29.487,29.5146,205300.0
2011-09-19 10:00:00,42.65,43.07,42.64,43.0,117900.0,29.5146,29.8053,29.5077,29.7568,117900.0
2011-09-19 10:10:00,42.99,43.01,42.74,42.87,63500.0,29.7499,29.7638,29.5769,29.6669,63500.0
2011-09-19 10:20:00,42.87,42.97,42.84,42.89,48800.0,29.6669,29.7361,29.6461,29.6807,48800.0
2011-09-19 10:30:00,42.89,42.94,42.85,42.87,106200.0,29.6807,29.7153,29.653,29.6669,106200.0
2011-09-19 10:40:00,42.87,42.97,42.84,42.96,61600.0,29.6669,29.7361,29.6461,29.7292,61600.0
2011-09-19 10:50:00,42.94,42.96,42.78,42.81,73200.0,29.7153,29.7292,29.6046,29.6254,73200.0
2011-09-19 11:00:00,42.81,42.89,42.8,42.86,43600.0,29.6254,29.6807,29.6184,29.66,43600.0
2011-09-19 11:10:00,42.85,42.92,42.8,42.85,42100.0,29.653,29.7015,29.6184,29.653,42100.0
2011-09-19 11:20:00,42.85,43.08,42.84,43.05,102700.0,29.653,29.8122,29.6461,29.7914,102700.0
2011-09-19 11:30:00,43.04,43.08,43.0,43.05,45700.0,29.7845,29.8122,29.7568,29.7914,45700.0
2011-09-19 11:40:00,43.04,43.24,43.02,43.21,57300.0,29.7845,29.9229,29.7707,29.9022,57300.0
2011-09-19 11:50:00,43.2,43.2,43.02,43.05,29300.0,29.8953,29.8953,29.7707,29.7914,29300.0
2011-09-19 12:00:00,43.05,43.1,43.02,43.05,44900.0,29.7914,29.826,29.7707,29.7914,44900.0
2011-09-19 12:10:00,43.05,43.07,42.98,43.03,20500.0,29.7914,29.8053,29.743,29.7776,20500.0
2011-09-19 12:20:00,43.03,43.06,42.98,43.02,36400.0,29.7776,29.7984,29.743,29.7707,36400.0
2011-09-19 12:30:00,43.01,43.05,42.98,43.02,31800.0,29.7638,29.7914,29.743,29.7707,31800.0
2011-09-19 12:40:00,43.02,43.06,42.92,42.95,29100.0,29.7707,29.7984,29.7015,29.7222,29100.0
2011-09-19 12:50:00,42.94,42.97,42.9,42.95,31600.0,29.7153,29.7361,29.6876,29.7222,31600.0
2011-09-19 13:00:00,42.94,42.97,42.89,42.96,33600.0,29.7153,29.7361,29.6807,29.7292,33600.0
2011-09-19 13:10:00,42.96,42.96,42.82,42.86,20500.0,29.7292,29.7292,29.6323,29.66,20500.0
2011-09-19 13:20:00,42.86,42.94,42.83,42.89,37700.0,29.66,29.7153,29.6392,29.6807,37700.0
2011-09-19 13:30:00,42.89,42.9,42.82,42.84,63000.0,29.6807,29.6876,29.6323,29.6461,63000.0
2011-09-19 13:40:00,42.84,42.92,42.82,42.84,62900.0,29.6461,29.7015,29.6323,29.6461,62900.0
2011-09-19 13:50:00,42.84,42.87,42.8,42.85,60100.0,29.6461,29.6669,29.6184,29.653,60100.0
2011-09-19 14:00:00,42.84,43.05,42.81,42.96,102800.0,29.6461,29.7914,29.6254,29.7292,102800.0
2011-09-19 14:10:00,42.95,43.03,42.92,42.95,45000.0,29.7222,29.7776,29.7015,29.7222,45000.0
2011-09-19 14:20:00,42.95,42.99,42.82,42.85,39000.0,29.7222,29.7499,29.6323,29.653,39000.0
2011-09-19 14:30:00,42.85,42.98,42.84,42.98,33300.0,29.653,29.743,29.6461,29.743,33300.0
2011-09-19 14:40:00,42.98,43.03,42.89,42.98,47300.0,29.743,29.7776,29.6807,29.743,47300.0
2011-09-19 14:50:00,42.98,43.05,42.84,42.86,63600.0,29.743,29.7914,29.6461,29.66,63600.0
2011-09-19 15:00:00,42.86,42.96,42.86,42.92,53100.0,29.66,29.7292,29.66,29.7015,53100.0
2011-09-19 15:10:00,42.93,43.23,42.93,43.12,143000.0,29.7084,29.916,29.7084,29.8399,143000.0
2011-09-19 15:20:00,43.13,43.35,43.12,43.3,95000.0,29.8468,29.9991,29.8399,29.9645,95000.0
2011-09-19 15:30:00,43.3,43.45,43.29,43.41,175500.0,29.9645,30.0683,29.9575,30.0406,175500.0
2011-09-19 15:40:00,43.4,43.44,43.24,43.27,128900.0,30.0337,30.0613,29.9229,29.9437,128900.0
2011-09-19 15:50:00,43.29,43.33,43.17,43.22,207400.0,29.9575,29.9852,29.8745,29.9091,207400.0
2011-09-20 09:30:00,43.49,43.68,43.33,43.4,47800.0,30.0959,30.2274,29.9852,30.0337,47800.0
2011-09-20 09:40:00,43.38,43.5,43.25,43.4,55500.0,30.0198,30.1029,29.9299,30.0337,55500.0
2011-09-20 09:50:00,43.39,43.39,43.15,43.31,49100.0,30.0267,30.0267,29.8607,29.9714,49100.0
2011-09-20 10:00:00,43.28,43.53,43.27,43.38,64700.0,29.9506,30.1236,29.9437,30.0198,64700.0
2011-09-20 10:10:00,43.37,43.62,43.29,43.6,78900.0,30.0129,30.1859,29.9575,30.1721,78900.0
2011-09-20 10:20:00,43.61,43.7,43.52,43.66,47800.0,30.179,30.2413,30.1167,30.2136,47800.0
2011-09-20 10:30:00,43.66,43.83,43.59,43.74,62100.0,30.2136,30.3312,30.1651,30.2689,62100.0
2011-09-20 10:40:00,43.74,43.93,43.73,43.89,64500.0,30.2689,30.4004,30.262,30.3727,64500.0
2011-09-20 10:50:00,43.89,43.96,43.77,43.96,98700.0,30.3727,30.4212,30.2897,30.4212,98700.0
2011-09-20 11:00:00,43.95,44.14,43.94,44.14,119200.0,30.4143,30.5457,30.4073,30.5457,119200.0
2011-09-20 11:10:00,44.14,44.23,44.1,44.13,135000.0,30.5457,30.608,30.5181,30.5388,135000.0
2011-09-20 11:20:00,44.13,44.2,44.1,44.19,59200.0,30.5388,30.5873,30.5181,30.5804,59200.0
2011-09-20 11:30:00,44.2,44.23,44.1,44.11,54600.0,30.5873,30.608,30.5181,30.525,54600.0
2011-09-20 11:40:00,44.11,44.21,44.11,44.2,44600.0,30.525,30.5942,30.525,30.5873,44600.0
2011-09-20 11:50:00,44.2,44.26,44.19,44.26,40300.0,30.5873,30.6288,30.5804,30.6288,40300.0
2011-09-20 12:00:00,44.25,44.25,44.1,44.12,66300.0,30.6219,30.6219,30.5181,30.5319,66300.0
2011-09-20 12:10:00,44.12,44.19,44.11,44.15,30100.0,30.5319,30.5804,30.525,30.5527,30100.0
2011-09-20 12:20:00,44.14,44.21,44.14,44.16,25900.0,30.5457,30.5942,30.5457,30.5596,25900.0
2011-09-20 12:30:00,44.16,44.19,44.1,44.14,29800.0,30.5596,30.5804,30.5181,30.5457,29800.0
2011-09-20 12:40:00,44.15,44.16,44.1,44.15,43900.0,30.5527,30.5596,30.5181,30.5527,43900.0
2011-09-20 12:50:00,44.16,44.31,44.15,44.26,42300.0,30.5596,30.6634,30.5527,30.6288,42300.0
2011-09-20 13:00:00,44.25,44.29,44.2,44.23,33000.0,30.6219,30.6496,30.5873,30.608,33000.0
2011-09-20 13:10:00,44.23,44.33,44.23,44.27,37900.0,30.608,30.6772,30.608,30.6357,37900.0
2011-09-20 13:20:00,44.26,44.34,44.25,44.33,75700.0,30.6288,30.6842,30.6219,30.6772,75700.0
2011-09-20 13:30:00,44.33,44.34,44.24,44.26,59400.0,30.6772,30.6842,30.615,30.6288,59400.0
2011-09-20 13:40:00,44.26,44.34,44.23,44.34,54100.0,30.6288,30.6842,30.608,30.6842,54100.0
2011-09-20 13:50:00,44.34,44.36,44.3,44.33,49400.0,30.6842,30.698,30.6565,30.6772,49400.0
2011-09-20 14:00:00,44.33,44.43,44.3,44.43,60300.0,30.6772,30.7464,30.6565,30.7464,60300.0
2011-09-20 14:10:00,44.42,44.45,44.25,44.25,77300.0,30.7395,30.7603,30.6219,30.6219,77300.0
2011-09-20 14:20:00,44.25,44.26,44.21,44.22,36500.0,30.6219,30.6288,30.5942,30.6011,36500.0
2011-09-20 14:30:00,44.22,44.24,44.07,44.13,47000.0,30.6011,30.615,30.4973,30.5388,47000.0
2011-09-20 14:40:00,44.12,44.13,44.02,44.09,46700.0,30.5319,30.5388,30.4627,30.5111,46700.0
2011-09-20 14:50:00,44.09,44.12,44.03,44.05,40200.0,30.5111,30.5319,30.4696,30.4835,40200.0
2011-09-20 15:00:00,44.05,44.07,43.87,43.89,67300.0,30.4835,30.4973,30.3589,30.3727,67300.0
2011-09-20 15:10:00,43.89,44.06,43.89,44.0,76100.0,30.3727,30.4904,30.3727,30.4489,76100.0
2011-09-20 15:20:00,43.99,44.03,43.93,43.98,67500.0,30.4419,30.4696,30.4004,30.435,67500.0
2011-09-20 15:30:00,43.98,44.17,43.95,44.17,221500.0,30.435,30.5665,30.4143,30.5665,221500.0
2011-09-20 15:40:00,44.16,44.22,44.05,44.2,356600.0,30.5596,30.6011,30.4835,30.5873,356600.0
2011-09-20 15:50:00,44.19,44.21,43.99,44.01,717500.0,30.5804,30.5942,30.4419,30.4558,717500.0
2011-09-21 09:30:00,44.08,44.14,43.78,44.14,73900.0,30.5042,30.5457,30.2966,30.5457,73900.0
2011-09-21 09:40:00,44.14,44.14,43.82,43.82,126800.0,30.5457,30.5457,30.3243,30.3243,126800.0
2011-09-21 09:50:00,43.81,43.96,43.73,43.93,92500.0,30.3174,30.4212,30.262,30.4004,92500.0
2011-09-21 10:00:00,43.98,43.98,43.76,43.89,87000.0,30.435,30.435,30.2828,30.3727,87000.0
2011-09-21 10:10:00,43.88,43.91,43.77,43.86,36600.0,30.3658,30.3866,30.2897,30.352,36600.0
2011-09-21 10:20:00,43.86,43.98,43.78,43.81,43600.0,30.352,30.435,30.2966,30.3174,43600.0
2011-09-21 10:30:00,43.82,43.85,43.61,43.69,86300.0,30.3243,30.3451,30.179,30.2343,86300.0
2011-09-21 10:40:00,43.69,43.78,43.59,43.6,69600.0,30.2343,30.2966,30.1651,30.1721,69600.0
2011-09-21 10:50:00,43.58,43.64,43.54,43.61,65300.0,30.1582,30.1997,30.1305,30.179,65300.0
2011-09-21 11:00:00,43.6,43.62,43.52,43.56,78000.0,30.1721,30.1859,30.1167,30.1444,78000.0
2011-09-21 11:10:00,43.56,43.63,43.49,43.55,49200.0,30.1444,30.1928,30.0959,30.1375,49200.0
2011-09-21 11:20:00,43.54,43.6,43.5,43.56,44800.0,30.1305,30.1721,30.1029,30.1444,44800.0
2011-09-21 11:30:00,43.56,43.61,43.53,43.54,56300.0,30.1444,30.179,30.1236,30.1305,56300.0
2011-09-21 11:40:00,43.55,43.61,43.54,43.54,54100.0,30.1375,30.179,30.1305,30.1305,54100.0
2011-09-21 11:50:00,43.54,43.56,43.43,43.52,63200.0,30.1305,30.1444,30.0544,30.1167,63200.0
2011-09-21 12:00:00,43.52,43.6,43.5,43.56,28800.0,30.1167,30.1721,30.1029,30.1444,28800.0
2011-09-21 12:10:00,43.55,43.61,43.52,43.56,50600.0,30.1375,30.179,30.1167,30.1444,50600.0
2011-09-21 12:20:00,43.57,43.58,43.4,43.44,93900.0,30.1513,30.1582,30.0337,30.0613,93900.0
2011-09-21 12:30:00,43.45,43.65,43.43,43.57,111300.0,30.0683,30.2067,30.0544,30.1513,111300.0
2011-09-21 12:40:00,43.57,43.62,43.41,43.41,65700.0,30.1513,30.1859,30.0406,30.0406,65700.0
2011-09-21 12:50:00,43.42,43.48,43.36,43.45,48700.0,30.0475,30.089,30.006,30.0683,48700.0
2011-09-21 13:00:00,43.46,43.52,43.35,43.51,60100.0,30.0752,30.1167,29.9991,30.1098,60100.0
2011-09-21 13:10:00,43.51,43.57,43.47,43.51,70200.0,30.1098,30.1513,30.0821,30.1098,70200.0
2011-09-21 13:20:00,43.52,43.57,43.51,43.54,28800.0,30.1167,30.1513,30.1098,30.1305,28800.0
2011-09-21 13:30:00,43.54,43.57,43.48,43.52,40800.0,30.1305,30.1513,30.089,30.1167,40800.0
2011-09-21 13:40:00,43.52,43.62,43.51,43.52,31800.0,30.1167,30.1859,30.1098,30.1167,31800.0
2011-09-21 13:50:00,43.51,43.54,43.46,43.5,30000.0,30.1098,30.1305,30.0752,30.1029,30000.0
2011-09-21 14:00:00,43.5,43.54,43.46,43.52,59800.0,30.1029,30.1305,30.0752,30.1167,59800.0
2011-09-21 14:10:00,43.52,43.64,43.49,43.63,76400.0,30.1167,30.1997,30.0959,30.1928,76400.0
2011-09-21 14:20:00,43.64,43.8,43.3,43.53,215600.0,30.1997,30.3105,29.9645,30.1236,215600.0
2011-09-21 14:30:00,43.54,43.63,43.14,43.22,70200.0,30.1305,30.1928,29.8537,29.9091,70200.0
2011-09-21 14:40:00,43.22,43.38,43.13,43.38,72300.0,29.9091,30.0198,29.8468,30.0198,72300.0
2011-09-21 14:50:00,43.39,43.43,43.31,43.35,77900.0,30.0267,30.0544,29.9714,29.9991,77900.0
2011-09-21 15:00:00,43.35,43.55,43.32,43.43,84200.0,29.9991,30.1375,29.9783,30.0544,84200.0
2011-09-21 15:10:00,43.44,43.54,43.31,43.37,71700.0,30.0613,30.1305,29.9714,30.0129,71700.0
2011-09-21 15:20:00,43.38,43.42,43.16,43.2,67900.0,30.0198,30.0475,29.8676,29.8953,67900.0
2011-09-21 15:30:00,43.2,43.25,42.9,42.94,79500.0,29.8953,29.9299,29.6876,29.7153,79500.0
2011-09-21 15:40:00,42.95,43.01,42.85,42.85,89700.0,29.7222,29.7638,29.653,29.653,89700.0
2011-09-21 15:50:00,42.85,42.87,42.65,42.67,321500.0,29.653,29.6669,29.5146,29.5285,321500.0
2011-09-22 09:30:00,41.59,41.99,41.44,41.98,90100.0,28.7811,29.0579,28.6773,29.051,90100.0
2011-09-22 09:40:00,41.97,42.07,41.58,41.6,93300.0,29.0441,29.1133,28.7742,28.788,93300.0
2011-09-22 09:50:00,41.63,41.79,41.55,41.63,78400.0,28.8088,28.9195,28.7534,28.8088,78400.0
2011-09-22 10:00:00,41.64,41.97,41.6,41.94,87200.0,28.8157,29.0441,28.788,29.0233,87200.0
2011-09-22 10:10:00,41.95,42.03,41.77,41.93,47300.0,29.0302,29.0856,28.9057,29.0164,47300.0
2011-09-22 10:20:00,41.93,42.06,41.82,41.83,43900.0,29.0164,29.1063,28.9403,28.9472,43900.0
2011-09-22 10:30:00,41.84,42.07,41.74,41.74,51600.0,28.9541,29.1133,28.8849,28.8849,51600.0
2011-09-22 10:40:00,41.78,42.14,41.74,42.12,70900.0,28.9126,29.1617,28.8849,29.1479,70900.0
2011-09-22 10:50:00,42.12,42.12,41.85,41.89,102300.0,29.1479,29.1479,28.961,28.9887,102300.0
2011-09-22 11:00:00,41.89,42.04,41.89,41.97,62500.0,28.9887,29.0925,28.9887,29.0441,62500.0
2011-09-22 11:10:00,41.96,42.12,41.94,42.1,57500.0,29.0371,29.1479,29.0233,29.134,57500.0
2011-09-22 11:20:00,42.1,42.11,41.96,42.02,102000.0,29.134,29.1409,29.0371,29.0787,102000.0
2011-09-22 11:30:00,41.99,42.11,41.96,42.01,97500.0,29.0579,29.1409,29.0371,29.0717,97500.0
2011-09-22 11:40:00,42.01,42.06,41.91,41.94,46200.0,29.0717,29.1063,29.0025,29.0233,46200.0
2011-09-22 11:50:00,41.94,41.98,41.76,41.76,24400.0,29.0233,29.051,28.8987,28.8987,24400.0
2011-09-22 12:00:00,41.76,41.81,41.53,41.6,83000.0,28.8987,28.9333,28.7396,28.788,83000.0
2011-09-22 12:10:00,41.61,41.72,41.56,41.66,26500.0,28.7949,28.8711,28.7603,28.8295,26500.0
2011-09-22 12:20:00,41.66,41.76,41.58,41.68,43800.0,28.8295,28.8987,28.7742,28.8434,43800.0
2011-09-22 12:30:00,41.67,41.81,41.67,41.78,22500.0,28.8365,28.9333,28.8365,28.9126,22500.0
2011-09-22 12:40:00,41.78,41.87,41.74,41.87,27400.0,28.9126,28.9749,28.8849,28.9749,27400.0
2011-09-22 12:50:00,41.86,41.93,41.83,41.9,25300.0,28.9679,29.0164,28.9472,28.9956,25300.0
2011-09-22 13:00:00,41.91,41.93,41.71,41.71,35100.0,29.0025,29.0164,28.8641,28.8641,35100.0
2011-09-22 13:10:00,41.73,41.76,41.66,41.71,27000.0,28.878,28.8987,28.8295,28.8641,27000.0
2011-09-22 13:20:00,41.7,41.72,41.56,41.63,53400.0,28.8572,28.8711,28.7603,28.8088,53400.0
2011-09-22 13:30:00,41.62,41.72,41.55,41.63,58700.0,28.8019,28.8711,28.7534,28.8088,58700.0
2011-09-22 13:40:00,41.63,41.76,41.58,41.63,36000.0,28.8088,28.8987,28.7742,28.8088,36000.0
2011-09-22 13:50:00,41.63,41.68,41.38,41.38,40800.0,28.8088,28.8434,28.6358,28.6358,40800.0
2011-09-22 14:00:00,41.39,41.59,41.37,41.56,62100.0,28.6427,28.7811,28.6289,28.7603,62100.0
2011-09-22 14:10:00,41.55,41.59,41.38,41.48,61600.0,28.7534,28.7811,28.6358,28.705,61600.0
2011-09-22 14:20:00,41.47,42.0,41.47,41.72,183000.0,28.6981,29.0648,28.6981,28.8711,183000.0
2011-09-22 14:30:00,41.72,41.79,41.51,41.57,88900.0,28.8711,28.9195,28.7257,28.7673,88900.0
2011-09-22 14:40:00,41.55,41.81,41.52,41.69,100900.0,28.7534,28.9333,28.7327,28.8503,100900.0
2011-09-22 14:50:00,41.68,41.73,41.48,41.48,53700.0,28.8434,28.878,28.705,28.705,53700.0
2011-09-22 15:00:00,41.48,41.64,41.44,41.61,65800.0,28.705,28.8157,28.6773,28.7949,65800.0
2011-09-22 15:10:00,41.61,41.69,41.55,41.57,73100.0,28.7949,28.8503,28.7534,28.7673,73100.0
2011-09-22 15:20:00,41.57,41.57,41.33,41.55,134700.0,28.7673,28.7673,28.6012,28.7534,134700.0
2011-09-22 15:30:00,41.56,41.9,41.53,41.9,142400.0,28.7603,28.9956,28.7396,28.9956,142400.0
2011-09-22 15:40:00,41.9,41.95,41.63,41.8,400700.0,28.9956,29.0302,28.8088,28.9264,400700.0
2011-09-22 15:50:00,41.8,41.87,41.65,41.75,580100.0,28.9264,28.9749,28.8226,28.8918,580100.0
2011-09-23 09:30:00,41.57,41.91,41.56,41.67,51600.0,28.7673,29.0025,28.7603,28.8365,51600.0
2011-09-23 09:40:00,41.62,41.72,41.35,41.44,73800.0,28.8019,28.8711,28.615,28.6773,73800.0
2011-09-23 09:50:00,41.46,41.58,41.33,41.37,76100.0,28.6911,28.7742,28.6012,28.6289,76100.0
2011-09-23 10:00:00,41.36,41.52,41.29,41.37,108500.0,28.6219,28.7327,28.5735,28.6289,108500.0
2011-09-23 10:10:00,41.38,41.51,41.24,41.24,66800.0,28.6358,28.7257,28.5389,28.5389,66800.0
2011-09-23 10:20:00,41.25,41.55,41.19,41.47,78600.0,28.5458,28.7534,28.5043,28.6981,78600.0
2011-09-23 10:30:00,41.47,41.72,41.45,41.71,86500.0,28.6981,28.8711,28.6842,28.8641,86500.0
2011-09-23 10:40:00,41.7,41.83,41.54,41.83,106000.0,28.8572,28.9472,28.7465,28.9472,106000.0
2011-09-23 10:50:00,41.84,42.02,41.84,42.0,77700.0,28.9541,29.0787,28.9541,29.0648,77700.0
2011-09-23 11:00:00,41.99,42.21,41.88,42.16,91500.0,29.0579,29.2102,28.9818,29.1756,91500.0
2011-09-23 11:10:00,42.16,42.29,42.08,42.13,140300.0,29.1756,29.2655,29.1202,29.1548,140300.0
2011-09-23 11:20:00,42.14,42.21,41.95,42.08,60000.0,29.1617,29.2102,29.0302,29.1202,60000.0
2011-09-23 11:30:00,42.09,42.12,42.04,42.08,48500.0,29.1271,29.1479,29.0925,29.1202,48500.0
2011-09-23 11:40:00,42.08,42.14,41.97,41.97,88700.0,29.1202,29.1617,29.0441,29.0441,88700.0
2011-09-23 11:50:00,41.95,42.0,41.86,41.96,121100.0,29.0302,29.0648,28.9679,29.0371,121100.0
2011-09-23 12:00:00,41.94,41.96,41.73,41.89,65600.0,29.0233,29.0371,28.878,28.9887,65600.0
2011-09-23 12:10:00,41.9,41.91,41.81,41.85,45100.0,28.9956,29.0025,28.9333,28.961,45100.0
2011-09-23 12:20:00,41.85,41.87,41.64,41.65,107200.0,28.961,28.9749,28.8157,28.8226,107200.0
2011-09-23 12:30:00,41.66,41.77,41.64,41.76,77800.0,28.8295,28.9057,28.8157,28.8987,77800.0
2011-09-23 12:40:00,41.76,41.86,41.55,41.6,132600.0,28.8987,28.9679,28.7534,28.788,132600.0
2011-09-23 12:50:00,41.61,41.78,41.48,41.52,111300.0,28.7949,28.9126,28.705,28.7327,111300.0
2011-09-23 13:00:00,41.51,41.6,41.39,41.49,151200.0,28.7257,28.788,28.6427,28.7119,151200.0
2011-09-23 13:10:00,41.5,41.6,41.48,41.52,83500.0,28.7188,28.788,28.705,28.7327,83500.0
2011-09-23 13:20:00,41.51,41.59,41.42,41.44,153600.0,28.7257,28.7811,28.6635,28.6773,153600.0
2011-09-23 13:30:00,41.44,41.55,41.37,41.45,173000.0,28.6773,28.7534,28.6289,28.6842,173000.0
2011-09-23 13:40:00,41.44,41.55,41.44,41.5,130300.0,28.6773,28.7534,28.6773,28.7188,130300.0
2011-09-23 13:50:00,41.5,41.51,41.43,41.49,82300.0,28.7188,28.7257,28.6704,28.7119,82300.0
2011-09-23 14:00:00,41.49,41.68,41.48,41.63,150000.0,28.7119,28.8434,28.705,28.8088,150000.0
2011-09-23 14:10:00,41.63,41.66,41.48,41.5,54600.0,28.8088,28.8295,28.705,28.7188,54600.0
2011-09-23 14:20:00,41.5,41.51,41.35,41.37,67400.0,28.7188,28.7257,28.615,28.6289,67400.0
2011-09-23 14:30:00,41.36,41.48,41.34,41.44,68300.0,28.6219,28.705,28.6081,28.6773,68300.0
2011-09-23 14:40:00,41.43,41.46,41.31,41.35,57400.0,28.6704,28.6911,28.5873,28.615,57400.0
2011-09-23 14:50:00,41.33,41.45,41.29,41.4,62100.0,28.6012,28.6842,28.5735,28.6496,62100.0
2011-09-23 15:00:00,41.4,41.57,41.39,41.5,65500.0,28.6496,28.7673,28.6427,28.7188,65500.0
2011-09-23 15:10:00,41.51,41.69,41.47,41.6,47000.0,28.7257,28.8503,28.6981,28.788,47000.0
2011-09-23 15:20:00,41.6,41.72,41.58,41.67,91800.0,28.788,28.8711,28.7742,28.8365,91800.0
2011-09-23 15:30:00,41.68,41.71,41.54,41.69,103400.0,28.8434,28.8641,28.7465,28.8503,103400.0
2011-09-23 15:40:00,41.68,41.74,41.65,41.7,206300.0,28.8434,28.8849,28.8226,28.8572,206300.0
2011-09-23 15:50:00,41.7,41.77,41.64,41.73,212500.0,28.8572,28.9057,28.8157,28.878,212500.0
2011-09-26 09:30:00,42.23,42.23,42.01,42.15,81500.0,29.224,29.224,29.0717,29.1686,81500.0
2011-09-26 09:40:00,42.15,42.19,41.79,42.0,147300.0,29.1686,29.1963,28.9195,29.0648,147300.0
2011-09-26 09:50:00,42.0,42.11,41.95,42.06,107700.0,29.0648,29.1409,29.0302,29.1063,107700.0
2011-09-26 10:00:00,42.0,42.08,41.74,41.81,215700.0,29.0648,29.1202,28.8849,28.9333,215700.0
2011-09-26 10:10:00,41.8,41.82,41.61,41.8,75900.0,28.9264,28.9403,28.7949,28.9264,75900.0
2011-09-26 10:20:00,41.79,41.98,41.74,41.94,73300.0,28.9195,29.051,28.8849,29.0233,73300.0
2011-09-26 10:30:00,41.93,41.98,41.8,41.88,74100.0,29.0164,29.051,28.9264,28.9818,74100.0
2011-09-26 10:40:00,41.86,42.09,41.84,41.94,71500.0,28.9679,29.1271,28.9541,29.0233,71500.0
2011-09-26 10:50:00,41.95,42.2,41.95,42.13,73700.0,29.0302,29.2032,29.0302,29.1548,73700.0
2011-09-26 11:00:00,42.13,42.24,42.07,42.18,57600.0,29.1548,29.2309,29.1133,29.1894,57600.0
2011-09-26 11:10:00,42.17,42.32,42.12,42.27,66900.0,29.1825,29.2863,29.1479,29.2517,66900.0
2011-09-26 11:20:00,42.25,42.33,42.15,42.24,39600.0,29.2378,29.2932,29.1686,29.2309,39600.0
2011-09-26 11:30:00,42.26,42.39,42.18,42.34,59500.0,29.2448,29.3347,29.1894,29.3001,59500.0
2011-09-26 11:40:00,42.35,42.48,42.33,42.48,56900.0,29.307,29.397,29.2932,29.397,56900.0
2011-09-26 11:50:00,42.48,42.57,42.39,42.53,47400.0,29.397,29.4593,29.3347,29.4316,47400.0
2011-09-26 12:00:00,42.53,42.53,42.38,42.45,55900.0,29.4316,29.4316,29.3278,29.3762,55900.0
2011-09-26 12:10:00,42.45,42.57,42.44,42.56,40800.0,29.3762,29.4593,29.3693,29.4524,40800.0
2011-09-26 12:20:00,42.56,42.6,42.5,42.53,42900.0,29.4524,29.48,29.4108,29.4316,42900.0
2011-09-26 12:30:00,42.53,42.58,42.49,42.53,32500.0,29.4316,29.4662,29.4039,29.4316,32500.0
2011-09-26 12:40:00,42.54,42.61,42.46,42.46,69000.0,29.4385,29.487,29.3832,29.3832,69000.0
2011-09-26 12:50:00,42.47,42.59,42.43,42.58,54100.0,29.3901,29.4731,29.3624,29.4662,54100.0
2011-09-26 13:00:00,42.58,42.58,42.42,42.5,75500.0,29.4662,29.4662,29.3555,29.4108,75500.0
2011-09-26 13:10:00,42.48,42.51,42.36,42.42,62800.0,29.397,29.4178,29.314,29.3555,62800.0
2011-09-26 13:20:00,42.42,42.51,42.41,42.49,45700.0,29.3555,29.4178,29.3486,29.4039,45700.0
2011-09-26 13:30:00,42.48,42.61,42.45,42.53,81400.0,29.397,29.487,29.3762,29.4316,81400.0
2011-09-26 13:40:00,42.54,42.64,42.44,42.57,71800.0,29.4385,29.5077,29.3693,29.4593,71800.0
2011-09-26 13:50:00,42.57,42.78,42.56,42.68,89800.0,29.4593,29.6046,29.4524,29.5354,89800.0
2011-09-26 14:00:00,42.68,42.88,42.64,42.78,147200.0,29.5354,29.6738,29.5077,29.6046,147200.0
2011-09-26 14:10:00,42.78,42.83,42.63,42.67,70500.0,29.6046,29.6392,29.5008,29.5285,70500.0
2011-09-26 14:20:00,42.65,42.82,42.63,42.74,59400.0,29.5146,29.6323,29.5008,29.5769,59400.0
2011-09-26 14:30:00,42.74,42.98,42.71,42.97,94400.0,29.5769,29.743,29.5562,29.7361,94400.0
2011-09-26 14:40:00,42.97,43.03,42.93,42.95,75100.0,29.7361,29.7776,29.7084,29.7222,75100.0
2011-09-26 14:50:00,42.93,42.99,42.84,42.96,88100.0,29.7084,29.7499,29.6461,29.7292,88100.0
2011-09-26 15:00:00,42.97,43.09,42.95,43.08,116400.0,29.7361,29.8191,29.7222,29.8122,116400.0
2011-09-26 15:10:00,43.08,43.19,43.05,43.16,102600.0,29.8122,29.8883,29.7914,29.8676,102600.0
2011-09-26 15:20:00,43.17,43.18,43.05,43.09,97700.0,29.8745,29.8814,29.7914,29.8191,97700.0
2011-09-26 15:30:00,43.09,43.15,43.04,43.15,108400.0,29.8191,29.8607,29.7845,29.8607,108400.0
2011-09-26 15:40:00,43.15,43.31,43.1,43.28,200000.0,29.8607,29.9714,29.826,29.9506,200000.0
2011-09-26 15:50:00,43.29,43.37,43.27,43.33,270300.0,29.9575,30.0129,29.9437,29.9852,270300.0
2011-09-27 09:30:00,44.16,44.29,44.06,44.12,87200.0,30.5596,30.6496,30.4904,30.5319,87200.0
2011-09-27 09:40:00,44.11,44.11,43.95,44.11,148400.0,30.525,30.525,30.4143,30.525,148400.0
2011-09-27 09:50:00,44.08,44.26,44.04,44.04,113400.0,30.5042,30.6288,30.4765,30.4765,113400.0
2011-09-27 10:00:00,44.04,44.15,43.9,43.99,152800.0,30.4765,30.5527,30.3797,30.4419,152800.0
2011-09-27 10:10:00,43.98,44.11,43.93,44.09,69500.0,30.435,30.525,30.4004,30.5111,69500.0
2011-09-27 10:20:00,44.11,44.22,44.05,44.18,77800.0,30.525,30.6011,30.4835,30.5734,77800.0
2011-09-27 10:30:00,44.2,44.27,44.08,44.11,44200.0,30.5873,30.6357,30.5042,30.525,44200.0
2011-09-27 10:40:00,44.11,44.27,44.09,44.27,54100.0,30.525,30.6357,30.5111,30.6357,54100.0
2011-09-27 10:50:00,44.27,44.47,44.24,44.46,58800.0,30.6357,30.7741,30.615,30.7672,58800.0
2011-09-27 11:00:00,44.46,44.53,44.39,44.52,60100.0,30.7672,30.8156,30.7188,30.8087,60100.0
2011-09-27 11:10:00,44.53,44.57,44.3,44.41,108000.0,30.8156,30.8433,30.6565,30.7326,108000.0
2011-09-27 11:20:00,44.4,44.42,44.28,44.39,52100.0,30.7257,30.7395,30.6426,30.7188,52100.0
2011-09-27 11:30:00,44.38,44.47,44.36,44.44,35600.0,30.7118,30.7741,30.698,30.7534,35600.0
2011-09-27 11:40:00,44.44,44.46,44.3,44.31,57700.0,30.7534,30.7672,30.6565,30.6634,57700.0
2011-09-27 11:50:00,44.31,44.34,44.23,44.34,58400.0,30.6634,30.6842,30.608,30.6842,58400.0
2011-09-27 12:00:00,44.34,44.53,44.29,44.53,48500.0,30.6842,30.8156,30.6496,30.8156,48500.0
2011-09-27 12:10:00,44.54,44.6,44.51,44.54,58900.0,30.8226,30.8641,30.8018,30.8226,58900.0
2011-09-27 12:20:00,44.54,44.6,44.45,44.49,35800.0,30.8226,30.8641,30.7603,30.788,35800.0
2011-09-27 12:30:00,44.48,44.49,44.4,44.44,39000.0,30.781,30.788,30.7257,30.7534,39000.0
2011-09-27 12:40:00,44.42,44.42,44.32,44.32,49800.0,30.7395,30.7395,30.6703,30.6703,49800.0
2011-09-27 12:50:00,44.33,44.33,44.25,44.28,38500.0,30.6772,30.6772,30.6219,30.6426,38500.0
2011-09-27 13:00:00,44.28,44.31,44.24,44.3,52500.0,30.6426,30.6634,30.615,30.6565,52500.0
2011-09-27 13:10:00,44.3,44.31,44.22,44.28,26800.0,30.6565,30.6634,30.6011,30.6426,26800.0
2011-09-27 13:20:00,44.29,44.31,44.25,44.27,33100.0,30.6496,30.6634,30.6219,30.6357,33100.0
2011-09-27 13:30:00,44.27,44.28,44.18,44.22,45300.0,30.6357,30.6426,30.5734,30.6011,45300.0
2011-09-27 13:40:00,44.23,44.26,44.16,44.24,30000.0,30.608,30.6288,30.5596,30.615,30000.0
2011-09-27 13:50:00,44.25,44.31,44.24,44.28,26300.0,30.6219,30.6634,30.615,30.6426,26300.0
2011-09-27 14:00:00,44.28,44.32,44.27,44.27,69900.0,30.6426,30.6703,30.6357,30.6357,69900.0
2011-09-27 14:10:00,44.27,44.37,44.27,44.37,80400.0,30.6357,30.7049,30.6357,30.7049,80400.0
2011-09-27 14:20:00,44.37,44.43,44.34,44.37,93000.0,30.7049,30.7464,30.6842,30.7049,93000.0
2011-09-27 14:30:00,44.37,44.38,44.28,44.29,68800.0,30.7049,30.7118,30.6426,30.6496,68800.0
2011-09-27 14:40:00,44.29,44.43,44.28,44.42,124700.0,30.6496,30.7464,30.6426,30.7395,124700.0
2011-09-27 14:50:00,44.43,44.53,44.39,44.41,58600.0,30.7464,30.8156,30.7188,30.7326,58600.0
2011-09-27 15:00:00,44.4,44.4,44.19,44.31,65600.0,30.7257,30.7257,30.5804,30.6634,65600.0
2011-09-27 15:10:00,44.32,44.4,44.23,44.4,121300.0,30.6703,30.7257,30.608,30.7257,121300.0
2011-09-27 15:20:00,44.39,44.39,44.22,44.31,214900.0,30.7188,30.7188,30.6011,30.6634,214900.0
2011-09-27 15:30:00,44.31,44.35,44.14,44.17,210500.0,30.6634,30.6911,30.5457,30.5665,210500.0
2011-09-27 15:40:00,44.17,44.22,43.82,43.97,307400.0,30.5665,30.6011,30.3243,30.4281,307400.0
2011-09-27 15:50:00,43.96,44.07,43.84,44.07,406200.0,30.4212,30.4973,30.3381,30.4973,406200.0
2011-09-28 09:30:00,43.93,44.07,43.73,44.0,114700.0,30.552,30.6494,30.4129,30.6007,114700.0
2011-09-28 09:40:00,44.0,44.33,43.91,44.05,143300.0,30.6007,30.8302,30.5381,30.6355,143300.0
2011-09-28 09:50:00,44.05,44.31,44.03,44.07,56100.0,30.6355,30.8163,30.6216,30.6494,56100.0
2011-09-28 10:00:00,44.06,44.07,43.85,43.91,49400.0,30.6425,30.6494,30.4964,30.5381,49400.0
2011-09-28 10:10:00,43.91,43.91,43.76,43.84,121000.0,30.5381,30.5381,30.4338,30.4894,121000.0
2011-09-28 10:20:00,43.82,43.88,43.72,43.79,126400.0,30.4755,30.5173,30.406,30.4547,126400.0
2011-09-28 10:30:00,43.79,44.0,43.68,43.83,130100.0,30.4547,30.6007,30.3782,30.4825,130100.0
2011-09-28 10:40:00,43.83,43.95,43.79,43.89,33400.0,30.4825,30.5659,30.4547,30.5242,33400.0
2011-09-28 10:50:00,43.89,43.94,43.82,43.84,43800.0,30.5242,30.559,30.4755,30.4894,43800.0
2011-09-28 11:00:00,43.83,43.88,43.73,43.78,54200.0,30.4825,30.5173,30.4129,30.4477,54200.0
2011-09-28 11:10:00,43.78,43.88,43.7,43.84,68000.0,30.4477,30.5173,30.3921,30.4894,68000.0
2011-09-28 11:20:00,43.85,43.87,43.75,43.83,53400.0,30.4964,30.5103,30.4269,30.4825,53400.0
2011-09-28 11:30:00,43.83,44.05,43.71,44.0,84200.0,30.4825,30.6355,30.399,30.6007,84200.0
2011-09-28 11:40:00,44.0,44.06,43.96,44.01,95700.0,30.6007,30.6425,30.5729,30.6077,95700.0
2011-09-28 11:50:00,44.0,44.28,44.0,44.25,103000.0,30.6007,30.7955,30.6007,30.7746,103000.0
2011-09-28 12:00:00,44.24,44.26,44.11,44.11,95800.0,30.7676,30.7815,30.6772,30.6772,95800.0
2011-09-28 12:10:00,44.11,44.14,44.01,44.07,66100.0,30.6772,30.6981,30.6077,30.6494,66100.0
2011-09-28 12:20:00,44.07,44.24,44.07,44.2,46800.0,30.6494,30.7676,30.6494,30.7398,46800.0
2011-09-28 12:30:00,44.19,44.19,44.09,44.11,49800.0,30.7329,30.7329,30.6633,30.6772,49800.0
2011-09-28 12:40:00,44.11,44.12,43.83,43.84,48300.0,30.6772,30.6842,30.4825,30.4894,48300.0
2011-09-28 12:50:00,43.84,44.02,43.84,44.0,35600.0,30.4894,30.6146,30.4894,30.6007,35600.0
2011-09-28 13:00:00,43.99,43.99,43.86,43.86,29800.0,30.5938,30.5938,30.5034,30.5034,29800.0
2011-09-28 13:10:00,43.85,43.86,43.76,43.76,32600.0,30.4964,30.5034,30.4338,30.4338,32600.0
2011-09-28 13:20:00,43.76,43.8,43.71,43.8,56400.0,30.4338,30.4616,30.399,30.4616,56400.0
2011-09-28 13:30:00,43.78,43.78,43.6,43.66,68600.0,30.4477,30.4477,30.3225,30.3643,68600.0
2011-09-28 13:40:00,43.67,43.71,43.54,43.59,47500.0,30.3712,30.399,30.2808,30.3156,47500.0
2011-09-28 13:50:00,43.59,43.65,43.46,43.49,42000.0,30.3156,30.3573,30.2252,30.246,42000.0
2011-09-28 14:00:00,43.48,43.48,43.37,43.45,65300.0,30.2391,30.2391,30.1626,30.2182,65300.0
2011-09-28 14:10:00,43.44,43.45,43.38,43.4,55500.0,30.2113,30.2182,30.1695,30.1834,55500.0
2011-09-28 14:20:00,43.4,43.47,43.35,43.43,48700.0,30.1834,30.2321,30.1487,30.2043,48700.0
2011-09-28 14:30:00,43.43,43.49,43.4,43.44,58700.0,30.2043,30.246,30.1834,30.2113,58700.0
2011-09-28 14:40:00,43.44,43.51,43.41,43.43,36700.0,30.2113,30.2599,30.1904,30.2043,36700.0
2011-09-28 14:50:00,43.42,43.51,43.41,43.5,36000.0,30.1973,30.2599,30.1904,30.253,36000.0
2011-09-28 15:00:00,43.5,43.61,43.47,43.57,63600.0,30.253,30.3295,30.2321,30.3017,63600.0
2011-09-28 15:10:00,43.55,43.64,43.42,43.47,66800.0,30.2878,30.3504,30.1973,30.2321,66800.0
2011-09-28 15:20:00,43.46,43.51,43.4,43.44,80500.0,30.2252,30.2599,30.1834,30.2113,80500.0
2011-09-28 15:30:00,43.44,43.46,43.18,43.18,126400.0,30.2113,30.2252,30.0304,30.0304,126400.0
2011-09-28 15:40:00,43.18,43.28,43.0,43.06,129500.0,30.0304,30.1,29.9053,29.947,129500.0
2011-09-28 15:50:00,43.06,43.18,43.03,43.11,323500.0,29.947,30.0304,29.9261,29.9818,323500.0
2011-09-29 09:30:00,43.84,44.18,43.7,43.94,111900.0,30.4894,30.7259,30.3921,30.559,111900.0
2011-09-29 09:40:00,44.0,44.44,43.94,44.41,68600.0,30.6007,30.9067,30.559,30.8859,68600.0
2011-09-29 09:50:00,44.39,44.39,44.04,44.15,32700.0,30.872,30.872,30.6285,30.705,32700.0
2011-09-29 10:00:00,44.17,44.2,43.86,43.92,100700.0,30.719,30.7398,30.5034,30.5451,100700.0
2011-09-29 10:10:00,43.88,43.91,43.58,43.68,66300.0,30.5173,30.5381,30.3086,30.3782,66300.0
2011-09-29 10:20:00,43.67,43.71,43.43,43.48,38700.0,30.3712,30.399,30.2043,30.2391,38700.0
2011-09-29 10:30:00,43.48,43.6,43.45,43.53,45600.0,30.2391,30.3225,30.2182,30.2739,45600.0
2011-09-29 10:40:00,43.51,43.54,43.27,43.3,124100.0,30.2599,30.2808,30.093,30.1139,124100.0
2011-09-29 10:50:00,43.3,43.31,43.09,43.24,43800.0,30.1139,30.1208,29.9678,30.0722,43800.0
2011-09-29 11:00:00,43.3,43.48,43.3,43.4,46600.0,30.1139,30.2391,30.1139,30.1834,46600.0
2011-09-29 11:10:00,43.4,43.57,43.28,43.4,75000.0,30.1834,30.3017,30.1,30.1834,75000.0
2011-09-29 11:20:00,43.41,43.53,43.34,43.42,76800.0,30.1904,30.2739,30.1417,30.1973,76800.0
2011-09-29 11:30:00,43.43,43.47,43.24,43.25,65000.0,30.2043,30.2321,30.0722,30.0791,65000.0
2011-09-29 11:40:00,43.25,43.38,43.21,43.33,39200.0,30.0791,30.1695,30.0513,30.1348,39200.0
2011-09-29 11:50:00,43.34,43.36,43.25,43.25,27900.0,30.1417,30.1556,30.0791,30.0791,27900.0
2011-09-29 12:00:00,43.28,43.39,43.23,43.25,29700.0,30.1,30.1765,30.0652,30.0791,29700.0
2011-09-29 12:10:00,43.26,43.32,43.23,43.31,24700.0,30.0861,30.1278,30.0652,30.1208,24700.0
2011-09-29 12:20:00,43.3,43.39,43.26,43.35,44400.0,30.1139,30.1765,30.0861,30.1487,44400.0
2011-09-29 12:30:00,43.33,43.33,43.09,43.18,53300.0,30.1348,30.1348,29.9678,30.0304,53300.0
2011-09-29 12:40:00,43.17,43.25,43.06,43.21,37700.0,30.0235,30.0791,29.947,30.0513,37700.0
2011-09-29 12:50:00,43.21,43.3,43.12,43.12,27900.0,30.0513,30.1139,29.9887,29.9887,27900.0
2011-09-29 13:00:00,43.12,43.3,43.1,43.24,42900.0,29.9887,30.1139,29.9748,30.0722,42900.0
2011-09-29 13:10:00,43.26,43.3,43.13,43.16,48800.0,30.0861,30.1139,29.9957,30.0165,48800.0
2011-09-29 13:20:00,43.16,43.25,43.01,43.01,43700.0,30.0165,30.0791,29.9122,29.9122,43700.0
2011-09-29 13:30:00,43.02,43.09,42.8,42.8,59100.0,29.9192,29.9678,29.7662,29.7662,59100.0
2011-09-29 13:40:00,42.81,42.92,42.73,42.84,60900.0,29.7731,29.8496,29.7175,29.794,60900.0
2011-09-29 13:50:00,42.82,42.99,42.76,42.9,32300.0,29.7801,29.8983,29.7383,29.8357,32300.0
2011-09-29 14:00:00,42.91,42.96,42.67,42.73,50000.0,29.8427,29.8774,29.6757,29.7175,50000.0
2011-09-29 14:10:00,42.71,42.71,42.5,42.67,74000.0,29.7036,29.7036,29.5575,29.6757,74000.0
2011-09-29 14:20:00,42.67,42.76,42.58,42.7,60000.0,29.6757,29.7383,29.6132,29.6966,60000.0
2011-09-29 14:30:00,42.7,42.79,42.6,42.74,31300.0,29.6966,29.7592,29.6271,29.7244,31300.0
2011-09-29 14:40:00,42.72,42.79,42.52,42.64,54100.0,29.7105,29.7592,29.5714,29.6549,54100.0
2011-09-29 14:50:00,42.63,42.72,42.53,42.7,65000.0,29.6479,29.7105,29.5784,29.6966,65000.0
2011-09-29 15:00:00,42.71,42.74,42.43,42.55,119000.0,29.7036,29.7244,29.5088,29.5923,119000.0
2011-09-29 15:10:00,42.56,42.66,42.41,42.49,119800.0,29.5992,29.6688,29.4949,29.5506,119800.0
2011-09-29 15:20:00,42.47,42.66,42.43,42.58,106200.0,29.5367,29.6688,29.5088,29.6132,106200.0
2011-09-29 15:30:00,42.61,42.89,42.54,42.87,158100.0,29.634,29.8288,29.5853,29.8148,158100.0
2011-09-29 15:40:00,42.87,42.92,42.71,42.83,221400.0,29.8148,29.8496,29.7036,29.787,221400.0
2011-09-29 15:50:00,42.83,43.04,42.82,43.03,264600.0,29.787,29.9331,29.7801,29.9261,264600.0
2011-09-30 09:30:00,42.62,42.74,42.2,42.38,120900.0,29.641,29.7244,29.3489,29.4741,120900.0
2011-09-30 09:40:00,42.35,42.81,42.08,42.3,138200.0,29.4532,29.7731,29.2654,29.4184,138200.0
2011-09-30 09:50:00,42.33,42.71,42.19,42.3,76400.0,29.4393,29.7036,29.3419,29.4184,76400.0
2011-09-30 10:00:00,42.31,42.72,42.23,42.6,93700.0,29.4254,29.7105,29.3697,29.6271,93700.0
2011-09-30 10:10:00,42.61,42.77,42.46,42.73,53600.0,29.634,29.7453,29.5297,29.7175,53600.0
2011-09-30 10:20:00,42.72,42.8,42.51,42.58,104900.0,29.7105,29.7662,29.5645,29.6132,104900.0
2011-09-30 10:30:00,42.59,42.61,42.34,42.36,76900.0,29.6201,29.634,29.4462,29.4602,76900.0
2011-09-30 10:40:00,42.35,42.44,42.25,42.32,66100.0,29.4532,29.5158,29.3836,29.4323,66100.0
2011-09-30 10:50:00,42.31,42.52,42.16,42.18,87000.0,29.4254,29.5714,29.3211,29.335,87000.0
2011-09-30 11:00:00,42.18,42.44,42.16,42.43,89000.0,29.335,29.5158,29.3211,29.5088,89000.0
2011-09-30 11:10:00,42.44,42.49,42.31,42.36,63800.0,29.5158,29.5506,29.4254,29.4602,63800.0
2011-09-30 11:20:00,42.35,42.6,42.24,42.28,107300.0,29.4532,29.6271,29.3767,29.4045,107300.0
2011-09-30 11:30:00,42.29,42.54,42.28,42.48,50700.0,29.4115,29.5853,29.4045,29.5436,50700.0
2011-09-30 11:40:00,42.48,42.68,42.47,42.67,69900.0,29.5436,29.6827,29.5367,29.6757,69900.0
2011-09-30 11:50:00,42.68,42.69,42.52,42.56,61500.0,29.6827,29.6897,29.5714,29.5992,61500.0
2011-09-30 12:00:00,42.57,42.69,42.55,42.56,27700.0,29.6062,29.6897,29.5923,29.5992,27700.0
2011-09-30 12:10:00,42.56,42.64,42.5,42.6,53500.0,29.5992,29.6549,29.5575,29.6271,53500.0
2011-09-30 12:20:00,42.6,42.69,42.59,42.67,20400.0,29.6271,29.6897,29.6201,29.6757,20400.0
2011-09-30 12:30:00,42.66,42.69,42.57,42.65,37800.0,29.6688,29.6897,29.6062,29.6618,37800.0
2011-09-30 12:40:00,42.67,42.73,42.64,42.68,30600.0,29.6757,29.7175,29.6549,29.6827,30600.0
2011-09-30 12:50:00,42.69,42.71,42.62,42.66,48700.0,29.6897,29.7036,29.641,29.6688,48700.0
2011-09-30 13:00:00,42.65,42.73,42.62,42.67,78200.0,29.6618,29.7175,29.641,29.6757,78200.0
2011-09-30 13:10:00,42.67,42.79,42.66,42.79,33800.0,29.6757,29.7592,29.6688,29.7592,33800.0
2011-09-30 13:20:00,42.79,42.79,42.68,42.73,23500.0,29.7592,29.7592,29.6827,29.7175,23500.0
2011-09-30 13:30:00,42.75,42.8,42.71,42.71,75200.0,29.7314,29.7662,29.7036,29.7036,75200.0
2011-09-30 13:40:00,42.71,42.76,42.64,42.71,40300.0,29.7036,29.7383,29.6549,29.7036,40300.0
2011-09-30 13:50:00,42.71,42.71,42.53,42.55,51100.0,29.7036,29.7036,29.5784,29.5923,51100.0
2011-09-30 14:00:00,42.55,42.69,42.5,42.52,61500.0,29.5923,29.6897,29.5575,29.5714,61500.0
2011-09-30 14:10:00,42.52,42.6,42.5,42.51,48600.0,29.5714,29.6271,29.5575,29.5645,48600.0
2011-09-30 14:20:00,42.52,42.55,42.36,42.43,98400.0,29.5714,29.5923,29.4602,29.5088,98400.0
2011-09-30 14:30:00,42.44,42.46,42.3,42.41,62000.0,29.5158,29.5297,29.4184,29.4949,62000.0
2011-09-30 14:40:00,42.41,42.53,42.38,42.39,80700.0,29.4949,29.5784,29.4741,29.481,80700.0
2011-09-30 14:50:00,42.4,42.48,42.24,42.4,87900.0,29.488,29.5436,29.3767,29.488,87900.0
2011-09-30 15:00:00,42.41,42.53,42.28,42.44,97300.0,29.4949,29.5784,29.4045,29.5158,97300.0
2011-09-30 15:10:00,42.44,42.47,42.33,42.39,71700.0,29.5158,29.5367,29.4393,29.481,71700.0
2011-09-30 15:20:00,42.39,42.45,42.27,42.27,87500.0,29.481,29.5227,29.3976,29.3976,87500.0
2011-09-30 15:30:00,42.26,42.31,42.12,42.17,94900.0,29.3906,29.4254,29.2932,29.328,94900.0
2011-09-30 15:40:00,42.17,42.32,41.99,42.0,174000.0,29.328,29.4323,29.2028,29.2098,174000.0
2011-09-30 15:50:00,42.0,42.06,41.88,41.89,380500.0,29.2098,29.2515,29.1263,29.1333,380500.0
2011-10-03 09:30:00,41.56,41.82,41.46,41.53,129900.0,28.9038,29.0846,28.8342,28.8829,129900.0
2011-10-03 09:40:00,41.56,41.99,41.56,41.81,170200.0,28.9038,29.2028,28.9038,29.0776,170200.0
2011-10-03 09:50:00,41.83,41.83,41.5,41.53,96200.0,29.0916,29.0916,28.862,28.8829,96200.0
2011-10-03 10:00:00,41.49,42.1,41.47,42.09,151800.0,28.8551,29.2793,28.8412,29.2724,151800.0
2011-10-03 10:10:00,42.1,42.36,42.08,42.28,180300.0,29.2793,29.4602,29.2654,29.4045,180300.0
2011-10-03 10:20:00,42.3,42.36,42.13,42.27,125700.0,29.4184,29.4602,29.3002,29.3976,125700.0
2011-10-03 10:30:00,42.26,42.32,41.82,41.88,69800.0,29.3906,29.4323,29.0846,29.1263,69800.0
2011-10-03 10:40:00,41.88,41.93,41.79,41.8,70300.0,29.1263,29.1611,29.0637,29.0707,70300.0
2011-10-03 10:50:00,41.8,41.9,41.73,41.77,66600.0,29.0707,29.1402,29.022,29.0498,66600.0
2011-10-03 11:00:00,41.76,41.85,41.57,41.83,87700.0,29.0429,29.1055,28.9107,29.0916,87700.0
2011-10-03 11:10:00,41.82,41.99,41.77,41.98,64500.0,29.0846,29.2028,29.0498,29.1959,64500.0
2011-10-03 11:20:00,42.0,42.0,41.82,41.85,60000.0,29.2098,29.2098,29.0846,29.1055,60000.0
2011-10-03 11:30:00,41.85,41.98,41.78,41.88,59500.0,29.1055,29.1959,29.0568,29.1263,59500.0
2011-10-03 11:40:00,41.88,41.91,41.8,41.85,56800.0,29.1263,29.1472,29.0707,29.1055,56800.0
2011-10-03 11:50:00,41.85,41.93,41.78,41.91,46200.0,29.1055,29.1611,29.0568,29.1472,46200.0
2011-10-03 12:00:00,41.92,41.96,41.67,41.69,45800.0,29.1541,29.182,28.9803,28.9942,45800.0
2011-10-03 12:10:00,41.68,41.69,41.42,41.45,52100.0,28.9872,28.9942,28.8064,28.8273,52100.0
2011-10-03 12:20:00,41.44,41.51,41.38,41.42,42800.0,28.8203,28.869,28.7786,28.8064,42800.0
2011-10-03 12:30:00,41.42,41.44,41.25,41.28,106500.0,28.8064,28.8203,28.6882,28.709,106500.0
2011-10-03 12:40:00,41.28,41.41,41.24,41.33,83000.0,28.709,28.7995,28.6812,28.7438,83000.0
2011-10-03 12:50:00,41.34,41.36,41.19,41.24,35400.0,28.7508,28.7647,28.6464,28.6812,35400.0
2011-10-03 13:00:00,41.24,41.25,41.08,41.11,37500.0,28.6812,28.6882,28.5699,28.5908,37500.0
2011-10-03 13:10:00,41.12,41.21,40.91,40.93,102700.0,28.5978,28.6604,28.4517,28.4656,102700.0
2011-10-03 13:20:00,40.94,40.95,40.72,40.74,134500.0,28.4726,28.4795,28.3196,28.3335,134500.0
2011-10-03 13:30:00,40.74,40.75,40.5,40.55,157800.0,28.3335,28.3404,28.1666,28.2013,157800.0
2011-10-03 13:40:00,40.54,40.71,40.49,40.49,194600.0,28.1944,28.3126,28.1596,28.1596,194600.0
2011-10-03 13:50:00,40.49,40.62,40.45,40.59,86000.0,28.1596,28.25,28.1318,28.2292,86000.0
2011-10-03 14:00:00,40.59,40.69,40.52,40.65,227900.0,28.2292,28.2987,28.1805,28.2709,227900.0
2011-10-03 14:10:00,40.65,40.67,40.57,40.59,112200.0,28.2709,28.2848,28.2153,28.2292,112200.0
2011-10-03 14:20:00,40.59,40.65,40.47,40.51,183500.0,28.2292,28.2709,28.1457,28.1735,183500.0
2011-10-03 14:30:00,40.52,40.57,40.44,40.47,155100.0,28.1805,28.2153,28.1248,28.1457,155100.0
2011-10-03 14:40:00,40.48,40.48,40.33,40.36,124100.0,28.1527,28.1527,28.0483,28.0692,124100.0
2011-10-03 14:50:00,40.36,40.43,40.28,40.36,254200.0,28.0692,28.1179,28.0136,28.0692,254200.0
2011-10-03 15:00:00,40.36,40.51,40.34,40.42,209400.0,28.0692,28.1735,28.0553,28.1109,209400.0
2011-10-03 15:10:00,40.43,40.49,40.3,40.37,148800.0,28.1179,28.1596,28.0275,28.0762,148800.0
2011-10-03 15:20:00,40.37,40.37,40.12,40.13,177400.0,28.0762,28.0762,27.9023,27.9093,177400.0
2011-10-03 15:30:00,40.13,40.13,39.98,40.03,489700.0,27.9093,27.9093,27.8049,27.8397,489700.0
2011-10-03 15:40:00,40.03,40.32,39.96,40.27,444900.0,27.8397,28.0414,27.791,28.0066,444900.0
2011-10-03 15:50:00,40.27,40.27,39.88,39.88,327200.0,28.0066,28.0066,27.7354,27.7354,327200.0
2011-10-04 09:30:00,39.36,39.61,39.23,39.39,111200.0,27.3737,27.5476,27.2833,27.3946,111200.0
2011-10-04 09:40:00,39.38,39.5,39.06,39.31,69700.0,27.3876,27.4711,27.1651,27.339,69700.0
2011-10-04 09:50:00,39.3,39.38,39.05,39.22,64900.0,27.332,27.3876,27.1581,27.2764,64900.0
2011-10-04 10:00:00,39.25,39.58,39.01,39.53,136200.0,27.2972,27.5267,27.1303,27.492,136200.0
2011-10-04 10:10:00,39.56,39.74,39.55,39.65,98500.0,27.5128,27.638,27.5059,27.5754,98500.0
2011-10-04 10:20:00,39.64,39.67,39.32,39.4,68500.0,27.5685,27.5893,27.3459,27.4016,68500.0
2011-10-04 10:30:00,39.4,39.75,39.39,39.75,70300.0,27.4016,27.645,27.3946,27.645,70300.0
2011-10-04 10:40:00,39.76,39.99,39.73,39.98,116800.0,27.6519,27.8119,27.6311,27.8049,116800.0
2011-10-04 10:50:00,39.97,40.0,39.81,39.84,64100.0,27.798,27.8188,27.6867,27.7076,64100.0
2011-10-04 11:00:00,39.85,40.02,39.71,39.93,81900.0,27.7145,27.8327,27.6172,27.7702,81900.0
2011-10-04 11:10:00,39.93,39.98,39.7,39.7,36100.0,27.7702,27.8049,27.6102,27.6102,36100.0
2011-10-04 11:20:00,39.72,39.79,39.5,39.62,58200.0,27.6241,27.6728,27.4711,27.5546,58200.0
2011-10-04 11:30:00,39.59,39.61,39.32,39.37,34700.0,27.5337,27.5476,27.3459,27.3807,34700.0
2011-10-04 11:40:00,39.37,39.42,39.33,39.38,77500.0,27.3807,27.4155,27.3529,27.3876,77500.0
2011-10-04 11:50:00,39.38,39.43,39.28,39.36,100200.0,27.3876,27.4224,27.3181,27.3737,100200.0
2011-10-04 12:00:00,39.39,39.56,39.37,39.56,127500.0,27.3946,27.5128,27.3807,27.5128,127500.0
2011-10-04 12:10:00,39.53,39.67,39.47,39.49,51300.0,27.492,27.5893,27.4502,27.4641,51300.0
2011-10-04 12:20:00,39.48,39.59,39.37,39.4,37300.0,27.4572,27.5337,27.3807,27.4016,37300.0
2011-10-04 12:30:00,39.4,39.49,39.31,39.39,40500.0,27.4016,27.4641,27.339,27.3946,40500.0
2011-10-04 12:40:00,39.4,39.52,39.36,39.44,81900.0,27.4016,27.485,27.3737,27.4294,81900.0
2011-10-04 12:50:00,39.43,39.48,39.29,39.34,66400.0,27.4224,27.4572,27.3251,27.3598,66400.0
2011-10-04 13:00:00,39.34,39.39,39.22,39.35,67400.0,27.3598,27.3946,27.2764,27.3668,67400.0
2011-10-04 13:10:00,39.34,39.36,39.11,39.21,32100.0,27.3598,27.3737,27.1999,27.2694,32100.0
2011-10-04 13:20:00,39.21,39.26,39.15,39.23,29900.0,27.2694,27.3042,27.2277,27.2833,29900.0
2011-10-04 13:30:00,39.2,39.28,39.15,39.15,64700.0,27.2625,27.3181,27.2277,27.2277,64700.0
2011-10-04 13:40:00,39.14,39.16,39.01,39.06,93000.0,27.2207,27.2346,27.1303,27.1651,93000.0
2011-10-04 13:50:00,39.06,39.09,38.97,38.97,78300.0,27.1651,27.186,27.1025,27.1025,78300.0
2011-10-04 14:00:00,38.97,39.02,38.87,38.87,125000.0,27.1025,27.1373,27.033,27.033,125000.0
2011-10-04 14:10:00,38.89,38.98,38.86,38.92,64700.0,27.0469,27.1095,27.026,27.0677,64700.0
2011-10-04 14:20:00,38.92,38.98,38.86,38.93,44200.0,27.0677,27.1095,27.026,27.0747,44200.0
2011-10-04 14:30:00,38.93,39.04,38.92,38.98,82700.0,27.0747,27.1512,27.0677,27.1095,82700.0
2011-10-04 14:40:00,38.97,38.99,38.76,38.88,110100.0,27.1025,27.1164,26.9565,27.0399,110100.0
2011-10-04 14:50:00,38.89,38.91,38.73,38.81,80000.0,27.0469,27.0608,26.9356,26.9912,80000.0
2011-10-04 15:00:00,38.8,38.9,38.67,38.67,90200.0,26.9843,27.0538,26.8939,26.8939,90200.0
2011-10-04 15:10:00,38.67,38.86,38.61,38.83,117500.0,26.8939,27.026,26.8521,27.0051,117500.0
2011-10-04 15:20:00,38.83,39.16,38.8,39.06,111700.0,27.0051,27.2346,26.9843,27.1651,111700.0
2011-10-04 15:30:00,39.05,39.41,39.0,39.36,262100.0,27.1581,27.4085,27.1234,27.3737,262100.0
2011-10-04 15:40:00,39.36,39.81,39.26,39.74,243400.0,27.3737,27.6867,27.3042,27.638,243400.0
2011-10-04 15:50:00,39.75,40.15,39.65,40.09,299900.0,27.645,27.9232,27.5754,27.8814,299900.0
2011-10-05 09:30:00,40.16,40.35,39.96,40.08,81900.0,27.9301,28.0623,27.791,27.8745,81900.0
2011-10-05 09:40:00,40.11,40.29,40.04,40.22,70200.0,27.8953,28.0205,27.8467,27.9718,70200.0
2011-10-05 09:50:00,40.22,40.28,40.13,40.24,110200.0,27.9718,28.0136,27.9093,27.9858,110200.0
2011-10-05 10:00:00,40.23,40.5,40.2,40.35,91600.0,27.9788,28.1666,27.9579,28.0623,91600.0
2011-10-05 10:10:00,40.37,40.45,40.22,40.3,67300.0,28.0762,28.1318,27.9718,28.0275,67300.0
2011-10-05 10:20:00,40.3,40.49,40.2,40.22,118200.0,28.0275,28.1596,27.9579,27.9718,118200.0
2011-10-05 10:30:00,40.22,40.49,40.2,40.4,34100.0,27.9718,28.1596,27.9579,28.097,34100.0
2011-10-05 10:40:00,40.39,40.51,40.35,40.51,87100.0,28.0901,28.1735,28.0623,28.1735,87100.0
2011-10-05 10:50:00,40.52,40.65,40.43,40.64,43100.0,28.1805,28.2709,28.1179,28.2639,43100.0
2011-10-05 11:00:00,40.65,40.71,40.43,40.46,52500.0,28.2709,28.3126,28.1179,28.1388,52500.0
2011-10-05 11:10:00,40.47,40.47,40.36,40.38,28200.0,28.1457,28.1457,28.0692,28.0831,28200.0
2011-10-05 11:20:00,40.38,40.41,40.27,40.29,28100.0,28.0831,28.104,28.0066,28.0205,28100.0
2011-10-05 11:30:00,40.27,40.41,40.27,40.37,19400.0,28.0066,28.104,28.0066,28.0762,19400.0
2011-10-05 11:40:00,40.37,40.38,40.25,40.32,27100.0,28.0762,28.0831,27.9927,28.0414,27100.0
2011-10-05 11:50:00,40.35,40.39,40.31,40.34,21400.0,28.0623,28.0901,28.0344,28.0553,21400.0
2011-10-05 12:00:00,40.35,40.4,40.26,40.31,39500.0,28.0623,28.097,27.9997,28.0344,39500.0
2011-10-05 12:10:00,40.33,40.4,40.23,40.27,40500.0,28.0483,28.097,27.9788,28.0066,40500.0
2011-10-05 12:20:00,40.28,40.32,40.21,40.28,150200.0,28.0136,28.0414,27.9649,28.0136,150200.0
2011-10-05 12:30:00,40.28,40.34,40.26,40.26,32300.0,28.0136,28.0553,27.9997,27.9997,32300.0
2011-10-05 12:40:00,40.25,40.33,40.23,40.26,45100.0,27.9927,28.0483,27.9788,27.9997,45100.0
2011-10-05 12:50:00,40.27,40.29,40.23,40.25,30500.0,28.0066,28.0205,27.9788,27.9927,30500.0
2011-10-05 13:00:00,40.24,40.29,40.24,40.26,25100.0,27.9858,28.0205,27.9858,27.9997,25100.0
2011-10-05 13:10:00,40.26,40.3,40.16,40.22,35300.0,27.9997,28.0275,27.9301,27.9718,35300.0
2011-10-05 13:20:00,40.22,40.31,40.19,40.22,35100.0,27.9718,28.0344,27.951,27.9718,35100.0
2011-10-05 13:30:00,40.23,40.32,40.21,40.28,42700.0,27.9788,28.0414,27.9649,28.0136,42700.0
2011-10-05 13:40:00,40.29,40.38,40.28,40.34,45500.0,28.0205,28.0831,28.0136,28.0553,45500.0
2011-10-05 13:50:00,40.34,40.36,40.29,40.3,38100.0,28.0553,28.0692,28.0205,28.0275,38100.0
2011-10-05 14:00:00,40.31,40.4,40.28,40.29,66300.0,28.0344,28.097,28.0136,28.0205,66300.0
2011-10-05 14:10:00,40.29,40.36,40.28,40.33,37100.0,28.0205,28.0692,28.0136,28.0483,37100.0
2011-10-05 14:20:00,40.33,40.39,40.3,40.33,50400.0,28.0483,28.0901,28.0275,28.0483,50400.0
2011-10-05 14:30:00,40.34,40.35,40.18,40.23,124500.0,28.0553,28.0623,27.944,27.9788,124500.0
2011-10-05 14:40:00,40.23,40.29,40.21,40.27,83700.0,27.9788,28.0205,27.9649,28.0066,83700.0
2011-10-05 14:50:00,40.26,40.33,40.21,40.23,132800.0,27.9997,28.0483,27.9649,27.9788,132800.0
2011-10-05 15:00:00,40.24,40.25,40.02,40.17,136000.0,27.9858,27.9927,27.8327,27.9371,136000.0
2011-10-05 15:10:00,40.17,40.31,40.16,40.26,65000.0,27.9371,28.0344,27.9301,27.9997,65000.0
2011-10-05 15:20:00,40.26,40.28,40.12,40.2,85800.0,27.9997,28.0136,27.9023,27.9579,85800.0
2011-10-05 15:30:00,40.2,40.4,40.2,40.38,99500.0,27.9579,28.097,27.9579,28.0831,99500.0
2011-10-05 15:40:00,40.37,40.5,40.32,40.34,88700.0,28.0762,28.1666,28.0414,28.0553,88700.0
2011-10-05 15:50:00,40.34,40.45,40.34,40.42,173800.0,28.0553,28.1318,28.0553,28.1109,173800.0
2011-10-06 09:30:00,40.1,40.24,39.57,39.75,271900.0,27.8884,27.9858,27.5198,27.645,271900.0
2011-10-06 09:40:00,39.73,39.78,38.72,38.73,308500.0,27.6311,27.6658,26.9286,26.9356,308500.0
2011-10-06 09:50:00,38.74,39.25,38.56,39.21,489600.0,26.9425,27.2972,26.8174,27.2694,489600.0
2011-10-06 10:00:00,39.19,39.84,39.1,39.82,273400.0,27.2555,27.7076,27.1929,27.6937,273400.0
2011-10-06 10:10:00,39.82,40.11,39.81,39.95,209800.0,27.6937,27.8953,27.6867,27.7841,209800.0
2011-10-06 10:20:00,39.95,40.03,39.65,39.86,112200.0,27.7841,27.8397,27.5754,27.7215,112200.0
2011-10-06 10:30:00,39.86,40.0,39.71,39.75,75800.0,27.7215,27.8188,27.6172,27.645,75800.0
2011-10-06 10:40:00,39.74,39.79,39.39,39.39,108300.0,27.638,27.6728,27.3946,27.3946,108300.0
2011-10-06 10:50:00,39.39,39.48,39.26,39.26,121800.0,27.3946,27.4572,27.3042,27.3042,121800.0
2011-10-06 11:00:00,39.26,39.52,39.22,39.38,104100.0,27.3042,27.485,27.2764,27.3876,104100.0
2011-10-06 11:10:00,39.38,39.41,39.18,39.19,74600.0,27.3876,27.4085,27.2486,27.2555,74600.0
2011-10-06 11:20:00,39.19,39.36,39.12,39.33,51400.0,27.2555,27.3737,27.2068,27.3529,51400.0
2011-10-06 11:30:00,39.32,39.77,39.29,39.76,142700.0,27.3459,27.6589,27.3251,27.6519,142700.0
2011-10-06 11:40:00,39.76,39.88,39.67,39.7,55600.0,27.6519,27.7354,27.5893,27.6102,55600.0
2011-10-06 11:50:00,39.7,39.71,39.62,39.65,69800.0,27.6102,27.6172,27.5546,27.5754,69800.0
2011-10-06 12:00:00,39.65,39.7,39.59,39.6,51000.0,27.5754,27.6102,27.5337,27.5407,51000.0
2011-10-06 12:10:00,39.59,39.74,39.56,39.68,46400.0,27.5337,27.638,27.5128,27.5963,46400.0
2011-10-06 12:20:00,39.67,39.75,39.66,39.74,33100.0,27.5893,27.645,27.5824,27.638,33100.0
2011-10-06 12:30:00,39.74,39.76,39.66,39.73,60700.0,27.638,27.6519,27.5824,27.6311,60700.0
2011-10-06 12:40:00,39.72,39.8,39.72,39.8,51200.0,27.6241,27.6797,27.6241,27.6797,51200.0
2011-10-06 12:50:00,39.8,39.85,39.74,39.76,54400.0,27.6797,27.7145,27.638,27.6519,54400.0
2011-10-06 13:00:00,39.76,39.8,39.75,39.79,72000.0,27.6519,27.6797,27.645,27.6728,72000.0
2011-10-06 13:10:00,39.8,39.81,39.75,39.76,42200.0,27.6797,27.6867,27.645,27.6519,42200.0
2011-10-06 13:20:00,39.77,39.8,39.69,39.72,61200.0,27.6589,27.6797,27.6032,27.6241,61200.0
2011-10-06 13:30:00,39.72,39.75,39.59,39.62,52500.0,27.6241,27.645,27.5337,27.5546,52500.0
2011-10-06 13:40:00,39.62,39.7,39.6,39.64,75000.0,27.5546,27.6102,27.5407,27.5685,75000.0
2011-10-06 13:50:00,39.66,39.68,39.58,39.65,67000.0,27.5824,27.5963,27.5267,27.5754,67000.0
2011-10-06 14:00:00,39.65,39.7,39.63,39.68,121900.0,27.5754,27.6102,27.5615,27.5963,121900.0
2011-10-06 14:10:00,39.69,39.69,39.62,39.64,94800.0,27.6032,27.6032,27.5546,27.5685,94800.0
2011-10-06 14:20:00,39.65,39.7,39.65,39.65,73600.0,27.5754,27.6102,27.5754,27.5754,73600.0
2011-10-06 14:30:00,39.66,39.69,39.51,39.57,70100.0,27.5824,27.6032,27.4781,27.5198,70100.0
2011-10-06 14:40:00,39.57,39.66,39.54,39.62,76100.0,27.5198,27.5824,27.4989,27.5546,76100.0
2011-10-06 14:50:00,39.63,39.68,39.58,39.67,73900.0,27.5615,27.5963,27.5267,27.5893,73900.0
2011-10-06 15:00:00,39.67,39.72,39.62,39.68,124200.0,27.5893,27.6241,27.5546,27.5963,124200.0
2011-10-06 15:10:00,39.69,39.75,39.63,39.7,239600.0,27.6032,27.645,27.5615,27.6102,239600.0
2011-10-06 15:20:00,39.69,39.83,39.69,39.75,156200.0,27.6032,27.7006,27.6032,27.645,156200.0
2011-10-06 15:30:00,39.75,39.92,39.74,39.91,273200.0,27.645,27.7632,27.638,27.7562,273200.0
2011-10-06 15:40:00,39.9,40.02,39.88,39.93,304400.0,27.7493,27.8327,27.7354,27.7702,304400.0
2011-10-06 15:50:00,39.93,40.01,39.92,39.99,394200.0,27.7702,27.8258,27.7632,27.8119,394200.0
2011-10-07 09:30:00,40.35,40.8,40.22,40.65,162100.0,28.0623,28.3752,27.9718,28.2709,162100.0
2011-10-07 09:40:00,40.66,40.7,40.29,40.31,123400.0,28.2778,28.3057,28.0205,28.0344,123400.0
2011-10-07 09:50:00,40.31,40.39,40.09,40.21,162000.0,28.0344,28.0901,27.8814,27.9649,162000.0
2011-10-07 10:00:00,40.21,40.28,40.02,40.12,156700.0,27.9649,28.0136,27.8327,27.9023,156700.0
2011-10-07 10:10:00,40.11,40.26,40.09,40.21,96700.0,27.8953,27.9997,27.8814,27.9649,96700.0
2011-10-07 10:20:00,40.21,40.31,40.13,40.23,90400.0,27.9649,28.0344,27.9093,27.9788,90400.0
2011-10-07 10:30:00,40.23,40.31,40.11,40.22,39800.0,27.9788,28.0344,27.8953,27.9718,39800.0
2011-10-07 10:40:00,40.22,40.27,40.18,40.25,59900.0,27.9718,28.0066,27.944,27.9927,59900.0
2011-10-07 10:50:00,40.25,40.29,40.14,40.17,68400.0,27.9927,28.0205,27.9162,27.9371,68400.0
2011-10-07 11:00:00,40.17,40.2,40.01,40.05,159300.0,27.9371,27.9579,27.8258,27.8536,159300.0
2011-10-07 11:10:00,40.05,40.08,39.92,40.02,124900.0,27.8536,27.8745,27.7632,27.8327,124900.0
2011-10-07 11:20:00,40.01,40.16,39.92,40.16,114000.0,27.8258,27.9301,27.7632,27.9301,114000.0
2011-10-07 11:30:00,40.16,40.22,40.13,40.19,61400.0,27.9301,27.9718,27.9093,27.951,61400.0
2011-10-07 11:40:00,40.2,40.26,40.13,40.19,144200.0,27.9579,27.9997,27.9093,27.951,144200.0
2011-10-07 11:50:00,40.2,40.22,40.08,40.16,71500.0,27.9579,27.9718,27.8745,27.9301,71500.0
2011-10-07 12:00:00,40.17,40.19,39.95,40.1,114900.0,27.9371,27.951,27.7841,27.8884,114900.0
2011-10-07 12:10:00,40.12,40.14,39.88,39.9,103300.0,27.9023,27.9162,27.7354,27.7493,103300.0
2011-10-07 12:20:00,39.9,39.97,39.74,39.95,107200.0,27.7493,27.798,27.638,27.7841,107200.0
2011-10-07 12:30:00,39.93,40.0,39.87,39.95,47600.0,27.7702,27.8188,27.7284,27.7841,47600.0
2011-10-07 12:40:00,39.97,39.99,39.86,39.98,33600.0,27.798,27.8119,27.7215,27.8049,33600.0
2011-10-07 12:50:00,40.0,40.04,39.91,40.01,94400.0,27.8188,27.8467,27.7562,27.8258,94400.0
2011-10-07 13:00:00,40.0,40.04,39.96,40.01,90600.0,27.8188,27.8467,27.791,27.8258,90600.0
2011-10-07 13:10:00,40.02,40.2,39.99,40.15,75400.0,27.8327,27.9579,27.8119,27.9232,75400.0
2011-10-07 13:20:00,40.14,40.21,40.1,40.18,31500.0,27.9162,27.9649,27.8884,27.944,31500.0
2011-10-07 13:30:00,40.18,40.19,40.11,40.14,76800.0,27.944,27.951,27.8953,27.9162,76800.0
2011-10-07 13:40:00,40.13,40.16,40.08,40.14,86700.0,27.9093,27.9301,27.8745,27.9162,86700.0
2011-10-07 13:50:00,40.13,40.17,40.09,40.15,84300.0,27.9093,27.9371,27.8814,27.9232,84300.0
2011-10-07 14:00:00,40.15,40.17,40.11,40.17,44700.0,27.9232,27.9371,27.8953,27.9371,44700.0
2011-10-07 14:10:00,40.17,40.2,40.11,40.2,172500.0,27.9371,27.9579,27.8953,27.9579,172500.0
2011-10-07 14:20:00,40.21,40.28,40.15,40.15,72400.0,27.9649,28.0136,27.9232,27.9232,72400.0
2011-10-07 14:30:00,40.16,40.27,40.15,40.23,127600.0,27.9301,28.0066,27.9232,27.9788,127600.0
2011-10-07 14:40:00,40.24,40.33,40.18,40.27,158600.0,27.9858,28.0483,27.944,28.0066,158600.0
2011-10-07 14:50:00,40.26,40.3,40.22,40.27,103800.0,27.9997,28.0275,27.9718,28.0066,103800.0
2011-10-07 15:00:00,40.27,40.3,40.21,40.29,103500.0,28.0066,28.0275,27.9649,28.0205,103500.0
2011-10-07 15:10:00,40.3,40.35,40.24,40.34,158600.0,28.0275,28.0623,27.9858,28.0553,158600.0
2011-10-07 15:20:00,40.34,40.48,40.34,40.45,101900.0,28.0553,28.1527,28.0553,28.1318,101900.0
2011-10-07 15:30:00,40.44,40.51,40.41,40.49,244800.0,28.1248,28.1735,28.104,28.1596,244800.0
2011-10-07 15:40:00,40.48,40.49,40.38,40.45,230100.0,28.1527,28.1596,28.0831,28.1318,230100.0
2011-10-07 15:50:00,40.46,40.46,40.18,40.26,519000.0,28.1388,28.1388,27.944,27.9997,519000.0
2011-10-10 09:30:00,40.84,41.19,40.6,41.17,71600.0,28.403,28.6464,28.2361,28.6325,71600.0
2011-10-10 09:40:00,41.18,41.25,40.96,40.98,51600.0,28.6395,28.6882,28.4865,28.5004,51600.0
2011-10-10 09:50:00,40.98,41.02,40.94,40.96,72200.0,28.5004,28.5282,28.4726,28.4865,72200.0
2011-10-10 10:00:00,40.96,40.99,40.91,40.98,39200.0,28.4865,28.5074,28.4517,28.5004,39200.0
2011-10-10 10:10:00,40.97,41.07,40.97,41.07,101700.0,28.4934,28.563,28.4934,28.563,101700.0
2011-10-10 10:20:00,41.07,41.15,41.06,41.11,47200.0,28.563,28.6186,28.556,28.5908,47200.0
2011-10-10 10:30:00,41.11,41.22,41.1,41.15,77600.0,28.5908,28.6673,28.5839,28.6186,77600.0
2011-10-10 10:40:00,41.15,41.25,41.08,41.22,69800.0,28.6186,28.6882,28.5699,28.6673,69800.0
2011-10-10 10:50:00,41.2,41.2,41.12,41.15,31700.0,28.6534,28.6534,28.5978,28.6186,31700.0
2011-10-10 11:00:00,41.15,41.16,41.03,41.05,34100.0,28.6186,28.6256,28.5352,28.5491,34100.0
2011-10-10 11:10:00,41.04,41.07,41.01,41.06,32600.0,28.5421,28.563,28.5213,28.556,32600.0
2011-10-10 11:20:00,41.06,41.12,41.02,41.11,41500.0,28.556,28.5978,28.5282,28.5908,41500.0
2011-10-10 11:30:00,41.11,41.19,41.06,41.17,21800.0,28.5908,28.6464,28.556,28.6325,21800.0
2011-10-10 11:40:00,41.17,41.22,41.16,41.2,19300.0,28.6325,28.6673,28.6256,28.6534,19300.0
2011-10-10 11:50:00,41.2,41.25,41.2,41.25,16300.0,28.6534,28.6882,28.6534,28.6882,16300.0
2011-10-10 12:00:00,41.25,41.25,41.17,41.19,40300.0,28.6882,28.6882,28.6325,28.6464,40300.0
2011-10-10 12:10:00,41.18,41.2,41.16,41.17,16400.0,28.6395,28.6534,28.6256,28.6325,16400.0
2011-10-10 12:20:00,41.17,41.2,41.14,41.19,27800.0,28.6325,28.6534,28.6117,28.6464,27800.0
2011-10-10 12:30:00,41.19,41.21,41.17,41.17,20400.0,28.6464,28.6604,28.6325,28.6325,20400.0
2011-10-10 12:40:00,41.17,41.21,41.16,41.18,19800.0,28.6325,28.6604,28.6256,28.6395,19800.0
2011-10-10 12:50:00,41.18,41.2,41.17,41.18,17200.0,28.6395,28.6534,28.6325,28.6395,17200.0
2011-10-10 13:00:00,41.19,41.2,41.15,41.19,32400.0,28.6464,28.6534,28.6186,28.6464,32400.0
2011-10-10 13:10:00,41.19,41.21,41.17,41.19,26500.0,28.6464,28.6604,28.6325,28.6464,26500.0
2011-10-10 13:20:00,41.19,41.25,41.19,41.19,60500.0,28.6464,28.6882,28.6464,28.6464,60500.0
2011-10-10 13:30:00,41.19,41.24,41.18,41.22,29100.0,28.6464,28.6812,28.6395,28.6673,29100.0
2011-10-10 13:40:00,41.22,41.25,41.19,41.22,20300.0,28.6673,28.6882,28.6464,28.6673,20300.0
2011-10-10 13:50:00,41.22,41.26,41.21,41.26,46800.0,28.6673,28.6951,28.6604,28.6951,46800.0
2011-10-10 14:00:00,41.25,41.29,41.22,41.24,22700.0,28.6882,28.716,28.6673,28.6812,22700.0
2011-10-10 14:10:00,41.24,41.3,41.22,41.26,28700.0,28.6812,28.723,28.6673,28.6951,28700.0
2011-10-10 14:20:00,41.26,41.33,41.25,41.29,28400.0,28.6951,28.7438,28.6882,28.716,28400.0
2011-10-10 14:30:00,41.29,41.31,41.21,41.22,29100.0,28.716,28.7299,28.6604,28.6673,29100.0
2011-10-10 14:40:00,41.21,41.24,41.17,41.17,34500.0,28.6604,28.6812,28.6325,28.6325,34500.0
2011-10-10 14:50:00,41.17,41.21,41.16,41.16,37900.0,28.6325,28.6604,28.6256,28.6256,37900.0
2011-10-10 15:00:00,41.16,41.17,41.11,41.12,43700.0,28.6256,28.6325,28.5908,28.5978,43700.0
2011-10-10 15:10:00,41.12,41.13,41.06,41.12,73400.0,28.5978,28.6047,28.556,28.5978,73400.0
2011-10-10 15:20:00,41.12,41.12,41.01,41.03,87000.0,28.5978,28.5978,28.5213,28.5352,87000.0
2011-10-10 15:30:00,41.03,41.1,40.97,41.02,84900.0,28.5352,28.5839,28.4934,28.5282,84900.0
2011-10-10 15:40:00,41.02,41.11,40.96,41.1,111900.0,28.5282,28.5908,28.4865,28.5839,111900.0
2011-10-10 15:50:00,41.1,41.3,41.1,41.29,255600.0,28.5839,28.723,28.5839,28.716,255600.0
2011-10-11 09:30:00,41.06,41.31,41.0,41.21,75300.0,28.556,28.7299,28.5143,28.6604,75300.0
2011-10-11 09:40:00,41.25,41.28,41.05,41.15,38100.0,28.6882,28.709,28.5491,28.6186,38100.0
2011-10-11 09:50:00,41.15,41.2,41.04,41.09,50400.0,28.6186,28.6534,28.5421,28.5769,50400.0
2011-10-11 10:00:00,41.09,41.1,40.92,41.03,40000.0,28.5769,28.5839,28.4587,28.5352,40000.0
2011-10-11 10:10:00,41.02,41.15,41.02,41.05,32300.0,28.5282,28.6186,28.5282,28.5491,32300.0
2011-10-11 10:20:00,41.04,41.14,41.01,41.09,70100.0,28.5421,28.6117,28.5213,28.5769,70100.0
2011-10-11 10:30:00,41.08,41.13,41.02,41.06,84700.0,28.5699,28.6047,28.5282,28.556,84700.0
2011-10-11 10:40:00,41.06,41.09,40.94,40.99,26500.0,28.556,28.5769,28.4726,28.5074,26500.0
2011-10-11 10:50:00,40.98,41.04,40.9,40.97,31200.0,28.5004,28.5421,28.4448,28.4934,31200.0
2011-10-11 11:00:00,40.98,41.04,40.94,41.0,37500.0,28.5004,28.5421,28.4726,28.5143,37500.0
2011-10-11 11:10:00,41.0,41.04,40.94,41.02,25000.0,28.5143,28.5421,28.4726,28.5282,25000.0
2011-10-11 11:20:00,41.0,41.08,40.97,41.04,28800.0,28.5143,28.5699,28.4934,28.5421,28800.0
2011-10-11 11:30:00,41.04,41.1,41.03,41.05,22900.0,28.5421,28.5839,28.5352,28.5491,22900.0
2011-10-11 11:40:00,41.05,41.07,40.98,40.99,29600.0,28.5491,28.563,28.5004,28.5074,29600.0
2011-10-11 11:50:00,40.98,41.09,40.94,41.02,18300.0,28.5004,28.5769,28.4726,28.5282,18300.0
2011-10-11 12:00:00,41.03,41.11,40.99,41.11,31400.0,28.5352,28.5908,28.5074,28.5908,31400.0
2011-10-11 12:10:00,41.11,41.14,41.08,41.11,28000.0,28.5908,28.6117,28.5699,28.5908,28000.0
2011-10-11 12:20:00,41.12,41.16,41.09,41.12,24900.0,28.5978,28.6256,28.5769,28.5978,24900.0
2011-10-11 12:30:00,41.13,41.17,41.08,41.1,37400.0,28.6047,28.6325,28.5699,28.5839,37400.0
2011-10-11 12:40:00,41.1,41.13,41.06,41.09,38100.0,28.5839,28.6047,28.556,28.5769,38100.0
2011-10-11 12:50:00,41.1,41.19,41.09,41.19,24800.0,28.5839,28.6464,28.5769,28.6464,24800.0
2011-10-11 13:00:00,41.19,41.22,41.09,41.17,25000.0,28.6464,28.6673,28.5769,28.6325,25000.0
2011-10-11 13:10:00,41.16,41.2,41.06,41.17,37000.0,28.6256,28.6534,28.556,28.6325,37000.0
2011-10-11 13:20:00,41.17,41.29,41.17,41.26,16600.0,28.6325,28.716,28.6325,28.6951,16600.0
2011-10-11 13:30:00,41.26,41.29,41.21,41.23,37800.0,28.6951,28.716,28.6604,28.6743,37800.0
2011-10-11 13:40:00,41.24,41.25,41.17,41.2,33100.0,28.6812,28.6882,28.6325,28.6534,33100.0
2011-10-11 13:50:00,41.2,41.35,41.2,41.35,51200.0,28.6534,28.7577,28.6534,28.7577,51200.0
2011-10-11 14:00:00,41.36,41.38,41.24,41.25,24100.0,28.7647,28.7786,28.6812,28.6882,24100.0
2011-10-11 14:10:00,41.25,41.29,41.2,41.25,18500.0,28.6882,28.716,28.6534,28.6882,18500.0
2011-10-11 14:20:00,41.25,41.28,41.15,41.17,30700.0,28.6882,28.709,28.6186,28.6325,30700.0
2011-10-11 14:30:00,41.19,41.25,41.14,41.16,34000.0,28.6464,28.6882,28.6117,28.6256,34000.0
2011-10-11 14:40:00,41.16,41.22,41.15,41.17,18900.0,28.6256,28.6673,28.6186,28.6325,18900.0
2011-10-11 14:50:00,41.17,41.28,41.15,41.26,42700.0,28.6325,28.709,28.6186,28.6951,42700.0
2011-10-11 15:00:00,41.27,41.35,41.26,41.31,31200.0,28.7021,28.7577,28.6951,28.7299,31200.0
2011-10-11 15:10:00,41.32,41.32,41.22,41.25,37700.0,28.7369,28.7369,28.6673,28.6882,37700.0
2011-10-11 15:20:00,41.25,41.27,41.15,41.15,50000.0,28.6882,28.7021,28.6186,28.6186,50000.0
2011-10-11 15:30:00,41.16,41.29,41.15,41.24,74100.0,28.6256,28.716,28.6186,28.6812,74100.0
2011-10-11 15:40:00,41.25,41.32,41.17,41.28,92500.0,28.6882,28.7369,28.6325,28.709,92500.0
2011-10-11 15:50:00,41.28,41.3,41.18,41.24,183900.0,28.709,28.723,28.6395,28.6812,183900.0
2011-10-12 09:30:00,41.42,41.48,41.28,41.47,34200.0,28.8064,28.8481,28.709,28.8412,34200.0
2011-10-12 09:40:00,41.47,41.67,41.47,41.58,42400.0,28.8412,28.9803,28.8412,28.9177,42400.0
2011-10-12 09:50:00,41.59,41.7,41.58,41.69,35000.0,28.9246,29.0011,28.9177,28.9942,35000.0
2011-10-12 10:00:00,41.69,41.69,41.47,41.65,63400.0,28.9942,28.9942,28.8412,28.9664,63400.0
2011-10-12 10:10:00,41.66,41.77,41.66,41.74,83100.0,28.9733,29.0498,28.9733,29.029,83100.0
2011-10-12 10:20:00,41.75,41.85,41.74,41.75,44300.0,29.0359,29.1055,29.029,29.0359,44300.0
2011-10-12 10:30:00,41.75,41.86,41.73,41.86,36300.0,29.0359,29.1124,29.022,29.1124,36300.0
2011-10-12 10:40:00,41.86,41.93,41.84,41.93,58500.0,29.1124,29.1611,29.0985,29.1611,58500.0
2011-10-12 10:50:00,41.92,41.99,41.9,41.93,109300.0,29.1541,29.2028,29.1402,29.1611,109300.0
2011-10-12 11:00:00,41.93,42.03,41.93,41.95,64800.0,29.1611,29.2306,29.1611,29.175,64800.0
2011-10-12 11:10:00,41.95,41.99,41.88,41.9,48500.0,29.175,29.2028,29.1263,29.1402,48500.0
2011-10-12 11:20:00,41.9,42.0,41.9,41.97,34000.0,29.1402,29.2098,29.1402,29.1889,34000.0
2011-10-12 11:30:00,41.96,42.0,41.94,41.99,38100.0,29.182,29.2098,29.1681,29.2028,38100.0
2011-10-12 11:40:00,41.99,42.0,41.95,41.97,47600.0,29.2028,29.2098,29.175,29.1889,47600.0
2011-10-12 11:50:00,41.96,42.0,41.95,41.96,50300.0,29.182,29.2098,29.175,29.182,50300.0
2011-10-12 12:00:00,41.96,41.99,41.86,41.87,30700.0,29.182,29.2028,29.1124,29.1194,30700.0
2011-10-12 12:10:00,41.86,41.94,41.81,41.9,74000.0,29.1124,29.1681,29.0776,29.1402,74000.0
2011-10-12 12:20:00,41.9,41.92,41.88,41.9,12300.0,29.1402,29.1541,29.1263,29.1402,12300.0
2011-10-12 12:30:00,41.9,41.93,41.84,41.85,26800.0,29.1402,29.1611,29.0985,29.1055,26800.0
2011-10-12 12:40:00,41.85,41.87,41.83,41.84,14700.0,29.1055,29.1194,29.0916,29.0985,14700.0
2011-10-12 12:50:00,41.84,41.9,41.81,41.89,69500.0,29.0985,29.1402,29.0776,29.1333,69500.0
2011-10-12 13:00:00,41.89,41.98,41.89,41.89,26800.0,29.1333,29.1959,29.1333,29.1333,26800.0
2011-10-12 13:10:00,41.9,41.92,41.8,41.82,47200.0,29.1402,29.1541,29.0707,29.0846,47200.0
2011-10-12 13:20:00,41.82,41.87,41.82,41.84,20400.0,29.0846,29.1194,29.0846,29.0985,20400.0
2011-10-12 13:30:00,41.85,41.91,41.84,41.86,28300.0,29.1055,29.1472,29.0985,29.1124,28300.0
2011-10-12 13:40:00,41.87,41.92,41.86,41.86,33600.0,29.1194,29.1541,29.1124,29.1124,33600.0
2011-10-12 13:50:00,41.87,41.89,41.82,41.85,25900.0,29.1194,29.1333,29.0846,29.1055,25900.0
2011-10-12 14:00:00,41.86,41.9,41.78,41.9,34700.0,29.1124,29.1402,29.0568,29.1402,34700.0
2011-10-12 14:10:00,41.9,41.93,41.81,41.83,30500.0,29.1402,29.1611,29.0776,29.0916,30500.0
2011-10-12 14:20:00,41.82,41.84,41.78,41.8,41200.0,29.0846,29.0985,29.0568,29.0707,41200.0
2011-10-12 14:30:00,41.81,41.85,41.77,41.8,119400.0,29.0776,29.1055,29.0498,29.0707,119400.0
2011-10-12 14:40:00,41.8,41.83,41.77,41.81,52700.0,29.0707,29.0916,29.0498,29.0776,52700.0
2011-10-12 14:50:00,41.8,41.8,41.7,41.71,77300.0,29.0707,29.0707,29.0011,29.0081,77300.0
2011-10-12 15:00:00,41.71,41.78,41.7,41.75,44100.0,29.0081,29.0568,29.0011,29.0359,44100.0
2011-10-12 15:10:00,41.74,41.78,41.67,41.72,65100.0,29.029,29.0568,28.9803,29.015,65100.0
2011-10-12 15:20:00,41.73,41.75,41.64,41.66,69500.0,29.022,29.0359,28.9594,28.9733,69500.0
2011-10-12 15:30:00,41.67,41.74,41.63,41.69,144900.0,28.9803,29.029,28.9525,28.9942,144900.0
2011-10-12 15:40:00,41.69,41.72,41.47,41.51,149400.0,28.9942,29.015,28.8412,28.869,149400.0
2011-10-12 15:50:00,41.51,41.58,41.45,41.48,196000.0,28.869,28.9177,28.8273,28.8481,196000.0
2011-10-13 09:30:00,41.23,41.33,41.07,41.14,42900.0,28.6743,28.7438,28.563,28.6117,42900.0
2011-10-13 09:40:00,41.15,41.32,41.15,41.19,52000.0,28.6186,28.7369,28.6186,28.6464,52000.0
2011-10-13 09:50:00,41.18,41.18,41.0,41.06,31300.0,28.6395,28.6395,28.5143,28.556,31300.0
2011-10-13 10:00:00,41.06,41.12,40.99,41.06,31200.0,28.556,28.5978,28.5074,28.556,31200.0
2011-10-13 10:10:00,41.07,41.24,41.07,41.09,30800.0,28.563,28.6812,28.563,28.5769,30800.0
2011-10-13 10:20:00,41.07,41.29,41.07,41.25,18000.0,28.563,28.716,28.563,28.6882,18000.0
2011-10-13 10:30:00,41.24,41.31,41.19,41.21,28200.0,28.6812,28.7299,28.6464,28.6604,28200.0
2011-10-13 10:40:00,41.21,41.24,41.02,41.02,34400.0,28.6604,28.6812,28.5282,28.5282,34400.0
2011-10-13 10:50:00,41.03,41.12,40.93,40.95,40700.0,28.5352,28.5978,28.4656,28.4795,40700.0
2011-10-13 11:00:00,40.95,41.05,40.93,40.93,37600.0,28.4795,28.5491,28.4656,28.4656,37600.0
2011-10-13 11:10:00,40.94,41.05,40.87,40.88,41600.0,28.4726,28.5491,28.4239,28.4309,41600.0
2011-10-13 11:20:00,40.88,40.95,40.86,40.86,28400.0,28.4309,28.4795,28.4169,28.4169,28400.0
2011-10-13 11:30:00,40.86,40.94,40.82,40.93,31100.0,28.4169,28.4726,28.3891,28.4656,31100.0
2011-10-13 11:40:00,40.95,41.0,40.88,40.95,23300.0,28.4795,28.5143,28.4309,28.4795,23300.0
2011-10-13 11:50:00,40.94,40.99,40.9,40.97,23100.0,28.4726,28.5074,28.4448,28.4934,23100.0
2011-10-13 12:00:00,40.96,41.08,40.94,41.08,40200.0,28.4865,28.5699,28.4726,28.5699,40200.0
2011-10-13 12:10:00,41.08,41.15,41.08,41.11,93600.0,28.5699,28.6186,28.5699,28.5908,93600.0
2011-10-13 12:20:00,41.12,41.17,41.08,41.09,20400.0,28.5978,28.6325,28.5699,28.5769,20400.0
2011-10-13 12:30:00,41.08,41.11,41.07,41.11,18200.0,28.5699,28.5908,28.563,28.5908,18200.0
2011-10-13 12:40:00,41.11,41.15,41.11,41.13,30600.0,28.5908,28.6186,28.5908,28.6047,30600.0
2011-10-13 12:50:00,41.13,41.18,41.11,41.18,14700.0,28.6047,28.6395,28.5908,28.6395,14700.0
2011-10-13 13:00:00,41.18,41.25,41.12,41.24,24000.0,28.6395,28.6882,28.5978,28.6812,24000.0
2011-10-13 13:10:00,41.24,41.31,41.24,41.27,22100.0,28.6812,28.7299,28.6812,28.7021,22100.0
2011-10-13 13:20:00,41.26,41.38,41.26,41.36,48800.0,28.6951,28.7786,28.6951,28.7647,48800.0
2011-10-13 13:30:00,41.35,41.39,41.28,41.31,34800.0,28.7577,28.7855,28.709,28.7299,34800.0
2011-10-13 13:40:00,41.31,41.4,41.3,41.4,40800.0,28.7299,28.7925,28.723,28.7925,40800.0
2011-10-13 13:50:00,41.4,41.4,41.29,41.3,36000.0,28.7925,28.7925,28.716,28.723,36000.0
2011-10-13 14:00:00,41.3,41.3,41.22,41.26,35700.0,28.723,28.723,28.6673,28.6951,35700.0
2011-10-13 14:10:00,41.25,41.29,41.2,41.26,43200.0,28.6882,28.716,28.6534,28.6951,43200.0
2011-10-13 14:20:00,41.27,41.32,41.25,41.29,61900.0,28.7021,28.7369,28.6882,28.716,61900.0
2011-10-13 14:30:00,41.3,41.37,41.29,41.29,33400.0,28.723,28.7716,28.716,28.716,33400.0
2011-10-13 14:40:00,41.3,41.43,41.25,41.42,40600.0,28.723,28.8134,28.6882,28.8064,40600.0
2011-10-13 14:50:00,41.42,41.51,41.41,41.5,59100.0,28.8064,28.869,28.7995,28.862,59100.0
2011-10-13 15:00:00,41.5,41.53,41.49,41.53,52700.0,28.862,28.8829,28.8551,28.8829,52700.0
2011-10-13 15:10:00,41.53,41.54,41.47,41.5,126000.0,28.8829,28.8899,28.8412,28.862,126000.0
2011-10-13 15:20:00,41.5,41.52,41.45,41.45,109900.0,28.862,28.876,28.8273,28.8273,109900.0
2011-10-13 15:30:00,41.45,41.48,41.36,41.38,50700.0,28.8273,28.8481,28.7647,28.7786,50700.0
2011-10-13 15:40:00,41.37,41.5,41.36,41.49,150600.0,28.7716,28.862,28.7647,28.8551,150600.0
2011-10-13 15:50:00,41.49,41.57,41.48,41.52,189300.0,28.8551,28.9107,28.8481,28.876,189300.0
2011-10-14 09:30:00,41.93,41.98,41.78,41.92,33500.0,29.1611,29.1959,29.0568,29.1541,33500.0
2011-10-14 09:40:00,41.91,42.14,41.84,42.1,49400.0,29.1472,29.3071,29.0985,29.2793,49400.0
2011-10-14 09:50:00,42.11,42.23,42.07,42.23,58000.0,29.2863,29.3697,29.2585,29.3697,58000.0
2011-10-14 10:00:00,42.23,42.23,42.05,42.11,20500.0,29.3697,29.3697,29.2446,29.2863,20500.0
2011-10-14 10:10:00,42.11,42.17,42.08,42.17,53000.0,29.2863,29.328,29.2654,29.328,53000.0
2011-10-14 10:20:00,42.16,42.25,42.11,42.12,68100.0,29.3211,29.3836,29.2863,29.2932,68100.0
2011-10-14 10:30:00,42.13,42.18,42.07,42.12,44900.0,29.3002,29.335,29.2585,29.2932,44900.0
2011-10-14 10:40:00,42.12,42.17,42.1,42.17,32400.0,29.2932,29.328,29.2793,29.328,32400.0
2011-10-14 10:50:00,42.16,42.21,42.13,42.19,59500.0,29.3211,29.3558,29.3002,29.3419,59500.0
2011-10-14 11:00:00,42.2,42.22,42.13,42.17,16900.0,29.3489,29.3628,29.3002,29.328,16900.0
2011-10-14 11:10:00,42.17,42.24,42.14,42.22,32400.0,29.328,29.3767,29.3071,29.3628,32400.0
2011-10-14 11:20:00,42.22,42.22,42.13,42.17,36000.0,29.3628,29.3628,29.3002,29.328,36000.0
2011-10-14 11:30:00,42.17,42.19,42.15,42.18,12900.0,29.328,29.3419,29.3141,29.335,12900.0
2011-10-14 11:40:00,42.17,42.22,42.15,42.15,36500.0,29.328,29.3628,29.3141,29.3141,36500.0
2011-10-14 11:50:00,42.16,42.2,42.14,42.15,47100.0,29.3211,29.3489,29.3071,29.3141,47100.0
2011-10-14 12:00:00,42.15,42.19,42.12,42.13,81000.0,29.3141,29.3419,29.2932,29.3002,81000.0
2011-10-14 12:10:00,42.14,42.15,42.0,42.04,55400.0,29.3071,29.3141,29.2098,29.2376,55400.0
2011-10-14 12:20:00,42.04,42.07,42.02,42.07,6400.0,29.2376,29.2585,29.2237,29.2585,6400.0
2011-10-14 12:30:00,42.06,42.07,42.01,42.06,38600.0,29.2515,29.2585,29.2167,29.2515,38600.0
2011-10-14 12:40:00,42.06,42.07,42.04,42.05,12100.0,29.2515,29.2585,29.2376,29.2446,12100.0
2011-10-14 12:50:00,42.05,42.06,42.0,42.02,15900.0,29.2446,29.2515,29.2098,29.2237,15900.0
2011-10-14 13:00:00,42.03,42.11,42.03,42.09,25700.0,29.2306,29.2863,29.2306,29.2724,25700.0
2011-10-14 13:10:00,42.09,42.1,42.06,42.06,12700.0,29.2724,29.2793,29.2515,29.2515,12700.0
2011-10-14 13:20:00,42.07,42.07,42.0,42.0,8100.0,29.2585,29.2585,29.2098,29.2098,8100.0
2011-10-14 13:30:00,42.0,42.0,41.94,41.95,15100.0,29.2098,29.2098,29.1681,29.175,15100.0
2011-10-14 13:40:00,41.94,41.98,41.94,41.97,17900.0,29.1681,29.1959,29.1681,29.1889,17900.0
2011-10-14 13:50:00,41.98,42.0,41.94,41.96,21000.0,29.1959,29.2098,29.1681,29.182,21000.0
2011-10-14 14:00:00,41.96,41.97,41.92,41.94,21500.0,29.182,29.1889,29.1541,29.1681,21500.0
2011-10-14 14:10:00,41.92,41.96,41.92,41.95,18900.0,29.1541,29.182,29.1541,29.175,18900.0
2011-10-14 14:20:00,41.95,41.99,41.93,41.95,18300.0,29.175,29.2028,29.1611,29.175,18300.0
2011-10-14 14:30:00,41.94,41.95,41.83,41.85,28900.0,29.1681,29.175,29.0916,29.1055,28900.0
2011-10-14 14:40:00,41.85,41.87,41.83,41.85,17100.0,29.1055,29.1194,29.0916,29.1055,17100.0
2011-10-14 14:50:00,41.85,41.96,41.84,41.96,22100.0,29.1055,29.182,29.0985,29.182,22100.0
2011-10-14 15:00:00,41.96,41.98,41.93,41.95,23800.0,29.182,29.1959,29.1611,29.175,23800.0
2011-10-14 15:10:00,41.95,41.96,41.9,41.95,26700.0,29.175,29.182,29.1402,29.175,26700.0
2011-10-14 15:20:00,41.95,41.99,41.95,41.98,38800.0,29.175,29.2028,29.175,29.1959,38800.0
2011-10-14 15:30:00,41.98,42.1,41.98,42.01,51100.0,29.1959,29.2793,29.1959,29.2167,51100.0
2011-10-14 15:40:00,42.0,42.02,41.88,41.91,96900.0,29.2098,29.2237,29.1263,29.1472,96900.0
2011-10-14 15:50:00,41.92,42.09,41.87,42.08,154100.0,29.1541,29.2724,29.1194,29.2654,154100.0
2011-10-17 09:30:00,41.75,41.86,41.59,41.74,41900.0,29.0359,29.1124,28.9246,29.029,41900.0
2011-10-17 09:40:00,41.7,41.82,41.64,41.77,17500.0,29.0011,29.0846,28.9594,29.0498,17500.0
2011-10-17 09:50:00,41.77,41.81,41.67,41.75,19000.0,29.0498,29.0776,28.9803,29.0359,19000.0
2011-10-17 10:00:00,41.75,41.86,41.7,41.8,27900.0,29.0359,29.1124,29.0011,29.0707,27900.0
2011-10-17 10:10:00,41.81,41.83,41.76,41.78,24400.0,29.0776,29.0916,29.0429,29.0568,24400.0
2011-10-17 10:20:00,41.77,41.77,41.65,41.66,12400.0,29.0498,29.0498,28.9664,28.9733,12400.0
2011-10-17 10:30:00,41.66,41.72,41.65,41.65,27600.0,28.9733,29.015,28.9664,28.9664,27600.0
2011-10-17 10:40:00,41.65,41.66,41.45,41.48,32700.0,28.9664,28.9733,28.8273,28.8481,32700.0
2011-10-17 10:50:00,41.48,41.69,41.44,41.68,28300.0,28.8481,28.9942,28.8203,28.9872,28300.0
2011-10-17 11:00:00,41.67,41.68,41.61,41.65,20800.0,28.9803,28.9872,28.9385,28.9664,20800.0
2011-10-17 11:10:00,41.65,41.67,41.64,41.65,20200.0,28.9664,28.9803,28.9594,28.9664,20200.0
2011-10-17 11:20:00,41.65,41.71,41.64,41.68,13700.0,28.9664,29.0081,28.9594,28.9872,13700.0
2011-10-17 11:30:00,41.68,41.73,41.65,41.71,21700.0,28.9872,29.022,28.9664,29.0081,21700.0
2011-10-17 11:40:00,41.71,41.74,41.53,41.53,46400.0,29.0081,29.029,28.8829,28.8829,46400.0
2011-10-17 11:50:00,41.54,41.59,41.49,41.53,25200.0,28.8899,28.9246,28.8551,28.8829,25200.0
2011-10-17 12:00:00,41.53,41.61,41.52,41.57,18200.0,28.8829,28.9385,28.876,28.9107,18200.0
2011-10-17 12:10:00,41.57,41.65,41.53,41.64,11700.0,28.9107,28.9664,28.8829,28.9594,11700.0
2011-10-17 12:20:00,41.65,41.67,41.6,41.66,17800.0,28.9664,28.9803,28.9316,28.9733,17800.0
2011-10-17 12:30:00,41.66,41.67,41.63,41.66,20100.0,28.9733,28.9803,28.9525,28.9733,20100.0
2011-10-17 12:40:00,41.66,41.69,41.57,41.57,16800.0,28.9733,28.9942,28.9107,28.9107,16800.0
2011-10-17 12:50:00,41.56,41.61,41.54,41.55,14700.0,28.9038,28.9385,28.8899,28.8968,14700.0
2011-10-17 13:00:00,41.55,41.55,41.48,41.52,16300.0,28.8968,28.8968,28.8481,28.876,16300.0
2011-10-17 13:10:00,41.52,41.52,41.48,41.52,22600.0,28.876,28.876,28.8481,28.876,22600.0
2011-10-17 13:20:00,41.53,41.56,41.49,41.49,20300.0,28.8829,28.9038,28.8551,28.8551,20300.0
2011-10-17 13:30:00,41.49,41.5,41.37,41.39,33000.0,28.8551,28.862,28.7716,28.7855,33000.0
2011-10-17 13:40:00,41.39,41.48,41.39,41.44,60700.0,28.7855,28.8481,28.7855,28.8203,60700.0
2011-10-17 13:50:00,41.44,41.49,41.41,41.47,25500.0,28.8203,28.8551,28.7995,28.8412,25500.0
2011-10-17 14:00:00,41.46,41.51,41.37,41.37,27300.0,28.8342,28.869,28.7716,28.7716,27300.0
2011-10-17 14:10:00,41.37,41.42,41.37,41.39,24600.0,28.7716,28.8064,28.7716,28.7855,24600.0
2011-10-17 14:20:00,41.39,41.42,41.36,41.42,23400.0,28.7855,28.8064,28.7647,28.8064,23400.0
2011-10-17 14:30:00,41.43,41.43,41.32,41.33,38300.0,28.8134,28.8134,28.7369,28.7438,38300.0
2011-10-17 14:40:00,41.33,41.39,41.32,41.34,30200.0,28.7438,28.7855,28.7369,28.7508,30200.0
2011-10-17 14:50:00,41.35,41.41,41.3,41.39,26800.0,28.7577,28.7995,28.723,28.7855,26800.0
2011-10-17 15:00:00,41.39,41.45,41.39,41.4,26400.0,28.7855,28.8273,28.7855,28.7925,26400.0
2011-10-17 15:10:00,41.4,41.48,41.4,41.46,37900.0,28.7925,28.8481,28.7925,28.8342,37900.0
2011-10-17 15:20:00,41.45,41.46,41.39,41.44,46500.0,28.8273,28.8342,28.7855,28.8203,46500.0
2011-10-17 15:30:00,41.44,41.5,41.32,41.33,93800.0,28.8203,28.862,28.7369,28.7438,93800.0
2011-10-17 15:40:00,41.34,41.51,41.33,41.36,99400.0,28.7508,28.869,28.7438,28.7647,99400.0
2011-10-17 15:50:00,41.37,41.39,41.26,41.34,296000.0,28.7716,28.7855,28.6951,28.7508,296000.0
2011-10-18 09:30:00,41.3,41.35,41.08,41.13,32500.0,28.723,28.7577,28.5699,28.6047,32500.0
2011-10-18 09:40:00,41.12,41.18,41.05,41.09,35500.0,28.5978,28.6395,28.5491,28.5769,35500.0
2011-10-18 09:50:00,41.09,41.13,41.06,41.12,61400.0,28.5769,28.6047,28.556,28.5978,61400.0
2011-10-18 10:00:00,41.12,41.25,41.12,41.24,87400.0,28.5978,28.6882,28.5978,28.6812,87400.0
2011-10-18 10:10:00,41.25,41.28,41.21,41.23,78900.0,28.6882,28.709,28.6604,28.6743,78900.0
2011-10-18 10:20:00,41.23,41.36,41.22,41.36,120100.0,28.6743,28.7647,28.6673,28.7647,120100.0
2011-10-18 10:30:00,41.36,41.54,41.32,41.54,61200.0,28.7647,28.8899,28.7369,28.8899,61200.0
2011-10-18 10:40:00,41.55,41.58,41.52,41.54,57300.0,28.8968,28.9177,28.876,28.8899,57300.0
2011-10-18 10:50:00,41.54,41.62,41.52,41.58,62600.0,28.8899,28.9455,28.876,28.9177,62600.0
2011-10-18 11:00:00,41.59,41.64,41.51,41.64,57200.0,28.9246,28.9594,28.869,28.9594,57200.0
2011-10-18 11:10:00,41.65,41.74,41.56,41.6,99500.0,28.9664,29.029,28.9038,28.9316,99500.0
2011-10-18 11:20:00,41.59,41.63,41.52,41.54,37800.0,28.9246,28.9525,28.876,28.8899,37800.0
2011-10-18 11:30:00,41.53,41.66,41.51,41.64,61800.0,28.8829,28.9733,28.869,28.9594,61800.0
2011-10-18 11:40:00,41.66,41.8,41.66,41.79,36300.0,28.9733,29.0707,28.9733,29.0637,36300.0
2011-10-18 11:50:00,41.79,41.83,41.74,41.75,61000.0,29.0637,29.0916,29.029,29.0359,61000.0
2011-10-18 12:00:00,41.75,41.82,41.74,41.74,43200.0,29.0359,29.0846,29.029,29.029,43200.0
2011-10-18 12:10:00,41.75,41.78,41.72,41.72,37800.0,29.0359,29.0568,29.015,29.015,37800.0
2011-10-18 12:20:00,41.72,41.73,41.66,41.72,24200.0,29.015,29.022,28.9733,29.015,24200.0
2011-10-18 12:30:00,41.72,41.78,41.7,41.78,18300.0,29.015,29.0568,29.0011,29.0568,18300.0
2011-10-18 12:40:00,41.79,41.95,41.79,41.92,32400.0,29.0637,29.175,29.0637,29.1541,32400.0
2011-10-18 12:50:00,41.93,41.98,41.9,41.97,43200.0,29.1611,29.1959,29.1402,29.1889,43200.0
2011-10-18 13:00:00,41.97,41.97,41.92,41.94,23300.0,29.1889,29.1889,29.1541,29.1681,23300.0
2011-10-18 13:10:00,41.92,41.93,41.8,41.82,65300.0,29.1541,29.1611,29.0707,29.0846,65300.0
2011-10-18 13:20:00,41.82,41.82,41.77,41.81,32800.0,29.0846,29.0846,29.0498,29.0776,32800.0
2011-10-18 13:30:00,41.81,41.85,41.8,41.81,34300.0,29.0776,29.1055,29.0707,29.0776,34300.0
2011-10-18 13:40:00,41.81,41.81,41.71,41.75,28400.0,29.0776,29.0776,29.0081,29.0359,28400.0
2011-10-18 13:50:00,41.75,41.83,41.74,41.77,33800.0,29.0359,29.0916,29.029,29.0498,33800.0
2011-10-18 14:00:00,41.76,41.77,41.71,41.75,34500.0,29.0429,29.0498,29.0081,29.0359,34500.0
2011-10-18 14:10:00,41.75,41.81,41.75,41.77,30500.0,29.0359,29.0776,29.0359,29.0498,30500.0
2011-10-18 14:20:00,41.77,41.83,41.77,41.8,30400.0,29.0498,29.0916,29.0498,29.0707,30400.0
2011-10-18 14:30:00,41.81,41.84,41.74,41.74,25700.0,29.0776,29.0985,29.029,29.029,25700.0
2011-10-18 14:40:00,41.74,41.8,41.72,41.77,29700.0,29.029,29.0707,29.015,29.0498,29700.0
2011-10-18 14:50:00,41.77,41.82,41.74,41.79,47500.0,29.0498,29.0846,29.029,29.0637,47500.0
2011-10-18 15:00:00,41.79,42.1,41.79,42.04,116200.0,29.0637,29.2793,29.0637,29.2376,116200.0
2011-10-18 15:10:00,42.04,42.4,42.04,42.14,106300.0,29.2376,29.488,29.2376,29.3071,106300.0
2011-10-18 15:20:00,42.14,42.23,41.98,42.0,89100.0,29.3071,29.3697,29.1959,29.2098,89100.0
2011-10-18 15:30:00,42.01,42.06,41.82,41.9,170900.0,29.2167,29.2515,29.0846,29.1402,170900.0
2011-10-18 15:40:00,41.88,41.97,41.84,41.97,182800.0,29.1263,29.1889,29.0985,29.1889,182800.0
2011-10-18 15:50:00,41.97,42.15,41.86,41.98,291400.0,29.1889,29.3141,29.1124,29.1959,291400.0
2011-10-19 09:30:00,42.0,42.07,41.86,42.0,22200.0,29.2098,29.2585,29.1124,29.2098,22200.0
2011-10-19 09:40:00,41.98,42.0,41.9,41.98,25300.0,29.1959,29.2098,29.1402,29.1959,25300.0
2011-10-19 09:50:00,41.99,42.11,41.94,42.09,26200.0,29.2028,29.2863,29.1681,29.2724,26200.0
2011-10-19 10:00:00,42.11,42.23,42.05,42.23,26100.0,29.2863,29.3697,29.2446,29.3697,26100.0
2011-10-19 10:10:00,42.23,42.37,42.2,42.34,17900.0,29.3697,29.4671,29.3489,29.4462,17900.0
2011-10-19 10:20:00,42.33,42.47,42.26,42.43,34300.0,29.4393,29.5367,29.3906,29.5088,34300.0
2011-10-19 10:30:00,42.43,42.43,42.33,42.36,26700.0,29.5088,29.5088,29.4393,29.4602,26700.0
2011-10-19 10:40:00,42.38,42.44,42.3,42.33,17300.0,29.4741,29.5158,29.4184,29.4393,17300.0
2011-10-19 10:50:00,42.32,42.42,42.32,42.36,17200.0,29.4323,29.5019,29.4323,29.4602,17200.0
2011-10-19 11:00:00,42.34,42.35,42.3,42.34,19700.0,29.4462,29.4532,29.4184,29.4462,19700.0
2011-10-19 11:10:00,42.34,42.39,42.27,42.29,22500.0,29.4462,29.481,29.3976,29.4115,22500.0
2011-10-19 11:20:00,42.29,42.5,42.28,42.49,23800.0,29.4115,29.5575,29.4045,29.5506,23800.0
2011-10-19 11:30:00,42.47,42.56,42.47,42.54,18500.0,29.5367,29.5992,29.5367,29.5853,18500.0
2011-10-19 11:40:00,42.53,42.59,42.49,42.57,22600.0,29.5784,29.6201,29.5506,29.6062,22600.0
2011-10-19 11:50:00,42.57,42.59,42.48,42.49,24800.0,29.6062,29.6201,29.5436,29.5506,24800.0
2011-10-19 12:00:00,42.5,42.52,42.46,42.5,26200.0,29.5575,29.5714,29.5297,29.5575,26200.0
2011-10-19 12:10:00,42.5,42.57,42.49,42.57,25000.0,29.5575,29.6062,29.5506,29.6062,25000.0
2011-10-19 12:20:00,42.55,42.61,42.54,42.59,26400.0,29.5923,29.634,29.5853,29.6201,26400.0
2011-10-19 12:30:00,42.58,42.63,42.54,42.62,33700.0,29.6132,29.6479,29.5853,29.641,33700.0
2011-10-19 12:40:00,42.61,42.63,42.58,42.62,31100.0,29.634,29.6479,29.6132,29.641,31100.0
2011-10-19 12:50:00,42.62,42.68,42.62,42.62,22200.0,29.641,29.6827,29.641,29.641,22200.0
2011-10-19 13:00:00,42.62,42.68,42.62,42.68,20000.0,29.641,29.6827,29.641,29.6827,20000.0
2011-10-19 13:10:00,42.68,42.7,42.63,42.64,24000.0,29.6827,29.6966,29.6479,29.6549,24000.0
2011-10-19 13:20:00,42.63,42.66,42.6,42.64,24500.0,29.6479,29.6688,29.6271,29.6549,24500.0
2011-10-19 13:30:00,42.63,42.64,42.5,42.5,18400.0,29.6479,29.6549,29.5575,29.5575,18400.0
2011-10-19 13:40:00,42.48,42.52,42.48,42.52,37900.0,29.5436,29.5714,29.5436,29.5714,37900.0
2011-10-19 13:50:00,42.49,42.59,42.49,42.59,21800.0,29.5506,29.6201,29.5506,29.6201,21800.0
2011-10-19 14:00:00,42.58,42.63,42.46,42.52,131600.0,29.6132,29.6479,29.5297,29.5714,131600.0
2011-10-19 14:10:00,42.52,42.55,42.47,42.47,56300.0,29.5714,29.5923,29.5367,29.5367,56300.0
2011-10-19 14:20:00,42.45,42.47,42.29,42.29,55900.0,29.5227,29.5367,29.4115,29.4115,55900.0
2011-10-19 14:30:00,42.28,42.33,42.18,42.31,83300.0,29.4045,29.4393,29.335,29.4254,83300.0
2011-10-19 14:40:00,42.3,42.43,42.29,42.38,94000.0,29.4184,29.5088,29.4115,29.4741,94000.0
2011-10-19 14:50:00,42.37,42.39,42.28,42.32,56600.0,29.4671,29.481,29.4045,29.4323,56600.0
2011-10-19 15:00:00,42.32,42.34,42.2,42.28,64200.0,29.4323,29.4462,29.3489,29.4045,64200.0
2011-10-19 15:10:00,42.27,42.37,42.21,42.36,80500.0,29.3976,29.4671,29.3558,29.4602,80500.0
2011-10-19 15:20:00,42.36,42.45,42.36,42.4,151100.0,29.4602,29.5227,29.4602,29.488,151100.0
2011-10-19 15:30:00,42.4,42.45,42.37,42.37,173600.0,29.488,29.5227,29.4671,29.4671,173600.0
2011-10-19 15:40:00,42.36,42.37,42.2,42.34,197500.0,29.4602,29.4671,29.3489,29.4462,197500.0
2011-10-19 15:50:00,42.34,42.34,42.22,42.28,282500.0,29.4462,29.4462,29.3628,29.4045,282500.0
2011-10-20 09:30:00,42.46,42.68,42.46,42.63,97900.0,29.5297,29.6827,29.5297,29.6479,97900.0
2011-10-20 09:40:00,42.61,42.72,42.58,42.7,60300.0,29.634,29.7105,29.6132,29.6966,60300.0
2011-10-20 09:50:00,42.7,42.72,42.56,42.67,79000.0,29.6966,29.7105,29.5992,29.6757,79000.0
2011-10-20 10:00:00,42.67,42.89,42.67,42.72,156000.0,29.6757,29.8288,29.6757,29.7105,156000.0
2011-10-20 10:10:00,42.73,42.78,42.71,42.72,81800.0,29.7175,29.7522,29.7036,29.7105,81800.0
2011-10-20 10:20:00,42.73,42.75,42.42,42.45,48000.0,29.7175,29.7314,29.5019,29.5227,48000.0
2011-10-20 10:30:00,42.45,42.46,42.37,42.45,26300.0,29.5227,29.5297,29.4671,29.5227,26300.0
2011-10-20 10:40:00,42.46,42.52,42.38,42.5,67100.0,29.5297,29.5714,29.4741,29.5575,67100.0
2011-10-20 10:50:00,42.5,42.61,42.5,42.54,123100.0,29.5575,29.634,29.5575,29.5853,123100.0
2011-10-20 11:00:00,42.52,42.54,42.4,42.5,185900.0,29.5714,29.5853,29.488,29.5575,185900.0
2011-10-20 11:10:00,42.51,42.53,42.44,42.44,125400.0,29.5645,29.5784,29.5158,29.5158,125400.0
2011-10-20 11:20:00,42.44,42.6,42.43,42.54,62000.0,29.5158,29.6271,29.5088,29.5853,62000.0
2011-10-20 11:30:00,42.54,42.54,42.37,42.43,43200.0,29.5853,29.5853,29.4671,29.5088,43200.0
2011-10-20 11:40:00,42.41,42.42,42.25,42.29,25000.0,29.4949,29.5019,29.3836,29.4115,25000.0
2011-10-20 11:50:00,42.29,42.31,42.13,42.15,24200.0,29.4115,29.4254,29.3002,29.3141,24200.0
2011-10-20 12:00:00,42.15,42.16,42.02,42.04,30700.0,29.3141,29.3211,29.2237,29.2376,30700.0
2011-10-20 12:10:00,42.03,42.05,41.96,41.96,24500.0,29.2306,29.2446,29.182,29.182,24500.0
2011-10-20 12:20:00,41.96,42.03,41.94,41.98,29800.0,29.182,29.2306,29.1681,29.1959,29800.0
2011-10-20 12:30:00,42.0,42.05,41.98,42.05,20200.0,29.2098,29.2446,29.1959,29.2446,20200.0
2011-10-20 12:40:00,42.04,42.05,41.98,41.98,12700.0,29.2376,29.2446,29.1959,29.1959,12700.0
2011-10-20 12:50:00,41.99,42.15,41.97,42.12,25100.0,29.2028,29.3141,29.1889,29.2932,25100.0
2011-10-20 13:00:00,42.13,42.22,42.12,42.16,34300.0,29.3002,29.3628,29.2932,29.3211,34300.0
2011-10-20 13:10:00,42.17,42.31,42.15,42.28,41700.0,29.328,29.4254,29.3141,29.4045,41700.0
2011-10-20 13:20:00,42.3,42.41,42.26,42.32,47100.0,29.4184,29.4949,29.3906,29.4323,47100.0
2011-10-20 13:30:00,42.32,42.38,42.24,42.24,82800.0,29.4323,29.4741,29.3767,29.3767,82800.0
2011-10-20 13:40:00,42.25,42.37,42.21,42.32,93700.0,29.3836,29.4671,29.3558,29.4323,93700.0
2011-10-20 13:50:00,42.32,42.42,42.28,42.29,50600.0,29.4323,29.5019,29.4045,29.4115,50600.0
2011-10-20 14:00:00,42.3,42.36,42.15,42.17,47600.0,29.4184,29.4602,29.3141,29.328,47600.0
2011-10-20 14:10:00,42.18,42.18,42.09,42.14,71600.0,29.335,29.335,29.2724,29.3071,71600.0
2011-10-20 14:20:00,42.14,42.21,42.1,42.2,41400.0,29.3071,29.3558,29.2793,29.3489,41400.0
2011-10-20 14:30:00,42.2,42.41,42.16,42.39,41100.0,29.3489,29.4949,29.3211,29.481,41100.0
2011-10-20 14:40:00,42.39,42.47,42.34,42.4,116500.0,29.481,29.5367,29.4462,29.488,116500.0
2011-10-20 14:50:00,42.4,42.51,42.39,42.44,49500.0,29.488,29.5645,29.481,29.5158,49500.0
2011-10-20 15:00:00,42.44,42.46,42.39,42.45,70600.0,29.5158,29.5297,29.481,29.5227,70600.0
2011-10-20 15:10:00,42.45,42.48,42.4,42.44,46700.0,29.5227,29.5436,29.488,29.5158,46700.0
2011-10-20 15:20:00,42.45,42.45,42.24,42.29,50800.0,29.5227,29.5227,29.3767,29.4115,50800.0
2011-10-20 15:30:00,42.28,42.33,42.24,42.26,71300.0,29.4045,29.4393,29.3767,29.3906,71300.0
2011-10-20 15:40:00,42.26,42.44,42.25,42.44,111900.0,29.3906,29.5158,29.3836,29.5158,111900.0
2011-10-20 15:50:00,42.44,42.49,42.34,42.41,186300.0,29.5158,29.5506,29.4462,29.4949,186300.0
2011-10-21 09:30:00,42.79,43.02,42.79,42.87,303500.0,29.7592,29.9192,29.7592,29.8148,303500.0
2011-10-21 09:40:00,42.88,43.18,42.88,43.13,61400.0,29.8218,30.0304,29.8218,29.9957,61400.0
2011-10-21 09:50:00,43.13,43.24,43.04,43.23,51000.0,29.9957,30.0722,29.9331,30.0652,51000.0
2011-10-21 10:00:00,43.23,43.44,43.23,43.4,116900.0,30.0652,30.2113,30.0652,30.1834,116900.0
2011-10-21 10:10:00,43.4,43.66,43.39,43.62,101200.0,30.1834,30.3643,30.1765,30.3364,101200.0
2011-10-21 10:20:00,43.62,43.8,43.62,43.78,75300.0,30.3364,30.4616,30.3364,30.4477,75300.0
2011-10-21 10:30:00,43.79,43.93,43.77,43.88,140100.0,30.4547,30.552,30.4408,30.5173,140100.0
2011-10-21 10:40:00,43.89,43.95,43.87,43.93,84100.0,30.5242,30.5659,30.5103,30.552,84100.0
2011-10-21 10:50:00,43.92,44.0,43.79,44.0,98600.0,30.5451,30.6007,30.4547,30.6007,98600.0
2011-10-21 11:00:00,43.99,44.0,43.88,43.89,120600.0,30.5938,30.6007,30.5173,30.5242,120600.0
2011-10-21 11:10:00,43.89,44.15,43.88,44.11,110700.0,30.5242,30.705,30.5173,30.6772,110700.0
2011-10-21 11:20:00,44.11,44.21,44.06,44.14,145400.0,30.6772,30.7468,30.6425,30.6981,145400.0
2011-10-21 11:30:00,44.14,44.16,44.02,44.03,66400.0,30.6981,30.712,30.6146,30.6216,66400.0
2011-10-21 11:40:00,44.02,44.1,43.92,43.92,110900.0,30.6146,30.6703,30.5451,30.5451,110900.0
2011-10-21 11:50:00,43.92,44.01,43.92,44.01,45400.0,30.5451,30.6077,30.5451,30.6077,45400.0
2011-10-21 12:00:00,44.0,44.09,43.99,44.06,61000.0,30.6007,30.6633,30.5938,30.6425,61000.0
2011-10-21 12:10:00,44.05,44.06,44.02,44.05,36000.0,30.6355,30.6425,30.6146,30.6355,36000.0
2011-10-21 12:20:00,44.04,44.08,44.04,44.08,33000.0,30.6285,30.6564,30.6285,30.6564,33000.0
2011-10-21 12:30:00,44.07,44.13,44.07,44.11,60100.0,30.6494,30.6911,30.6494,30.6772,60100.0
2011-10-21 12:40:00,44.11,44.14,44.05,44.05,85600.0,30.6772,30.6981,30.6355,30.6355,85600.0
2011-10-21 12:50:00,44.05,44.06,44.03,44.05,18100.0,30.6355,30.6425,30.6216,30.6355,18100.0
2011-10-21 13:00:00,44.04,44.04,43.87,43.88,61600.0,30.6285,30.6285,30.5103,30.5173,61600.0
2011-10-21 13:10:00,43.88,43.89,43.72,43.74,181700.0,30.5173,30.5242,30.406,30.4199,181700.0
2011-10-21 13:20:00,43.73,43.77,43.71,43.74,62100.0,30.4129,30.4408,30.399,30.4199,62100.0
2011-10-21 13:30:00,43.74,43.77,43.71,43.75,46300.0,30.4199,30.4408,30.399,30.4269,46300.0
2011-10-21 13:40:00,43.76,43.76,43.67,43.74,54100.0,30.4338,30.4338,30.3712,30.4199,54100.0
2011-10-21 13:50:00,43.74,43.8,43.74,43.75,51900.0,30.4199,30.4616,30.4199,30.4269,51900.0
2011-10-21 14:00:00,43.75,43.85,43.73,43.78,87500.0,30.4269,30.4964,30.4129,30.4477,87500.0
2011-10-21 14:10:00,43.77,43.78,43.69,43.7,57200.0,30.4408,30.4477,30.3851,30.3921,57200.0
2011-10-21 14:20:00,43.7,43.75,43.66,43.7,51200.0,30.3921,30.4269,30.3643,30.3921,51200.0
2011-10-21 14:30:00,43.71,43.71,43.64,43.68,53400.0,30.399,30.399,30.3504,30.3782,53400.0
2011-10-21 14:40:00,43.69,43.77,43.68,43.74,58100.0,30.3851,30.4408,30.3782,30.4199,58100.0
2011-10-21 14:50:00,43.74,43.84,43.73,43.84,58000.0,30.4199,30.4894,30.4129,30.4894,58000.0
2011-10-21 15:00:00,43.85,43.91,43.82,43.87,63500.0,30.4964,30.5381,30.4755,30.5103,63500.0
2011-10-21 15:10:00,43.86,43.93,43.86,43.91,70600.0,30.5034,30.552,30.5034,30.5381,70600.0
2011-10-21 15:20:00,43.9,44.01,43.9,43.99,88900.0,30.5312,30.6077,30.5312,30.5938,88900.0
2011-10-21 15:30:00,43.99,44.02,43.93,43.95,117900.0,30.5938,30.6146,30.552,30.5659,117900.0
2011-10-21 15:40:00,43.94,43.96,43.83,43.85,153600.0,30.559,30.5729,30.4825,30.4964,153600.0
2011-10-21 15:50:00,43.85,44.03,43.81,44.03,295900.0,30.4964,30.6216,30.4686,30.6216,295900.0
2011-10-24 09:30:00,43.95,44.01,43.87,43.91,48100.0,30.5659,30.6077,30.5103,30.5381,48100.0
2011-10-24 09:40:00,43.9,43.93,43.8,43.91,64700.0,30.5312,30.552,30.4616,30.5381,64700.0
2011-10-24 09:50:00,43.92,44.03,43.9,44.03,41600.0,30.5451,30.6216,30.5312,30.6216,41600.0
2011-10-24 10:00:00,44.01,44.01,43.91,44.0,37500.0,30.6077,30.6077,30.5381,30.6007,37500.0
2011-10-24 10:10:00,44.01,44.04,43.97,44.01,47900.0,30.6077,30.6285,30.5799,30.6077,47900.0
2011-10-24 10:20:00,44.0,44.05,43.96,44.01,29200.0,30.6007,30.6355,30.5729,30.6077,29200.0
2011-10-24 10:30:00,44.02,44.02,43.91,43.94,51600.0,30.6146,30.6146,30.5381,30.559,51600.0
2011-10-24 10:40:00,43.94,43.94,43.87,43.88,43500.0,30.559,30.559,30.5103,30.5173,43500.0
2011-10-24 10:50:00,43.89,43.89,43.8,43.87,48300.0,30.5242,30.5242,30.4616,30.5103,48300.0
2011-10-24 11:00:00,43.88,43.96,43.88,43.91,38500.0,30.5173,30.5729,30.5173,30.5381,38500.0
2011-10-24 11:10:00,43.91,43.95,43.84,43.92,38700.0,30.5381,30.5659,30.4894,30.5451,38700.0
2011-10-24 11:20:00,43.91,43.96,43.9,43.94,23700.0,30.5381,30.5729,30.5312,30.559,23700.0
2011-10-24 11:30:00,43.94,43.96,43.9,43.95,32200.0,30.559,30.5729,30.5312,30.5659,32200.0
2011-10-24 11:40:00,43.96,44.14,43.94,44.14,52200.0,30.5729,30.6981,30.559,30.6981,52200.0
2011-10-24 11:50:00,44.14,44.15,43.99,44.03,28700.0,30.6981,30.705,30.5938,30.6216,28700.0
2011-10-24 12:00:00,44.04,44.05,43.96,44.0,39300.0,30.6285,30.6355,30.5729,30.6007,39300.0
2011-10-24 12:10:00,44.0,44.04,43.98,43.98,31300.0,30.6007,30.6285,30.5868,30.5868,31300.0
2011-10-24 12:20:00,43.98,44.02,43.97,44.01,22300.0,30.5868,30.6146,30.5799,30.6077,22300.0
2011-10-24 12:30:00,44.02,44.04,43.92,43.94,21100.0,30.6146,30.6285,30.5451,30.559,21100.0
2011-10-24 12:40:00,43.94,44.0,43.93,43.96,20300.0,30.559,30.6007,30.552,30.5729,20300.0
2011-10-24 12:50:00,43.97,43.98,43.94,43.97,59100.0,30.5799,30.5868,30.559,30.5799,59100.0
2011-10-24 13:00:00,43.98,44.0,43.91,43.92,69400.0,30.5868,30.6007,30.5381,30.5451,69400.0
2011-10-24 13:10:00,43.91,44.05,43.91,44.03,36200.0,30.5381,30.6355,30.5381,30.6216,36200.0
2011-10-24 13:20:00,44.03,44.03,43.97,43.98,27200.0,30.6216,30.6216,30.5799,30.5868,27200.0
2011-10-24 13:30:00,43.98,44.0,43.97,43.98,34900.0,30.5868,30.6007,30.5799,30.5868,34900.0
2011-10-24 13:40:00,43.98,44.01,43.95,44.01,58500.0,30.5868,30.6077,30.5659,30.6077,58500.0
2011-10-24 13:50:00,44.01,44.01,43.98,44.0,45100.0,30.6077,30.6077,30.5868,30.6007,45100.0
2011-10-24 14:00:00,44.0,44.01,43.98,43.98,30200.0,30.6007,30.6077,30.5868,30.5868,30200.0
2011-10-24 14:10:00,43.97,44.02,43.97,43.99,47800.0,30.5799,30.6146,30.5799,30.5938,47800.0
2011-10-24 14:20:00,44.0,44.03,43.99,44.01,36100.0,30.6007,30.6216,30.5938,30.6077,36100.0
2011-10-24 14:30:00,44.01,44.07,44.0,44.03,42600.0,30.6077,30.6494,30.6007,30.6216,42600.0
2011-10-24 14:40:00,44.04,44.08,44.03,44.07,32500.0,30.6285,30.6564,30.6216,30.6494,32500.0
2011-10-24 14:50:00,44.07,44.1,44.04,44.09,35500.0,30.6494,30.6703,30.6285,30.6633,35500.0
2011-10-24 15:00:00,44.1,44.14,44.08,44.1,42200.0,30.6703,30.6981,30.6564,30.6703,42200.0
2011-10-24 15:10:00,44.1,44.1,44.0,44.05,41200.0,30.6703,30.6703,30.6007,30.6355,41200.0
2011-10-24 15:20:00,44.05,44.07,43.97,43.99,46900.0,30.6355,30.6494,30.5799,30.5938,46900.0
2011-10-24 15:30:00,43.99,44.03,43.96,43.96,80500.0,30.5938,30.6216,30.5729,30.5729,80500.0
2011-10-24 15:40:00,43.96,44.0,43.92,43.94,80900.0,30.5729,30.6007,30.5451,30.559,80900.0
2011-10-24 15:50:00,43.95,44.05,43.91,44.04,195000.0,30.5659,30.6355,30.5381,30.6285,195000.0
2011-10-25 09:30:00,44.28,44.28,43.63,43.8,129000.0,30.7955,30.7955,30.3434,30.4616,129000.0
2011-10-25 09:40:00,43.81,43.95,43.72,43.83,63100.0,30.4686,30.5659,30.406,30.4825,63100.0
2011-10-25 09:50:00,43.83,43.86,43.62,43.64,147600.0,30.4825,30.5034,30.3364,30.3504,147600.0
2011-10-25 10:00:00,43.62,43.7,43.41,43.58,193100.0,30.3364,30.3921,30.1904,30.3086,193100.0
2011-10-25 10:10:00,43.59,43.74,43.53,43.73,59200.0,30.3156,30.4199,30.2739,30.4129,59200.0
2011-10-25 10:20:00,43.74,43.77,43.72,43.72,68000.0,30.4199,30.4408,30.406,30.406,68000.0
2011-10-25 10:30:00,43.74,43.86,43.72,43.85,56200.0,30.4199,30.5034,30.406,30.4964,56200.0
2011-10-25 10:40:00,43.85,43.9,43.79,43.9,58000.0,30.4964,30.5312,30.4547,30.5312,58000.0
2011-10-25 10:50:00,43.9,43.9,43.78,43.84,76500.0,30.5312,30.5312,30.4477,30.4894,76500.0
2011-10-25 11:00:00,43.83,43.88,43.72,43.79,58600.0,30.4825,30.5173,30.406,30.4547,58600.0
2011-10-25 11:10:00,43.79,43.82,43.74,43.77,88700.0,30.4547,30.4755,30.4199,30.4408,88700.0
2011-10-25 11:20:00,43.78,43.86,43.78,43.81,59100.0,30.4477,30.5034,30.4477,30.4686,59100.0
2011-10-25 11:30:00,43.81,43.9,43.77,43.82,31400.0,30.4686,30.5312,30.4408,30.4755,31400.0
2011-10-25 11:40:00,43.83,43.84,43.71,43.74,22400.0,30.4825,30.4894,30.399,30.4199,22400.0
2011-10-25 11:50:00,43.73,43.8,43.7,43.8,33700.0,30.4129,30.4616,30.3921,30.4616,33700.0
2011-10-25 12:00:00,43.79,43.91,43.76,43.89,49000.0,30.4547,30.5381,30.4338,30.5242,49000.0
2011-10-25 12:10:00,43.88,43.93,43.85,43.88,29000.0,30.5173,30.552,30.4964,30.5173,29000.0
2011-10-25 12:20:00,43.88,43.89,43.74,43.79,46100.0,30.5173,30.5242,30.4199,30.4547,46100.0
2011-10-25 12:30:00,43.8,43.82,43.76,43.79,19700.0,30.4616,30.4755,30.4338,30.4547,19700.0
2011-10-25 12:40:00,43.78,43.79,43.65,43.66,24100.0,30.4477,30.4547,30.3573,30.3643,24100.0
2011-10-25 12:50:00,43.65,43.65,43.52,43.53,25200.0,30.3573,30.3573,30.2669,30.2739,25200.0
2011-10-25 13:00:00,43.53,43.58,43.48,43.56,39600.0,30.2739,30.3086,30.2391,30.2947,39600.0
2011-10-25 13:10:00,43.55,43.56,43.45,43.46,28700.0,30.2878,30.2947,30.2182,30.2252,28700.0
2011-10-25 13:20:00,43.45,43.49,43.42,43.44,50500.0,30.2182,30.246,30.1973,30.2113,50500.0
2011-10-25 13:30:00,43.44,43.44,43.26,43.26,98500.0,30.2113,30.2113,30.0861,30.0861,98500.0
2011-10-25 13:40:00,43.25,43.26,43.21,43.23,86000.0,30.0791,30.0861,30.0513,30.0652,86000.0
2011-10-25 13:50:00,43.24,43.33,43.23,43.31,55300.0,30.0722,30.1348,30.0652,30.1208,55300.0
2011-10-25 14:00:00,43.31,43.31,43.21,43.28,46000.0,30.1208,30.1208,30.0513,30.1,46000.0
2011-10-25 14:10:00,43.28,43.29,43.2,43.22,34900.0,30.1,30.1069,30.0443,30.0583,34900.0
2011-10-25 14:20:00,43.21,43.25,43.17,43.22,28300.0,30.0513,30.0791,30.0235,30.0583,28300.0
2011-10-25 14:30:00,43.21,43.24,43.18,43.23,30400.0,30.0513,30.0722,30.0304,30.0652,30400.0
2011-10-25 14:40:00,43.21,43.37,43.21,43.32,30800.0,30.0513,30.1626,30.0513,30.1278,30800.0
2011-10-25 14:50:00,43.32,43.34,43.24,43.31,35800.0,30.1278,30.1417,30.0722,30.1208,35800.0
2011-10-25 15:00:00,43.31,43.37,43.3,43.33,43100.0,30.1208,30.1626,30.1139,30.1348,43100.0
2011-10-25 15:10:00,43.32,43.32,43.19,43.19,86900.0,30.1278,30.1278,30.0374,30.0374,86900.0
2011-10-25 15:20:00,43.2,43.22,43.1,43.11,71600.0,30.0443,30.0583,29.9748,29.9818,71600.0
2011-10-25 15:30:00,43.11,43.21,43.1,43.13,102300.0,29.9818,30.0513,29.9748,29.9957,102300.0
2011-10-25 15:40:00,43.13,43.15,43.07,43.09,144300.0,29.9957,30.0096,29.9539,29.9678,144300.0
2011-10-25 15:50:00,43.09,43.09,42.95,43.02,327300.0,29.9678,29.9678,29.8705,29.9192,327300.0
2011-10-26 09:30:00,44.18,44.88,44.15,44.84,238700.0,30.7259,31.2127,30.705,31.1849,238700.0
2011-10-26 09:40:00,44.8,44.95,44.24,44.37,196800.0,31.1571,31.2614,30.7676,30.858,196800.0
2011-10-26 09:50:00,44.37,44.51,44.16,44.19,154400.0,30.858,30.9554,30.712,30.7329,154400.0
2011-10-26 10:00:00,44.17,44.22,44.02,44.09,166300.0,30.719,30.7537,30.6146,30.6633,166300.0
2011-10-26 10:10:00,44.1,44.1,43.93,43.93,167700.0,30.6703,30.6703,30.552,30.552,167700.0
2011-10-26 10:20:00,43.93,43.93,43.8,43.84,83100.0,30.552,30.552,30.4616,30.4894,83100.0
2011-10-26 10:30:00,43.84,43.84,43.54,43.55,142400.0,30.4894,30.4894,30.2808,30.2878,142400.0
2011-10-26 10:40:00,43.54,43.75,43.5,43.7,103800.0,30.2808,30.4269,30.253,30.3921,103800.0
2011-10-26 10:50:00,43.69,43.77,43.66,43.77,87200.0,30.3851,30.4408,30.3643,30.4408,87200.0
2011-10-26 11:00:00,43.77,43.8,43.65,43.65,51200.0,30.4408,30.4616,30.3573,30.3573,51200.0
2011-10-26 11:10:00,43.64,43.8,43.61,43.78,49000.0,30.3504,30.4616,30.3295,30.4477,49000.0
2011-10-26 11:20:00,43.78,43.9,43.71,43.88,60800.0,30.4477,30.5312,30.399,30.5173,60800.0
2011-10-26 11:30:00,43.87,43.96,43.86,43.86,42700.0,30.5103,30.5729,30.5034,30.5034,42700.0
2011-10-26 11:40:00,43.85,43.98,43.85,43.94,45900.0,30.4964,30.5868,30.4964,30.559,45900.0
2011-10-26 11:50:00,43.94,44.0,43.92,43.97,36500.0,30.559,30.6007,30.5451,30.5799,36500.0
2011-10-26 12:00:00,43.96,44.0,43.92,43.93,28500.0,30.5729,30.6007,30.5451,30.552,28500.0
2011-10-26 12:10:00,43.92,43.92,43.81,43.83,29500.0,30.5451,30.5451,30.4686,30.4825,29500.0
2011-10-26 12:20:00,43.83,43.94,43.8,43.93,57500.0,30.4825,30.559,30.4616,30.552,57500.0
2011-10-26 12:30:00,43.93,43.96,43.89,43.9,44000.0,30.552,30.5729,30.5242,30.5312,44000.0
2011-10-26 12:40:00,43.91,43.91,43.79,43.82,27900.0,30.5381,30.5381,30.4547,30.4755,27900.0
2011-10-26 12:50:00,43.82,43.87,43.79,43.85,48800.0,30.4755,30.5103,30.4547,30.4964,48800.0
2011-10-26 13:00:00,43.85,43.85,43.78,43.8,49500.0,30.4964,30.4964,30.4477,30.4616,49500.0
2011-10-26 13:10:00,43.79,43.85,43.79,43.85,79300.0,30.4547,30.4964,30.4547,30.4964,79300.0
2011-10-26 13:20:00,43.84,43.88,43.82,43.86,55400.0,30.4894,30.5173,30.4755,30.5034,55400.0
2011-10-26 13:30:00,43.87,44.09,43.84,43.99,280900.0,30.5103,30.6633,30.4894,30.5938,280900.0
2011-10-26 13:40:00,44.0,44.05,43.92,43.96,106800.0,30.6007,30.6355,30.5451,30.5729,106800.0
2011-10-26 13:50:00,43.96,44.02,43.86,43.94,105000.0,30.5729,30.6146,30.5034,30.559,105000.0
2011-10-26 14:00:00,43.97,44.04,43.92,44.03,137300.0,30.5799,30.6285,30.5451,30.6216,137300.0
2011-10-26 14:10:00,44.03,44.1,43.99,44.08,137900.0,30.6216,30.6703,30.5938,30.6564,137900.0
2011-10-26 14:20:00,44.08,44.16,44.08,44.13,74000.0,30.6564,30.712,30.6564,30.6911,74000.0
2011-10-26 14:30:00,44.14,44.3,44.12,44.29,61300.0,30.6981,30.8094,30.6842,30.8024,61300.0
2011-10-26 14:40:00,44.28,44.28,44.15,44.22,79900.0,30.7955,30.7955,30.705,30.7537,79900.0
2011-10-26 14:50:00,44.22,44.22,44.1,44.15,76100.0,30.7537,30.7537,30.6703,30.705,76100.0
2011-10-26 15:00:00,44.15,44.18,44.05,44.11,138000.0,30.705,30.7259,30.6355,30.6772,138000.0
2011-10-26 15:10:00,44.1,44.15,44.06,44.07,80600.0,30.6703,30.705,30.6425,30.6494,80600.0
2011-10-26 15:20:00,44.07,44.27,44.04,44.24,138400.0,30.6494,30.7885,30.6285,30.7676,138400.0
2011-10-26 15:30:00,44.24,44.3,44.11,44.15,135700.0,30.7676,30.8094,30.6772,30.705,135700.0
2011-10-26 15:40:00,44.15,44.3,44.12,44.12,184400.0,30.705,30.8094,30.6842,30.6842,184400.0
2011-10-26 15:50:00,44.11,44.18,44.03,44.13,267500.0,30.6772,30.7259,30.6216,30.6911,267500.0
2011-10-27 09:30:00,42.53,43.9,42.18,43.87,230200.0,29.5784,30.5312,29.335,30.5103,230200.0
2011-10-27 09:40:00,43.85,44.81,43.18,44.02,225900.0,30.4964,31.1641,30.0304,30.6146,225900.0
2011-10-27 09:50:00,44.05,44.27,43.82,43.98,134400.0,30.6355,30.7885,30.4755,30.5868,134400.0
2011-10-27 10:00:00,43.97,44.06,43.69,43.74,124200.0,30.5799,30.6425,30.3851,30.4199,124200.0
2011-10-27 10:10:00,43.74,43.75,43.25,43.51,239800.0,30.4199,30.4269,30.0791,30.2599,239800.0
2011-10-27 10:20:00,43.5,43.75,43.36,43.68,93100.0,30.253,30.4269,30.1556,30.3782,93100.0
2011-10-27 10:30:00,43.69,43.9,43.66,43.89,69600.0,30.3851,30.5312,30.3643,30.5242,69600.0
2011-10-27 10:40:00,43.89,44.21,43.89,44.2,46900.0,30.5242,30.7468,30.5242,30.7398,46900.0
2011-10-27 10:50:00,44.18,44.37,44.14,44.36,34900.0,30.7259,30.858,30.6981,30.8511,34900.0
2011-10-27 11:00:00,44.36,44.4,44.24,44.34,38300.0,30.8511,30.8789,30.7676,30.8372,38300.0
2011-10-27 11:10:00,44.34,44.37,44.25,44.27,32900.0,30.8372,30.858,30.7746,30.7885,32900.0
2011-10-27 11:20:00,44.26,44.53,44.2,44.53,49800.0,30.7815,30.9693,30.7398,30.9693,49800.0
2011-10-27 11:30:00,44.53,44.54,44.38,44.54,40600.0,30.9693,30.9763,30.865,30.9763,40600.0
2011-10-27 11:40:00,44.54,44.63,44.51,44.59,27300.0,30.9763,31.0389,30.9554,31.0111,27300.0
2011-10-27 11:50:00,44.59,44.67,44.55,44.66,25200.0,31.0111,31.0667,30.9832,31.0597,25200.0
2011-10-27 12:00:00,44.65,44.86,44.65,44.76,45000.0,31.0528,31.1988,31.0528,31.1293,45000.0
2011-10-27 12:10:00,44.77,44.95,44.77,44.92,153400.0,31.1362,31.2614,31.1362,31.2406,153400.0
2011-10-27 12:20:00,44.93,44.93,44.75,44.8,23800.0,31.2475,31.2475,31.1223,31.1571,23800.0
2011-10-27 12:30:00,44.8,44.8,44.64,44.67,46600.0,31.1571,31.1571,31.0458,31.0667,46600.0
2011-10-27 12:40:00,44.66,44.67,44.54,44.54,19200.0,31.0597,31.0667,30.9763,30.9763,19200.0
2011-10-27 12:50:00,44.53,44.59,44.48,44.57,12600.0,30.9693,31.0111,30.9345,30.9971,12600.0
2011-10-27 13:00:00,44.56,44.68,44.56,44.6,21000.0,30.9902,31.0736,30.9902,31.018,21000.0
2011-10-27 13:10:00,44.6,44.7,44.59,44.64,34700.0,31.018,31.0876,31.0111,31.0458,34700.0
2011-10-27 13:20:00,44.64,44.66,44.6,44.66,31800.0,31.0458,31.0597,31.018,31.0597,31800.0
2011-10-27 13:30:00,44.66,44.67,44.61,44.63,22200.0,31.0597,31.0667,31.025,31.0389,22200.0
2011-10-27 13:40:00,44.64,44.66,44.61,44.63,42800.0,31.0458,31.0597,31.025,31.0389,42800.0
2011-10-27 13:50:00,44.62,44.72,44.59,44.68,34500.0,31.0319,31.1015,31.0111,31.0736,34500.0
2011-10-27 14:00:00,44.67,44.78,44.65,44.69,35300.0,31.0667,31.1432,31.0528,31.0806,35300.0
2011-10-27 14:10:00,44.69,44.76,44.67,44.73,30800.0,31.0806,31.1293,31.0667,31.1084,30800.0
2011-10-27 14:20:00,44.73,44.82,44.7,44.81,41100.0,31.1084,31.171,31.0876,31.1641,41100.0
2011-10-27 14:30:00,44.82,44.95,44.81,44.93,66000.0,31.171,31.2614,31.1641,31.2475,66000.0
2011-10-27 14:40:00,44.93,44.95,44.88,44.91,45600.0,31.2475,31.2614,31.2127,31.2336,45600.0
2011-10-27 14:50:00,44.91,44.95,44.86,44.93,49800.0,31.2336,31.2614,31.1988,31.2475,49800.0
2011-10-27 15:00:00,44.94,45.0,44.91,44.92,86100.0,31.2545,31.2962,31.2336,31.2406,86100.0
2011-10-27 15:10:00,44.91,44.97,44.84,44.95,77200.0,31.2336,31.2753,31.1849,31.2614,77200.0
2011-10-27 15:20:00,44.95,45.13,44.95,45.04,123800.0,31.2614,31.3866,31.2614,31.324,123800.0
2011-10-27 15:30:00,45.04,45.15,45.03,45.11,136200.0,31.324,31.4005,31.3171,31.3727,136200.0
2011-10-27 15:40:00,45.11,45.16,44.71,44.76,213500.0,31.3727,31.4075,31.0945,31.1293,213500.0
2011-10-27 15:50:00,44.84,45.01,44.74,44.93,402700.0,31.1849,31.3031,31.1154,31.2475,402700.0
2011-10-28 09:30:00,44.58,45.18,44.58,45.14,106000.0,31.0041,31.4214,31.0041,31.3936,106000.0
2011-10-28 09:40:00,45.14,45.34,45.11,45.27,76900.0,31.3936,31.5327,31.3727,31.484,76900.0
2011-10-28 09:50:00,45.27,45.6,45.26,45.6,101300.0,31.484,31.7135,31.477,31.7135,101300.0
2011-10-28 10:00:00,45.59,45.68,45.48,45.65,129400.0,31.7065,31.7691,31.63,31.7483,129400.0
2011-10-28 10:10:00,45.65,45.86,45.63,45.77,131600.0,31.7483,31.8943,31.7343,31.8317,131600.0
2011-10-28 10:20:00,45.78,45.89,45.69,45.75,65500.0,31.8387,31.9152,31.7761,31.8178,65500.0
2011-10-28 10:30:00,45.75,46.0,45.75,45.77,151000.0,31.8178,31.9917,31.8178,31.8317,151000.0
2011-10-28 10:40:00,45.78,45.9,45.77,45.84,95900.0,31.8387,31.9221,31.8317,31.8804,95900.0
2011-10-28 10:50:00,45.84,46.21,45.82,46.21,128900.0,31.8804,32.1377,31.8665,32.1377,128900.0
2011-10-28 11:00:00,46.21,46.23,45.97,46.06,78900.0,32.1377,32.1516,31.9708,32.0334,78900.0
2011-10-28 11:10:00,46.05,46.16,46.04,46.1,73500.0,32.0264,32.1029,32.0195,32.0612,73500.0
2011-10-28 11:20:00,46.07,46.23,46.04,46.05,192600.0,32.0403,32.1516,32.0195,32.0264,192600.0
2011-10-28 11:30:00,46.05,46.08,45.99,46.03,106700.0,32.0264,32.0473,31.9847,32.0125,106700.0
2011-10-28 11:40:00,46.03,46.16,45.98,46.1,87800.0,32.0125,32.1029,31.9778,32.0612,87800.0
2011-10-28 11:50:00,46.1,46.15,46.1,46.12,53400.0,32.0612,32.096,32.0612,32.0751,53400.0
2011-10-28 12:00:00,46.13,46.14,45.94,45.96,52200.0,32.0821,32.089,31.9499,31.9638,52200.0
2011-10-28 12:10:00,45.95,45.96,45.87,45.91,53600.0,31.9569,31.9638,31.9013,31.9291,53600.0
2011-10-28 12:20:00,45.9,45.92,45.81,45.83,33900.0,31.9221,31.936,31.8595,31.8734,33900.0
2011-10-28 12:30:00,45.82,45.91,45.82,45.86,32600.0,31.8665,31.9291,31.8665,31.8943,32600.0
2011-10-28 12:40:00,45.87,45.91,45.84,45.89,40100.0,31.9013,31.9291,31.8804,31.9152,40100.0
2011-10-28 12:50:00,45.9,45.91,45.83,45.89,25300.0,31.9221,31.9291,31.8734,31.9152,25300.0
2011-10-28 13:00:00,45.89,45.91,45.86,45.87,34000.0,31.9152,31.9291,31.8943,31.9013,34000.0
2011-10-28 13:10:00,45.86,45.87,45.75,45.75,43200.0,31.8943,31.9013,31.8178,31.8178,43200.0
2011-10-28 13:20:00,45.76,45.85,45.76,45.84,34300.0,31.8248,31.8873,31.8248,31.8804,34300.0
2011-10-28 13:30:00,45.85,45.88,45.79,45.81,24100.0,31.8873,31.9082,31.8456,31.8595,24100.0
2011-10-28 13:40:00,45.81,45.82,45.71,45.71,74200.0,31.8595,31.8665,31.79,31.79,74200.0
2011-10-28 13:50:00,45.7,45.8,45.67,45.75,32100.0,31.783,31.8526,31.7622,31.8178,32100.0
2011-10-28 14:00:00,45.75,45.82,45.6,45.66,49000.0,31.8178,31.8665,31.7135,31.7552,49000.0
2011-10-28 14:10:00,45.66,45.68,45.52,45.56,63100.0,31.7552,31.7691,31.6578,31.6857,63100.0
2011-10-28 14:20:00,45.57,45.64,45.56,45.62,33100.0,31.6926,31.7413,31.6857,31.7274,33100.0
2011-10-28 14:30:00,45.62,45.65,45.5,45.55,72600.0,31.7274,31.7483,31.6439,31.6787,72600.0
2011-10-28 14:40:00,45.55,45.6,45.5,45.51,63600.0,31.6787,31.7135,31.6439,31.6509,63600.0
2011-10-28 14:50:00,45.51,45.54,45.5,45.52,72900.0,31.6509,31.6717,31.6439,31.6578,72900.0
2011-10-28 15:00:00,45.52,45.59,45.5,45.5,77500.0,31.6578,31.7065,31.6439,31.6439,77500.0
2011-10-28 15:10:00,45.5,45.5,45.32,45.33,89200.0,31.6439,31.6439,31.5187,31.5257,89200.0
2011-10-28 15:20:00,45.34,45.35,45.28,45.3,79600.0,31.5327,31.5396,31.4909,31.5048,79600.0
2011-10-28 15:30:00,45.3,45.39,45.23,45.39,118000.0,31.5048,31.5674,31.4562,31.5674,118000.0
2011-10-28 15:40:00,45.38,45.48,45.36,45.47,159600.0,31.5605,31.63,31.5466,31.6231,159600.0
2011-10-28 15:50:00,45.46,45.59,45.43,45.45,327400.0,31.6161,31.7065,31.5952,31.6092,327400.0
2011-10-31 09:30:00,44.25,44.75,44.25,44.69,138300.0,30.7746,31.1223,30.7746,31.0806,138300.0
2011-10-31 09:40:00,44.72,44.72,44.53,44.61,58300.0,31.1015,31.1015,30.9693,31.025,58300.0
2011-10-31 09:50:00,44.61,44.72,44.52,44.7,74500.0,31.025,31.1015,30.9624,31.0876,74500.0
2011-10-31 10:00:00,44.7,44.82,44.63,44.82,60300.0,31.0876,31.171,31.0389,31.171,60300.0
2011-10-31 10:10:00,44.83,44.96,44.81,44.83,82600.0,31.178,31.2684,31.1641,31.178,82600.0
2011-10-31 10:20:00,44.82,44.93,44.82,44.89,45800.0,31.171,31.2475,31.171,31.2197,45800.0
2011-10-31 10:30:00,44.88,45.02,44.87,45.0,74500.0,31.2127,31.3101,31.2058,31.2962,74500.0
2011-10-31 10:40:00,45.0,45.0,44.75,44.76,57700.0,31.2962,31.2962,31.1223,31.1293,57700.0
2011-10-31 10:50:00,44.77,44.89,44.73,44.82,77500.0,31.1362,31.2197,31.1084,31.171,77500.0
2011-10-31 11:00:00,44.81,44.89,44.76,44.87,93000.0,31.1641,31.2197,31.1293,31.2058,93000.0
2011-10-31 11:10:00,44.87,44.88,44.7,44.75,29800.0,31.2058,31.2127,31.0876,31.1223,29800.0
2011-10-31 11:20:00,44.74,44.92,44.74,44.9,42800.0,31.1154,31.2406,31.1154,31.2266,42800.0
2011-10-31 11:30:00,44.89,45.08,44.88,45.03,44100.0,31.2197,31.3518,31.2127,31.3171,44100.0
2011-10-31 11:40:00,45.02,45.08,44.99,44.99,19300.0,31.3101,31.3518,31.2892,31.2892,19300.0
2011-10-31 11:50:00,44.99,45.01,44.93,44.97,19000.0,31.2892,31.3031,31.2475,31.2753,19000.0
2011-10-31 12:00:00,44.96,44.96,44.85,44.85,48600.0,31.2684,31.2684,31.1919,31.1919,48600.0
2011-10-31 12:10:00,44.85,44.89,44.75,44.78,64800.0,31.1919,31.2197,31.1223,31.1432,64800.0
2011-10-31 12:20:00,44.78,44.78,44.58,44.58,65300.0,31.1432,31.1432,31.0041,31.0041,65300.0
2011-10-31 12:30:00,44.57,44.64,44.44,44.52,97800.0,30.9971,31.0458,30.9067,30.9624,97800.0
2011-10-31 12:40:00,44.53,44.56,44.48,44.5,27500.0,30.9693,30.9902,30.9345,30.9485,27500.0
2011-10-31 12:50:00,44.5,44.59,44.48,44.57,28100.0,30.9485,31.0111,30.9345,30.9971,28100.0
2011-10-31 13:00:00,44.58,44.75,44.55,44.72,65400.0,31.0041,31.1223,30.9832,31.1015,65400.0
2011-10-31 13:10:00,44.72,44.81,44.71,44.76,26200.0,31.1015,31.1641,31.0945,31.1293,26200.0
2011-10-31 13:20:00,44.76,44.83,44.71,44.81,36900.0,31.1293,31.178,31.0945,31.1641,36900.0
2011-10-31 13:30:00,44.82,44.9,44.82,44.88,38000.0,31.171,31.2266,31.171,31.2127,38000.0
2011-10-31 13:40:00,44.88,44.96,44.85,44.96,65400.0,31.2127,31.2684,31.1919,31.2684,65400.0
2011-10-31 13:50:00,44.95,44.96,44.86,44.9,24600.0,31.2614,31.2684,31.1988,31.2266,24600.0
2011-10-31 14:00:00,44.89,44.93,44.76,44.85,61400.0,31.2197,31.2475,31.1293,31.1919,61400.0
2011-10-31 14:10:00,44.85,44.96,44.83,44.96,31600.0,31.1919,31.2684,31.178,31.2684,31600.0
2011-10-31 14:20:00,44.95,45.01,44.94,44.98,48000.0,31.2614,31.3031,31.2545,31.2823,48000.0
2011-10-31 14:30:00,44.98,44.98,44.88,44.91,28700.0,31.2823,31.2823,31.2127,31.2336,28700.0
2011-10-31 14:40:00,44.91,44.91,44.81,44.83,31600.0,31.2336,31.2336,31.1641,31.178,31600.0
2011-10-31 14:50:00,44.83,44.91,44.83,44.87,23700.0,31.178,31.2336,31.178,31.2058,23700.0
2011-10-31 15:00:00,44.86,44.86,44.74,44.74,37600.0,31.1988,31.1988,31.1154,31.1154,37600.0
2011-10-31 15:10:00,44.74,44.79,44.63,44.63,42200.0,31.1154,31.1501,31.0389,31.0389,42200.0
2011-10-31 15:20:00,44.63,44.63,44.49,44.5,62800.0,31.0389,31.0389,30.9415,30.9485,62800.0
2011-10-31 15:30:00,44.49,44.59,44.46,44.56,84900.0,30.9415,31.0111,30.9206,30.9902,84900.0
2011-10-31 15:40:00,44.56,44.56,44.35,44.41,151500.0,30.9902,30.9902,30.8441,30.8859,151500.0
2011-10-31 15:50:00,44.41,44.5,44.27,44.27,169700.0,30.8859,30.9485,30.7885,30.7885,169700.0
2011-11-01 09:30:00,42.95,43.33,42.8,43.26,84800.0,29.8705,30.1348,29.7662,30.0861,84800.0
2011-11-01 09:40:00,43.27,43.42,43.24,43.35,73700.0,30.093,30.1973,30.0722,30.1487,73700.0
2011-11-01 09:50:00,43.35,43.45,43.29,43.36,62500.0,30.1487,30.2182,30.1069,30.1556,62500.0
2011-11-01 10:00:00,43.33,43.38,43.15,43.3,113400.0,30.1348,30.1695,30.0096,30.1139,113400.0
2011-11-01 10:10:00,43.29,43.45,43.24,43.39,64400.0,30.1069,30.2182,30.0722,30.1765,64400.0
2011-11-01 10:20:00,43.38,43.46,43.24,43.32,57200.0,30.1695,30.2252,30.0722,30.1278,57200.0
2011-11-01 10:30:00,43.32,43.37,43.26,43.28,52600.0,30.1278,30.1626,30.0861,30.1,52600.0
2011-11-01 10:40:00,43.28,43.34,43.23,43.34,125900.0,30.1,30.1417,30.0652,30.1417,125900.0
2011-11-01 10:50:00,43.33,43.46,43.31,43.44,58100.0,30.1348,30.2252,30.1208,30.2113,58100.0
2011-11-01 11:00:00,43.44,43.46,43.38,43.42,63900.0,30.2113,30.2252,30.1695,30.1973,63900.0
2011-11-01 11:10:00,43.41,43.52,43.39,43.52,55000.0,30.1904,30.2669,30.1765,30.2669,55000.0
2011-11-01 11:20:00,43.53,43.57,43.45,43.47,50300.0,30.2739,30.3017,30.2182,30.2321,50300.0
2011-11-01 11:30:00,43.47,43.5,43.29,43.3,64000.0,30.2321,30.253,30.1069,30.1139,64000.0
2011-11-01 11:40:00,43.31,43.33,43.15,43.23,58700.0,30.1208,30.1348,30.0096,30.0652,58700.0
2011-11-01 11:50:00,43.23,43.27,43.12,43.13,60900.0,30.0652,30.093,29.9887,29.9957,60900.0
2011-11-01 12:00:00,43.13,43.23,43.09,43.21,75000.0,29.9957,30.0652,29.9678,30.0513,75000.0
2011-11-01 12:10:00,43.2,43.28,43.17,43.25,98200.0,30.0443,30.1,30.0235,30.0791,98200.0
2011-11-01 12:20:00,43.24,43.38,43.2,43.38,72500.0,30.0722,30.1695,30.0443,30.1695,72500.0
2011-11-01 12:30:00,43.38,43.43,43.32,43.38,51100.0,30.1695,30.2043,30.1278,30.1695,51100.0
2011-11-01 12:40:00,43.38,43.39,43.17,43.21,24400.0,30.1695,30.1765,30.0235,30.0513,24400.0
2011-11-01 12:50:00,43.2,43.21,43.08,43.09,48300.0,30.0443,30.0513,29.9609,29.9678,48300.0
2011-11-01 13:00:00,43.08,43.18,43.04,43.12,36100.0,29.9609,30.0304,29.9331,29.9887,36100.0
2011-11-01 13:10:00,43.12,43.22,43.09,43.13,26600.0,29.9887,30.0583,29.9678,29.9957,26600.0
2011-11-01 13:20:00,43.12,43.39,43.0,43.36,79200.0,29.9887,30.1765,29.9053,30.1556,79200.0
2011-11-01 13:30:00,43.36,43.52,43.32,43.41,95500.0,30.1556,30.2669,30.1278,30.1904,95500.0
2011-11-01 13:40:00,43.43,43.61,43.43,43.5,48400.0,30.2043,30.3295,30.2043,30.253,48400.0
2011-11-01 13:50:00,43.49,43.58,43.28,43.33,47300.0,30.246,30.3086,30.1,30.1348,47300.0
2011-11-01 14:00:00,43.32,43.48,43.28,43.47,32900.0,30.1278,30.2391,30.1,30.2321,32900.0
2011-11-01 14:10:00,43.45,43.49,43.36,43.39,24700.0,30.2182,30.246,30.1556,30.1765,24700.0
2011-11-01 14:20:00,43.39,43.52,43.39,43.47,47100.0,30.1765,30.2669,30.1765,30.2321,47100.0
2011-11-01 14:30:00,43.46,43.56,43.41,43.46,69600.0,30.2252,30.2947,30.1904,30.2252,69600.0
2011-11-01 14:40:00,43.45,43.53,43.43,43.45,31200.0,30.2182,30.2739,30.2043,30.2182,31200.0
2011-11-01 14:50:00,43.44,43.51,43.29,43.38,52700.0,30.2113,30.2599,30.1069,30.1695,52700.0
2011-11-01 15:00:00,43.39,43.46,43.22,43.29,72100.0,30.1765,30.2252,30.0583,30.1069,72100.0
2011-11-01 15:10:00,43.28,43.48,43.28,43.42,74300.0,30.1,30.2391,30.1,30.1973,74300.0
2011-11-01 15:20:00,43.44,43.46,43.26,43.36,63400.0,30.2113,30.2252,30.0861,30.1556,63400.0
2011-11-01 15:30:00,43.36,43.51,43.36,43.47,106900.0,30.1556,30.2599,30.1556,30.2321,106900.0
2011-11-01 15:40:00,43.47,43.47,42.97,43.14,273600.0,30.2321,30.2321,29.8844,30.0026,273600.0
2011-11-01 15:50:00,43.14,43.22,43.04,43.11,348400.0,30.0026,30.0583,29.9331,29.9818,348400.0
2011-11-02 09:30:00,43.81,43.97,43.77,43.86,76700.0,30.4686,30.5799,30.4408,30.5034,76700.0
2011-11-02 09:40:00,43.85,43.88,43.74,43.74,28900.0,30.4964,30.5173,30.4199,30.4199,28900.0
2011-11-02 09:50:00,43.73,43.73,43.62,43.67,26600.0,30.4129,30.4129,30.3364,30.3712,26600.0
2011-11-02 10:00:00,43.66,43.75,43.55,43.75,34400.0,30.3643,30.4269,30.2878,30.4269,34400.0
2011-11-02 10:10:00,43.74,43.74,43.55,43.55,35300.0,30.4199,30.4199,30.2878,30.2878,35300.0
2011-11-02 10:20:00,43.55,43.57,43.5,43.52,33700.0,30.2878,30.3017,30.253,30.2669,33700.0
2011-11-02 10:30:00,43.53,43.53,43.36,43.45,28800.0,30.2739,30.2739,30.1556,30.2182,28800.0
2011-11-02 10:40:00,43.47,43.68,43.46,43.68,24600.0,30.2321,30.3782,30.2252,30.3782,24600.0
2011-11-02 10:50:00,43.69,43.85,43.68,43.83,52700.0,30.3851,30.4964,30.3782,30.4825,52700.0
2011-11-02 11:00:00,43.83,43.87,43.8,43.85,27000.0,30.4825,30.5103,30.4616,30.4964,27000.0
2011-11-02 11:10:00,43.84,43.89,43.79,43.89,21900.0,30.4894,30.5242,30.4547,30.5242,21900.0
2011-11-02 11:20:00,43.89,43.98,43.82,43.87,49900.0,30.5242,30.5868,30.4755,30.5103,49900.0
2011-11-02 11:30:00,43.87,44.08,43.86,44.08,73000.0,30.5103,30.6564,30.5034,30.6564,73000.0
2011-11-02 11:40:00,44.08,44.11,43.99,44.01,65400.0,30.6564,30.6772,30.5938,30.6077,65400.0
2011-11-02 11:50:00,44.0,44.02,43.98,44.0,25700.0,30.6007,30.6146,30.5868,30.6007,25700.0
2011-11-02 12:00:00,44.0,44.0,43.81,43.81,29700.0,30.6007,30.6007,30.4686,30.4686,29700.0
2011-11-02 12:10:00,43.81,43.82,43.69,43.7,22400.0,30.4686,30.4755,30.3851,30.3921,22400.0
2011-11-02 12:20:00,43.69,43.77,43.66,43.77,21300.0,30.3851,30.4408,30.3643,30.4408,21300.0
2011-11-02 12:30:00,43.73,43.8,43.65,43.75,26700.0,30.4129,30.4616,30.3573,30.4269,26700.0
2011-11-02 12:40:00,43.75,43.84,43.6,43.6,27600.0,30.4269,30.4894,30.3225,30.3225,27600.0
2011-11-02 12:50:00,43.61,43.65,43.57,43.58,28500.0,30.3295,30.3573,30.3017,30.3086,28500.0
2011-11-02 13:00:00,43.59,43.6,43.48,43.49,63300.0,30.3156,30.3225,30.2391,30.246,63300.0
2011-11-02 13:10:00,43.49,43.53,43.42,43.45,21800.0,30.246,30.2739,30.1973,30.2182,21800.0
2011-11-02 13:20:00,43.44,43.44,43.37,43.41,37200.0,30.2113,30.2113,30.1626,30.1904,37200.0
2011-11-02 13:30:00,43.41,43.5,43.4,43.43,30700.0,30.1904,30.253,30.1834,30.2043,30700.0
2011-11-02 13:40:00,43.43,43.59,43.42,43.57,47600.0,30.2043,30.3156,30.1973,30.3017,47600.0
2011-11-02 13:50:00,43.58,43.58,43.43,43.45,27600.0,30.3086,30.3086,30.2043,30.2182,27600.0
2011-11-02 14:00:00,43.44,43.6,43.41,43.51,67500.0,30.2113,30.3225,30.1904,30.2599,67500.0
2011-11-02 14:10:00,43.5,43.54,43.43,43.5,38000.0,30.253,30.2808,30.2043,30.253,38000.0
2011-11-02 14:20:00,43.51,43.59,43.45,43.47,39600.0,30.2599,30.3156,30.2182,30.2321,39600.0
2011-11-02 14:30:00,43.46,43.66,43.44,43.63,39900.0,30.2252,30.3643,30.2113,30.3434,39900.0
2011-11-02 14:40:00,43.63,43.66,43.51,43.62,41300.0,30.3434,30.3643,30.2599,30.3364,41300.0
2011-11-02 14:50:00,43.62,43.68,43.59,43.6,34300.0,30.3364,30.3782,30.3156,30.3225,34300.0
2011-11-02 15:00:00,43.6,43.77,43.54,43.72,70900.0,30.3225,30.4408,30.2808,30.406,70900.0
2011-11-02 15:10:00,43.73,43.75,43.66,43.74,42800.0,30.4129,30.4269,30.3643,30.4199,42800.0
2011-11-02 15:20:00,43.75,43.82,43.71,43.74,55200.0,30.4269,30.4755,30.399,30.4199,55200.0
2011-11-02 15:30:00,43.74,43.8,43.7,43.76,121500.0,30.4199,30.4616,30.3921,30.4338,121500.0
2011-11-02 15:40:00,43.76,43.81,43.71,43.75,177800.0,30.4338,30.4686,30.399,30.4269,177800.0
2011-11-02 15:50:00,43.73,43.84,43.71,43.81,228400.0,30.4129,30.4894,30.399,30.4686,228400.0
2011-11-03 09:30:00,44.37,44.53,44.17,44.52,42600.0,30.858,30.9693,30.719,30.9624,42600.0
2011-11-03 09:40:00,44.52,44.67,44.34,44.38,40000.0,30.9624,31.0667,30.8372,30.865,40000.0
2011-11-03 09:50:00,44.4,44.41,44.17,44.27,44200.0,30.8789,30.8859,30.719,30.7885,44200.0
2011-11-03 10:00:00,44.28,44.28,43.96,44.09,69300.0,30.7955,30.7955,30.5729,30.6633,69300.0
2011-11-03 10:10:00,44.12,44.18,44.04,44.16,37600.0,30.6842,30.7259,30.6285,30.712,37600.0
2011-11-03 10:20:00,44.18,44.21,44.07,44.15,35500.0,30.7259,30.7468,30.6494,30.705,35500.0
2011-11-03 10:30:00,44.16,44.23,44.12,44.16,57700.0,30.712,30.7607,30.6842,30.712,57700.0
2011-11-03 10:40:00,44.18,44.36,44.17,44.28,45400.0,30.7259,30.8511,30.719,30.7955,45400.0
2011-11-03 10:50:00,44.28,44.29,44.21,44.21,26400.0,30.7955,30.8024,30.7468,30.7468,26400.0
2011-11-03 11:00:00,44.2,44.24,44.03,44.06,37500.0,30.7398,30.7676,30.6216,30.6425,37500.0
2011-11-03 11:10:00,44.06,44.22,44.06,44.22,34700.0,30.6425,30.7537,30.6425,30.7537,34700.0
2011-11-03 11:20:00,44.23,44.25,44.15,44.19,20300.0,30.7607,30.7746,30.705,30.7329,20300.0
2011-11-03 11:30:00,44.19,44.27,44.15,44.24,26700.0,30.7329,30.7885,30.705,30.7676,26700.0
2011-11-03 11:40:00,44.23,44.28,44.21,44.27,27700.0,30.7607,30.7955,30.7468,30.7885,27700.0
2011-11-03 11:50:00,44.26,44.34,44.24,44.29,71200.0,30.7815,30.8372,30.7676,30.8024,71200.0
2011-11-03 12:00:00,44.28,44.29,44.16,44.27,32400.0,30.7955,30.8024,30.712,30.7885,32400.0
2011-11-03 12:10:00,44.28,44.32,44.14,44.15,25200.0,30.7955,30.8233,30.6981,30.705,25200.0
2011-11-03 12:20:00,44.15,44.25,44.14,44.22,30300.0,30.705,30.7746,30.6981,30.7537,30300.0
2011-11-03 12:30:00,44.23,44.23,44.04,44.05,27100.0,30.7607,30.7607,30.6285,30.6355,27100.0
2011-11-03 12:40:00,44.05,44.27,44.02,44.27,26200.0,30.6355,30.7885,30.6146,30.7885,26200.0
2011-11-03 12:50:00,44.26,44.29,44.17,44.19,48800.0,30.7815,30.8024,30.719,30.7329,48800.0
2011-11-03 13:00:00,44.19,44.24,44.17,44.24,25800.0,30.7329,30.7676,30.719,30.7676,25800.0
2011-11-03 13:10:00,44.25,44.32,44.25,44.29,29200.0,30.7746,30.8233,30.7746,30.8024,29200.0
2011-11-03 13:20:00,44.29,44.3,44.19,44.24,25100.0,30.8024,30.8094,30.7329,30.7676,25100.0
2011-11-03 13:30:00,44.23,44.32,44.17,44.32,74400.0,30.7607,30.8233,30.719,30.8233,74400.0
2011-11-03 13:40:00,44.31,44.44,44.28,44.43,32800.0,30.8163,30.9067,30.7955,30.8998,32800.0
2011-11-03 13:50:00,44.42,44.5,44.32,44.35,44400.0,30.8928,30.9485,30.8233,30.8441,44400.0
2011-11-03 14:00:00,44.35,44.47,44.33,44.45,35100.0,30.8441,30.9276,30.8302,30.9137,35100.0
2011-11-03 14:10:00,44.46,44.46,44.3,44.3,44300.0,30.9206,30.9206,30.8094,30.8094,44300.0
2011-11-03 14:20:00,44.3,44.3,44.19,44.22,35900.0,30.8094,30.8094,30.7329,30.7537,35900.0
2011-11-03 14:30:00,44.22,44.26,44.2,44.26,29400.0,30.7537,30.7815,30.7398,30.7815,29400.0
2011-11-03 14:40:00,44.26,44.27,44.19,44.21,29800.0,30.7815,30.7885,30.7329,30.7468,29800.0
2011-11-03 14:50:00,44.21,44.3,44.2,44.3,30500.0,30.7468,30.8094,30.7398,30.8094,30500.0
2011-11-03 15:00:00,44.29,44.36,44.29,44.34,26400.0,30.8024,30.8511,30.8024,30.8372,26400.0
2011-11-03 15:10:00,44.34,44.36,44.21,44.23,81100.0,30.8372,30.8511,30.7468,30.7607,81100.0
2011-11-03 15:20:00,44.24,44.24,44.18,44.2,72400.0,30.7676,30.7676,30.7259,30.7398,72400.0
2011-11-03 15:30:00,44.2,44.29,44.14,44.19,76600.0,30.7398,30.8024,30.6981,30.7329,76600.0
2011-11-03 15:40:00,44.19,44.25,44.13,44.21,63100.0,30.7329,30.7746,30.6911,30.7468,63100.0
2011-11-03 15:50:00,44.21,44.32,44.2,44.22,175100.0,30.7468,30.8233,30.7398,30.7537,175100.0
2011-11-04 09:30:00,44.08,44.37,44.05,44.26,34600.0,30.6564,30.858,30.6355,30.7815,34600.0
2011-11-04 09:40:00,44.25,44.27,44.02,44.03,30500.0,30.7746,30.7885,30.6146,30.6216,30500.0
2011-11-04 09:50:00,44.02,44.06,43.75,43.8,35500.0,30.6146,30.6425,30.4269,30.4616,35500.0
2011-11-04 10:00:00,43.79,43.88,43.76,43.82,33100.0,30.4547,30.5173,30.4338,30.4755,33100.0
2011-11-04 10:10:00,43.83,43.91,43.73,43.78,38700.0,30.4825,30.5381,30.4129,30.4477,38700.0
2011-11-04 10:20:00,43.76,43.77,43.65,43.66,41800.0,30.4338,30.4408,30.3573,30.3643,41800.0
2011-11-04 10:30:00,43.65,43.65,43.47,43.5,53400.0,30.3573,30.3573,30.2321,30.253,53400.0
2011-11-04 10:40:00,43.51,43.56,43.49,43.55,59700.0,30.2599,30.2947,30.246,30.2878,59700.0
2011-11-04 10:50:00,43.55,43.65,43.53,43.65,27100.0,30.2878,30.3573,30.2739,30.3573,27100.0
2011-11-04 11:00:00,43.66,43.69,43.6,43.68,22500.0,30.3643,30.3851,30.3225,30.3782,22500.0
2011-11-04 11:10:00,43.67,43.69,43.48,43.48,47500.0,30.3712,30.3851,30.2391,30.2391,47500.0
2011-11-04 11:20:00,43.48,43.62,43.45,43.58,28200.0,30.2391,30.3364,30.2182,30.3086,28200.0
2011-11-04 11:30:00,43.58,43.65,43.52,43.62,31700.0,30.3086,30.3573,30.2669,30.3364,31700.0
2011-11-04 11:40:00,43.62,43.64,43.53,43.61,29700.0,30.3364,30.3504,30.2739,30.3295,29700.0
2011-11-04 11:50:00,43.61,43.62,43.56,43.6,20100.0,30.3295,30.3364,30.2947,30.3225,20100.0
2011-11-04 12:00:00,43.61,43.64,43.54,43.56,61500.0,30.3295,30.3504,30.2808,30.2947,61500.0
2011-11-04 12:10:00,43.57,43.62,43.57,43.6,18000.0,30.3017,30.3364,30.3017,30.3225,18000.0
2011-11-04 12:20:00,43.62,43.73,43.56,43.7,30600.0,30.3364,30.4129,30.2947,30.3921,30600.0
2011-11-04 12:30:00,43.7,43.71,43.58,43.61,16100.0,30.3921,30.399,30.3086,30.3295,16100.0
2011-11-04 12:40:00,43.61,43.65,43.55,43.65,14800.0,30.3295,30.3573,30.2878,30.3573,14800.0
2011-11-04 12:50:00,43.64,43.71,43.62,43.69,9500.0,30.3504,30.399,30.3364,30.3851,9500.0
2011-11-04 13:00:00,43.7,43.73,43.68,43.7,14800.0,30.3921,30.4129,30.3782,30.3921,14800.0
2011-11-04 13:10:00,43.72,43.87,43.72,43.86,21200.0,30.406,30.5103,30.406,30.5034,21200.0
2011-11-04 13:20:00,43.86,43.89,43.84,43.88,12400.0,30.5034,30.5242,30.4894,30.5173,12400.0
2011-11-04 13:30:00,43.88,43.89,43.82,43.83,16300.0,30.5173,30.5242,30.4755,30.4825,16300.0
2011-11-04 13:40:00,43.84,44.01,43.81,43.95,27800.0,30.4894,30.6077,30.4686,30.5659,27800.0
2011-11-04 13:50:00,43.95,43.98,43.84,43.88,17400.0,30.5659,30.5868,30.4894,30.5173,17400.0
2011-11-04 14:00:00,43.88,43.94,43.86,43.93,18500.0,30.5173,30.559,30.5034,30.552,18500.0
2011-11-04 14:10:00,43.93,43.94,43.89,43.94,14200.0,30.552,30.559,30.5242,30.559,14200.0
2011-11-04 14:20:00,43.93,43.95,43.89,43.93,16200.0,30.552,30.5659,30.5242,30.552,16200.0
2011-11-04 14:30:00,43.93,43.95,43.82,43.83,15800.0,30.552,30.5659,30.4755,30.4825,15800.0
2011-11-04 14:40:00,43.83,43.88,43.8,43.84,17500.0,30.4825,30.5173,30.4616,30.4894,17500.0
2011-11-04 14:50:00,43.84,43.84,43.79,43.82,14900.0,30.4894,30.4894,30.4547,30.4755,14900.0
2011-11-04 15:00:00,43.82,43.82,43.59,43.6,55400.0,30.4755,30.4755,30.3156,30.3225,55400.0
2011-11-04 15:10:00,43.6,43.66,43.55,43.66,45200.0,30.3225,30.3643,30.2878,30.3643,45200.0
2011-11-04 15:20:00,43.66,43.72,43.59,43.69,37300.0,30.3643,30.406,30.3156,30.3851,37300.0
2011-11-04 15:30:00,43.7,43.76,43.64,43.66,54500.0,30.3921,30.4338,30.3504,30.3643,54500.0
2011-11-04 15:40:00,43.66,43.79,43.66,43.7,90200.0,30.3643,30.4547,30.3643,30.3921,90200.0
2011-11-04 15:50:00,43.7,43.78,43.61,43.78,197400.0,30.3921,30.4477,30.3295,30.4477,197400.0
2011-11-07 09:30:00,43.73,43.93,43.67,43.92,37300.0,30.4129,30.552,30.3712,30.5451,37300.0
2011-11-07 09:40:00,43.94,44.08,43.84,44.02,47800.0,30.559,30.6564,30.4894,30.6146,47800.0
2011-11-07 09:50:00,44.01,44.09,43.97,44.06,40300.0,30.6077,30.6633,30.5799,30.6425,40300.0
2011-11-07 10:00:00,44.07,44.09,43.96,44.09,40000.0,30.6494,30.6633,30.5729,30.6633,40000.0
2011-11-07 10:10:00,44.09,44.12,43.86,43.91,53900.0,30.6633,30.6842,30.5034,30.5381,53900.0
2011-11-07 10:20:00,43.91,43.98,43.91,43.91,21500.0,30.5381,30.5868,30.5381,30.5381,21500.0
2011-11-07 10:30:00,43.91,43.91,43.73,43.85,39500.0,30.5381,30.5381,30.4129,30.4964,39500.0
2011-11-07 10:40:00,43.8,43.85,43.73,43.76,24500.0,30.4616,30.4964,30.4129,30.4338,24500.0
2011-11-07 10:50:00,43.77,43.81,43.57,43.62,17700.0,30.4408,30.4686,30.3017,30.3364,17700.0
2011-11-07 11:00:00,43.62,43.68,43.55,43.59,22600.0,30.3364,30.3782,30.2878,30.3156,22600.0
2011-11-07 11:10:00,43.58,43.68,43.55,43.58,31800.0,30.3086,30.3782,30.2878,30.3086,31800.0
2011-11-07 11:20:00,43.57,43.66,43.51,43.55,39900.0,30.3017,30.3643,30.2599,30.2878,39900.0
2011-11-07 11:30:00,43.56,43.62,43.52,43.59,24600.0,30.2947,30.3364,30.2669,30.3156,24600.0
2011-11-07 11:40:00,43.59,43.59,43.51,43.58,26800.0,30.3156,30.3156,30.2599,30.3086,26800.0
2011-11-07 11:50:00,43.59,43.66,43.48,43.49,31000.0,30.3156,30.3643,30.2391,30.246,31000.0
2011-11-07 12:00:00,43.47,43.68,43.47,43.64,30500.0,30.2321,30.3782,30.2321,30.3504,30500.0
2011-11-07 12:10:00,43.63,43.63,43.44,43.44,44200.0,30.3434,30.3434,30.2113,30.2113,44200.0
2011-11-07 12:20:00,43.44,43.46,43.41,43.42,23400.0,30.2113,30.2252,30.1904,30.1973,23400.0
2011-11-07 12:30:00,43.42,43.52,43.38,43.52,21100.0,30.1973,30.2669,30.1695,30.2669,21100.0
2011-11-07 12:40:00,43.52,43.6,43.52,43.58,17500.0,30.2669,30.3225,30.2669,30.3086,17500.0
2011-11-07 12:50:00,43.58,43.62,43.57,43.61,24500.0,30.3086,30.3364,30.3017,30.3295,24500.0
2011-11-07 13:00:00,43.61,43.63,43.53,43.62,21700.0,30.3295,30.3434,30.2739,30.3364,21700.0
2011-11-07 13:10:00,43.61,43.72,43.61,43.72,23700.0,30.3295,30.406,30.3295,30.406,23700.0
2011-11-07 13:20:00,43.73,43.79,43.71,43.79,14200.0,30.4129,30.4547,30.399,30.4547,14200.0
2011-11-07 13:30:00,43.8,43.83,43.76,43.77,18800.0,30.4616,30.4825,30.4338,30.4408,18800.0
2011-11-07 13:40:00,43.77,43.78,43.73,43.74,13800.0,30.4408,30.4477,30.4129,30.4199,13800.0
2011-11-07 13:50:00,43.75,43.95,43.7,43.89,40200.0,30.4269,30.5659,30.3921,30.5242,40200.0
2011-11-07 14:00:00,43.91,43.98,43.85,43.93,34600.0,30.5381,30.5868,30.4964,30.552,34600.0
2011-11-07 14:10:00,43.94,44.01,43.88,43.9,62700.0,30.559,30.6077,30.5173,30.5312,62700.0
2011-11-07 14:20:00,43.89,43.97,43.89,43.92,37500.0,30.5242,30.5799,30.5242,30.5451,37500.0
2011-11-07 14:30:00,43.93,43.96,43.89,43.95,22500.0,30.552,30.5729,30.5242,30.5659,22500.0
2011-11-07 14:40:00,43.94,44.01,43.89,43.98,45700.0,30.559,30.6077,30.5242,30.5868,45700.0
2011-11-07 14:50:00,44.0,44.07,43.95,44.05,21100.0,30.6007,30.6494,30.5659,30.6355,21100.0
2011-11-07 15:00:00,44.06,44.06,44.0,44.04,20500.0,30.6425,30.6425,30.6007,30.6285,20500.0
2011-11-07 15:10:00,44.04,44.12,44.04,44.07,28100.0,30.6285,30.6842,30.6285,30.6494,28100.0
2011-11-07 15:20:00,44.06,44.1,44.0,44.0,23600.0,30.6425,30.6703,30.6007,30.6007,23600.0
2011-11-07 15:30:00,44.01,44.07,43.98,44.05,75900.0,30.6077,30.6494,30.5868,30.6355,75900.0
2011-11-07 15:40:00,44.06,44.1,43.99,44.05,94400.0,30.6425,30.6703,30.5938,30.6355,94400.0
2011-11-07 15:50:00,44.04,44.16,44.01,44.15,146200.0,30.6285,30.712,30.6077,30.705,146200.0
2011-11-08 09:30:00,44.35,44.35,43.83,43.88,88300.0,30.8441,30.8441,30.4825,30.5173,88300.0
2011-11-08 09:40:00,43.87,43.98,43.77,43.78,58200.0,30.5103,30.5868,30.4408,30.4477,58200.0
2011-11-08 09:50:00,43.78,44.06,43.78,44.06,25400.0,30.4477,30.6425,30.4477,30.6425,25400.0
2011-11-08 10:00:00,44.1,44.2,44.07,44.15,62200.0,30.6703,30.7398,30.6494,30.705,62200.0
2011-11-08 10:10:00,44.14,44.27,44.05,44.26,41600.0,30.6981,30.7885,30.6355,30.7815,41600.0
2011-11-08 10:20:00,44.25,44.25,43.91,44.0,56900.0,30.7746,30.7746,30.5381,30.6007,56900.0
2011-11-08 10:30:00,44.01,44.06,43.92,44.05,30100.0,30.6077,30.6425,30.5451,30.6355,30100.0
2011-11-08 10:40:00,44.06,44.1,43.98,43.99,27400.0,30.6425,30.6703,30.5868,30.5938,27400.0
2011-11-08 10:50:00,43.98,44.0,43.85,43.95,41900.0,30.5868,30.6007,30.4964,30.5659,41900.0
2011-11-08 11:00:00,43.94,44.0,43.83,43.85,32700.0,30.559,30.6007,30.4825,30.4964,32700.0
2011-11-08 11:10:00,43.85,43.88,43.68,43.74,49700.0,30.4964,30.5173,30.3782,30.4199,49700.0
2011-11-08 11:20:00,43.73,43.82,43.7,43.81,28100.0,30.4129,30.4755,30.3921,30.4686,28100.0
2011-11-08 11:30:00,43.81,43.87,43.79,43.83,19000.0,30.4686,30.5103,30.4547,30.4825,19000.0
2011-11-08 11:40:00,43.8,43.95,43.8,43.88,40100.0,30.4616,30.5659,30.4616,30.5173,40100.0
2011-11-08 11:50:00,43.88,43.95,43.83,43.88,24200.0,30.5173,30.5659,30.4825,30.5173,24200.0
2011-11-08 12:00:00,43.88,44.0,43.82,43.96,66800.0,30.5173,30.6007,30.4755,30.5729,66800.0
2011-11-08 12:10:00,43.97,43.97,43.86,43.9,123600.0,30.5799,30.5799,30.5034,30.5312,123600.0
2011-11-08 12:20:00,43.9,43.91,43.77,43.78,137400.0,30.5312,30.5381,30.4408,30.4477,137400.0
2011-11-08 12:30:00,43.8,43.8,43.75,43.77,39900.0,30.4616,30.4616,30.4269,30.4408,39900.0
2011-11-08 12:40:00,43.77,43.77,43.65,43.68,44400.0,30.4408,30.4408,30.3573,30.3782,44400.0
2011-11-08 12:50:00,43.68,43.74,43.67,43.72,28800.0,30.3782,30.4199,30.3712,30.406,28800.0
2011-11-08 13:00:00,43.71,43.79,43.71,43.72,50300.0,30.399,30.4547,30.399,30.406,50300.0
2011-11-08 13:10:00,43.72,43.72,43.67,43.69,34600.0,30.406,30.406,30.3712,30.3851,34600.0
2011-11-08 13:20:00,43.69,43.85,43.68,43.8,56100.0,30.3851,30.4964,30.3782,30.4616,56100.0
2011-11-08 13:30:00,43.8,43.89,43.75,43.89,52100.0,30.4616,30.5242,30.4269,30.5242,52100.0
2011-11-08 13:40:00,43.89,43.96,43.78,43.9,115000.0,30.5242,30.5729,30.4477,30.5312,115000.0
2011-11-08 13:50:00,43.92,43.94,43.78,43.85,99600.0,30.5451,30.559,30.4477,30.4964,99600.0
2011-11-08 14:00:00,43.85,43.88,43.82,43.87,68700.0,30.4964,30.5173,30.4755,30.5103,68700.0
2011-11-08 14:10:00,43.87,43.96,43.85,43.85,56000.0,30.5103,30.5729,30.4964,30.4964,56000.0
2011-11-08 14:20:00,43.84,44.05,43.83,44.05,53100.0,30.4894,30.6355,30.4825,30.6355,53100.0
2011-11-08 14:30:00,44.05,44.06,43.98,44.02,126100.0,30.6355,30.6425,30.5868,30.6146,126100.0
2011-11-08 14:40:00,44.02,44.05,43.99,44.05,53900.0,30.6146,30.6355,30.5938,30.6355,53900.0
2011-11-08 14:50:00,44.05,44.11,44.02,44.06,68500.0,30.6355,30.6772,30.6146,30.6425,68500.0
2011-11-08 15:00:00,44.06,44.06,43.91,43.92,68900.0,30.6425,30.6425,30.5381,30.5451,68900.0
2011-11-08 15:10:00,43.92,44.04,43.91,44.04,71500.0,30.5451,30.6285,30.5381,30.6285,71500.0
2011-11-08 15:20:00,44.03,44.04,43.98,44.01,82600.0,30.6216,30.6285,30.5868,30.6077,82600.0
2011-11-08 15:30:00,44.01,44.23,44.01,44.23,97500.0,30.6077,30.7607,30.6077,30.7607,97500.0
2011-11-08 15:40:00,44.23,44.24,44.09,44.14,132800.0,30.7607,30.7676,30.6633,30.6981,132800.0
2011-11-08 15:50:00,44.14,44.22,44.12,44.17,179300.0,30.6981,30.7537,30.6842,30.719,179300.0
2011-11-09 09:30:00,43.35,43.35,43.06,43.12,83800.0,30.1487,30.1487,29.947,29.9887,83800.0
2011-11-09 09:40:00,43.12,43.21,43.04,43.21,72400.0,29.9887,30.0513,29.9331,30.0513,72400.0
2011-11-09 09:50:00,43.22,43.3,43.07,43.26,91600.0,30.0583,30.1139,29.9539,30.0861,91600.0
2011-11-09 10:00:00,43.27,43.37,43.24,43.25,33900.0,30.093,30.1626,30.0722,30.0791,33900.0
2011-11-09 10:10:00,43.26,43.38,43.21,43.23,27300.0,30.0861,30.1695,30.0513,30.0652,27300.0
2011-11-09 10:20:00,43.25,43.29,43.03,43.08,95300.0,30.0791,30.1069,29.9261,29.9609,95300.0
2011-11-09 10:30:00,43.09,43.19,43.02,43.14,82800.0,29.9678,30.0374,29.9192,30.0026,82800.0
2011-11-09 10:40:00,43.14,43.49,43.13,43.4,56300.0,30.0026,30.246,29.9957,30.1834,56300.0
2011-11-09 10:50:00,43.4,43.5,43.35,43.37,35800.0,30.1834,30.253,30.1487,30.1626,35800.0
2011-11-09 11:00:00,43.37,43.41,43.31,43.39,36700.0,30.1626,30.1904,30.1208,30.1765,36700.0
2011-11-09 11:10:00,43.36,43.49,43.36,43.49,31000.0,30.1556,30.246,30.1556,30.246,31000.0
2011-11-09 11:20:00,43.49,43.52,43.43,43.45,65500.0,30.246,30.2669,30.2043,30.2182,65500.0
2011-11-09 11:30:00,43.45,43.5,43.4,43.47,21600.0,30.2182,30.253,30.1834,30.2321,21600.0
2011-11-09 11:40:00,43.47,43.47,43.39,43.41,60400.0,30.2321,30.2321,30.1765,30.1904,60400.0
2011-11-09 11:50:00,43.41,43.5,43.39,43.45,40200.0,30.1904,30.253,30.1765,30.2182,40200.0
2011-11-09 12:00:00,43.45,43.47,43.38,43.42,35400.0,30.2182,30.2321,30.1695,30.1973,35400.0
2011-11-09 12:10:00,43.42,43.46,43.39,43.42,22600.0,30.1973,30.2252,30.1765,30.1973,22600.0
2011-11-09 12:20:00,43.42,43.42,43.3,43.33,45600.0,30.1973,30.1973,30.1139,30.1348,45600.0
2011-11-09 12:30:00,43.33,43.39,43.29,43.33,24500.0,30.1348,30.1765,30.1069,30.1348,24500.0
2011-11-09 12:40:00,43.33,43.34,43.29,43.32,23000.0,30.1348,30.1417,30.1069,30.1278,23000.0
2011-11-09 12:50:00,43.32,43.38,43.31,43.33,30500.0,30.1278,30.1695,30.1208,30.1348,30500.0
2011-11-09 13:00:00,43.33,43.38,43.29,43.33,39100.0,30.1348,30.1695,30.1069,30.1348,39100.0
2011-11-09 13:10:00,43.32,43.32,43.19,43.22,32200.0,30.1278,30.1278,30.0374,30.0583,32200.0
2011-11-09 13:20:00,43.23,43.27,43.22,43.24,24700.0,30.0652,30.093,30.0583,30.0722,24700.0
2011-11-09 13:30:00,43.23,43.27,43.2,43.23,33400.0,30.0652,30.093,30.0443,30.0652,33400.0
2011-11-09 13:40:00,43.23,43.23,43.15,43.17,33600.0,30.0652,30.0652,30.0096,30.0235,33600.0
2011-11-09 13:50:00,43.16,43.17,42.99,43.0,43400.0,30.0165,30.0235,29.8983,29.9053,43400.0
2011-11-09 14:00:00,42.99,43.0,42.75,42.8,56400.0,29.8983,29.9053,29.7314,29.7662,56400.0
2011-11-09 14:10:00,42.8,42.91,42.77,42.82,48900.0,29.7662,29.8427,29.7453,29.7801,48900.0
2011-11-09 14:20:00,42.82,42.87,42.62,42.74,57400.0,29.7801,29.8148,29.641,29.7244,57400.0
2011-11-09 14:30:00,42.74,42.86,42.69,42.84,50600.0,29.7244,29.8079,29.6897,29.794,50600.0
2011-11-09 14:40:00,42.83,42.9,42.72,42.86,41100.0,29.787,29.8357,29.7105,29.8079,41100.0
2011-11-09 14:50:00,42.86,42.92,42.82,42.84,38400.0,29.8079,29.8496,29.7801,29.794,38400.0
2011-11-09 15:00:00,42.84,43.01,42.79,42.95,54000.0,29.794,29.9122,29.7592,29.8705,54000.0
2011-11-09 15:10:00,42.96,43.01,42.92,42.98,77000.0,29.8774,29.9122,29.8496,29.8913,77000.0
2011-11-09 15:20:00,42.98,43.07,42.97,43.0,80900.0,29.8913,29.9539,29.8844,29.9053,80900.0
2011-11-09 15:30:00,43.0,43.02,42.89,42.92,111500.0,29.9053,29.9192,29.8288,29.8496,111500.0
2011-11-09 15:40:00,42.92,42.98,42.82,42.88,149700.0,29.8496,29.8913,29.7801,29.8218,149700.0
2011-11-09 15:50:00,42.87,42.98,42.82,42.89,266700.0,29.8148,29.8913,29.7801,29.8288,266700.0
2011-11-10 09:30:00,43.2,43.36,42.96,43.06,65300.0,30.0443,30.1556,29.8774,29.947,65300.0
2011-11-10 09:40:00,43.06,43.2,43.01,43.08,45900.0,29.947,30.0443,29.9122,29.9609,45900.0
2011-11-10 09:50:00,43.09,43.27,43.0,43.23,92100.0,29.9678,30.093,29.9053,30.0652,92100.0
2011-11-10 10:00:00,43.24,43.3,43.16,43.24,39500.0,30.0722,30.1139,30.0165,30.0722,39500.0
2011-11-10 10:10:00,43.23,43.25,43.06,43.12,105100.0,30.0652,30.0791,29.947,29.9887,105100.0
2011-11-10 10:20:00,43.11,43.17,42.97,43.07,71700.0,29.9818,30.0235,29.8844,29.9539,71700.0
2011-11-10 10:30:00,43.06,43.06,42.8,42.84,38000.0,29.947,29.947,29.7662,29.794,38000.0
2011-11-10 10:40:00,42.84,42.92,42.73,42.79,109400.0,29.794,29.8496,29.7175,29.7592,109400.0
2011-11-10 10:50:00,42.8,42.99,42.79,42.97,22500.0,29.7662,29.8983,29.7592,29.8844,22500.0
2011-11-10 11:00:00,42.98,43.07,42.95,42.99,18700.0,29.8913,29.9539,29.8705,29.8983,18700.0
2011-11-10 11:10:00,43.01,43.08,42.94,43.04,24000.0,29.9122,29.9609,29.8635,29.9331,24000.0
2011-11-10 11:20:00,43.04,43.07,42.96,42.96,16300.0,29.9331,29.9539,29.8774,29.8774,16300.0
2011-11-10 11:30:00,42.97,43.15,42.93,43.06,22600.0,29.8844,30.0096,29.8566,29.947,22600.0
2011-11-10 11:40:00,43.05,43.37,43.05,43.31,37500.0,29.94,30.1626,29.94,30.1208,37500.0
2011-11-10 11:50:00,43.31,43.33,43.19,43.24,19700.0,30.1208,30.1348,30.0374,30.0722,19700.0
2011-11-10 12:00:00,43.24,43.3,43.14,43.29,45600.0,30.0722,30.1139,30.0026,30.1069,45600.0
2011-11-10 12:10:00,43.29,43.33,43.23,43.3,19300.0,30.1069,30.1348,30.0652,30.1139,19300.0
2011-11-10 12:20:00,43.31,43.33,43.22,43.22,11900.0,30.1208,30.1348,30.0583,30.0583,11900.0
2011-11-10 12:30:00,43.23,43.23,43.16,43.21,16200.0,30.0652,30.0652,30.0165,30.0513,16200.0
2011-11-10 12:40:00,43.21,43.25,43.17,43.24,15500.0,30.0513,30.0791,30.0235,30.0722,15500.0
2011-11-10 12:50:00,43.24,43.35,43.24,43.31,15400.0,30.0722,30.1487,30.0722,30.1208,15400.0
2011-11-10 13:00:00,43.31,43.39,43.3,43.37,24600.0,30.1208,30.1765,30.1139,30.1626,24600.0
2011-11-10 13:10:00,43.37,43.54,43.36,43.53,42200.0,30.1626,30.2808,30.1556,30.2739,42200.0
2011-11-10 13:20:00,43.54,43.58,43.4,43.41,25100.0,30.2808,30.3086,30.1834,30.1904,25100.0
2011-11-10 13:30:00,43.41,43.55,43.41,43.44,22000.0,30.1904,30.2878,30.1904,30.2113,22000.0
2011-11-10 13:40:00,43.43,43.5,43.37,43.39,20700.0,30.2043,30.253,30.1626,30.1765,20700.0
2011-11-10 13:50:00,43.38,43.46,43.37,43.43,10200.0,30.1695,30.2252,30.1626,30.2043,10200.0
2011-11-10 14:00:00,43.43,43.45,43.27,43.32,21700.0,30.2043,30.2182,30.093,30.1278,21700.0
2011-11-10 14:10:00,43.32,43.43,43.28,43.38,17600.0,30.1278,30.2043,30.1,30.1695,17600.0
2011-11-10 14:20:00,43.38,43.41,43.28,43.3,36500.0,30.1695,30.1904,30.1,30.1139,36500.0
2011-11-10 14:30:00,43.3,43.39,43.25,43.34,21300.0,30.1139,30.1765,30.0791,30.1417,21300.0
2011-11-10 14:40:00,43.33,43.4,43.28,43.3,34900.0,30.1348,30.1834,30.1,30.1139,34900.0
2011-11-10 14:50:00,43.31,43.33,43.18,43.18,17200.0,30.1208,30.1348,30.0304,30.0304,17200.0
2011-11-10 15:00:00,43.2,43.22,43.11,43.11,38200.0,30.0443,30.0583,29.9818,29.9818,38200.0
2011-11-10 15:10:00,43.12,43.2,43.09,43.09,41200.0,29.9887,30.0443,29.9678,29.9678,41200.0
2011-11-10 15:20:00,43.1,43.29,43.07,43.23,71900.0,29.9748,30.1069,29.9539,30.0652,71900.0
2011-11-10 15:30:00,43.23,43.26,43.12,43.18,92400.0,30.0652,30.0861,29.9887,30.0304,92400.0
2011-11-10 15:40:00,43.17,43.22,43.08,43.09,102700.0,30.0235,30.0583,29.9609,29.9678,102700.0
2011-11-10 15:50:00,43.1,43.27,43.09,43.19,184000.0,29.9748,30.093,29.9678,30.0374,184000.0
2011-11-11 09:30:00,43.78,44.14,43.75,44.08,61700.0,30.4477,30.6981,30.4269,30.6564,61700.0
2011-11-11 09:40:00,44.09,44.2,44.07,44.19,38200.0,30.6633,30.7398,30.6494,30.7329,38200.0
2011-11-11 09:50:00,44.18,44.26,44.06,44.11,60100.0,30.7259,30.7815,30.6425,30.6772,60100.0
2011-11-11 10:00:00,44.13,44.28,44.11,44.27,44400.0,30.6911,30.7955,30.6772,30.7885,44400.0
2011-11-11 10:10:00,44.28,44.46,44.28,44.45,145500.0,30.7955,30.9206,30.7955,30.9137,145500.0
2011-11-11 10:20:00,44.46,44.57,44.45,44.56,89000.0,30.9206,30.9971,30.9137,30.9902,89000.0
2011-11-11 10:30:00,44.57,44.76,44.57,44.75,142900.0,30.9971,31.1293,30.9971,31.1223,142900.0
2011-11-11 10:40:00,44.75,44.94,44.75,44.93,95400.0,31.1223,31.2545,31.1223,31.2475,95400.0
2011-11-11 10:50:00,44.93,44.94,44.79,44.79,64400.0,31.2475,31.2545,31.1501,31.1501,64400.0
2011-11-11 11:00:00,44.79,44.82,44.75,44.8,52000.0,31.1501,31.171,31.1223,31.1571,52000.0
2011-11-11 11:10:00,44.8,44.84,44.78,44.8,33800.0,31.1571,31.1849,31.1432,31.1571,33800.0
2011-11-11 11:20:00,44.8,44.81,44.77,44.78,23600.0,31.1571,31.1641,31.1362,31.1432,23600.0
2011-11-11 11:30:00,44.79,44.8,44.73,44.74,47600.0,31.1501,31.1571,31.1084,31.1154,47600.0
2011-11-11 11:40:00,44.74,44.82,44.74,44.78,35400.0,31.1154,31.171,31.1154,31.1432,35400.0
2011-11-11 11:50:00,44.78,44.81,44.71,44.72,18800.0,31.1432,31.1641,31.0945,31.1015,18800.0
2011-11-11 12:00:00,44.71,44.73,44.67,44.72,29700.0,31.0945,31.1084,31.0667,31.1015,29700.0
2011-11-11 12:10:00,44.72,44.74,44.71,44.73,23600.0,31.1015,31.1154,31.0945,31.1084,23600.0
2011-11-11 12:20:00,44.73,44.74,44.66,44.71,62000.0,31.1084,31.1154,31.0597,31.0945,62000.0
2011-11-11 12:30:00,44.71,44.71,44.52,44.52,23100.0,31.0945,31.0945,30.9624,30.9624,23100.0
2011-11-11 12:40:00,44.51,44.8,44.51,44.78,145300.0,30.9554,31.1571,30.9554,31.1432,145300.0
2011-11-11 12:50:00,44.77,44.78,44.72,44.77,28100.0,31.1362,31.1432,31.1015,31.1362,28100.0
2011-11-11 13:00:00,44.78,44.87,44.77,44.84,37100.0,31.1432,31.2058,31.1362,31.1849,37100.0
2011-11-11 13:10:00,44.85,44.88,44.81,44.84,31300.0,31.1919,31.2127,31.1641,31.1849,31300.0
2011-11-11 13:20:00,44.84,44.86,44.81,44.81,24200.0,31.1849,31.1988,31.1641,31.1641,24200.0
2011-11-11 13:30:00,44.82,44.83,44.77,44.79,36000.0,31.171,31.178,31.1362,31.1501,36000.0
2011-11-11 13:40:00,44.79,44.85,44.79,44.83,27700.0,31.1501,31.1919,31.1501,31.178,27700.0
2011-11-11 13:50:00,44.84,44.84,44.8,44.81,20100.0,31.1849,31.1849,31.1571,31.1641,20100.0
2011-11-11 14:00:00,44.81,44.85,44.78,44.81,37100.0,31.1641,31.1919,31.1432,31.1641,37100.0
2011-11-11 14:10:00,44.81,44.85,44.79,44.8,71400.0,31.1641,31.1919,31.1501,31.1571,71400.0
2011-11-11 14:20:00,44.81,44.82,44.76,44.77,94400.0,31.1641,31.171,31.1293,31.1362,94400.0
2011-11-11 14:30:00,44.77,44.86,44.76,44.78,97700.0,31.1362,31.1988,31.1293,31.1432,97700.0
2011-11-11 14:40:00,44.78,44.87,44.78,44.86,40400.0,31.1432,31.2058,31.1432,31.1988,40400.0
2011-11-11 14:50:00,44.86,44.87,44.79,44.82,23000.0,31.1988,31.2058,31.1501,31.171,23000.0
2011-11-11 15:00:00,44.82,44.84,44.78,44.84,37000.0,31.171,31.1849,31.1432,31.1849,37000.0
2011-11-11 15:10:00,44.84,44.85,44.8,44.84,37000.0,31.1849,31.1919,31.1571,31.1849,37000.0
2011-11-11 15:20:00,44.85,44.85,44.8,44.83,55600.0,31.1919,31.1919,31.1571,31.178,55600.0
2011-11-11 15:30:00,44.84,44.86,44.77,44.78,72100.0,31.1849,31.1988,31.1362,31.1432,72100.0
2011-11-11 15:40:00,44.78,44.86,44.77,44.86,118900.0,31.1432,31.1988,31.1362,31.1988,118900.0
2011-11-11 15:50:00,44.86,44.93,44.86,44.89,231400.0,31.1988,31.2475,31.1988,31.2197,231400.0
2011-11-14 09:30:00,44.58,44.76,44.51,44.55,56400.0,31.0041,31.1293,30.9554,30.9832,56400.0
2011-11-14 09:40:00,44.57,44.59,44.4,44.52,42900.0,30.9971,31.0111,30.8789,30.9624,42900.0
2011-11-14 09:50:00,44.51,44.59,44.45,44.52,62700.0,30.9554,31.0111,30.9137,30.9624,62700.0
2011-11-14 10:00:00,44.51,44.66,44.49,44.61,36800.0,30.9554,31.0597,30.9415,31.025,36800.0
2011-11-14 10:10:00,44.62,44.72,44.48,44.66,84100.0,31.0319,31.1015,30.9345,31.0597,84100.0
2011-11-14 10:20:00,44.66,44.79,44.65,44.75,37600.0,31.0597,31.1501,31.0528,31.1223,37600.0
2011-11-14 10:30:00,44.76,44.76,44.55,44.65,48300.0,31.1293,31.1293,30.9832,31.0528,48300.0
2011-11-14 10:40:00,44.65,44.67,44.56,44.66,30500.0,31.0528,31.0667,30.9902,31.0597,30500.0
2011-11-14 10:50:00,44.66,44.79,44.66,44.77,29600.0,31.0597,31.1501,31.0597,31.1362,29600.0
2011-11-14 11:00:00,44.77,44.88,44.77,44.87,23500.0,31.1362,31.2127,31.1362,31.2058,23500.0
2011-11-14 11:10:00,44.87,44.88,44.67,44.68,29700.0,31.2058,31.2127,31.0667,31.0736,29700.0
2011-11-14 11:20:00,44.67,44.7,44.64,44.64,31500.0,31.0667,31.0876,31.0458,31.0458,31500.0
2011-11-14 11:30:00,44.64,44.78,44.64,44.66,28400.0,31.0458,31.1432,31.0458,31.0597,28400.0
2011-11-14 11:40:00,44.67,44.67,44.53,44.55,25800.0,31.0667,31.0667,30.9693,30.9832,25800.0
2011-11-14 11:50:00,44.55,44.58,44.46,44.55,53700.0,30.9832,31.0041,30.9206,30.9832,53700.0
2011-11-14 12:00:00,44.55,44.59,44.47,44.58,42900.0,30.9832,31.0111,30.9276,31.0041,42900.0
2011-11-14 12:10:00,44.58,44.58,44.47,44.48,34600.0,31.0041,31.0041,30.9276,30.9345,34600.0
2011-11-14 12:20:00,44.48,44.51,44.4,44.41,38300.0,30.9345,30.9554,30.8789,30.8859,38300.0
2011-11-14 12:30:00,44.4,44.4,44.31,44.36,23400.0,30.8789,30.8789,30.8163,30.8511,23400.0
2011-11-14 12:40:00,44.35,44.39,44.35,44.36,24400.0,30.8441,30.872,30.8441,30.8511,24400.0
2011-11-14 12:50:00,44.35,44.38,44.29,44.33,25800.0,30.8441,30.865,30.8024,30.8302,25800.0
2011-11-14 13:00:00,44.32,44.33,44.28,44.31,21300.0,30.8233,30.8302,30.7955,30.8163,21300.0
2011-11-14 13:10:00,44.3,44.33,44.29,44.3,26200.0,30.8094,30.8302,30.8024,30.8094,26200.0
2011-11-14 13:20:00,44.31,44.38,44.29,44.37,21700.0,30.8163,30.865,30.8024,30.858,21700.0
2011-11-14 13:30:00,44.38,44.43,44.36,44.4,28000.0,30.865,30.8998,30.8511,30.8789,28000.0
2011-11-14 13:40:00,44.4,44.42,44.36,44.36,33300.0,30.8789,30.8928,30.8511,30.8511,33300.0
2011-11-14 13:50:00,44.36,44.37,44.25,44.28,27600.0,30.8511,30.858,30.7746,30.7955,27600.0
2011-11-14 14:00:00,44.28,44.37,44.28,44.35,26000.0,30.7955,30.858,30.7955,30.8441,26000.0
2011-11-14 14:10:00,44.34,44.38,44.32,44.32,39500.0,30.8372,30.865,30.8233,30.8233,39500.0
2011-11-14 14:20:00,44.32,44.35,44.26,44.28,26200.0,30.8233,30.8441,30.7815,30.7955,26200.0
2011-11-14 14:30:00,44.28,44.35,44.28,44.33,32100.0,30.7955,30.8441,30.7955,30.8302,32100.0
2011-11-14 14:40:00,44.34,44.35,44.32,44.33,36500.0,30.8372,30.8441,30.8233,30.8302,36500.0
2011-11-14 14:50:00,44.33,44.37,44.3,44.32,54500.0,30.8302,30.858,30.8094,30.8233,54500.0
2011-11-14 15:00:00,44.31,44.35,44.3,44.31,60400.0,30.8163,30.8441,30.8094,30.8163,60400.0
2011-11-14 15:10:00,44.3,44.33,44.28,44.3,61000.0,30.8094,30.8302,30.7955,30.8094,61000.0
2011-11-14 15:20:00,44.3,44.37,44.28,44.35,68200.0,30.8094,30.858,30.7955,30.8441,68200.0
2011-11-14 15:30:00,44.35,44.42,44.35,44.38,103900.0,30.8441,30.8928,30.8441,30.865,103900.0
2011-11-14 15:40:00,44.37,44.44,44.34,44.34,116000.0,30.858,30.9067,30.8372,30.8372,116000.0
2011-11-14 15:50:00,44.35,44.4,44.31,44.37,183800.0,30.8441,30.8789,30.8163,30.858,183800.0
2011-11-15 09:30:00,44.13,44.19,43.96,44.15,51800.0,30.6911,30.7329,30.5729,30.705,51800.0
2011-11-15 09:40:00,44.13,44.16,43.9,44.0,125600.0,30.6911,30.712,30.5312,30.6007,125600.0
2011-11-15 09:50:00,44.02,44.15,44.02,44.06,15300.0,30.6146,30.705,30.6146,30.6425,15300.0
2011-11-15 10:00:00,44.07,44.22,44.07,44.2,57800.0,30.6494,30.7537,30.6494,30.7398,57800.0
2011-11-15 10:10:00,44.22,44.29,44.19,44.2,37700.0,30.7537,30.8024,30.7329,30.7398,37700.0
2011-11-15 10:20:00,44.21,44.28,44.13,44.21,12100.0,30.7468,30.7955,30.6911,30.7468,12100.0
2011-11-15 10:30:00,44.2,44.31,44.19,44.21,71400.0,30.7398,30.8163,30.7329,30.7468,71400.0
2011-11-15 10:40:00,44.2,44.29,44.15,44.16,12400.0,30.7398,30.8024,30.705,30.712,12400.0
2011-11-15 10:50:00,44.17,44.17,43.97,43.97,23300.0,30.719,30.719,30.5799,30.5799,23300.0
2011-11-15 11:00:00,43.96,44.02,43.85,43.89,21700.0,30.5729,30.6146,30.4964,30.5242,21700.0
2011-11-15 11:10:00,43.89,44.0,43.88,43.94,35300.0,30.5242,30.6007,30.5173,30.559,35300.0
2011-11-15 11:20:00,43.93,43.98,43.91,43.96,49900.0,30.552,30.5868,30.5381,30.5729,49900.0
2011-11-15 11:30:00,43.96,43.96,43.88,43.91,48900.0,30.5729,30.5729,30.5173,30.5381,48900.0
2011-11-15 11:40:00,43.91,43.95,43.84,43.85,15000.0,30.5381,30.5659,30.4894,30.4964,15000.0
2011-11-15 11:50:00,43.85,43.9,43.79,43.86,23200.0,30.4964,30.5312,30.4547,30.5034,23200.0
2011-11-15 12:00:00,43.87,44.05,43.86,44.0,18600.0,30.5103,30.6355,30.5034,30.6007,18600.0
2011-11-15 12:10:00,43.99,44.07,43.98,44.05,20100.0,30.5938,30.6494,30.5868,30.6355,20100.0
2011-11-15 12:20:00,44.06,44.17,44.05,44.14,18300.0,30.6425,30.719,30.6355,30.6981,18300.0
2011-11-15 12:30:00,44.15,44.33,44.13,44.3,28100.0,30.705,30.8302,30.6911,30.8094,28100.0
2011-11-15 12:40:00,44.3,44.3,44.18,44.18,16100.0,30.8094,30.8094,30.7259,30.7259,16100.0
2011-11-15 12:50:00,44.18,44.26,44.16,44.26,12100.0,30.7259,30.7815,30.712,30.7815,12100.0
2011-11-15 13:00:00,44.25,44.35,44.22,44.27,21200.0,30.7746,30.8441,30.7537,30.7885,21200.0
2011-11-15 13:10:00,44.27,44.29,44.17,44.19,15900.0,30.7885,30.8024,30.719,30.7329,15900.0
2011-11-15 13:20:00,44.19,44.27,44.18,44.27,11400.0,30.7329,30.7885,30.7259,30.7885,11400.0
2011-11-15 13:30:00,44.25,44.37,44.25,44.33,23000.0,30.7746,30.858,30.7746,30.8302,23000.0
2011-11-15 13:40:00,44.34,44.36,44.25,44.25,16000.0,30.8372,30.8511,30.7746,30.7746,16000.0
2011-11-15 13:50:00,44.26,44.31,44.26,44.28,13800.0,30.7815,30.8163,30.7815,30.7955,13800.0
2011-11-15 14:00:00,44.26,44.31,44.24,44.3,12600.0,30.7815,30.8163,30.7676,30.8094,12600.0
2011-11-15 14:10:00,44.29,44.38,44.29,44.33,48200.0,30.8024,30.865,30.8024,30.8302,48200.0
2011-11-15 14:20:00,44.33,44.35,44.26,44.29,27500.0,30.8302,30.8441,30.7815,30.8024,27500.0
2011-11-15 14:30:00,44.29,44.31,44.23,44.25,17600.0,30.8024,30.8163,30.7607,30.7746,17600.0
2011-11-15 14:40:00,44.26,44.32,44.22,44.27,18300.0,30.7815,30.8233,30.7537,30.7885,18300.0
2011-11-15 14:50:00,44.27,44.4,44.27,44.38,51100.0,30.7885,30.8789,30.7885,30.865,51100.0
2011-11-15 15:00:00,44.38,44.47,44.37,44.43,68300.0,30.865,30.9276,30.858,30.8998,68300.0
2011-11-15 15:10:00,44.41,44.42,44.32,44.33,27200.0,30.8859,30.8928,30.8233,30.8302,27200.0
2011-11-15 15:20:00,44.33,44.46,44.33,44.44,76100.0,30.8302,30.9206,30.8302,30.9067,76100.0
2011-11-15 15:30:00,44.43,44.48,44.4,44.44,80800.0,30.8998,30.9345,30.8789,30.9067,80800.0
2011-11-15 15:40:00,44.44,44.48,44.4,44.43,82800.0,30.9067,30.9345,30.8789,30.8998,82800.0
2011-11-15 15:50:00,44.42,44.43,44.31,44.33,229500.0,30.8928,30.8998,30.8163,30.8302,229500.0
2011-11-16 09:30:00,43.87,44.0,43.53,43.68,63800.0,30.5103,30.6007,30.2739,30.3782,63800.0
2011-11-16 09:40:00,43.69,43.69,43.54,43.6,35200.0,30.3851,30.3851,30.2808,30.3225,35200.0
2011-11-16 09:50:00,43.6,43.69,43.47,43.51,40900.0,30.3225,30.3851,30.2321,30.2599,40900.0
2011-11-16 10:00:00,43.53,43.57,43.43,43.51,51800.0,30.2739,30.3017,30.2043,30.2599,51800.0
2011-11-16 10:10:00,43.51,43.75,43.5,43.75,28300.0,30.2599,30.4269,30.253,30.4269,28300.0
2011-11-16 10:20:00,43.75,43.76,43.54,43.58,18200.0,30.4269,30.4338,30.2808,30.3086,18200.0
2011-11-16 10:30:00,43.59,43.63,43.51,43.62,17200.0,30.3156,30.3434,30.2599,30.3364,17200.0
2011-11-16 10:40:00,43.64,43.7,43.55,43.56,36200.0,30.3504,30.3921,30.2878,30.2947,36200.0
2011-11-16 10:50:00,43.56,43.63,43.53,43.61,36900.0,30.2947,30.3434,30.2739,30.3295,36900.0
2011-11-16 11:00:00,43.62,43.77,43.62,43.74,54100.0,30.3364,30.4408,30.3364,30.4199,54100.0
2011-11-16 11:10:00,43.75,43.83,43.69,43.82,42400.0,30.4269,30.4825,30.3851,30.4755,42400.0
2011-11-16 11:20:00,43.81,43.84,43.73,43.73,45400.0,30.4686,30.4894,30.4129,30.4129,45400.0
2011-11-16 11:30:00,43.73,43.77,43.63,43.68,24300.0,30.4129,30.4408,30.3434,30.3782,24300.0
2011-11-16 11:40:00,43.68,43.76,43.64,43.69,43200.0,30.3782,30.4338,30.3504,30.3851,43200.0
2011-11-16 11:50:00,43.68,43.72,43.63,43.64,43600.0,30.3782,30.406,30.3434,30.3504,43600.0
2011-11-16 12:00:00,43.64,43.66,43.58,43.59,13600.0,30.3504,30.3643,30.3086,30.3156,13600.0
2011-11-16 12:10:00,43.59,43.59,43.53,43.53,16600.0,30.3156,30.3156,30.2739,30.2739,16600.0
2011-11-16 12:20:00,43.54,43.61,43.52,43.61,30400.0,30.2808,30.3295,30.2669,30.3295,30400.0
2011-11-16 12:30:00,43.61,43.74,43.6,43.73,21000.0,30.3295,30.4199,30.3225,30.4129,21000.0
2011-11-16 12:40:00,43.73,43.76,43.69,43.7,28300.0,30.4129,30.4338,30.3851,30.3921,28300.0
2011-11-16 12:50:00,43.69,43.72,43.64,43.71,18700.0,30.3851,30.406,30.3504,30.399,18700.0
2011-11-16 13:00:00,43.71,43.77,43.71,43.74,12600.0,30.399,30.4408,30.399,30.4199,12600.0
2011-11-16 13:10:00,43.73,43.76,43.71,43.76,16100.0,30.4129,30.4338,30.399,30.4338,16100.0
2011-11-16 13:20:00,43.76,43.85,43.75,43.81,21300.0,30.4338,30.4964,30.4269,30.4686,21300.0
2011-11-16 13:30:00,43.79,43.83,43.77,43.79,21800.0,30.4547,30.4825,30.4408,30.4547,21800.0
2011-11-16 13:40:00,43.8,43.93,43.79,43.93,31000.0,30.4616,30.552,30.4547,30.552,31000.0
2011-11-16 13:50:00,43.93,43.96,43.78,43.78,36500.0,30.552,30.5729,30.4477,30.4477,36500.0
2011-11-16 14:00:00,43.77,43.81,43.72,43.72,42600.0,30.4408,30.4686,30.406,30.406,42600.0
2011-11-16 14:10:00,43.72,43.73,43.62,43.63,38700.0,30.406,30.4129,30.3364,30.3434,38700.0
2011-11-16 14:20:00,43.63,43.67,43.58,43.58,37800.0,30.3434,30.3712,30.3086,30.3086,37800.0
2011-11-16 14:30:00,43.58,43.59,43.52,43.53,47100.0,30.3086,30.3156,30.2669,30.2739,47100.0
2011-11-16 14:40:00,43.53,43.54,43.42,43.45,58700.0,30.2739,30.2808,30.1973,30.2182,58700.0
2011-11-16 14:50:00,43.46,43.47,43.36,43.38,41900.0,30.2252,30.2321,30.1556,30.1695,41900.0
2011-11-16 15:00:00,43.39,43.4,43.34,43.35,56200.0,30.1765,30.1834,30.1417,30.1487,56200.0
2011-11-16 15:10:00,43.35,43.36,43.09,43.14,125200.0,30.1487,30.1556,29.9678,30.0026,125200.0
2011-11-16 15:20:00,43.13,43.17,43.08,43.08,86100.0,29.9957,30.0235,29.9609,29.9609,86100.0
2011-11-16 15:30:00,43.08,43.12,42.92,43.05,109800.0,29.9609,29.9887,29.8496,29.94,109800.0
2011-11-16 15:40:00,43.05,43.12,43.01,43.05,103900.0,29.94,29.9887,29.9122,29.94,103900.0
2011-11-16 15:50:00,43.04,43.05,42.85,42.92,217200.0,29.9331,29.94,29.8009,29.8496,217200.0
2011-11-17 09:30:00,42.81,43.16,42.72,42.72,67400.0,29.7731,30.0165,29.7105,29.7105,67400.0
2011-11-17 09:40:00,42.71,42.73,42.46,42.5,82500.0,29.7036,29.7175,29.5297,29.5575,82500.0
2011-11-17 09:50:00,42.5,42.54,42.4,42.4,45600.0,29.5575,29.5853,29.488,29.488,45600.0
2011-11-17 10:00:00,42.39,42.58,42.28,42.56,66800.0,29.481,29.6132,29.4045,29.5992,66800.0
2011-11-17 10:10:00,42.55,42.55,42.32,42.36,53600.0,29.5923,29.5923,29.4323,29.4602,53600.0
2011-11-17 10:20:00,42.34,42.51,42.29,42.5,118300.0,29.4462,29.5645,29.4115,29.5575,118300.0
2011-11-17 10:30:00,42.49,42.63,42.35,42.56,52400.0,29.5506,29.6479,29.4532,29.5992,52400.0
2011-11-17 10:40:00,42.56,42.66,42.51,42.52,53100.0,29.5992,29.6688,29.5645,29.5714,53100.0
2011-11-17 10:50:00,42.53,42.55,42.44,42.44,37400.0,29.5784,29.5923,29.5158,29.5158,37400.0
2011-11-17 11:00:00,42.44,42.6,42.44,42.56,54900.0,29.5158,29.6271,29.5158,29.5992,54900.0
2011-11-17 11:10:00,42.56,42.62,42.55,42.6,48200.0,29.5992,29.641,29.5923,29.6271,48200.0
2011-11-17 11:20:00,42.59,42.67,42.56,42.65,41600.0,29.6201,29.6757,29.5992,29.6618,41600.0
2011-11-17 11:30:00,42.65,42.77,42.63,42.76,21300.0,29.6618,29.7453,29.6479,29.7383,21300.0
2011-11-17 11:40:00,42.76,42.88,42.75,42.86,53800.0,29.7383,29.8218,29.7314,29.8079,53800.0
2011-11-17 11:50:00,42.86,42.88,42.75,42.75,39500.0,29.8079,29.8218,29.7314,29.7314,39500.0
2011-11-17 12:00:00,42.77,42.8,42.68,42.7,23000.0,29.7453,29.7662,29.6827,29.6966,23000.0
2011-11-17 12:10:00,42.71,42.71,42.61,42.63,12700.0,29.7036,29.7036,29.634,29.6479,12700.0
2011-11-17 12:20:00,42.62,42.64,42.54,42.54,19100.0,29.641,29.6549,29.5853,29.5853,19100.0
2011-11-17 12:30:00,42.54,42.54,42.18,42.23,82900.0,29.5853,29.5853,29.335,29.3697,82900.0
2011-11-17 12:40:00,42.21,42.25,42.07,42.19,35700.0,29.3558,29.3836,29.2585,29.3419,35700.0
2011-11-17 12:50:00,42.22,42.31,42.19,42.31,20300.0,29.3628,29.4254,29.3419,29.4254,20300.0
2011-11-17 13:00:00,42.31,42.31,42.12,42.13,34600.0,29.4254,29.4254,29.2932,29.3002,34600.0
2011-11-17 13:10:00,42.14,42.31,42.11,42.3,35000.0,29.3071,29.4254,29.2863,29.4184,35000.0
2011-11-17 13:20:00,42.29,42.37,42.28,42.35,77400.0,29.4115,29.4671,29.4045,29.4532,77400.0
2011-11-17 13:30:00,42.36,42.38,42.31,42.34,71400.0,29.4602,29.4741,29.4254,29.4462,71400.0
2011-11-17 13:40:00,42.34,42.39,42.27,42.3,52600.0,29.4462,29.481,29.3976,29.4184,52600.0
2011-11-17 13:50:00,42.29,42.37,42.15,42.29,42300.0,29.4115,29.4671,29.3141,29.4115,42300.0
2011-11-17 14:00:00,42.29,42.3,42.19,42.25,21000.0,29.4115,29.4184,29.3419,29.3836,21000.0
2011-11-17 14:10:00,42.25,42.27,42.17,42.2,22400.0,29.3836,29.3976,29.328,29.3489,22400.0
2011-11-17 14:20:00,42.19,42.26,42.12,42.22,26100.0,29.3419,29.3906,29.2932,29.3628,26100.0
2011-11-17 14:30:00,42.22,42.26,42.11,42.13,37800.0,29.3628,29.3906,29.2863,29.3002,37800.0
2011-11-17 14:40:00,42.12,42.28,42.12,42.25,31600.0,29.2932,29.4045,29.2932,29.3836,31600.0
2011-11-17 14:50:00,42.25,42.31,42.21,42.21,30400.0,29.3836,29.4254,29.3558,29.3558,30400.0
2011-11-17 15:00:00,42.21,42.31,42.19,42.19,36600.0,29.3558,29.4254,29.3419,29.3419,36600.0
2011-11-17 15:10:00,42.18,42.18,42.09,42.12,33600.0,29.335,29.335,29.2724,29.2932,33600.0
2011-11-17 15:20:00,42.13,42.21,42.05,42.13,88100.0,29.3002,29.3558,29.2446,29.3002,88100.0
2011-11-17 15:30:00,42.14,42.19,42.05,42.05,61600.0,29.3071,29.3419,29.2446,29.2446,61600.0
2011-11-17 15:40:00,42.05,42.24,42.03,42.18,84100.0,29.2446,29.3767,29.2306,29.335,84100.0
2011-11-17 15:50:00,42.19,42.26,42.08,42.24,165600.0,29.3419,29.3906,29.2654,29.3767,165600.0
2011-11-18 09:30:00,42.57,42.6,42.19,42.2,224700.0,29.6062,29.6271,29.3419,29.3489,224700.0
2011-11-18 09:40:00,42.2,42.33,42.06,42.1,47300.0,29.3489,29.4393,29.2515,29.2793,47300.0
2011-11-18 09:50:00,42.11,42.29,42.06,42.21,40300.0,29.2863,29.4115,29.2515,29.3558,40300.0
2011-11-18 10:00:00,42.25,42.29,41.98,42.0,66800.0,29.3836,29.4115,29.1959,29.2098,66800.0
2011-11-18 10:10:00,42.0,42.04,41.95,42.0,64700.0,29.2098,29.2376,29.175,29.2098,64700.0
2011-11-18 10:20:00,41.98,42.06,41.91,42.05,133600.0,29.1959,29.2515,29.1472,29.2446,133600.0
2011-11-18 10:30:00,42.04,42.16,42.0,42.15,45100.0,29.2376,29.3211,29.2098,29.3141,45100.0
2011-11-18 10:40:00,42.17,42.33,42.14,42.31,56500.0,29.328,29.4393,29.3071,29.4254,56500.0
2011-11-18 10:50:00,42.31,42.33,42.23,42.23,39400.0,29.4254,29.4393,29.3697,29.3697,39400.0
2011-11-18 11:00:00,42.24,42.31,42.23,42.24,47300.0,29.3767,29.4254,29.3697,29.3767,47300.0
2011-11-18 11:10:00,42.24,42.29,42.19,42.2,73300.0,29.3767,29.4115,29.3419,29.3489,73300.0
2011-11-18 11:20:00,42.2,42.22,42.15,42.18,18400.0,29.3489,29.3628,29.3141,29.335,18400.0
2011-11-18 11:30:00,42.19,42.2,42.13,42.16,15800.0,29.3419,29.3489,29.3002,29.3211,15800.0
2011-11-18 11:40:00,42.16,42.23,42.15,42.2,62500.0,29.3211,29.3697,29.3141,29.3489,62500.0
2011-11-18 11:50:00,42.21,42.23,42.17,42.19,29700.0,29.3558,29.3697,29.328,29.3419,29700.0
2011-11-18 12:00:00,42.19,42.23,42.12,42.22,108300.0,29.3419,29.3697,29.2932,29.3628,108300.0
2011-11-18 12:10:00,42.21,42.23,42.11,42.11,32000.0,29.3558,29.3697,29.2863,29.2863,32000.0
2011-11-18 12:20:00,42.11,42.19,42.06,42.14,40200.0,29.2863,29.3419,29.2515,29.3071,40200.0
2011-11-18 12:30:00,42.14,42.19,42.13,42.15,16400.0,29.3071,29.3419,29.3002,29.3141,16400.0
2011-11-18 12:40:00,42.17,42.23,42.13,42.22,22200.0,29.328,29.3697,29.3002,29.3628,22200.0
2011-11-18 12:50:00,42.21,42.24,42.2,42.22,22400.0,29.3558,29.3767,29.3489,29.3628,22400.0
2011-11-18 13:00:00,42.22,42.27,42.21,42.25,34000.0,29.3628,29.3976,29.3558,29.3836,34000.0
2011-11-18 13:10:00,42.25,42.27,42.22,42.22,20000.0,29.3836,29.3976,29.3628,29.3628,20000.0
2011-11-18 13:20:00,42.22,42.25,42.19,42.25,13200.0,29.3628,29.3836,29.3419,29.3836,13200.0
2011-11-18 13:30:00,42.25,42.31,42.24,42.28,34900.0,29.3836,29.4254,29.3767,29.4045,34900.0
2011-11-18 13:40:00,42.27,42.3,42.23,42.23,34200.0,29.3976,29.4184,29.3697,29.3697,34200.0
2011-11-18 13:50:00,42.24,42.26,42.18,42.19,18000.0,29.3767,29.3906,29.335,29.3419,18000.0
2011-11-18 14:00:00,42.19,42.19,42.15,42.16,14500.0,29.3419,29.3419,29.3141,29.3211,14500.0
2011-11-18 14:10:00,42.15,42.27,42.13,42.18,33700.0,29.3141,29.3976,29.3002,29.335,33700.0
2011-11-18 14:20:00,42.19,42.19,42.09,42.12,16700.0,29.3419,29.3419,29.2724,29.2932,16700.0
2011-11-18 14:30:00,42.13,42.19,42.12,42.16,31600.0,29.3002,29.3419,29.2932,29.3211,31600.0
2011-11-18 14:40:00,42.16,42.2,42.13,42.19,36900.0,29.3211,29.3489,29.3002,29.3419,36900.0
2011-11-18 14:50:00,42.19,42.19,42.11,42.13,40400.0,29.3419,29.3419,29.2863,29.3002,40400.0
2011-11-18 15:00:00,42.12,42.15,42.09,42.12,28800.0,29.2932,29.3141,29.2724,29.2932,28800.0
2011-11-18 15:10:00,42.12,42.14,42.01,42.01,106100.0,29.2932,29.3071,29.2167,29.2167,106100.0
2011-11-18 15:20:00,42.01,42.02,41.97,41.98,82200.0,29.2167,29.2237,29.1889,29.1959,82200.0
2011-11-18 15:30:00,41.98,42.03,41.95,41.97,77900.0,29.1959,29.2306,29.175,29.1889,77900.0
2011-11-18 15:40:00,41.97,41.97,41.86,41.91,135400.0,29.1889,29.1889,29.1124,29.1472,135400.0
2011-11-18 15:50:00,41.93,41.95,41.87,41.9,159900.0,29.1611,29.175,29.1194,29.1402,159900.0
2011-11-21 09:30:00,41.16,41.45,41.16,41.3,71800.0,28.6256,28.8273,28.6256,28.723,71800.0
2011-11-21 09:40:00,41.31,41.32,41.03,41.04,61800.0,28.7299,28.7369,28.5352,28.5421,61800.0
2011-11-21 09:50:00,41.03,41.04,40.84,40.96,222500.0,28.5352,28.5421,28.403,28.4865,222500.0
2011-11-21 10:00:00,40.97,40.98,40.8,40.85,200400.0,28.4934,28.5004,28.3752,28.41,200400.0
2011-11-21 10:10:00,40.84,40.94,40.84,40.87,110400.0,28.403,28.4726,28.403,28.4239,110400.0
2011-11-21 10:20:00,40.85,40.99,40.81,40.84,77100.0,28.41,28.5074,28.3822,28.403,77100.0
2011-11-21 10:30:00,40.84,40.91,40.8,40.89,56600.0,28.403,28.4517,28.3752,28.4378,56600.0
2011-11-21 10:40:00,40.89,40.9,40.74,40.74,64400.0,28.4378,28.4448,28.3335,28.3335,64400.0
2011-11-21 10:50:00,40.75,40.77,40.63,40.65,71500.0,28.3404,28.3544,28.257,28.2709,71500.0
2011-11-21 11:00:00,40.65,40.69,40.64,40.64,61900.0,28.2709,28.2987,28.2639,28.2639,61900.0
2011-11-21 11:10:00,40.64,40.69,40.59,40.64,87600.0,28.2639,28.2987,28.2292,28.2639,87600.0
2011-11-21 11:20:00,40.64,40.67,40.62,40.65,38900.0,28.2639,28.2848,28.25,28.2709,38900.0
2011-11-21 11:30:00,40.66,40.69,40.62,40.63,62700.0,28.2778,28.2987,28.25,28.257,62700.0
2011-11-21 11:40:00,40.62,40.66,40.56,40.57,72200.0,28.25,28.2778,28.2083,28.2153,72200.0
2011-11-21 11:50:00,40.57,40.59,40.54,40.56,41900.0,28.2153,28.2292,28.1944,28.2083,41900.0
2011-11-21 12:00:00,40.56,40.59,40.51,40.52,38400.0,28.2083,28.2292,28.1735,28.1805,38400.0
2011-11-21 12:10:00,40.52,40.52,40.45,40.45,53700.0,28.1805,28.1805,28.1318,28.1318,53700.0
2011-11-21 12:20:00,40.45,40.54,40.45,40.52,26700.0,28.1318,28.1944,28.1318,28.1805,26700.0
2011-11-21 12:30:00,40.51,40.57,40.47,40.56,40400.0,28.1735,28.2153,28.1457,28.2083,40400.0
2011-11-21 12:40:00,40.56,40.65,40.56,40.61,26000.0,28.2083,28.2709,28.2083,28.2431,26000.0
2011-11-21 12:50:00,40.61,40.64,40.58,40.59,31700.0,28.2431,28.2639,28.2222,28.2292,31700.0
2011-11-21 13:00:00,40.59,40.72,40.59,40.7,34900.0,28.2292,28.3196,28.2292,28.3057,34900.0
2011-11-21 13:10:00,40.72,40.73,40.62,40.62,47800.0,28.3196,28.3265,28.25,28.25,47800.0
2011-11-21 13:20:00,40.62,40.7,40.59,40.65,58100.0,28.25,28.3057,28.2292,28.2709,58100.0
2011-11-21 13:30:00,40.65,40.66,40.55,40.56,51800.0,28.2709,28.2778,28.2013,28.2083,51800.0
2011-11-21 13:40:00,40.56,40.56,40.47,40.47,46100.0,28.2083,28.2083,28.1457,28.1457,46100.0
2011-11-21 13:50:00,40.47,40.48,40.41,40.42,53900.0,28.1457,28.1527,28.104,28.1109,53900.0
2011-11-21 14:00:00,40.43,40.46,40.4,40.44,105300.0,28.1179,28.1388,28.097,28.1248,105300.0
2011-11-21 14:10:00,40.43,40.7,40.43,40.63,65000.0,28.1179,28.3057,28.1179,28.257,65000.0
2011-11-21 14:20:00,40.63,40.74,40.63,40.72,42400.0,28.257,28.3335,28.257,28.3196,42400.0
2011-11-21 14:30:00,40.71,40.8,40.71,40.79,49700.0,28.3126,28.3752,28.3126,28.3683,49700.0
2011-11-21 14:40:00,40.8,40.88,40.8,40.81,40300.0,28.3752,28.4309,28.3752,28.3822,40300.0
2011-11-21 14:50:00,40.82,40.83,40.69,40.69,87600.0,28.3891,28.3961,28.2987,28.2987,87600.0
2011-11-21 15:00:00,40.69,40.71,40.6,40.61,92500.0,28.2987,28.3126,28.2361,28.2431,92500.0
2011-11-21 15:10:00,40.6,40.67,40.57,40.67,80600.0,28.2361,28.2848,28.2153,28.2848,80600.0
2011-11-21 15:20:00,40.66,40.79,40.66,40.77,133900.0,28.2778,28.3683,28.2778,28.3544,133900.0
2011-11-21 15:30:00,40.77,40.8,40.71,40.75,122100.0,28.3544,28.3752,28.3126,28.3404,122100.0
2011-11-21 15:40:00,40.75,40.81,40.69,40.71,205700.0,28.3404,28.3822,28.2987,28.3126,205700.0
2011-11-21 15:50:00,40.7,40.74,40.62,40.63,359000.0,28.3057,28.3335,28.25,28.257,359000.0
2011-11-22 09:30:00,40.5,40.52,40.29,40.45,160200.0,28.1666,28.1805,28.0205,28.1318,160200.0
2011-11-22 09:40:00,40.44,40.87,40.42,40.87,114200.0,28.1248,28.4239,28.1109,28.4239,114200.0
2011-11-22 09:50:00,40.87,40.97,40.79,40.9,74300.0,28.4239,28.4934,28.3683,28.4448,74300.0
2011-11-22 10:00:00,40.91,40.91,40.75,40.77,88000.0,28.4517,28.4517,28.3404,28.3544,88000.0
2011-11-22 10:10:00,40.77,40.85,40.61,40.85,56300.0,28.3544,28.41,28.2431,28.41,56300.0
2011-11-22 10:20:00,40.84,40.97,40.83,40.93,29900.0,28.403,28.4934,28.3961,28.4656,29900.0
2011-11-22 10:30:00,40.94,40.95,40.84,40.95,40600.0,28.4726,28.4795,28.403,28.4795,40600.0
2011-11-22 10:40:00,40.95,40.96,40.68,40.69,38500.0,28.4795,28.4865,28.2918,28.2987,38500.0
2011-11-22 10:50:00,40.69,40.69,40.51,40.57,49800.0,28.2987,28.2987,28.1735,28.2153,49800.0
2011-11-22 11:00:00,40.56,40.67,40.53,40.65,48100.0,28.2083,28.2848,28.1874,28.2709,48100.0
2011-11-22 11:10:00,40.66,40.75,40.64,40.73,35500.0,28.2778,28.3404,28.2639,28.3265,35500.0
2011-11-22 11:20:00,40.73,40.73,40.5,40.5,47300.0,28.3265,28.3265,28.1666,28.1666,47300.0
2011-11-22 11:30:00,40.49,40.57,40.47,40.51,40100.0,28.1596,28.2153,28.1457,28.1735,40100.0
2011-11-22 11:40:00,40.5,40.57,40.46,40.57,33600.0,28.1666,28.2153,28.1388,28.2153,33600.0
2011-11-22 11:50:00,40.57,40.73,40.48,40.73,26700.0,28.2153,28.3265,28.1527,28.3265,26700.0
2011-11-22 12:00:00,40.71,40.9,40.7,40.87,76800.0,28.3126,28.4448,28.3057,28.4239,76800.0
2011-11-22 12:10:00,40.86,40.86,40.72,40.76,59200.0,28.4169,28.4169,28.3196,28.3474,59200.0
2011-11-22 12:20:00,40.76,40.84,40.7,40.75,33600.0,28.3474,28.403,28.3057,28.3404,33600.0
2011-11-22 12:30:00,40.75,40.77,40.68,40.68,37700.0,28.3404,28.3544,28.2918,28.2918,37700.0
2011-11-22 12:40:00,40.69,40.72,40.62,40.62,27400.0,28.2987,28.3196,28.25,28.25,27400.0
2011-11-22 12:50:00,40.62,40.73,40.62,40.73,43500.0,28.25,28.3265,28.25,28.3265,43500.0
2011-11-22 13:00:00,40.73,40.79,40.72,40.76,29300.0,28.3265,28.3683,28.3196,28.3474,29300.0
2011-11-22 13:10:00,40.77,40.86,40.75,40.83,52600.0,28.3544,28.4169,28.3404,28.3961,52600.0
2011-11-22 13:20:00,40.83,40.86,40.78,40.79,55400.0,28.3961,28.4169,28.3613,28.3683,55400.0
2011-11-22 13:30:00,40.78,40.89,40.78,40.88,44200.0,28.3613,28.4378,28.3613,28.4309,44200.0
2011-11-22 13:40:00,40.89,40.9,40.82,40.84,36500.0,28.4378,28.4448,28.3891,28.403,36500.0
2011-11-22 13:50:00,40.84,40.87,40.74,40.75,54800.0,28.403,28.4239,28.3335,28.3404,54800.0
2011-11-22 14:00:00,40.75,40.76,40.65,40.7,60200.0,28.3404,28.3474,28.2709,28.3057,60200.0
2011-11-22 14:10:00,40.7,40.79,40.69,40.77,37500.0,28.3057,28.3683,28.2987,28.3544,37500.0
2011-11-22 14:20:00,40.77,40.78,40.64,40.67,48800.0,28.3544,28.3613,28.2639,28.2848,48800.0
2011-11-22 14:30:00,40.67,40.68,40.59,40.62,44100.0,28.2848,28.2918,28.2292,28.25,44100.0
2011-11-22 14:40:00,40.62,40.63,40.56,40.57,57000.0,28.25,28.257,28.2083,28.2153,57000.0
2011-11-22 14:50:00,40.56,40.58,40.49,40.51,36800.0,28.2083,28.2222,28.1596,28.1735,36800.0
2011-11-22 15:00:00,40.51,40.53,40.43,40.45,87400.0,28.1735,28.1874,28.1179,28.1318,87400.0
2011-11-22 15:10:00,40.44,40.5,40.43,40.49,69800.0,28.1248,28.1666,28.1179,28.1596,69800.0
2011-11-22 15:20:00,40.49,40.62,40.49,40.61,63100.0,28.1596,28.25,28.1596,28.2431,63100.0
2011-11-22 15:30:00,40.62,40.65,40.53,40.53,104500.0,28.25,28.2709,28.1874,28.1874,104500.0
2011-11-22 15:40:00,40.53,40.55,40.48,40.53,144200.0,28.1874,28.2013,28.1527,28.1874,144200.0
2011-11-22 15:50:00,40.54,40.57,40.47,40.52,217800.0,28.1944,28.2153,28.1457,28.1805,217800.0
2011-11-23 09:30:00,40.16,40.28,40.0,40.14,46800.0,27.9301,28.0136,27.8188,27.9162,46800.0
2011-11-23 09:40:00,40.18,40.23,40.02,40.13,34600.0,27.944,27.9788,27.8327,27.9093,34600.0
2011-11-23 09:50:00,40.12,40.17,39.97,39.98,85700.0,27.9023,27.9371,27.798,27.8049,85700.0
2011-11-23 10:00:00,39.97,40.06,39.9,40.05,36800.0,27.798,27.8606,27.7493,27.8536,36800.0
2011-11-23 10:10:00,40.06,40.06,39.81,39.89,47700.0,27.8606,27.8606,27.6867,27.7423,47700.0
2011-11-23 10:20:00,39.88,40.05,39.87,40.04,168900.0,27.7354,27.8536,27.7284,27.8467,168900.0
2011-11-23 10:30:00,40.04,40.09,39.94,40.08,36300.0,27.8467,27.8814,27.7771,27.8745,36300.0
2011-11-23 10:40:00,40.09,40.09,40.03,40.04,146000.0,27.8814,27.8814,27.8397,27.8467,146000.0
2011-11-23 10:50:00,40.04,40.15,40.04,40.11,37700.0,27.8467,27.9232,27.8467,27.8953,37700.0
2011-11-23 11:00:00,40.1,40.27,40.1,40.23,165800.0,27.8884,28.0066,27.8884,27.9788,165800.0
2011-11-23 11:10:00,40.23,40.27,40.19,40.24,71900.0,27.9788,28.0066,27.951,27.9858,71900.0
2011-11-23 11:20:00,40.24,40.27,40.16,40.16,58600.0,27.9858,28.0066,27.9301,27.9301,58600.0
2011-11-23 11:30:00,40.17,40.37,40.14,40.37,117600.0,27.9371,28.0762,27.9162,28.0762,117600.0
2011-11-23 11:40:00,40.36,40.37,40.24,40.3,46300.0,28.0692,28.0762,27.9858,28.0275,46300.0
2011-11-23 11:50:00,40.28,40.33,40.24,40.32,55900.0,28.0136,28.0483,27.9858,28.0414,55900.0
2011-11-23 12:00:00,40.32,40.43,40.32,40.42,25200.0,28.0414,28.1179,28.0414,28.1109,25200.0
2011-11-23 12:10:00,40.43,40.45,40.27,40.29,44100.0,28.1179,28.1318,28.0066,28.0205,44100.0
2011-11-23 12:20:00,40.29,40.4,40.28,40.28,32500.0,28.0205,28.097,28.0136,28.0136,32500.0
2011-11-23 12:30:00,40.29,40.3,40.25,40.26,24500.0,28.0205,28.0275,27.9927,27.9997,24500.0
2011-11-23 12:40:00,40.25,40.33,40.25,40.29,34800.0,27.9927,28.0483,27.9927,28.0205,34800.0
2011-11-23 12:50:00,40.29,40.37,40.29,40.35,39200.0,28.0205,28.0762,28.0205,28.0623,39200.0
2011-11-23 13:00:00,40.34,40.39,40.3,40.36,23400.0,28.0553,28.0901,28.0275,28.0692,23400.0
2011-11-23 13:10:00,40.36,40.41,40.35,40.4,46100.0,28.0692,28.104,28.0623,28.097,46100.0
2011-11-23 13:20:00,40.41,40.51,40.41,40.51,82100.0,28.104,28.1735,28.104,28.1735,82100.0
2011-11-23 13:30:00,40.51,40.59,40.51,40.58,36600.0,28.1735,28.2292,28.1735,28.2222,36600.0
2011-11-23 13:40:00,40.57,40.78,40.56,40.74,140600.0,28.2153,28.3613,28.2083,28.3335,140600.0
2011-11-23 13:50:00,40.73,40.81,40.68,40.7,57700.0,28.3265,28.3822,28.2918,28.3057,57700.0
2011-11-23 14:00:00,40.7,40.7,40.62,40.64,80700.0,28.3057,28.3057,28.25,28.2639,80700.0
2011-11-23 14:10:00,40.64,40.65,40.54,40.58,86600.0,28.2639,28.2709,28.1944,28.2222,86600.0
2011-11-23 14:20:00,40.58,40.66,40.56,40.61,74400.0,28.2222,28.2778,28.2083,28.2431,74400.0
2011-11-23 14:30:00,40.61,40.77,40.61,40.75,66200.0,28.2431,28.3544,28.2431,28.3404,66200.0
2011-11-23 14:40:00,40.74,40.81,40.72,40.77,94400.0,28.3335,28.3822,28.3196,28.3544,94400.0
2011-11-23 14:50:00,40.77,40.84,40.74,40.75,76400.0,28.3544,28.403,28.3335,28.3404,76400.0
2011-11-23 15:00:00,40.76,40.92,40.72,40.87,114900.0,28.3474,28.4587,28.3196,28.4239,114900.0
2011-11-23 15:10:00,40.87,41.01,40.87,40.96,142200.0,28.4239,28.5213,28.4239,28.4865,142200.0
2011-11-23 15:20:00,40.96,41.01,40.95,40.99,115300.0,28.4865,28.5213,28.4795,28.5074,115300.0
2011-11-23 15:30:00,40.98,41.14,40.96,41.1,165300.0,28.5004,28.6117,28.4865,28.5839,165300.0
2011-11-23 15:40:00,41.09,41.18,41.03,41.06,194000.0,28.5769,28.6395,28.5352,28.556,194000.0
2011-11-23 15:50:00,41.06,41.15,40.83,40.86,421600.0,28.556,28.6186,28.3961,28.4169,421600.0
2011-11-25 09:30:00,40.7,40.84,40.45,40.75,29500.0,28.3057,28.403,28.1318,28.3404,29500.0
2011-11-25 09:40:00,40.78,40.83,40.69,40.72,33600.0,28.3613,28.3961,28.2987,28.3196,33600.0
2011-11-25 09:50:00,40.72,40.79,40.59,40.59,27500.0,28.3196,28.3683,28.2292,28.2292,27500.0
2011-11-25 10:00:00,40.58,40.74,40.54,40.73,37300.0,28.2222,28.3335,28.1944,28.3265,37300.0
2011-11-25 10:10:00,40.73,40.79,40.65,40.78,31000.0,28.3265,28.3683,28.2709,28.3613,31000.0
2011-11-25 10:20:00,40.79,40.8,40.65,40.65,24400.0,28.3683,28.3752,28.2709,28.2709,24400.0
2011-11-25 10:30:00,40.65,40.66,40.59,40.6,26800.0,28.2709,28.2778,28.2292,28.2361,26800.0
2011-11-25 10:40:00,40.6,40.66,40.58,40.6,36100.0,28.2361,28.2778,28.2222,28.2361,36100.0
2011-11-25 10:50:00,40.6,40.63,40.58,40.59,50200.0,28.2361,28.257,28.2222,28.2292,50200.0
2011-11-25 11:00:00,40.59,40.64,40.58,40.64,29600.0,28.2292,28.2639,28.2222,28.2639,29600.0
2011-11-25 11:10:00,40.64,40.65,40.57,40.59,34400.0,28.2639,28.2709,28.2153,28.2292,34400.0
2011-11-25 11:20:00,40.59,40.63,40.58,40.59,32500.0,28.2292,28.257,28.2222,28.2292,32500.0
2011-11-25 11:30:00,40.59,40.65,40.58,40.62,36300.0,28.2292,28.2709,28.2222,28.25,36300.0
2011-11-25 11:40:00,40.63,40.64,40.52,40.54,42200.0,28.257,28.2639,28.1805,28.1944,42200.0
2011-11-25 11:50:00,40.54,40.55,40.36,40.37,33500.0,28.1944,28.2013,28.0692,28.0762,33500.0
2011-11-25 12:00:00,40.36,40.41,40.34,40.4,48600.0,28.0692,28.104,28.0553,28.097,48600.0
2011-11-25 12:10:00,40.4,40.44,40.37,40.41,27500.0,28.097,28.1248,28.0762,28.104,27500.0
2011-11-25 12:20:00,40.41,40.44,40.37,40.44,22000.0,28.104,28.1248,28.0762,28.1248,22000.0
2011-11-25 12:30:00,40.46,40.51,40.42,40.42,38600.0,28.1388,28.1735,28.1109,28.1109,38600.0
2011-11-25 12:40:00,40.42,40.43,40.34,40.38,56500.0,28.1109,28.1179,28.0553,28.0831,56500.0
2011-11-25 12:50:00,40.38,40.45,40.29,40.31,83200.0,28.0831,28.1318,28.0205,28.0344,83200.0
2011-11-28 09:30:00,41.54,41.54,41.15,41.28,66600.0,28.8899,28.8899,28.6186,28.709,66600.0
2011-11-28 09:40:00,41.32,41.59,41.32,41.54,42900.0,28.7369,28.9246,28.7369,28.8899,42900.0
2011-11-28 09:50:00,41.55,41.66,41.46,41.5,41700.0,28.8968,28.9733,28.8342,28.862,41700.0
2011-11-28 10:00:00,41.49,41.54,41.44,41.45,25600.0,28.8551,28.8899,28.8203,28.8273,25600.0
2011-11-28 10:10:00,41.45,41.5,41.41,41.45,18400.0,28.8273,28.862,28.7995,28.8273,18400.0
2011-11-28 10:20:00,41.46,41.46,41.35,41.36,20800.0,28.8342,28.8342,28.7577,28.7647,20800.0
2011-11-28 10:30:00,41.37,41.42,41.34,41.34,27100.0,28.7716,28.8064,28.7508,28.7508,27100.0
2011-11-28 10:40:00,41.34,41.36,41.31,41.36,10100.0,28.7508,28.7647,28.7299,28.7647,10100.0
2011-11-28 10:50:00,41.36,41.45,41.35,41.45,55800.0,28.7647,28.8273,28.7577,28.8273,55800.0
2011-11-28 11:00:00,41.44,41.51,41.44,41.49,43100.0,28.8203,28.869,28.8203,28.8551,43100.0
2011-11-28 11:10:00,41.48,41.53,41.47,41.52,46300.0,28.8481,28.8829,28.8412,28.876,46300.0
2011-11-28 11:20:00,41.51,41.55,41.5,41.53,59800.0,28.869,28.8968,28.862,28.8829,59800.0
2011-11-28 11:30:00,41.53,41.58,41.43,41.43,103000.0,28.8829,28.9177,28.8134,28.8134,103000.0
2011-11-28 11:40:00,41.42,41.44,41.38,41.43,52100.0,28.8064,28.8203,28.7786,28.8134,52100.0
2011-11-28 11:50:00,41.44,41.46,41.43,41.44,25600.0,28.8203,28.8342,28.8134,28.8203,25600.0
2011-11-28 12:00:00,41.45,41.5,41.43,41.47,30000.0,28.8273,28.862,28.8134,28.8412,30000.0
2011-11-28 12:10:00,41.46,41.5,41.46,41.47,36100.0,28.8342,28.862,28.8342,28.8412,36100.0
2011-11-28 12:20:00,41.48,41.49,41.43,41.45,28700.0,28.8481,28.8551,28.8134,28.8273,28700.0
2011-11-28 12:30:00,41.43,41.48,41.43,41.48,74100.0,28.8134,28.8481,28.8134,28.8481,74100.0
2011-11-28 12:40:00,41.47,41.49,41.46,41.47,24400.0,28.8412,28.8551,28.8342,28.8412,24400.0
2011-11-28 12:50:00,41.47,41.52,41.45,41.5,60800.0,28.8412,28.876,28.8273,28.862,60800.0
2011-11-28 13:00:00,41.5,41.51,41.47,41.48,48800.0,28.862,28.869,28.8412,28.8481,48800.0
2011-11-28 13:10:00,41.48,41.53,41.48,41.51,23100.0,28.8481,28.8829,28.8481,28.869,23100.0
2011-11-28 13:20:00,41.51,41.55,41.5,41.54,26200.0,28.869,28.8968,28.862,28.8899,26200.0
2011-11-28 13:30:00,41.54,41.59,41.53,41.54,34200.0,28.8899,28.9246,28.8829,28.8899,34200.0
2011-11-28 13:40:00,41.53,41.57,41.52,41.52,21700.0,28.8829,28.9107,28.876,28.876,21700.0
2011-11-28 13:50:00,41.53,41.55,41.52,41.53,57300.0,28.8829,28.8968,28.876,28.8829,57300.0
2011-11-28 14:00:00,41.54,41.6,41.52,41.58,51500.0,28.8899,28.9316,28.876,28.9177,51500.0
2011-11-28 14:10:00,41.57,41.6,41.56,41.57,24500.0,28.9107,28.9316,28.9038,28.9107,24500.0
2011-11-28 14:20:00,41.57,41.58,41.51,41.52,49300.0,28.9107,28.9177,28.869,28.876,49300.0
2011-11-28 14:30:00,41.54,41.59,41.52,41.54,48100.0,28.8899,28.9246,28.876,28.8899,48100.0
2011-11-28 14:40:00,41.54,41.58,41.52,41.52,70100.0,28.8899,28.9177,28.876,28.876,70100.0
2011-11-28 14:50:00,41.52,41.58,41.5,41.55,103800.0,28.876,28.9177,28.862,28.8968,103800.0
2011-11-28 15:00:00,41.55,41.58,41.43,41.44,70100.0,28.8968,28.9177,28.8134,28.8203,70100.0
2011-11-28 15:10:00,41.44,41.46,41.37,41.46,57500.0,28.8203,28.8342,28.7716,28.8342,57500.0
2011-11-28 15:20:00,41.44,41.52,41.41,41.44,49000.0,28.8203,28.876,28.7995,28.8203,49000.0
2011-11-28 15:30:00,41.44,41.49,41.4,41.42,127100.0,28.8203,28.8551,28.7925,28.8064,127100.0
2011-11-28 15:40:00,41.42,41.47,41.37,41.44,200500.0,28.8064,28.8412,28.7716,28.8203,200500.0
2011-11-28 15:50:00,41.44,41.64,41.41,41.63,317800.0,28.8203,28.9594,28.7995,28.9525,317800.0
2011-11-29 09:30:00,41.82,41.82,41.57,41.63,125900.0,29.0846,29.0846,28.9107,28.9525,125900.0
2011-11-29 09:40:00,41.66,41.69,41.44,41.51,64900.0,28.9733,28.9942,28.8203,28.869,64900.0
2011-11-29 09:50:00,41.5,41.67,41.48,41.54,139900.0,28.862,28.9803,28.8481,28.8899,139900.0
2011-11-29 10:00:00,41.55,41.63,41.38,41.47,166100.0,28.8968,28.9525,28.7786,28.8412,166100.0
2011-11-29 10:10:00,41.47,41.49,41.41,41.41,90300.0,28.8412,28.8551,28.7995,28.7995,90300.0
2011-11-29 10:20:00,41.41,41.58,41.41,41.53,106900.0,28.7995,28.9177,28.7995,28.8829,106900.0
2011-11-29 10:30:00,41.54,41.54,41.44,41.47,99300.0,28.8899,28.8899,28.8203,28.8412,99300.0
2011-11-29 10:40:00,41.47,41.55,41.43,41.45,154800.0,28.8412,28.8968,28.8134,28.8273,154800.0
2011-11-29 10:50:00,41.44,41.46,41.39,41.43,31200.0,28.8203,28.8342,28.7855,28.8134,31200.0
2011-11-29 11:00:00,41.43,41.43,41.29,41.3,56400.0,28.8134,28.8134,28.716,28.723,56400.0
2011-11-29 11:10:00,41.31,41.33,41.18,41.25,69600.0,28.7299,28.7438,28.6395,28.6882,69600.0
2011-11-29 11:20:00,41.25,41.36,41.22,41.34,31900.0,28.6882,28.7647,28.6673,28.7508,31900.0
2011-11-29 11:30:00,41.34,41.38,41.24,41.26,62200.0,28.7508,28.7786,28.6812,28.6951,62200.0
2011-11-29 11:40:00,41.26,41.28,41.22,41.22,94900.0,28.6951,28.709,28.6673,28.6673,94900.0
2011-11-29 11:50:00,41.23,41.25,41.05,41.07,79600.0,28.6743,28.6882,28.5491,28.563,79600.0
2011-11-29 12:00:00,41.07,41.13,41.05,41.13,58900.0,28.563,28.6047,28.5491,28.6047,58900.0
2011-11-29 12:10:00,41.13,41.15,41.04,41.05,104600.0,28.6047,28.6186,28.5421,28.5491,104600.0
2011-11-29 12:20:00,41.06,41.14,41.0,41.11,63800.0,28.556,28.6117,28.5143,28.5908,63800.0
2011-11-29 12:30:00,41.11,41.11,41.04,41.04,31500.0,28.5908,28.5908,28.5421,28.5421,31500.0
2011-11-29 12:40:00,41.04,41.05,40.96,41.01,65900.0,28.5421,28.5491,28.4865,28.5213,65900.0
2011-11-29 12:50:00,41.02,41.03,40.97,41.02,35500.0,28.5282,28.5352,28.4934,28.5282,35500.0
2011-11-29 13:00:00,41.01,41.03,40.97,41.01,79900.0,28.5213,28.5352,28.4934,28.5213,79900.0
2011-11-29 13:10:00,41.0,41.07,41.0,41.06,24300.0,28.5143,28.563,28.5143,28.556,24300.0
2011-11-29 13:20:00,41.06,41.12,41.02,41.02,89600.0,28.556,28.5978,28.5282,28.5282,89600.0
2011-11-29 13:30:00,41.02,41.03,40.97,41.0,58700.0,28.5282,28.5352,28.4934,28.5143,58700.0
2011-11-29 13:40:00,41.01,41.01,40.94,40.94,30800.0,28.5213,28.5213,28.4726,28.4726,30800.0
2011-11-29 13:50:00,40.96,40.97,40.85,40.88,36300.0,28.4865,28.4934,28.41,28.4309,36300.0
2011-11-29 14:00:00,40.88,40.9,40.83,40.85,54500.0,28.4309,28.4448,28.3961,28.41,54500.0
2011-11-29 14:10:00,40.85,40.86,40.76,40.79,62000.0,28.41,28.4169,28.3474,28.3683,62000.0
2011-11-29 14:20:00,40.79,40.8,40.72,40.72,87200.0,28.3683,28.3752,28.3196,28.3196,87200.0
2011-11-29 14:30:00,40.72,40.8,40.71,40.8,139500.0,28.3196,28.3752,28.3126,28.3752,139500.0
2011-11-29 14:40:00,40.8,40.88,40.78,40.85,51200.0,28.3752,28.4309,28.3613,28.41,51200.0
2011-11-29 14:50:00,40.85,40.94,40.82,40.92,41800.0,28.41,28.4726,28.3891,28.4587,41800.0
2011-11-29 15:00:00,40.92,40.96,40.89,40.89,48800.0,28.4587,28.4865,28.4378,28.4378,48800.0
2011-11-29 15:10:00,40.89,41.05,40.89,41.05,150600.0,28.4378,28.5491,28.4378,28.5491,150600.0
2011-11-29 15:20:00,41.05,41.1,41.02,41.05,73000.0,28.5491,28.5839,28.5282,28.5491,73000.0
2011-11-29 15:30:00,41.05,41.11,40.99,41.0,52800.0,28.5491,28.5908,28.5074,28.5143,52800.0
2011-11-29 15:40:00,41.01,41.04,40.99,41.01,78400.0,28.5213,28.5421,28.5074,28.5213,78400.0
2011-11-29 15:50:00,41.0,41.01,40.9,40.93,212700.0,28.5143,28.5213,28.4448,28.4656,212700.0
2011-11-30 09:30:00,42.01,42.17,41.63,41.65,133000.0,29.2167,29.328,28.9525,28.9664,133000.0
2011-11-30 09:40:00,41.64,41.99,41.59,41.98,152700.0,28.9594,29.2028,28.9246,29.1959,152700.0
2011-11-30 09:50:00,41.99,42.15,41.98,42.13,77000.0,29.2028,29.3141,29.1959,29.3002,77000.0
2011-11-30 10:00:00,42.14,42.19,42.01,42.02,35300.0,29.3071,29.3419,29.2167,29.2237,35300.0
2011-11-30 10:10:00,42.03,42.1,41.96,42.07,37800.0,29.2306,29.2793,29.182,29.2585,37800.0
2011-11-30 10:20:00,42.07,42.09,41.97,42.01,58100.0,29.2585,29.2724,29.1889,29.2167,58100.0
2011-11-30 10:30:00,42.0,42.1,41.97,42.1,35300.0,29.2098,29.2793,29.1889,29.2793,35300.0
2011-11-30 10:40:00,42.11,42.23,42.1,42.2,34100.0,29.2863,29.3697,29.2793,29.3489,34100.0
2011-11-30 10:50:00,42.19,42.21,42.11,42.21,26400.0,29.3419,29.3558,29.2863,29.3558,26400.0
2011-11-30 11:00:00,42.21,42.22,42.13,42.13,21100.0,29.3558,29.3628,29.3002,29.3002,21100.0
2011-11-30 11:10:00,42.13,42.14,42.03,42.05,63700.0,29.3002,29.3071,29.2306,29.2446,63700.0
2011-11-30 11:20:00,42.04,42.04,41.95,41.97,36000.0,29.2376,29.2376,29.175,29.1889,36000.0
2011-11-30 11:30:00,41.96,42.02,41.96,41.99,55800.0,29.182,29.2237,29.182,29.2028,55800.0
2011-11-30 11:40:00,41.99,42.01,41.99,41.99,26500.0,29.2028,29.2167,29.2028,29.2028,26500.0
2011-11-30 11:50:00,42.0,42.0,41.88,41.94,25300.0,29.2098,29.2098,29.1263,29.1681,25300.0
2011-11-30 12:00:00,41.94,41.95,41.9,41.93,24600.0,29.1681,29.175,29.1402,29.1611,24600.0
2011-11-30 12:10:00,41.93,41.96,41.87,41.9,22300.0,29.1611,29.182,29.1194,29.1402,22300.0
2011-11-30 12:20:00,41.9,41.92,41.88,41.91,19800.0,29.1402,29.1541,29.1263,29.1472,19800.0
2011-11-30 12:30:00,41.91,41.95,41.91,41.94,14100.0,29.1472,29.175,29.1472,29.1681,14100.0
2011-11-30 12:40:00,41.94,42.0,41.92,42.0,73900.0,29.1681,29.2098,29.1541,29.2098,73900.0
2011-11-30 12:50:00,42.01,42.03,41.99,42.02,15600.0,29.2167,29.2306,29.2028,29.2237,15600.0
2011-11-30 13:00:00,42.02,42.08,42.02,42.08,20500.0,29.2237,29.2654,29.2237,29.2654,20500.0
2011-11-30 13:10:00,42.08,42.09,42.03,42.05,28400.0,29.2654,29.2724,29.2306,29.2446,28400.0
2011-11-30 13:20:00,42.06,42.24,42.06,42.21,133200.0,29.2515,29.3767,29.2515,29.3558,133200.0
2011-11-30 13:30:00,42.2,42.26,42.19,42.23,36000.0,29.3489,29.3906,29.3419,29.3697,36000.0
2011-11-30 13:40:00,42.23,42.23,42.15,42.18,23500.0,29.3697,29.3697,29.3141,29.335,23500.0
2011-11-30 13:50:00,42.18,42.18,42.08,42.08,29200.0,29.335,29.335,29.2654,29.2654,29200.0
2011-11-30 14:00:00,42.09,42.15,42.08,42.11,51100.0,29.2724,29.3141,29.2654,29.2863,51100.0
2011-11-30 14:10:00,42.1,42.16,42.08,42.13,34900.0,29.2793,29.3211,29.2654,29.3002,34900.0
2011-11-30 14:20:00,42.13,42.22,42.12,42.16,30000.0,29.3002,29.3628,29.2932,29.3211,30000.0
2011-11-30 14:30:00,42.14,42.2,42.13,42.15,23400.0,29.3071,29.3489,29.3002,29.3141,23400.0
2011-11-30 14:40:00,42.15,42.18,42.05,42.05,28900.0,29.3141,29.335,29.2446,29.2446,28900.0
2011-11-30 14:50:00,42.06,42.1,42.03,42.07,41500.0,29.2515,29.2793,29.2306,29.2585,41500.0
2011-11-30 15:00:00,42.08,42.13,42.05,42.13,38900.0,29.2654,29.3002,29.2446,29.3002,38900.0
2011-11-30 15:10:00,42.12,42.21,42.12,42.19,68100.0,29.2932,29.3558,29.2932,29.3419,68100.0
2011-11-30 15:20:00,42.18,42.2,42.09,42.15,65200.0,29.335,29.3489,29.2724,29.3141,65200.0
2011-11-30 15:30:00,42.14,42.21,42.12,42.16,53100.0,29.3071,29.3558,29.2932,29.3211,53100.0
2011-11-30 15:40:00,42.16,42.33,42.16,42.3,150000.0,29.3211,29.4393,29.3211,29.4184,150000.0
2011-11-30 15:50:00,42.3,42.48,42.29,42.43,295000.0,29.4184,29.5436,29.4115,29.5088,295000.0
2011-12-01 09:30:00,42.47,42.5,42.3,42.39,50700.0,29.5367,29.5575,29.4184,29.481,50700.0
2011-12-01 09:40:00,42.4,42.62,42.4,42.53,45100.0,29.488,29.641,29.488,29.5784,45100.0
2011-12-01 09:50:00,42.52,42.69,42.52,42.67,41700.0,29.5714,29.6897,29.5714,29.6757,41700.0
2011-12-01 10:00:00,42.7,42.86,42.66,42.86,53800.0,29.6966,29.8079,29.6688,29.8079,53800.0
2011-12-01 10:10:00,42.85,42.92,42.81,42.91,37700.0,29.8009,29.8496,29.7731,29.8427,37700.0
2011-12-01 10:20:00,42.91,42.94,42.87,42.88,22700.0,29.8427,29.8635,29.8148,29.8218,22700.0
2011-12-01 10:30:00,42.88,42.92,42.8,42.9,34400.0,29.8218,29.8496,29.7662,29.8357,34400.0
2011-12-01 10:40:00,42.9,42.9,42.71,42.76,82700.0,29.8357,29.8357,29.7036,29.7383,82700.0
2011-12-01 10:50:00,42.74,42.79,42.66,42.73,46800.0,29.7244,29.7592,29.6688,29.7175,46800.0
2011-12-01 11:00:00,42.73,42.82,42.73,42.77,24100.0,29.7175,29.7801,29.7175,29.7453,24100.0
2011-12-01 11:10:00,42.78,42.79,42.73,42.74,82200.0,29.7522,29.7592,29.7175,29.7244,82200.0
2011-12-01 11:20:00,42.75,42.75,42.67,42.68,31200.0,29.7314,29.7314,29.6757,29.6827,31200.0
2011-12-01 11:30:00,42.67,42.71,42.64,42.71,24000.0,29.6757,29.7036,29.6549,29.7036,24000.0
2011-12-01 11:40:00,42.71,42.72,42.66,42.67,15200.0,29.7036,29.7105,29.6688,29.6757,15200.0
2011-12-01 11:50:00,42.67,42.77,42.67,42.73,28300.0,29.6757,29.7453,29.6757,29.7175,28300.0
2011-12-01 12:00:00,42.72,42.73,42.63,42.63,39900.0,29.7105,29.7175,29.6479,29.6479,39900.0
2011-12-01 12:10:00,42.63,42.65,42.59,42.59,16700.0,29.6479,29.6618,29.6201,29.6201,16700.0
2011-12-01 12:20:00,42.58,42.62,42.56,42.62,15600.0,29.6132,29.641,29.5992,29.641,15600.0
2011-12-01 12:30:00,42.61,42.63,42.57,42.6,38300.0,29.634,29.6479,29.6062,29.6271,38300.0
2011-12-01 12:40:00,42.61,42.61,42.56,42.58,16900.0,29.634,29.634,29.5992,29.6132,16900.0
2011-12-01 12:50:00,42.57,42.6,42.48,42.5,19500.0,29.6062,29.6271,29.5436,29.5575,19500.0
2011-12-01 13:00:00,42.5,42.55,42.49,42.52,13000.0,29.5575,29.5923,29.5506,29.5714,13000.0
2011-12-01 13:10:00,42.53,42.57,42.5,42.55,22100.0,29.5784,29.6062,29.5575,29.5923,22100.0
2011-12-01 13:20:00,42.55,42.66,42.55,42.66,35800.0,29.5923,29.6688,29.5923,29.6688,35800.0
2011-12-01 13:30:00,42.66,42.69,42.66,42.69,21000.0,29.6688,29.6897,29.6688,29.6897,21000.0
2011-12-01 13:40:00,42.69,42.75,42.6,42.61,85900.0,29.6897,29.7314,29.6271,29.634,85900.0
2011-12-01 13:50:00,42.6,42.61,42.54,42.6,27000.0,29.6271,29.634,29.5853,29.6271,27000.0
2011-12-01 14:00:00,42.6,42.61,42.51,42.52,42900.0,29.6271,29.634,29.5645,29.5714,42900.0
2011-12-01 14:10:00,42.52,42.57,42.52,42.54,20300.0,29.5714,29.6062,29.5714,29.5853,20300.0
2011-12-01 14:20:00,42.54,42.58,42.51,42.54,25400.0,29.5853,29.6132,29.5645,29.5853,25400.0
2011-12-01 14:30:00,42.53,42.53,42.49,42.5,33500.0,29.5784,29.5784,29.5506,29.5575,33500.0
2011-12-01 14:40:00,42.5,42.52,42.43,42.49,48600.0,29.5575,29.5714,29.5088,29.5506,48600.0
2011-12-01 14:50:00,42.49,42.51,42.46,42.47,20100.0,29.5506,29.5645,29.5297,29.5367,20100.0
2011-12-01 15:00:00,42.46,42.51,42.4,42.4,25300.0,29.5297,29.5645,29.488,29.488,25300.0
2011-12-01 15:10:00,42.41,42.47,42.41,42.47,24200.0,29.4949,29.5367,29.4949,29.5367,24200.0
2011-12-01 15:20:00,42.47,42.51,42.43,42.48,32700.0,29.5367,29.5645,29.5088,29.5436,32700.0
2011-12-01 15:30:00,42.49,42.49,42.37,42.38,77400.0,29.5506,29.5506,29.4671,29.4741,77400.0
2011-12-01 15:40:00,42.39,42.4,42.29,42.32,73100.0,29.481,29.488,29.4115,29.4323,73100.0
2011-12-01 15:50:00,42.32,42.37,42.29,42.37,169300.0,29.4323,29.4671,29.4115,29.4671,169300.0
2011-12-02 09:30:00,42.61,42.62,42.16,42.2,145300.0,29.634,29.641,29.3211,29.3489,145300.0
2011-12-02 09:40:00,42.2,42.24,41.81,41.83,161900.0,29.3489,29.3767,29.0776,29.0916,161900.0
2011-12-02 09:50:00,41.82,41.92,41.69,41.91,206600.0,29.0846,29.1541,28.9942,29.1472,206600.0
2011-12-02 10:00:00,41.92,42.18,41.86,42.02,212900.0,29.1541,29.335,29.1124,29.2237,212900.0
2011-12-02 10:10:00,42.02,42.06,41.82,41.84,133700.0,29.2237,29.2515,29.0846,29.0985,133700.0
2011-12-02 10:20:00,41.84,41.93,41.75,41.8,79700.0,29.0985,29.1611,29.0359,29.0707,79700.0
2011-12-02 10:30:00,41.82,41.86,41.8,41.84,112700.0,29.0846,29.1124,29.0707,29.0985,112700.0
2011-12-02 10:40:00,41.84,42.02,41.83,42.02,148300.0,29.0985,29.2237,29.0916,29.2237,148300.0
2011-12-02 10:50:00,42.02,42.14,42.0,42.03,139500.0,29.2237,29.3071,29.2098,29.2306,139500.0
2011-12-02 11:00:00,42.02,42.04,41.91,41.99,102200.0,29.2237,29.2376,29.1472,29.2028,102200.0
2011-12-02 11:10:00,41.98,42.02,41.93,42.02,71900.0,29.1959,29.2237,29.1611,29.2237,71900.0
2011-12-02 11:20:00,42.02,42.09,42.0,42.09,97300.0,29.2237,29.2724,29.2098,29.2724,97300.0
2011-12-02 11:30:00,42.09,42.12,41.99,42.05,296400.0,29.2724,29.2932,29.2028,29.2446,296400.0
2011-12-02 11:40:00,42.04,42.09,42.03,42.03,55800.0,29.2376,29.2724,29.2306,29.2306,55800.0
2011-12-02 11:50:00,42.02,42.02,41.7,41.72,371800.0,29.2237,29.2237,29.0011,29.015,371800.0
2011-12-02 12:00:00,41.72,41.8,41.69,41.73,98200.0,29.015,29.0707,28.9942,29.022,98200.0
2011-12-02 12:10:00,41.73,41.77,41.69,41.76,35500.0,29.022,29.0498,28.9942,29.0429,35500.0
2011-12-02 12:20:00,41.77,41.78,41.69,41.69,41500.0,29.0498,29.0568,28.9942,28.9942,41500.0
2011-12-02 12:30:00,41.69,41.87,41.69,41.82,66100.0,28.9942,29.1194,28.9942,29.0846,66100.0
2011-12-02 12:40:00,41.81,41.97,41.79,41.94,107500.0,29.0776,29.1889,29.0637,29.1681,107500.0
2011-12-02 12:50:00,41.94,42.0,41.91,41.94,39000.0,29.1681,29.2098,29.1472,29.1681,39000.0
2011-12-02 13:00:00,41.94,42.0,41.92,41.96,68800.0,29.1681,29.2098,29.1541,29.182,68800.0
2011-12-02 13:10:00,41.96,41.97,41.92,41.93,64700.0,29.182,29.1889,29.1541,29.1611,64700.0
2011-12-02 13:20:00,41.92,41.93,41.84,41.84,85900.0,29.1541,29.1611,29.0985,29.0985,85900.0
2011-12-02 13:30:00,41.84,41.88,41.77,41.77,150800.0,29.0985,29.1263,29.0498,29.0498,150800.0
2011-12-02 13:40:00,41.77,41.8,41.74,41.75,54600.0,29.0498,29.0707,29.029,29.0359,54600.0
2011-12-02 13:50:00,41.75,41.77,41.71,41.71,70400.0,29.0359,29.0498,29.0081,29.0081,70400.0
2011-12-02 14:00:00,41.71,41.71,41.55,41.66,107600.0,29.0081,29.0081,28.8968,28.9733,107600.0
2011-12-02 14:10:00,41.66,41.66,41.57,41.59,55700.0,28.9733,28.9733,28.9107,28.9246,55700.0
2011-12-02 14:20:00,41.6,41.6,41.35,41.36,52400.0,28.9316,28.9316,28.7577,28.7647,52400.0
2011-12-02 14:30:00,41.36,41.36,41.21,41.24,157200.0,28.7647,28.7647,28.6604,28.6812,157200.0
2011-12-02 14:40:00,41.24,41.24,41.09,41.14,232800.0,28.6812,28.6812,28.5769,28.6117,232800.0
2011-12-02 14:50:00,41.14,41.14,40.93,40.99,87200.0,28.6117,28.6117,28.4656,28.5074,87200.0
2011-12-02 15:00:00,41.0,41.23,41.0,41.23,111200.0,28.5143,28.6743,28.5143,28.6743,111200.0
2011-12-02 15:10:00,41.23,41.38,41.23,41.33,230200.0,28.6743,28.7786,28.6743,28.7438,230200.0
2011-12-02 15:20:00,41.33,41.42,41.32,41.38,94300.0,28.7438,28.8064,28.7369,28.7786,94300.0
2011-12-02 15:30:00,41.38,41.59,41.34,41.59,143700.0,28.7786,28.9246,28.7508,28.9246,143700.0
2011-12-02 15:40:00,41.59,41.62,41.46,41.47,158300.0,28.9246,28.9455,28.8342,28.8412,158300.0
2011-12-02 15:50:00,41.47,41.54,41.39,41.45,177100.0,28.8412,28.8899,28.7855,28.8273,177100.0
2011-12-05 09:30:00,42.08,42.19,41.9,41.97,75900.0,29.2654,29.3419,29.1402,29.1889,75900.0
2011-12-05 09:40:00,41.95,42.12,41.91,42.09,62200.0,29.175,29.2932,29.1472,29.2724,62200.0
2011-12-05 09:50:00,42.08,42.08,41.89,41.91,94400.0,29.2654,29.2654,29.1333,29.1472,94400.0
2011-12-05 10:00:00,41.91,42.04,41.78,42.04,63500.0,29.1472,29.2376,29.0568,29.2376,63500.0
2011-12-05 10:10:00,42.05,42.13,41.96,42.02,51800.0,29.2446,29.3002,29.182,29.2237,51800.0
2011-12-05 10:20:00,42.02,42.05,41.98,41.99,36400.0,29.2237,29.2446,29.1959,29.2028,36400.0
2011-12-05 10:30:00,42.0,42.05,41.82,41.84,154300.0,29.2098,29.2446,29.0846,29.0985,154300.0
2011-12-05 10:40:00,41.84,41.86,41.84,41.85,59600.0,29.0985,29.1124,29.0985,29.1055,59600.0
2011-12-05 10:50:00,41.86,41.9,41.84,41.84,35200.0,29.1124,29.1402,29.0985,29.0985,35200.0
2011-12-05 11:00:00,41.85,41.89,41.77,41.77,40700.0,29.1055,29.1333,29.0498,29.0498,40700.0
2011-12-05 11:10:00,41.78,41.79,41.66,41.66,59800.0,29.0568,29.0637,28.9733,28.9733,59800.0
2011-12-05 11:20:00,41.66,41.66,41.48,41.54,108100.0,28.9733,28.9733,28.8481,28.8899,108100.0
2011-12-05 11:30:00,41.55,41.61,41.52,41.6,55000.0,28.8968,28.9385,28.876,28.9316,55000.0
2011-12-05 11:40:00,41.61,41.61,41.57,41.58,86500.0,28.9385,28.9385,28.9107,28.9177,86500.0
2011-12-05 11:50:00,41.58,41.77,41.57,41.72,56900.0,28.9177,29.0498,28.9107,29.015,56900.0
2011-12-05 12:00:00,41.73,41.76,41.69,41.7,105200.0,29.022,29.0429,28.9942,29.0011,105200.0
2011-12-05 12:10:00,41.7,41.7,41.69,41.69,34300.0,29.0011,29.0011,28.9942,28.9942,34300.0
2011-12-05 12:20:00,41.69,41.7,41.61,41.61,88000.0,28.9942,29.0011,28.9385,28.9385,88000.0
2011-12-05 12:30:00,41.61,41.69,41.6,41.69,41500.0,28.9385,28.9942,28.9316,28.9942,41500.0
2011-12-05 12:40:00,41.68,41.7,41.63,41.64,70700.0,28.9872,29.0011,28.9525,28.9594,70700.0
2011-12-05 12:50:00,41.64,41.64,41.53,41.53,126600.0,28.9594,28.9594,28.8829,28.8829,126600.0
2011-12-05 13:00:00,41.54,41.57,41.53,41.56,43400.0,28.8899,28.9107,28.8829,28.9038,43400.0
2011-12-05 13:10:00,41.57,41.57,41.45,41.45,72300.0,28.9107,28.9107,28.8273,28.8273,72300.0
2011-12-05 13:20:00,41.45,41.55,41.45,41.47,45400.0,28.8273,28.8968,28.8273,28.8412,45400.0
2011-12-05 13:30:00,41.48,41.48,41.4,41.45,99900.0,28.8481,28.8481,28.7925,28.8273,99900.0
2011-12-05 13:40:00,41.45,41.46,41.22,41.23,134100.0,28.8273,28.8342,28.6673,28.6743,134100.0
2011-12-05 13:50:00,41.22,41.3,41.16,41.17,74300.0,28.6673,28.723,28.6256,28.6325,74300.0
2011-12-05 14:00:00,41.17,41.17,41.09,41.15,117500.0,28.6325,28.6325,28.5769,28.6186,117500.0
2011-12-05 14:10:00,41.15,41.15,40.98,41.01,60600.0,28.6186,28.6186,28.5004,28.5213,60600.0
2011-12-05 14:20:00,41.01,41.12,41.01,41.08,88400.0,28.5213,28.5978,28.5213,28.5699,88400.0
2011-12-05 14:30:00,41.08,41.08,41.02,41.05,63700.0,28.5699,28.5699,28.5282,28.5491,63700.0
2011-12-05 14:40:00,41.05,41.07,40.95,40.98,130300.0,28.5491,28.563,28.4795,28.5004,130300.0
2011-12-05 14:50:00,40.99,41.02,40.97,40.97,126000.0,28.5074,28.5282,28.4934,28.4934,126000.0
2011-12-05 15:00:00,40.98,41.1,40.89,40.95,126500.0,28.5004,28.5839,28.4378,28.4795,126500.0
2011-12-05 15:10:00,40.96,41.02,40.84,40.89,84000.0,28.4865,28.5282,28.403,28.4378,84000.0
2011-12-05 15:20:00,40.88,40.94,40.84,40.91,102300.0,28.4309,28.4726,28.403,28.4517,102300.0
2011-12-05 15:30:00,40.91,40.97,40.87,40.95,142800.0,28.4517,28.4934,28.4239,28.4795,142800.0
2011-12-05 15:40:00,40.95,40.95,40.86,40.91,190800.0,28.4795,28.4795,28.4169,28.4517,190800.0
2011-12-05 15:50:00,40.9,41.02,40.87,41.02,376600.0,28.4448,28.5282,28.4239,28.5282,376600.0
2011-12-06 09:30:00,41.18,41.4,41.08,41.13,104700.0,28.6395,28.7925,28.5699,28.6047,104700.0
2011-12-06 09:40:00,41.16,41.2,41.04,41.04,67100.0,28.6256,28.6534,28.5421,28.5421,67100.0
2011-12-06 09:50:00,41.04,41.06,40.94,40.99,115800.0,28.5421,28.556,28.4726,28.5074,115800.0
2011-12-06 10:00:00,41.0,41.18,40.98,41.15,169700.0,28.5143,28.6395,28.5004,28.6186,169700.0
2011-12-06 10:10:00,41.15,41.35,41.1,41.35,51500.0,28.6186,28.7577,28.5839,28.7577,51500.0
2011-12-06 10:20:00,41.35,41.51,41.34,41.5,49200.0,28.7577,28.869,28.7508,28.862,49200.0
2011-12-06 10:30:00,41.5,41.53,41.42,41.45,49600.0,28.862,28.8829,28.8064,28.8273,49600.0
2011-12-06 10:40:00,41.45,41.45,41.31,41.34,48300.0,28.8273,28.8273,28.7299,28.7508,48300.0
2011-12-06 10:50:00,41.34,41.37,41.3,41.33,36400.0,28.7508,28.7716,28.723,28.7438,36400.0
2011-12-06 11:00:00,41.34,41.35,41.26,41.26,69600.0,28.7508,28.7577,28.6951,28.6951,69600.0
2011-12-06 11:10:00,41.27,41.27,41.2,41.2,63300.0,28.7021,28.7021,28.6534,28.6534,63300.0
2011-12-06 11:20:00,41.21,41.21,41.14,41.14,50200.0,28.6604,28.6604,28.6117,28.6117,50200.0
2011-12-06 11:30:00,41.14,41.16,41.06,41.08,76400.0,28.6117,28.6256,28.556,28.5699,76400.0
2011-12-06 11:40:00,41.09,41.09,41.01,41.02,57200.0,28.5769,28.5769,28.5213,28.5282,57200.0
2011-12-06 11:50:00,41.02,41.13,41.01,41.1,51200.0,28.5282,28.6047,28.5213,28.5839,51200.0
2011-12-06 12:00:00,41.1,41.13,41.03,41.13,27000.0,28.5839,28.6047,28.5352,28.6047,27000.0
2011-12-06 12:10:00,41.13,41.18,41.07,41.07,92900.0,28.6047,28.6395,28.563,28.563,92900.0
2011-12-06 12:20:00,41.07,41.08,41.02,41.05,21400.0,28.563,28.5699,28.5282,28.5491,21400.0
2011-12-06 12:30:00,41.05,41.06,41.01,41.03,41400.0,28.5491,28.556,28.5213,28.5352,41400.0
2011-12-06 12:40:00,41.03,41.06,41.03,41.03,31300.0,28.5352,28.556,28.5352,28.5352,31300.0
2011-12-06 12:50:00,41.04,41.07,40.99,41.01,98500.0,28.5421,28.563,28.5074,28.5213,98500.0
2011-12-06 13:00:00,41.0,41.04,41.0,41.01,25400.0,28.5143,28.5421,28.5143,28.5213,25400.0
2011-12-06 13:10:00,41.01,41.05,40.97,41.05,57500.0,28.5213,28.5491,28.4934,28.5491,57500.0
2011-12-06 13:20:00,41.05,41.08,41.03,41.08,50100.0,28.5491,28.5699,28.5352,28.5699,50100.0
2011-12-06 13:30:00,41.07,41.13,41.06,41.11,39900.0,28.563,28.6047,28.556,28.5908,39900.0
2011-12-06 13:40:00,41.1,41.11,41.05,41.1,34400.0,28.5839,28.5908,28.5491,28.5839,34400.0
2011-12-06 13:50:00,41.1,41.15,41.09,41.13,36500.0,28.5839,28.6186,28.5769,28.6047,36500.0
2011-12-06 14:00:00,41.14,41.22,41.12,41.21,28500.0,28.6117,28.6673,28.5978,28.6604,28500.0
2011-12-06 14:10:00,41.21,41.24,41.15,41.17,97700.0,28.6604,28.6812,28.6186,28.6325,97700.0
2011-12-06 14:20:00,41.17,41.2,41.15,41.2,50000.0,28.6325,28.6534,28.6186,28.6534,50000.0
2011-12-06 14:30:00,41.2,41.3,41.18,41.25,50300.0,28.6534,28.723,28.6395,28.6882,50300.0
2011-12-06 14:40:00,41.25,41.31,41.2,41.23,85700.0,28.6882,28.7299,28.6534,28.6743,85700.0
2011-12-06 14:50:00,41.23,41.31,41.19,41.3,57300.0,28.6743,28.7299,28.6464,28.723,57300.0
2011-12-06 15:00:00,41.3,41.32,41.29,41.3,35200.0,28.723,28.7369,28.716,28.723,35200.0
2011-12-06 15:10:00,41.3,41.36,41.26,41.26,55000.0,28.723,28.7647,28.6951,28.6951,55000.0
2011-12-06 15:20:00,41.26,41.27,41.17,41.17,66200.0,28.6951,28.7021,28.6325,28.6325,66200.0
2011-12-06 15:30:00,41.18,41.24,41.14,41.18,143200.0,28.6395,28.6812,28.6117,28.6395,143200.0
2011-12-06 15:40:00,41.18,41.2,41.07,41.09,139800.0,28.6395,28.6534,28.563,28.5769,139800.0
2011-12-06 15:50:00,41.09,41.09,41.0,41.03,169600.0,28.5769,28.5769,28.5143,28.5352,169600.0
2011-12-07 09:30:00,41.01,41.17,40.66,40.76,89200.0,28.5213,28.6325,28.2778,28.3474,89200.0
2011-12-07 09:40:00,40.78,41.0,40.76,40.97,71100.0,28.3613,28.5143,28.3474,28.4934,71100.0
2011-12-07 09:50:00,40.97,41.1,40.87,41.09,58400.0,28.4934,28.5839,28.4239,28.5769,58400.0
2011-12-07 10:00:00,41.09,41.09,40.95,40.96,37400.0,28.5769,28.5769,28.4795,28.4865,37400.0
2011-12-07 10:10:00,40.97,41.05,40.97,41.01,37200.0,28.4934,28.5491,28.4934,28.5213,37200.0
2011-12-07 10:20:00,41.02,41.04,40.9,40.99,30800.0,28.5282,28.5421,28.4448,28.5074,30800.0
2011-12-07 10:30:00,40.99,41.02,40.91,41.02,45100.0,28.5074,28.5282,28.4517,28.5282,45100.0
2011-12-07 10:40:00,41.02,41.15,41.02,41.13,36000.0,28.5282,28.6186,28.5282,28.6047,36000.0
2011-12-07 10:50:00,41.13,41.18,41.08,41.18,39400.0,28.6047,28.6395,28.5699,28.6395,39400.0
2011-12-07 11:00:00,41.18,41.22,41.15,41.21,30000.0,28.6395,28.6673,28.6186,28.6604,30000.0
2011-12-07 11:10:00,41.2,41.22,41.17,41.22,36700.0,28.6534,28.6673,28.6325,28.6673,36700.0
2011-12-07 11:20:00,41.22,41.49,41.21,41.49,109100.0,28.6673,28.8551,28.6604,28.8551,109100.0
2011-12-07 11:30:00,41.5,41.53,41.31,41.31,61000.0,28.862,28.8829,28.7299,28.7299,61000.0
2011-12-07 11:40:00,41.31,41.35,41.28,41.35,39700.0,28.7299,28.7577,28.709,28.7577,39700.0
2011-12-07 11:50:00,41.34,41.37,41.27,41.32,31700.0,28.7508,28.7716,28.7021,28.7369,31700.0
2011-12-07 12:00:00,41.32,41.37,41.32,41.34,52700.0,28.7369,28.7716,28.7369,28.7508,52700.0
2011-12-07 12:10:00,41.34,41.49,41.34,41.49,122600.0,28.7508,28.8551,28.7508,28.8551,122600.0
2011-12-07 12:20:00,41.48,41.57,41.48,41.56,47400.0,28.8481,28.9107,28.8481,28.9038,47400.0
2011-12-07 12:30:00,41.56,41.62,41.55,41.57,80200.0,28.9038,28.9455,28.8968,28.9107,80200.0
2011-12-07 12:40:00,41.58,41.7,41.57,41.7,49900.0,28.9177,29.0011,28.9107,29.0011,49900.0
2011-12-07 12:50:00,41.69,41.77,41.69,41.73,81700.0,28.9942,29.0498,28.9942,29.022,81700.0
2011-12-07 13:00:00,41.72,41.77,41.59,41.59,51700.0,29.015,29.0498,28.9246,28.9246,51700.0
2011-12-07 13:10:00,41.59,41.6,41.52,41.6,45000.0,28.9246,28.9316,28.876,28.9316,45000.0
2011-12-07 13:20:00,41.6,41.66,41.59,41.63,39900.0,28.9316,28.9733,28.9246,28.9525,39900.0
2011-12-07 13:30:00,41.62,41.63,41.55,41.56,27400.0,28.9455,28.9525,28.8968,28.9038,27400.0
2011-12-07 13:40:00,41.56,41.64,41.56,41.59,69800.0,28.9038,28.9594,28.9038,28.9246,69800.0
2011-12-07 13:50:00,41.59,41.66,41.58,41.66,33700.0,28.9246,28.9733,28.9177,28.9733,33700.0
2011-12-07 14:00:00,41.66,41.75,41.65,41.7,58600.0,28.9733,29.0359,28.9664,29.0011,58600.0
2011-12-07 14:10:00,41.7,41.74,41.7,41.73,64700.0,29.0011,29.029,29.0011,29.022,64700.0
2011-12-07 14:20:00,41.73,41.84,41.72,41.81,65400.0,29.022,29.0985,29.015,29.0776,65400.0
2011-12-07 14:30:00,41.81,41.85,41.79,41.85,67600.0,29.0776,29.1055,29.0637,29.1055,67600.0
2011-12-07 14:40:00,41.85,41.85,41.81,41.82,165500.0,29.1055,29.1055,29.0776,29.0846,165500.0
2011-12-07 14:50:00,41.81,41.83,41.74,41.76,86000.0,29.0776,29.0916,29.029,29.0429,86000.0
2011-12-07 15:00:00,41.76,41.82,41.75,41.76,60600.0,29.0429,29.0846,29.0359,29.0429,60600.0
2011-12-07 15:10:00,41.77,41.89,41.76,41.84,105900.0,29.0498,29.1333,29.0429,29.0985,105900.0
2011-12-07 15:20:00,41.84,41.97,41.82,41.95,127700.0,29.0985,29.1889,29.0846,29.175,127700.0
2011-12-07 15:30:00,41.95,42.03,41.87,42.02,137400.0,29.175,29.2306,29.1194,29.2237,137400.0
2011-12-07 15:40:00,42.03,42.18,42.01,42.01,214500.0,29.2306,29.335,29.2167,29.2167,214500.0
2011-12-07 15:50:00,42.02,42.06,41.76,41.82,897800.0,29.2237,29.2515,29.0429,29.0846,897800.0
2011-12-08 09:30:00,41.6,41.74,41.53,41.66,45900.0,28.9316,29.029,28.8829,28.9733,45900.0
2011-12-08 09:40:00,41.67,41.77,41.55,41.64,132500.0,28.9803,29.0498,28.8968,28.9594,132500.0
2011-12-08 09:50:00,41.62,41.65,41.53,41.64,78900.0,28.9455,28.9664,28.8829,28.9594,78900.0
2011-12-08 10:00:00,41.64,41.69,41.57,41.59,97400.0,28.9594,28.9942,28.9107,28.9246,97400.0
2011-12-08 10:10:00,41.6,41.72,41.59,41.59,48400.0,28.9316,29.015,28.9246,28.9246,48400.0
2011-12-08 10:20:00,41.59,41.63,41.54,41.55,34900.0,28.9246,28.9525,28.8899,28.8968,34900.0
2011-12-08 10:30:00,41.55,41.78,41.55,41.77,83700.0,28.8968,29.0568,28.8968,29.0498,83700.0
2011-12-08 10:40:00,41.77,41.77,41.69,41.7,60500.0,29.0498,29.0498,28.9942,29.0011,60500.0
2011-12-08 10:50:00,41.7,41.73,41.64,41.65,60400.0,29.0011,29.022,28.9594,28.9664,60400.0
2011-12-08 11:00:00,41.64,41.67,41.54,41.57,43800.0,28.9594,28.9803,28.8899,28.9107,43800.0
2011-12-08 11:10:00,41.55,41.59,41.54,41.55,62500.0,28.8968,28.9246,28.8899,28.8968,62500.0
2011-12-08 11:20:00,41.55,41.61,41.53,41.55,64500.0,28.8968,28.9385,28.8829,28.8968,64500.0
2011-12-08 11:30:00,41.56,41.62,41.51,41.52,51000.0,28.9038,28.9455,28.869,28.876,51000.0
2011-12-08 11:40:00,41.52,41.55,41.48,41.52,28000.0,28.876,28.8968,28.8481,28.876,28000.0
2011-12-08 11:50:00,41.52,41.61,41.51,41.56,36200.0,28.876,28.9385,28.869,28.9038,36200.0
2011-12-08 12:00:00,41.56,41.57,41.5,41.51,33700.0,28.9038,28.9107,28.862,28.869,33700.0
2011-12-08 12:10:00,41.5,41.57,41.5,41.54,65800.0,28.862,28.9107,28.862,28.8899,65800.0
2011-12-08 12:20:00,41.54,41.55,41.49,41.52,34700.0,28.8899,28.8968,28.8551,28.876,34700.0
2011-12-08 12:30:00,41.51,41.54,41.49,41.51,37800.0,28.869,28.8899,28.8551,28.869,37800.0
2011-12-08 12:40:00,41.51,41.59,41.51,41.58,27900.0,28.869,28.9246,28.869,28.9177,27900.0
2011-12-08 12:50:00,41.59,41.64,41.59,41.61,29700.0,28.9246,28.9594,28.9246,28.9385,29700.0
2011-12-08 13:00:00,41.61,41.61,41.46,41.47,54100.0,28.9385,28.9385,28.8342,28.8412,54100.0
2011-12-08 13:10:00,41.46,41.49,41.43,41.49,107900.0,28.8342,28.8551,28.8134,28.8551,107900.0
2011-12-08 13:20:00,41.48,41.56,41.47,41.53,70000.0,28.8481,28.9038,28.8412,28.8829,70000.0
2011-12-08 13:30:00,41.53,41.54,41.5,41.53,50100.0,28.8829,28.8899,28.862,28.8829,50100.0
2011-12-08 13:40:00,41.52,41.54,41.49,41.51,76900.0,28.876,28.8899,28.8551,28.869,76900.0
2011-12-08 13:50:00,41.5,41.6,41.5,41.59,30600.0,28.862,28.9316,28.862,28.9246,30600.0
2011-12-08 14:00:00,41.59,41.59,41.49,41.53,43200.0,28.9246,28.9246,28.8551,28.8829,43200.0
2011-12-08 14:10:00,41.53,41.65,41.51,41.54,111000.0,28.8829,28.9664,28.869,28.8899,111000.0
2011-12-08 14:20:00,41.54,41.54,41.5,41.5,41900.0,28.8899,28.8899,28.862,28.862,41900.0
2011-12-08 14:30:00,41.5,41.5,41.43,41.44,54500.0,28.862,28.862,28.8134,28.8203,54500.0
2011-12-08 14:40:00,41.44,41.47,41.39,41.42,142500.0,28.8203,28.8412,28.7855,28.8064,142500.0
2011-12-08 14:50:00,41.43,41.43,41.38,41.4,77500.0,28.8134,28.8134,28.7786,28.7925,77500.0
2011-12-08 15:00:00,41.39,41.39,41.3,41.3,85300.0,28.7855,28.7855,28.723,28.723,85300.0
2011-12-08 15:10:00,41.3,41.49,41.3,41.48,40100.0,28.723,28.8551,28.723,28.8481,40100.0
2011-12-08 15:20:00,41.47,41.55,41.44,41.47,62000.0,28.8412,28.8968,28.8203,28.8412,62000.0
2011-12-08 15:30:00,41.48,41.59,41.42,41.42,117300.0,28.8481,28.9246,28.8064,28.8064,117300.0
2011-12-08 15:40:00,41.42,41.44,41.28,41.35,276900.0,28.8064,28.8203,28.709,28.7577,276900.0
2011-12-08 15:50:00,41.35,41.35,41.19,41.26,304700.0,28.7577,28.7577,28.6464,28.6951,304700.0
2011-12-09 09:30:00,41.45,41.79,41.33,41.74,32000.0,28.8273,29.0637,28.7438,29.029,32000.0
2011-12-09 09:40:00,41.74,41.74,41.49,41.5,40500.0,29.029,29.029,28.8551,28.862,40500.0
2011-12-09 09:50:00,41.51,41.71,41.5,41.58,58000.0,28.869,29.0081,28.862,28.9177,58000.0
2011-12-09 10:00:00,41.57,41.72,41.54,41.66,43000.0,28.9107,29.015,28.8899,28.9733,43000.0
2011-12-09 10:10:00,41.67,41.71,41.57,41.6,42100.0,28.9803,29.0081,28.9107,28.9316,42100.0
2011-12-09 10:20:00,41.6,41.67,41.55,41.61,26800.0,28.9316,28.9803,28.8968,28.9385,26800.0
2011-12-09 10:30:00,41.62,41.64,41.57,41.58,21100.0,28.9455,28.9594,28.9107,28.9177,21100.0
2011-12-09 10:40:00,41.58,41.63,41.56,41.63,23500.0,28.9177,28.9525,28.9038,28.9525,23500.0
2011-12-09 10:50:00,41.62,41.73,41.54,41.73,40600.0,28.9455,29.022,28.8899,29.022,40600.0
2011-12-09 11:00:00,41.72,41.89,41.71,41.89,48800.0,29.015,29.1333,29.0081,29.1333,48800.0
2011-12-09 11:10:00,41.89,41.94,41.89,41.94,39600.0,29.1333,29.1681,29.1333,29.1681,39600.0
2011-12-09 11:20:00,41.93,41.98,41.92,41.97,39900.0,29.1611,29.1959,29.1541,29.1889,39900.0
2011-12-09 11:30:00,41.98,41.98,41.94,41.96,31500.0,29.1959,29.1959,29.1681,29.182,31500.0
2011-12-09 11:40:00,41.97,42.08,41.95,42.0,70700.0,29.1889,29.2654,29.175,29.2098,70700.0
2011-12-09 11:50:00,41.99,41.99,41.87,41.87,49000.0,29.2028,29.2028,29.1194,29.1194,49000.0
2011-12-09 12:00:00,41.88,41.92,41.8,41.89,30400.0,29.1263,29.1541,29.0707,29.1333,30400.0
2011-12-09 12:10:00,41.89,42.02,41.86,42.0,34600.0,29.1333,29.2237,29.1124,29.2098,34600.0
2011-12-09 12:20:00,42.0,42.05,41.9,41.94,35500.0,29.2098,29.2446,29.1402,29.1681,35500.0
2011-12-09 12:30:00,41.93,41.98,41.91,41.95,27800.0,29.1611,29.1959,29.1472,29.175,27800.0
2011-12-09 12:40:00,41.93,42.02,41.92,42.0,30300.0,29.1611,29.2237,29.1541,29.2098,30300.0
2011-12-09 12:50:00,41.99,42.03,41.97,42.02,38200.0,29.2028,29.2306,29.1889,29.2237,38200.0
2011-12-09 13:00:00,42.02,42.12,42.02,42.12,55400.0,29.2237,29.2932,29.2237,29.2932,55400.0
2011-12-09 13:10:00,42.11,42.12,42.02,42.08,37900.0,29.2863,29.2932,29.2237,29.2654,37900.0
2011-12-09 13:20:00,42.09,42.16,42.08,42.15,37200.0,29.2724,29.3211,29.2654,29.3141,37200.0
2011-12-09 13:30:00,42.14,42.14,42.07,42.07,32800.0,29.3071,29.3071,29.2585,29.2585,32800.0
2011-12-09 13:40:00,42.07,42.08,42.04,42.08,29200.0,29.2585,29.2654,29.2376,29.2654,29200.0
2011-12-09 13:50:00,42.08,42.09,42.03,42.03,31100.0,29.2654,29.2724,29.2306,29.2306,31100.0
2011-12-09 14:00:00,42.03,42.07,42.03,42.05,19100.0,29.2306,29.2585,29.2306,29.2446,19100.0
2011-12-09 14:10:00,42.05,42.07,42.01,42.01,21500.0,29.2446,29.2585,29.2167,29.2167,21500.0
2011-12-09 14:20:00,42.01,42.05,41.96,42.03,64800.0,29.2167,29.2446,29.182,29.2306,64800.0
2011-12-09 14:30:00,42.03,42.05,42.01,42.03,29100.0,29.2306,29.2446,29.2167,29.2306,29100.0
2011-12-09 14:40:00,42.03,42.06,42.02,42.06,29500.0,29.2306,29.2515,29.2237,29.2515,29500.0
2011-12-09 14:50:00,42.05,42.1,42.05,42.06,30300.0,29.2446,29.2793,29.2446,29.2515,30300.0
2011-12-09 15:00:00,42.06,42.07,41.97,41.99,39800.0,29.2515,29.2585,29.1889,29.2028,39800.0
2011-12-09 15:10:00,41.99,42.0,41.95,41.96,60600.0,29.2028,29.2098,29.175,29.182,60600.0
2011-12-09 15:20:00,41.95,41.97,41.95,41.96,48100.0,29.175,29.1889,29.175,29.182,48100.0
2011-12-09 15:30:00,41.96,41.96,41.89,41.89,60600.0,29.182,29.182,29.1333,29.1333,60600.0
2011-12-09 15:40:00,41.9,41.92,41.79,41.81,111700.0,29.1402,29.1541,29.0637,29.0776,111700.0
2011-12-09 15:50:00,41.82,41.92,41.8,41.86,132800.0,29.0846,29.1541,29.0707,29.1124,132800.0
2011-12-12 09:30:00,41.5,41.59,41.39,41.52,45500.0,28.862,28.9246,28.7855,28.876,45500.0
2011-12-12 09:40:00,41.55,41.55,41.39,41.4,29000.0,28.8968,28.8968,28.7855,28.7925,29000.0
2011-12-12 09:50:00,41.4,41.45,41.3,41.3,87400.0,28.7925,28.8273,28.723,28.723,87400.0
2011-12-12 10:00:00,41.31,41.34,41.27,41.28,28800.0,28.7299,28.7508,28.7021,28.709,28800.0
2011-12-12 10:10:00,41.28,41.32,41.24,41.24,43500.0,28.709,28.7369,28.6812,28.6812,43500.0
2011-12-12 10:20:00,41.24,41.28,41.23,41.26,63900.0,28.6812,28.709,28.6743,28.6951,63900.0
2011-12-12 10:30:00,41.26,41.26,41.21,41.21,26100.0,28.6951,28.6951,28.6604,28.6604,26100.0
2011-12-12 10:40:00,41.2,41.21,41.14,41.19,30800.0,28.6534,28.6604,28.6117,28.6464,30800.0
2011-12-12 10:50:00,41.19,41.22,41.15,41.19,32900.0,28.6464,28.6673,28.6186,28.6464,32900.0
2011-12-12 11:00:00,41.2,41.28,41.2,41.24,40400.0,28.6534,28.709,28.6534,28.6812,40400.0
2011-12-12 11:10:00,41.24,41.29,41.22,41.23,56500.0,28.6812,28.716,28.6673,28.6743,56500.0
2011-12-12 11:20:00,41.22,41.34,41.21,41.27,32400.0,28.6673,28.7508,28.6604,28.7021,32400.0
2011-12-12 11:30:00,41.27,41.27,41.2,41.22,18100.0,28.7021,28.7021,28.6534,28.6673,18100.0
2011-12-12 11:40:00,41.21,41.21,41.09,41.1,28300.0,28.6604,28.6604,28.5769,28.5839,28300.0
2011-12-12 11:50:00,41.1,41.11,40.97,41.05,33200.0,28.5839,28.5908,28.4934,28.5491,33200.0
2011-12-12 12:00:00,41.04,41.04,40.98,41.01,20900.0,28.5421,28.5421,28.5004,28.5213,20900.0
2011-12-12 12:10:00,41.0,41.03,40.98,41.02,16100.0,28.5143,28.5352,28.5004,28.5282,16100.0
2011-12-12 12:20:00,41.01,41.05,40.99,41.05,23600.0,28.5213,28.5491,28.5074,28.5491,23600.0
2011-12-12 12:30:00,41.05,41.08,41.03,41.04,22300.0,28.5491,28.5699,28.5352,28.5421,22300.0
2011-12-12 12:40:00,41.05,41.05,41.0,41.0,11300.0,28.5491,28.5491,28.5143,28.5143,11300.0
2011-12-12 12:50:00,41.01,41.01,40.99,40.99,16100.0,28.5213,28.5213,28.5074,28.5074,16100.0
2011-12-12 13:00:00,41.0,41.02,40.98,40.99,39900.0,28.5143,28.5282,28.5004,28.5074,39900.0
2011-12-12 13:10:00,40.99,41.0,40.95,40.95,19900.0,28.5074,28.5143,28.4795,28.4795,19900.0
2011-12-12 13:20:00,40.96,40.98,40.95,40.96,14900.0,28.4865,28.5004,28.4795,28.4865,14900.0
2011-12-12 13:30:00,40.96,40.96,40.93,40.93,19800.0,28.4865,28.4865,28.4656,28.4656,19800.0
2011-12-12 13:40:00,40.94,40.96,40.92,40.93,22800.0,28.4726,28.4865,28.4587,28.4656,22800.0
2011-12-12 13:50:00,40.93,40.96,40.9,40.9,32000.0,28.4656,28.4865,28.4448,28.4448,32000.0
2011-12-12 14:00:00,40.9,41.0,40.89,40.94,46500.0,28.4448,28.5143,28.4378,28.4726,46500.0
2011-12-12 14:10:00,40.95,41.0,40.88,40.99,28000.0,28.4795,28.5143,28.4309,28.5074,28000.0
2011-12-12 14:20:00,40.99,41.03,40.97,40.97,22500.0,28.5074,28.5352,28.4934,28.4934,22500.0
2011-12-12 14:30:00,40.97,40.99,40.91,40.93,34500.0,28.4934,28.5074,28.4517,28.4656,34500.0
2011-12-12 14:40:00,40.93,40.95,40.9,40.94,23800.0,28.4656,28.4795,28.4448,28.4726,23800.0
2011-12-12 14:50:00,40.94,41.03,40.93,41.02,19200.0,28.4726,28.5352,28.4656,28.5282,19200.0
2011-12-12 15:00:00,41.03,41.04,40.98,41.0,35500.0,28.5352,28.5421,28.5004,28.5143,35500.0
2011-12-12 15:10:00,40.99,41.02,40.97,40.98,22100.0,28.5074,28.5282,28.4934,28.5004,22100.0
2011-12-12 15:20:00,40.97,41.06,40.91,41.04,50900.0,28.4934,28.556,28.4517,28.5421,50900.0
2011-12-12 15:30:00,41.03,41.13,41.01,41.12,74900.0,28.5352,28.6047,28.5213,28.5978,74900.0
2011-12-12 15:40:00,41.12,41.2,41.04,41.1,86400.0,28.5978,28.6534,28.5421,28.5839,86400.0
2011-12-12 15:50:00,41.09,41.16,41.08,41.14,122100.0,28.5769,28.6256,28.5699,28.6117,122100.0
2011-12-13 09:30:00,41.27,41.4,41.24,41.38,41200.0,28.7021,28.7925,28.6812,28.7786,41200.0
2011-12-13 09:40:00,41.38,41.44,41.33,41.37,25400.0,28.7786,28.8203,28.7438,28.7716,25400.0
2011-12-13 09:50:00,41.4,41.59,41.35,41.54,35600.0,28.7925,28.9246,28.7577,28.8899,35600.0
2011-12-13 10:00:00,41.55,41.64,41.49,41.61,28800.0,28.8968,28.9594,28.8551,28.9385,28800.0
2011-12-13 10:10:00,41.61,41.65,41.56,41.56,19100.0,28.9385,28.9664,28.9038,28.9038,19100.0
2011-12-13 10:20:00,41.56,41.57,41.44,41.45,15700.0,28.9038,28.9107,28.8203,28.8273,15700.0
2011-12-13 10:30:00,41.45,41.45,41.33,41.4,27600.0,28.8273,28.8273,28.7438,28.7925,27600.0
2011-12-13 10:40:00,41.4,41.4,41.27,41.32,44800.0,28.7925,28.7925,28.7021,28.7369,44800.0
2011-12-13 10:50:00,41.32,41.41,41.31,41.41,30500.0,28.7369,28.7995,28.7299,28.7995,30500.0
2011-12-13 11:00:00,41.4,41.46,41.4,41.42,58600.0,28.7925,28.8342,28.7925,28.8064,58600.0
2011-12-13 11:10:00,41.42,41.5,41.42,41.5,43000.0,28.8064,28.862,28.8064,28.862,43000.0
2011-12-13 11:20:00,41.48,41.52,41.44,41.45,92800.0,28.8481,28.876,28.8203,28.8273,92800.0
2011-12-13 11:30:00,41.46,41.46,41.41,41.44,60000.0,28.8342,28.8342,28.7995,28.8203,60000.0
2011-12-13 11:40:00,41.44,41.48,41.41,41.44,116000.0,28.8203,28.8481,28.7995,28.8203,116000.0
2011-12-13 11:50:00,41.46,41.5,41.44,41.5,25300.0,28.8342,28.862,28.8203,28.862,25300.0
2011-12-13 12:00:00,41.5,41.52,41.48,41.48,45300.0,28.862,28.876,28.8481,28.8481,45300.0
2011-12-13 12:10:00,41.48,41.48,41.43,41.48,29900.0,28.8481,28.8481,28.8134,28.8481,29900.0
2011-12-13 12:20:00,41.48,41.54,41.47,41.52,50300.0,28.8481,28.8899,28.8412,28.876,50300.0
2011-12-13 12:30:00,41.53,41.58,41.47,41.48,40900.0,28.8829,28.9177,28.8412,28.8481,40900.0
2011-12-13 12:40:00,41.49,41.49,41.44,41.47,10100.0,28.8551,28.8551,28.8203,28.8412,10100.0
2011-12-13 12:50:00,41.48,41.48,41.42,41.42,63600.0,28.8481,28.8481,28.8064,28.8064,63600.0
2011-12-13 13:00:00,41.42,41.43,41.38,41.42,48400.0,28.8064,28.8134,28.7786,28.8064,48400.0
2011-12-13 13:10:00,41.43,41.48,41.41,41.43,12900.0,28.8134,28.8481,28.7995,28.8134,12900.0
2011-12-13 13:20:00,41.42,41.42,41.4,41.42,26400.0,28.8064,28.8064,28.7925,28.8064,26400.0
2011-12-13 13:30:00,41.42,41.43,41.38,41.4,23800.0,28.8064,28.8134,28.7786,28.7925,23800.0
2011-12-13 13:40:00,41.39,41.45,41.39,41.43,17000.0,28.7855,28.8273,28.7855,28.8134,17000.0
2011-12-13 13:50:00,41.43,41.43,41.39,41.42,11700.0,28.8134,28.8134,28.7855,28.8064,11700.0
2011-12-13 14:00:00,41.43,41.54,41.42,41.52,17400.0,28.8134,28.8899,28.8064,28.876,17400.0
2011-12-13 14:10:00,41.5,41.51,41.38,41.39,30700.0,28.862,28.869,28.7786,28.7855,30700.0
2011-12-13 14:20:00,41.39,41.43,41.35,41.41,62600.0,28.7855,28.8134,28.7577,28.7995,62600.0
2011-12-13 14:30:00,41.4,41.41,41.24,41.24,41700.0,28.7925,28.7995,28.6812,28.6812,41700.0
2011-12-13 14:40:00,41.23,41.31,41.22,41.27,75100.0,28.6743,28.7299,28.6673,28.7021,75100.0
2011-12-13 14:50:00,41.26,41.35,41.25,41.26,45600.0,28.6951,28.7577,28.6882,28.6951,45600.0
2011-12-13 15:00:00,41.26,41.27,41.18,41.18,41400.0,28.6951,28.7021,28.6395,28.6395,41400.0
2011-12-13 15:10:00,41.18,41.19,41.05,41.07,67400.0,28.6395,28.6464,28.5491,28.563,67400.0
2011-12-13 15:20:00,41.06,41.09,40.93,40.97,67700.0,28.556,28.5769,28.4656,28.4934,67700.0
2011-12-13 15:30:00,40.97,40.97,40.73,40.83,70800.0,28.4934,28.4934,28.3265,28.3961,70800.0
2011-12-13 15:40:00,40.84,40.9,40.81,40.89,83700.0,28.403,28.4448,28.3822,28.4378,83700.0
2011-12-13 15:50:00,40.91,40.99,40.85,40.95,258000.0,28.4517,28.5074,28.41,28.4795,258000.0
2011-12-14 09:30:00,40.94,40.95,40.75,40.88,23600.0,28.4726,28.4795,28.3404,28.4309,23600.0
2011-12-14 09:40:00,40.89,41.0,40.79,40.87,47600.0,28.4378,28.5143,28.3683,28.4239,47600.0
2011-12-14 09:50:00,40.87,40.98,40.85,40.96,42400.0,28.4239,28.5004,28.41,28.4865,42400.0
2011-12-14 10:00:00,40.96,40.99,40.93,40.95,30800.0,28.4865,28.5074,28.4656,28.4795,30800.0
2011-12-14 10:10:00,40.94,40.94,40.88,40.92,20200.0,28.4726,28.4726,28.4309,28.4587,20200.0
2011-12-14 10:20:00,40.94,41.0,40.87,41.0,26700.0,28.4726,28.5143,28.4239,28.5143,26700.0
2011-12-14 10:30:00,40.99,41.02,40.97,40.98,24600.0,28.5074,28.5282,28.4934,28.5004,24600.0
2011-12-14 10:40:00,40.99,41.0,40.89,40.94,18900.0,28.5074,28.5143,28.4378,28.4726,18900.0
2011-12-14 10:50:00,40.94,40.95,40.83,40.85,69600.0,28.4726,28.4795,28.3961,28.41,69600.0
2011-12-14 11:00:00,40.85,40.91,40.85,40.91,29200.0,28.41,28.4517,28.41,28.4517,29200.0
2011-12-14 11:10:00,40.9,40.99,40.89,40.95,29400.0,28.4448,28.5074,28.4378,28.4795,29400.0
2011-12-14 11:20:00,40.96,41.01,40.92,41.01,27200.0,28.4865,28.5213,28.4587,28.5213,27200.0
2011-12-14 11:30:00,41.01,41.01,40.92,40.96,28800.0,28.5213,28.5213,28.4587,28.4865,28800.0
2011-12-14 11:40:00,40.96,41.01,40.96,40.98,23300.0,28.4865,28.5213,28.4865,28.5004,23300.0
2011-12-14 11:50:00,40.97,40.97,40.9,40.92,19000.0,28.4934,28.4934,28.4448,28.4587,19000.0
2011-12-14 12:00:00,40.91,40.95,40.9,40.95,23000.0,28.4517,28.4795,28.4448,28.4795,23000.0
2011-12-14 12:10:00,40.94,41.0,40.94,40.99,29900.0,28.4726,28.5143,28.4726,28.5074,29900.0
2011-12-14 12:20:00,40.99,40.99,40.94,40.96,20900.0,28.5074,28.5074,28.4726,28.4865,20900.0
2011-12-14 12:30:00,40.96,41.01,40.96,40.98,21000.0,28.4865,28.5213,28.4865,28.5004,21000.0
2011-12-14 12:40:00,40.98,41.02,40.97,41.01,24500.0,28.5004,28.5282,28.4934,28.5213,24500.0
2011-12-14 12:50:00,41.01,41.06,41.0,41.06,22000.0,28.5213,28.556,28.5143,28.556,22000.0
2011-12-14 13:00:00,41.05,41.09,41.01,41.06,37000.0,28.5491,28.5769,28.5213,28.556,37000.0
2011-12-14 13:10:00,41.05,41.14,41.04,41.14,42600.0,28.5491,28.6117,28.5421,28.6117,42600.0
2011-12-14 13:20:00,41.14,41.17,41.09,41.16,41500.0,28.6117,28.6325,28.5769,28.6256,41500.0
2011-12-14 13:30:00,41.15,41.15,41.08,41.12,31900.0,28.6186,28.6186,28.5699,28.5978,31900.0
2011-12-14 13:40:00,41.12,41.15,41.11,41.12,42500.0,28.5978,28.6186,28.5908,28.5978,42500.0
2011-12-14 13:50:00,41.12,41.12,41.01,41.02,32900.0,28.5978,28.5978,28.5213,28.5282,32900.0
2011-12-14 14:00:00,41.03,41.05,40.9,40.9,156000.0,28.5352,28.5491,28.4448,28.4448,156000.0
2011-12-14 14:10:00,40.89,40.91,40.85,40.87,118300.0,28.4378,28.4517,28.41,28.4239,118300.0
2011-12-14 14:20:00,40.87,40.89,40.82,40.84,113500.0,28.4239,28.4378,28.3891,28.403,113500.0
2011-12-14 14:30:00,40.85,40.85,40.68,40.75,60800.0,28.41,28.41,28.2918,28.3404,60800.0
2011-12-14 14:40:00,40.75,40.83,40.75,40.82,38000.0,28.3404,28.3961,28.3404,28.3891,38000.0
2011-12-14 14:50:00,40.81,40.82,40.72,40.79,42300.0,28.3822,28.3891,28.3196,28.3683,42300.0
2011-12-14 15:00:00,40.79,40.83,40.73,40.73,55000.0,28.3683,28.3961,28.3265,28.3265,55000.0
2011-12-14 15:10:00,40.75,40.89,40.74,40.79,76100.0,28.3404,28.4378,28.3335,28.3683,76100.0
2011-12-14 15:20:00,40.78,40.8,40.74,40.78,52300.0,28.3613,28.3752,28.3335,28.3613,52300.0
2011-12-14 15:30:00,40.79,40.83,40.62,40.63,132100.0,28.3683,28.3961,28.25,28.257,132100.0
2011-12-14 15:40:00,40.63,40.65,40.54,40.62,251600.0,28.257,28.2709,28.1944,28.25,251600.0
2011-12-14 15:50:00,40.62,40.66,40.58,40.59,226300.0,28.25,28.2778,28.2222,28.2292,226300.0
2011-12-15 09:30:00,41.04,41.14,40.86,41.01,48100.0,28.5421,28.6117,28.4169,28.5213,48100.0
2011-12-15 09:40:00,41.02,41.07,40.78,41.07,50200.0,28.5282,28.563,28.3613,28.563,50200.0
2011-12-15 09:50:00,41.06,41.23,41.05,41.15,50300.0,28.556,28.6743,28.5491,28.6186,50300.0
2011-12-15 10:00:00,41.17,41.23,40.96,41.0,66100.0,28.6325,28.6743,28.4865,28.5143,66100.0
2011-12-15 10:10:00,41.0,41.07,40.96,41.02,142200.0,28.5143,28.563,28.4865,28.5282,142200.0
2011-12-15 10:20:00,41.02,41.02,40.98,41.01,25500.0,28.5282,28.5282,28.5004,28.5213,25500.0
2011-12-15 10:30:00,40.99,41.01,40.92,40.93,20100.0,28.5074,28.5213,28.4587,28.4656,20100.0
2011-12-15 10:40:00,40.94,40.96,40.86,40.93,22400.0,28.4726,28.4865,28.4169,28.4656,22400.0
2011-12-15 10:50:00,40.93,40.97,40.89,40.97,17600.0,28.4656,28.4934,28.4378,28.4934,17600.0
2011-12-15 11:00:00,40.96,41.0,40.89,40.89,15000.0,28.4865,28.5143,28.4378,28.4378,15000.0
2011-12-15 11:10:00,40.89,40.97,40.88,40.95,13000.0,28.4378,28.4934,28.4309,28.4795,13000.0
2011-12-15 11:20:00,40.95,41.0,40.94,40.97,32700.0,28.4795,28.5143,28.4726,28.4934,32700.0
2011-12-15 11:30:00,40.98,40.99,40.9,40.9,14100.0,28.5004,28.5074,28.4448,28.4448,14100.0
2011-12-15 11:40:00,40.9,40.94,40.9,40.9,17600.0,28.4448,28.4726,28.4448,28.4448,17600.0
2011-12-15 11:50:00,40.9,40.98,40.87,40.97,17900.0,28.4448,28.5004,28.4239,28.4934,17900.0
2011-12-15 12:00:00,40.96,41.0,40.96,41.0,14800.0,28.4865,28.5143,28.4865,28.5143,14800.0
2011-12-15 12:10:00,41.01,41.05,40.99,41.03,13500.0,28.5213,28.5491,28.5074,28.5352,13500.0
2011-12-15 12:20:00,41.04,41.12,41.04,41.07,15300.0,28.5421,28.5978,28.5421,28.563,15300.0
2011-12-15 12:30:00,41.07,41.1,41.04,41.07,19500.0,28.563,28.5839,28.5421,28.563,19500.0
2011-12-15 12:40:00,41.06,41.09,41.05,41.06,18600.0,28.556,28.5769,28.5491,28.556,18600.0
2011-12-15 12:50:00,41.06,41.06,40.99,41.03,11500.0,28.556,28.556,28.5074,28.5352,11500.0
2011-12-15 13:00:00,41.02,41.07,41.01,41.05,9800.0,28.5282,28.563,28.5213,28.5491,9800.0
2011-12-15 13:10:00,41.06,41.12,41.05,41.11,16300.0,28.556,28.5978,28.5491,28.5908,16300.0
2011-12-15 13:20:00,41.1,41.11,41.07,41.09,13400.0,28.5839,28.5908,28.563,28.5769,13400.0
2011-12-15 13:30:00,41.09,41.1,40.98,40.99,16500.0,28.5769,28.5839,28.5004,28.5074,16500.0
2011-12-15 13:40:00,41.0,41.1,40.98,41.07,28000.0,28.5143,28.5839,28.5004,28.563,28000.0
2011-12-15 13:50:00,41.06,41.08,41.04,41.06,15400.0,28.556,28.5699,28.5421,28.556,15400.0
2011-12-15 14:00:00,41.06,41.07,41.01,41.02,11000.0,28.556,28.563,28.5213,28.5282,11000.0
2011-12-15 14:10:00,41.02,41.1,41.02,41.08,22600.0,28.5282,28.5839,28.5282,28.5699,22600.0
2011-12-15 14:20:00,41.07,41.11,41.0,41.0,13200.0,28.563,28.5908,28.5143,28.5143,13200.0
2011-12-15 14:30:00,40.99,41.02,40.96,40.99,35100.0,28.5074,28.5282,28.4865,28.5074,35100.0
2011-12-15 14:40:00,40.99,41.0,40.95,40.97,23600.0,28.5074,28.5143,28.4795,28.4934,23600.0
2011-12-15 14:50:00,40.97,41.01,40.92,40.96,17800.0,28.4934,28.5213,28.4587,28.4865,17800.0
2011-12-15 15:00:00,40.96,41.04,40.94,41.03,33500.0,28.4865,28.5421,28.4726,28.5352,33500.0
2011-12-15 15:10:00,41.03,41.09,41.0,41.09,22500.0,28.5352,28.5769,28.5143,28.5769,22500.0
2011-12-15 15:20:00,41.09,41.12,41.05,41.1,75600.0,28.5769,28.5978,28.5491,28.5839,75600.0
2011-12-15 15:30:00,41.1,41.18,41.09,41.13,67000.0,28.5839,28.6395,28.5769,28.6047,67000.0
2011-12-15 15:40:00,41.13,41.13,40.99,41.03,115600.0,28.6047,28.6047,28.5074,28.5352,115600.0
2011-12-15 15:50:00,41.04,41.04,40.99,41.03,147400.0,28.5421,28.5421,28.5074,28.5352,147400.0
2011-12-16 09:30:00,41.37,41.56,41.25,41.49,362700.0,28.7716,28.9038,28.6882,28.8551,362700.0
2011-12-16 09:40:00,41.52,41.53,41.14,41.15,36800.0,28.876,28.8829,28.6117,28.6186,36800.0
2011-12-16 09:50:00,41.15,41.28,41.14,41.23,50600.0,28.6186,28.709,28.6117,28.6743,50600.0
2011-12-16 10:00:00,41.23,41.4,41.22,41.38,33000.0,28.6743,28.7925,28.6673,28.7786,33000.0
2011-12-16 10:10:00,41.38,41.38,41.32,41.36,20800.0,28.7786,28.7786,28.7369,28.7647,20800.0
2011-12-16 10:20:00,41.36,41.46,41.35,41.46,20300.0,28.7647,28.8342,28.7577,28.8342,20300.0
2011-12-16 10:30:00,41.47,41.49,41.44,41.49,17900.0,28.8412,28.8551,28.8203,28.8551,17900.0
2011-12-16 10:40:00,41.49,41.55,41.48,41.54,18000.0,28.8551,28.8968,28.8481,28.8899,18000.0
2011-12-16 10:50:00,41.54,41.61,41.54,41.59,22400.0,28.8899,28.9385,28.8899,28.9246,22400.0
2011-12-16 11:00:00,41.59,41.6,41.53,41.56,25600.0,28.9246,28.9316,28.8829,28.9038,25600.0
2011-12-16 11:10:00,41.55,41.6,41.55,41.58,17100.0,28.8968,28.9316,28.8968,28.9177,17100.0
2011-12-16 11:20:00,41.58,41.63,41.54,41.55,26700.0,28.9177,28.9525,28.8899,28.8968,26700.0
2011-12-16 11:30:00,41.55,41.56,41.42,41.42,43000.0,28.8968,28.9038,28.8064,28.8064,43000.0
2011-12-16 11:40:00,41.43,41.46,41.4,41.41,13400.0,28.8134,28.8342,28.7925,28.7995,13400.0
2011-12-16 11:50:00,41.41,41.41,41.32,41.32,28800.0,28.7995,28.7995,28.7369,28.7369,28800.0
2011-12-16 12:00:00,41.31,41.32,41.25,41.26,22000.0,28.7299,28.7369,28.6882,28.6951,22000.0
2011-12-16 12:10:00,41.27,41.29,41.23,41.23,13400.0,28.7021,28.716,28.6743,28.6743,13400.0
2011-12-16 12:20:00,41.23,41.24,41.16,41.18,21100.0,28.6743,28.6812,28.6256,28.6395,21100.0
2011-12-16 12:30:00,41.17,41.18,41.07,41.08,32400.0,28.6325,28.6395,28.563,28.5699,32400.0
2011-12-16 12:40:00,41.08,41.14,41.03,41.14,43900.0,28.5699,28.6117,28.5352,28.6117,43900.0
2011-12-16 12:50:00,41.14,41.19,41.08,41.15,25200.0,28.6117,28.6464,28.5699,28.6186,25200.0
2011-12-16 13:00:00,41.13,41.19,41.12,41.15,18700.0,28.6047,28.6464,28.5978,28.6186,18700.0
2011-12-16 13:10:00,41.15,41.17,41.09,41.14,30500.0,28.6186,28.6325,28.5769,28.6117,30500.0
2011-12-16 13:20:00,41.15,41.2,41.15,41.18,15600.0,28.6186,28.6534,28.6186,28.6395,15600.0
2011-12-16 13:30:00,41.19,41.22,41.19,41.19,18100.0,28.6464,28.6673,28.6464,28.6464,18100.0
2011-12-16 13:40:00,41.19,41.26,41.15,41.26,18800.0,28.6464,28.6951,28.6186,28.6951,18800.0
2011-12-16 13:50:00,41.26,41.27,41.17,41.19,31900.0,28.6951,28.7021,28.6325,28.6464,31900.0
2011-12-16 14:00:00,41.18,41.21,41.14,41.15,19600.0,28.6395,28.6604,28.6117,28.6186,19600.0
2011-12-16 14:10:00,41.14,41.16,41.11,41.12,24300.0,28.6117,28.6256,28.5908,28.5978,24300.0
2011-12-16 14:20:00,41.12,41.12,41.04,41.04,20500.0,28.5978,28.5978,28.5421,28.5421,20500.0
2011-12-16 14:30:00,41.05,41.12,41.04,41.09,25800.0,28.5491,28.5978,28.5421,28.5769,25800.0
2011-12-16 14:40:00,41.08,41.18,41.05,41.17,22900.0,28.5699,28.6395,28.5491,28.6325,22900.0
2011-12-16 14:50:00,41.16,41.18,41.13,41.13,21500.0,28.6256,28.6395,28.6047,28.6047,21500.0
2011-12-16 15:00:00,41.13,41.17,41.12,41.17,28500.0,28.6047,28.6325,28.5978,28.6325,28500.0
2011-12-16 15:10:00,41.17,41.22,41.16,41.18,29600.0,28.6325,28.6673,28.6256,28.6395,29600.0
2011-12-16 15:20:00,41.18,41.21,41.15,41.16,71900.0,28.6395,28.6604,28.6186,28.6256,71900.0
2011-12-16 15:30:00,41.15,41.17,41.15,41.16,71100.0,28.6186,28.6325,28.6186,28.6256,71100.0
2011-12-16 15:40:00,41.15,41.16,40.94,41.0,293500.0,28.6186,28.6256,28.4726,28.5143,293500.0
2011-12-16 15:50:00,41.0,41.02,40.94,40.95,754200.0,28.5143,28.5282,28.4726,28.4795,754200.0
2011-12-19 09:30:00,41.08,41.2,40.98,41.08,37800.0,28.5699,28.6534,28.5004,28.5699,37800.0
2011-12-19 09:40:00,41.09,41.17,41.08,41.11,32400.0,28.5769,28.6325,28.5699,28.5908,32400.0
2011-12-19 09:50:00,41.11,41.12,40.96,40.98,41600.0,28.5908,28.5978,28.4865,28.5004,41600.0
2011-12-19 10:00:00,40.98,41.01,40.92,40.92,53300.0,28.5004,28.5213,28.4587,28.4587,53300.0
2011-12-19 10:10:00,40.93,41.05,40.91,40.95,53200.0,28.4656,28.5491,28.4517,28.4795,53200.0
2011-12-19 10:20:00,40.96,41.03,40.93,41.03,30800.0,28.4865,28.5352,28.4656,28.5352,30800.0
2011-12-19 10:30:00,41.03,41.1,41.02,41.02,33600.0,28.5352,28.5839,28.5282,28.5282,33600.0
2011-12-19 10:40:00,41.02,41.02,40.76,40.79,54800.0,28.5282,28.5282,28.3474,28.3683,54800.0
2011-12-19 10:50:00,40.78,40.79,40.73,40.77,43000.0,28.3613,28.3683,28.3265,28.3544,43000.0
2011-12-19 11:00:00,40.77,40.83,40.71,40.72,38200.0,28.3544,28.3961,28.3126,28.3196,38200.0
2011-12-19 11:10:00,40.72,40.81,40.72,40.81,14700.0,28.3196,28.3822,28.3196,28.3822,14700.0
2011-12-19 11:20:00,40.8,40.81,40.74,40.78,28600.0,28.3752,28.3822,28.3335,28.3613,28600.0
2011-12-19 11:30:00,40.78,40.79,40.7,40.7,17900.0,28.3613,28.3683,28.3057,28.3057,17900.0
2011-12-19 11:40:00,40.7,40.71,40.6,40.62,35300.0,28.3057,28.3126,28.2361,28.25,35300.0
2011-12-19 11:50:00,40.62,40.64,40.58,40.58,35300.0,28.25,28.2639,28.2222,28.2222,35300.0
2011-12-19 12:00:00,40.58,40.65,40.57,40.65,57000.0,28.2222,28.2709,28.2153,28.2709,57000.0
2011-12-19 12:10:00,40.64,40.64,40.51,40.57,47500.0,28.2639,28.2639,28.1735,28.2153,47500.0
2011-12-19 12:20:00,40.57,40.61,40.52,40.52,26200.0,28.2153,28.2431,28.1805,28.1805,26200.0
2011-12-19 12:30:00,40.53,40.57,40.52,40.56,24400.0,28.1874,28.2153,28.1805,28.2083,24400.0
2011-12-19 12:40:00,40.56,40.57,40.49,40.49,19600.0,28.2083,28.2153,28.1596,28.1596,19600.0
2011-12-19 12:50:00,40.5,40.56,40.49,40.55,24600.0,28.1666,28.2083,28.1596,28.2013,24600.0
2011-12-19 13:00:00,40.56,40.58,40.55,40.56,18400.0,28.2083,28.2222,28.2013,28.2083,18400.0
2011-12-19 13:10:00,40.56,40.6,40.55,40.55,20800.0,28.2083,28.2361,28.2013,28.2013,20800.0
2011-12-19 13:20:00,40.55,40.6,40.55,40.58,46000.0,28.2013,28.2361,28.2013,28.2222,46000.0
2011-12-19 13:30:00,40.58,40.63,40.58,40.6,24200.0,28.2222,28.257,28.2222,28.2361,24200.0
2011-12-19 13:40:00,40.6,40.69,40.59,40.68,35000.0,28.2361,28.2987,28.2292,28.2918,35000.0
2011-12-19 13:50:00,40.68,40.75,40.68,40.73,92500.0,28.2918,28.3404,28.2918,28.3265,92500.0
2011-12-19 14:00:00,40.73,40.76,40.71,40.76,18300.0,28.3265,28.3474,28.3126,28.3474,18300.0
2011-12-19 14:10:00,40.76,40.76,40.66,40.66,21900.0,28.3474,28.3474,28.2778,28.2778,21900.0
2011-12-19 14:20:00,40.66,40.66,40.61,40.64,23700.0,28.2778,28.2778,28.2431,28.2639,23700.0
2011-12-19 14:30:00,40.63,40.65,40.6,40.63,19700.0,28.257,28.2709,28.2361,28.257,19700.0
2011-12-19 14:40:00,40.63,40.63,40.56,40.56,39400.0,28.257,28.257,28.2083,28.2083,39400.0
2011-12-19 14:50:00,40.57,40.57,40.54,40.55,58400.0,28.2153,28.2153,28.1944,28.2013,58400.0
2011-12-19 15:00:00,40.55,40.56,40.36,40.37,73100.0,28.2013,28.2083,28.0692,28.0762,73100.0
2011-12-19 15:10:00,40.37,40.38,40.31,40.36,93500.0,28.0762,28.0831,28.0344,28.0692,93500.0
2011-12-19 15:20:00,40.36,40.37,40.3,40.3,60600.0,28.0692,28.0762,28.0275,28.0275,60600.0
2011-12-19 15:30:00,40.3,40.34,40.28,40.33,83800.0,28.0275,28.0553,28.0136,28.0483,83800.0
2011-12-19 15:40:00,40.33,40.34,40.26,40.28,137000.0,28.0483,28.0553,27.9997,28.0136,137000.0
2011-12-19 15:50:00,40.28,40.36,40.22,40.35,134400.0,28.0136,28.0692,27.9718,28.0623,134400.0
2011-12-20 09:30:00,40.9,41.03,40.75,40.95,79000.0,28.4448,28.5352,28.3404,28.4795,79000.0
2011-12-20 09:40:00,40.95,41.09,40.94,41.08,73500.0,28.4795,28.5769,28.4726,28.5699,73500.0
2011-12-20 09:50:00,41.08,41.12,41.02,41.12,51300.0,28.5699,28.5978,28.5282,28.5978,51300.0
2011-12-20 10:00:00,41.12,41.12,41.0,41.05,53500.0,28.5978,28.5978,28.5143,28.5491,53500.0
2011-12-20 10:10:00,41.03,41.05,40.95,40.96,59300.0,28.5352,28.5491,28.4795,28.4865,59300.0
2011-12-20 10:20:00,40.97,41.0,40.91,40.98,102200.0,28.4934,28.5143,28.4517,28.5004,102200.0
2011-12-20 10:30:00,40.99,41.02,40.96,41.0,64600.0,28.5074,28.5282,28.4865,28.5143,64600.0
2011-12-20 10:40:00,41.0,41.02,40.98,40.99,57000.0,28.5143,28.5282,28.5004,28.5074,57000.0
2011-12-20 10:50:00,40.99,41.03,40.99,41.0,44400.0,28.5074,28.5352,28.5074,28.5143,44400.0
2011-12-20 11:00:00,41.01,41.08,41.0,41.08,55900.0,28.5213,28.5699,28.5143,28.5699,55900.0
2011-12-20 11:10:00,41.08,41.1,41.08,41.1,34700.0,28.5699,28.5839,28.5699,28.5839,34700.0
2011-12-20 11:20:00,41.1,41.11,41.08,41.1,36500.0,28.5839,28.5908,28.5699,28.5839,36500.0
2011-12-20 11:30:00,41.12,41.15,41.11,41.12,35100.0,28.5978,28.6186,28.5908,28.5978,35100.0
2011-12-20 11:40:00,41.12,41.12,41.06,41.09,37100.0,28.5978,28.5978,28.556,28.5769,37100.0
2011-12-20 11:50:00,41.09,41.14,41.06,41.08,27300.0,28.5769,28.6117,28.556,28.5699,27300.0
2011-12-20 12:00:00,41.09,41.09,40.98,40.99,53100.0,28.5769,28.5769,28.5004,28.5074,53100.0
2011-12-20 12:10:00,41.0,41.01,40.96,40.97,31700.0,28.5143,28.5213,28.4865,28.4934,31700.0
2011-12-20 12:20:00,40.98,40.99,40.96,40.96,18600.0,28.5004,28.5074,28.4865,28.4865,18600.0
2011-12-20 12:30:00,40.96,40.97,40.9,40.9,26800.0,28.4865,28.4934,28.4448,28.4448,26800.0
2011-12-20 12:40:00,40.91,40.91,40.88,40.9,50700.0,28.4517,28.4517,28.4309,28.4448,50700.0
2011-12-20 12:50:00,40.91,40.91,40.87,40.89,65100.0,28.4517,28.4517,28.4239,28.4378,65100.0
2011-12-20 13:00:00,40.9,40.92,40.86,40.91,112000.0,28.4448,28.4587,28.4169,28.4517,112000.0
2011-12-20 13:10:00,40.92,40.92,40.9,40.91,24600.0,28.4587,28.4587,28.4448,28.4517,24600.0
2011-12-20 13:20:00,40.91,40.91,40.88,40.9,45300.0,28.4517,28.4517,28.4309,28.4448,45300.0
2011-12-20 13:30:00,40.9,40.92,40.9,40.91,29000.0,28.4448,28.4587,28.4448,28.4517,29000.0
2011-12-20 13:40:00,40.91,40.91,40.88,40.89,34000.0,28.4517,28.4517,28.4309,28.4378,34000.0
2011-12-20 13:50:00,40.88,40.91,40.88,40.9,37500.0,28.4309,28.4517,28.4309,28.4448,37500.0
2011-12-20 14:00:00,40.9,40.91,40.89,40.91,31300.0,28.4448,28.4517,28.4378,28.4517,31300.0
2011-12-20 14:10:00,40.91,40.91,40.87,40.87,44400.0,28.4517,28.4517,28.4239,28.4239,44400.0
2011-12-20 14:20:00,40.88,40.88,40.86,40.86,31200.0,28.4309,28.4309,28.4169,28.4169,31200.0
2011-12-20 14:30:00,40.86,40.87,40.86,40.87,32000.0,28.4169,28.4239,28.4169,28.4239,32000.0
2011-12-20 14:40:00,40.86,40.88,40.84,40.85,72500.0,28.4169,28.4309,28.403,28.41,72500.0
2011-12-20 14:50:00,40.85,40.88,40.85,40.86,35800.0,28.41,28.4309,28.41,28.4169,35800.0
2011-12-20 15:00:00,40.86,40.86,40.84,40.85,80500.0,28.4169,28.4169,28.403,28.41,80500.0
2011-12-20 15:10:00,40.86,40.86,40.84,40.85,99400.0,28.4169,28.4169,28.403,28.41,99400.0
2011-12-20 15:20:00,40.84,40.87,40.81,40.86,78900.0,28.403,28.4239,28.3822,28.4169,78900.0
2011-12-20 15:30:00,40.87,40.87,40.77,40.86,123600.0,28.4239,28.4239,28.3544,28.4169,123600.0
2011-12-20 15:40:00,40.86,40.94,40.85,40.9,168700.0,28.4169,28.4726,28.41,28.4448,168700.0
2011-12-20 15:50:00,40.9,40.91,40.79,40.79,323200.0,28.4448,28.4517,28.3683,28.3683,323200.0
2011-12-21 09:30:00,40.73,40.93,40.69,40.76,46600.0,28.3265,28.4656,28.2987,28.3474,46600.0
2011-12-21 09:40:00,40.78,40.85,40.76,40.76,44700.0,28.3613,28.41,28.3474,28.3474,44700.0
2011-12-21 09:50:00,40.74,40.81,40.67,40.69,32100.0,28.3335,28.3822,28.2848,28.2987,32100.0
2011-12-21 10:00:00,40.68,40.79,40.66,40.77,28500.0,28.2918,28.3683,28.2778,28.3544,28500.0
2011-12-21 10:10:00,40.77,40.8,40.73,40.73,32500.0,28.3544,28.3752,28.3265,28.3265,32500.0
2011-12-21 10:20:00,40.73,40.76,40.69,40.71,31500.0,28.3265,28.3474,28.2987,28.3126,31500.0
2011-12-21 10:30:00,40.69,40.78,40.69,40.75,25700.0,28.2987,28.3613,28.2987,28.3404,25700.0
2011-12-21 10:40:00,40.75,40.78,40.71,40.74,27700.0,28.3404,28.3613,28.3126,28.3335,27700.0
2011-12-21 10:50:00,40.74,40.74,40.67,40.7,14200.0,28.3335,28.3335,28.2848,28.3057,14200.0
2011-12-21 11:00:00,40.7,40.72,40.63,40.66,28400.0,28.3057,28.3196,28.257,28.2778,28400.0
2011-12-21 11:10:00,40.66,40.67,40.57,40.59,23100.0,28.2778,28.2848,28.2153,28.2292,23100.0
2011-12-21 11:20:00,40.57,40.6,40.54,40.59,27200.0,28.2153,28.2361,28.1944,28.2292,27200.0
2011-12-21 11:30:00,40.59,40.7,40.57,40.68,24200.0,28.2292,28.3057,28.2153,28.2918,24200.0
2011-12-21 11:40:00,40.67,40.7,40.63,40.67,13200.0,28.2848,28.3057,28.257,28.2848,13200.0
2011-12-21 11:50:00,40.67,40.72,40.66,40.7,20000.0,28.2848,28.3196,28.2778,28.3057,20000.0
2011-12-21 12:00:00,40.7,40.71,40.6,40.62,19400.0,28.3057,28.3126,28.2361,28.25,19400.0
2011-12-21 12:10:00,40.62,40.63,40.56,40.6,24300.0,28.25,28.257,28.2083,28.2361,24300.0
2011-12-21 12:20:00,40.6,40.61,40.48,40.48,19300.0,28.2361,28.2431,28.1527,28.1527,19300.0
2011-12-21 12:30:00,40.49,40.55,40.48,40.54,26000.0,28.1596,28.2013,28.1527,28.1944,26000.0
2011-12-21 12:40:00,40.54,40.56,40.46,40.52,20400.0,28.1944,28.2083,28.1388,28.1805,20400.0
2011-12-21 12:50:00,40.52,40.54,40.45,40.53,27500.0,28.1805,28.1944,28.1318,28.1874,27500.0
2011-12-21 13:00:00,40.55,40.61,40.53,40.59,21000.0,28.2013,28.2431,28.1874,28.2292,21000.0
2011-12-21 13:10:00,40.59,40.61,40.54,40.54,73600.0,28.2292,28.2431,28.1944,28.1944,73600.0
2011-12-21 13:20:00,40.55,40.56,40.49,40.52,21100.0,28.2013,28.2083,28.1596,28.1805,21100.0
2011-12-21 13:30:00,40.52,40.57,40.5,40.53,31200.0,28.1805,28.2153,28.1666,28.1874,31200.0
2011-12-21 13:40:00,40.53,40.55,40.46,40.47,27500.0,28.1874,28.2013,28.1388,28.1457,27500.0
2011-12-21 13:50:00,40.47,40.59,40.46,40.58,48200.0,28.1457,28.2292,28.1388,28.2222,48200.0
2011-12-21 14:00:00,40.58,40.62,40.57,40.61,40800.0,28.2222,28.25,28.2153,28.2431,40800.0
2011-12-21 14:10:00,40.61,40.62,40.56,40.56,24800.0,28.2431,28.25,28.2083,28.2083,24800.0
2011-12-21 14:20:00,40.57,40.6,40.56,40.59,21200.0,28.2153,28.2361,28.2083,28.2292,21200.0
2011-12-21 14:30:00,40.59,40.62,40.54,40.57,32100.0,28.2292,28.25,28.1944,28.2153,32100.0
2011-12-21 14:40:00,40.57,40.62,40.54,40.57,47000.0,28.2153,28.25,28.1944,28.2153,47000.0
2011-12-21 14:50:00,40.57,40.58,40.51,40.52,57400.0,28.2153,28.2222,28.1735,28.1805,57400.0
2011-12-21 15:00:00,40.53,40.59,40.49,40.57,49900.0,28.1874,28.2292,28.1596,28.2153,49900.0
2011-12-21 15:10:00,40.58,40.63,40.55,40.61,49100.0,28.2222,28.257,28.2013,28.2431,49100.0
2011-12-21 15:20:00,40.62,40.65,40.6,40.61,56300.0,28.25,28.2709,28.2361,28.2431,56300.0
2011-12-21 15:30:00,40.61,40.72,40.61,40.68,82800.0,28.2431,28.3196,28.2431,28.2918,82800.0
2011-12-21 15:40:00,40.68,40.68,40.57,40.57,101200.0,28.2918,28.2918,28.2153,28.2153,101200.0
2011-12-21 15:50:00,40.58,40.65,40.52,40.64,252600.0,28.2222,28.2709,28.1805,28.2639,252600.0
2011-12-22 09:30:00,40.79,40.81,40.52,40.68,66100.0,28.3683,28.3822,28.1805,28.2918,66100.0
2011-12-22 09:40:00,40.71,40.95,40.71,40.93,42700.0,28.3126,28.4795,28.3126,28.4656,42700.0
2011-12-22 09:50:00,40.93,40.94,40.8,40.84,37800.0,28.4656,28.4726,28.3752,28.403,37800.0
2011-12-22 10:00:00,40.86,40.9,40.72,40.72,45900.0,28.4169,28.4448,28.3196,28.3196,45900.0
2011-12-22 10:10:00,40.72,40.88,40.7,40.88,21000.0,28.3196,28.4309,28.3057,28.4309,21000.0
2011-12-22 10:20:00,40.88,40.9,40.77,40.77,39600.0,28.4309,28.4448,28.3544,28.3544,39600.0
2011-12-22 10:30:00,40.77,40.8,40.73,40.78,31600.0,28.3544,28.3752,28.3265,28.3613,31600.0
2011-12-22 10:40:00,40.78,40.79,40.7,40.72,53100.0,28.3613,28.3683,28.3057,28.3196,53100.0
2011-12-22 10:50:00,40.72,40.78,40.7,40.78,24900.0,28.3196,28.3613,28.3057,28.3613,24900.0
2011-12-22 11:00:00,40.78,40.85,40.71,40.71,42800.0,28.3613,28.41,28.3126,28.3126,42800.0
2011-12-22 11:10:00,40.72,40.76,40.71,40.72,24400.0,28.3196,28.3474,28.3126,28.3196,24400.0
2011-12-22 11:20:00,40.74,40.75,40.69,40.73,28200.0,28.3335,28.3404,28.2987,28.3265,28200.0
2011-12-22 11:30:00,40.73,40.8,40.7,40.8,18700.0,28.3265,28.3752,28.3057,28.3752,18700.0
2011-12-22 11:40:00,40.79,40.84,40.78,40.8,20100.0,28.3683,28.403,28.3613,28.3752,20100.0
2011-12-22 11:50:00,40.8,40.8,40.73,40.8,19800.0,28.3752,28.3752,28.3265,28.3752,19800.0
2011-12-22 12:00:00,40.81,40.86,40.81,40.85,19300.0,28.3822,28.4169,28.3822,28.41,19300.0
2011-12-22 12:10:00,40.86,40.89,40.84,40.89,35900.0,28.4169,28.4378,28.403,28.4378,35900.0
2011-12-22 12:20:00,40.88,40.89,40.8,40.88,41300.0,28.4309,28.4378,28.3752,28.4309,41300.0
2011-12-22 12:30:00,40.88,40.9,40.86,40.9,13700.0,28.4309,28.4448,28.4169,28.4448,13700.0
2011-12-22 12:40:00,40.9,40.92,40.88,40.91,26000.0,28.4448,28.4587,28.4309,28.4517,26000.0
2011-12-22 12:50:00,40.91,40.96,40.91,40.95,16900.0,28.4517,28.4865,28.4517,28.4795,16900.0
2011-12-22 13:00:00,40.95,40.96,40.91,40.93,14300.0,28.4795,28.4865,28.4517,28.4656,14300.0
2011-12-22 13:10:00,40.92,40.95,40.92,40.93,11900.0,28.4587,28.4795,28.4587,28.4656,11900.0
2011-12-22 13:20:00,40.93,40.96,40.91,40.94,23100.0,28.4656,28.4865,28.4517,28.4726,23100.0
2011-12-22 13:30:00,40.93,40.96,40.9,40.9,24400.0,28.4656,28.4865,28.4448,28.4448,24400.0
2011-12-22 13:40:00,40.9,40.93,40.9,40.93,11800.0,28.4448,28.4656,28.4448,28.4656,11800.0
2011-12-22 13:50:00,40.92,40.94,40.87,40.87,20600.0,28.4587,28.4726,28.4239,28.4239,20600.0
2011-12-22 14:00:00,40.87,40.88,40.84,40.88,16900.0,28.4239,28.4309,28.403,28.4309,16900.0
2011-12-22 14:10:00,40.89,40.91,40.87,40.88,17800.0,28.4378,28.4517,28.4239,28.4309,17800.0
2011-12-22 14:20:00,40.86,40.88,40.86,40.87,19700.0,28.4169,28.4309,28.4169,28.4239,19700.0
2011-12-22 14:30:00,40.88,40.88,40.84,40.87,18800.0,28.4309,28.4309,28.403,28.4239,18800.0
2011-12-22 14:40:00,40.88,40.9,40.84,40.87,30500.0,28.4309,28.4448,28.403,28.4239,30500.0
2011-12-22 14:50:00,40.87,40.9,40.83,40.85,22500.0,28.4239,28.4448,28.3961,28.41,22500.0
2011-12-22 15:00:00,40.85,40.86,40.81,40.82,24100.0,28.41,28.4169,28.3822,28.3891,24100.0
2011-12-22 15:10:00,40.82,40.84,40.79,40.83,35000.0,28.3891,28.403,28.3683,28.3961,35000.0
2011-12-22 15:20:00,40.83,40.86,40.83,40.84,35700.0,28.3961,28.4169,28.3961,28.403,35700.0
2011-12-22 15:30:00,40.84,40.88,40.83,40.84,59500.0,28.403,28.4309,28.3961,28.403,59500.0
2011-12-22 15:40:00,40.84,40.86,40.79,40.85,80200.0,28.403,28.4169,28.3683,28.41,80200.0
2011-12-22 15:50:00,40.85,40.89,40.83,40.88,136900.0,28.41,28.4378,28.3961,28.4309,136900.0
2011-12-23 09:30:00,41.0,41.0,40.81,40.96,22700.0,28.5143,28.5143,28.3822,28.4865,22700.0
2011-12-23 09:40:00,40.96,41.02,40.94,40.99,36300.0,28.4865,28.5282,28.4726,28.5074,36300.0
2011-12-23 09:50:00,40.98,41.02,40.92,40.98,40800.0,28.5004,28.5282,28.4587,28.5004,40800.0
2011-12-23 10:00:00,40.98,40.99,40.91,40.99,12700.0,28.5004,28.5074,28.4517,28.5074,12700.0
2011-12-23 10:10:00,40.98,41.01,40.96,41.01,34300.0,28.5004,28.5213,28.4865,28.5213,34300.0
2011-12-23 10:20:00,40.99,41.01,40.94,40.94,25500.0,28.5074,28.5213,28.4726,28.4726,25500.0
2011-12-23 10:30:00,40.95,40.99,40.94,40.96,15600.0,28.4795,28.5074,28.4726,28.4865,15600.0
2011-12-23 10:40:00,40.97,41.0,40.95,40.99,15000.0,28.4934,28.5143,28.4795,28.5074,15000.0
2011-12-23 10:50:00,40.99,41.0,40.96,40.99,13200.0,28.5074,28.5143,28.4865,28.5074,13200.0
2011-12-23 11:00:00,41.0,41.01,40.95,40.96,21200.0,28.5143,28.5213,28.4795,28.4865,21200.0
2011-12-23 11:10:00,40.96,41.0,40.96,40.98,17800.0,28.4865,28.5143,28.4865,28.5004,17800.0
2011-12-23 11:20:00,40.99,41.0,40.98,40.99,14300.0,28.5074,28.5143,28.5004,28.5074,14300.0
2011-12-23 11:30:00,40.99,41.01,40.97,41.0,15500.0,28.5074,28.5213,28.4934,28.5143,15500.0
2011-12-23 11:40:00,41.0,41.01,40.97,40.98,29900.0,28.5143,28.5213,28.4934,28.5004,29900.0
2011-12-23 11:50:00,40.98,41.01,40.98,41.0,17500.0,28.5004,28.5213,28.5004,28.5143,17500.0
2011-12-23 12:00:00,41.0,41.0,40.95,40.97,23800.0,28.5143,28.5143,28.4795,28.4934,23800.0
2011-12-23 12:10:00,40.97,41.0,40.97,40.98,23300.0,28.4934,28.5143,28.4934,28.5004,23300.0
2011-12-23 12:20:00,40.97,41.0,40.97,41.0,21300.0,28.4934,28.5143,28.4934,28.5143,21300.0
2011-12-23 12:30:00,41.0,41.01,40.98,40.99,35000.0,28.5143,28.5213,28.5004,28.5074,35000.0
2011-12-23 12:40:00,41.0,41.02,40.97,40.98,52400.0,28.5143,28.5282,28.4934,28.5004,52400.0
2011-12-23 12:50:00,40.98,41.0,40.97,41.0,5200.0,28.5004,28.5143,28.4934,28.5143,5200.0
2011-12-23 13:00:00,41.0,41.0,40.98,40.99,5400.0,28.5143,28.5143,28.5004,28.5074,5400.0
2011-12-23 13:10:00,41.0,41.03,40.99,41.0,33500.0,28.5143,28.5352,28.5074,28.5143,33500.0
2011-12-23 13:20:00,40.99,41.01,40.97,41.0,15500.0,28.5074,28.5213,28.4934,28.5143,15500.0
2011-12-23 13:30:00,41.0,41.01,40.99,41.0,17100.0,28.5143,28.5213,28.5074,28.5143,17100.0
2011-12-23 13:40:00,41.0,41.01,40.97,40.98,19200.0,28.5143,28.5213,28.4934,28.5004,19200.0
2011-12-23 13:50:00,40.99,41.0,40.96,40.98,15000.0,28.5074,28.5143,28.4865,28.5004,15000.0
2011-12-23 14:00:00,40.98,40.98,40.97,40.98,7800.0,28.5004,28.5004,28.4934,28.5004,7800.0
2011-12-23 14:10:00,40.98,40.99,40.97,40.97,20800.0,28.5004,28.5074,28.4934,28.4934,20800.0
2011-12-23 14:20:00,40.97,40.98,40.94,40.94,14900.0,28.4934,28.5004,28.4726,28.4726,14900.0
2011-12-23 14:30:00,40.94,40.96,40.88,40.89,32600.0,28.4726,28.4865,28.4309,28.4378,32600.0
2011-12-23 14:40:00,40.89,40.92,40.88,40.88,25500.0,28.4378,28.4587,28.4309,28.4309,25500.0
2011-12-23 14:50:00,40.88,40.91,40.85,40.85,24400.0,28.4309,28.4517,28.41,28.41,24400.0
2011-12-23 15:00:00,40.87,40.88,40.79,40.8,75500.0,28.4239,28.4309,28.3683,28.3752,75500.0
2011-12-23 15:10:00,40.79,40.83,40.79,40.8,44200.0,28.3683,28.3961,28.3683,28.3752,44200.0
2011-12-23 15:20:00,40.8,40.81,40.79,40.8,37400.0,28.3752,28.3822,28.3683,28.3752,37400.0
2011-12-23 15:30:00,40.8,40.87,40.79,40.85,52100.0,28.3752,28.4239,28.3683,28.41,52100.0
2011-12-23 15:40:00,40.85,40.94,40.84,40.84,88500.0,28.41,28.4726,28.403,28.403,88500.0
2011-12-23 15:50:00,40.84,40.95,40.84,40.94,172400.0,28.403,28.4795,28.403,28.4726,172400.0
2011-12-27 09:30:00,40.94,40.98,40.72,40.91,22500.0,28.4726,28.5004,28.3196,28.4517,22500.0
2011-12-27 09:40:00,40.9,41.0,40.9,41.0,61700.0,28.4448,28.5143,28.4448,28.5143,61700.0
2011-12-27 09:50:00,41.0,41.0,40.97,41.0,38000.0,28.5143,28.5143,28.4934,28.5143,38000.0
2011-12-27 10:00:00,41.01,41.02,40.95,40.97,66800.0,28.5213,28.5282,28.4795,28.4934,66800.0
2011-12-27 10:10:00,40.97,40.97,40.93,40.93,23800.0,28.4934,28.4934,28.4656,28.4656,23800.0
2011-12-27 10:20:00,40.93,40.94,40.88,40.89,36400.0,28.4656,28.4726,28.4309,28.4378,36400.0
2011-12-27 10:30:00,40.89,40.9,40.88,40.88,25300.0,28.4378,28.4448,28.4309,28.4309,25300.0
2011-12-27 10:40:00,40.87,40.88,40.77,40.83,46800.0,28.4239,28.4309,28.3544,28.3961,46800.0
2011-12-27 10:50:00,40.83,40.87,40.75,40.87,33400.0,28.3961,28.4239,28.3404,28.4239,33400.0
2011-12-27 11:00:00,40.87,40.94,40.87,40.89,27700.0,28.4239,28.4726,28.4239,28.4378,27700.0
2011-12-27 11:10:00,40.89,40.96,40.89,40.96,22100.0,28.4378,28.4865,28.4378,28.4865,22100.0
2011-12-27 11:20:00,40.96,40.98,40.87,40.87,21600.0,28.4865,28.5004,28.4239,28.4239,21600.0
2011-12-27 11:30:00,40.87,40.87,40.61,40.63,77300.0,28.4239,28.4239,28.2431,28.257,77300.0
2011-12-27 11:40:00,40.62,40.75,40.58,40.67,47800.0,28.25,28.3404,28.2222,28.2848,47800.0
2011-12-27 11:50:00,40.68,40.75,40.68,40.73,20100.0,28.2918,28.3404,28.2918,28.3265,20100.0
2011-12-27 12:00:00,40.73,40.75,40.67,40.69,24400.0,28.3265,28.3404,28.2848,28.2987,24400.0
2011-12-27 12:10:00,40.69,40.73,40.68,40.73,22600.0,28.2987,28.3265,28.2918,28.3265,22600.0
2011-12-27 12:20:00,40.74,40.84,40.74,40.84,25000.0,28.3335,28.403,28.3335,28.403,25000.0
2011-12-27 12:30:00,40.84,40.89,40.83,40.89,19300.0,28.403,28.4378,28.3961,28.4378,19300.0
2011-12-27 12:40:00,40.89,40.97,40.86,40.97,24500.0,28.4378,28.4934,28.4169,28.4934,24500.0
2011-12-27 12:50:00,40.96,40.96,40.89,40.93,35100.0,28.4865,28.4865,28.4378,28.4656,35100.0
2011-12-27 13:00:00,40.93,40.94,40.88,40.92,20000.0,28.4656,28.4726,28.4309,28.4587,20000.0
2011-12-27 13:10:00,40.92,40.93,40.88,40.88,17000.0,28.4587,28.4656,28.4309,28.4309,17000.0
2011-12-27 13:20:00,40.89,40.89,40.82,40.87,20500.0,28.4378,28.4378,28.3891,28.4239,20500.0
2011-12-27 13:30:00,40.87,40.9,40.85,40.9,12200.0,28.4239,28.4448,28.41,28.4448,12200.0
2011-12-27 13:40:00,40.89,40.95,40.88,40.94,23200.0,28.4378,28.4795,28.4309,28.4726,23200.0
2011-12-27 13:50:00,40.95,40.96,40.91,40.92,18600.0,28.4795,28.4865,28.4517,28.4587,18600.0
2011-12-27 14:00:00,40.92,40.95,40.91,40.92,21300.0,28.4587,28.4795,28.4517,28.4587,21300.0
2011-12-27 14:10:00,40.91,40.97,40.91,40.95,13600.0,28.4517,28.4934,28.4517,28.4795,13600.0
2011-12-27 14:20:00,40.95,40.95,40.92,40.92,11600.0,28.4795,28.4795,28.4587,28.4587,11600.0
2011-12-27 14:30:00,40.92,40.92,40.88,40.89,21300.0,28.4587,28.4587,28.4309,28.4378,21300.0
2011-12-27 14:40:00,40.9,40.95,40.9,40.9,23200.0,28.4448,28.4795,28.4448,28.4448,23200.0
2011-12-27 14:50:00,40.91,40.91,40.84,40.86,30500.0,28.4517,28.4517,28.403,28.4169,30500.0
2011-12-27 15:00:00,40.87,40.94,40.86,40.93,31900.0,28.4239,28.4726,28.4169,28.4656,31900.0
2011-12-27 15:10:00,40.93,40.96,40.93,40.95,22900.0,28.4656,28.4865,28.4656,28.4795,22900.0
2011-12-27 15:20:00,40.96,40.96,40.93,40.94,26800.0,28.4865,28.4865,28.4656,28.4726,26800.0
2011-12-27 15:30:00,40.93,40.94,40.86,40.88,40100.0,28.4656,28.4726,28.4169,28.4309,40100.0
2011-12-27 15:40:00,40.89,40.91,40.84,40.88,51000.0,28.4378,28.4517,28.403,28.4309,51000.0
2011-12-27 15:50:00,40.88,40.9,40.81,40.86,123800.0,28.4309,28.4448,28.3822,28.4169,123800.0
2011-12-28 09:30:00,40.65,40.87,40.63,40.77,103400.0,28.4226,28.5764,28.4086,28.5065,103400.0
2011-12-28 09:40:00,40.78,40.84,40.64,40.66,27400.0,28.5135,28.5555,28.4156,28.4296,27400.0
2011-12-28 09:50:00,40.66,40.68,40.58,40.58,15600.0,28.4296,28.4436,28.3737,28.3737,15600.0
2011-12-28 10:00:00,40.58,40.63,40.54,40.62,15500.0,28.3737,28.4086,28.3457,28.4016,15500.0
2011-12-28 10:10:00,40.61,40.64,40.51,40.52,14800.0,28.3947,28.4156,28.3247,28.3317,14800.0
2011-12-28 10:20:00,40.52,40.53,40.5,40.51,13100.0,28.3317,28.3387,28.3177,28.3247,13100.0
2011-12-28 10:30:00,40.5,40.53,40.48,40.52,14000.0,28.3177,28.3387,28.3038,28.3317,14000.0
2011-12-28 10:40:00,40.52,40.56,40.51,40.51,11100.0,28.3317,28.3597,28.3247,28.3247,11100.0
2011-12-28 10:50:00,40.52,40.52,40.45,40.45,10100.0,28.3317,28.3317,28.2828,28.2828,10100.0
2011-12-28 11:00:00,40.45,40.49,40.42,40.47,52300.0,28.2828,28.3108,28.2618,28.2968,52300.0
2011-12-28 11:10:00,40.46,40.48,40.43,40.44,21000.0,28.2898,28.3038,28.2688,28.2758,21000.0
2011-12-28 11:20:00,40.46,40.46,40.37,40.38,13000.0,28.2898,28.2898,28.2268,28.2338,13000.0
2011-12-28 11:30:00,40.38,40.4,40.3,40.32,10400.0,28.2338,28.2478,28.1779,28.1919,10400.0
2011-12-28 11:40:00,40.32,40.42,40.31,40.4,18100.0,28.1919,28.2618,28.1849,28.2478,18100.0
2011-12-28 11:50:00,40.41,40.42,40.38,40.39,9100.0,28.2548,28.2618,28.2338,28.2408,9100.0
2011-12-28 12:00:00,40.4,40.41,40.32,40.34,28500.0,28.2478,28.2548,28.1919,28.2059,28500.0
2011-12-28 12:10:00,40.35,40.39,40.35,40.39,19000.0,28.2129,28.2408,28.2129,28.2408,19000.0
2011-12-28 12:20:00,40.39,40.39,40.32,40.33,11900.0,28.2408,28.2408,28.1919,28.1989,11900.0
2011-12-28 12:30:00,40.33,40.36,40.33,40.34,8700.0,28.1989,28.2199,28.1989,28.2059,8700.0
2011-12-28 12:40:00,40.35,40.35,40.31,40.31,21900.0,28.2129,28.2129,28.1849,28.1849,21900.0
2011-12-28 12:50:00,40.31,40.34,40.27,40.29,104300.0,28.1849,28.2059,28.1569,28.1709,104300.0
2011-12-28 13:00:00,40.3,40.34,40.28,40.31,23800.0,28.1779,28.2059,28.1639,28.1849,23800.0
2011-12-28 13:10:00,40.31,40.34,40.3,40.32,18400.0,28.1849,28.2059,28.1779,28.1919,18400.0
2011-12-28 13:20:00,40.34,40.35,40.3,40.32,12800.0,28.2059,28.2129,28.1779,28.1919,12800.0
2011-12-28 13:30:00,40.32,40.37,40.31,40.32,33300.0,28.1919,28.2268,28.1849,28.1919,33300.0
2011-12-28 13:40:00,40.31,40.34,40.3,40.3,16200.0,28.1849,28.2059,28.1779,28.1779,16200.0
2011-12-28 13:50:00,40.3,40.3,40.26,40.26,24900.0,28.1779,28.1779,28.1499,28.1499,24900.0
2011-12-28 14:00:00,40.27,40.27,40.24,40.25,28700.0,28.1569,28.1569,28.136,28.1429,28700.0
2011-12-28 14:10:00,40.24,40.25,40.18,40.2,32200.0,28.136,28.1429,28.094,28.108,32200.0
2011-12-28 14:20:00,40.19,40.26,40.19,40.25,25500.0,28.101,28.1499,28.101,28.1429,25500.0
2011-12-28 14:30:00,40.25,40.26,40.21,40.22,16000.0,28.1429,28.1499,28.115,28.122,16000.0
2011-12-28 14:40:00,40.21,40.23,40.2,40.22,19600.0,28.115,28.129,28.108,28.122,19600.0
2011-12-28 14:50:00,40.22,40.22,40.18,40.2,17300.0,28.122,28.122,28.094,28.108,17300.0
2011-12-28 15:00:00,40.19,40.2,40.15,40.16,29500.0,28.101,28.108,28.073,28.08,29500.0
2011-12-28 15:10:00,40.16,40.17,40.09,40.1,24700.0,28.08,28.087,28.0311,28.0381,24700.0
2011-12-28 15:20:00,40.1,40.15,40.06,40.07,24500.0,28.0381,28.073,28.0101,28.0171,24500.0
2011-12-28 15:30:00,40.08,40.12,40.06,40.1,29500.0,28.0241,28.052,28.0101,28.0381,29500.0
2011-12-28 15:40:00,40.1,40.12,40.01,40.06,46600.0,28.0381,28.052,27.9751,28.0101,46600.0
2011-12-28 15:50:00,40.05,40.09,40.03,40.08,113400.0,28.0031,28.0311,27.9891,28.0241,113400.0
2011-12-29 09:30:00,40.04,40.31,40.01,40.22,38600.0,27.9961,28.1849,27.9751,28.122,38600.0
2011-12-29 09:40:00,40.22,40.33,40.2,40.21,37700.0,28.122,28.1989,28.108,28.115,37700.0
2011-12-29 09:50:00,40.2,40.3,40.2,40.23,13500.0,28.108,28.1779,28.108,28.129,13500.0
2011-12-29 10:00:00,40.23,40.32,40.2,40.31,44900.0,28.129,28.1919,28.108,28.1849,44900.0
2011-12-29 10:10:00,40.32,40.36,40.27,40.35,19600.0,28.1919,28.2199,28.1569,28.2129,19600.0
2011-12-29 10:20:00,40.34,40.45,40.34,40.43,14800.0,28.2059,28.2828,28.2059,28.2688,14800.0
2011-12-29 10:30:00,40.43,40.54,40.43,40.53,14500.0,28.2688,28.3457,28.2688,28.3387,14500.0
2011-12-29 10:40:00,40.53,40.6,40.52,40.6,19300.0,28.3387,28.3877,28.3317,28.3877,19300.0
2011-12-29 10:50:00,40.59,40.59,40.5,40.51,13700.0,28.3807,28.3807,28.3177,28.3247,13700.0
2011-12-29 11:00:00,40.51,40.63,40.51,40.54,25900.0,28.3247,28.4086,28.3247,28.3457,25900.0
2011-12-29 11:10:00,40.53,40.55,40.49,40.52,10900.0,28.3387,28.3527,28.3108,28.3317,10900.0
2011-12-29 11:20:00,40.53,40.53,40.48,40.5,12000.0,28.3387,28.3387,28.3038,28.3177,12000.0
2011-12-29 11:30:00,40.5,40.57,40.5,40.54,9900.0,28.3177,28.3667,28.3177,28.3457,9900.0
2011-12-29 11:40:00,40.53,40.53,40.5,40.51,12200.0,28.3387,28.3387,28.3177,28.3247,12200.0
2011-12-29 11:50:00,40.52,40.58,40.52,40.58,11500.0,28.3317,28.3737,28.3317,28.3737,11500.0
2011-12-29 12:00:00,40.59,40.59,40.55,40.55,7200.0,28.3807,28.3807,28.3527,28.3527,7200.0
2011-12-29 12:10:00,40.55,40.57,40.55,40.55,23000.0,28.3527,28.3667,28.3527,28.3527,23000.0
2011-12-29 12:20:00,40.55,40.58,40.55,40.56,27900.0,28.3527,28.3737,28.3527,28.3597,27900.0
2011-12-29 12:30:00,40.57,40.58,40.56,40.57,22700.0,28.3667,28.3737,28.3597,28.3667,22700.0
2011-12-29 12:40:00,40.58,40.63,40.57,40.63,29900.0,28.3737,28.4086,28.3667,28.4086,29900.0
2011-12-29 12:50:00,40.63,40.64,40.63,40.64,15100.0,28.4086,28.4156,28.4086,28.4156,15100.0
2011-12-29 13:00:00,40.64,40.66,40.57,40.57,16400.0,28.4156,28.4296,28.3667,28.3667,16400.0
2011-12-29 13:10:00,40.57,40.62,40.57,40.61,19200.0,28.3667,28.4016,28.3667,28.3947,19200.0
2011-12-29 13:20:00,40.62,40.63,40.6,40.63,15400.0,28.4016,28.4086,28.3877,28.4086,15400.0
2011-12-29 13:30:00,40.63,40.66,40.62,40.65,16700.0,28.4086,28.4296,28.4016,28.4226,16700.0
2011-12-29 13:40:00,40.66,40.68,40.59,40.59,18800.0,28.4296,28.4436,28.3807,28.3807,18800.0
2011-12-29 13:50:00,40.59,40.59,40.57,40.59,15400.0,28.3807,28.3807,28.3667,28.3807,15400.0
2011-12-29 14:00:00,40.59,40.61,40.58,40.59,23400.0,28.3807,28.3947,28.3737,28.3807,23400.0
2011-12-29 14:10:00,40.59,40.6,40.58,40.6,17300.0,28.3807,28.3877,28.3737,28.3877,17300.0
2011-12-29 14:20:00,40.6,40.61,40.58,40.6,27800.0,28.3877,28.3947,28.3737,28.3877,27800.0
2011-12-29 14:30:00,40.6,40.61,40.59,40.6,20700.0,28.3877,28.3947,28.3807,28.3877,20700.0
2011-12-29 14:40:00,40.59,40.6,40.58,40.59,19900.0,28.3807,28.3877,28.3737,28.3807,19900.0
2011-12-29 14:50:00,40.59,40.59,40.58,40.59,13700.0,28.3807,28.3807,28.3737,28.3807,13700.0
2011-12-29 15:00:00,40.58,40.6,40.57,40.59,33400.0,28.3737,28.3877,28.3667,28.3807,33400.0
2011-12-29 15:10:00,40.59,40.65,40.58,40.63,58200.0,28.3807,28.4226,28.3737,28.4086,58200.0
2011-12-29 15:20:00,40.64,40.64,40.59,40.59,44300.0,28.4156,28.4156,28.3807,28.3807,44300.0
2011-12-29 15:30:00,40.59,40.61,40.57,40.58,62400.0,28.3807,28.3947,28.3667,28.3737,62400.0
2011-12-29 15:40:00,40.58,40.66,40.58,40.62,71500.0,28.3737,28.4296,28.3737,28.4016,71500.0
2011-12-29 15:50:00,40.61,40.66,40.6,40.63,125500.0,28.3947,28.4296,28.3877,28.4086,125500.0
2011-12-30 09:30:00,40.53,40.84,40.45,40.75,28800.0,28.3387,28.5555,28.2828,28.4925,28800.0
2011-12-30 09:40:00,40.74,40.84,40.72,40.8,23900.0,28.4856,28.5555,28.4716,28.5275,23900.0
2011-12-30 09:50:00,40.8,40.86,40.77,40.82,18000.0,28.5275,28.5695,28.5065,28.5415,18000.0
2011-12-30 10:00:00,40.8,40.82,40.77,40.78,13300.0,28.5275,28.5415,28.5065,28.5135,13300.0
2011-12-30 10:10:00,40.76,40.76,40.68,40.69,10500.0,28.4995,28.4995,28.4436,28.4506,10500.0
2011-12-30 10:20:00,40.68,40.71,40.66,40.7,12600.0,28.4436,28.4646,28.4296,28.4576,12600.0
2011-12-30 10:30:00,40.71,40.76,40.7,40.73,19700.0,28.4646,28.4995,28.4576,28.4786,19700.0
2011-12-30 10:40:00,40.73,40.77,40.72,40.77,15500.0,28.4786,28.5065,28.4716,28.5065,15500.0
2011-12-30 10:50:00,40.76,40.83,40.76,40.77,13900.0,28.4995,28.5485,28.4995,28.5065,13900.0
2011-12-30 11:00:00,40.77,40.8,40.76,40.77,10900.0,28.5065,28.5275,28.4995,28.5065,10900.0
2011-12-30 11:10:00,40.79,40.87,40.79,40.87,20400.0,28.5205,28.5764,28.5205,28.5764,20400.0
2011-12-30 11:20:00,40.86,40.9,40.86,40.88,13200.0,28.5695,28.5974,28.5695,28.5834,13200.0
2011-12-30 11:30:00,40.87,40.91,40.87,40.88,12100.0,28.5764,28.6044,28.5764,28.5834,12100.0
2011-12-30 11:40:00,40.88,40.9,40.85,40.89,9500.0,28.5834,28.5974,28.5625,28.5904,9500.0
2011-12-30 11:50:00,40.88,40.9,40.88,40.88,15400.0,28.5834,28.5974,28.5834,28.5834,15400.0
2011-12-30 12:00:00,40.88,40.89,40.85,40.89,14500.0,28.5834,28.5904,28.5625,28.5904,14500.0
2011-12-30 12:10:00,40.88,40.89,40.87,40.87,10000.0,28.5834,28.5904,28.5764,28.5764,10000.0
2011-12-30 12:20:00,40.88,40.93,40.87,40.93,13900.0,28.5834,28.6184,28.5764,28.6184,13900.0
2011-12-30 12:30:00,40.92,40.93,40.9,40.93,14100.0,28.6114,28.6184,28.5974,28.6184,14100.0
2011-12-30 12:40:00,40.93,40.93,40.92,40.93,4100.0,28.6184,28.6184,28.6114,28.6184,4100.0
2011-12-30 12:50:00,40.92,40.93,40.88,40.88,11100.0,28.6114,28.6184,28.5834,28.5834,11100.0
2011-12-30 13:00:00,40.88,40.89,40.87,40.89,5600.0,28.5834,28.5904,28.5764,28.5904,5600.0
2011-12-30 13:10:00,40.89,40.89,40.85,40.85,8200.0,28.5904,28.5904,28.5625,28.5625,8200.0
2011-12-30 13:20:00,40.85,40.85,40.82,40.83,6400.0,28.5625,28.5625,28.5415,28.5485,6400.0
2011-12-30 13:30:00,40.83,40.85,40.83,40.84,9200.0,28.5485,28.5625,28.5485,28.5555,9200.0
2011-12-30 13:40:00,40.84,40.84,40.8,40.83,19200.0,28.5555,28.5555,28.5275,28.5485,19200.0
2011-12-30 13:50:00,40.82,40.83,40.82,40.82,12700.0,28.5415,28.5485,28.5415,28.5415,12700.0
2011-12-30 14:00:00,40.83,40.83,40.81,40.81,9800.0,28.5485,28.5485,28.5345,28.5345,9800.0
2011-12-30 14:10:00,40.81,40.81,40.76,40.78,14200.0,28.5345,28.5345,28.4995,28.5135,14200.0
2011-12-30 14:20:00,40.77,40.77,40.71,40.72,15600.0,28.5065,28.5065,28.4646,28.4716,15600.0
2011-12-30 14:30:00,40.72,40.74,40.71,40.74,21300.0,28.4716,28.4856,28.4646,28.4856,21300.0
2011-12-30 14:40:00,40.74,40.74,40.71,40.73,14000.0,28.4856,28.4856,28.4646,28.4786,14000.0
2011-12-30 14:50:00,40.72,40.73,40.71,40.71,13300.0,28.4716,28.4786,28.4646,28.4646,13300.0
2011-12-30 15:00:00,40.71,40.75,40.71,40.75,13500.0,28.4646,28.4925,28.4646,28.4925,13500.0
2011-12-30 15:10:00,40.75,40.75,40.73,40.73,11700.0,28.4925,28.4925,28.4786,28.4786,11700.0
2011-12-30 15:20:00,40.73,40.77,40.73,40.74,20000.0,28.4786,28.5065,28.4786,28.4856,20000.0
2011-12-30 15:30:00,40.74,40.75,40.7,40.7,20600.0,28.4856,28.4925,28.4576,28.4576,20600.0
2011-12-30 15:40:00,40.71,40.73,40.67,40.69,50300.0,28.4646,28.4786,28.4366,28.4506,50300.0
2011-12-30 15:50:00,40.68,40.69,40.61,40.61,112600.0,28.4436,28.4506,28.3947,28.3947,112600.0
2012-01-03 09:30:00,41.23,41.63,41.21,41.63,128300.0,28.8282,29.1078,28.8142,29.1078,128300.0
2012-01-03 09:40:00,41.63,41.75,41.51,41.52,87100.0,29.1078,29.1917,29.0239,29.0309,87100.0
2012-01-03 09:50:00,41.53,41.61,41.52,41.54,53200.0,29.0379,29.0939,29.0309,29.0449,53200.0
2012-01-03 10:00:00,41.55,41.61,41.5,41.56,48300.0,29.0519,29.0939,29.0169,29.0589,48300.0
2012-01-03 10:10:00,41.57,41.64,41.57,41.64,19900.0,29.0659,29.1148,29.0659,29.1148,19900.0
2012-01-03 10:20:00,41.63,41.65,41.54,41.56,23800.0,29.1078,29.1218,29.0449,29.0589,23800.0
2012-01-03 10:30:00,41.56,41.57,41.53,41.57,74500.0,29.0589,29.0659,29.0379,29.0659,74500.0
2012-01-03 10:40:00,41.56,41.63,41.56,41.62,14600.0,29.0589,29.1078,29.0589,29.1009,14600.0
2012-01-03 10:50:00,41.61,41.67,41.59,41.66,17500.0,29.0939,29.1358,29.0799,29.1288,17500.0
2012-01-03 11:00:00,41.66,41.74,41.64,41.69,44400.0,29.1288,29.1848,29.1148,29.1498,44400.0
2012-01-03 11:10:00,41.68,41.74,41.64,41.7,38500.0,29.1428,29.1848,29.1148,29.1568,38500.0
2012-01-03 11:20:00,41.7,41.72,41.66,41.7,38900.0,29.1568,29.1708,29.1288,29.1568,38900.0
2012-01-03 11:30:00,41.7,41.72,41.68,41.69,34200.0,29.1568,29.1708,29.1428,29.1498,34200.0
2012-01-03 11:40:00,41.68,41.68,41.55,41.56,27600.0,29.1428,29.1428,29.0519,29.0589,27600.0
2012-01-03 11:50:00,41.56,41.59,41.56,41.58,31600.0,29.0589,29.0799,29.0589,29.0729,31600.0
2012-01-03 12:00:00,41.59,41.6,41.55,41.55,28900.0,29.0799,29.0869,29.0519,29.0519,28900.0
2012-01-03 12:10:00,41.55,41.58,41.54,41.58,28300.0,29.0519,29.0729,29.0449,29.0729,28300.0
2012-01-03 12:20:00,41.58,41.58,41.54,41.56,42200.0,29.0729,29.0729,29.0449,29.0589,42200.0
2012-01-03 12:30:00,41.57,41.57,41.48,41.55,114300.0,29.0659,29.0659,29.003,29.0519,114300.0
2012-01-03 12:40:00,41.56,41.58,41.52,41.52,27900.0,29.0589,29.0729,29.0309,29.0309,27900.0
2012-01-03 12:50:00,41.51,41.57,41.51,41.56,31300.0,29.0239,29.0659,29.0239,29.0589,31300.0
2012-01-03 13:00:00,41.55,41.57,41.51,41.54,23600.0,29.0519,29.0659,29.0239,29.0449,23600.0
2012-01-03 13:10:00,41.55,41.55,41.51,41.55,19600.0,29.0519,29.0519,29.0239,29.0519,19600.0
2012-01-03 13:20:00,41.56,41.56,41.51,41.52,22100.0,29.0589,29.0589,29.0239,29.0309,22100.0
2012-01-03 13:30:00,41.52,41.54,41.5,41.5,18600.0,29.0309,29.0449,29.0169,29.0169,18600.0
2012-01-03 13:40:00,41.51,41.54,41.49,41.53,31600.0,29.0239,29.0449,29.01,29.0379,31600.0
2012-01-03 13:50:00,41.53,41.55,41.47,41.47,36500.0,29.0379,29.0519,28.996,28.996,36500.0
2012-01-03 14:00:00,41.47,41.47,41.43,41.47,23800.0,28.996,28.996,28.968,28.996,23800.0
2012-01-03 14:10:00,41.46,41.49,41.46,41.49,24700.0,28.989,29.01,28.989,29.01,24700.0
2012-01-03 14:20:00,41.49,41.49,41.46,41.47,15300.0,29.01,29.01,28.989,28.996,15300.0
2012-01-03 14:30:00,41.47,41.57,41.47,41.54,28600.0,28.996,29.0659,28.996,29.0449,28600.0
2012-01-03 14:40:00,41.55,41.6,41.53,41.59,46200.0,29.0519,29.0869,29.0379,29.0799,46200.0
2012-01-03 14:50:00,41.59,41.7,41.59,41.65,80800.0,29.0799,29.1568,29.0799,29.1218,80800.0
2012-01-03 15:00:00,41.65,41.67,41.64,41.66,39400.0,29.1218,29.1358,29.1148,29.1288,39400.0
2012-01-03 15:10:00,41.65,41.67,41.63,41.63,32200.0,29.1218,29.1358,29.1078,29.1078,32200.0
2012-01-03 15:20:00,41.63,41.63,41.49,41.51,30600.0,29.1078,29.1078,29.01,29.0239,30600.0
2012-01-03 15:30:00,41.51,41.52,41.43,41.43,61100.0,29.0239,29.0309,28.968,28.968,61100.0
2012-01-03 15:40:00,41.43,41.58,41.42,41.58,120900.0,28.968,29.0729,28.961,29.0729,120900.0
2012-01-03 15:50:00,41.57,41.58,41.42,41.46,188100.0,29.0659,29.0729,28.961,28.989,188100.0
2012-01-04 09:30:00,41.35,41.47,41.26,41.46,29600.0,28.9121,28.996,28.8491,28.989,29600.0
2012-01-04 09:40:00,41.43,41.43,41.33,41.36,32500.0,28.968,28.968,28.8981,28.9191,32500.0
2012-01-04 09:50:00,41.36,41.46,41.33,41.4,30400.0,28.9191,28.989,28.8981,28.947,30400.0
2012-01-04 10:00:00,41.38,41.41,41.32,41.33,59900.0,28.933,28.954,28.8911,28.8981,59900.0
2012-01-04 10:10:00,41.33,41.34,41.16,41.16,59500.0,28.8981,28.9051,28.7792,28.7792,59500.0
2012-01-04 10:20:00,41.16,41.2,41.12,41.12,24700.0,28.7792,28.8072,28.7512,28.7512,24700.0
2012-01-04 10:30:00,41.12,41.12,41.0,41.01,30000.0,28.7512,28.7512,28.6673,28.6743,30000.0
2012-01-04 10:40:00,41.01,41.01,40.93,40.97,25800.0,28.6743,28.6743,28.6184,28.6464,25800.0
2012-01-04 10:50:00,40.98,41.08,40.98,41.04,32300.0,28.6534,28.7233,28.6534,28.6953,32300.0
2012-01-04 11:00:00,41.03,41.09,41.02,41.06,32300.0,28.6883,28.7303,28.6813,28.7093,32300.0
2012-01-04 11:10:00,41.06,41.14,41.05,41.09,20600.0,28.7093,28.7652,28.7023,28.7303,20600.0
2012-01-04 11:20:00,41.09,41.1,41.06,41.07,46800.0,28.7303,28.7373,28.7093,28.7163,46800.0
2012-01-04 11:30:00,41.08,41.13,41.07,41.12,25000.0,28.7233,28.7582,28.7163,28.7512,25000.0
2012-01-04 11:40:00,41.11,41.18,41.1,41.16,18500.0,28.7443,28.7932,28.7373,28.7792,18500.0
2012-01-04 11:50:00,41.15,41.16,41.1,41.12,28400.0,28.7722,28.7792,28.7373,28.7512,28400.0
2012-01-04 12:00:00,41.11,41.19,41.1,41.16,47500.0,28.7443,28.8002,28.7373,28.7792,47500.0
2012-01-04 12:10:00,41.16,41.19,41.14,41.16,23100.0,28.7792,28.8002,28.7652,28.7792,23100.0
2012-01-04 12:20:00,41.16,41.18,41.13,41.15,33300.0,28.7792,28.7932,28.7582,28.7722,33300.0
2012-01-04 12:30:00,41.15,41.18,41.14,41.17,43800.0,28.7722,28.7932,28.7652,28.7862,43800.0
2012-01-04 12:40:00,41.17,41.2,41.15,41.15,47000.0,28.7862,28.8072,28.7722,28.7722,47000.0
2012-01-04 12:50:00,41.15,41.22,41.15,41.2,30800.0,28.7722,28.8212,28.7722,28.8072,30800.0
2012-01-04 13:00:00,41.2,41.2,41.12,41.17,210600.0,28.8072,28.8072,28.7512,28.7862,210600.0
2012-01-04 13:10:00,41.16,41.24,41.16,41.24,51000.0,28.7792,28.8352,28.7792,28.8352,51000.0
2012-01-04 13:20:00,41.23,41.27,41.21,41.26,30800.0,28.8282,28.8561,28.8142,28.8491,30800.0
2012-01-04 13:30:00,41.26,41.27,41.2,41.2,21100.0,28.8491,28.8561,28.8072,28.8072,21100.0
2012-01-04 13:40:00,41.2,41.25,41.19,41.24,20800.0,28.8072,28.8421,28.8002,28.8352,20800.0
2012-01-04 13:50:00,41.24,41.25,41.19,41.2,24900.0,28.8352,28.8421,28.8002,28.8072,24900.0
2012-01-04 14:00:00,41.2,41.22,41.19,41.22,20100.0,28.8072,28.8212,28.8002,28.8212,20100.0
2012-01-04 14:10:00,41.21,41.22,41.18,41.2,33300.0,28.8142,28.8212,28.7932,28.8072,33300.0
2012-01-04 14:20:00,41.2,41.22,41.19,41.2,17200.0,28.8072,28.8212,28.8002,28.8072,17200.0
2012-01-04 14:30:00,41.19,41.22,41.19,41.22,33300.0,28.8002,28.8212,28.8002,28.8212,33300.0
2012-01-04 14:40:00,41.22,41.29,41.21,41.23,41900.0,28.8212,28.8701,28.8142,28.8282,41900.0
2012-01-04 14:50:00,41.23,41.26,41.21,41.21,15600.0,28.8282,28.8491,28.8142,28.8142,15600.0
2012-01-04 15:00:00,41.21,41.21,41.18,41.2,22100.0,28.8142,28.8142,28.7932,28.8072,22100.0
2012-01-04 15:10:00,41.21,41.22,41.19,41.21,28900.0,28.8142,28.8212,28.8002,28.8142,28900.0
2012-01-04 15:20:00,41.2,41.22,41.2,41.21,23200.0,28.8072,28.8212,28.8072,28.8142,23200.0
2012-01-04 15:30:00,41.21,41.22,41.19,41.21,32300.0,28.8142,28.8212,28.8002,28.8142,32300.0
2012-01-04 15:40:00,41.21,41.22,41.18,41.2,42300.0,28.8142,28.8212,28.7932,28.8072,42300.0
2012-01-04 15:50:00,41.19,41.22,41.17,41.19,96000.0,28.8002,28.8212,28.7862,28.8002,96000.0
2012-01-05 09:30:00,40.93,40.93,40.74,40.82,83400.0,28.6184,28.6184,28.4856,28.5415,83400.0
2012-01-05 09:40:00,40.82,40.82,40.67,40.7,75000.0,28.5415,28.5415,28.4366,28.4576,75000.0
2012-01-05 09:50:00,40.7,40.77,40.7,40.72,77700.0,28.4576,28.5065,28.4576,28.4716,77700.0
2012-01-05 10:00:00,40.71,40.89,40.62,40.87,80200.0,28.4646,28.5904,28.4016,28.5764,80200.0
2012-01-05 10:10:00,40.88,40.94,40.83,40.91,44700.0,28.5834,28.6254,28.5485,28.6044,44700.0
2012-01-05 10:20:00,40.91,40.98,40.86,40.91,85500.0,28.6044,28.6534,28.5695,28.6044,85500.0
2012-01-05 10:30:00,40.91,40.92,40.79,40.84,38800.0,28.6044,28.6114,28.5205,28.5555,38800.0
2012-01-05 10:40:00,40.84,40.91,40.81,40.81,32000.0,28.5555,28.6044,28.5345,28.5345,32000.0
2012-01-05 10:50:00,40.81,40.85,40.8,40.84,29800.0,28.5345,28.5625,28.5275,28.5555,29800.0
2012-01-05 11:00:00,40.84,40.87,40.83,40.83,46400.0,28.5555,28.5764,28.5485,28.5485,46400.0
2012-01-05 11:10:00,40.83,40.83,40.77,40.77,28900.0,28.5485,28.5485,28.5065,28.5065,28900.0
2012-01-05 11:20:00,40.77,40.9,40.77,40.9,39900.0,28.5065,28.5974,28.5065,28.5974,39900.0
2012-01-05 11:30:00,40.89,40.9,40.87,40.89,26300.0,28.5904,28.5974,28.5764,28.5904,26300.0
2012-01-05 11:40:00,40.89,40.93,40.88,40.91,43600.0,28.5904,28.6184,28.5834,28.6044,43600.0
2012-01-05 11:50:00,40.9,40.9,40.8,40.83,55500.0,28.5974,28.5974,28.5275,28.5485,55500.0
2012-01-05 12:00:00,40.83,40.89,40.82,40.89,34300.0,28.5485,28.5904,28.5415,28.5904,34300.0
2012-01-05 12:10:00,40.88,40.95,40.88,40.93,48500.0,28.5834,28.6324,28.5834,28.6184,48500.0
2012-01-05 12:20:00,40.93,40.95,40.9,40.93,40500.0,28.6184,28.6324,28.5974,28.6184,40500.0
2012-01-05 12:30:00,40.93,40.97,40.93,40.97,42700.0,28.6184,28.6464,28.6184,28.6464,42700.0
2012-01-05 12:40:00,40.97,41.08,40.97,41.07,100700.0,28.6464,28.7233,28.6464,28.7163,100700.0
2012-01-05 12:50:00,41.07,41.08,41.02,41.08,42300.0,28.7163,28.7233,28.6813,28.7233,42300.0
2012-01-05 13:00:00,41.08,41.12,41.06,41.09,33500.0,28.7233,28.7512,28.7093,28.7303,33500.0
2012-01-05 13:10:00,41.09,41.1,41.02,41.02,34500.0,28.7303,28.7373,28.6813,28.6813,34500.0
2012-01-05 13:20:00,41.02,41.15,41.02,41.14,36100.0,28.6813,28.7722,28.6813,28.7652,36100.0
2012-01-05 13:30:00,41.14,41.15,41.13,41.14,42400.0,28.7652,28.7722,28.7582,28.7652,42400.0
2012-01-05 13:40:00,41.14,41.16,41.12,41.13,64100.0,28.7652,28.7792,28.7512,28.7582,64100.0
2012-01-05 13:50:00,41.13,41.14,41.08,41.09,69800.0,28.7582,28.7652,28.7233,28.7303,69800.0
2012-01-05 14:00:00,41.09,41.1,41.06,41.06,49300.0,28.7303,28.7373,28.7093,28.7093,49300.0
2012-01-05 14:10:00,41.06,41.07,40.99,41.02,70400.0,28.7093,28.7163,28.6604,28.6813,70400.0
2012-01-05 14:20:00,41.01,41.03,40.96,40.98,39000.0,28.6743,28.6883,28.6394,28.6534,39000.0
2012-01-05 14:30:00,40.97,41.02,40.97,40.97,51000.0,28.6464,28.6813,28.6464,28.6464,51000.0
2012-01-05 14:40:00,40.97,40.99,40.93,40.98,81100.0,28.6464,28.6604,28.6184,28.6534,81100.0
2012-01-05 14:50:00,40.98,41.0,40.94,40.95,53200.0,28.6534,28.6673,28.6254,28.6324,53200.0
2012-01-05 15:00:00,40.94,40.96,40.93,40.93,50100.0,28.6254,28.6394,28.6184,28.6184,50100.0
2012-01-05 15:10:00,40.93,40.93,40.87,40.9,44700.0,28.6184,28.6184,28.5764,28.5974,44700.0
2012-01-05 15:20:00,40.91,40.92,40.86,40.87,49200.0,28.6044,28.6114,28.5695,28.5764,49200.0
2012-01-05 15:30:00,40.88,40.9,40.85,40.85,53700.0,28.5834,28.5974,28.5625,28.5625,53700.0
2012-01-05 15:40:00,40.85,40.92,40.84,40.9,97700.0,28.5625,28.6114,28.5555,28.5974,97700.0
2012-01-05 15:50:00,40.9,40.93,40.89,40.9,159000.0,28.5974,28.6184,28.5904,28.5974,159000.0
2012-01-06 09:30:00,40.89,41.08,40.83,40.97,41800.0,28.5904,28.7233,28.5485,28.6464,41800.0
2012-01-06 09:40:00,40.95,40.96,40.84,40.86,31300.0,28.6324,28.6394,28.5555,28.5695,31300.0
2012-01-06 09:50:00,40.86,40.91,40.8,40.89,29600.0,28.5695,28.6044,28.5275,28.5904,29600.0
2012-01-06 10:00:00,40.89,40.93,40.82,40.87,29700.0,28.5904,28.6184,28.5415,28.5764,29700.0
2012-01-06 10:10:00,40.87,41.02,40.87,40.98,21700.0,28.5764,28.6813,28.5764,28.6534,21700.0
2012-01-06 10:20:00,40.98,41.02,40.94,41.01,165100.0,28.6534,28.6813,28.6254,28.6743,165100.0
2012-01-06 10:30:00,41.0,41.08,40.99,41.05,35500.0,28.6673,28.7233,28.6604,28.7023,35500.0
2012-01-06 10:40:00,41.06,41.07,41.0,41.07,31800.0,28.7093,28.7163,28.6673,28.7163,31800.0
2012-01-06 10:50:00,41.08,41.16,41.08,41.13,28700.0,28.7233,28.7792,28.7233,28.7582,28700.0
2012-01-06 11:00:00,41.13,41.23,41.11,41.22,31500.0,28.7582,28.8282,28.7443,28.8212,31500.0
2012-01-06 11:10:00,41.21,41.25,41.2,41.25,16700.0,28.8142,28.8421,28.8072,28.8421,16700.0
2012-01-06 11:20:00,41.25,41.25,41.23,41.25,18600.0,28.8421,28.8421,28.8282,28.8421,18600.0
2012-01-06 11:30:00,41.25,41.32,41.23,41.31,30700.0,28.8421,28.8911,28.8282,28.8841,30700.0
2012-01-06 11:40:00,41.31,41.37,41.29,41.35,25300.0,28.8841,28.9261,28.8701,28.9121,25300.0
2012-01-06 11:50:00,41.35,41.36,41.26,41.27,31200.0,28.9121,28.9191,28.8491,28.8561,31200.0
2012-01-06 12:00:00,41.27,41.27,41.24,41.24,44100.0,28.8561,28.8561,28.8352,28.8352,44100.0
2012-01-06 12:10:00,41.25,41.28,41.21,41.23,29000.0,28.8421,28.8631,28.8142,28.8282,29000.0
2012-01-06 12:20:00,41.23,41.29,41.23,41.29,30100.0,28.8282,28.8701,28.8282,28.8701,30100.0
2012-01-06 12:30:00,41.28,41.37,41.27,41.36,58400.0,28.8631,28.9261,28.8561,28.9191,58400.0
2012-01-06 12:40:00,41.35,41.44,41.33,41.43,179500.0,28.9121,28.975,28.8981,28.968,179500.0
2012-01-06 12:50:00,41.42,41.47,41.41,41.47,42900.0,28.961,28.996,28.954,28.996,42900.0
2012-01-06 13:00:00,41.46,41.48,41.42,41.44,49600.0,28.989,29.003,28.961,28.975,49600.0
2012-01-06 13:10:00,41.44,41.47,41.39,41.47,34700.0,28.975,28.996,28.94,28.996,34700.0
2012-01-06 13:20:00,41.47,41.48,41.45,41.47,35800.0,28.996,29.003,28.982,28.996,35800.0
2012-01-06 13:30:00,41.47,41.49,41.45,41.48,32800.0,28.996,29.01,28.982,29.003,32800.0
2012-01-06 13:40:00,41.48,41.5,41.48,41.5,25300.0,29.003,29.0169,29.003,29.0169,25300.0
2012-01-06 13:50:00,41.5,41.58,41.49,41.5,36700.0,29.0169,29.0729,29.01,29.0169,36700.0
2012-01-06 14:00:00,41.49,41.61,41.49,41.59,55200.0,29.01,29.0939,29.01,29.0799,55200.0
2012-01-06 14:10:00,41.59,41.59,41.55,41.55,23700.0,29.0799,29.0799,29.0519,29.0519,23700.0
2012-01-06 14:20:00,41.55,41.56,41.52,41.54,22300.0,29.0519,29.0589,29.0309,29.0449,22300.0
2012-01-06 14:30:00,41.54,41.56,41.52,41.53,25700.0,29.0449,29.0589,29.0309,29.0379,25700.0
2012-01-06 14:40:00,41.53,41.61,41.53,41.58,39700.0,29.0379,29.0939,29.0379,29.0729,39700.0
2012-01-06 14:50:00,41.59,41.59,41.53,41.54,38800.0,29.0799,29.0799,29.0379,29.0449,38800.0
2012-01-06 15:00:00,41.54,41.56,41.54,41.54,23600.0,29.0449,29.0589,29.0449,29.0449,23600.0
2012-01-06 15:10:00,41.54,41.58,41.54,41.58,68800.0,29.0449,29.0729,29.0449,29.0729,68800.0
2012-01-06 15:20:00,41.58,41.64,41.57,41.64,67200.0,29.0729,29.1148,29.0659,29.1148,67200.0
2012-01-06 15:30:00,41.63,41.7,41.63,41.68,89900.0,29.1078,29.1568,29.1078,29.1428,89900.0
2012-01-06 15:40:00,41.67,41.73,41.61,41.64,134600.0,29.1358,29.1778,29.0939,29.1148,134600.0
2012-01-06 15:50:00,41.64,41.64,41.55,41.59,167500.0,29.1148,29.1148,29.0519,29.0799,167500.0
2012-01-09 09:30:00,41.23,41.47,41.12,41.19,103300.0,28.8282,28.996,28.7512,28.8002,103300.0
2012-01-09 09:40:00,41.2,41.32,41.02,41.05,53000.0,28.8072,28.8911,28.6813,28.7023,53000.0
2012-01-09 09:50:00,41.05,41.05,40.9,40.98,76300.0,28.7023,28.7023,28.5974,28.6534,76300.0
2012-01-09 10:00:00,40.98,41.01,40.89,40.97,38900.0,28.6534,28.6743,28.5904,28.6464,38900.0
2012-01-09 10:10:00,40.98,41.02,40.93,41.0,63100.0,28.6534,28.6813,28.6184,28.6673,63100.0
2012-01-09 10:20:00,41.0,41.04,40.99,41.01,41500.0,28.6673,28.6953,28.6604,28.6743,41500.0
2012-01-09 10:30:00,41.01,41.02,40.99,41.02,45000.0,28.6743,28.6813,28.6604,28.6813,45000.0
2012-01-09 10:40:00,41.02,41.04,40.98,40.98,30100.0,28.6813,28.6953,28.6534,28.6534,30100.0
2012-01-09 10:50:00,40.98,41.07,40.97,41.05,39100.0,28.6534,28.7163,28.6464,28.7023,39100.0
2012-01-09 11:00:00,41.05,41.19,41.05,41.17,96600.0,28.7023,28.8002,28.7023,28.7862,96600.0
2012-01-09 11:10:00,41.16,41.17,41.07,41.08,42300.0,28.7792,28.7862,28.7163,28.7233,42300.0
2012-01-09 11:20:00,41.07,41.13,41.07,41.11,21600.0,28.7163,28.7582,28.7163,28.7443,21600.0
2012-01-09 11:30:00,41.1,41.11,41.01,41.02,32300.0,28.7373,28.7443,28.6743,28.6813,32300.0
2012-01-09 11:40:00,41.02,41.05,41.0,41.02,24500.0,28.6813,28.7023,28.6673,28.6813,24500.0
2012-01-09 11:50:00,41.02,41.07,40.98,41.01,60800.0,28.6813,28.7163,28.6534,28.6743,60800.0
2012-01-09 12:00:00,41.02,41.13,41.02,41.11,46000.0,28.6813,28.7582,28.6813,28.7443,46000.0
2012-01-09 12:10:00,41.1,41.15,41.05,41.06,44200.0,28.7373,28.7722,28.7023,28.7093,44200.0
2012-01-09 12:20:00,41.05,41.12,41.05,41.11,10700.0,28.7023,28.7512,28.7023,28.7443,10700.0
2012-01-09 12:30:00,41.11,41.14,41.08,41.1,48400.0,28.7443,28.7652,28.7233,28.7373,48400.0
2012-01-09 12:40:00,41.09,41.09,41.04,41.05,33000.0,28.7303,28.7303,28.6953,28.7023,33000.0
2012-01-09 12:50:00,41.05,41.06,41.04,41.05,21000.0,28.7023,28.7093,28.6953,28.7023,21000.0
2012-01-09 13:00:00,41.05,41.06,41.0,41.01,33100.0,28.7023,28.7093,28.6673,28.6743,33100.0
2012-01-09 13:10:00,41.01,41.01,40.98,41.0,20700.0,28.6743,28.6743,28.6534,28.6673,20700.0
2012-01-09 13:20:00,41.0,41.03,40.97,41.03,49500.0,28.6673,28.6883,28.6464,28.6883,49500.0
2012-01-09 13:30:00,41.04,41.08,41.03,41.05,17900.0,28.6953,28.7233,28.6883,28.7023,17900.0
2012-01-09 13:40:00,41.06,41.09,41.03,41.08,33400.0,28.7093,28.7303,28.6883,28.7233,33400.0
2012-01-09 13:50:00,41.09,41.11,41.08,41.1,46500.0,28.7303,28.7443,28.7233,28.7373,46500.0
2012-01-09 14:00:00,41.1,41.15,41.09,41.15,42400.0,28.7373,28.7722,28.7303,28.7722,42400.0
2012-01-09 14:10:00,41.15,41.18,41.14,41.16,63000.0,28.7722,28.7932,28.7652,28.7792,63000.0
2012-01-09 14:20:00,41.17,41.26,41.15,41.25,49100.0,28.7862,28.8491,28.7722,28.8421,49100.0
2012-01-09 14:30:00,41.25,41.33,41.24,41.29,38400.0,28.8421,28.8981,28.8352,28.8701,38400.0
2012-01-09 14:40:00,41.28,41.29,41.19,41.2,52500.0,28.8631,28.8701,28.8002,28.8072,52500.0
2012-01-09 14:50:00,41.2,41.22,41.19,41.22,37500.0,28.8072,28.8212,28.8002,28.8212,37500.0
2012-01-09 15:00:00,41.21,41.27,41.21,41.27,41600.0,28.8142,28.8561,28.8142,28.8561,41600.0
2012-01-09 15:10:00,41.27,41.29,41.25,41.25,35100.0,28.8561,28.8701,28.8421,28.8421,35100.0
2012-01-09 15:20:00,41.25,41.26,41.23,41.23,52500.0,28.8421,28.8491,28.8282,28.8282,52500.0
2012-01-09 15:30:00,41.22,41.23,41.2,41.22,54200.0,28.8212,28.8282,28.8072,28.8212,54200.0
2012-01-09 15:40:00,41.23,41.25,41.19,41.19,116900.0,28.8282,28.8421,28.8002,28.8002,116900.0
2012-01-09 15:50:00,41.2,41.24,41.18,41.23,181800.0,28.8072,28.8352,28.7932,28.8282,181800.0
2012-01-10 09:30:00,41.62,41.84,41.39,41.82,67100.0,29.1009,29.2547,28.94,29.2407,67100.0
2012-01-10 09:40:00,41.81,41.93,41.78,41.91,43500.0,29.2337,29.3176,29.2127,29.3036,43500.0
2012-01-10 09:50:00,41.89,41.96,41.77,41.8,45800.0,29.2896,29.3386,29.2057,29.2267,45800.0
2012-01-10 10:00:00,41.8,41.88,41.76,41.86,56800.0,29.2267,29.2826,29.1987,29.2687,56800.0
2012-01-10 10:10:00,41.86,41.86,41.8,41.81,38000.0,29.2687,29.2687,29.2267,29.2337,38000.0
2012-01-10 10:20:00,41.81,41.82,41.77,41.78,45500.0,29.2337,29.2407,29.2057,29.2127,45500.0
2012-01-10 10:30:00,41.78,41.82,41.77,41.79,38200.0,29.2127,29.2407,29.2057,29.2197,38200.0
2012-01-10 10:40:00,41.8,41.88,41.8,41.84,93700.0,29.2267,29.2826,29.2267,29.2547,93700.0
2012-01-10 10:50:00,41.84,41.85,41.83,41.84,36500.0,29.2547,29.2617,29.2477,29.2547,36500.0
2012-01-10 11:00:00,41.84,41.85,41.78,41.78,80100.0,29.2547,29.2617,29.2127,29.2127,80100.0
2012-01-10 11:10:00,41.79,41.8,41.74,41.75,56800.0,29.2197,29.2267,29.1848,29.1917,56800.0
2012-01-10 11:20:00,41.74,41.81,41.74,41.8,44500.0,29.1848,29.2337,29.1848,29.2267,44500.0
2012-01-10 11:30:00,41.8,41.8,41.78,41.79,18400.0,29.2267,29.2267,29.2127,29.2197,18400.0
2012-01-10 11:40:00,41.78,41.81,41.78,41.79,28800.0,29.2127,29.2337,29.2127,29.2197,28800.0
2012-01-10 11:50:00,41.8,41.8,41.77,41.77,13900.0,29.2267,29.2267,29.2057,29.2057,13900.0
2012-01-10 12:00:00,41.77,41.8,41.77,41.79,30400.0,29.2057,29.2267,29.2057,29.2197,30400.0
2012-01-10 12:10:00,41.79,41.79,41.76,41.77,13900.0,29.2197,29.2197,29.1987,29.2057,13900.0
2012-01-10 12:20:00,41.76,41.76,41.67,41.67,21100.0,29.1987,29.1987,29.1358,29.1358,21100.0
2012-01-10 12:30:00,41.66,41.67,41.63,41.63,29200.0,29.1288,29.1358,29.1078,29.1078,29200.0
2012-01-10 12:40:00,41.64,41.65,41.63,41.64,25300.0,29.1148,29.1218,29.1078,29.1148,25300.0
2012-01-10 12:50:00,41.64,41.66,41.64,41.64,16500.0,29.1148,29.1288,29.1148,29.1148,16500.0
2012-01-10 13:00:00,41.65,41.65,41.61,41.61,26400.0,29.1218,29.1218,29.0939,29.0939,26400.0
2012-01-10 13:10:00,41.61,41.64,41.61,41.62,45200.0,29.0939,29.1148,29.0939,29.1009,45200.0
2012-01-10 13:20:00,41.62,41.66,41.62,41.65,49300.0,29.1009,29.1288,29.1009,29.1218,49300.0
2012-01-10 13:30:00,41.66,41.7,41.65,41.66,31200.0,29.1288,29.1568,29.1218,29.1288,31200.0
2012-01-10 13:40:00,41.66,41.67,41.62,41.62,10400.0,29.1288,29.1358,29.1009,29.1009,10400.0
2012-01-10 13:50:00,41.62,41.67,41.61,41.66,28200.0,29.1009,29.1358,29.0939,29.1288,28200.0
2012-01-10 14:00:00,41.66,41.66,41.58,41.59,31800.0,29.1288,29.1288,29.0729,29.0799,31800.0
2012-01-10 14:10:00,41.59,41.62,41.59,41.6,20700.0,29.0799,29.1009,29.0799,29.0869,20700.0
2012-01-10 14:20:00,41.6,41.62,41.57,41.57,14900.0,29.0869,29.1009,29.0659,29.0659,14900.0
2012-01-10 14:30:00,41.57,41.61,41.56,41.57,38700.0,29.0659,29.0939,29.0589,29.0659,38700.0
2012-01-10 14:40:00,41.56,41.59,41.56,41.59,34400.0,29.0589,29.0799,29.0589,29.0799,34400.0
2012-01-10 14:50:00,41.6,41.61,41.54,41.54,32800.0,29.0869,29.0939,29.0449,29.0449,32800.0
2012-01-10 15:00:00,41.55,41.55,41.5,41.51,50200.0,29.0519,29.0519,29.0169,29.0239,50200.0
2012-01-10 15:10:00,41.5,41.51,41.47,41.48,34600.0,29.0169,29.0239,28.996,29.003,34600.0
2012-01-10 15:20:00,41.47,41.48,41.4,41.4,59900.0,28.996,29.003,28.947,28.947,59900.0
2012-01-10 15:30:00,41.4,41.41,41.38,41.39,60800.0,28.947,28.954,28.933,28.94,60800.0
2012-01-10 15:40:00,41.4,41.42,41.39,41.4,183000.0,28.947,28.961,28.94,28.947,183000.0
2012-01-10 15:50:00,41.39,41.45,41.39,41.4,228800.0,28.94,28.982,28.94,28.947,228800.0
2012-01-11 09:30:00,41.4,41.4,41.22,41.39,38000.0,28.947,28.947,28.8212,28.94,38000.0
2012-01-11 09:40:00,41.37,41.4,41.26,41.38,35200.0,28.9261,28.947,28.8491,28.933,35200.0
2012-01-11 09:50:00,41.38,41.39,41.29,41.3,40100.0,28.933,28.94,28.8701,28.8771,40100.0
2012-01-11 10:00:00,41.29,41.47,41.29,41.41,65100.0,28.8701,28.996,28.8701,28.954,65100.0
2012-01-11 10:10:00,41.4,41.45,41.36,41.45,25300.0,28.947,28.982,28.9191,28.982,25300.0
2012-01-11 10:20:00,41.44,41.54,41.44,41.53,29400.0,28.975,29.0449,28.975,29.0379,29400.0
2012-01-11 10:30:00,41.53,41.59,41.52,41.55,37500.0,29.0379,29.0799,29.0309,29.0519,37500.0
2012-01-11 10:40:00,41.56,41.57,41.43,41.43,26000.0,29.0589,29.0659,28.968,28.968,26000.0
2012-01-11 10:50:00,41.44,41.44,41.4,41.4,21000.0,28.975,28.975,28.947,28.947,21000.0
2012-01-11 11:00:00,41.41,41.52,41.4,41.48,39400.0,28.954,29.0309,28.947,29.003,39400.0
2012-01-11 11:10:00,41.47,41.52,41.47,41.49,20700.0,28.996,29.0309,28.996,29.01,20700.0
2012-01-11 11:20:00,41.49,41.52,41.47,41.47,62800.0,29.01,29.0309,28.996,28.996,62800.0
2012-01-11 11:30:00,41.47,41.54,41.46,41.54,14500.0,28.996,29.0449,28.989,29.0449,14500.0
2012-01-11 11:40:00,41.53,41.54,41.5,41.52,15100.0,29.0379,29.0449,29.0169,29.0309,15100.0
2012-01-11 11:50:00,41.52,41.52,41.47,41.47,26800.0,29.0309,29.0309,28.996,28.996,26800.0
2012-01-11 12:00:00,41.47,41.48,41.42,41.45,23500.0,28.996,29.003,28.961,28.982,23500.0
2012-01-11 12:10:00,41.46,41.51,41.46,41.5,17900.0,28.989,29.0239,28.989,29.0169,17900.0
2012-01-11 12:20:00,41.51,41.52,41.47,41.47,20400.0,29.0239,29.0309,28.996,28.996,20400.0
2012-01-11 12:30:00,41.48,41.49,41.45,41.48,13000.0,29.003,29.01,28.982,29.003,13000.0
2012-01-11 12:40:00,41.47,41.52,41.47,41.52,19300.0,28.996,29.0309,28.996,29.0309,19300.0
2012-01-11 12:50:00,41.51,41.52,41.51,41.51,12900.0,29.0239,29.0309,29.0239,29.0239,12900.0
2012-01-11 13:00:00,41.52,41.54,41.51,41.51,51200.0,29.0309,29.0449,29.0239,29.0239,51200.0
2012-01-11 13:10:00,41.52,41.52,41.45,41.45,16500.0,29.0309,29.0309,28.982,28.982,16500.0
2012-01-11 13:20:00,41.46,41.49,41.45,41.49,23200.0,28.989,29.01,28.982,29.01,23200.0
2012-01-11 13:30:00,41.48,41.5,41.48,41.48,26900.0,29.003,29.0169,29.003,29.003,26900.0
2012-01-11 13:40:00,41.48,41.49,41.43,41.43,27600.0,29.003,29.01,28.968,28.968,27600.0
2012-01-11 13:50:00,41.43,41.46,41.41,41.44,35000.0,28.968,28.989,28.954,28.975,35000.0
2012-01-11 14:00:00,41.44,41.46,41.44,41.45,60300.0,28.975,28.989,28.975,28.982,60300.0
2012-01-11 14:10:00,41.45,41.49,41.44,41.49,35400.0,28.982,29.01,28.975,29.01,35400.0
2012-01-11 14:20:00,41.48,41.48,41.38,41.38,43000.0,29.003,29.003,28.933,28.933,43000.0
2012-01-11 14:30:00,41.39,41.46,41.39,41.43,21300.0,28.94,28.989,28.94,28.968,21300.0
2012-01-11 14:40:00,41.43,41.47,41.42,41.44,26800.0,28.968,28.996,28.961,28.975,26800.0
2012-01-11 14:50:00,41.45,41.47,41.44,41.47,20700.0,28.982,28.996,28.975,28.996,20700.0
2012-01-11 15:00:00,41.47,41.52,41.46,41.51,25700.0,28.996,29.0309,28.989,29.0239,25700.0
2012-01-11 15:10:00,41.51,41.52,41.49,41.51,62600.0,29.0239,29.0309,29.01,29.0239,62600.0
2012-01-11 15:20:00,41.51,41.58,41.5,41.57,47600.0,29.0239,29.0729,29.0169,29.0659,47600.0
2012-01-11 15:30:00,41.58,41.6,41.56,41.59,22700.0,29.0729,29.0869,29.0589,29.0799,22700.0
2012-01-11 15:40:00,41.59,41.6,41.58,41.59,39700.0,29.0799,29.0869,29.0729,29.0799,39700.0
2012-01-11 15:50:00,41.6,41.61,41.56,41.57,184400.0,29.0869,29.0939,29.0589,29.0659,184400.0
2012-01-12 09:30:00,41.6,41.66,41.47,41.56,77000.0,29.0869,29.1288,28.996,29.0589,77000.0
2012-01-12 09:40:00,41.55,41.63,41.47,41.59,59200.0,29.0519,29.1078,28.996,29.0799,59200.0
2012-01-12 09:50:00,41.59,41.66,41.47,41.49,80600.0,29.0799,29.1288,28.996,29.01,80600.0
2012-01-12 10:00:00,41.49,41.51,41.41,41.44,105700.0,29.01,29.0239,28.954,28.975,105700.0
2012-01-12 10:10:00,41.44,41.46,41.38,41.39,55500.0,28.975,28.989,28.933,28.94,55500.0
2012-01-12 10:20:00,41.39,41.44,41.38,41.41,69300.0,28.94,28.975,28.933,28.954,69300.0
2012-01-12 10:30:00,41.41,41.49,41.39,41.49,60900.0,28.954,29.01,28.94,29.01,60900.0
2012-01-12 10:40:00,41.49,41.49,41.38,41.41,41500.0,29.01,29.01,28.933,28.954,41500.0
2012-01-12 10:50:00,41.41,41.51,41.41,41.48,48000.0,28.954,29.0239,28.954,29.003,48000.0
2012-01-12 11:00:00,41.48,41.58,41.47,41.57,70400.0,29.003,29.0729,28.996,29.0659,70400.0
2012-01-12 11:10:00,41.59,41.63,41.59,41.62,22200.0,29.0799,29.1078,29.0799,29.1009,22200.0
2012-01-12 11:20:00,41.63,41.63,41.58,41.59,45900.0,29.1078,29.1078,29.0729,29.0799,45900.0
2012-01-12 11:30:00,41.59,41.64,41.57,41.61,42500.0,29.0799,29.1148,29.0659,29.0939,42500.0
2012-01-12 11:40:00,41.6,41.66,41.57,41.61,31700.0,29.0869,29.1288,29.0659,29.0939,31700.0
2012-01-12 11:50:00,41.61,41.63,41.58,41.6,36700.0,29.0939,29.1078,29.0729,29.0869,36700.0
2012-01-12 12:00:00,41.61,41.68,41.61,41.66,71400.0,29.0939,29.1428,29.0939,29.1288,71400.0
2012-01-12 12:10:00,41.66,41.67,41.64,41.66,34100.0,29.1288,29.1358,29.1148,29.1288,34100.0
2012-01-12 12:20:00,41.66,41.7,41.64,41.7,34200.0,29.1288,29.1568,29.1148,29.1568,34200.0
2012-01-12 12:30:00,41.69,41.7,41.65,41.66,35200.0,29.1498,29.1568,29.1218,29.1288,35200.0
2012-01-12 12:40:00,41.66,41.71,41.66,41.67,36000.0,29.1288,29.1638,29.1288,29.1358,36000.0
2012-01-12 12:50:00,41.67,41.73,41.66,41.73,42100.0,29.1358,29.1778,29.1288,29.1778,42100.0
2012-01-12 13:00:00,41.71,41.79,41.71,41.77,44100.0,29.1638,29.2197,29.1638,29.2057,44100.0
2012-01-12 13:10:00,41.77,41.78,41.7,41.71,26300.0,29.2057,29.2127,29.1568,29.1638,26300.0
2012-01-12 13:20:00,41.71,41.72,41.69,41.71,26100.0,29.1638,29.1708,29.1498,29.1638,26100.0
2012-01-12 13:30:00,41.72,41.75,41.69,41.71,32300.0,29.1708,29.1917,29.1498,29.1638,32300.0
2012-01-12 13:40:00,41.71,41.73,41.69,41.72,22300.0,29.1638,29.1778,29.1498,29.1708,22300.0
2012-01-12 13:50:00,41.73,41.78,41.72,41.76,33700.0,29.1778,29.2127,29.1708,29.1987,33700.0
2012-01-12 14:00:00,41.76,41.77,41.73,41.74,26800.0,29.1987,29.2057,29.1778,29.1848,26800.0
2012-01-12 14:10:00,41.73,41.75,41.68,41.74,31300.0,29.1778,29.1917,29.1428,29.1848,31300.0
2012-01-12 14:20:00,41.75,41.75,41.72,41.72,20300.0,29.1917,29.1917,29.1708,29.1708,20300.0
2012-01-12 14:30:00,41.72,41.83,41.71,41.82,44900.0,29.1708,29.2477,29.1638,29.2407,44900.0
2012-01-12 14:40:00,41.82,41.85,41.82,41.82,34100.0,29.2407,29.2617,29.2407,29.2407,34100.0
2012-01-12 14:50:00,41.83,41.83,41.75,41.77,31000.0,29.2477,29.2477,29.1917,29.2057,31000.0
2012-01-12 15:00:00,41.76,41.8,41.74,41.79,59400.0,29.1987,29.2267,29.1848,29.2197,59400.0
2012-01-12 15:10:00,41.79,41.86,41.79,41.81,53400.0,29.2197,29.2687,29.2197,29.2337,53400.0
2012-01-12 15:20:00,41.81,41.83,41.79,41.81,58600.0,29.2337,29.2477,29.2197,29.2337,58600.0
2012-01-12 15:30:00,41.81,41.83,41.8,41.81,73000.0,29.2337,29.2477,29.2267,29.2337,73000.0
2012-01-12 15:40:00,41.8,41.85,41.78,41.84,117300.0,29.2267,29.2617,29.2127,29.2547,117300.0
2012-01-12 15:50:00,41.84,41.86,41.78,41.85,271500.0,29.2547,29.2687,29.2127,29.2617,271500.0
2012-01-13 09:30:00,41.53,41.65,41.47,41.52,63200.0,29.0379,29.1218,28.996,29.0309,63200.0
2012-01-13 09:40:00,41.52,41.53,41.35,41.45,83200.0,29.0309,29.0379,28.9121,28.982,83200.0
2012-01-13 09:50:00,41.45,41.52,41.41,41.44,100200.0,28.982,29.0309,28.954,28.975,100200.0
2012-01-13 10:00:00,41.44,41.51,41.39,41.45,201900.0,28.975,29.0239,28.94,28.982,201900.0
2012-01-13 10:10:00,41.45,41.52,41.38,41.38,101300.0,28.982,29.0309,28.933,28.933,101300.0
2012-01-13 10:20:00,41.38,41.47,41.35,41.42,41600.0,28.933,28.996,28.9121,28.961,41600.0
2012-01-13 10:30:00,41.42,41.46,41.37,41.4,108100.0,28.961,28.989,28.9261,28.947,108100.0
2012-01-13 10:40:00,41.4,41.45,41.37,41.38,147100.0,28.947,28.982,28.9261,28.933,147100.0
2012-01-13 10:50:00,41.37,41.41,41.34,41.38,40100.0,28.9261,28.954,28.9051,28.933,40100.0
2012-01-13 11:00:00,41.37,41.37,41.32,41.35,27900.0,28.9261,28.9261,28.8911,28.9121,27900.0
2012-01-13 11:10:00,41.35,41.41,41.35,41.4,101500.0,28.9121,28.954,28.9121,28.947,101500.0
2012-01-13 11:20:00,41.41,41.45,41.4,41.42,42100.0,28.954,28.982,28.947,28.961,42100.0
2012-01-13 11:30:00,41.43,41.45,41.42,41.45,31800.0,28.968,28.982,28.961,28.982,31800.0
2012-01-13 11:40:00,41.44,41.47,41.42,41.46,38200.0,28.975,28.996,28.961,28.989,38200.0
2012-01-13 11:50:00,41.46,41.5,41.46,41.47,54100.0,28.989,29.0169,28.989,28.996,54100.0
2012-01-13 12:00:00,41.47,41.49,41.45,41.49,74100.0,28.996,29.01,28.982,29.01,74100.0
2012-01-13 12:10:00,41.5,41.52,41.49,41.51,23700.0,29.0169,29.0309,29.01,29.0239,23700.0
2012-01-13 12:20:00,41.51,41.52,41.5,41.51,46300.0,29.0239,29.0309,29.0169,29.0239,46300.0
2012-01-13 12:30:00,41.5,41.53,41.5,41.52,30600.0,29.0169,29.0379,29.0169,29.0309,30600.0
2012-01-13 12:40:00,41.52,41.53,41.44,41.45,20200.0,29.0309,29.0379,28.975,28.982,20200.0
2012-01-13 12:50:00,41.45,41.45,41.4,41.4,12900.0,28.982,28.982,28.947,28.947,12900.0
2012-01-13 13:00:00,41.4,41.41,41.31,41.32,33100.0,28.947,28.954,28.8841,28.8911,33100.0
2012-01-13 13:10:00,41.32,41.33,41.26,41.28,47000.0,28.8911,28.8981,28.8491,28.8631,47000.0
2012-01-13 13:20:00,41.27,41.29,41.2,41.27,66000.0,28.8561,28.8701,28.8072,28.8561,66000.0
2012-01-13 13:30:00,41.28,41.29,41.25,41.29,14300.0,28.8631,28.8701,28.8421,28.8701,14300.0
2012-01-13 13:40:00,41.3,41.34,41.26,41.32,13900.0,28.8771,28.9051,28.8491,28.8911,13900.0
2012-01-13 13:50:00,41.32,41.38,41.3,41.34,13400.0,28.8911,28.933,28.8771,28.9051,13400.0
2012-01-13 14:00:00,41.33,41.34,41.24,41.25,18500.0,28.8981,28.9051,28.8352,28.8421,18500.0
2012-01-13 14:10:00,41.24,41.24,41.2,41.21,27100.0,28.8352,28.8352,28.8072,28.8142,27100.0
2012-01-13 14:20:00,41.22,41.31,41.22,41.28,24600.0,28.8212,28.8841,28.8212,28.8631,24600.0
2012-01-13 14:30:00,41.28,41.29,41.24,41.26,19800.0,28.8631,28.8701,28.8352,28.8491,19800.0
2012-01-13 14:40:00,41.26,41.26,41.2,41.22,17300.0,28.8491,28.8491,28.8072,28.8212,17300.0
2012-01-13 14:50:00,41.21,41.27,41.2,41.25,21900.0,28.8142,28.8561,28.8072,28.8421,21900.0
2012-01-13 15:00:00,41.26,41.34,41.26,41.33,27000.0,28.8491,28.9051,28.8491,28.8981,27000.0
2012-01-13 15:10:00,41.32,41.34,41.26,41.26,18000.0,28.8911,28.9051,28.8491,28.8491,18000.0
2012-01-13 15:20:00,41.26,41.26,41.21,41.26,28500.0,28.8491,28.8491,28.8142,28.8491,28500.0
2012-01-13 15:30:00,41.25,41.29,41.21,41.21,47400.0,28.8421,28.8701,28.8142,28.8142,47400.0
2012-01-13 15:40:00,41.22,41.23,41.17,41.2,66300.0,28.8212,28.8282,28.7862,28.8072,66300.0
2012-01-13 15:50:00,41.2,41.26,41.15,41.26,135900.0,28.8072,28.8491,28.7722,28.8491,135900.0
2012-01-17 09:30:00,41.64,41.79,41.57,41.73,67400.0,29.1148,29.2197,29.0659,29.1778,67400.0
2012-01-17 09:40:00,41.73,41.91,41.71,41.87,52800.0,29.1778,29.3036,29.1638,29.2757,52800.0
2012-01-17 09:50:00,41.88,41.89,41.67,41.7,56800.0,29.2826,29.2896,29.1358,29.1568,56800.0
2012-01-17 10:00:00,41.7,41.72,41.57,41.72,50400.0,29.1568,29.1708,29.0659,29.1708,50400.0
2012-01-17 10:10:00,41.72,41.78,41.69,41.75,68800.0,29.1708,29.2127,29.1498,29.1917,68800.0
2012-01-17 10:20:00,41.74,41.87,41.74,41.82,17900.0,29.1848,29.2757,29.1848,29.2407,17900.0
2012-01-17 10:30:00,41.81,41.82,41.75,41.77,22800.0,29.2337,29.2407,29.1917,29.2057,22800.0
2012-01-17 10:40:00,41.75,41.79,41.7,41.7,25800.0,29.1917,29.2197,29.1568,29.1568,25800.0
2012-01-17 10:50:00,41.72,41.77,41.69,41.76,11300.0,29.1708,29.2057,29.1498,29.1987,11300.0
2012-01-17 11:00:00,41.76,41.78,41.72,41.77,34900.0,29.1987,29.2127,29.1708,29.2057,34900.0
2012-01-17 11:10:00,41.78,41.85,41.78,41.84,26900.0,29.2127,29.2617,29.2127,29.2547,26900.0
2012-01-17 11:20:00,41.83,41.84,41.79,41.8,22500.0,29.2477,29.2547,29.2197,29.2267,22500.0
2012-01-17 11:30:00,41.8,41.84,41.78,41.81,33300.0,29.2267,29.2547,29.2127,29.2337,33300.0
2012-01-17 11:40:00,41.81,41.89,41.78,41.89,53200.0,29.2337,29.2896,29.2127,29.2896,53200.0
2012-01-17 11:50:00,41.88,41.89,41.84,41.84,106800.0,29.2826,29.2896,29.2547,29.2547,106800.0
2012-01-17 12:00:00,41.84,41.93,41.84,41.93,38500.0,29.2547,29.3176,29.2547,29.3176,38500.0
2012-01-17 12:10:00,41.93,41.98,41.93,41.97,35600.0,29.3176,29.3526,29.3176,29.3456,35600.0
2012-01-17 12:20:00,41.97,41.97,41.94,41.95,14500.0,29.3456,29.3456,29.3246,29.3316,14500.0
2012-01-17 12:30:00,41.94,41.95,41.84,41.85,21200.0,29.3246,29.3316,29.2547,29.2617,21200.0
2012-01-17 12:40:00,41.86,41.86,41.79,41.8,13600.0,29.2687,29.2687,29.2197,29.2267,13600.0
2012-01-17 12:50:00,41.8,41.81,41.79,41.8,8600.0,29.2267,29.2337,29.2197,29.2267,8600.0
2012-01-17 13:00:00,41.8,41.81,41.79,41.8,80900.0,29.2267,29.2337,29.2197,29.2267,80900.0
2012-01-17 13:10:00,41.8,41.84,41.8,41.81,13900.0,29.2267,29.2547,29.2267,29.2337,13900.0
2012-01-17 13:20:00,41.8,41.81,41.76,41.76,9700.0,29.2267,29.2337,29.1987,29.1987,9700.0
2012-01-17 13:30:00,41.76,41.76,41.68,41.69,19100.0,29.1987,29.1987,29.1428,29.1498,19100.0
2012-01-17 13:40:00,41.69,41.73,41.69,41.69,12700.0,29.1498,29.1778,29.1498,29.1498,12700.0
2012-01-17 13:50:00,41.69,41.72,41.69,41.72,6800.0,29.1498,29.1708,29.1498,29.1708,6800.0
2012-01-17 14:00:00,41.71,41.73,41.71,41.73,12600.0,29.1638,29.1778,29.1638,29.1778,12600.0
2012-01-17 14:10:00,41.73,41.74,41.72,41.73,17300.0,29.1778,29.1848,29.1708,29.1778,17300.0
2012-01-17 14:20:00,41.74,41.8,41.73,41.77,36500.0,29.1848,29.2267,29.1778,29.2057,36500.0
2012-01-17 14:30:00,41.77,41.79,41.76,41.78,42000.0,29.2057,29.2197,29.1987,29.2127,42000.0
2012-01-17 14:40:00,41.78,41.83,41.76,41.78,52300.0,29.2127,29.2477,29.1987,29.2127,52300.0
2012-01-17 14:50:00,41.78,41.81,41.77,41.81,49200.0,29.2127,29.2337,29.2057,29.2337,49200.0
2012-01-17 15:00:00,41.81,41.81,41.76,41.77,53700.0,29.2337,29.2337,29.1987,29.2057,53700.0
2012-01-17 15:10:00,41.78,41.79,41.71,41.73,37400.0,29.2127,29.2197,29.1638,29.1778,37400.0
2012-01-17 15:20:00,41.73,41.77,41.72,41.73,31100.0,29.1778,29.2057,29.1708,29.1778,31100.0
2012-01-17 15:30:00,41.73,41.73,41.69,41.73,30400.0,29.1778,29.1778,29.1498,29.1778,30400.0
2012-01-17 15:40:00,41.72,41.73,41.67,41.68,43700.0,29.1708,29.1778,29.1358,29.1428,43700.0
2012-01-17 15:50:00,41.69,41.76,41.68,41.76,132400.0,29.1498,29.1987,29.1428,29.1987,132400.0
2012-01-18 09:30:00,41.95,42.05,41.84,42.0,137600.0,29.3316,29.4015,29.2547,29.3665,137600.0
2012-01-18 09:40:00,42.0,42.53,41.93,42.39,186100.0,29.3665,29.7371,29.3176,29.6392,186100.0
2012-01-18 09:50:00,42.39,42.5,42.3,42.5,113700.0,29.6392,29.7162,29.5763,29.7162,113700.0
2012-01-18 10:00:00,42.49,42.57,42.31,42.34,124400.0,29.7092,29.7651,29.5833,29.6043,124400.0
2012-01-18 10:10:00,42.34,42.42,42.32,42.38,91600.0,29.6043,29.6602,29.5903,29.6322,91600.0
2012-01-18 10:20:00,42.38,42.4,42.3,42.32,50100.0,29.6322,29.6462,29.5763,29.5903,50100.0
2012-01-18 10:30:00,42.31,42.31,42.22,42.22,76800.0,29.5833,29.5833,29.5204,29.5204,76800.0
2012-01-18 10:40:00,42.21,42.22,42.13,42.15,101300.0,29.5134,29.5204,29.4574,29.4714,101300.0
2012-01-18 10:50:00,42.14,42.14,42.04,42.05,68700.0,29.4644,29.4644,29.3945,29.4015,68700.0
2012-01-18 11:00:00,42.05,42.07,42.03,42.06,39300.0,29.4015,29.4155,29.3875,29.4085,39300.0
2012-01-18 11:10:00,42.06,42.12,42.05,42.05,62600.0,29.4085,29.4505,29.4015,29.4015,62600.0
2012-01-18 11:20:00,42.05,42.11,42.05,42.07,32400.0,29.4015,29.4435,29.4015,29.4155,32400.0
2012-01-18 11:30:00,42.07,42.09,42.05,42.08,70100.0,29.4155,29.4295,29.4015,29.4225,70100.0
2012-01-18 11:40:00,42.08,42.11,42.07,42.1,34700.0,29.4225,29.4435,29.4155,29.4365,34700.0
2012-01-18 11:50:00,42.1,42.12,42.1,42.12,43100.0,29.4365,29.4505,29.4365,29.4505,43100.0
2012-01-18 12:00:00,42.12,42.15,42.12,42.15,31200.0,29.4505,29.4714,29.4505,29.4714,31200.0
2012-01-18 12:10:00,42.15,42.24,42.15,42.22,41600.0,29.4714,29.5344,29.4714,29.5204,41600.0
2012-01-18 12:20:00,42.22,42.27,42.22,42.26,58900.0,29.5204,29.5553,29.5204,29.5483,58900.0
2012-01-18 12:30:00,42.24,42.26,42.24,42.25,18200.0,29.5344,29.5483,29.5344,29.5413,18200.0
2012-01-18 12:40:00,42.25,42.25,42.21,42.23,45600.0,29.5413,29.5413,29.5134,29.5274,45600.0
2012-01-18 12:50:00,42.23,42.23,42.2,42.22,22500.0,29.5274,29.5274,29.5064,29.5204,22500.0
2012-01-18 13:00:00,42.22,42.22,42.17,42.19,41700.0,29.5204,29.5204,29.4854,29.4994,41700.0
2012-01-18 13:10:00,42.19,42.24,42.19,42.23,23800.0,29.4994,29.5344,29.4994,29.5274,23800.0
2012-01-18 13:20:00,42.23,42.25,42.22,42.23,30800.0,29.5274,29.5413,29.5204,29.5274,30800.0
2012-01-18 13:30:00,42.23,42.3,42.23,42.25,32600.0,29.5274,29.5763,29.5274,29.5413,32600.0
2012-01-18 13:40:00,42.26,42.26,42.24,42.25,25800.0,29.5483,29.5483,29.5344,29.5413,25800.0
2012-01-18 13:50:00,42.25,42.28,42.23,42.25,592100.0,29.5413,29.5623,29.5274,29.5413,592100.0
2012-01-18 14:00:00,42.25,42.3,42.21,42.3,114500.0,29.5413,29.5763,29.5134,29.5763,114500.0
2012-01-18 14:10:00,42.3,42.3,42.22,42.22,33900.0,29.5763,29.5763,29.5204,29.5204,33900.0
2012-01-18 14:20:00,42.22,42.27,42.21,42.27,23300.0,29.5204,29.5553,29.5134,29.5553,23300.0
2012-01-18 14:30:00,42.27,42.27,42.22,42.22,32300.0,29.5553,29.5553,29.5204,29.5204,32300.0
2012-01-18 14:40:00,42.23,42.26,42.22,42.23,31800.0,29.5274,29.5483,29.5204,29.5274,31800.0
2012-01-18 14:50:00,42.23,42.23,42.2,42.22,14900.0,29.5274,29.5274,29.5064,29.5204,14900.0
2012-01-18 15:00:00,42.21,42.24,42.21,42.23,16300.0,29.5134,29.5344,29.5134,29.5274,16300.0
2012-01-18 15:10:00,42.24,42.26,42.23,42.24,75300.0,29.5344,29.5483,29.5274,29.5344,75300.0
2012-01-18 15:20:00,42.25,42.26,42.23,42.24,88500.0,29.5413,29.5483,29.5274,29.5344,88500.0
2012-01-18 15:30:00,42.24,42.24,42.2,42.2,38500.0,29.5344,29.5344,29.5064,29.5064,38500.0
2012-01-18 15:40:00,42.21,42.32,42.2,42.29,114900.0,29.5134,29.5903,29.5064,29.5693,114900.0
2012-01-18 15:50:00,42.3,42.3,42.24,42.28,269700.0,29.5763,29.5763,29.5344,29.5623,269700.0
2012-01-19 09:30:00,42.28,42.39,42.08,42.19,73400.0,29.5623,29.6392,29.4225,29.4994,73400.0
2012-01-19 09:40:00,42.2,42.28,42.19,42.25,50600.0,29.5064,29.5623,29.4994,29.5413,50600.0
2012-01-19 09:50:00,42.27,42.27,42.13,42.17,49400.0,29.5553,29.5553,29.4574,29.4854,49400.0
2012-01-19 10:00:00,42.15,42.18,41.98,42.03,55000.0,29.4714,29.4924,29.3526,29.3875,55000.0
2012-01-19 10:10:00,42.03,42.14,42.02,42.14,84600.0,29.3875,29.4644,29.3805,29.4644,84600.0
2012-01-19 10:20:00,42.13,42.14,42.08,42.12,16400.0,29.4574,29.4644,29.4225,29.4505,16400.0
2012-01-19 10:30:00,42.14,42.2,42.12,42.19,25700.0,29.4644,29.5064,29.4505,29.4994,25700.0
2012-01-19 10:40:00,42.2,42.23,42.16,42.16,30800.0,29.5064,29.5274,29.4784,29.4784,30800.0
2012-01-19 10:50:00,42.16,42.19,42.12,42.12,20100.0,29.4784,29.4994,29.4505,29.4505,20100.0
2012-01-19 11:00:00,42.13,42.17,42.09,42.15,31100.0,29.4574,29.4854,29.4295,29.4714,31100.0
2012-01-19 11:10:00,42.16,42.25,42.16,42.25,48800.0,29.4784,29.5413,29.4784,29.5413,48800.0
2012-01-19 11:20:00,42.25,42.29,42.24,42.25,58400.0,29.5413,29.5693,29.5344,29.5413,58400.0
2012-01-19 11:30:00,42.25,42.25,42.2,42.25,28000.0,29.5413,29.5413,29.5064,29.5413,28000.0
2012-01-19 11:40:00,42.25,42.25,42.23,42.24,23300.0,29.5413,29.5413,29.5274,29.5344,23300.0
2012-01-19 11:50:00,42.24,42.3,42.22,42.28,50700.0,29.5344,29.5763,29.5204,29.5623,50700.0
2012-01-19 12:00:00,42.28,42.29,42.16,42.16,41800.0,29.5623,29.5693,29.4784,29.4784,41800.0
2012-01-19 12:10:00,42.17,42.25,42.16,42.25,31300.0,29.4854,29.5413,29.4784,29.5413,31300.0
2012-01-19 12:20:00,42.26,42.33,42.25,42.33,20700.0,29.5483,29.5973,29.5413,29.5973,20700.0
2012-01-19 12:30:00,42.34,42.34,42.25,42.27,25700.0,29.6043,29.6043,29.5413,29.5553,25700.0
2012-01-19 12:40:00,42.27,42.34,42.26,42.33,20300.0,29.5553,29.6043,29.5483,29.5973,20300.0
2012-01-19 12:50:00,42.34,42.39,42.33,42.38,23400.0,29.6043,29.6392,29.5973,29.6322,23400.0
2012-01-19 13:00:00,42.38,42.52,42.38,42.5,98700.0,29.6322,29.7301,29.6322,29.7162,98700.0
2012-01-19 13:10:00,42.5,42.52,42.46,42.52,33200.0,29.7162,29.7301,29.6882,29.7301,33200.0
2012-01-19 13:20:00,42.52,42.52,42.47,42.5,23700.0,29.7301,29.7301,29.6952,29.7162,23700.0
2012-01-19 13:30:00,42.5,42.51,42.47,42.48,51400.0,29.7162,29.7231,29.6952,29.7022,51400.0
2012-01-19 13:40:00,42.48,42.48,42.46,42.47,26800.0,29.7022,29.7022,29.6882,29.6952,26800.0
2012-01-19 13:50:00,42.48,42.51,42.47,42.49,23400.0,29.7022,29.7231,29.6952,29.7092,23400.0
2012-01-19 14:00:00,42.48,42.59,42.48,42.54,28500.0,29.7022,29.7791,29.7022,29.7441,28500.0
2012-01-19 14:10:00,42.53,42.54,42.51,42.52,9000.0,29.7371,29.7441,29.7231,29.7301,9000.0
2012-01-19 14:20:00,42.52,42.54,42.49,42.5,12000.0,29.7301,29.7441,29.7092,29.7162,12000.0
2012-01-19 14:30:00,42.49,42.51,42.43,42.47,23600.0,29.7092,29.7231,29.6672,29.6952,23600.0
2012-01-19 14:40:00,42.47,42.5,42.46,42.49,33300.0,29.6952,29.7162,29.6882,29.7092,33300.0
2012-01-19 14:50:00,42.5,42.5,42.46,42.49,17500.0,29.7162,29.7162,29.6882,29.7092,17500.0
2012-01-19 15:00:00,42.49,42.56,42.48,42.52,32700.0,29.7092,29.7581,29.7022,29.7301,32700.0
2012-01-19 15:10:00,42.52,42.56,42.51,42.56,49100.0,29.7301,29.7581,29.7231,29.7581,49100.0
2012-01-19 15:20:00,42.56,42.71,42.54,42.68,121000.0,29.7581,29.863,29.7441,29.842,121000.0
2012-01-19 15:30:00,42.68,42.78,42.68,42.77,127300.0,29.842,29.9119,29.842,29.9049,127300.0
2012-01-19 15:40:00,42.77,42.8,42.64,42.64,114500.0,29.9049,29.9259,29.814,29.814,114500.0
2012-01-19 15:50:00,42.65,42.72,42.6,42.7,194800.0,29.821,29.87,29.7861,29.856,194800.0
2012-01-20 09:30:00,42.72,42.91,42.62,42.8,262300.0,29.87,30.0028,29.8001,29.9259,262300.0
2012-01-20 09:40:00,42.82,42.92,42.64,42.74,25500.0,29.9399,30.0098,29.814,29.884,25500.0
2012-01-20 09:50:00,42.74,42.77,42.59,42.68,36500.0,29.884,29.9049,29.7791,29.842,36500.0
2012-01-20 10:00:00,42.69,42.71,42.58,42.59,29400.0,29.849,29.863,29.7721,29.7791,29400.0
2012-01-20 10:10:00,42.59,42.69,42.55,42.6,71800.0,29.7791,29.849,29.7511,29.7861,71800.0
2012-01-20 10:20:00,42.59,42.68,42.59,42.68,15600.0,29.7791,29.842,29.7791,29.842,15600.0
2012-01-20 10:30:00,42.68,42.71,42.64,42.66,25700.0,29.842,29.863,29.814,29.828,25700.0
2012-01-20 10:40:00,42.66,42.8,42.65,42.8,82100.0,29.828,29.9259,29.821,29.9259,82100.0
2012-01-20 10:50:00,42.79,42.84,42.79,42.82,25200.0,29.9189,29.9539,29.9189,29.9399,25200.0
2012-01-20 11:00:00,42.83,42.84,42.7,42.75,26100.0,29.9469,29.9539,29.856,29.891,26100.0
2012-01-20 11:10:00,42.76,42.78,42.73,42.77,17700.0,29.8979,29.9119,29.877,29.9049,17700.0
2012-01-20 11:20:00,42.76,42.8,42.74,42.76,20100.0,29.8979,29.9259,29.884,29.8979,20100.0
2012-01-20 11:30:00,42.76,42.77,42.73,42.76,22200.0,29.8979,29.9049,29.877,29.8979,22200.0
2012-01-20 11:40:00,42.76,42.76,42.73,42.74,19500.0,29.8979,29.8979,29.877,29.884,19500.0
2012-01-20 11:50:00,42.74,42.78,42.72,42.73,133600.0,29.884,29.9119,29.87,29.877,133600.0
2012-01-20 12:00:00,42.74,42.85,42.74,42.85,30000.0,29.884,29.9609,29.884,29.9609,30000.0
2012-01-20 12:10:00,42.84,42.85,42.79,42.79,23300.0,29.9539,29.9609,29.9189,29.9189,23300.0
2012-01-20 12:20:00,42.79,42.8,42.77,42.77,12100.0,29.9189,29.9259,29.9049,29.9049,12100.0
2012-01-20 12:30:00,42.77,42.79,42.76,42.77,14900.0,29.9049,29.9189,29.8979,29.9049,14900.0
2012-01-20 12:40:00,42.77,42.82,42.77,42.81,11800.0,29.9049,29.9399,29.9049,29.9329,11800.0
2012-01-20 12:50:00,42.81,42.85,42.81,42.85,10700.0,29.9329,29.9609,29.9329,29.9609,10700.0
2012-01-20 13:00:00,42.85,42.91,42.84,42.9,66500.0,29.9609,30.0028,29.9539,29.9958,66500.0
2012-01-20 13:10:00,42.9,43.03,42.9,42.95,63400.0,29.9958,30.0867,29.9958,30.0308,63400.0
2012-01-20 13:20:00,42.95,43.04,42.95,43.04,26800.0,30.0308,30.0937,30.0308,30.0937,26800.0
2012-01-20 13:30:00,43.04,43.05,43.01,43.02,29300.0,30.0937,30.1007,30.0727,30.0797,29300.0
2012-01-20 13:40:00,43.03,43.05,43.01,43.03,23800.0,30.0867,30.1007,30.0727,30.0867,23800.0
2012-01-20 13:50:00,43.03,43.08,43.02,43.08,36600.0,30.0867,30.1217,30.0797,30.1217,36600.0
2012-01-20 14:00:00,43.08,43.08,43.06,43.07,28500.0,30.1217,30.1217,30.1077,30.1147,28500.0
2012-01-20 14:10:00,43.07,43.11,43.07,43.09,49600.0,30.1147,30.1427,30.1147,30.1287,49600.0
2012-01-20 14:20:00,43.09,43.1,43.05,43.05,28100.0,30.1287,30.1357,30.1007,30.1007,28100.0
2012-01-20 14:30:00,43.05,43.05,42.97,43.0,52600.0,30.1007,30.1007,30.0448,30.0658,52600.0
2012-01-20 14:40:00,43.0,43.01,42.99,43.0,32700.0,30.0658,30.0727,30.0588,30.0658,32700.0
2012-01-20 14:50:00,43.0,43.0,42.99,42.99,21500.0,30.0658,30.0658,30.0588,30.0588,21500.0
2012-01-20 15:00:00,42.99,43.04,42.99,43.03,41500.0,30.0588,30.0937,30.0588,30.0867,41500.0
2012-01-20 15:10:00,43.03,43.04,42.99,43.01,36000.0,30.0867,30.0937,30.0588,30.0727,36000.0
2012-01-20 15:20:00,43.01,43.02,42.71,42.74,334500.0,30.0727,30.0797,29.863,29.884,334500.0
2012-01-20 15:30:00,42.75,42.76,42.66,42.66,161900.0,29.891,29.8979,29.828,29.828,161900.0
2012-01-20 15:40:00,42.66,42.69,42.49,42.58,358300.0,29.828,29.849,29.7092,29.7721,358300.0
2012-01-20 15:50:00,42.59,42.66,42.57,42.64,265700.0,29.7791,29.828,29.7651,29.814,265700.0
2012-01-23 09:30:00,42.76,42.76,42.55,42.62,46400.0,29.8979,29.8979,29.7511,29.8001,46400.0
2012-01-23 09:40:00,42.59,42.68,42.56,42.57,23000.0,29.7791,29.842,29.7581,29.7651,23000.0
2012-01-23 09:50:00,42.56,42.71,42.56,42.69,40600.0,29.7581,29.863,29.7581,29.849,40600.0
2012-01-23 10:00:00,42.69,42.7,42.63,42.67,28500.0,29.849,29.856,29.807,29.835,28500.0
2012-01-23 10:10:00,42.66,42.68,42.62,42.67,20500.0,29.828,29.842,29.8001,29.835,20500.0
2012-01-23 10:20:00,42.66,42.67,42.6,42.61,15600.0,29.828,29.835,29.7861,29.7931,15600.0
2012-01-23 10:30:00,42.61,42.64,42.59,42.63,20900.0,29.7931,29.814,29.7791,29.807,20900.0
2012-01-23 10:40:00,42.63,42.63,42.55,42.57,19700.0,29.807,29.807,29.7511,29.7651,19700.0
2012-01-23 10:50:00,42.57,42.57,42.5,42.52,17600.0,29.7651,29.7651,29.7162,29.7301,17600.0
2012-01-23 11:00:00,42.52,42.57,42.52,42.57,38000.0,29.7301,29.7651,29.7301,29.7651,38000.0
2012-01-23 11:10:00,42.57,42.6,42.54,42.55,22900.0,29.7651,29.7861,29.7441,29.7511,22900.0
2012-01-23 11:20:00,42.55,42.57,42.54,42.55,12900.0,29.7511,29.7651,29.7441,29.7511,12900.0
2012-01-23 11:30:00,42.55,42.55,42.42,42.43,33300.0,29.7511,29.7511,29.6602,29.6672,33300.0
2012-01-23 11:40:00,42.43,42.43,42.36,42.38,27600.0,29.6672,29.6672,29.6183,29.6322,27600.0
2012-01-23 11:50:00,42.37,42.4,42.34,42.35,25400.0,29.6253,29.6462,29.6043,29.6113,25400.0
2012-01-23 12:00:00,42.35,42.36,42.21,42.22,53700.0,29.6113,29.6183,29.5134,29.5204,53700.0
2012-01-23 12:10:00,42.22,42.23,42.14,42.16,41000.0,29.5204,29.5274,29.4644,29.4784,41000.0
2012-01-23 12:20:00,42.17,42.2,42.12,42.15,42000.0,29.4854,29.5064,29.4505,29.4714,42000.0
2012-01-23 12:30:00,42.15,42.15,42.08,42.09,38100.0,29.4714,29.4714,29.4225,29.4295,38100.0
2012-01-23 12:40:00,42.09,42.1,42.04,42.05,21700.0,29.4295,29.4365,29.3945,29.4015,21700.0
2012-01-23 12:50:00,42.05,42.07,42.02,42.05,42900.0,29.4015,29.4155,29.3805,29.4015,42900.0
2012-01-23 13:00:00,42.05,42.11,42.05,42.09,46700.0,29.4015,29.4435,29.4015,29.4295,46700.0
2012-01-23 13:10:00,42.09,42.13,42.09,42.11,21100.0,29.4295,29.4574,29.4295,29.4435,21100.0
2012-01-23 13:20:00,42.1,42.11,42.07,42.09,29600.0,29.4365,29.4435,29.4155,29.4295,29600.0
2012-01-23 13:30:00,42.1,42.14,42.06,42.07,33100.0,29.4365,29.4644,29.4085,29.4155,33100.0
2012-01-23 13:40:00,42.06,42.07,42.03,42.04,30700.0,29.4085,29.4155,29.3875,29.3945,30700.0
2012-01-23 13:50:00,42.04,42.05,42.03,42.03,56300.0,29.3945,29.4015,29.3875,29.3875,56300.0
2012-01-23 14:00:00,42.04,42.04,41.98,41.98,28300.0,29.3945,29.3945,29.3526,29.3526,28300.0
2012-01-23 14:10:00,41.99,41.99,41.94,41.97,41000.0,29.3596,29.3596,29.3246,29.3456,41000.0
2012-01-23 14:20:00,41.97,42.02,41.96,41.98,39600.0,29.3456,29.3805,29.3386,29.3526,39600.0
2012-01-23 14:30:00,41.98,42.04,41.98,42.04,21900.0,29.3526,29.3945,29.3526,29.3945,21900.0
2012-01-23 14:40:00,42.04,42.06,42.0,42.01,23700.0,29.3945,29.4085,29.3665,29.3735,23700.0
2012-01-23 14:50:00,42.01,42.08,41.95,42.08,38400.0,29.3735,29.4225,29.3316,29.4225,38400.0
2012-01-23 15:00:00,42.07,42.09,42.02,42.02,51900.0,29.4155,29.4295,29.3805,29.3805,51900.0
2012-01-23 15:10:00,42.02,42.06,42.02,42.05,43800.0,29.3805,29.4085,29.3805,29.4015,43800.0
2012-01-23 15:20:00,42.05,42.08,42.01,42.02,78400.0,29.4015,29.4225,29.3735,29.3805,78400.0
2012-01-23 15:30:00,42.02,42.09,42.02,42.09,93300.0,29.3805,29.4295,29.3805,29.4295,93300.0
2012-01-23 15:40:00,42.09,42.16,42.09,42.12,166000.0,29.4295,29.4784,29.4295,29.4505,166000.0
2012-01-23 15:50:00,42.12,42.16,42.01,42.01,518900.0,29.4505,29.4784,29.3735,29.3735,518900.0
2012-01-24 09:30:00,41.76,42.01,41.76,41.89,40800.0,29.1987,29.3735,29.1987,29.2896,40800.0
2012-01-24 09:40:00,41.89,42.03,41.88,41.97,56500.0,29.2896,29.3875,29.2826,29.3456,56500.0
2012-01-24 09:50:00,41.97,42.04,41.96,41.97,26700.0,29.3456,29.3945,29.3386,29.3456,26700.0
2012-01-24 10:00:00,41.97,42.03,41.95,41.96,31000.0,29.3456,29.3875,29.3316,29.3386,31000.0
2012-01-24 10:10:00,41.96,42.01,41.96,42.0,33900.0,29.3386,29.3735,29.3386,29.3665,33900.0
2012-01-24 10:20:00,41.99,42.05,41.98,42.03,21200.0,29.3596,29.4015,29.3526,29.3875,21200.0
2012-01-24 10:30:00,42.02,42.05,42.0,42.04,23000.0,29.3805,29.4015,29.3665,29.3945,23000.0
2012-01-24 10:40:00,42.05,42.06,41.98,41.99,41400.0,29.4015,29.4085,29.3526,29.3596,41400.0
2012-01-24 10:50:00,41.99,42.02,41.96,42.02,25900.0,29.3596,29.3805,29.3386,29.3805,25900.0
2012-01-24 11:00:00,42.01,42.07,42.01,42.06,12200.0,29.3735,29.4155,29.3735,29.4085,12200.0
2012-01-24 11:10:00,42.06,42.1,42.05,42.06,21100.0,29.4085,29.4365,29.4015,29.4085,21100.0
2012-01-24 11:20:00,42.07,42.07,42.03,42.03,16300.0,29.4155,29.4155,29.3875,29.3875,16300.0
2012-01-24 11:30:00,42.04,42.07,42.02,42.03,16400.0,29.3945,29.4155,29.3805,29.3875,16400.0
2012-01-24 11:40:00,42.03,42.04,42.0,42.01,12600.0,29.3875,29.3945,29.3665,29.3735,12600.0
2012-01-24 11:50:00,42.01,42.03,42.0,42.02,10100.0,29.3735,29.3875,29.3665,29.3805,10100.0
2012-01-24 12:00:00,42.02,42.06,42.01,42.05,22300.0,29.3805,29.4085,29.3735,29.4015,22300.0
2012-01-24 12:10:00,42.05,42.06,42.02,42.03,16300.0,29.4015,29.4085,29.3805,29.3875,16300.0
2012-01-24 12:20:00,42.03,42.06,42.03,42.05,7500.0,29.3875,29.4085,29.3875,29.4015,7500.0
2012-01-24 12:30:00,42.05,42.07,42.04,42.05,87200.0,29.4015,29.4155,29.3945,29.4015,87200.0
2012-01-24 12:40:00,42.03,42.05,42.01,42.05,12000.0,29.3875,29.4015,29.3735,29.4015,12000.0
2012-01-24 12:50:00,42.06,42.13,42.05,42.12,12400.0,29.4085,29.4574,29.4015,29.4505,12400.0
2012-01-24 13:00:00,42.12,42.14,42.1,42.11,19800.0,29.4505,29.4644,29.4365,29.4435,19800.0
2012-01-24 13:10:00,42.11,42.15,42.11,42.14,15500.0,29.4435,29.4714,29.4435,29.4644,15500.0
2012-01-24 13:20:00,42.13,42.13,42.1,42.11,11100.0,29.4574,29.4574,29.4365,29.4435,11100.0
2012-01-24 13:30:00,42.1,42.11,42.07,42.1,325200.0,29.4365,29.4435,29.4155,29.4365,325200.0
2012-01-24 13:40:00,42.1,42.18,42.1,42.17,67900.0,29.4365,29.4924,29.4365,29.4854,67900.0
2012-01-24 13:50:00,42.16,42.18,42.14,42.16,14600.0,29.4784,29.4924,29.4644,29.4784,14600.0
2012-01-24 14:00:00,42.16,42.17,42.14,42.15,38700.0,29.4784,29.4854,29.4644,29.4714,38700.0
2012-01-24 14:10:00,42.15,42.15,42.12,42.12,19800.0,29.4714,29.4714,29.4505,29.4505,19800.0
2012-01-24 14:20:00,42.12,42.13,42.06,42.07,30600.0,29.4505,29.4574,29.4085,29.4155,30600.0
2012-01-24 14:30:00,42.07,42.08,41.98,42.0,45000.0,29.4155,29.4225,29.3526,29.3665,45000.0
2012-01-24 14:40:00,42.0,42.02,41.89,41.89,263800.0,29.3665,29.3805,29.2896,29.2896,263800.0
2012-01-24 14:50:00,41.89,41.91,41.73,41.74,143200.0,29.2896,29.3036,29.1778,29.1848,143200.0
2012-01-24 15:00:00,41.75,41.78,41.64,41.66,201500.0,29.1917,29.2127,29.1148,29.1288,201500.0
2012-01-24 15:10:00,41.67,41.69,41.62,41.67,150200.0,29.1358,29.1498,29.1009,29.1358,150200.0
2012-01-24 15:20:00,41.67,41.74,41.66,41.74,58900.0,29.1358,29.1848,29.1288,29.1848,58900.0
2012-01-24 15:30:00,41.74,41.8,41.69,41.77,156700.0,29.1848,29.2267,29.1498,29.2057,156700.0
2012-01-24 15:40:00,41.77,41.91,41.77,41.9,216200.0,29.2057,29.3036,29.2057,29.2966,216200.0
2012-01-24 15:50:00,41.9,41.9,41.84,41.85,157300.0,29.2966,29.2966,29.2547,29.2617,157300.0
2012-01-25 09:30:00,41.7,41.75,41.35,41.48,69900.0,29.1568,29.1917,28.9121,29.003,69900.0
2012-01-25 09:40:00,41.46,41.55,41.41,41.45,55200.0,28.989,29.0519,28.954,28.982,55200.0
2012-01-25 09:50:00,41.44,41.53,41.44,41.48,40800.0,28.975,29.0379,28.975,29.003,40800.0
2012-01-25 10:00:00,41.48,41.5,41.41,41.5,73900.0,29.003,29.0169,28.954,29.0169,73900.0
2012-01-25 10:10:00,41.5,41.5,41.37,41.4,31900.0,29.0169,29.0169,28.9261,28.947,31900.0
2012-01-25 10:20:00,41.41,41.49,41.38,41.48,83100.0,28.954,29.01,28.933,29.003,83100.0
2012-01-25 10:30:00,41.49,41.49,41.41,41.46,38900.0,29.01,29.01,28.954,28.989,38900.0
2012-01-25 10:40:00,41.46,41.46,41.45,41.46,25700.0,28.989,28.989,28.982,28.989,25700.0
2012-01-25 10:50:00,41.45,41.46,41.43,41.45,50600.0,28.982,28.989,28.968,28.982,50600.0
2012-01-25 11:00:00,41.45,41.45,41.44,41.45,67200.0,28.982,28.982,28.975,28.982,67200.0
2012-01-25 11:10:00,41.45,41.62,41.44,41.62,142300.0,28.982,29.1009,28.975,29.1009,142300.0
2012-01-25 11:20:00,41.63,41.69,41.59,41.61,81300.0,29.1078,29.1498,29.0799,29.0939,81300.0
2012-01-25 11:30:00,41.61,41.63,41.6,41.6,52500.0,29.0939,29.1078,29.0869,29.0869,52500.0
2012-01-25 11:40:00,41.61,41.61,41.54,41.6,52800.0,29.0939,29.0939,29.0449,29.0869,52800.0
2012-01-25 11:50:00,41.61,41.68,41.61,41.67,24900.0,29.0939,29.1428,29.0939,29.1358,24900.0
2012-01-25 12:00:00,41.66,41.7,41.64,41.64,37200.0,29.1288,29.1568,29.1148,29.1148,37200.0
2012-01-25 12:10:00,41.63,41.7,41.63,41.67,16600.0,29.1078,29.1568,29.1078,29.1358,16600.0
2012-01-25 12:20:00,41.67,41.78,41.64,41.69,23500.0,29.1358,29.2127,29.1148,29.1498,23500.0
2012-01-25 12:30:00,41.69,41.82,41.67,41.79,24100.0,29.1498,29.2407,29.1358,29.2197,24100.0
2012-01-25 12:40:00,41.8,41.8,41.74,41.79,22200.0,29.2267,29.2267,29.1848,29.2197,22200.0
2012-01-25 12:50:00,41.79,41.84,41.75,41.76,17100.0,29.2197,29.2547,29.1917,29.1987,17100.0
2012-01-25 13:00:00,41.76,41.92,41.75,41.87,69300.0,29.1987,29.3106,29.1917,29.2757,69300.0
2012-01-25 13:10:00,41.88,41.95,41.85,41.9,22600.0,29.2826,29.3316,29.2617,29.2966,22600.0
2012-01-25 13:20:00,41.9,41.99,41.86,41.98,26500.0,29.2966,29.3596,29.2687,29.3526,26500.0
2012-01-25 13:30:00,41.98,42.03,41.96,41.98,55800.0,29.3526,29.3875,29.3386,29.3526,55800.0
2012-01-25 13:40:00,41.99,42.01,41.97,41.99,31600.0,29.3596,29.3735,29.3456,29.3596,31600.0
2012-01-25 13:50:00,42.0,42.0,41.92,41.97,37900.0,29.3665,29.3665,29.3106,29.3456,37900.0
2012-01-25 14:00:00,41.97,41.97,41.88,41.92,34200.0,29.3456,29.3456,29.2826,29.3106,34200.0
2012-01-25 14:10:00,41.92,41.97,41.89,41.95,64100.0,29.3106,29.3456,29.2896,29.3316,64100.0
2012-01-25 14:20:00,41.95,41.99,41.89,41.99,64200.0,29.3316,29.3596,29.2896,29.3596,64200.0
2012-01-25 14:30:00,41.99,42.06,41.93,41.96,84200.0,29.3596,29.4085,29.3176,29.3386,84200.0
2012-01-25 14:40:00,41.97,42.07,41.95,42.07,24200.0,29.3456,29.4155,29.3316,29.4155,24200.0
2012-01-25 14:50:00,42.06,42.1,41.98,41.98,42100.0,29.4085,29.4365,29.3526,29.3526,42100.0
2012-01-25 15:00:00,41.98,42.05,41.98,42.01,50900.0,29.3526,29.4015,29.3526,29.3735,50900.0
2012-01-25 15:10:00,42.02,42.02,41.96,42.0,37700.0,29.3805,29.3805,29.3386,29.3665,37700.0
2012-01-25 15:20:00,42.0,42.08,41.99,42.06,41800.0,29.3665,29.4225,29.3596,29.4085,41800.0
2012-01-25 15:30:00,42.05,42.1,42.05,42.09,56900.0,29.4015,29.4365,29.4015,29.4295,56900.0
2012-01-25 15:40:00,42.1,42.15,42.06,42.12,83600.0,29.4365,29.4714,29.4085,29.4505,83600.0
2012-01-25 15:50:00,42.12,42.13,42.06,42.07,136100.0,29.4505,29.4574,29.4085,29.4155,136100.0
2012-01-26 09:30:00,42.13,42.13,41.55,41.55,155700.0,29.4574,29.4574,29.0519,29.0519,155700.0
2012-01-26 09:40:00,41.57,41.6,41.3,41.36,161700.0,29.0659,29.0869,28.8771,28.9191,161700.0
2012-01-26 09:50:00,41.36,41.65,41.33,41.65,144400.0,28.9191,29.1218,28.8981,29.1218,144400.0
2012-01-26 10:00:00,41.64,41.76,41.63,41.75,137900.0,29.1148,29.1987,29.1078,29.1917,137900.0
2012-01-26 10:10:00,41.77,41.85,41.73,41.82,48900.0,29.2057,29.2617,29.1778,29.2407,48900.0
2012-01-26 10:20:00,41.83,41.96,41.81,41.96,92000.0,29.2477,29.3386,29.2337,29.3386,92000.0
2012-01-26 10:30:00,41.97,42.03,41.91,41.94,73500.0,29.3456,29.3875,29.3036,29.3246,73500.0
2012-01-26 10:40:00,41.94,42.0,41.92,41.93,33900.0,29.3246,29.3665,29.3106,29.3176,33900.0
2012-01-26 10:50:00,41.93,41.98,41.86,41.88,36000.0,29.3176,29.3526,29.2687,29.2826,36000.0
2012-01-26 11:00:00,41.87,41.9,41.85,41.89,22100.0,29.2757,29.2966,29.2617,29.2896,22100.0
2012-01-26 11:10:00,41.9,41.91,41.81,41.83,18800.0,29.2966,29.3036,29.2337,29.2477,18800.0
2012-01-26 11:20:00,41.83,41.86,41.8,41.85,18200.0,29.2477,29.2687,29.2267,29.2617,18200.0
2012-01-26 11:30:00,41.84,41.85,41.79,41.79,11400.0,29.2547,29.2617,29.2197,29.2197,11400.0
2012-01-26 11:40:00,41.79,41.8,41.74,41.76,24100.0,29.2197,29.2267,29.1848,29.1987,24100.0
2012-01-26 11:50:00,41.77,41.82,41.75,41.8,20100.0,29.2057,29.2407,29.1917,29.2267,20100.0
2012-01-26 12:00:00,41.8,41.85,41.8,41.82,20700.0,29.2267,29.2617,29.2267,29.2407,20700.0
2012-01-26 12:10:00,41.83,41.87,41.8,41.83,21600.0,29.2477,29.2757,29.2267,29.2477,21600.0
2012-01-26 12:20:00,41.83,41.87,41.82,41.87,12400.0,29.2477,29.2757,29.2407,29.2757,12400.0
2012-01-26 12:30:00,41.86,41.87,41.83,41.86,14600.0,29.2687,29.2757,29.2477,29.2687,14600.0
2012-01-26 12:40:00,41.86,41.91,41.85,41.88,79200.0,29.2687,29.3036,29.2617,29.2826,79200.0
2012-01-26 12:50:00,41.88,41.94,41.87,41.93,10900.0,29.2826,29.3246,29.2757,29.3176,10900.0
2012-01-26 13:00:00,41.93,41.97,41.93,41.95,9600.0,29.3176,29.3456,29.3176,29.3316,9600.0
2012-01-26 13:10:00,41.94,41.98,41.94,41.96,62800.0,29.3246,29.3526,29.3246,29.3386,62800.0
2012-01-26 13:20:00,41.97,41.97,41.92,41.95,25600.0,29.3456,29.3456,29.3106,29.3316,25600.0
2012-01-26 13:30:00,41.95,42.0,41.94,41.96,82800.0,29.3316,29.3665,29.3246,29.3386,82800.0
2012-01-26 13:40:00,41.95,42.03,41.94,42.03,38000.0,29.3316,29.3875,29.3246,29.3875,38000.0
2012-01-26 13:50:00,42.03,42.07,42.01,42.06,25200.0,29.3875,29.4155,29.3735,29.4085,25200.0
2012-01-26 14:00:00,42.05,42.16,42.05,42.16,54500.0,29.4015,29.4784,29.4015,29.4784,54500.0
2012-01-26 14:10:00,42.16,42.16,42.05,42.08,32300.0,29.4784,29.4784,29.4015,29.4225,32300.0
2012-01-26 14:20:00,42.07,42.1,42.03,42.09,30300.0,29.4155,29.4365,29.3875,29.4295,30300.0
2012-01-26 14:30:00,42.09,42.1,42.06,42.06,24700.0,29.4295,29.4365,29.4085,29.4085,24700.0
2012-01-26 14:40:00,42.06,42.09,42.02,42.09,85300.0,29.4085,29.4295,29.3805,29.4295,85300.0
2012-01-26 14:50:00,42.09,42.13,42.05,42.05,39300.0,29.4295,29.4574,29.4015,29.4015,39300.0
2012-01-26 15:00:00,42.05,42.07,42.0,42.01,57200.0,29.4015,29.4155,29.3665,29.3735,57200.0
2012-01-26 15:10:00,42.01,42.05,42.01,42.03,29600.0,29.3735,29.4015,29.3735,29.3875,29600.0
2012-01-26 15:20:00,42.03,42.07,41.98,42.0,46500.0,29.3875,29.4155,29.3526,29.3665,46500.0
2012-01-26 15:30:00,42.0,42.07,42.0,42.06,36800.0,29.3665,29.4155,29.3665,29.4085,36800.0
2012-01-26 15:40:00,42.06,42.17,42.05,42.17,51100.0,29.4085,29.4854,29.4015,29.4854,51100.0
2012-01-26 15:50:00,42.17,42.19,42.07,42.14,168600.0,29.4854,29.4994,29.4155,29.4644,168600.0
2012-01-27 09:30:00,42.05,42.26,42.0,42.23,35900.0,29.4015,29.5483,29.3665,29.5274,35900.0
2012-01-27 09:40:00,42.23,42.33,42.17,42.29,40300.0,29.5274,29.5973,29.4854,29.5693,40300.0
2012-01-27 09:50:00,42.29,42.55,42.26,42.48,47800.0,29.5693,29.7511,29.5483,29.7022,47800.0
2012-01-27 10:00:00,42.48,42.55,42.47,42.48,82600.0,29.7022,29.7511,29.6952,29.7022,82600.0
2012-01-27 10:10:00,42.47,42.52,42.4,42.49,34400.0,29.6952,29.7301,29.6462,29.7092,34400.0
2012-01-27 10:20:00,42.47,42.56,42.44,42.47,31100.0,29.6952,29.7581,29.6742,29.6952,31100.0
2012-01-27 10:30:00,42.48,42.55,42.46,42.5,33900.0,29.7022,29.7511,29.6882,29.7162,33900.0
2012-01-27 10:40:00,42.5,42.51,42.46,42.48,38300.0,29.7162,29.7231,29.6882,29.7022,38300.0
2012-01-27 10:50:00,42.48,42.52,42.47,42.47,25900.0,29.7022,29.7301,29.6952,29.6952,25900.0
2012-01-27 11:00:00,42.47,42.55,42.4,42.4,48900.0,29.6952,29.7511,29.6462,29.6462,48900.0
2012-01-27 11:10:00,42.4,42.46,42.38,42.45,27800.0,29.6462,29.6882,29.6322,29.6812,27800.0
2012-01-27 11:20:00,42.45,42.45,42.38,42.4,43300.0,29.6812,29.6812,29.6322,29.6462,43300.0
2012-01-27 11:30:00,42.4,42.4,42.24,42.26,68400.0,29.6462,29.6462,29.5344,29.5483,68400.0
2012-01-27 11:40:00,42.26,42.28,42.22,42.24,19900.0,29.5483,29.5623,29.5204,29.5344,19900.0
2012-01-27 11:50:00,42.24,42.24,42.17,42.19,16500.0,29.5344,29.5344,29.4854,29.4994,16500.0
2012-01-27 12:00:00,42.19,42.2,42.08,42.09,24200.0,29.4994,29.5064,29.4225,29.4295,24200.0
2012-01-27 12:10:00,42.09,42.1,42.05,42.07,20300.0,29.4295,29.4365,29.4015,29.4155,20300.0
2012-01-27 12:20:00,42.06,42.12,42.05,42.12,27900.0,29.4085,29.4505,29.4015,29.4505,27900.0
2012-01-27 12:30:00,42.13,42.2,42.1,42.19,7200.0,29.4574,29.5064,29.4365,29.4994,7200.0
2012-01-27 12:40:00,42.18,42.18,42.16,42.17,7900.0,29.4924,29.4924,29.4784,29.4854,7900.0
2012-01-27 12:50:00,42.18,42.18,42.12,42.13,18800.0,29.4924,29.4924,29.4505,29.4574,18800.0
2012-01-27 13:00:00,42.11,42.22,42.1,42.21,14300.0,29.4435,29.5204,29.4365,29.5134,14300.0
2012-01-27 13:10:00,42.21,42.24,42.15,42.23,22800.0,29.5134,29.5344,29.4714,29.5274,22800.0
2012-01-27 13:20:00,42.23,42.26,42.21,42.25,19800.0,29.5274,29.5483,29.5134,29.5413,19800.0
2012-01-27 13:30:00,42.25,42.36,42.25,42.36,17800.0,29.5413,29.6183,29.5413,29.6183,17800.0
2012-01-27 13:40:00,42.36,42.39,42.33,42.37,41800.0,29.6183,29.6392,29.5973,29.6253,41800.0
2012-01-27 13:50:00,42.38,42.42,42.37,42.42,14800.0,29.6322,29.6602,29.6253,29.6602,14800.0
2012-01-27 14:00:00,42.42,42.45,42.37,42.37,18900.0,29.6602,29.6812,29.6253,29.6253,18900.0
2012-01-27 14:10:00,42.38,42.38,42.34,42.36,39300.0,29.6322,29.6322,29.6043,29.6183,39300.0
2012-01-27 14:20:00,42.37,42.37,42.35,42.37,18800.0,29.6253,29.6253,29.6113,29.6253,18800.0
2012-01-27 14:30:00,42.37,42.38,42.36,42.36,25800.0,29.6253,29.6322,29.6183,29.6183,25800.0
2012-01-27 14:40:00,42.37,42.38,42.35,42.36,12800.0,29.6253,29.6322,29.6113,29.6183,12800.0
2012-01-27 14:50:00,42.37,42.4,42.35,42.37,19200.0,29.6253,29.6462,29.6113,29.6253,19200.0
2012-01-27 15:00:00,42.37,42.41,42.37,42.4,22000.0,29.6253,29.6532,29.6253,29.6462,22000.0
2012-01-27 15:10:00,42.39,42.41,42.37,42.4,13200.0,29.6392,29.6532,29.6253,29.6462,13200.0
2012-01-27 15:20:00,42.41,42.49,42.4,42.46,44200.0,29.6532,29.7092,29.6462,29.6882,44200.0
2012-01-27 15:30:00,42.46,42.48,42.44,42.48,31000.0,29.6882,29.7022,29.6742,29.7022,31000.0
2012-01-27 15:40:00,42.48,42.48,42.37,42.4,60000.0,29.7022,29.7022,29.6253,29.6462,60000.0
2012-01-27 15:50:00,42.4,42.41,42.35,42.35,154000.0,29.6462,29.6532,29.6113,29.6113,154000.0
2012-01-30 09:30:00,41.93,42.09,41.83,42.01,49600.0,29.3176,29.4295,29.2477,29.3735,49600.0
2012-01-30 09:40:00,42.02,42.16,42.02,42.07,27000.0,29.3805,29.4784,29.3805,29.4155,27000.0
2012-01-30 09:50:00,42.06,42.15,42.01,42.13,28500.0,29.4085,29.4714,29.3735,29.4574,28500.0
2012-01-30 10:00:00,42.12,42.2,42.09,42.12,37800.0,29.4505,29.5064,29.4295,29.4505,37800.0
2012-01-30 10:10:00,42.1,42.11,42.02,42.09,33400.0,29.4365,29.4435,29.3805,29.4295,33400.0
2012-01-30 10:20:00,42.1,42.15,42.09,42.14,18100.0,29.4365,29.4714,29.4295,29.4644,18100.0
2012-01-30 10:30:00,42.13,42.21,42.12,42.21,32100.0,29.4574,29.5134,29.4505,29.5134,32100.0
2012-01-30 10:40:00,42.21,42.28,42.2,42.26,58500.0,29.5134,29.5623,29.5064,29.5483,58500.0
2012-01-30 10:50:00,42.27,42.33,42.23,42.31,64000.0,29.5553,29.5973,29.5274,29.5833,64000.0
2012-01-30 11:00:00,42.31,42.35,42.28,42.34,34800.0,29.5833,29.6113,29.5623,29.6043,34800.0
2012-01-30 11:10:00,42.34,42.42,42.32,42.38,66800.0,29.6043,29.6602,29.5903,29.6322,66800.0
2012-01-30 11:20:00,42.38,42.38,42.34,42.35,27800.0,29.6322,29.6322,29.6043,29.6113,27800.0
2012-01-30 11:30:00,42.33,42.36,42.32,42.33,17500.0,29.5973,29.6183,29.5903,29.5973,17500.0
2012-01-30 11:40:00,42.33,42.43,42.27,42.43,104100.0,29.5973,29.6672,29.5553,29.6672,104100.0
2012-01-30 11:50:00,42.44,42.5,42.43,42.47,48200.0,29.6742,29.7162,29.6672,29.6952,48200.0
2012-01-30 12:00:00,42.47,42.5,42.46,42.5,26300.0,29.6952,29.7162,29.6882,29.7162,26300.0
2012-01-30 12:10:00,42.5,42.5,42.46,42.47,25000.0,29.7162,29.7162,29.6882,29.6952,25000.0
2012-01-30 12:20:00,42.47,42.52,42.46,42.5,43800.0,29.6952,29.7301,29.6882,29.7162,43800.0
2012-01-30 12:30:00,42.5,42.5,42.48,42.49,28400.0,29.7162,29.7162,29.7022,29.7092,28400.0
2012-01-30 12:40:00,42.49,42.51,42.45,42.46,35500.0,29.7092,29.7231,29.6812,29.6882,35500.0
2012-01-30 12:50:00,42.46,42.51,42.45,42.51,17300.0,29.6882,29.7231,29.6812,29.7231,17300.0
2012-01-30 13:00:00,42.51,42.57,42.51,42.54,101100.0,29.7231,29.7651,29.7231,29.7441,101100.0
2012-01-30 13:10:00,42.54,42.56,42.49,42.5,59100.0,29.7441,29.7581,29.7092,29.7162,59100.0
2012-01-30 13:20:00,42.5,42.57,42.5,42.55,57400.0,29.7162,29.7651,29.7162,29.7511,57400.0
2012-01-30 13:30:00,42.56,42.65,42.56,42.65,49300.0,29.7581,29.821,29.7581,29.821,49300.0
2012-01-30 13:40:00,42.65,42.69,42.58,42.59,38200.0,29.821,29.849,29.7721,29.7791,38200.0
2012-01-30 13:50:00,42.59,42.69,42.59,42.68,44100.0,29.7791,29.849,29.7791,29.842,44100.0
2012-01-30 14:00:00,42.67,42.69,42.62,42.68,47500.0,29.835,29.849,29.8001,29.842,47500.0
2012-01-30 14:10:00,42.69,42.72,42.64,42.65,53600.0,29.849,29.87,29.814,29.821,53600.0
2012-01-30 14:20:00,42.65,42.65,42.62,42.64,42800.0,29.821,29.821,29.8001,29.814,42800.0
2012-01-30 14:30:00,42.63,42.64,42.59,42.6,19200.0,29.807,29.814,29.7791,29.7861,19200.0
2012-01-30 14:40:00,42.59,42.6,42.49,42.49,33700.0,29.7791,29.7861,29.7092,29.7092,33700.0
2012-01-30 14:50:00,42.5,42.5,42.45,42.47,34700.0,29.7162,29.7162,29.6812,29.6952,34700.0
2012-01-30 15:00:00,42.47,42.47,42.44,42.46,32300.0,29.6952,29.6952,29.6742,29.6882,32300.0
2012-01-30 15:10:00,42.47,42.57,42.47,42.56,37300.0,29.6952,29.7651,29.6952,29.7581,37300.0
2012-01-30 15:20:00,42.56,42.58,42.53,42.53,116700.0,29.7581,29.7721,29.7371,29.7371,116700.0
2012-01-30 15:30:00,42.53,42.54,42.44,42.46,68200.0,29.7371,29.7441,29.6742,29.6882,68200.0
2012-01-30 15:40:00,42.45,42.49,42.42,42.48,83400.0,29.6812,29.7092,29.6602,29.7022,83400.0
2012-01-30 15:50:00,42.49,42.59,42.48,42.59,201900.0,29.7092,29.7791,29.7022,29.7791,201900.0
2012-01-31 09:30:00,43.39,44.23,43.39,44.17,338500.0,30.3384,30.9258,30.3384,30.8838,338500.0
2012-01-31 09:40:00,44.17,44.49,44.03,44.09,320600.0,30.8838,31.1076,30.7859,30.8279,320600.0
2012-01-31 09:50:00,44.08,44.16,43.93,43.98,209600.0,30.8209,30.8768,30.716,30.751,209600.0
2012-01-31 10:00:00,43.95,44.0,43.57,43.58,135400.0,30.73,30.765,30.4643,30.4713,135400.0
2012-01-31 10:10:00,43.56,43.63,43.43,43.49,126500.0,30.4573,30.5063,30.3664,30.4084,126500.0
2012-01-31 10:20:00,43.49,43.68,43.48,43.6,66200.0,30.4084,30.5412,30.4014,30.4853,66200.0
2012-01-31 10:30:00,43.61,43.68,43.44,43.48,60600.0,30.4923,30.5412,30.3734,30.4014,60600.0
2012-01-31 10:40:00,43.46,43.49,43.32,43.34,94500.0,30.3874,30.4084,30.2895,30.3035,94500.0
2012-01-31 10:50:00,43.33,43.34,43.08,43.08,104000.0,30.2965,30.3035,30.1217,30.1217,104000.0
2012-01-31 11:00:00,43.08,43.35,43.05,43.13,113800.0,30.1217,30.3105,30.1007,30.1566,113800.0
2012-01-31 11:10:00,43.14,43.14,42.94,42.98,91100.0,30.1636,30.1636,30.0238,30.0518,91100.0
2012-01-31 11:20:00,42.99,43.12,42.96,43.08,49200.0,30.0588,30.1497,30.0378,30.1217,49200.0
2012-01-31 11:30:00,43.08,43.34,43.05,43.28,102600.0,30.1217,30.3035,30.1007,30.2615,102600.0
2012-01-31 11:40:00,43.28,43.43,43.27,43.34,78500.0,30.2615,30.3664,30.2545,30.3035,78500.0
2012-01-31 11:50:00,43.34,43.48,43.24,43.47,101900.0,30.3035,30.4014,30.2336,30.3944,101900.0
2012-01-31 12:00:00,43.47,43.49,43.38,43.46,86200.0,30.3944,30.4084,30.3314,30.3874,86200.0
2012-01-31 12:10:00,43.45,43.46,43.35,43.38,107800.0,30.3804,30.3874,30.3105,30.3314,107800.0
2012-01-31 12:20:00,43.37,43.39,43.22,43.28,45000.0,30.3245,30.3384,30.2196,30.2615,45000.0
2012-01-31 12:30:00,43.27,43.28,43.09,43.09,88300.0,30.2545,30.2615,30.1287,30.1287,88300.0
2012-01-31 12:40:00,43.08,43.09,43.0,43.01,30500.0,30.1217,30.1287,30.0658,30.0727,30500.0
2012-01-31 12:50:00,43.02,43.13,42.96,42.97,65500.0,30.0797,30.1566,30.0378,30.0448,65500.0
2012-01-31 13:00:00,42.97,43.13,42.93,43.13,44500.0,30.0448,30.1566,30.0168,30.1566,44500.0
2012-01-31 13:10:00,43.12,43.12,43.07,43.07,38100.0,30.1497,30.1497,30.1147,30.1147,38100.0
2012-01-31 13:20:00,43.06,43.07,43.0,43.03,32300.0,30.1077,30.1147,30.0658,30.0867,32300.0
2012-01-31 13:30:00,43.02,43.02,42.88,42.9,61200.0,30.0797,30.0797,29.9818,29.9958,61200.0
2012-01-31 13:40:00,42.9,42.92,42.85,42.85,48100.0,29.9958,30.0098,29.9609,29.9609,48100.0
2012-01-31 13:50:00,42.85,42.87,42.8,42.82,30900.0,29.9609,29.9749,29.9259,29.9399,30900.0
2012-01-31 14:00:00,42.83,42.89,42.83,42.87,32000.0,29.9469,29.9888,29.9469,29.9749,32000.0
2012-01-31 14:10:00,42.87,42.93,42.85,42.92,31700.0,29.9749,30.0168,29.9609,30.0098,31700.0
2012-01-31 14:20:00,42.93,42.99,42.88,42.9,26300.0,30.0168,30.0588,29.9818,29.9958,26300.0
2012-01-31 14:30:00,42.91,42.91,42.81,42.87,39100.0,30.0028,30.0028,29.9329,29.9749,39100.0
2012-01-31 14:40:00,42.87,42.92,42.87,42.91,67500.0,29.9749,30.0098,29.9749,30.0028,67500.0
2012-01-31 14:50:00,42.91,43.03,42.9,43.03,63800.0,30.0028,30.0867,29.9958,30.0867,63800.0
2012-01-31 15:00:00,43.02,43.05,42.97,43.05,75400.0,30.0797,30.1007,30.0448,30.1007,75400.0
2012-01-31 15:10:00,43.04,43.13,43.02,43.07,81800.0,30.0937,30.1566,30.0797,30.1147,81800.0
2012-01-31 15:20:00,43.07,43.08,42.99,43.04,64500.0,30.1147,30.1217,30.0588,30.0937,64500.0
2012-01-31 15:30:00,43.04,43.05,42.89,42.89,86500.0,30.0937,30.1007,29.9888,29.9888,86500.0
2012-01-31 15:40:00,42.89,43.12,42.87,43.08,195400.0,29.9888,30.1497,29.9749,30.1217,195400.0
2012-01-31 15:50:00,43.07,43.11,43.02,43.02,291200.0,30.1147,30.1427,30.0797,30.0797,291200.0
2012-02-01 09:30:00,43.25,43.6,43.14,43.42,235500.0,30.2406,30.4853,30.1636,30.3594,235500.0
2012-02-01 09:40:00,43.41,43.68,43.39,43.53,92900.0,30.3524,30.5412,30.3384,30.4363,92900.0
2012-02-01 09:50:00,43.54,43.61,43.47,43.49,91800.0,30.4433,30.4923,30.3944,30.4084,91800.0
2012-02-01 10:00:00,43.49,43.57,43.4,43.53,117900.0,30.4084,30.4643,30.3454,30.4363,117900.0
2012-02-01 10:10:00,43.54,43.68,43.54,43.62,52800.0,30.4433,30.5412,30.4433,30.4993,52800.0
2012-02-01 10:20:00,43.62,43.62,43.49,43.5,29700.0,30.4993,30.4993,30.4084,30.4154,29700.0
2012-02-01 10:30:00,43.5,43.5,43.45,43.49,81100.0,30.4154,30.4154,30.3804,30.4084,81100.0
2012-02-01 10:40:00,43.49,43.52,43.41,43.51,75600.0,30.4084,30.4293,30.3524,30.4223,75600.0
2012-02-01 10:50:00,43.51,43.52,43.42,43.51,139700.0,30.4223,30.4293,30.3594,30.4223,139700.0
2012-02-01 11:00:00,43.51,43.58,43.48,43.58,49700.0,30.4223,30.4713,30.4014,30.4713,49700.0
2012-02-01 11:10:00,43.57,43.58,43.48,43.5,61900.0,30.4643,30.4713,30.4014,30.4154,61900.0
2012-02-01 11:20:00,43.5,43.52,43.47,43.51,48300.0,30.4154,30.4293,30.3944,30.4223,48300.0
2012-02-01 11:30:00,43.51,43.62,43.45,43.57,97600.0,30.4223,30.4993,30.3804,30.4643,97600.0
2012-02-01 11:40:00,43.57,43.57,43.48,43.49,43700.0,30.4643,30.4643,30.4014,30.4084,43700.0
2012-02-01 11:50:00,43.49,43.57,43.48,43.55,45000.0,30.4084,30.4643,30.4014,30.4503,45000.0
2012-02-01 12:00:00,43.54,43.57,43.51,43.52,42200.0,30.4433,30.4643,30.4223,30.4293,42200.0
2012-02-01 12:10:00,43.52,43.55,43.46,43.55,35700.0,30.4293,30.4503,30.3874,30.4503,35700.0
2012-02-01 12:20:00,43.55,43.59,43.5,43.53,41300.0,30.4503,30.4783,30.4154,30.4363,41300.0
2012-02-01 12:30:00,43.53,43.53,43.45,43.46,26500.0,30.4363,30.4363,30.3804,30.3874,26500.0
2012-02-01 12:40:00,43.46,43.55,43.41,43.46,89900.0,30.3874,30.4503,30.3524,30.3874,89900.0
2012-02-01 12:50:00,43.46,43.48,43.44,43.45,35100.0,30.3874,30.4014,30.3734,30.3804,35100.0
2012-02-01 13:00:00,43.45,43.5,43.44,43.45,50200.0,30.3804,30.4154,30.3734,30.3804,50200.0
2012-02-01 13:10:00,43.45,43.49,43.42,43.44,51600.0,30.3804,30.4084,30.3594,30.3734,51600.0
2012-02-01 13:20:00,43.44,43.46,43.37,43.38,59900.0,30.3734,30.3874,30.3245,30.3314,59900.0
2012-02-01 13:30:00,43.4,43.48,43.32,43.47,60600.0,30.3454,30.4014,30.2895,30.3944,60600.0
2012-02-01 13:40:00,43.46,43.49,43.42,43.49,52300.0,30.3874,30.4084,30.3594,30.4084,52300.0
2012-02-01 13:50:00,43.49,43.5,43.37,43.39,66800.0,30.4084,30.4154,30.3245,30.3384,66800.0
2012-02-01 14:00:00,43.38,43.39,43.28,43.3,59000.0,30.3314,30.3384,30.2615,30.2755,59000.0
2012-02-01 14:10:00,43.3,43.42,43.28,43.35,97200.0,30.2755,30.3594,30.2615,30.3105,97200.0
2012-02-01 14:20:00,43.37,43.41,43.33,43.35,29800.0,30.3245,30.3524,30.2965,30.3105,29800.0
2012-02-01 14:30:00,43.36,43.36,43.27,43.27,39900.0,30.3175,30.3175,30.2545,30.2545,39900.0
2012-02-01 14:40:00,43.28,43.29,43.21,43.21,55000.0,30.2615,30.2685,30.2126,30.2126,55000.0
2012-02-01 14:50:00,43.2,43.27,43.19,43.24,46900.0,30.2056,30.2545,30.1986,30.2336,46900.0
2012-02-01 15:00:00,43.24,43.25,43.17,43.18,53300.0,30.2336,30.2406,30.1846,30.1916,53300.0
2012-02-01 15:10:00,43.18,43.2,43.13,43.16,76900.0,30.1916,30.2056,30.1566,30.1776,76900.0
2012-02-01 15:20:00,43.16,43.18,43.13,43.16,71700.0,30.1776,30.1916,30.1566,30.1776,71700.0
2012-02-01 15:30:00,43.17,43.21,43.16,43.2,94900.0,30.1846,30.2126,30.1776,30.2056,94900.0
2012-02-01 15:40:00,43.21,43.21,43.15,43.19,114400.0,30.2126,30.2126,30.1706,30.1986,114400.0
2012-02-01 15:50:00,43.2,43.22,43.09,43.09,252900.0,30.2056,30.2196,30.1287,30.1287,252900.0
2012-02-02 09:30:00,44.02,44.02,42.96,43.02,238700.0,30.7789,30.7789,30.0378,30.0797,238700.0
2012-02-02 09:40:00,43.01,43.04,42.68,42.83,471200.0,30.0727,30.0937,29.842,29.9469,471200.0
2012-02-02 09:50:00,42.84,42.88,42.58,42.58,121600.0,29.9539,29.9818,29.7721,29.7721,121600.0
2012-02-02 10:00:00,42.58,42.63,42.17,42.59,265800.0,29.7721,29.807,29.4854,29.7791,265800.0
2012-02-02 10:10:00,42.59,42.6,42.45,42.58,79800.0,29.7791,29.7861,29.6812,29.7721,79800.0
2012-02-02 10:20:00,42.59,42.82,42.58,42.75,204700.0,29.7791,29.9399,29.7721,29.891,204700.0
2012-02-02 10:30:00,42.74,42.87,42.64,42.87,86100.0,29.884,29.9749,29.814,29.9749,86100.0
2012-02-02 10:40:00,42.88,43.0,42.84,42.94,82800.0,29.9818,30.0658,29.9539,30.0238,82800.0
2012-02-02 10:50:00,42.94,43.02,42.93,42.99,81400.0,30.0238,30.0797,30.0168,30.0588,81400.0
2012-02-02 11:00:00,42.98,43.13,42.95,43.02,208000.0,30.0518,30.1566,30.0308,30.0797,208000.0
2012-02-02 11:10:00,43.02,43.04,42.49,42.62,225700.0,30.0797,30.0937,29.7092,29.8001,225700.0
2012-02-02 11:20:00,42.61,42.71,42.6,42.66,45000.0,29.7931,29.863,29.7861,29.828,45000.0
2012-02-02 11:30:00,42.67,42.7,42.59,42.6,53900.0,29.835,29.856,29.7791,29.7861,53900.0
2012-02-02 11:40:00,42.6,42.67,42.53,42.57,76200.0,29.7861,29.835,29.7371,29.7651,76200.0
2012-02-02 11:50:00,42.57,42.58,42.45,42.45,38900.0,29.7651,29.7721,29.6812,29.6812,38900.0
2012-02-02 12:00:00,42.45,42.46,42.35,42.39,33700.0,29.6812,29.6882,29.6113,29.6392,33700.0
2012-02-02 12:10:00,42.38,42.43,42.29,42.34,56600.0,29.6322,29.6672,29.5693,29.6043,56600.0
2012-02-02 12:20:00,42.33,42.36,42.21,42.24,78800.0,29.5973,29.6183,29.5134,29.5344,78800.0
2012-02-02 12:30:00,42.24,42.25,42.18,42.2,80800.0,29.5344,29.5413,29.4924,29.5064,80800.0
2012-02-02 12:40:00,42.19,42.36,42.19,42.26,109200.0,29.4994,29.6183,29.4994,29.5483,109200.0
2012-02-02 12:50:00,42.27,42.32,42.18,42.3,88100.0,29.5553,29.5903,29.4924,29.5763,88100.0
2012-02-02 13:00:00,42.29,42.32,42.19,42.22,41500.0,29.5693,29.5903,29.4994,29.5204,41500.0
2012-02-02 13:10:00,42.24,42.27,42.23,42.27,25200.0,29.5344,29.5553,29.5274,29.5553,25200.0
2012-02-02 13:20:00,42.27,42.3,42.18,42.18,108600.0,29.5553,29.5763,29.4924,29.4924,108600.0
2012-02-02 13:30:00,42.18,42.26,42.09,42.23,66700.0,29.4924,29.5483,29.4295,29.5274,66700.0
2012-02-02 13:40:00,42.24,42.27,42.23,42.26,74000.0,29.5344,29.5553,29.5274,29.5483,74000.0
2012-02-02 13:50:00,42.26,42.4,42.25,42.4,49800.0,29.5483,29.6462,29.5413,29.6462,49800.0
2012-02-02 14:00:00,42.39,42.51,42.39,42.49,131700.0,29.6392,29.7231,29.6392,29.7092,131700.0
2012-02-02 14:10:00,42.48,42.5,42.46,42.48,14900.0,29.7022,29.7162,29.6882,29.7022,14900.0
2012-02-02 14:20:00,42.48,42.5,42.45,42.49,16700.0,29.7022,29.7162,29.6812,29.7092,16700.0
2012-02-02 14:30:00,42.5,42.54,42.49,42.54,24100.0,29.7162,29.7441,29.7092,29.7441,24100.0
2012-02-02 14:40:00,42.53,42.62,42.52,42.61,34800.0,29.7371,29.8001,29.7301,29.7931,34800.0
2012-02-02 14:50:00,42.63,42.68,42.59,42.61,27900.0,29.807,29.842,29.7791,29.7931,27900.0
2012-02-02 15:00:00,42.6,42.66,42.58,42.59,30100.0,29.7861,29.828,29.7721,29.7791,30100.0
2012-02-02 15:10:00,42.59,42.59,42.52,42.54,41800.0,29.7791,29.7791,29.7301,29.7441,41800.0
2012-02-02 15:20:00,42.54,42.63,42.53,42.62,22700.0,29.7441,29.807,29.7371,29.8001,22700.0
2012-02-02 15:30:00,42.62,42.76,42.61,42.68,132600.0,29.8001,29.8979,29.7931,29.842,132600.0
2012-02-02 15:40:00,42.68,42.72,42.39,42.4,302900.0,29.842,29.87,29.6392,29.6462,302900.0
2012-02-02 15:50:00,42.4,42.41,42.17,42.22,523200.0,29.6462,29.6532,29.4854,29.5204,523200.0
2012-02-03 09:30:00,42.56,42.82,42.44,42.48,305900.0,29.7581,29.9399,29.6742,29.7022,305900.0
2012-02-03 09:40:00,42.49,42.67,42.49,42.59,156600.0,29.7092,29.835,29.7092,29.7791,156600.0
2012-02-03 09:50:00,42.59,42.59,42.49,42.51,402900.0,29.7791,29.7791,29.7092,29.7231,402900.0
2012-02-03 10:00:00,42.51,42.62,42.49,42.57,62800.0,29.7231,29.8001,29.7092,29.7651,62800.0
2012-02-03 10:10:00,42.57,42.57,42.49,42.51,91600.0,29.7651,29.7651,29.7092,29.7231,91600.0
2012-02-03 10:20:00,42.52,42.57,42.5,42.57,60000.0,29.7301,29.7651,29.7162,29.7651,60000.0
2012-02-03 10:30:00,42.57,42.57,42.53,42.54,67900.0,29.7651,29.7651,29.7371,29.7441,67900.0
2012-02-03 10:40:00,42.55,42.55,42.51,42.52,74300.0,29.7511,29.7511,29.7231,29.7301,74300.0
2012-02-03 10:50:00,42.52,42.56,42.52,42.53,160200.0,29.7301,29.7581,29.7301,29.7371,160200.0
2012-02-03 11:00:00,42.52,42.52,42.49,42.52,110100.0,29.7301,29.7301,29.7092,29.7301,110100.0
2012-02-03 11:10:00,42.52,42.55,42.39,42.39,275300.0,29.7301,29.7511,29.6392,29.6392,275300.0
2012-02-03 11:20:00,42.39,42.39,41.45,41.66,731800.0,29.6392,29.6392,28.982,29.1288,731800.0
2012-02-03 11:30:00,41.66,41.77,40.93,40.98,725400.0,29.1288,29.2057,28.6184,28.6534,725400.0
2012-02-03 11:40:00,40.97,41.87,40.97,41.8,558800.0,28.6464,29.2757,28.6464,29.2267,558800.0
2012-02-03 11:50:00,41.79,41.79,41.6,41.7,183400.0,29.2197,29.2197,29.0869,29.1568,183400.0
2012-02-03 12:00:00,41.7,41.93,41.69,41.92,106800.0,29.1568,29.3176,29.1498,29.3106,106800.0
2012-02-03 12:10:00,41.92,41.95,41.77,41.79,169100.0,29.3106,29.3316,29.2057,29.2197,169100.0
2012-02-03 12:20:00,41.79,41.83,41.44,41.49,120400.0,29.2197,29.2477,28.975,29.01,120400.0
2012-02-03 12:30:00,41.5,41.79,41.5,41.77,251400.0,29.0169,29.2197,29.0169,29.2057,251400.0
2012-02-03 12:40:00,41.77,41.78,41.69,41.73,167200.0,29.2057,29.2127,29.1498,29.1778,167200.0
2012-02-03 12:50:00,41.74,41.75,41.58,41.61,185800.0,29.1848,29.1917,29.0729,29.0939,185800.0
2012-02-03 13:00:00,41.62,41.7,41.37,41.38,96500.0,29.1009,29.1568,28.9261,28.933,96500.0
2012-02-03 13:10:00,41.38,41.45,41.24,41.27,107000.0,28.933,28.982,28.8352,28.8561,107000.0
2012-02-03 13:20:00,41.27,41.53,41.23,41.49,169900.0,28.8561,29.0379,28.8282,29.01,169900.0
2012-02-03 13:30:00,41.49,41.76,41.46,41.71,302600.0,29.01,29.1987,28.989,29.1638,302600.0
2012-02-03 13:40:00,41.71,41.84,41.71,41.82,298300.0,29.1638,29.2547,29.1638,29.2407,298300.0
2012-02-03 13:50:00,41.82,41.98,41.79,41.8,61700.0,29.2407,29.3526,29.2197,29.2267,61700.0
2012-02-03 14:00:00,41.79,41.84,41.74,41.83,307900.0,29.2197,29.2547,29.1848,29.2477,307900.0
2012-02-03 14:10:00,41.83,41.99,41.82,41.97,289100.0,29.2477,29.3596,29.2407,29.3456,289100.0
2012-02-03 14:20:00,41.98,42.06,41.88,42.05,146400.0,29.3526,29.4085,29.2826,29.4015,146400.0
2012-02-03 14:30:00,42.04,42.07,41.94,41.94,58800.0,29.3945,29.4155,29.3246,29.3246,58800.0
2012-02-03 14:40:00,41.95,42.05,41.94,42.03,66300.0,29.3316,29.4015,29.3246,29.3875,66300.0
2012-02-03 14:50:00,42.03,42.06,42.0,42.02,65000.0,29.3875,29.4085,29.3665,29.3805,65000.0
2012-02-03 15:00:00,42.02,42.02,41.98,41.99,107600.0,29.3805,29.3805,29.3526,29.3596,107600.0
2012-02-03 15:10:00,41.99,42.01,41.99,42.0,115000.0,29.3596,29.3735,29.3596,29.3665,115000.0
2012-02-03 15:20:00,42.0,42.01,41.99,42.01,72500.0,29.3665,29.3735,29.3596,29.3735,72500.0
2012-02-03 15:30:00,42.01,42.04,41.99,42.0,249100.0,29.3735,29.3945,29.3596,29.3665,249100.0
2012-02-03 15:40:00,42.0,42.04,41.99,42.03,233600.0,29.3665,29.3945,29.3596,29.3875,233600.0
2012-02-03 15:50:00,42.02,42.11,42.01,42.04,389300.0,29.3805,29.4435,29.3735,29.3945,389300.0
2012-02-06 09:30:00,41.98,42.22,41.98,42.04,162000.0,29.3526,29.5204,29.3526,29.3945,162000.0
2012-02-06 09:40:00,42.05,42.12,42.01,42.05,83100.0,29.4015,29.4505,29.3735,29.4015,83100.0
2012-02-06 09:50:00,42.05,42.06,41.98,42.01,132000.0,29.4015,29.4085,29.3526,29.3735,132000.0
2012-02-06 10:00:00,42.01,42.08,42.0,42.05,136500.0,29.3735,29.4225,29.3665,29.4015,136500.0
2012-02-06 10:10:00,42.05,42.06,42.0,42.04,79000.0,29.4015,29.4085,29.3665,29.3945,79000.0
2012-02-06 10:20:00,42.04,42.07,42.01,42.01,78600.0,29.3945,29.4155,29.3735,29.3735,78600.0
2012-02-06 10:30:00,42.0,42.05,41.99,42.05,64200.0,29.3665,29.4015,29.3596,29.4015,64200.0
2012-02-06 10:40:00,42.05,42.08,42.0,42.03,123300.0,29.4015,29.4225,29.3665,29.3875,123300.0
2012-02-06 10:50:00,42.04,42.06,42.01,42.06,47900.0,29.3945,29.4085,29.3735,29.4085,47900.0
2012-02-06 11:00:00,42.05,42.07,42.01,42.03,103300.0,29.4015,29.4155,29.3735,29.3875,103300.0
2012-02-06 11:10:00,42.03,42.07,42.01,42.04,60200.0,29.3875,29.4155,29.3735,29.3945,60200.0
2012-02-06 11:20:00,42.04,42.07,42.04,42.05,34600.0,29.3945,29.4155,29.3945,29.4015,34600.0
2012-02-06 11:30:00,42.05,42.06,42.03,42.04,35500.0,29.4015,29.4085,29.3875,29.3945,35500.0
2012-02-06 11:40:00,42.04,42.04,42.01,42.03,40500.0,29.3945,29.3945,29.3735,29.3875,40500.0
2012-02-06 11:50:00,42.02,42.05,41.97,42.04,57000.0,29.3805,29.4015,29.3456,29.3945,57000.0
2012-02-06 12:00:00,42.04,42.04,41.97,41.98,29200.0,29.3945,29.3945,29.3456,29.3526,29200.0
2012-02-06 12:10:00,41.98,42.02,41.98,42.01,24800.0,29.3526,29.3805,29.3526,29.3735,24800.0
2012-02-06 12:20:00,42.0,42.02,41.99,42.01,54200.0,29.3665,29.3805,29.3596,29.3735,54200.0
2012-02-06 12:30:00,42.0,42.03,42.0,42.02,30800.0,29.3665,29.3875,29.3665,29.3805,30800.0
2012-02-06 12:40:00,42.02,42.02,41.99,42.01,34600.0,29.3805,29.3805,29.3596,29.3735,34600.0
2012-02-06 12:50:00,42.01,42.03,42.0,42.0,52700.0,29.3735,29.3875,29.3665,29.3665,52700.0
2012-02-06 13:00:00,42.0,42.03,41.99,42.01,114700.0,29.3665,29.3875,29.3596,29.3735,114700.0
2012-02-06 13:10:00,42.02,42.05,42.01,42.04,108500.0,29.3805,29.4015,29.3735,29.3945,108500.0
2012-02-06 13:20:00,42.05,42.06,41.97,42.01,106800.0,29.4015,29.4085,29.3456,29.3735,106800.0
2012-02-06 13:30:00,42.01,42.01,41.91,41.91,87900.0,29.3735,29.3735,29.3036,29.3036,87900.0
2012-02-06 13:40:00,41.91,41.92,41.79,41.85,106500.0,29.3036,29.3106,29.2197,29.2617,106500.0
2012-02-06 13:50:00,41.85,41.87,41.69,41.73,75000.0,29.2617,29.2757,29.1498,29.1778,75000.0
2012-02-06 14:00:00,41.74,41.82,41.73,41.8,96700.0,29.1848,29.2407,29.1778,29.2267,96700.0
2012-02-06 14:10:00,41.8,41.84,41.79,41.8,83400.0,29.2267,29.2547,29.2197,29.2267,83400.0
2012-02-06 14:20:00,41.81,41.82,41.76,41.8,154300.0,29.2337,29.2407,29.1987,29.2267,154300.0
2012-02-06 14:30:00,41.8,41.81,41.74,41.75,55200.0,29.2267,29.2337,29.1848,29.1917,55200.0
2012-02-06 14:40:00,41.76,41.76,41.71,41.72,55200.0,29.1987,29.1987,29.1638,29.1708,55200.0
2012-02-06 14:50:00,41.72,41.79,41.71,41.73,48300.0,29.1708,29.2197,29.1638,29.1778,48300.0
2012-02-06 15:00:00,41.74,41.76,41.69,41.71,64800.0,29.1848,29.1987,29.1498,29.1638,64800.0
2012-02-06 15:10:00,41.71,41.72,41.66,41.68,69300.0,29.1638,29.1708,29.1288,29.1428,69300.0
2012-02-06 15:20:00,41.69,41.7,41.63,41.63,79000.0,29.1498,29.1568,29.1078,29.1078,79000.0
2012-02-06 15:30:00,41.64,41.79,41.62,41.78,204300.0,29.1148,29.2197,29.1009,29.2127,204300.0
2012-02-06 15:40:00,41.78,41.8,41.74,41.74,142400.0,29.2127,29.2267,29.1848,29.1848,142400.0
2012-02-06 15:50:00,41.74,41.9,41.7,41.79,280800.0,29.1848,29.2966,29.1568,29.2197,280800.0
2012-02-07 09:30:00,41.81,41.92,41.71,41.8,111100.0,29.2337,29.3106,29.1638,29.2267,111100.0
2012-02-07 09:40:00,41.8,41.84,41.79,41.82,61400.0,29.2267,29.2547,29.2197,29.2407,61400.0
2012-02-07 09:50:00,41.81,41.84,41.78,41.8,61100.0,29.2337,29.2547,29.2127,29.2267,61100.0
2012-02-07 10:00:00,41.79,41.8,41.74,41.8,81600.0,29.2197,29.2267,29.1848,29.2267,81600.0
2012-02-07 10:10:00,41.8,42.01,41.8,41.96,67800.0,29.2267,29.3735,29.2267,29.3386,67800.0
2012-02-07 10:20:00,41.97,42.04,41.94,42.02,50500.0,29.3456,29.3945,29.3246,29.3805,50500.0
2012-02-07 10:30:00,42.02,42.04,41.99,42.01,36100.0,29.3805,29.3945,29.3596,29.3735,36100.0
2012-02-07 10:40:00,42.02,42.07,42.01,42.06,43500.0,29.3805,29.4155,29.3735,29.4085,43500.0
2012-02-07 10:50:00,42.07,42.21,42.06,42.19,50500.0,29.4155,29.5134,29.4085,29.4994,50500.0
2012-02-07 11:00:00,42.18,42.23,42.16,42.22,49100.0,29.4924,29.5274,29.4784,29.5204,49100.0
2012-02-07 11:10:00,42.22,42.27,42.22,42.26,47600.0,29.5204,29.5553,29.5204,29.5483,47600.0
2012-02-07 11:20:00,42.26,42.27,42.23,42.26,30400.0,29.5483,29.5553,29.5274,29.5483,30400.0
2012-02-07 11:30:00,42.26,42.27,42.2,42.21,102500.0,29.5483,29.5553,29.5064,29.5134,102500.0
2012-02-07 11:40:00,42.22,42.22,42.14,42.14,48500.0,29.5204,29.5204,29.4644,29.4644,48500.0
2012-02-07 11:50:00,42.15,42.21,42.13,42.2,32700.0,29.4714,29.5134,29.4574,29.5064,32700.0
2012-02-07 12:00:00,42.2,42.26,42.2,42.26,28200.0,29.5064,29.5483,29.5064,29.5483,28200.0
2012-02-07 12:10:00,42.26,42.26,42.23,42.25,12600.0,29.5483,29.5483,29.5274,29.5413,12600.0
2012-02-07 12:20:00,42.24,42.25,42.14,42.14,20300.0,29.5344,29.5413,29.4644,29.4644,20300.0
2012-02-07 12:30:00,42.15,42.18,42.14,42.18,27300.0,29.4714,29.4924,29.4644,29.4924,27300.0
2012-02-07 12:40:00,42.18,42.21,42.17,42.2,27300.0,29.4924,29.5134,29.4854,29.5064,27300.0
2012-02-07 12:50:00,42.2,42.28,42.2,42.27,22100.0,29.5064,29.5623,29.5064,29.5553,22100.0
2012-02-07 13:00:00,42.27,42.28,42.23,42.27,26400.0,29.5553,29.5623,29.5274,29.5553,26400.0
2012-02-07 13:10:00,42.27,42.28,42.23,42.24,22500.0,29.5553,29.5623,29.5274,29.5344,22500.0
2012-02-07 13:20:00,42.24,42.28,42.23,42.27,34800.0,29.5344,29.5623,29.5274,29.5553,34800.0
2012-02-07 13:30:00,42.27,42.3,42.23,42.24,88700.0,29.5553,29.5763,29.5274,29.5344,88700.0
2012-02-07 13:40:00,42.23,42.28,42.23,42.28,68000.0,29.5274,29.5623,29.5274,29.5623,68000.0
2012-02-07 13:50:00,42.28,42.29,42.25,42.25,46300.0,29.5623,29.5693,29.5413,29.5413,46300.0
2012-02-07 14:00:00,42.26,42.29,42.25,42.28,78700.0,29.5483,29.5693,29.5413,29.5623,78700.0
2012-02-07 14:10:00,42.29,42.29,42.26,42.28,34900.0,29.5693,29.5693,29.5483,29.5623,34900.0
2012-02-07 14:20:00,42.28,42.33,42.28,42.33,54000.0,29.5623,29.5973,29.5623,29.5973,54000.0
2012-02-07 14:30:00,42.32,42.32,42.3,42.3,24300.0,29.5903,29.5903,29.5763,29.5763,24300.0
2012-02-07 14:40:00,42.31,42.37,42.3,42.36,46800.0,29.5833,29.6253,29.5763,29.6183,46800.0
2012-02-07 14:50:00,42.37,42.39,42.33,42.36,68700.0,29.6253,29.6392,29.5973,29.6183,68700.0
2012-02-07 15:00:00,42.36,42.39,42.35,42.35,24300.0,29.6183,29.6392,29.6113,29.6113,24300.0
2012-02-07 15:10:00,42.35,42.39,42.34,42.36,84600.0,29.6113,29.6392,29.6043,29.6183,84600.0
2012-02-07 15:20:00,42.35,42.39,42.34,42.37,54700.0,29.6113,29.6392,29.6043,29.6253,54700.0
2012-02-07 15:30:00,42.37,42.41,42.34,42.4,85900.0,29.6253,29.6532,29.6043,29.6462,85900.0
2012-02-07 15:40:00,42.41,42.47,42.37,42.4,271400.0,29.6532,29.6952,29.6253,29.6462,271400.0
2012-02-07 15:50:00,42.41,42.44,42.37,42.41,231300.0,29.6532,29.6742,29.6253,29.6532,231300.0
2012-02-08 09:30:00,42.35,42.42,42.24,42.29,41800.0,29.6113,29.6602,29.5344,29.5693,41800.0
2012-02-08 09:40:00,42.29,42.53,42.22,42.51,78500.0,29.5693,29.7371,29.5204,29.7231,78500.0
2012-02-08 09:50:00,42.52,42.52,42.46,42.52,56100.0,29.7301,29.7301,29.6882,29.7301,56100.0
2012-02-08 10:00:00,42.53,42.57,42.47,42.47,39900.0,29.7371,29.7651,29.6952,29.6952,39900.0
2012-02-08 10:10:00,42.47,42.53,42.46,42.51,21800.0,29.6952,29.7371,29.6882,29.7231,21800.0
2012-02-08 10:20:00,42.51,42.55,42.5,42.53,29500.0,29.7231,29.7511,29.7162,29.7371,29500.0
2012-02-08 10:30:00,42.52,42.57,42.5,42.56,48800.0,29.7301,29.7651,29.7162,29.7581,48800.0
2012-02-08 10:40:00,42.56,42.56,42.54,42.54,34300.0,29.7581,29.7581,29.7441,29.7441,34300.0
2012-02-08 10:50:00,42.54,42.6,42.54,42.6,43800.0,29.7441,29.7861,29.7441,29.7861,43800.0
2012-02-08 11:00:00,42.59,42.65,42.49,42.51,74700.0,29.7791,29.821,29.7092,29.7231,74700.0
2012-02-08 11:10:00,42.5,42.51,42.43,42.45,26200.0,29.7162,29.7231,29.6672,29.6812,26200.0
2012-02-08 11:20:00,42.44,42.48,42.36,42.4,43600.0,29.6742,29.7022,29.6183,29.6462,43600.0
2012-02-08 11:30:00,42.41,42.44,42.39,42.41,23400.0,29.6532,29.6742,29.6392,29.6532,23400.0
2012-02-08 11:40:00,42.41,42.47,42.41,42.44,28000.0,29.6532,29.6952,29.6532,29.6742,28000.0
2012-02-08 11:50:00,42.43,42.51,42.43,42.45,37400.0,29.6672,29.7231,29.6672,29.6812,37400.0
2012-02-08 12:00:00,42.45,42.48,42.38,42.38,49400.0,29.6812,29.7022,29.6322,29.6322,49400.0
2012-02-08 12:10:00,42.38,42.42,42.36,42.38,93500.0,29.6322,29.6602,29.6183,29.6322,93500.0
2012-02-08 12:20:00,42.38,42.39,42.35,42.37,66000.0,29.6322,29.6392,29.6113,29.6253,66000.0
2012-02-08 12:30:00,42.37,42.37,42.36,42.36,9000.0,29.6253,29.6253,29.6183,29.6183,9000.0
2012-02-08 12:40:00,42.36,42.39,42.33,42.37,32800.0,29.6183,29.6392,29.5973,29.6253,32800.0
2012-02-08 12:50:00,42.38,42.41,42.37,42.4,92600.0,29.6322,29.6532,29.6253,29.6462,92600.0
2012-02-08 13:00:00,42.41,42.42,42.38,42.4,49400.0,29.6532,29.6602,29.6322,29.6462,49400.0
2012-02-08 13:10:00,42.4,42.4,42.36,42.37,17500.0,29.6462,29.6462,29.6183,29.6253,17500.0
2012-02-08 13:20:00,42.37,42.43,42.37,42.41,14400.0,29.6253,29.6672,29.6253,29.6532,14400.0
2012-02-08 13:30:00,42.41,42.48,42.41,42.45,23000.0,29.6532,29.7022,29.6532,29.6812,23000.0
2012-02-08 13:40:00,42.45,42.46,42.44,42.45,17300.0,29.6812,29.6882,29.6742,29.6812,17300.0
2012-02-08 13:50:00,42.45,42.46,42.41,42.43,53100.0,29.6812,29.6882,29.6532,29.6672,53100.0
2012-02-08 14:00:00,42.43,42.44,42.38,42.39,25300.0,29.6672,29.6742,29.6322,29.6392,25300.0
2012-02-08 14:10:00,42.38,42.43,42.38,42.42,34700.0,29.6322,29.6672,29.6322,29.6602,34700.0
2012-02-08 14:20:00,42.41,42.52,42.41,42.48,50800.0,29.6532,29.7301,29.6532,29.7022,50800.0
2012-02-08 14:30:00,42.49,42.49,42.46,42.46,20400.0,29.7092,29.7092,29.6882,29.6882,20400.0
2012-02-08 14:40:00,42.46,42.57,42.46,42.56,43300.0,29.6882,29.7651,29.6882,29.7581,43300.0
2012-02-08 14:50:00,42.57,42.66,42.53,42.61,122100.0,29.7651,29.828,29.7371,29.7931,122100.0
2012-02-08 15:00:00,42.61,42.61,42.56,42.57,77100.0,29.7931,29.7931,29.7581,29.7651,77100.0
2012-02-08 15:10:00,42.58,42.62,42.55,42.56,55200.0,29.7721,29.8001,29.7511,29.7581,55200.0
2012-02-08 15:20:00,42.56,42.59,42.55,42.59,60500.0,29.7581,29.7791,29.7511,29.7791,60500.0
2012-02-08 15:30:00,42.59,42.62,42.54,42.54,78800.0,29.7791,29.8001,29.7441,29.7441,78800.0
2012-02-08 15:40:00,42.54,42.57,42.5,42.5,59300.0,29.7441,29.7651,29.7162,29.7162,59300.0
2012-02-08 15:50:00,42.5,42.54,42.49,42.52,224200.0,29.7162,29.7441,29.7092,29.7301,224200.0
2012-02-09 09:30:00,42.62,42.62,42.26,42.36,45300.0,29.8001,29.8001,29.5483,29.6183,45300.0
2012-02-09 09:40:00,42.36,42.43,42.28,42.28,58500.0,29.6183,29.6672,29.5623,29.5623,58500.0
2012-02-09 09:50:00,42.28,42.48,42.23,42.34,51500.0,29.5623,29.7022,29.5274,29.6043,51500.0
2012-02-09 10:00:00,42.34,42.39,42.26,42.3,45600.0,29.6043,29.6392,29.5483,29.5763,45600.0
2012-02-09 10:10:00,42.31,42.31,42.23,42.23,37000.0,29.5833,29.5833,29.5274,29.5274,37000.0
2012-02-09 10:20:00,42.22,42.26,42.17,42.23,48300.0,29.5204,29.5483,29.4854,29.5274,48300.0
2012-02-09 10:30:00,42.22,42.32,42.19,42.28,278600.0,29.5204,29.5903,29.4994,29.5623,278600.0
2012-02-09 10:40:00,42.3,42.3,42.18,42.21,39600.0,29.5763,29.5763,29.4924,29.5134,39600.0
2012-02-09 10:50:00,42.2,42.23,42.19,42.19,16700.0,29.5064,29.5274,29.4994,29.4994,16700.0
2012-02-09 11:00:00,42.19,42.21,42.15,42.19,26000.0,29.4994,29.5134,29.4714,29.4994,26000.0
2012-02-09 11:10:00,42.19,42.19,42.12,42.15,21100.0,29.4994,29.4994,29.4505,29.4714,21100.0
2012-02-09 11:20:00,42.16,42.19,42.14,42.14,21500.0,29.4784,29.4994,29.4644,29.4644,21500.0
2012-02-09 11:30:00,42.15,42.18,42.12,42.12,23300.0,29.4714,29.4924,29.4505,29.4505,23300.0
2012-02-09 11:40:00,42.11,42.2,42.08,42.17,33100.0,29.4435,29.5064,29.4225,29.4854,33100.0
2012-02-09 11:50:00,42.17,42.22,42.14,42.22,16100.0,29.4854,29.5204,29.4644,29.5204,16100.0
2012-02-09 12:00:00,42.21,42.3,42.21,42.26,40400.0,29.5134,29.5763,29.5134,29.5483,40400.0
2012-02-09 12:10:00,42.27,42.29,42.26,42.27,30700.0,29.5553,29.5693,29.5483,29.5553,30700.0
2012-02-09 12:20:00,42.27,42.29,42.26,42.27,16600.0,29.5553,29.5693,29.5483,29.5553,16600.0
2012-02-09 12:30:00,42.27,42.28,42.25,42.27,18500.0,29.5553,29.5623,29.5413,29.5553,18500.0
2012-02-09 12:40:00,42.27,42.28,42.25,42.26,18200.0,29.5553,29.5623,29.5413,29.5483,18200.0
2012-02-09 12:50:00,42.27,42.29,42.26,42.28,20400.0,29.5553,29.5693,29.5483,29.5623,20400.0
2012-02-09 13:00:00,42.27,42.28,42.2,42.2,26000.0,29.5553,29.5623,29.5064,29.5064,26000.0
2012-02-09 13:10:00,42.2,42.25,42.19,42.23,25600.0,29.5064,29.5413,29.4994,29.5274,25600.0
2012-02-09 13:20:00,42.23,42.28,42.23,42.26,39600.0,29.5274,29.5623,29.5274,29.5483,39600.0
2012-02-09 13:30:00,42.26,42.26,42.2,42.22,59900.0,29.5483,29.5483,29.5064,29.5204,59900.0
2012-02-09 13:40:00,42.22,42.23,42.16,42.2,41700.0,29.5204,29.5274,29.4784,29.5064,41700.0
2012-02-09 13:50:00,42.2,42.22,42.15,42.21,69100.0,29.5064,29.5204,29.4714,29.5134,69100.0
2012-02-09 14:00:00,42.21,42.24,42.2,42.22,72200.0,29.5134,29.5344,29.5064,29.5204,72200.0
2012-02-09 14:10:00,42.22,42.23,42.19,42.21,41000.0,29.5204,29.5274,29.4994,29.5134,41000.0
2012-02-09 14:20:00,42.2,42.23,42.2,42.21,30300.0,29.5064,29.5274,29.5064,29.5134,30300.0
2012-02-09 14:30:00,42.21,42.23,42.19,42.21,23700.0,29.5134,29.5274,29.4994,29.5134,23700.0
2012-02-09 14:40:00,42.22,42.31,42.21,42.3,132600.0,29.5204,29.5833,29.5134,29.5763,132600.0
2012-02-09 14:50:00,42.31,42.35,42.29,42.32,39600.0,29.5833,29.6113,29.5693,29.5903,39600.0
2012-02-09 15:00:00,42.31,42.31,42.24,42.31,124300.0,29.5833,29.5833,29.5344,29.5833,124300.0
2012-02-09 15:10:00,42.31,42.34,42.22,42.22,20900.0,29.5833,29.6043,29.5204,29.5204,20900.0
2012-02-09 15:20:00,42.22,42.23,42.2,42.22,25500.0,29.5204,29.5274,29.5064,29.5204,25500.0
2012-02-09 15:30:00,42.22,42.22,42.16,42.17,27800.0,29.5204,29.5204,29.4784,29.4854,27800.0
2012-02-09 15:40:00,42.18,42.2,42.12,42.14,73000.0,29.4924,29.5064,29.4505,29.4644,73000.0
2012-02-09 15:50:00,42.14,42.18,42.11,42.14,253400.0,29.4644,29.4924,29.4435,29.4644,253400.0
2012-02-10 09:30:00,41.9,41.97,41.78,41.93,169200.0,29.2966,29.3456,29.2127,29.3176,169200.0
2012-02-10 09:40:00,41.92,41.99,41.75,41.8,28300.0,29.3106,29.3596,29.1917,29.2267,28300.0
2012-02-10 09:50:00,41.81,41.81,41.68,41.74,43800.0,29.2337,29.2337,29.1428,29.1848,43800.0
2012-02-10 10:00:00,41.73,41.82,41.64,41.81,52300.0,29.1778,29.2407,29.1148,29.2337,52300.0
2012-02-10 10:10:00,41.81,41.85,41.78,41.81,46900.0,29.2337,29.2617,29.2127,29.2337,46900.0
2012-02-10 10:20:00,41.8,41.84,41.79,41.82,31600.0,29.2267,29.2547,29.2197,29.2407,31600.0
2012-02-10 10:30:00,41.82,41.82,41.78,41.81,28000.0,29.2407,29.2407,29.2127,29.2337,28000.0
2012-02-10 10:40:00,41.8,41.84,41.79,41.8,45700.0,29.2267,29.2547,29.2197,29.2267,45700.0
2012-02-10 10:50:00,41.8,41.83,41.79,41.8,35200.0,29.2267,29.2477,29.2197,29.2267,35200.0
2012-02-10 11:00:00,41.8,41.89,41.78,41.88,31800.0,29.2267,29.2896,29.2127,29.2826,31800.0
2012-02-10 11:10:00,41.89,41.9,41.8,41.86,32900.0,29.2896,29.2966,29.2267,29.2687,32900.0
2012-02-10 11:20:00,41.87,41.87,41.8,41.81,14000.0,29.2757,29.2757,29.2267,29.2337,14000.0
2012-02-10 11:30:00,41.82,41.85,41.81,41.81,54400.0,29.2407,29.2617,29.2337,29.2337,54400.0
2012-02-10 11:40:00,41.81,41.84,41.79,41.83,7700.0,29.2337,29.2547,29.2197,29.2477,7700.0
2012-02-10 11:50:00,41.84,41.84,41.79,41.81,217800.0,29.2547,29.2547,29.2197,29.2337,217800.0
2012-02-10 12:00:00,41.81,41.85,41.8,41.8,22400.0,29.2337,29.2617,29.2267,29.2267,22400.0
2012-02-10 12:10:00,41.81,41.83,41.8,41.81,19500.0,29.2337,29.2477,29.2267,29.2337,19500.0
2012-02-10 12:20:00,41.8,41.83,41.8,41.82,12800.0,29.2267,29.2477,29.2267,29.2407,12800.0
2012-02-10 12:30:00,41.82,41.91,41.82,41.88,28200.0,29.2407,29.3036,29.2407,29.2826,28200.0
2012-02-10 12:40:00,41.88,41.88,41.73,41.75,160700.0,29.2826,29.2826,29.1778,29.1917,160700.0
2012-02-10 12:50:00,41.76,41.88,41.76,41.87,22100.0,29.1987,29.2826,29.1987,29.2757,22100.0
2012-02-10 13:00:00,41.87,41.87,41.82,41.84,11900.0,29.2757,29.2757,29.2407,29.2547,11900.0
2012-02-10 13:10:00,41.86,41.86,41.81,41.81,6600.0,29.2687,29.2687,29.2337,29.2337,6600.0
2012-02-10 13:20:00,41.8,41.81,41.79,41.79,9000.0,29.2267,29.2337,29.2197,29.2197,9000.0
2012-02-10 13:30:00,41.79,41.81,41.73,41.77,93800.0,29.2197,29.2337,29.1778,29.2057,93800.0
2012-02-10 13:40:00,41.77,41.77,41.69,41.75,160000.0,29.2057,29.2057,29.1498,29.1917,160000.0
2012-02-10 13:50:00,41.76,41.81,41.74,41.74,24300.0,29.1987,29.2337,29.1848,29.1848,24300.0
2012-02-10 14:00:00,41.73,41.79,41.73,41.79,14400.0,29.1778,29.2197,29.1778,29.2197,14400.0
2012-02-10 14:10:00,41.81,41.81,41.74,41.74,13400.0,29.2337,29.2337,29.1848,29.1848,13400.0
2012-02-10 14:20:00,41.75,41.78,41.74,41.77,16200.0,29.1917,29.2127,29.1848,29.2057,16200.0
2012-02-10 14:30:00,41.78,41.81,41.78,41.8,10400.0,29.2127,29.2337,29.2127,29.2267,10400.0
2012-02-10 14:40:00,41.8,41.83,41.8,41.82,8200.0,29.2267,29.2477,29.2267,29.2407,8200.0
2012-02-10 14:50:00,41.82,41.86,41.82,41.86,19800.0,29.2407,29.2687,29.2407,29.2687,19800.0
2012-02-10 15:00:00,41.85,41.86,41.78,41.8,26000.0,29.2617,29.2687,29.2127,29.2267,26000.0
2012-02-10 15:10:00,41.8,41.8,41.77,41.8,13600.0,29.2267,29.2267,29.2057,29.2267,13600.0
2012-02-10 15:20:00,41.79,41.81,41.77,41.8,24500.0,29.2197,29.2337,29.2057,29.2267,24500.0
2012-02-10 15:30:00,41.81,41.82,41.74,41.78,76200.0,29.2337,29.2407,29.1848,29.2127,76200.0
2012-02-10 15:40:00,41.79,41.87,41.74,41.79,121900.0,29.2197,29.2757,29.1848,29.2197,121900.0
2012-02-10 15:50:00,41.79,41.87,41.79,41.87,155700.0,29.2197,29.2757,29.2197,29.2757,155700.0
2012-02-13 09:30:00,42.15,42.23,42.01,42.03,78100.0,29.4714,29.5274,29.3735,29.3875,78100.0
2012-02-13 09:40:00,42.02,42.16,42.02,42.1,53400.0,29.3805,29.4784,29.3805,29.4365,53400.0
2012-02-13 09:50:00,42.09,42.13,41.99,42.13,83200.0,29.4295,29.4574,29.3596,29.4574,83200.0
2012-02-13 10:00:00,42.13,42.13,42.03,42.07,52300.0,29.4574,29.4574,29.3875,29.4155,52300.0
2012-02-13 10:10:00,42.08,42.1,42.02,42.09,28700.0,29.4225,29.4365,29.3805,29.4295,28700.0
2012-02-13 10:20:00,42.09,42.15,41.99,42.15,44800.0,29.4295,29.4714,29.3596,29.4714,44800.0
2012-02-13 10:30:00,42.15,42.22,42.05,42.05,51800.0,29.4714,29.5204,29.4015,29.4015,51800.0
2012-02-13 10:40:00,42.04,42.14,42.04,42.1,28800.0,29.3945,29.4644,29.3945,29.4365,28800.0
2012-02-13 10:50:00,42.1,42.16,42.07,42.14,113400.0,29.4365,29.4784,29.4155,29.4644,113400.0
2012-02-13 11:00:00,42.14,42.25,42.13,42.24,79600.0,29.4644,29.5413,29.4574,29.5344,79600.0
2012-02-13 11:10:00,42.25,42.27,42.18,42.24,56400.0,29.5413,29.5553,29.4924,29.5344,56400.0
2012-02-13 11:20:00,42.25,42.29,42.24,42.25,27400.0,29.5413,29.5693,29.5344,29.5413,27400.0
2012-02-13 11:30:00,42.25,42.27,42.24,42.26,25200.0,29.5413,29.5553,29.5344,29.5483,25200.0
2012-02-13 11:40:00,42.25,42.29,42.23,42.26,33800.0,29.5413,29.5693,29.5274,29.5483,33800.0
2012-02-13 11:50:00,42.27,42.35,42.26,42.33,37800.0,29.5553,29.6113,29.5483,29.5973,37800.0
2012-02-13 12:00:00,42.34,42.35,42.3,42.34,40800.0,29.6043,29.6113,29.5763,29.6043,40800.0
2012-02-13 12:10:00,42.33,42.37,42.29,42.29,76900.0,29.5973,29.6253,29.5693,29.5693,76900.0
2012-02-13 12:20:00,42.29,42.3,42.27,42.29,19900.0,29.5693,29.5763,29.5553,29.5693,19900.0
2012-02-13 12:30:00,42.29,42.3,42.28,42.29,19000.0,29.5693,29.5763,29.5623,29.5693,19000.0
2012-02-13 12:40:00,42.28,42.33,42.28,42.31,26000.0,29.5623,29.5973,29.5623,29.5833,26000.0
2012-02-13 12:50:00,42.32,42.36,42.3,42.33,18900.0,29.5903,29.6183,29.5763,29.5973,18900.0
2012-02-13 13:00:00,42.33,42.39,42.32,42.38,81300.0,29.5973,29.6392,29.5903,29.6322,81300.0
2012-02-13 13:10:00,42.39,42.4,42.34,42.36,90700.0,29.6392,29.6462,29.6043,29.6183,90700.0
2012-02-13 13:20:00,42.36,42.4,42.36,42.36,33100.0,29.6183,29.6462,29.6183,29.6183,33100.0
2012-02-13 13:30:00,42.36,42.4,42.34,42.39,28500.0,29.6183,29.6462,29.6043,29.6392,28500.0
2012-02-13 13:40:00,42.39,42.4,42.36,42.39,26200.0,29.6392,29.6462,29.6183,29.6392,26200.0
2012-02-13 13:50:00,42.39,42.4,42.34,42.34,31300.0,29.6392,29.6462,29.6043,29.6043,31300.0
2012-02-13 14:00:00,42.34,42.37,42.32,42.32,20400.0,29.6043,29.6253,29.5903,29.5903,20400.0
2012-02-13 14:10:00,42.33,42.36,42.3,42.32,24900.0,29.5973,29.6183,29.5763,29.5903,24900.0
2012-02-13 14:20:00,42.32,42.34,42.27,42.32,54800.0,29.5903,29.6043,29.5553,29.5903,54800.0
2012-02-13 14:30:00,42.32,42.34,42.31,42.33,37200.0,29.5903,29.6043,29.5833,29.5973,37200.0
2012-02-13 14:40:00,42.32,42.38,42.3,42.36,74800.0,29.5903,29.6322,29.5763,29.6183,74800.0
2012-02-13 14:50:00,42.37,42.4,42.36,42.38,58500.0,29.6253,29.6462,29.6183,29.6322,58500.0
2012-02-13 15:00:00,42.37,42.4,42.36,42.38,69500.0,29.6253,29.6462,29.6183,29.6322,69500.0
2012-02-13 15:10:00,42.37,42.39,42.34,42.37,84200.0,29.6253,29.6392,29.6043,29.6253,84200.0
2012-02-13 15:20:00,42.37,42.38,42.35,42.37,72200.0,29.6253,29.6322,29.6113,29.6253,72200.0
2012-02-13 15:30:00,42.36,42.38,42.34,42.36,98300.0,29.6183,29.6322,29.6043,29.6183,98300.0
2012-02-13 15:40:00,42.37,42.4,42.36,42.4,99500.0,29.6253,29.6462,29.6183,29.6462,99500.0
2012-02-13 15:50:00,42.39,42.4,42.33,42.35,210000.0,29.6392,29.6462,29.5973,29.6113,210000.0
2012-02-14 09:30:00,42.18,42.53,42.15,42.41,60400.0,29.4924,29.7371,29.4714,29.6532,60400.0
2012-02-14 09:40:00,42.41,42.43,42.35,42.35,29700.0,29.6532,29.6672,29.6113,29.6113,29700.0
2012-02-14 09:50:00,42.36,42.43,42.31,42.35,37500.0,29.6183,29.6672,29.5833,29.6113,37500.0
2012-02-14 10:00:00,42.35,42.42,42.27,42.27,36200.0,29.6113,29.6602,29.5553,29.5553,36200.0
2012-02-14 10:10:00,42.28,42.48,42.27,42.47,75300.0,29.5623,29.7022,29.5553,29.6952,75300.0
2012-02-14 10:20:00,42.48,42.51,42.42,42.44,82000.0,29.7022,29.7231,29.6602,29.6742,82000.0
2012-02-14 10:30:00,42.44,42.5,42.35,42.36,79400.0,29.6742,29.7162,29.6113,29.6183,79400.0
2012-02-14 10:40:00,42.34,42.39,42.21,42.21,73000.0,29.6043,29.6392,29.5134,29.5134,73000.0
2012-02-14 10:50:00,42.22,42.31,42.2,42.25,37900.0,29.5204,29.5833,29.5064,29.5413,37900.0
2012-02-14 11:00:00,42.26,42.3,42.24,42.3,31300.0,29.5483,29.5763,29.5344,29.5763,31300.0
2012-02-14 11:10:00,42.3,42.31,42.28,42.31,34000.0,29.5763,29.5833,29.5623,29.5833,34000.0
2012-02-14 11:20:00,42.31,42.31,42.22,42.27,26800.0,29.5833,29.5833,29.5204,29.5553,26800.0
2012-02-14 11:30:00,42.27,42.32,42.26,42.3,24400.0,29.5553,29.5903,29.5483,29.5763,24400.0
2012-02-14 11:40:00,42.31,42.31,42.24,42.26,31800.0,29.5833,29.5833,29.5344,29.5483,31800.0
2012-02-14 11:50:00,42.27,42.3,42.25,42.28,60600.0,29.5553,29.5763,29.5413,29.5623,60600.0
2012-02-14 12:00:00,42.27,42.28,42.26,42.28,23200.0,29.5553,29.5623,29.5483,29.5623,23200.0
2012-02-14 12:10:00,42.27,42.28,42.25,42.27,25900.0,29.5553,29.5623,29.5413,29.5553,25900.0
2012-02-14 12:20:00,42.27,42.27,42.22,42.24,28700.0,29.5553,29.5553,29.5204,29.5344,28700.0
2012-02-14 12:30:00,42.25,42.29,42.25,42.27,17400.0,29.5413,29.5693,29.5413,29.5553,17400.0
2012-02-14 12:40:00,42.27,42.32,42.25,42.29,65200.0,29.5553,29.5903,29.5413,29.5693,65200.0
2012-02-14 12:50:00,42.28,42.29,42.23,42.26,40900.0,29.5623,29.5693,29.5274,29.5483,40900.0
2012-02-14 13:00:00,42.26,42.26,42.16,42.18,105400.0,29.5483,29.5483,29.4784,29.4924,105400.0
2012-02-14 13:10:00,42.18,42.21,42.16,42.17,90000.0,29.4924,29.5134,29.4784,29.4854,90000.0
2012-02-14 13:20:00,42.18,42.18,42.15,42.18,32600.0,29.4924,29.4924,29.4714,29.4924,32600.0
2012-02-14 13:30:00,42.18,42.26,42.18,42.24,36200.0,29.4924,29.5483,29.4924,29.5344,36200.0
2012-02-14 13:40:00,42.25,42.25,42.17,42.24,56300.0,29.5413,29.5413,29.4854,29.5344,56300.0
2012-02-14 13:50:00,42.23,42.24,42.18,42.22,26500.0,29.5274,29.5344,29.4924,29.5204,26500.0
2012-02-14 14:00:00,42.22,42.22,42.13,42.13,39200.0,29.5204,29.5204,29.4574,29.4574,39200.0
2012-02-14 14:10:00,42.13,42.17,42.09,42.1,43300.0,29.4574,29.4854,29.4295,29.4365,43300.0
2012-02-14 14:20:00,42.1,42.12,42.0,42.0,59900.0,29.4365,29.4505,29.3665,29.3665,59900.0
2012-02-14 14:30:00,42.01,42.06,42.0,42.0,44600.0,29.3735,29.4085,29.3665,29.3665,44600.0
2012-02-14 14:40:00,42.0,42.02,42.0,42.0,44800.0,29.3665,29.3805,29.3665,29.3665,44800.0
2012-02-14 14:50:00,42.0,42.01,41.99,42.0,38800.0,29.3665,29.3735,29.3596,29.3665,38800.0
2012-02-14 15:00:00,42.0,42.06,41.97,41.98,67200.0,29.3665,29.4085,29.3456,29.3526,67200.0
2012-02-14 15:10:00,41.97,41.98,41.89,41.9,25700.0,29.3456,29.3526,29.2896,29.2966,25700.0
2012-02-14 15:20:00,41.91,41.91,41.84,41.85,75100.0,29.3036,29.3036,29.2547,29.2617,75100.0
2012-02-14 15:30:00,41.86,41.97,41.83,41.97,79200.0,29.2687,29.3456,29.2477,29.3456,79200.0
2012-02-14 15:40:00,41.97,42.02,41.96,42.02,96100.0,29.3456,29.3805,29.3386,29.3805,96100.0
2012-02-14 15:50:00,42.0,42.07,41.96,42.07,161500.0,29.3665,29.4155,29.3386,29.4155,161500.0
2012-02-15 09:30:00,42.51,42.51,42.02,42.03,54900.0,29.7231,29.7231,29.3805,29.3875,54900.0
2012-02-15 09:40:00,42.04,42.08,41.86,41.88,41000.0,29.3945,29.4225,29.2687,29.2826,41000.0
2012-02-15 09:50:00,41.88,41.97,41.83,41.85,142500.0,29.2826,29.3456,29.2477,29.2617,142500.0
2012-02-15 10:00:00,41.84,41.84,41.77,41.78,36100.0,29.2547,29.2547,29.2057,29.2127,36100.0
2012-02-15 10:10:00,41.78,41.83,41.77,41.83,21700.0,29.2127,29.2477,29.2057,29.2477,21700.0
2012-02-15 10:20:00,41.83,41.86,41.81,41.83,23800.0,29.2477,29.2687,29.2337,29.2477,23800.0
2012-02-15 10:30:00,41.83,41.83,41.79,41.81,42000.0,29.2477,29.2477,29.2197,29.2337,42000.0
2012-02-15 10:40:00,41.82,41.85,41.77,41.82,32300.0,29.2407,29.2617,29.2057,29.2407,32300.0
2012-02-15 10:50:00,41.83,41.84,41.74,41.75,30400.0,29.2477,29.2547,29.1848,29.1917,30400.0
2012-02-15 11:00:00,41.75,41.84,41.74,41.76,61000.0,29.1917,29.2547,29.1848,29.1987,61000.0
2012-02-15 11:10:00,41.76,41.8,41.69,41.79,39600.0,29.1987,29.2267,29.1498,29.2197,39600.0
2012-02-15 11:20:00,41.8,41.82,41.72,41.74,30000.0,29.2267,29.2407,29.1708,29.1848,30000.0
2012-02-15 11:30:00,41.75,41.82,41.75,41.81,26600.0,29.1917,29.2407,29.1917,29.2337,26600.0
2012-02-15 11:40:00,41.81,41.84,41.8,41.8,32300.0,29.2337,29.2547,29.2267,29.2267,32300.0
2012-02-15 11:50:00,41.81,41.83,41.8,41.81,11900.0,29.2337,29.2477,29.2267,29.2337,11900.0
2012-02-15 12:00:00,41.81,41.84,41.77,41.8,40400.0,29.2337,29.2547,29.2057,29.2267,40400.0
2012-02-15 12:10:00,41.81,41.81,41.76,41.77,16300.0,29.2337,29.2337,29.1987,29.2057,16300.0
2012-02-15 12:20:00,41.76,41.79,41.72,41.77,22300.0,29.1987,29.2197,29.1708,29.2057,22300.0
2012-02-15 12:30:00,41.78,41.8,41.75,41.75,14600.0,29.2127,29.2267,29.1917,29.1917,14600.0
2012-02-15 12:40:00,41.75,41.76,41.69,41.69,25200.0,29.1917,29.1987,29.1498,29.1498,25200.0
2012-02-15 12:50:00,41.7,41.71,41.62,41.64,30500.0,29.1568,29.1638,29.1009,29.1148,30500.0
2012-02-15 13:00:00,41.65,41.65,41.58,41.58,49000.0,29.1218,29.1218,29.0729,29.0729,49000.0
2012-02-15 13:10:00,41.58,41.64,41.54,41.61,37600.0,29.0729,29.1148,29.0449,29.0939,37600.0
2012-02-15 13:20:00,41.61,41.64,41.58,41.62,21400.0,29.0939,29.1148,29.0729,29.1009,21400.0
2012-02-15 13:30:00,41.62,41.63,41.58,41.58,59400.0,29.1009,29.1078,29.0729,29.0729,59400.0
2012-02-15 13:40:00,41.58,41.61,41.57,41.6,28000.0,29.0729,29.0939,29.0659,29.0869,28000.0
2012-02-15 13:50:00,41.6,41.66,41.58,41.65,27100.0,29.0869,29.1288,29.0729,29.1218,27100.0
2012-02-15 14:00:00,41.65,41.68,41.55,41.61,31900.0,29.1218,29.1428,29.0519,29.0939,31900.0
2012-02-15 14:10:00,41.61,41.61,41.55,41.55,21100.0,29.0939,29.0939,29.0519,29.0519,21100.0
2012-02-15 14:20:00,41.55,41.69,41.55,41.67,28200.0,29.0519,29.1498,29.0519,29.1358,28200.0
2012-02-15 14:30:00,41.67,41.68,41.57,41.57,24000.0,29.1358,29.1428,29.0659,29.0659,24000.0
2012-02-15 14:40:00,41.57,41.62,41.56,41.62,30200.0,29.0659,29.1009,29.0589,29.1009,30200.0
2012-02-15 14:50:00,41.62,41.65,41.5,41.5,34800.0,29.1009,29.1218,29.0169,29.0169,34800.0
2012-02-15 15:00:00,41.5,41.54,41.42,41.43,136300.0,29.0169,29.0449,28.961,28.968,136300.0
2012-02-15 15:10:00,41.44,41.5,41.43,41.44,100500.0,28.975,29.0169,28.968,28.975,100500.0
2012-02-15 15:20:00,41.44,41.48,41.38,41.43,97500.0,28.975,29.003,28.933,28.968,97500.0
2012-02-15 15:30:00,41.42,41.51,41.39,41.51,97200.0,28.961,29.0239,28.94,29.0239,97200.0
2012-02-15 15:40:00,41.51,41.57,41.48,41.51,78600.0,29.0239,29.0659,29.003,29.0239,78600.0
2012-02-15 15:50:00,41.51,41.55,41.46,41.52,124800.0,29.0239,29.0519,28.989,29.0309,124800.0
2012-02-16 09:30:00,41.5,41.69,41.5,41.54,19600.0,29.0169,29.1498,29.0169,29.0449,19600.0
2012-02-16 09:40:00,41.55,41.67,41.54,41.56,18400.0,29.0519,29.1358,29.0449,29.0589,18400.0
2012-02-16 09:50:00,41.56,41.61,41.47,41.57,34300.0,29.0589,29.0939,28.996,29.0659,34300.0
2012-02-16 10:00:00,41.57,41.65,41.55,41.65,44100.0,29.0659,29.1218,29.0519,29.1218,44100.0
2012-02-16 10:10:00,41.66,41.72,41.63,41.66,49800.0,29.1288,29.1708,29.1078,29.1288,49800.0
2012-02-16 10:20:00,41.65,41.65,41.54,41.63,29400.0,29.1218,29.1218,29.0449,29.1078,29400.0
2012-02-16 10:30:00,41.63,41.64,41.55,41.58,35200.0,29.1078,29.1148,29.0519,29.0729,35200.0
2012-02-16 10:40:00,41.57,41.64,41.55,41.59,28600.0,29.0659,29.1148,29.0519,29.0799,28600.0
2012-02-16 10:50:00,41.59,41.6,41.47,41.49,29500.0,29.0799,29.0869,28.996,29.01,29500.0
2012-02-16 11:00:00,41.49,41.63,41.47,41.59,37300.0,29.01,29.1078,28.996,29.0799,37300.0
2012-02-16 11:10:00,41.59,41.64,41.59,41.63,29000.0,29.0799,29.1148,29.0799,29.1078,29000.0
2012-02-16 11:20:00,41.64,41.64,41.55,41.61,26400.0,29.1148,29.1148,29.0519,29.0939,26400.0
2012-02-16 11:30:00,41.61,41.69,41.58,41.68,24800.0,29.0939,29.1498,29.0729,29.1428,24800.0
2012-02-16 11:40:00,41.68,41.69,41.59,41.6,28600.0,29.1428,29.1498,29.0799,29.0869,28600.0
2012-02-16 11:50:00,41.59,41.62,41.58,41.6,74100.0,29.0799,29.1009,29.0729,29.0869,74100.0
2012-02-16 12:00:00,41.6,41.62,41.57,41.62,49700.0,29.0869,29.1009,29.0659,29.1009,49700.0
2012-02-16 12:10:00,41.62,41.65,41.59,41.65,24900.0,29.1009,29.1218,29.0799,29.1218,24900.0
2012-02-16 12:20:00,41.65,41.67,41.63,41.66,44200.0,29.1218,29.1358,29.1078,29.1288,44200.0
2012-02-16 12:30:00,41.66,41.69,41.64,41.66,30100.0,29.1288,29.1498,29.1148,29.1288,30100.0
2012-02-16 12:40:00,41.67,41.68,41.66,41.67,23300.0,29.1358,29.1428,29.1288,29.1358,23300.0
2012-02-16 12:50:00,41.67,41.7,41.67,41.7,19100.0,29.1358,29.1568,29.1358,29.1568,19100.0
2012-02-16 13:00:00,41.7,41.75,41.7,41.73,24500.0,29.1568,29.1917,29.1568,29.1778,24500.0
2012-02-16 13:10:00,41.73,41.75,41.69,41.71,16100.0,29.1778,29.1917,29.1498,29.1638,16100.0
2012-02-16 13:20:00,41.71,41.72,41.68,41.7,18900.0,29.1638,29.1708,29.1428,29.1568,18900.0
2012-02-16 13:30:00,41.71,41.77,41.71,41.77,19700.0,29.1638,29.2057,29.1638,29.2057,19700.0
2012-02-16 13:40:00,41.77,41.79,41.76,41.78,27500.0,29.2057,29.2197,29.1987,29.2127,27500.0
2012-02-16 13:50:00,41.79,41.79,41.77,41.79,20800.0,29.2197,29.2197,29.2057,29.2197,20800.0
2012-02-16 14:00:00,41.8,41.81,41.76,41.77,43800.0,29.2267,29.2337,29.1987,29.2057,43800.0
2012-02-16 14:10:00,41.76,41.77,41.7,41.71,24600.0,29.1987,29.2057,29.1568,29.1638,24600.0
2012-02-16 14:20:00,41.7,41.72,41.69,41.71,19800.0,29.1568,29.1708,29.1498,29.1638,19800.0
2012-02-16 14:30:00,41.72,41.76,41.7,41.7,27000.0,29.1708,29.1987,29.1568,29.1568,27000.0
2012-02-16 14:40:00,41.71,41.73,41.7,41.7,26400.0,29.1638,29.1778,29.1568,29.1568,26400.0
2012-02-16 14:50:00,41.7,41.73,41.7,41.72,26500.0,29.1568,29.1778,29.1568,29.1708,26500.0
2012-02-16 15:00:00,41.73,41.73,41.72,41.73,24300.0,29.1778,29.1778,29.1708,29.1778,24300.0
2012-02-16 15:10:00,41.72,41.72,41.67,41.68,41800.0,29.1708,29.1708,29.1358,29.1428,41800.0
2012-02-16 15:20:00,41.68,41.69,41.61,41.64,76000.0,29.1428,29.1498,29.0939,29.1148,76000.0
2012-02-16 15:30:00,41.64,41.73,41.63,41.73,57500.0,29.1148,29.1778,29.1078,29.1778,57500.0
2012-02-16 15:40:00,41.73,41.83,41.7,41.81,102900.0,29.1778,29.2477,29.1568,29.2337,102900.0
2012-02-16 15:50:00,41.8,41.81,41.76,41.79,169100.0,29.2267,29.2337,29.1987,29.2197,169100.0
2012-02-17 09:30:00,41.86,41.98,41.59,41.6,296400.0,29.2687,29.3526,29.0799,29.0869,296400.0
2012-02-17 09:40:00,41.59,41.65,41.54,41.56,68700.0,29.0799,29.1218,29.0449,29.0589,68700.0
2012-02-17 09:50:00,41.56,41.67,41.56,41.65,69200.0,29.0589,29.1358,29.0589,29.1218,69200.0
2012-02-17 10:00:00,41.65,41.69,41.56,41.56,52000.0,29.1218,29.1498,29.0589,29.0589,52000.0
2012-02-17 10:10:00,41.55,41.55,41.52,41.54,58600.0,29.0519,29.0519,29.0309,29.0449,58600.0
2012-02-17 10:20:00,41.54,41.54,41.5,41.5,28500.0,29.0449,29.0449,29.0169,29.0169,28500.0
2012-02-17 10:30:00,41.51,41.51,41.47,41.48,31100.0,29.0239,29.0239,28.996,29.003,31100.0
2012-02-17 10:40:00,41.48,41.66,41.47,41.66,19300.0,29.003,29.1288,28.996,29.1288,19300.0
2012-02-17 10:50:00,41.65,41.68,41.62,41.67,32600.0,29.1218,29.1428,29.1009,29.1358,32600.0
2012-02-17 11:00:00,41.68,41.69,41.62,41.64,35200.0,29.1428,29.1498,29.1009,29.1148,35200.0
2012-02-17 11:10:00,41.64,41.64,41.57,41.59,29800.0,29.1148,29.1148,29.0659,29.0799,29800.0
2012-02-17 11:20:00,41.59,41.59,41.52,41.55,30600.0,29.0799,29.0799,29.0309,29.0519,30600.0
2012-02-17 11:30:00,41.56,41.58,41.52,41.57,38900.0,29.0589,29.0729,29.0309,29.0659,38900.0
2012-02-17 11:40:00,41.57,41.57,41.52,41.52,72700.0,29.0659,29.0659,29.0309,29.0309,72700.0
2012-02-17 11:50:00,41.52,41.53,41.49,41.5,15600.0,29.0309,29.0379,29.01,29.0169,15600.0
2012-02-17 12:00:00,41.5,41.51,41.49,41.5,19700.0,29.0169,29.0239,29.01,29.0169,19700.0
2012-02-17 12:10:00,41.5,41.51,41.49,41.5,14100.0,29.0169,29.0239,29.01,29.0169,14100.0
2012-02-17 12:20:00,41.52,41.52,41.48,41.49,44400.0,29.0309,29.0309,29.003,29.01,44400.0
2012-02-17 12:30:00,41.48,41.49,41.44,41.45,28300.0,29.003,29.01,28.975,28.982,28300.0
2012-02-17 12:40:00,41.45,41.46,41.44,41.46,32000.0,28.982,28.989,28.975,28.989,32000.0
2012-02-17 12:50:00,41.46,41.46,41.44,41.45,32900.0,28.989,28.989,28.975,28.982,32900.0
2012-02-17 13:00:00,41.46,41.46,41.41,41.44,29700.0,28.989,28.989,28.954,28.975,29700.0
2012-02-17 13:10:00,41.44,41.46,41.44,41.45,16800.0,28.975,28.989,28.975,28.982,16800.0
2012-02-17 13:20:00,41.45,41.46,41.24,41.24,214500.0,28.982,28.989,28.8352,28.8352,214500.0
2012-02-17 13:30:00,41.24,41.3,41.22,41.26,78200.0,28.8352,28.8771,28.8212,28.8491,78200.0
2012-02-17 13:40:00,41.26,41.3,41.25,41.28,41000.0,28.8491,28.8771,28.8421,28.8631,41000.0
2012-02-17 13:50:00,41.29,41.32,41.28,41.3,41500.0,28.8701,28.8911,28.8631,28.8771,41500.0
2012-02-17 14:00:00,41.31,41.33,41.29,41.31,50200.0,28.8841,28.8981,28.8701,28.8841,50200.0
2012-02-17 14:10:00,41.31,41.31,41.27,41.28,23600.0,28.8841,28.8841,28.8561,28.8631,23600.0
2012-02-17 14:20:00,41.28,41.35,41.25,41.35,33200.0,28.8631,28.9121,28.8421,28.9121,33200.0
2012-02-17 14:30:00,41.34,41.4,41.32,41.4,37700.0,28.9051,28.947,28.8911,28.947,37700.0
2012-02-17 14:40:00,41.4,41.44,41.39,41.39,34900.0,28.947,28.975,28.94,28.94,34900.0
2012-02-17 14:50:00,41.4,41.42,41.39,41.41,25600.0,28.947,28.961,28.94,28.954,25600.0
2012-02-17 15:00:00,41.41,41.45,41.4,41.44,191000.0,28.954,28.982,28.947,28.975,191000.0
2012-02-17 15:10:00,41.43,41.48,41.42,41.48,23100.0,28.968,29.003,28.961,29.003,23100.0
2012-02-17 15:20:00,41.47,41.58,41.47,41.51,66900.0,28.996,29.0729,28.996,29.0239,66900.0
2012-02-17 15:30:00,41.51,41.59,41.35,41.43,109100.0,29.0239,29.0799,28.9121,28.968,109100.0
2012-02-17 15:40:00,41.43,41.48,41.37,41.48,102200.0,28.968,29.003,28.9261,29.003,102200.0
2012-02-17 15:50:00,41.47,41.55,41.41,41.49,263400.0,28.996,29.0519,28.954,29.01,263400.0
2012-02-21 09:30:00,41.68,41.68,41.38,41.4,45400.0,29.1428,29.1428,28.933,28.947,45400.0
2012-02-21 09:40:00,41.41,41.56,41.39,41.41,41200.0,28.954,29.0589,28.94,28.954,41200.0
2012-02-21 09:50:00,41.42,41.44,41.38,41.42,33700.0,28.961,28.975,28.933,28.961,33700.0
2012-02-21 10:00:00,41.41,41.51,41.41,41.49,29000.0,28.954,29.0239,28.954,29.01,29000.0
2012-02-21 10:10:00,41.49,41.52,41.43,41.52,18400.0,29.01,29.0309,28.968,29.0309,18400.0
2012-02-21 10:20:00,41.51,41.59,41.51,41.58,37700.0,29.0239,29.0799,29.0239,29.0729,37700.0
2012-02-21 10:30:00,41.57,41.7,41.57,41.69,21300.0,29.0659,29.1568,29.0659,29.1498,21300.0
2012-02-21 10:40:00,41.68,41.73,41.65,41.7,25500.0,29.1428,29.1778,29.1218,29.1568,25500.0
2012-02-21 10:50:00,41.7,41.75,41.68,41.74,11900.0,29.1568,29.1917,29.1428,29.1848,11900.0
2012-02-21 11:00:00,41.74,41.74,41.66,41.7,50400.0,29.1848,29.1848,29.1288,29.1568,50400.0
2012-02-21 11:10:00,41.7,41.7,41.59,41.59,13100.0,29.1568,29.1568,29.0799,29.0799,13100.0
2012-02-21 11:20:00,41.6,41.6,41.52,41.58,28400.0,29.0869,29.0869,29.0309,29.0729,28400.0
2012-02-21 11:30:00,41.58,41.6,41.52,41.53,19700.0,29.0729,29.0869,29.0309,29.0379,19700.0
2012-02-21 11:40:00,41.52,41.52,41.5,41.5,13900.0,29.0309,29.0309,29.0169,29.0169,13900.0
2012-02-21 11:50:00,41.5,41.56,41.5,41.56,48500.0,29.0169,29.0589,29.0169,29.0589,48500.0
2012-02-21 12:00:00,41.56,41.6,41.51,41.52,32300.0,29.0589,29.0869,29.0239,29.0309,32300.0
2012-02-21 12:10:00,41.52,41.55,41.5,41.5,9900.0,29.0309,29.0519,29.0169,29.0169,9900.0
2012-02-21 12:20:00,41.5,41.52,41.5,41.52,9600.0,29.0169,29.0309,29.0169,29.0309,9600.0
2012-02-21 12:30:00,41.51,41.53,41.5,41.53,10900.0,29.0239,29.0379,29.0169,29.0379,10900.0
2012-02-21 12:40:00,41.53,41.56,41.52,41.55,15300.0,29.0379,29.0589,29.0309,29.0519,15300.0
2012-02-21 12:50:00,41.56,41.56,41.53,41.54,17000.0,29.0589,29.0589,29.0379,29.0449,17000.0
2012-02-21 13:00:00,41.53,41.58,41.52,41.57,14700.0,29.0379,29.0729,29.0309,29.0659,14700.0
2012-02-21 13:10:00,41.57,41.62,41.54,41.56,41800.0,29.0659,29.1009,29.0449,29.0589,41800.0
2012-02-21 13:20:00,41.55,41.61,41.55,41.56,22100.0,29.0519,29.0939,29.0519,29.0589,22100.0
2012-02-21 13:30:00,41.57,41.58,41.52,41.53,9300.0,29.0659,29.0729,29.0309,29.0379,9300.0
2012-02-21 13:40:00,41.53,41.53,41.45,41.47,12800.0,29.0379,29.0379,28.982,28.996,12800.0
2012-02-21 13:50:00,41.47,41.5,41.46,41.47,20100.0,28.996,29.0169,28.989,28.996,20100.0
2012-02-21 14:00:00,41.47,41.5,41.45,41.5,12900.0,28.996,29.0169,28.982,29.0169,12900.0
2012-02-21 14:10:00,41.49,41.5,41.39,41.42,99700.0,29.01,29.0169,28.94,28.961,99700.0
2012-02-21 14:20:00,41.41,41.42,41.39,41.39,19600.0,28.954,28.961,28.94,28.94,19600.0
2012-02-21 14:30:00,41.38,41.4,41.3,41.3,24500.0,28.933,28.947,28.8771,28.8771,24500.0
2012-02-21 14:40:00,41.31,41.35,41.29,41.34,17000.0,28.8841,28.9121,28.8701,28.9051,17000.0
2012-02-21 14:50:00,41.33,41.34,41.2,41.2,54800.0,28.8981,28.9051,28.8072,28.8072,54800.0
2012-02-21 15:00:00,41.21,41.27,41.18,41.26,50000.0,28.8142,28.8561,28.7932,28.8491,50000.0
2012-02-21 15:10:00,41.27,41.28,41.24,41.24,18600.0,28.8561,28.8631,28.8352,28.8352,18600.0
2012-02-21 15:20:00,41.24,41.25,41.18,41.23,44200.0,28.8352,28.8421,28.7932,28.8282,44200.0
2012-02-21 15:30:00,41.23,41.25,41.15,41.18,59600.0,28.8282,28.8421,28.7722,28.7932,59600.0
2012-02-21 15:40:00,41.19,41.29,41.18,41.28,53400.0,28.8002,28.8701,28.7932,28.8631,53400.0
2012-02-21 15:50:00,41.29,41.3,41.25,41.29,88600.0,28.8701,28.8771,28.8421,28.8701,88600.0
2012-02-22 09:30:00,41.15,41.44,41.15,41.28,37900.0,28.7722,28.975,28.7722,28.8631,37900.0
2012-02-22 09:40:00,41.28,41.45,41.27,41.37,26400.0,28.8631,28.982,28.8561,28.9261,26400.0
2012-02-22 09:50:00,41.36,41.48,41.36,41.46,29600.0,28.9191,29.003,28.9191,28.989,29600.0
2012-02-22 10:00:00,41.46,41.46,41.34,41.4,25200.0,28.989,28.989,28.9051,28.947,25200.0
2012-02-22 10:10:00,41.4,41.46,41.32,41.32,25600.0,28.947,28.989,28.8911,28.8911,25600.0
2012-02-22 10:20:00,41.31,41.37,41.29,41.31,26900.0,28.8841,28.9261,28.8701,28.8841,26900.0
2012-02-22 10:30:00,41.31,41.33,41.27,41.3,17200.0,28.8841,28.8981,28.8561,28.8771,17200.0
2012-02-22 10:40:00,41.29,41.31,41.22,41.23,17200.0,28.8701,28.8841,28.8212,28.8282,17200.0
2012-02-22 10:50:00,41.24,41.26,41.1,41.12,46100.0,28.8352,28.8491,28.7373,28.7512,46100.0
2012-02-22 11:00:00,41.12,41.19,41.07,41.18,50900.0,28.7512,28.8002,28.7163,28.7932,50900.0
2012-02-22 11:10:00,41.17,41.19,41.12,41.16,26600.0,28.7862,28.8002,28.7512,28.7792,26600.0
2012-02-22 11:20:00,41.16,41.16,41.06,41.07,58200.0,28.7792,28.7792,28.7093,28.7163,58200.0
2012-02-22 11:30:00,41.09,41.11,41.01,41.05,64200.0,28.7303,28.7443,28.6743,28.7023,64200.0
2012-02-22 11:40:00,41.05,41.05,40.96,41.0,45200.0,28.7023,28.7023,28.6394,28.6673,45200.0
2012-02-22 11:50:00,41.0,41.0,40.94,40.98,20900.0,28.6673,28.6673,28.6254,28.6534,20900.0
2012-02-22 12:00:00,40.97,41.0,40.95,40.98,11100.0,28.6464,28.6673,28.6324,28.6534,11100.0
2012-02-22 12:10:00,40.97,41.03,40.96,41.03,8300.0,28.6464,28.6883,28.6394,28.6883,8300.0
2012-02-22 12:20:00,41.03,41.07,41.02,41.07,20500.0,28.6883,28.7163,28.6813,28.7163,20500.0
2012-02-22 12:30:00,41.06,41.11,41.06,41.11,12900.0,28.7093,28.7443,28.7093,28.7443,12900.0
2012-02-22 12:40:00,41.11,41.16,41.11,41.14,14700.0,28.7443,28.7792,28.7443,28.7652,14700.0
2012-02-22 12:50:00,41.14,41.16,41.12,41.13,42500.0,28.7652,28.7792,28.7512,28.7582,42500.0
2012-02-22 13:00:00,41.12,41.19,41.1,41.18,11200.0,28.7512,28.8002,28.7373,28.7932,11200.0
2012-02-22 13:10:00,41.19,41.21,41.15,41.19,75300.0,28.8002,28.8142,28.7722,28.8002,75300.0
2012-02-22 13:20:00,41.17,41.19,41.14,41.17,17700.0,28.7862,28.8002,28.7652,28.7862,17700.0
2012-02-22 13:30:00,41.16,41.17,41.11,41.16,21900.0,28.7792,28.7862,28.7443,28.7792,21900.0
2012-02-22 13:40:00,41.16,41.21,41.15,41.17,46400.0,28.7792,28.8142,28.7722,28.7862,46400.0
2012-02-22 13:50:00,41.17,41.19,41.15,41.17,17700.0,28.7862,28.8002,28.7722,28.7862,17700.0
2012-02-22 14:00:00,41.16,41.17,41.14,41.14,10800.0,28.7792,28.7862,28.7652,28.7652,10800.0
2012-02-22 14:10:00,41.14,41.23,41.14,41.22,18700.0,28.7652,28.8282,28.7652,28.8212,18700.0
2012-02-22 14:20:00,41.23,41.23,41.1,41.12,22100.0,28.8282,28.8282,28.7373,28.7512,22100.0
2012-02-22 14:30:00,41.12,41.16,41.12,41.12,16100.0,28.7512,28.7792,28.7512,28.7512,16100.0
2012-02-22 14:40:00,41.13,41.17,41.12,41.16,17200.0,28.7582,28.7862,28.7512,28.7792,17200.0
2012-02-22 14:50:00,41.16,41.17,41.09,41.1,18000.0,28.7792,28.7862,28.7303,28.7373,18000.0
2012-02-22 15:00:00,41.09,41.12,41.08,41.12,15700.0,28.7303,28.7512,28.7233,28.7512,15700.0
2012-02-22 15:10:00,41.12,41.16,41.11,41.11,27200.0,28.7512,28.7792,28.7443,28.7443,27200.0
2012-02-22 15:20:00,41.1,41.12,41.05,41.06,32400.0,28.7373,28.7512,28.7023,28.7093,32400.0
2012-02-22 15:30:00,41.06,41.13,41.04,41.13,32200.0,28.7093,28.7582,28.6953,28.7582,32200.0
2012-02-22 15:40:00,41.13,41.15,41.03,41.04,58800.0,28.7582,28.7722,28.6883,28.6953,58800.0
2012-02-22 15:50:00,41.04,41.08,41.01,41.06,100200.0,28.6953,28.7233,28.6743,28.7093,100200.0
2012-02-23 09:30:00,41.12,41.36,41.03,41.35,45700.0,28.7512,28.9191,28.6883,28.9121,45700.0
2012-02-23 09:40:00,41.35,41.37,41.17,41.25,37400.0,28.9121,28.9261,28.7862,28.8421,37400.0
2012-02-23 09:50:00,41.25,41.26,41.08,41.18,40300.0,28.8421,28.8491,28.7233,28.7932,40300.0
2012-02-23 10:00:00,41.18,41.23,41.13,41.16,30300.0,28.7932,28.8282,28.7582,28.7792,30300.0
2012-02-23 10:10:00,41.17,41.23,41.14,41.21,41900.0,28.7862,28.8282,28.7652,28.8142,41900.0
2012-02-23 10:20:00,41.2,41.28,41.17,41.28,52800.0,28.8072,28.8631,28.7862,28.8631,52800.0
2012-02-23 10:30:00,41.27,41.36,41.26,41.33,24300.0,28.8561,28.9191,28.8491,28.8981,24300.0
2012-02-23 10:40:00,41.34,41.39,41.33,41.36,13600.0,28.9051,28.94,28.8981,28.9191,13600.0
2012-02-23 10:50:00,41.36,41.49,41.35,41.46,36600.0,28.9191,29.01,28.9121,28.989,36600.0
2012-02-23 11:00:00,41.46,41.48,41.41,41.47,22500.0,28.989,29.003,28.954,28.996,22500.0
2012-02-23 11:10:00,41.47,41.57,41.47,41.52,31500.0,28.996,29.0659,28.996,29.0309,31500.0
2012-02-23 11:20:00,41.52,41.55,41.44,41.47,29800.0,29.0309,29.0519,28.975,28.996,29800.0
2012-02-23 11:30:00,41.48,41.52,41.43,41.45,49200.0,29.003,29.0309,28.968,28.982,49200.0
2012-02-23 11:40:00,41.45,41.5,41.42,41.43,25100.0,28.982,29.0169,28.961,28.968,25100.0
2012-02-23 11:50:00,41.44,41.5,41.44,41.48,50000.0,28.975,29.0169,28.975,29.003,50000.0
2012-02-23 12:00:00,41.48,41.48,41.36,41.42,26000.0,29.003,29.003,28.9191,28.961,26000.0
2012-02-23 12:10:00,41.42,41.45,41.32,41.33,24800.0,28.961,28.982,28.8911,28.8981,24800.0
2012-02-23 12:20:00,41.33,41.37,41.32,41.35,18800.0,28.8981,28.9261,28.8911,28.9121,18800.0
2012-02-23 12:30:00,41.35,41.4,41.33,41.37,62400.0,28.9121,28.947,28.8981,28.9261,62400.0
2012-02-23 12:40:00,41.37,41.38,41.34,41.34,41700.0,28.9261,28.933,28.9051,28.9051,41700.0
2012-02-23 12:50:00,41.35,41.39,41.34,41.39,20400.0,28.9121,28.94,28.9051,28.94,20400.0
2012-02-23 13:00:00,41.38,41.39,41.35,41.35,10200.0,28.933,28.94,28.9121,28.9121,10200.0
2012-02-23 13:10:00,41.35,41.38,41.34,41.37,16500.0,28.9121,28.933,28.9051,28.9261,16500.0
2012-02-23 13:20:00,41.37,41.38,41.33,41.35,29200.0,28.9261,28.933,28.8981,28.9121,29200.0
2012-02-23 13:30:00,41.35,41.37,41.33,41.36,24700.0,28.9121,28.9261,28.8981,28.9191,24700.0
2012-02-23 13:40:00,41.37,41.4,41.34,41.39,40900.0,28.9261,28.947,28.9051,28.94,40900.0
2012-02-23 13:50:00,41.39,41.4,41.34,41.35,27500.0,28.94,28.947,28.9051,28.9121,27500.0
2012-02-23 14:00:00,41.34,41.4,41.34,41.38,53700.0,28.9051,28.947,28.9051,28.933,53700.0
2012-02-23 14:10:00,41.38,41.43,41.35,41.42,25000.0,28.933,28.968,28.9121,28.961,25000.0
2012-02-23 14:20:00,41.42,41.43,41.39,41.41,31700.0,28.961,28.968,28.94,28.954,31700.0
2012-02-23 14:30:00,41.4,41.43,41.39,41.42,18700.0,28.947,28.968,28.94,28.961,18700.0
2012-02-23 14:40:00,41.42,41.42,41.39,41.4,18300.0,28.961,28.961,28.94,28.947,18300.0
2012-02-23 14:50:00,41.41,41.42,41.4,41.41,21100.0,28.954,28.961,28.947,28.954,21100.0
2012-02-23 15:00:00,41.41,41.46,41.39,41.43,79200.0,28.954,28.989,28.94,28.968,79200.0
2012-02-23 15:10:00,41.42,41.48,41.4,41.42,31700.0,28.961,29.003,28.947,28.961,31700.0
2012-02-23 15:20:00,41.43,41.55,41.42,41.53,90700.0,28.968,29.0519,28.961,29.0379,90700.0
2012-02-23 15:30:00,41.53,41.58,41.5,41.52,69700.0,29.0379,29.0729,29.0169,29.0309,69700.0
2012-02-23 15:40:00,41.52,41.54,41.47,41.48,60200.0,29.0309,29.0449,28.996,29.003,60200.0
2012-02-23 15:50:00,41.48,41.55,41.48,41.53,174800.0,29.003,29.0519,29.003,29.0379,174800.0
2012-02-24 09:30:00,41.55,41.67,41.44,41.62,37700.0,29.0519,29.1358,28.975,29.1009,37700.0
2012-02-24 09:40:00,41.62,41.68,41.55,41.67,55600.0,29.1009,29.1428,29.0519,29.1358,55600.0
2012-02-24 09:50:00,41.67,41.7,41.48,41.49,38100.0,29.1358,29.1568,29.003,29.01,38100.0
2012-02-24 10:00:00,41.5,41.68,41.47,41.59,42100.0,29.0169,29.1428,28.996,29.0799,42100.0
2012-02-24 10:10:00,41.59,41.59,41.46,41.46,28300.0,29.0799,29.0799,28.989,28.989,28300.0
2012-02-24 10:20:00,41.44,41.55,41.41,41.55,37000.0,28.975,29.0519,28.954,29.0519,37000.0
2012-02-24 10:30:00,41.54,41.59,41.49,41.58,45000.0,29.0449,29.0799,29.01,29.0729,45000.0
2012-02-24 10:40:00,41.59,41.63,41.53,41.56,30800.0,29.0799,29.1078,29.0379,29.0589,30800.0
2012-02-24 10:50:00,41.56,41.59,41.52,41.58,29700.0,29.0589,29.0799,29.0309,29.0729,29700.0
2012-02-24 11:00:00,41.58,41.73,41.57,41.72,38800.0,29.0729,29.1778,29.0659,29.1708,38800.0
2012-02-24 11:10:00,41.73,41.8,41.69,41.79,100400.0,29.1778,29.2267,29.1498,29.2197,100400.0
2012-02-24 11:20:00,41.78,41.93,41.78,41.93,219500.0,29.2127,29.3176,29.2127,29.3176,219500.0
2012-02-24 11:30:00,41.93,41.95,41.81,41.81,41100.0,29.3176,29.3316,29.2337,29.2337,41100.0
2012-02-24 11:40:00,41.82,41.84,41.8,41.84,14900.0,29.2407,29.2547,29.2267,29.2547,14900.0
2012-02-24 11:50:00,41.83,41.87,41.81,41.86,21400.0,29.2477,29.2757,29.2337,29.2687,21400.0
2012-02-24 12:00:00,41.86,41.91,41.84,41.91,15100.0,29.2687,29.3036,29.2547,29.3036,15100.0
2012-02-24 12:10:00,41.91,41.92,41.85,41.9,18900.0,29.3036,29.3106,29.2617,29.2966,18900.0
2012-02-24 12:20:00,41.9,41.96,41.89,41.96,49800.0,29.2966,29.3386,29.2896,29.3386,49800.0
2012-02-24 12:30:00,41.95,42.0,41.94,41.99,211900.0,29.3316,29.3665,29.3246,29.3596,211900.0
2012-02-24 12:40:00,41.99,42.0,41.98,42.0,35600.0,29.3596,29.3665,29.3526,29.3665,35600.0
2012-02-24 12:50:00,42.0,42.04,41.99,42.03,28800.0,29.3665,29.3945,29.3596,29.3875,28800.0
2012-02-24 13:00:00,42.04,42.08,42.04,42.08,44200.0,29.3945,29.4225,29.3945,29.4225,44200.0
2012-02-24 13:10:00,42.07,42.13,42.05,42.08,115500.0,29.4155,29.4574,29.4015,29.4225,115500.0
2012-02-24 13:20:00,42.07,42.08,42.02,42.05,20800.0,29.4155,29.4225,29.3805,29.4015,20800.0
2012-02-24 13:30:00,42.05,42.07,42.0,42.0,51900.0,29.4015,29.4155,29.3665,29.3665,51900.0
2012-02-24 13:40:00,42.0,42.01,41.95,41.97,34000.0,29.3665,29.3735,29.3316,29.3456,34000.0
2012-02-24 13:50:00,41.97,41.97,41.91,41.91,22400.0,29.3456,29.3456,29.3036,29.3036,22400.0
2012-02-24 14:00:00,41.91,41.95,41.91,41.94,17700.0,29.3036,29.3316,29.3036,29.3246,17700.0
2012-02-24 14:10:00,41.95,42.01,41.94,42.0,29500.0,29.3316,29.3735,29.3246,29.3665,29500.0
2012-02-24 14:20:00,42.0,42.05,41.99,42.04,58300.0,29.3665,29.4015,29.3596,29.3945,58300.0
2012-02-24 14:30:00,42.03,42.03,41.92,41.94,91600.0,29.3875,29.3875,29.3106,29.3246,91600.0
2012-02-24 14:40:00,41.94,42.01,41.93,42.0,29300.0,29.3246,29.3735,29.3176,29.3665,29300.0
2012-02-24 14:50:00,42.0,42.01,41.99,42.0,34300.0,29.3665,29.3735,29.3596,29.3665,34300.0
2012-02-24 15:00:00,42.0,42.01,41.96,41.96,60700.0,29.3665,29.3735,29.3386,29.3386,60700.0
2012-02-24 15:10:00,41.97,42.01,41.95,42.0,56900.0,29.3456,29.3735,29.3316,29.3665,56900.0
2012-02-24 15:20:00,42.0,42.01,41.98,42.01,79500.0,29.3665,29.3735,29.3526,29.3735,79500.0
2012-02-24 15:30:00,42.0,42.01,41.99,41.99,38700.0,29.3665,29.3735,29.3596,29.3596,38700.0
2012-02-24 15:40:00,42.0,42.03,41.94,42.01,77000.0,29.3665,29.3875,29.3246,29.3735,77000.0
2012-02-24 15:50:00,42.0,42.05,41.95,42.05,195100.0,29.3665,29.4015,29.3316,29.4015,195100.0
2012-02-27 09:30:00,41.75,42.0,41.61,41.99,87400.0,29.1917,29.3665,29.0939,29.3596,87400.0
2012-02-27 09:40:00,41.97,41.98,41.85,41.86,45700.0,29.3456,29.3526,29.2617,29.2687,45700.0
2012-02-27 09:50:00,41.87,42.12,41.87,42.1,60400.0,29.2757,29.4505,29.2757,29.4365,60400.0
2012-02-27 10:00:00,42.08,42.09,41.91,41.99,37500.0,29.4225,29.4295,29.3036,29.3596,37500.0
2012-02-27 10:10:00,41.99,42.06,41.92,42.04,26400.0,29.3596,29.4085,29.3106,29.3945,26400.0
2012-02-27 10:20:00,42.03,42.04,41.92,41.97,25300.0,29.3875,29.3945,29.3106,29.3456,25300.0
2012-02-27 10:30:00,41.96,41.99,41.91,41.91,19000.0,29.3386,29.3596,29.3036,29.3036,19000.0
2012-02-27 10:40:00,41.92,42.0,41.92,41.97,30000.0,29.3106,29.3665,29.3106,29.3456,30000.0
2012-02-27 10:50:00,41.96,41.97,41.91,41.92,34400.0,29.3386,29.3456,29.3036,29.3106,34400.0
2012-02-27 11:00:00,41.92,41.97,41.9,41.92,34000.0,29.3106,29.3456,29.2966,29.3106,34000.0
2012-02-27 11:10:00,41.92,41.97,41.87,41.97,72900.0,29.3106,29.3456,29.2757,29.3456,72900.0
2012-02-27 11:20:00,41.98,42.08,41.98,42.08,25200.0,29.3526,29.4225,29.3526,29.4225,25200.0
2012-02-27 11:30:00,42.08,42.09,41.98,41.99,23400.0,29.4225,29.4295,29.3526,29.3596,23400.0
2012-02-27 11:40:00,41.99,42.03,41.96,42.0,19700.0,29.3596,29.3875,29.3386,29.3665,19700.0
2012-02-27 11:50:00,42.0,42.0,41.91,41.91,10900.0,29.3665,29.3665,29.3036,29.3036,10900.0
2012-02-27 12:00:00,41.91,41.97,41.9,41.9,18100.0,29.3036,29.3456,29.2966,29.2966,18100.0
2012-02-27 12:10:00,41.91,41.91,41.86,41.86,10400.0,29.3036,29.3036,29.2687,29.2687,10400.0
2012-02-27 12:20:00,41.86,41.86,41.82,41.85,12700.0,29.2687,29.2687,29.2407,29.2617,12700.0
2012-02-27 12:30:00,41.86,41.93,41.86,41.92,11500.0,29.2687,29.3176,29.2687,29.3106,11500.0
2012-02-27 12:40:00,41.92,41.95,41.88,41.95,34700.0,29.3106,29.3316,29.2826,29.3316,34700.0
2012-02-27 12:50:00,41.96,42.07,41.96,42.01,27400.0,29.3386,29.4155,29.3386,29.3735,27400.0
2012-02-27 13:00:00,42.0,42.01,41.92,41.94,17100.0,29.3665,29.3735,29.3106,29.3246,17100.0
2012-02-27 13:10:00,41.93,41.94,41.9,41.93,7700.0,29.3176,29.3246,29.2966,29.3176,7700.0
2012-02-27 13:20:00,41.92,42.02,41.92,42.0,11700.0,29.3106,29.3805,29.3106,29.3665,11700.0
2012-02-27 13:30:00,42.0,42.04,41.99,42.03,13000.0,29.3665,29.3945,29.3596,29.3875,13000.0
2012-02-27 13:40:00,42.02,42.04,41.97,41.97,25300.0,29.3805,29.3945,29.3456,29.3456,25300.0
2012-02-27 13:50:00,41.97,41.98,41.91,41.92,9300.0,29.3456,29.3526,29.3036,29.3106,9300.0
2012-02-27 14:00:00,41.92,41.98,41.92,41.97,12200.0,29.3106,29.3526,29.3106,29.3456,12200.0
2012-02-27 14:10:00,41.97,42.0,41.95,41.98,14500.0,29.3456,29.3665,29.3316,29.3526,14500.0
2012-02-27 14:20:00,41.98,41.98,41.95,41.95,10900.0,29.3526,29.3526,29.3316,29.3316,10900.0
2012-02-27 14:30:00,41.94,41.95,41.93,41.93,14200.0,29.3246,29.3316,29.3176,29.3176,14200.0
2012-02-27 14:40:00,41.93,41.97,41.93,41.95,15400.0,29.3176,29.3456,29.3176,29.3316,15400.0
2012-02-27 14:50:00,41.96,42.0,41.95,41.99,13000.0,29.3386,29.3665,29.3316,29.3596,13000.0
2012-02-27 15:00:00,41.98,42.03,41.98,42.01,53000.0,29.3526,29.3875,29.3526,29.3735,53000.0
2012-02-27 15:10:00,42.01,42.03,41.97,42.0,66400.0,29.3735,29.3875,29.3456,29.3665,66400.0
2012-02-27 15:20:00,42.01,42.02,41.91,41.91,79400.0,29.3735,29.3805,29.3036,29.3036,79400.0
2012-02-27 15:30:00,41.92,41.97,41.91,41.94,52900.0,29.3106,29.3456,29.3036,29.3246,52900.0
2012-02-27 15:40:00,41.95,41.95,41.86,41.87,105100.0,29.3316,29.3316,29.2687,29.2757,105100.0
2012-02-27 15:50:00,41.87,41.91,41.83,41.84,195400.0,29.2757,29.3036,29.2477,29.2547,195400.0
2012-02-28 09:30:00,41.95,41.99,41.79,41.82,31300.0,29.3316,29.3596,29.2197,29.2407,31300.0
2012-02-28 09:40:00,41.81,41.93,41.8,41.89,36500.0,29.2337,29.3176,29.2267,29.2896,36500.0
2012-02-28 09:50:00,41.88,41.94,41.84,41.93,30300.0,29.2826,29.3246,29.2547,29.3176,30300.0
2012-02-28 10:00:00,41.94,42.05,41.79,41.8,48300.0,29.3246,29.4015,29.2197,29.2267,48300.0
2012-02-28 10:10:00,41.82,41.89,41.79,41.86,43600.0,29.2407,29.2896,29.2197,29.2687,43600.0
2012-02-28 10:20:00,41.86,41.9,41.83,41.9,50200.0,29.2687,29.2966,29.2477,29.2966,50200.0
2012-02-28 10:30:00,41.91,42.07,41.91,42.07,33600.0,29.3036,29.4155,29.3036,29.4155,33600.0
2012-02-28 10:40:00,42.06,42.07,41.99,42.0,21900.0,29.4085,29.4155,29.3596,29.3665,21900.0
2012-02-28 10:50:00,42.01,42.01,41.92,41.95,19900.0,29.3735,29.3735,29.3106,29.3316,19900.0
2012-02-28 11:00:00,41.95,41.96,41.88,41.96,34600.0,29.3316,29.3386,29.2826,29.3386,34600.0
2012-02-28 11:10:00,41.96,41.96,41.87,41.91,28000.0,29.3386,29.3386,29.2757,29.3036,28000.0
2012-02-28 11:20:00,41.92,41.94,41.87,41.87,21600.0,29.3106,29.3246,29.2757,29.2757,21600.0
2012-02-28 11:30:00,41.88,41.93,41.87,41.91,25800.0,29.2826,29.3176,29.2757,29.3036,25800.0
2012-02-28 11:40:00,41.9,41.91,41.82,41.82,20500.0,29.2966,29.3036,29.2407,29.2407,20500.0
2012-02-28 11:50:00,41.83,41.83,41.78,41.8,23900.0,29.2477,29.2477,29.2127,29.2267,23900.0
2012-02-28 12:00:00,41.81,41.87,41.81,41.85,12900.0,29.2337,29.2757,29.2337,29.2617,12900.0
2012-02-28 12:10:00,41.85,41.86,41.82,41.83,14300.0,29.2617,29.2687,29.2407,29.2477,14300.0
2012-02-28 12:20:00,41.82,41.85,41.8,41.8,11100.0,29.2407,29.2617,29.2267,29.2267,11100.0
2012-02-28 12:30:00,41.81,41.89,41.8,41.89,15300.0,29.2337,29.2896,29.2267,29.2896,15300.0
2012-02-28 12:40:00,41.89,41.91,41.87,41.91,10800.0,29.2896,29.3036,29.2757,29.3036,10800.0
2012-02-28 12:50:00,41.91,41.96,41.9,41.96,15000.0,29.3036,29.3386,29.2966,29.3386,15000.0
2012-02-28 13:00:00,41.95,41.97,41.93,41.93,14800.0,29.3316,29.3456,29.3176,29.3176,14800.0
2012-02-28 13:10:00,41.92,41.92,41.9,41.91,16000.0,29.3106,29.3106,29.2966,29.3036,16000.0
2012-02-28 13:20:00,41.91,41.92,41.9,41.9,13100.0,29.3036,29.3106,29.2966,29.2966,13100.0
2012-02-28 13:30:00,41.9,41.9,41.87,41.9,16600.0,29.2966,29.2966,29.2757,29.2966,16600.0
2012-02-28 13:40:00,41.9,41.92,41.89,41.91,21400.0,29.2966,29.3106,29.2896,29.3036,21400.0
2012-02-28 13:50:00,41.91,41.91,41.87,41.89,13700.0,29.3036,29.3036,29.2757,29.2896,13700.0
2012-02-28 14:00:00,41.89,41.93,41.89,41.91,20800.0,29.2896,29.3176,29.2896,29.3036,20800.0
2012-02-28 14:10:00,41.92,41.95,41.91,41.93,24600.0,29.3106,29.3316,29.3036,29.3176,24600.0
2012-02-28 14:20:00,41.93,41.93,41.87,41.88,21000.0,29.3176,29.3176,29.2757,29.2826,21000.0
2012-02-28 14:30:00,41.87,41.91,41.86,41.9,10400.0,29.2757,29.3036,29.2687,29.2966,10400.0
2012-02-28 14:40:00,41.91,41.93,41.9,41.93,13000.0,29.3036,29.3176,29.2966,29.3176,13000.0
2012-02-28 14:50:00,41.92,41.94,41.88,41.89,40200.0,29.3106,29.3246,29.2826,29.2896,40200.0
2012-02-28 15:00:00,41.89,41.92,41.89,41.91,25000.0,29.2896,29.3106,29.2896,29.3036,25000.0
2012-02-28 15:10:00,41.91,41.95,41.91,41.95,25000.0,29.3036,29.3316,29.3036,29.3316,25000.0
2012-02-28 15:20:00,41.94,41.99,41.94,41.97,29300.0,29.3246,29.3596,29.3246,29.3456,29300.0
2012-02-28 15:30:00,41.97,42.04,41.97,42.04,60500.0,29.3456,29.3945,29.3456,29.3945,60500.0
2012-02-28 15:40:00,42.03,42.11,42.03,42.09,100400.0,29.3875,29.4435,29.3875,29.4295,100400.0
2012-02-28 15:50:00,42.09,42.13,42.07,42.1,180800.0,29.4295,29.4574,29.4155,29.4365,180800.0
2012-02-29 09:30:00,42.09,42.09,41.82,41.94,58400.0,29.4295,29.4295,29.2407,29.3246,58400.0
2012-02-29 09:40:00,41.92,42.1,41.88,42.09,31600.0,29.3106,29.4365,29.2826,29.4295,31600.0
2012-02-29 09:50:00,42.09,42.15,42.08,42.14,21600.0,29.4295,29.4714,29.4225,29.4644,21600.0
2012-02-29 10:00:00,42.14,42.17,41.97,42.01,48300.0,29.4644,29.4854,29.3456,29.3735,48300.0
2012-02-29 10:10:00,42.01,42.1,42.0,42.08,27500.0,29.3735,29.4365,29.3665,29.4225,27500.0
2012-02-29 10:20:00,42.08,42.13,42.04,42.08,89300.0,29.4225,29.4574,29.3945,29.4225,89300.0
2012-02-29 10:30:00,42.08,42.08,41.95,41.96,55700.0,29.4225,29.4225,29.3316,29.3386,55700.0
2012-02-29 10:40:00,41.97,41.98,41.9,41.92,23400.0,29.3456,29.3526,29.2966,29.3106,23400.0
2012-02-29 10:50:00,41.92,41.92,41.72,41.8,52900.0,29.3106,29.3106,29.1708,29.2267,52900.0
2012-02-29 11:00:00,41.8,41.81,41.73,41.73,60600.0,29.2267,29.2337,29.1778,29.1778,60600.0
2012-02-29 11:10:00,41.74,41.75,41.66,41.72,66300.0,29.1848,29.1917,29.1288,29.1708,66300.0
2012-02-29 11:20:00,41.71,41.72,41.65,41.68,119100.0,29.1638,29.1708,29.1218,29.1428,119100.0
2012-02-29 11:30:00,41.68,41.72,41.66,41.72,30700.0,29.1428,29.1708,29.1288,29.1708,30700.0
2012-02-29 11:40:00,41.72,41.84,41.7,41.84,37700.0,29.1708,29.2547,29.1568,29.2547,37700.0
2012-02-29 11:50:00,41.84,41.88,41.83,41.83,17400.0,29.2547,29.2826,29.2477,29.2477,17400.0
2012-02-29 12:00:00,41.84,41.87,41.83,41.85,27700.0,29.2547,29.2757,29.2477,29.2617,27700.0
2012-02-29 12:10:00,41.86,41.93,41.86,41.91,10200.0,29.2687,29.3176,29.2687,29.3036,10200.0
2012-02-29 12:20:00,41.92,41.92,41.88,41.91,12200.0,29.3106,29.3106,29.2826,29.3036,12200.0
2012-02-29 12:30:00,41.91,41.92,41.88,41.91,10300.0,29.3036,29.3106,29.2826,29.3036,10300.0
2012-02-29 12:40:00,41.92,41.92,41.86,41.86,17900.0,29.3106,29.3106,29.2687,29.2687,17900.0
2012-02-29 12:50:00,41.87,41.89,41.86,41.88,9500.0,29.2757,29.2896,29.2687,29.2826,9500.0
2012-02-29 13:00:00,41.88,41.91,41.87,41.89,17000.0,29.2826,29.3036,29.2757,29.2896,17000.0
2012-02-29 13:10:00,41.9,41.9,41.84,41.88,20800.0,29.2966,29.2966,29.2547,29.2826,20800.0
2012-02-29 13:20:00,41.88,41.93,41.86,41.88,47400.0,29.2826,29.3176,29.2687,29.2826,47400.0
2012-02-29 13:30:00,41.88,41.9,41.85,41.89,27300.0,29.2826,29.2966,29.2617,29.2896,27300.0
2012-02-29 13:40:00,41.89,41.9,41.81,41.85,21100.0,29.2896,29.2966,29.2337,29.2617,21100.0
2012-02-29 13:50:00,41.85,41.89,41.84,41.88,22800.0,29.2617,29.2896,29.2547,29.2826,22800.0
2012-02-29 14:00:00,41.88,41.9,41.87,41.88,11800.0,29.2826,29.2966,29.2757,29.2826,11800.0
2012-02-29 14:10:00,41.87,41.88,41.82,41.83,19200.0,29.2757,29.2826,29.2407,29.2477,19200.0
2012-02-29 14:20:00,41.83,41.86,41.81,41.85,14900.0,29.2477,29.2687,29.2337,29.2617,14900.0
2012-02-29 14:30:00,41.86,41.86,41.8,41.82,21400.0,29.2687,29.2687,29.2267,29.2407,21400.0
2012-02-29 14:40:00,41.82,41.83,41.78,41.81,23000.0,29.2407,29.2477,29.2127,29.2337,23000.0
2012-02-29 14:50:00,41.81,41.82,41.75,41.76,12600.0,29.2337,29.2407,29.1917,29.1987,12600.0
2012-02-29 15:00:00,41.76,41.76,41.71,41.73,26900.0,29.1987,29.1987,29.1638,29.1778,26900.0
2012-02-29 15:10:00,41.74,41.77,41.73,41.76,16200.0,29.1848,29.2057,29.1778,29.1987,16200.0
2012-02-29 15:20:00,41.75,41.76,41.71,41.73,35300.0,29.1917,29.1987,29.1638,29.1778,35300.0
2012-02-29 15:30:00,41.72,41.72,41.61,41.62,47800.0,29.1708,29.1708,29.0939,29.1009,47800.0
2012-02-29 15:40:00,41.62,41.67,41.56,41.64,97200.0,29.1009,29.1358,29.0589,29.1148,97200.0
2012-02-29 15:50:00,41.64,41.67,41.5,41.56,542900.0,29.1148,29.1358,29.0169,29.0589,542900.0
2012-03-01 09:30:00,41.55,41.79,41.53,41.63,60600.0,29.0519,29.2197,29.0379,29.1078,60600.0
2012-03-01 09:40:00,41.62,41.84,41.58,41.58,47000.0,29.1009,29.2547,29.0729,29.0729,47000.0
2012-03-01 09:50:00,41.59,41.67,41.59,41.64,36000.0,29.0799,29.1358,29.0799,29.1148,36000.0
2012-03-01 10:00:00,41.63,41.64,41.37,41.43,98900.0,29.1078,29.1148,28.9261,28.968,98900.0
2012-03-01 10:10:00,41.44,41.62,41.44,41.62,32600.0,28.975,29.1009,28.975,29.1009,32600.0
2012-03-01 10:20:00,41.64,41.64,41.59,41.6,36600.0,29.1148,29.1148,29.0799,29.0869,36600.0
2012-03-01 10:30:00,41.6,41.6,41.41,41.43,49300.0,29.0869,29.0869,28.954,28.968,49300.0
2012-03-01 10:40:00,41.43,41.44,41.41,41.42,72500.0,28.968,28.975,28.954,28.961,72500.0
2012-03-01 10:50:00,41.42,41.46,41.39,41.46,45200.0,28.961,28.989,28.94,28.989,45200.0
2012-03-01 11:00:00,41.46,41.5,41.45,41.45,33800.0,28.989,29.0169,28.982,28.982,33800.0
2012-03-01 11:10:00,41.46,41.53,41.41,41.48,67800.0,28.989,29.0379,28.954,29.003,67800.0
2012-03-01 11:20:00,41.48,41.56,41.47,41.56,27900.0,29.003,29.0589,28.996,29.0589,27900.0
2012-03-01 11:30:00,41.57,41.66,41.57,41.65,55000.0,29.0659,29.1288,29.0659,29.1218,55000.0
2012-03-01 11:40:00,41.65,41.77,41.64,41.75,26800.0,29.1218,29.2057,29.1148,29.1917,26800.0
2012-03-01 11:50:00,41.75,41.76,41.72,41.75,45300.0,29.1917,29.1987,29.1708,29.1917,45300.0
2012-03-01 12:00:00,41.74,41.75,41.69,41.74,51900.0,29.1848,29.1917,29.1498,29.1848,51900.0
2012-03-01 12:10:00,41.75,41.75,41.73,41.75,12500.0,29.1917,29.1917,29.1778,29.1917,12500.0
2012-03-01 12:20:00,41.74,41.78,41.74,41.77,27300.0,29.1848,29.2127,29.1848,29.2057,27300.0
2012-03-01 12:30:00,41.76,41.77,41.74,41.75,62100.0,29.1987,29.2057,29.1848,29.1917,62100.0
2012-03-01 12:40:00,41.74,41.75,41.7,41.71,25000.0,29.1848,29.1917,29.1568,29.1638,25000.0
2012-03-01 12:50:00,41.7,41.73,41.69,41.71,48600.0,29.1568,29.1778,29.1498,29.1638,48600.0
2012-03-01 13:00:00,41.71,41.72,41.66,41.67,34600.0,29.1638,29.1708,29.1288,29.1358,34600.0
2012-03-01 13:10:00,41.67,41.68,41.63,41.63,22900.0,29.1358,29.1428,29.1078,29.1078,22900.0
2012-03-01 13:20:00,41.63,41.71,41.63,41.69,33500.0,29.1078,29.1638,29.1078,29.1498,33500.0
2012-03-01 13:30:00,41.7,41.7,41.66,41.67,41500.0,29.1568,29.1568,29.1288,29.1358,41500.0
2012-03-01 13:40:00,41.68,41.68,41.59,41.59,28000.0,29.1428,29.1428,29.0799,29.0799,28000.0
2012-03-01 13:50:00,41.6,41.61,41.57,41.59,34700.0,29.0869,29.0939,29.0659,29.0799,34700.0
2012-03-01 14:00:00,41.6,41.66,41.6,41.66,28200.0,29.0869,29.1288,29.0869,29.1288,28200.0
2012-03-01 14:10:00,41.66,41.68,41.64,41.66,21900.0,29.1288,29.1428,29.1148,29.1288,21900.0
2012-03-01 14:20:00,41.66,41.67,41.6,41.65,20000.0,29.1288,29.1358,29.0869,29.1218,20000.0
2012-03-01 14:30:00,41.65,41.66,41.6,41.6,24600.0,29.1218,29.1288,29.0869,29.0869,24600.0
2012-03-01 14:40:00,41.6,41.61,41.58,41.58,23200.0,29.0869,29.0939,29.0729,29.0729,23200.0
2012-03-01 14:50:00,41.59,41.62,41.59,41.62,13300.0,29.0799,29.1009,29.0799,29.1009,13300.0
2012-03-01 15:00:00,41.62,41.67,41.61,41.62,35500.0,29.1009,29.1358,29.0939,29.1009,35500.0
2012-03-01 15:10:00,41.61,41.62,41.51,41.51,40200.0,29.0939,29.1009,29.0239,29.0239,40200.0
2012-03-01 15:20:00,41.51,41.51,41.45,41.51,66900.0,29.0239,29.0239,28.982,29.0239,66900.0
2012-03-01 15:30:00,41.52,41.53,41.45,41.5,59300.0,29.0309,29.0379,28.982,29.0169,59300.0
2012-03-01 15:40:00,41.5,41.58,41.49,41.58,69300.0,29.0169,29.0729,29.01,29.0729,69300.0
2012-03-01 15:50:00,41.57,41.63,41.55,41.59,151100.0,29.0659,29.1078,29.0519,29.0799,151100.0
2012-03-02 09:30:00,41.5,41.7,41.39,41.39,31500.0,29.0169,29.1568,28.94,28.94,31500.0
2012-03-02 09:40:00,41.4,41.5,41.4,41.42,29600.0,28.947,29.0169,28.947,28.961,29600.0
2012-03-02 09:50:00,41.42,41.51,41.39,41.4,50800.0,28.961,29.0239,28.94,28.947,50800.0
2012-03-02 10:00:00,41.4,41.45,41.3,41.45,24100.0,28.947,28.982,28.8771,28.982,24100.0
2012-03-02 10:10:00,41.45,41.53,41.43,41.45,22000.0,28.982,29.0379,28.968,28.982,22000.0
2012-03-02 10:20:00,41.44,41.46,41.35,41.39,109100.0,28.975,28.989,28.9121,28.94,109100.0
2012-03-02 10:30:00,41.4,41.42,41.34,41.34,51300.0,28.947,28.961,28.9051,28.9051,51300.0
2012-03-02 10:40:00,41.33,41.34,41.25,41.31,27000.0,28.8981,28.9051,28.8421,28.8841,27000.0
2012-03-02 10:50:00,41.3,41.4,41.29,41.29,22200.0,28.8771,28.947,28.8701,28.8701,22200.0
2012-03-02 11:00:00,41.3,41.33,41.28,41.29,20100.0,28.8771,28.8981,28.8631,28.8701,20100.0
2012-03-02 11:10:00,41.3,41.33,41.28,41.29,47700.0,28.8771,28.8981,28.8631,28.8701,47700.0
2012-03-02 11:20:00,41.3,41.3,41.24,41.25,54800.0,28.8771,28.8771,28.8352,28.8421,54800.0
2012-03-02 11:30:00,41.25,41.31,41.25,41.28,15100.0,28.8421,28.8841,28.8421,28.8631,15100.0
2012-03-02 11:40:00,41.27,41.27,41.23,41.26,42000.0,28.8561,28.8561,28.8282,28.8491,42000.0
2012-03-02 11:50:00,41.26,41.26,41.24,41.25,17700.0,28.8491,28.8491,28.8352,28.8421,17700.0
2012-03-02 12:00:00,41.26,41.27,41.25,41.26,16000.0,28.8491,28.8561,28.8421,28.8491,16000.0
2012-03-02 12:10:00,41.26,41.26,41.23,41.23,21200.0,28.8491,28.8491,28.8282,28.8282,21200.0
2012-03-02 12:20:00,41.23,41.23,41.16,41.21,47300.0,28.8282,28.8282,28.7792,28.8142,47300.0
2012-03-02 12:30:00,41.2,41.2,41.14,41.14,23200.0,28.8072,28.8072,28.7652,28.7652,23200.0
2012-03-02 12:40:00,41.15,41.18,41.14,41.16,10300.0,28.7722,28.7932,28.7652,28.7792,10300.0
2012-03-02 12:50:00,41.15,41.16,41.1,41.1,16100.0,28.7722,28.7792,28.7373,28.7373,16100.0
2012-03-02 13:00:00,41.1,41.12,41.08,41.11,30200.0,28.7373,28.7512,28.7233,28.7443,30200.0
2012-03-02 13:10:00,41.11,41.11,41.05,41.05,16500.0,28.7443,28.7443,28.7023,28.7023,16500.0
2012-03-02 13:20:00,41.05,41.06,41.0,41.04,40400.0,28.7023,28.7093,28.6673,28.6953,40400.0
2012-03-02 13:30:00,41.04,41.04,41.0,41.01,9900.0,28.6953,28.6953,28.6673,28.6743,9900.0
2012-03-02 13:40:00,41.01,41.02,40.99,41.0,38600.0,28.6743,28.6813,28.6604,28.6673,38600.0
2012-03-02 13:50:00,41.01,41.03,41.0,41.03,21800.0,28.6743,28.6883,28.6673,28.6883,21800.0
2012-03-02 14:00:00,41.03,41.04,41.01,41.04,18000.0,28.6883,28.6953,28.6743,28.6953,18000.0
2012-03-02 14:10:00,41.04,41.04,41.0,41.01,50400.0,28.6953,28.6953,28.6673,28.6743,50400.0
2012-03-02 14:20:00,41.01,41.03,41.0,41.01,33400.0,28.6743,28.6883,28.6673,28.6743,33400.0
2012-03-02 14:30:00,41.02,41.02,41.01,41.01,18100.0,28.6813,28.6813,28.6743,28.6743,18100.0
2012-03-02 14:40:00,41.02,41.06,40.99,41.06,57500.0,28.6813,28.7093,28.6604,28.7093,57500.0
2012-03-02 14:50:00,41.06,41.08,41.05,41.08,32600.0,28.7093,28.7233,28.7023,28.7233,32600.0
2012-03-02 15:00:00,41.08,41.08,41.04,41.04,45900.0,28.7233,28.7233,28.6953,28.6953,45900.0
2012-03-02 15:10:00,41.04,41.05,41.04,41.05,30400.0,28.6953,28.7023,28.6953,28.7023,30400.0
2012-03-02 15:20:00,41.04,41.05,41.02,41.04,61100.0,28.6953,28.7023,28.6813,28.6953,61100.0
2012-03-02 15:30:00,41.04,41.11,41.03,41.03,86700.0,28.6953,28.7443,28.6883,28.6883,86700.0
2012-03-02 15:40:00,41.03,41.04,41.03,41.04,54000.0,28.6883,28.6953,28.6883,28.6953,54000.0
2012-03-02 15:50:00,41.04,41.06,40.97,41.02,233700.0,28.6953,28.7093,28.6464,28.6813,233700.0
2012-03-05 09:30:00,40.88,41.19,40.82,41.15,89300.0,28.5834,28.8002,28.5415,28.7722,89300.0
2012-03-05 09:40:00,41.15,41.19,41.03,41.09,47000.0,28.7722,28.8002,28.6883,28.7303,47000.0
2012-03-05 09:50:00,41.09,41.15,41.04,41.15,29400.0,28.7303,28.7722,28.6953,28.7722,29400.0
2012-03-05 10:00:00,41.15,41.27,41.14,41.26,54700.0,28.7722,28.8561,28.7652,28.8491,54700.0
2012-03-05 10:10:00,41.27,41.27,41.17,41.2,32400.0,28.8561,28.8561,28.7862,28.8072,32400.0
2012-03-05 10:20:00,41.2,41.22,41.06,41.15,30600.0,28.8072,28.8212,28.7093,28.7722,30600.0
2012-03-05 10:30:00,41.15,41.16,41.1,41.12,22200.0,28.7722,28.7792,28.7373,28.7512,22200.0
2012-03-05 10:40:00,41.12,41.18,41.12,41.18,28000.0,28.7512,28.7932,28.7512,28.7932,28000.0
2012-03-05 10:50:00,41.18,41.19,41.16,41.17,29500.0,28.7932,28.8002,28.7792,28.7862,29500.0
2012-03-05 11:00:00,41.16,41.17,41.07,41.07,36300.0,28.7792,28.7862,28.7163,28.7163,36300.0
2012-03-05 11:10:00,41.07,41.07,40.98,41.03,37200.0,28.7163,28.7163,28.6534,28.6883,37200.0
2012-03-05 11:20:00,41.04,41.08,41.0,41.06,27900.0,28.6953,28.7233,28.6673,28.7093,27900.0
2012-03-05 11:30:00,41.06,41.07,40.99,41.0,26000.0,28.7093,28.7163,28.6604,28.6673,26000.0
2012-03-05 11:40:00,41.0,41.11,40.99,41.11,29000.0,28.6673,28.7443,28.6604,28.7443,29000.0
2012-03-05 11:50:00,41.11,41.15,41.11,41.15,15200.0,28.7443,28.7722,28.7443,28.7722,15200.0
2012-03-05 12:00:00,41.14,41.15,41.07,41.12,30800.0,28.7652,28.7722,28.7163,28.7512,30800.0
2012-03-05 12:10:00,41.11,41.12,41.06,41.11,21700.0,28.7443,28.7512,28.7093,28.7443,21700.0
2012-03-05 12:20:00,41.11,41.11,41.06,41.07,14500.0,28.7443,28.7443,28.7093,28.7163,14500.0
2012-03-05 12:30:00,41.07,41.07,41.04,41.05,18100.0,28.7163,28.7163,28.6953,28.7023,18100.0
2012-03-05 12:40:00,41.04,41.04,40.99,41.02,25200.0,28.6953,28.6953,28.6604,28.6813,25200.0
2012-03-05 12:50:00,41.02,41.02,41.0,41.02,15800.0,28.6813,28.6813,28.6673,28.6813,15800.0
2012-03-05 13:00:00,41.01,41.02,40.97,40.99,23400.0,28.6743,28.6813,28.6464,28.6604,23400.0
2012-03-05 13:10:00,41.0,41.03,40.93,41.01,48800.0,28.6673,28.6883,28.6184,28.6743,48800.0
2012-03-05 13:20:00,41.02,41.13,41.02,41.11,79200.0,28.6813,28.7582,28.6813,28.7443,79200.0
2012-03-05 13:30:00,41.12,41.21,41.12,41.2,57500.0,28.7512,28.8142,28.7512,28.8072,57500.0
2012-03-05 13:40:00,41.21,41.23,41.17,41.17,25700.0,28.8142,28.8282,28.7862,28.7862,25700.0
2012-03-05 13:50:00,41.16,41.2,41.08,41.14,144900.0,28.7792,28.8072,28.7233,28.7652,144900.0
2012-03-05 14:00:00,41.14,41.14,41.1,41.12,20100.0,28.7652,28.7652,28.7373,28.7512,20100.0
2012-03-05 14:10:00,41.13,41.18,41.12,41.18,21700.0,28.7582,28.7932,28.7512,28.7932,21700.0
2012-03-05 14:20:00,41.18,41.34,41.17,41.33,68200.0,28.7932,28.9051,28.7862,28.8981,68200.0
2012-03-05 14:30:00,41.33,41.38,41.3,41.36,71300.0,28.8981,28.933,28.8771,28.9191,71300.0
2012-03-05 14:40:00,41.37,41.37,41.32,41.32,34500.0,28.9261,28.9261,28.8911,28.8911,34500.0
2012-03-05 14:50:00,41.33,41.42,41.32,41.42,36600.0,28.8981,28.961,28.8911,28.961,36600.0
2012-03-05 15:00:00,41.41,41.42,41.35,41.36,32200.0,28.954,28.961,28.9121,28.9191,32200.0
2012-03-05 15:10:00,41.36,41.36,41.35,41.36,25400.0,28.9191,28.9191,28.9121,28.9191,25400.0
2012-03-05 15:20:00,41.35,41.4,41.35,41.39,81000.0,28.9121,28.947,28.9121,28.94,81000.0
2012-03-05 15:30:00,41.38,41.4,41.36,41.39,64500.0,28.933,28.947,28.9191,28.94,64500.0
2012-03-05 15:40:00,41.38,41.39,41.32,41.36,82200.0,28.933,28.94,28.8911,28.9191,82200.0
2012-03-05 15:50:00,41.36,41.44,41.36,41.39,369000.0,28.9191,28.975,28.9191,28.94,369000.0
2012-03-06 09:30:00,40.98,41.2,40.89,40.92,376700.0,28.6534,28.8072,28.5904,28.6114,376700.0
2012-03-06 09:40:00,40.92,40.94,40.74,40.84,160700.0,28.6114,28.6254,28.4856,28.5555,160700.0
2012-03-06 09:50:00,40.85,41.03,40.82,41.01,120700.0,28.5625,28.6883,28.5415,28.6743,120700.0
2012-03-06 10:00:00,41.01,41.11,40.98,41.11,42000.0,28.6743,28.7443,28.6534,28.7443,42000.0
2012-03-06 10:10:00,41.11,41.14,41.1,41.13,27700.0,28.7443,28.7652,28.7373,28.7582,27700.0
2012-03-06 10:20:00,41.13,41.25,41.12,41.23,60200.0,28.7582,28.8421,28.7512,28.8282,60200.0
2012-03-06 10:30:00,41.23,41.23,40.98,41.05,47000.0,28.8282,28.8282,28.6534,28.7023,47000.0
2012-03-06 10:40:00,41.05,41.15,41.05,41.1,51000.0,28.7023,28.7722,28.7023,28.7373,51000.0
2012-03-06 10:50:00,41.11,41.13,41.0,41.12,38500.0,28.7443,28.7582,28.6673,28.7512,38500.0
2012-03-06 11:00:00,41.12,41.23,41.12,41.21,51500.0,28.7512,28.8282,28.7512,28.8142,51500.0
2012-03-06 11:10:00,41.2,41.2,41.06,41.1,61100.0,28.8072,28.8072,28.7093,28.7373,61100.0
2012-03-06 11:20:00,41.09,41.17,41.09,41.14,51000.0,28.7303,28.7862,28.7303,28.7652,51000.0
2012-03-06 11:30:00,41.13,41.21,41.12,41.18,77200.0,28.7582,28.8142,28.7512,28.7932,77200.0
2012-03-06 11:40:00,41.17,41.2,41.02,41.03,43200.0,28.7862,28.8072,28.6813,28.6883,43200.0
2012-03-06 11:50:00,41.04,41.16,41.04,41.14,34600.0,28.6953,28.7792,28.6953,28.7652,34600.0
2012-03-06 12:00:00,41.14,41.15,41.1,41.11,31100.0,28.7652,28.7722,28.7373,28.7443,31100.0
2012-03-06 12:10:00,41.11,41.12,41.07,41.08,43400.0,28.7443,28.7512,28.7163,28.7233,43400.0
2012-03-06 12:20:00,41.08,41.1,41.04,41.07,94900.0,28.7233,28.7373,28.6953,28.7163,94900.0
2012-03-06 12:30:00,41.07,41.17,41.05,41.14,66700.0,28.7163,28.7862,28.7023,28.7652,66700.0
2012-03-06 12:40:00,41.14,41.17,41.11,41.15,28600.0,28.7652,28.7862,28.7443,28.7722,28600.0
2012-03-06 12:50:00,41.15,41.23,41.15,41.19,62700.0,28.7722,28.8282,28.7722,28.8002,62700.0
2012-03-06 13:00:00,41.19,41.22,41.15,41.16,58100.0,28.8002,28.8212,28.7722,28.7792,58100.0
2012-03-06 13:10:00,41.16,41.16,41.11,41.15,42200.0,28.7792,28.7792,28.7443,28.7722,42200.0
2012-03-06 13:20:00,41.16,41.17,41.13,41.15,27100.0,28.7792,28.7862,28.7582,28.7722,27100.0
2012-03-06 13:30:00,41.15,41.16,41.15,41.15,22900.0,28.7722,28.7792,28.7722,28.7722,22900.0
2012-03-06 13:40:00,41.16,41.16,41.07,41.11,51500.0,28.7792,28.7792,28.7163,28.7443,51500.0
2012-03-06 13:50:00,41.11,41.14,41.1,41.12,23400.0,28.7443,28.7652,28.7373,28.7512,23400.0
2012-03-06 14:00:00,41.11,41.12,41.1,41.12,48000.0,28.7443,28.7512,28.7373,28.7512,48000.0
2012-03-06 14:10:00,41.12,41.14,41.1,41.1,73400.0,28.7512,28.7652,28.7373,28.7373,73400.0
2012-03-06 14:20:00,41.1,41.18,41.1,41.15,94200.0,28.7373,28.7932,28.7373,28.7722,94200.0
2012-03-06 14:30:00,41.15,41.16,41.07,41.07,44300.0,28.7722,28.7792,28.7163,28.7163,44300.0
2012-03-06 14:40:00,41.07,41.09,41.04,41.09,36300.0,28.7163,28.7303,28.6953,28.7303,36300.0
2012-03-06 14:50:00,41.09,41.13,41.09,41.13,54800.0,28.7303,28.7582,28.7303,28.7582,54800.0
2012-03-06 15:00:00,41.12,41.13,41.1,41.11,53600.0,28.7512,28.7582,28.7373,28.7443,53600.0
2012-03-06 15:10:00,41.1,41.22,41.09,41.21,85800.0,28.7373,28.8212,28.7303,28.8142,85800.0
2012-03-06 15:20:00,41.21,41.25,41.18,41.24,91500.0,28.8142,28.8421,28.7932,28.8352,91500.0
2012-03-06 15:30:00,41.24,41.3,41.24,41.27,127700.0,28.8352,28.8771,28.8352,28.8561,127700.0
2012-03-06 15:40:00,41.28,41.37,41.24,41.29,156400.0,28.8631,28.9261,28.8352,28.8701,156400.0
2012-03-06 15:50:00,41.29,41.4,41.28,41.39,515200.0,28.8701,28.947,28.8631,28.94,515200.0
2012-03-07 09:30:00,41.39,41.42,41.26,41.3,60600.0,28.94,28.961,28.8491,28.8771,60600.0
2012-03-07 09:40:00,41.3,41.33,41.25,41.3,64100.0,28.8771,28.8981,28.8421,28.8771,64100.0
2012-03-07 09:50:00,41.29,41.31,41.18,41.2,83200.0,28.8701,28.8841,28.7932,28.8072,83200.0
2012-03-07 10:00:00,41.2,41.28,41.18,41.25,128700.0,28.8072,28.8631,28.7932,28.8421,128700.0
2012-03-07 10:10:00,41.25,41.26,41.17,41.19,40400.0,28.8421,28.8491,28.7862,28.8002,40400.0
2012-03-07 10:20:00,41.19,41.21,41.14,41.15,52200.0,28.8002,28.8142,28.7652,28.7722,52200.0
2012-03-07 10:30:00,41.16,41.22,41.15,41.15,41300.0,28.7792,28.8212,28.7722,28.7722,41300.0
2012-03-07 10:40:00,41.15,41.16,41.11,41.14,88000.0,28.7722,28.7792,28.7443,28.7652,88000.0
2012-03-07 10:50:00,41.13,41.15,41.05,41.06,127800.0,28.7582,28.7722,28.7023,28.7093,127800.0
2012-03-07 11:00:00,41.05,41.06,40.87,40.99,178300.0,28.7023,28.7093,28.5764,28.6604,178300.0
2012-03-07 11:10:00,40.99,41.19,40.93,41.18,95700.0,28.6604,28.8002,28.6184,28.7932,95700.0
2012-03-07 11:20:00,41.17,41.18,41.07,41.07,31800.0,28.7862,28.7932,28.7163,28.7163,31800.0
2012-03-07 11:30:00,41.07,41.13,41.07,41.09,27800.0,28.7163,28.7582,28.7163,28.7303,27800.0
2012-03-07 11:40:00,41.08,41.12,41.07,41.11,29800.0,28.7233,28.7512,28.7163,28.7443,29800.0
2012-03-07 11:50:00,41.12,41.17,41.11,41.12,37200.0,28.7512,28.7862,28.7443,28.7512,37200.0
2012-03-07 12:00:00,41.12,41.14,41.06,41.06,24000.0,28.7512,28.7652,28.7093,28.7093,24000.0
2012-03-07 12:10:00,41.06,41.06,40.99,40.99,14000.0,28.7093,28.7093,28.6604,28.6604,14000.0
2012-03-07 12:20:00,41.0,41.1,40.99,41.05,24600.0,28.6673,28.7373,28.6604,28.7023,24600.0
2012-03-07 12:30:00,41.06,41.06,41.03,41.03,20700.0,28.7093,28.7093,28.6883,28.6883,20700.0
2012-03-07 12:40:00,41.03,41.14,41.02,41.13,20300.0,28.6883,28.7652,28.6813,28.7582,20300.0
2012-03-07 12:50:00,41.13,41.14,41.12,41.12,21400.0,28.7582,28.7652,28.7512,28.7512,21400.0
2012-03-07 13:00:00,41.11,41.11,41.08,41.08,23700.0,28.7443,28.7443,28.7233,28.7233,23700.0
2012-03-07 13:10:00,41.09,41.19,41.08,41.16,46800.0,28.7303,28.8002,28.7233,28.7792,46800.0
2012-03-07 13:20:00,41.16,41.19,41.13,41.13,22900.0,28.7792,28.8002,28.7582,28.7582,22900.0
2012-03-07 13:30:00,41.14,41.18,41.1,41.1,35500.0,28.7652,28.7932,28.7373,28.7373,35500.0
2012-03-07 13:40:00,41.12,41.12,41.08,41.08,14900.0,28.7512,28.7512,28.7233,28.7233,14900.0
2012-03-07 13:50:00,41.09,41.13,41.07,41.13,26200.0,28.7303,28.7582,28.7163,28.7582,26200.0
2012-03-07 14:00:00,41.13,41.22,41.13,41.19,108300.0,28.7582,28.8212,28.7582,28.8002,108300.0
2012-03-07 14:10:00,41.18,41.19,41.16,41.17,24200.0,28.7932,28.8002,28.7792,28.7862,24200.0
2012-03-07 14:20:00,41.17,41.17,41.14,41.17,17700.0,28.7862,28.7862,28.7652,28.7862,17700.0
2012-03-07 14:30:00,41.17,41.17,41.11,41.14,30400.0,28.7862,28.7862,28.7443,28.7652,30400.0
2012-03-07 14:40:00,41.14,41.14,41.1,41.11,20900.0,28.7652,28.7652,28.7373,28.7443,20900.0
2012-03-07 14:50:00,41.11,41.2,41.1,41.2,45000.0,28.7443,28.8072,28.7373,28.8072,45000.0
2012-03-07 15:00:00,41.19,41.2,41.12,41.12,52400.0,28.8002,28.8072,28.7512,28.7512,52400.0
2012-03-07 15:10:00,41.12,41.16,41.1,41.16,55500.0,28.7512,28.7792,28.7373,28.7792,55500.0
2012-03-07 15:20:00,41.15,41.19,41.11,41.11,48300.0,28.7722,28.8002,28.7443,28.7443,48300.0
2012-03-07 15:30:00,41.12,41.12,41.07,41.08,72300.0,28.7512,28.7512,28.7163,28.7233,72300.0
2012-03-07 15:40:00,41.07,41.1,41.0,41.03,178000.0,28.7163,28.7373,28.6673,28.6883,178000.0
2012-03-07 15:50:00,41.03,41.08,41.02,41.05,167100.0,28.6883,28.7233,28.6813,28.7023,167100.0
2012-03-08 09:30:00,41.13,41.5,41.12,41.5,63400.0,28.7582,29.0169,28.7512,29.0169,63400.0
2012-03-08 09:40:00,41.49,41.58,41.4,41.42,65400.0,29.01,29.0729,28.947,28.961,65400.0
2012-03-08 09:50:00,41.42,41.43,41.29,41.29,40400.0,28.961,28.968,28.8701,28.8701,40400.0
2012-03-08 10:00:00,41.28,41.3,41.18,41.26,41300.0,28.8631,28.8771,28.7932,28.8491,41300.0
2012-03-08 10:10:00,41.26,41.32,41.22,41.29,25100.0,28.8491,28.8911,28.8212,28.8701,25100.0
2012-03-08 10:20:00,41.29,41.29,41.23,41.26,17000.0,28.8701,28.8701,28.8282,28.8491,17000.0
2012-03-08 10:30:00,41.27,41.27,41.23,41.26,24100.0,28.8561,28.8561,28.8282,28.8491,24100.0
2012-03-08 10:40:00,41.26,41.33,41.26,41.3,80900.0,28.8491,28.8981,28.8491,28.8771,80900.0
2012-03-08 10:50:00,41.31,41.36,41.3,41.36,18700.0,28.8841,28.9191,28.8771,28.9191,18700.0
2012-03-08 11:00:00,41.36,41.42,41.34,41.42,82600.0,28.9191,28.961,28.9051,28.961,82600.0
2012-03-08 11:10:00,41.42,41.52,41.42,41.51,68800.0,28.961,29.0309,28.961,29.0239,68800.0
2012-03-08 11:20:00,41.51,41.52,41.4,41.43,119800.0,29.0239,29.0309,28.947,28.968,119800.0
2012-03-08 11:30:00,41.42,41.51,41.4,41.5,83000.0,28.961,29.0239,28.947,29.0169,83000.0
2012-03-08 11:40:00,41.5,41.57,41.47,41.54,156400.0,29.0169,29.0659,28.996,29.0449,156400.0
2012-03-08 11:50:00,41.55,41.6,41.48,41.59,69500.0,29.0519,29.0869,29.003,29.0799,69500.0
2012-03-08 12:00:00,41.58,41.64,41.58,41.6,34100.0,29.0729,29.1148,29.0729,29.0869,34100.0
2012-03-08 12:10:00,41.61,41.61,41.49,41.51,229100.0,29.0939,29.0939,29.01,29.0239,229100.0
2012-03-08 12:20:00,41.5,41.51,41.47,41.5,20500.0,29.0169,29.0239,28.996,29.0169,20500.0
2012-03-08 12:30:00,41.51,41.52,41.48,41.49,23500.0,29.0239,29.0309,29.003,29.01,23500.0
2012-03-08 12:40:00,41.48,41.5,41.48,41.5,28200.0,29.003,29.0169,29.003,29.0169,28200.0
2012-03-08 12:50:00,41.5,41.51,41.46,41.48,37300.0,29.0169,29.0239,28.989,29.003,37300.0
2012-03-08 13:00:00,41.47,41.51,41.45,41.51,29500.0,28.996,29.0239,28.982,29.0239,29500.0
2012-03-08 13:10:00,41.51,41.52,41.46,41.52,54200.0,29.0239,29.0309,28.989,29.0309,54200.0
2012-03-08 13:20:00,41.52,41.55,41.52,41.54,21000.0,29.0309,29.0519,29.0309,29.0449,21000.0
2012-03-08 13:30:00,41.55,41.6,41.55,41.56,20900.0,29.0519,29.0869,29.0519,29.0589,20900.0
2012-03-08 13:40:00,41.56,41.56,41.54,41.54,21200.0,29.0589,29.0589,29.0449,29.0449,21200.0
2012-03-08 13:50:00,41.54,41.55,41.5,41.51,18600.0,29.0449,29.0519,29.0169,29.0239,18600.0
2012-03-08 14:00:00,41.51,41.55,41.5,41.55,24500.0,29.0239,29.0519,29.0169,29.0519,24500.0
2012-03-08 14:10:00,41.55,41.56,41.52,41.52,20100.0,29.0519,29.0589,29.0309,29.0309,20100.0
2012-03-08 14:20:00,41.53,41.53,41.5,41.52,36500.0,29.0379,29.0379,29.0169,29.0309,36500.0
2012-03-08 14:30:00,41.52,41.58,41.5,41.57,61800.0,29.0309,29.0729,29.0169,29.0659,61800.0
2012-03-08 14:40:00,41.57,41.64,41.57,41.63,24000.0,29.0659,29.1148,29.0659,29.1078,24000.0
2012-03-08 14:50:00,41.64,41.7,41.6,41.66,91700.0,29.1148,29.1568,29.0869,29.1288,91700.0
2012-03-08 15:00:00,41.67,41.69,41.65,41.67,38000.0,29.1358,29.1498,29.1218,29.1358,38000.0
2012-03-08 15:10:00,41.67,41.72,41.66,41.71,45200.0,29.1358,29.1708,29.1288,29.1638,45200.0
2012-03-08 15:20:00,41.7,41.79,41.7,41.78,62800.0,29.1568,29.2197,29.1568,29.2127,62800.0
2012-03-08 15:30:00,41.77,41.8,41.76,41.79,87200.0,29.2057,29.2267,29.1987,29.2197,87200.0
2012-03-08 15:40:00,41.79,41.8,41.73,41.74,81000.0,29.2197,29.2267,29.1778,29.1848,81000.0
2012-03-08 15:50:00,41.74,41.79,41.71,41.73,138400.0,29.1848,29.2197,29.1638,29.1778,138400.0
2012-03-09 09:30:00,41.75,42.0,41.75,41.99,53400.0,29.1917,29.3665,29.1917,29.3596,53400.0
2012-03-09 09:40:00,41.99,42.11,41.99,42.1,67200.0,29.3596,29.4435,29.3596,29.4365,67200.0
2012-03-09 09:50:00,42.1,42.18,42.09,42.12,54000.0,29.4365,29.4924,29.4295,29.4505,54000.0
2012-03-09 10:00:00,42.11,42.13,42.07,42.1,67100.0,29.4435,29.4574,29.4155,29.4365,67100.0
2012-03-09 10:10:00,42.1,42.18,42.06,42.13,76800.0,29.4365,29.4924,29.4085,29.4574,76800.0
2012-03-09 10:20:00,42.12,42.25,42.1,42.24,125500.0,29.4505,29.5413,29.4365,29.5344,125500.0
2012-03-09 10:30:00,42.27,42.39,42.27,42.39,53400.0,29.5553,29.6392,29.5553,29.6392,53400.0
2012-03-09 10:40:00,42.39,42.48,42.39,42.48,76000.0,29.6392,29.7022,29.6392,29.7022,76000.0
2012-03-09 10:50:00,42.47,42.48,42.33,42.39,63200.0,29.6952,29.7022,29.5973,29.6392,63200.0
2012-03-09 11:00:00,42.39,42.43,42.36,42.36,41200.0,29.6392,29.6672,29.6183,29.6183,41200.0
2012-03-09 11:10:00,42.37,42.42,42.36,42.42,32600.0,29.6253,29.6602,29.6183,29.6602,32600.0
2012-03-09 11:20:00,42.43,42.46,42.39,42.41,83100.0,29.6672,29.6882,29.6392,29.6532,83100.0
2012-03-09 11:30:00,42.4,42.43,42.39,42.41,41000.0,29.6462,29.6672,29.6392,29.6532,41000.0
2012-03-09 11:40:00,42.41,42.45,42.4,42.45,32000.0,29.6532,29.6812,29.6462,29.6812,32000.0
2012-03-09 11:50:00,42.45,42.5,42.44,42.46,41300.0,29.6812,29.7162,29.6742,29.6882,41300.0
2012-03-09 12:00:00,42.46,42.47,42.41,42.42,33600.0,29.6882,29.6952,29.6532,29.6602,33600.0
2012-03-09 12:10:00,42.41,42.44,42.38,42.38,20200.0,29.6532,29.6742,29.6322,29.6322,20200.0
2012-03-09 12:20:00,42.38,42.38,42.3,42.3,19000.0,29.6322,29.6322,29.5763,29.5763,19000.0
2012-03-09 12:30:00,42.3,42.3,42.24,42.24,39200.0,29.5763,29.5763,29.5344,29.5344,39200.0
2012-03-09 12:40:00,42.25,42.3,42.23,42.24,31500.0,29.5413,29.5763,29.5274,29.5344,31500.0
2012-03-09 12:50:00,42.24,42.27,42.18,42.2,46600.0,29.5344,29.5553,29.4924,29.5064,46600.0
2012-03-09 13:00:00,42.2,42.25,42.18,42.25,25200.0,29.5064,29.5413,29.4924,29.5413,25200.0
2012-03-09 13:10:00,42.25,42.26,42.23,42.25,17800.0,29.5413,29.5483,29.5274,29.5413,17800.0
2012-03-09 13:20:00,42.24,42.25,42.12,42.13,45600.0,29.5344,29.5413,29.4505,29.4574,45600.0
2012-03-09 13:30:00,42.12,42.17,42.12,42.14,25600.0,29.4505,29.4854,29.4505,29.4644,25600.0
2012-03-09 13:40:00,42.14,42.19,42.12,42.19,27200.0,29.4644,29.4994,29.4505,29.4994,27200.0
2012-03-09 13:50:00,42.19,42.25,42.18,42.23,18200.0,29.4994,29.5413,29.4924,29.5274,18200.0
2012-03-09 14:00:00,42.23,42.24,42.18,42.18,26100.0,29.5274,29.5344,29.4924,29.4924,26100.0
2012-03-09 14:10:00,42.18,42.18,42.09,42.15,35200.0,29.4924,29.4924,29.4295,29.4714,35200.0
2012-03-09 14:20:00,42.15,42.17,42.13,42.17,24200.0,29.4714,29.4854,29.4574,29.4854,24200.0
2012-03-09 14:30:00,42.17,42.25,42.16,42.21,59900.0,29.4854,29.5413,29.4784,29.5134,59900.0
2012-03-09 14:40:00,42.21,42.23,42.18,42.21,71300.0,29.5134,29.5274,29.4924,29.5134,71300.0
2012-03-09 14:50:00,42.21,42.24,42.04,42.11,144000.0,29.5134,29.5344,29.3945,29.4435,144000.0
2012-03-09 15:00:00,42.12,42.18,42.1,42.18,36200.0,29.4505,29.4924,29.4365,29.4924,36200.0
2012-03-09 15:10:00,42.17,42.18,42.12,42.13,29600.0,29.4854,29.4924,29.4505,29.4574,29600.0
2012-03-09 15:20:00,42.13,42.21,42.12,42.19,66800.0,29.4574,29.5134,29.4505,29.4994,66800.0
2012-03-09 15:30:00,42.19,42.24,42.18,42.22,214800.0,29.4994,29.5344,29.4924,29.5204,214800.0
2012-03-09 15:40:00,42.23,42.25,42.19,42.24,73100.0,29.5274,29.5413,29.4994,29.5344,73100.0
2012-03-09 15:50:00,42.23,42.24,42.19,42.21,223000.0,29.5274,29.5344,29.4994,29.5134,223000.0
2012-03-12 09:30:00,42.1,42.27,42.1,42.2,42400.0,29.4365,29.5553,29.4365,29.5064,42400.0
2012-03-12 09:40:00,42.21,42.26,42.19,42.19,72400.0,29.5134,29.5483,29.4994,29.4994,72400.0
2012-03-12 09:50:00,42.19,42.24,42.12,42.12,72600.0,29.4994,29.5344,29.4505,29.4505,72600.0
2012-03-12 10:00:00,42.13,42.22,42.07,42.18,86100.0,29.4574,29.5204,29.4155,29.4924,86100.0
2012-03-12 10:10:00,42.18,42.21,42.13,42.21,36700.0,29.4924,29.5134,29.4574,29.5134,36700.0
2012-03-12 10:20:00,42.23,42.23,42.11,42.12,27100.0,29.5274,29.5274,29.4435,29.4505,27100.0
2012-03-12 10:30:00,42.12,42.13,42.04,42.08,62400.0,29.4505,29.4574,29.3945,29.4225,62400.0
2012-03-12 10:40:00,42.08,42.11,42.06,42.06,40700.0,29.4225,29.4435,29.4085,29.4085,40700.0
2012-03-12 10:50:00,42.07,42.11,42.05,42.06,26800.0,29.4155,29.4435,29.4015,29.4085,26800.0
2012-03-12 11:00:00,42.06,42.11,42.0,42.06,71600.0,29.4085,29.4435,29.3665,29.4085,71600.0
2012-03-12 11:10:00,42.08,42.12,42.07,42.1,28400.0,29.4225,29.4505,29.4155,29.4365,28400.0
2012-03-12 11:20:00,42.1,42.11,42.05,42.07,61900.0,29.4365,29.4435,29.4015,29.4155,61900.0
2012-03-12 11:30:00,42.06,42.07,42.01,42.02,42500.0,29.4085,29.4155,29.3735,29.3805,42500.0
2012-03-12 11:40:00,42.02,42.03,41.97,41.97,22100.0,29.3805,29.3875,29.3456,29.3456,22100.0
2012-03-12 11:50:00,41.98,41.98,41.91,41.91,26900.0,29.3526,29.3526,29.3036,29.3036,26900.0
2012-03-12 12:00:00,41.92,41.95,41.87,41.9,39500.0,29.3106,29.3316,29.2757,29.2966,39500.0
2012-03-12 12:10:00,41.89,41.91,41.85,41.86,43400.0,29.2896,29.3036,29.2617,29.2687,43400.0
2012-03-12 12:20:00,41.86,41.88,41.78,41.79,53000.0,29.2687,29.2826,29.2127,29.2197,53000.0
2012-03-12 12:30:00,41.8,41.81,41.76,41.79,36200.0,29.2267,29.2337,29.1987,29.2197,36200.0
2012-03-12 12:40:00,41.79,41.85,41.79,41.84,12900.0,29.2197,29.2617,29.2197,29.2547,12900.0
2012-03-12 12:50:00,41.85,41.87,41.83,41.84,22600.0,29.2617,29.2757,29.2477,29.2547,22600.0
2012-03-12 13:00:00,41.84,41.85,41.77,41.79,23200.0,29.2547,29.2617,29.2057,29.2197,23200.0
2012-03-12 13:10:00,41.79,41.83,41.75,41.81,29100.0,29.2197,29.2477,29.1917,29.2337,29100.0
2012-03-12 13:20:00,41.82,41.85,41.81,41.84,18900.0,29.2407,29.2617,29.2337,29.2547,18900.0
2012-03-12 13:30:00,41.83,41.91,41.83,41.91,27200.0,29.2477,29.3036,29.2477,29.3036,27200.0
2012-03-12 13:40:00,41.9,41.91,41.8,41.83,39000.0,29.2966,29.3036,29.2267,29.2477,39000.0
2012-03-12 13:50:00,41.83,41.88,41.83,41.85,20500.0,29.2477,29.2826,29.2477,29.2617,20500.0
2012-03-12 14:00:00,41.84,41.88,41.78,41.81,62300.0,29.2547,29.2826,29.2127,29.2337,62300.0
2012-03-12 14:10:00,41.82,41.9,41.82,41.88,25400.0,29.2407,29.2966,29.2407,29.2826,25400.0
2012-03-12 14:20:00,41.88,41.89,41.86,41.88,25900.0,29.2826,29.2896,29.2687,29.2826,25900.0
2012-03-12 14:30:00,41.89,41.96,41.89,41.95,21900.0,29.2896,29.3386,29.2896,29.3316,21900.0
2012-03-12 14:40:00,41.95,41.98,41.94,41.98,20300.0,29.3316,29.3526,29.3246,29.3526,20300.0
2012-03-12 14:50:00,41.98,41.99,41.97,41.98,24100.0,29.3526,29.3596,29.3456,29.3526,24100.0
2012-03-12 15:00:00,41.98,41.99,41.91,41.91,43300.0,29.3526,29.3596,29.3036,29.3036,43300.0
2012-03-12 15:10:00,41.91,41.93,41.91,41.92,22700.0,29.3036,29.3176,29.3036,29.3106,22700.0
2012-03-12 15:20:00,41.91,41.92,41.86,41.86,30200.0,29.3036,29.3106,29.2687,29.2687,30200.0
2012-03-12 15:30:00,41.87,41.87,41.8,41.8,69500.0,29.2757,29.2757,29.2267,29.2267,69500.0
2012-03-12 15:40:00,41.81,41.84,41.78,41.84,72900.0,29.2337,29.2547,29.2127,29.2547,72900.0
2012-03-12 15:50:00,41.83,41.84,41.78,41.8,296300.0,29.2477,29.2547,29.2127,29.2267,296300.0
2012-03-13 09:30:00,41.88,42.0,41.88,41.98,44300.0,29.2826,29.3665,29.2826,29.3526,44300.0
2012-03-13 09:40:00,41.98,41.98,41.93,41.98,48000.0,29.3526,29.3526,29.3176,29.3526,48000.0
2012-03-13 09:50:00,41.98,41.98,41.91,41.92,48800.0,29.3526,29.3526,29.3036,29.3106,48800.0
2012-03-13 10:00:00,41.93,41.98,41.86,41.9,61200.0,29.3176,29.3526,29.2687,29.2966,61200.0
2012-03-13 10:10:00,41.9,41.93,41.76,41.78,68300.0,29.2966,29.3176,29.1987,29.2127,68300.0
2012-03-13 10:20:00,41.79,41.82,41.68,41.7,46300.0,29.2197,29.2407,29.1428,29.1568,46300.0
2012-03-13 10:30:00,41.7,41.7,41.65,41.67,66500.0,29.1568,29.1568,29.1218,29.1358,66500.0
2012-03-13 10:40:00,41.66,41.68,41.61,41.62,52400.0,29.1288,29.1428,29.0939,29.1009,52400.0
2012-03-13 10:50:00,41.62,41.62,41.55,41.59,46700.0,29.1009,29.1009,29.0519,29.0799,46700.0
2012-03-13 11:00:00,41.59,41.6,41.57,41.58,32600.0,29.0799,29.0869,29.0659,29.0729,32600.0
2012-03-13 11:10:00,41.58,41.59,41.5,41.57,71700.0,29.0729,29.0799,29.0169,29.0659,71700.0
2012-03-13 11:20:00,41.57,41.6,41.55,41.57,34600.0,29.0659,29.0869,29.0519,29.0659,34600.0
2012-03-13 11:30:00,41.58,41.59,41.52,41.56,48000.0,29.0729,29.0799,29.0309,29.0589,48000.0
2012-03-13 11:40:00,41.57,41.62,41.54,41.54,89100.0,29.0659,29.1009,29.0449,29.0449,89100.0
2012-03-13 11:50:00,41.55,41.59,41.52,41.58,33900.0,29.0519,29.0799,29.0309,29.0729,33900.0
2012-03-13 12:00:00,41.59,41.66,41.57,41.64,52300.0,29.0799,29.1288,29.0659,29.1148,52300.0
2012-03-13 12:10:00,41.64,41.68,41.61,41.61,42900.0,29.1148,29.1428,29.0939,29.0939,42900.0
2012-03-13 12:20:00,41.61,41.62,41.55,41.56,46000.0,29.0939,29.1009,29.0519,29.0589,46000.0
2012-03-13 12:30:00,41.56,41.56,41.54,41.54,29400.0,29.0589,29.0589,29.0449,29.0449,29400.0
2012-03-13 12:40:00,41.54,41.59,41.54,41.58,18600.0,29.0449,29.0799,29.0449,29.0729,18600.0
2012-03-13 12:50:00,41.59,41.63,41.58,41.61,27400.0,29.0799,29.1078,29.0729,29.0939,27400.0
2012-03-13 13:00:00,41.62,41.62,41.55,41.56,31400.0,29.1009,29.1009,29.0519,29.0589,31400.0
2012-03-13 13:10:00,41.56,41.61,41.55,41.58,33100.0,29.0589,29.0939,29.0519,29.0729,33100.0
2012-03-13 13:20:00,41.58,41.61,41.57,41.57,20600.0,29.0729,29.0939,29.0659,29.0659,20600.0
2012-03-13 13:30:00,41.57,41.59,41.53,41.54,35900.0,29.0659,29.0799,29.0379,29.0449,35900.0
2012-03-13 13:40:00,41.54,41.59,41.53,41.59,33900.0,29.0449,29.0799,29.0379,29.0799,33900.0
2012-03-13 13:50:00,41.58,41.64,41.58,41.6,33300.0,29.0729,29.1148,29.0729,29.0869,33300.0
2012-03-13 14:00:00,41.59,41.59,41.54,41.55,25500.0,29.0799,29.0799,29.0449,29.0519,25500.0
2012-03-13 14:10:00,41.56,41.62,41.55,41.59,19600.0,29.0589,29.1009,29.0519,29.0799,19600.0
2012-03-13 14:20:00,41.61,41.65,41.51,41.52,32500.0,29.0939,29.1218,29.0239,29.0309,32500.0
2012-03-13 14:30:00,41.53,41.56,41.49,41.51,22900.0,29.0379,29.0589,29.01,29.0239,22900.0
2012-03-13 14:40:00,41.52,41.58,41.49,41.5,31900.0,29.0309,29.0729,29.01,29.0169,31900.0
2012-03-13 14:50:00,41.51,41.55,41.51,41.52,39800.0,29.0239,29.0519,29.0239,29.0309,39800.0
2012-03-13 15:00:00,41.53,41.66,41.52,41.6,85200.0,29.0379,29.1288,29.0309,29.0869,85200.0
2012-03-13 15:10:00,41.61,41.7,41.6,41.67,73400.0,29.0939,29.1568,29.0869,29.1358,73400.0
2012-03-13 15:20:00,41.66,41.72,41.62,41.66,75400.0,29.1288,29.1708,29.1009,29.1288,75400.0
2012-03-13 15:30:00,41.65,41.73,41.64,41.73,67100.0,29.1218,29.1778,29.1148,29.1778,67100.0
2012-03-13 15:40:00,41.73,41.83,41.71,41.83,61100.0,29.1778,29.2477,29.1638,29.2477,61100.0
2012-03-13 15:50:00,41.83,41.94,41.82,41.84,224800.0,29.2477,29.3246,29.2407,29.2547,224800.0
2012-03-14 09:30:00,41.67,41.91,41.65,41.71,89100.0,29.1358,29.3036,29.1218,29.1638,89100.0
2012-03-14 09:40:00,41.72,41.78,41.6,41.61,62700.0,29.1708,29.2127,29.0869,29.0939,62700.0
2012-03-14 09:50:00,41.6,41.82,41.6,41.8,40100.0,29.0869,29.2407,29.0869,29.2267,40100.0
2012-03-14 10:00:00,41.81,41.93,41.8,41.93,36100.0,29.2337,29.3176,29.2267,29.3176,36100.0
2012-03-14 10:10:00,41.93,41.94,41.82,41.88,42100.0,29.3176,29.3246,29.2407,29.2826,42100.0
2012-03-14 10:20:00,41.88,41.95,41.84,41.92,21400.0,29.2826,29.3316,29.2547,29.3106,21400.0
2012-03-14 10:30:00,41.93,41.99,41.92,41.96,23000.0,29.3176,29.3596,29.3106,29.3386,23000.0
2012-03-14 10:40:00,41.96,41.96,41.82,41.89,39700.0,29.3386,29.3386,29.2407,29.2896,39700.0
2012-03-14 10:50:00,41.9,41.9,41.74,41.75,21500.0,29.2966,29.2966,29.1848,29.1917,21500.0
2012-03-14 11:00:00,41.75,41.76,41.7,41.71,41600.0,29.1917,29.1987,29.1568,29.1638,41600.0
2012-03-14 11:10:00,41.72,41.8,41.72,41.77,20100.0,29.1708,29.2267,29.1708,29.2057,20100.0
2012-03-14 11:20:00,41.78,41.81,41.74,41.75,36000.0,29.2127,29.2337,29.1848,29.1917,36000.0
2012-03-14 11:30:00,41.75,41.77,41.66,41.66,45800.0,29.1917,29.2057,29.1288,29.1288,45800.0
2012-03-14 11:40:00,41.66,41.67,41.61,41.65,61000.0,29.1288,29.1358,29.0939,29.1218,61000.0
2012-03-14 11:50:00,41.66,41.71,41.65,41.68,55700.0,29.1288,29.1638,29.1218,29.1428,55700.0
2012-03-14 12:00:00,41.67,41.68,41.58,41.59,54400.0,29.1358,29.1428,29.0729,29.0799,54400.0
2012-03-14 12:10:00,41.6,41.65,41.59,41.63,38600.0,29.0869,29.1218,29.0799,29.1078,38600.0
2012-03-14 12:20:00,41.63,41.64,41.58,41.61,48500.0,29.1078,29.1148,29.0729,29.0939,48500.0
2012-03-14 12:30:00,41.61,41.75,41.6,41.73,32900.0,29.0939,29.1917,29.0869,29.1778,32900.0
2012-03-14 12:40:00,41.73,41.74,41.63,41.66,60000.0,29.1778,29.1848,29.1078,29.1288,60000.0
2012-03-14 12:50:00,41.66,41.75,41.65,41.75,26100.0,29.1288,29.1917,29.1218,29.1917,26100.0
2012-03-14 13:00:00,41.75,41.76,41.66,41.69,25000.0,29.1917,29.1987,29.1288,29.1498,25000.0
2012-03-14 13:10:00,41.7,41.74,41.69,41.73,19200.0,29.1568,29.1848,29.1498,29.1778,19200.0
2012-03-14 13:20:00,41.73,41.78,41.73,41.73,25300.0,29.1778,29.2127,29.1778,29.1778,25300.0
2012-03-14 13:30:00,41.74,41.78,41.73,41.73,32000.0,29.1848,29.2127,29.1778,29.1778,32000.0
2012-03-14 13:40:00,41.73,41.76,41.67,41.69,32200.0,29.1778,29.1987,29.1358,29.1498,32200.0
2012-03-14 13:50:00,41.69,41.72,41.65,41.66,30100.0,29.1498,29.1708,29.1218,29.1288,30100.0
2012-03-14 14:00:00,41.66,41.73,41.66,41.72,18200.0,29.1288,29.1778,29.1288,29.1708,18200.0
2012-03-14 14:10:00,41.73,41.73,41.64,41.68,42700.0,29.1778,29.1778,29.1148,29.1428,42700.0
2012-03-14 14:20:00,41.69,41.72,41.6,41.6,57000.0,29.1498,29.1708,29.0869,29.0869,57000.0
2012-03-14 14:30:00,41.61,41.61,41.53,41.56,88900.0,29.0939,29.0939,29.0379,29.0589,88900.0
2012-03-14 14:40:00,41.56,41.58,41.5,41.5,80700.0,29.0589,29.0729,29.0169,29.0169,80700.0
2012-03-14 14:50:00,41.51,41.52,41.46,41.46,79600.0,29.0239,29.0309,28.989,28.989,79600.0
2012-03-14 15:00:00,41.47,41.48,41.46,41.46,64700.0,28.996,29.003,28.989,28.989,64700.0
2012-03-14 15:10:00,41.47,41.49,41.46,41.49,45800.0,28.996,29.01,28.989,29.01,45800.0
2012-03-14 15:20:00,41.49,41.6,41.49,41.59,104500.0,29.01,29.0869,29.01,29.0799,104500.0
2012-03-14 15:30:00,41.6,41.62,41.55,41.56,57800.0,29.0869,29.1009,29.0519,29.0589,57800.0
2012-03-14 15:40:00,41.56,41.56,41.49,41.56,99700.0,29.0589,29.0589,29.01,29.0589,99700.0
2012-03-14 15:50:00,41.56,41.57,41.5,41.57,160500.0,29.0589,29.0659,29.0169,29.0659,160500.0
2012-03-15 09:30:00,41.61,41.63,41.35,41.41,40400.0,29.0939,29.1078,28.9121,28.954,40400.0
2012-03-15 09:40:00,41.43,41.55,41.41,41.49,23100.0,28.968,29.0519,28.954,29.01,23100.0
2012-03-15 09:50:00,41.49,41.51,41.41,41.41,13100.0,29.01,29.0239,28.954,28.954,13100.0
2012-03-15 10:00:00,41.42,41.47,41.42,41.46,28900.0,28.961,28.996,28.961,28.989,28900.0
2012-03-15 10:10:00,41.46,41.58,41.45,41.58,27900.0,28.989,29.0729,28.982,29.0729,27900.0
2012-03-15 10:20:00,41.58,41.67,41.57,41.66,17500.0,29.0729,29.1358,29.0659,29.1288,17500.0
2012-03-15 10:30:00,41.65,41.65,41.54,41.6,18000.0,29.1218,29.1218,29.0449,29.0869,18000.0
2012-03-15 10:40:00,41.61,41.65,41.6,41.65,18500.0,29.0939,29.1218,29.0869,29.1218,18500.0
2012-03-15 10:50:00,41.65,41.65,41.59,41.59,19200.0,29.1218,29.1218,29.0799,29.0799,19200.0
2012-03-15 11:00:00,41.6,41.62,41.57,41.61,17700.0,29.0869,29.1009,29.0659,29.0939,17700.0
2012-03-15 11:10:00,41.6,41.65,41.6,41.61,20800.0,29.0869,29.1218,29.0869,29.0939,20800.0
2012-03-15 11:20:00,41.6,41.65,41.6,41.64,14300.0,29.0869,29.1218,29.0869,29.1148,14300.0
2012-03-15 11:30:00,41.64,41.69,41.6,41.62,22300.0,29.1148,29.1498,29.0869,29.1009,22300.0
2012-03-15 11:40:00,41.62,41.64,41.6,41.62,16600.0,29.1009,29.1148,29.0869,29.1009,16600.0
2012-03-15 11:50:00,41.61,41.7,41.61,41.7,22000.0,29.0939,29.1568,29.0939,29.1568,22000.0
2012-03-15 12:00:00,41.7,41.7,41.65,41.66,19800.0,29.1568,29.1568,29.1218,29.1288,19800.0
2012-03-15 12:10:00,41.66,41.68,41.66,41.66,19400.0,29.1288,29.1428,29.1288,29.1288,19400.0
2012-03-15 12:20:00,41.67,41.75,41.67,41.73,29700.0,29.1358,29.1917,29.1358,29.1778,29700.0
2012-03-15 12:30:00,41.73,41.73,41.65,41.66,27300.0,29.1778,29.1778,29.1218,29.1288,27300.0
2012-03-15 12:40:00,41.66,41.7,41.64,41.65,35800.0,29.1288,29.1568,29.1148,29.1218,35800.0
2012-03-15 12:50:00,41.65,41.65,41.6,41.62,9300.0,29.1218,29.1218,29.0869,29.1009,9300.0
2012-03-15 13:00:00,41.61,41.67,41.61,41.67,24100.0,29.0939,29.1358,29.0939,29.1358,24100.0
2012-03-15 13:10:00,41.67,41.69,41.66,41.67,18400.0,29.1358,29.1498,29.1288,29.1358,18400.0
2012-03-15 13:20:00,41.67,41.68,41.66,41.67,10100.0,29.1358,29.1428,29.1288,29.1358,10100.0
2012-03-15 13:30:00,41.67,41.68,41.63,41.64,17200.0,29.1358,29.1428,29.1078,29.1148,17200.0
2012-03-15 13:40:00,41.64,41.65,41.62,41.64,26400.0,29.1148,29.1218,29.1009,29.1148,26400.0
2012-03-15 13:50:00,41.63,41.63,41.56,41.57,31100.0,29.1078,29.1078,29.0589,29.0659,31100.0
2012-03-15 14:00:00,41.56,41.6,41.55,41.57,82100.0,29.0589,29.0869,29.0519,29.0659,82100.0
2012-03-15 14:10:00,41.58,41.58,41.48,41.58,41300.0,29.0729,29.0729,29.003,29.0729,41300.0
2012-03-15 14:20:00,41.58,41.65,41.57,41.64,25600.0,29.0729,29.1218,29.0659,29.1148,25600.0
2012-03-15 14:30:00,41.64,41.65,41.62,41.64,17400.0,29.1148,29.1218,29.1009,29.1148,17400.0
2012-03-15 14:40:00,41.64,41.67,41.64,41.67,20600.0,29.1148,29.1358,29.1148,29.1358,20600.0
2012-03-15 14:50:00,41.67,41.72,41.66,41.67,37700.0,29.1358,29.1708,29.1288,29.1358,37700.0
2012-03-15 15:00:00,41.67,41.69,41.66,41.69,15800.0,29.1358,29.1498,29.1288,29.1498,15800.0
2012-03-15 15:10:00,41.69,41.69,41.68,41.68,7200.0,29.1498,29.1498,29.1428,29.1428,7200.0
2012-03-15 15:20:00,41.68,41.69,41.67,41.69,31600.0,29.1428,29.1498,29.1358,29.1498,31600.0
2012-03-15 15:30:00,41.69,41.72,41.67,41.69,38400.0,29.1498,29.1708,29.1358,29.1498,38400.0
2012-03-15 15:40:00,41.69,41.71,41.65,41.67,58500.0,29.1498,29.1638,29.1218,29.1358,58500.0
2012-03-15 15:50:00,41.67,41.72,41.67,41.7,113100.0,29.1358,29.1708,29.1358,29.1568,113100.0
2012-03-16 09:30:00,41.75,41.95,41.72,41.76,440300.0,29.1917,29.3316,29.1708,29.1987,440300.0
2012-03-16 09:40:00,41.76,41.81,41.71,41.79,41800.0,29.1987,29.2337,29.1638,29.2197,41800.0
2012-03-16 09:50:00,41.79,41.8,41.71,41.74,17500.0,29.2197,29.2267,29.1638,29.1848,17500.0
2012-03-16 10:00:00,41.73,41.75,41.63,41.68,22200.0,29.1778,29.1917,29.1078,29.1428,22200.0
2012-03-16 10:10:00,41.69,41.82,41.68,41.76,24000.0,29.1498,29.2407,29.1428,29.1987,24000.0
2012-03-16 10:20:00,41.76,41.79,41.69,41.7,26500.0,29.1987,29.2197,29.1498,29.1568,26500.0
2012-03-16 10:30:00,41.7,41.7,41.63,41.68,31800.0,29.1568,29.1568,29.1078,29.1428,31800.0
2012-03-16 10:40:00,41.69,41.69,41.62,41.63,15400.0,29.1498,29.1498,29.1009,29.1078,15400.0
2012-03-16 10:50:00,41.64,41.64,41.59,41.6,19700.0,29.1148,29.1148,29.0799,29.0869,19700.0
2012-03-16 11:00:00,41.59,41.59,41.5,41.5,38600.0,29.0799,29.0799,29.0169,29.0169,38600.0
2012-03-16 11:10:00,41.5,41.53,41.5,41.52,26900.0,29.0169,29.0379,29.0169,29.0309,26900.0
2012-03-16 11:20:00,41.52,41.54,41.5,41.5,32500.0,29.0309,29.0449,29.0169,29.0169,32500.0
2012-03-16 11:30:00,41.5,41.52,41.49,41.51,24900.0,29.0169,29.0309,29.01,29.0239,24900.0
2012-03-16 11:40:00,41.51,41.53,41.49,41.51,16700.0,29.0239,29.0379,29.01,29.0239,16700.0
2012-03-16 11:50:00,41.51,41.6,41.51,41.57,13800.0,29.0239,29.0869,29.0239,29.0659,13800.0
2012-03-16 12:00:00,41.58,41.62,41.57,41.61,10700.0,29.0729,29.1009,29.0659,29.0939,10700.0
2012-03-16 12:10:00,41.61,41.64,41.6,41.64,19800.0,29.0939,29.1148,29.0869,29.1148,19800.0
2012-03-16 12:20:00,41.64,41.69,41.63,41.66,18000.0,29.1148,29.1498,29.1078,29.1288,18000.0
2012-03-16 12:30:00,41.67,41.72,41.67,41.72,10800.0,29.1358,29.1708,29.1358,29.1708,10800.0
2012-03-16 12:40:00,41.72,41.72,41.66,41.68,26500.0,29.1708,29.1708,29.1288,29.1428,26500.0
2012-03-16 12:50:00,41.68,41.68,41.64,41.65,30600.0,29.1428,29.1428,29.1148,29.1218,30600.0
2012-03-16 13:00:00,41.65,41.67,41.64,41.66,41000.0,29.1218,29.1358,29.1148,29.1288,41000.0
2012-03-16 13:10:00,41.66,41.67,41.64,41.66,20000.0,29.1288,29.1358,29.1148,29.1288,20000.0
2012-03-16 13:20:00,41.67,41.67,41.63,41.64,13700.0,29.1358,29.1358,29.1078,29.1148,13700.0
2012-03-16 13:30:00,41.63,41.67,41.5,41.63,129800.0,29.1078,29.1358,29.0169,29.1078,129800.0
2012-03-16 13:40:00,41.64,41.67,41.63,41.67,24900.0,29.1148,29.1358,29.1078,29.1358,24900.0
2012-03-16 13:50:00,41.66,41.67,41.65,41.66,11300.0,29.1288,29.1358,29.1218,29.1288,11300.0
2012-03-16 14:00:00,41.66,41.66,41.64,41.64,13500.0,29.1288,29.1288,29.1148,29.1148,13500.0
2012-03-16 14:10:00,41.65,41.65,41.63,41.63,12300.0,29.1218,29.1218,29.1078,29.1078,12300.0
2012-03-16 14:20:00,41.64,41.65,41.62,41.63,14700.0,29.1148,29.1218,29.1009,29.1078,14700.0
2012-03-16 14:30:00,41.64,41.64,41.58,41.59,60600.0,29.1148,29.1148,29.0729,29.0799,60600.0
2012-03-16 14:40:00,41.59,41.61,41.57,41.57,50000.0,29.0799,29.0939,29.0659,29.0659,50000.0
2012-03-16 14:50:00,41.58,41.61,41.56,41.57,28600.0,29.0729,29.0939,29.0589,29.0659,28600.0
2012-03-16 15:00:00,41.56,41.58,41.53,41.55,59900.0,29.0589,29.0729,29.0379,29.0519,59900.0
2012-03-16 15:10:00,41.57,41.57,41.5,41.55,68900.0,29.0659,29.0659,29.0169,29.0519,68900.0
2012-03-16 15:20:00,41.56,41.63,41.55,41.63,27500.0,29.0589,29.1078,29.0519,29.1078,27500.0
2012-03-16 15:30:00,41.63,41.65,41.58,41.65,56300.0,29.1078,29.1218,29.0729,29.1218,56300.0
2012-03-16 15:40:00,41.64,41.66,41.62,41.63,64800.0,29.1148,29.1288,29.1009,29.1078,64800.0
2012-03-16 15:50:00,41.62,41.64,41.59,41.62,103800.0,29.1009,29.1148,29.0799,29.1009,103800.0
2012-03-19 09:30:00,41.5,41.67,41.43,41.48,33100.0,29.0169,29.1358,28.968,29.003,33100.0
2012-03-19 09:40:00,41.49,41.53,41.38,41.48,21600.0,29.01,29.0379,28.933,29.003,21600.0
2012-03-19 09:50:00,41.48,41.48,41.38,41.41,45400.0,29.003,29.003,28.933,28.954,45400.0
2012-03-19 10:00:00,41.41,41.46,41.39,41.46,28600.0,28.954,28.989,28.94,28.989,28600.0
2012-03-19 10:10:00,41.46,41.46,41.32,41.41,28600.0,28.989,28.989,28.8911,28.954,28600.0
2012-03-19 10:20:00,41.41,41.46,41.37,41.45,23600.0,28.954,28.989,28.9261,28.982,23600.0
2012-03-19 10:30:00,41.44,41.46,41.4,41.44,12200.0,28.975,28.989,28.947,28.975,12200.0
2012-03-19 10:40:00,41.43,41.43,41.31,41.32,34100.0,28.968,28.968,28.8841,28.8911,34100.0
2012-03-19 10:50:00,41.31,41.32,41.22,41.26,64400.0,28.8841,28.8911,28.8212,28.8491,64400.0
2012-03-19 11:00:00,41.25,41.27,41.21,41.27,33500.0,28.8421,28.8561,28.8142,28.8561,33500.0
2012-03-19 11:10:00,41.27,41.3,41.26,41.29,44000.0,28.8561,28.8771,28.8491,28.8701,44000.0
2012-03-19 11:20:00,41.29,41.32,41.28,41.31,27000.0,28.8701,28.8911,28.8631,28.8841,27000.0
2012-03-19 11:30:00,41.31,41.32,41.28,41.3,38000.0,28.8841,28.8911,28.8631,28.8771,38000.0
2012-03-19 11:40:00,41.3,41.34,41.28,41.32,24000.0,28.8771,28.9051,28.8631,28.8911,24000.0
2012-03-19 11:50:00,41.33,41.33,41.28,41.33,15300.0,28.8981,28.8981,28.8631,28.8981,15300.0
2012-03-19 12:00:00,41.33,41.33,41.28,41.28,15100.0,28.8981,28.8981,28.8631,28.8631,15100.0
2012-03-19 12:10:00,41.28,41.31,41.28,41.31,15800.0,28.8631,28.8841,28.8631,28.8841,15800.0
2012-03-19 12:20:00,41.31,41.32,41.31,41.32,17700.0,28.8841,28.8911,28.8841,28.8911,17700.0
2012-03-19 12:30:00,41.32,41.33,41.28,41.32,36700.0,28.8911,28.8981,28.8631,28.8911,36700.0
2012-03-19 12:40:00,41.32,41.33,41.28,41.29,24900.0,28.8911,28.8981,28.8631,28.8701,24900.0
2012-03-19 12:50:00,41.29,41.3,41.28,41.29,13100.0,28.8701,28.8771,28.8631,28.8701,13100.0
2012-03-19 13:00:00,41.3,41.3,41.28,41.3,26900.0,28.8771,28.8771,28.8631,28.8771,26900.0
2012-03-19 13:10:00,41.3,41.31,41.28,41.28,26300.0,28.8771,28.8841,28.8631,28.8631,26300.0
2012-03-19 13:20:00,41.28,41.31,41.28,41.3,41300.0,28.8631,28.8841,28.8631,28.8771,41300.0
2012-03-19 13:30:00,41.3,41.31,41.3,41.31,15400.0,28.8771,28.8841,28.8771,28.8841,15400.0
2012-03-19 13:40:00,41.3,41.31,41.26,41.29,51800.0,28.8771,28.8841,28.8491,28.8701,51800.0
2012-03-19 13:50:00,41.3,41.3,41.29,41.3,16300.0,28.8771,28.8771,28.8701,28.8771,16300.0
2012-03-19 14:00:00,41.3,41.32,41.29,41.32,33000.0,28.8771,28.8911,28.8701,28.8911,33000.0
2012-03-19 14:10:00,41.32,41.37,41.31,41.34,24400.0,28.8911,28.9261,28.8841,28.9051,24400.0
2012-03-19 14:20:00,41.35,41.37,41.34,41.36,25000.0,28.9121,28.9261,28.9051,28.9191,25000.0
2012-03-19 14:30:00,41.37,41.37,41.36,41.36,10700.0,28.9261,28.9261,28.9191,28.9191,10700.0
2012-03-19 14:40:00,41.37,41.37,41.29,41.3,27600.0,28.9261,28.9261,28.8701,28.8771,27600.0
2012-03-19 14:50:00,41.3,41.31,41.29,41.31,30200.0,28.8771,28.8841,28.8701,28.8841,30200.0
2012-03-19 15:00:00,41.31,41.31,41.3,41.3,33000.0,28.8841,28.8841,28.8771,28.8771,33000.0
2012-03-19 15:10:00,41.31,41.32,41.28,41.28,75300.0,28.8841,28.8911,28.8631,28.8631,75300.0
2012-03-19 15:20:00,41.29,41.31,41.28,41.29,44700.0,28.8701,28.8841,28.8631,28.8701,44700.0
2012-03-19 15:30:00,41.29,41.3,41.29,41.3,23000.0,28.8701,28.8771,28.8701,28.8771,23000.0
2012-03-19 15:40:00,41.29,41.3,41.27,41.27,59300.0,28.8701,28.8771,28.8561,28.8561,59300.0
2012-03-19 15:50:00,41.27,41.28,41.2,41.23,177000.0,28.8561,28.8631,28.8072,28.8282,177000.0
2012-03-20 09:30:00,41.03,41.18,41.03,41.1,44900.0,28.6883,28.7932,28.6883,28.7373,44900.0
2012-03-20 09:40:00,41.1,41.11,41.06,41.11,36800.0,28.7373,28.7443,28.7093,28.7443,36800.0
2012-03-20 09:50:00,41.11,41.11,41.02,41.07,44400.0,28.7443,28.7443,28.6813,28.7163,44400.0
2012-03-20 10:00:00,41.08,41.12,41.06,41.07,37200.0,28.7233,28.7512,28.7093,28.7163,37200.0
2012-03-20 10:10:00,41.08,41.09,41.02,41.03,30900.0,28.7233,28.7303,28.6813,28.6883,30900.0
2012-03-20 10:20:00,41.02,41.03,40.97,41.0,40200.0,28.6813,28.6883,28.6464,28.6673,40200.0
2012-03-20 10:30:00,41.0,41.01,40.99,41.01,18300.0,28.6673,28.6743,28.6604,28.6743,18300.0
2012-03-20 10:40:00,41.01,41.01,40.98,41.01,26700.0,28.6743,28.6743,28.6534,28.6743,26700.0
2012-03-20 10:50:00,41.01,41.01,40.96,40.97,47500.0,28.6743,28.6743,28.6394,28.6464,47500.0
2012-03-20 11:00:00,40.98,41.05,40.97,41.05,80600.0,28.6534,28.7023,28.6464,28.7023,80600.0
2012-03-20 11:10:00,41.05,41.07,41.02,41.04,27200.0,28.7023,28.7163,28.6813,28.6953,27200.0
2012-03-20 11:20:00,41.03,41.06,41.02,41.02,24100.0,28.6883,28.7093,28.6813,28.6813,24100.0
2012-03-20 11:30:00,41.02,41.03,40.98,40.99,45100.0,28.6813,28.6883,28.6534,28.6604,45100.0
2012-03-20 11:40:00,40.99,41.02,40.99,41.0,19000.0,28.6604,28.6813,28.6604,28.6673,19000.0
2012-03-20 11:50:00,41.0,41.01,40.99,41.0,19800.0,28.6673,28.6743,28.6604,28.6673,19800.0
2012-03-20 12:00:00,40.99,41.01,40.99,41.0,12400.0,28.6604,28.6743,28.6604,28.6673,12400.0
2012-03-20 12:10:00,41.0,41.0,40.99,41.0,17900.0,28.6673,28.6673,28.6604,28.6673,17900.0
2012-03-20 12:20:00,41.0,41.0,40.99,41.0,13700.0,28.6673,28.6673,28.6604,28.6673,13700.0
2012-03-20 12:30:00,41.0,41.0,40.99,41.0,25800.0,28.6673,28.6673,28.6604,28.6673,25800.0
2012-03-20 12:40:00,41.0,41.0,40.94,40.95,32100.0,28.6673,28.6673,28.6254,28.6324,32100.0
2012-03-20 12:50:00,40.95,40.95,40.9,40.94,50100.0,28.6324,28.6324,28.5974,28.6254,50100.0
2012-03-20 13:00:00,40.94,40.99,40.93,40.99,38300.0,28.6254,28.6604,28.6184,28.6604,38300.0
2012-03-20 13:10:00,40.99,41.0,40.95,40.96,53800.0,28.6604,28.6673,28.6324,28.6394,53800.0
2012-03-20 13:20:00,40.95,41.0,40.95,40.99,33500.0,28.6324,28.6673,28.6324,28.6604,33500.0
2012-03-20 13:30:00,40.99,40.99,40.98,40.99,10100.0,28.6604,28.6604,28.6534,28.6604,10100.0
2012-03-20 13:40:00,40.99,41.01,40.96,40.98,78600.0,28.6604,28.6743,28.6394,28.6534,78600.0
2012-03-20 13:50:00,40.98,41.0,40.97,41.0,35300.0,28.6534,28.6673,28.6464,28.6673,35300.0
2012-03-20 14:00:00,41.0,41.01,40.99,41.0,34700.0,28.6673,28.6743,28.6604,28.6673,34700.0
2012-03-20 14:10:00,41.0,41.01,40.98,41.0,82900.0,28.6673,28.6743,28.6534,28.6673,82900.0
2012-03-20 14:20:00,41.0,41.01,40.99,41.01,22200.0,28.6673,28.6743,28.6604,28.6743,22200.0
2012-03-20 14:30:00,41.01,41.01,40.99,41.0,42800.0,28.6743,28.6743,28.6604,28.6673,42800.0
2012-03-20 14:40:00,41.0,41.01,40.99,41.0,23600.0,28.6673,28.6743,28.6604,28.6673,23600.0
2012-03-20 14:50:00,41.0,41.01,40.99,41.0,38800.0,28.6673,28.6743,28.6604,28.6673,38800.0
2012-03-20 15:00:00,41.0,41.01,40.99,41.01,83800.0,28.6673,28.6743,28.6604,28.6743,83800.0
2012-03-20 15:10:00,41.0,41.01,40.97,40.98,90800.0,28.6673,28.6743,28.6464,28.6534,90800.0
2012-03-20 15:20:00,40.97,40.98,40.93,40.94,70500.0,28.6464,28.6534,28.6184,28.6254,70500.0
2012-03-20 15:30:00,40.93,40.94,40.87,40.88,117500.0,28.6184,28.6254,28.5764,28.5834,117500.0
2012-03-20 15:40:00,40.89,40.89,40.78,40.78,135200.0,28.5904,28.5904,28.5135,28.5135,135200.0
2012-03-20 15:50:00,40.79,40.84,40.78,40.82,241600.0,28.5205,28.5555,28.5135,28.5415,241600.0
2012-03-21 09:30:00,40.75,40.86,40.55,40.57,221300.0,28.4925,28.5695,28.3527,28.3667,221300.0
2012-03-21 09:40:00,40.56,40.67,40.55,40.65,105100.0,28.3597,28.4366,28.3527,28.4226,105100.0
2012-03-21 09:50:00,40.66,40.68,40.58,40.63,26200.0,28.4296,28.4436,28.3737,28.4086,26200.0
2012-03-21 10:00:00,40.62,40.82,40.62,40.81,95100.0,28.4016,28.5415,28.4016,28.5345,95100.0
2012-03-21 10:10:00,40.8,40.87,40.8,40.86,62100.0,28.5275,28.5764,28.5275,28.5695,62100.0
2012-03-21 10:20:00,40.86,40.88,40.8,40.82,84600.0,28.5695,28.5834,28.5275,28.5415,84600.0
2012-03-21 10:30:00,40.83,40.98,40.82,40.93,52000.0,28.5485,28.6534,28.5415,28.6184,52000.0
2012-03-21 10:40:00,40.93,40.94,40.86,40.89,50900.0,28.6184,28.6254,28.5695,28.5904,50900.0
2012-03-21 10:50:00,40.9,40.91,40.83,40.89,43700.0,28.5974,28.6044,28.5485,28.5904,43700.0
2012-03-21 11:00:00,40.88,40.89,40.81,40.82,42600.0,28.5834,28.5904,28.5345,28.5415,42600.0
2012-03-21 11:10:00,40.81,40.86,40.8,40.84,45500.0,28.5345,28.5695,28.5275,28.5555,45500.0
2012-03-21 11:20:00,40.85,40.86,40.85,40.85,17000.0,28.5625,28.5695,28.5625,28.5625,17000.0
2012-03-21 11:30:00,40.86,40.87,40.82,40.85,47400.0,28.5695,28.5764,28.5415,28.5625,47400.0
2012-03-21 11:40:00,40.85,40.86,40.8,40.81,32800.0,28.5625,28.5695,28.5275,28.5345,32800.0
2012-03-21 11:50:00,40.81,40.87,40.8,40.86,68500.0,28.5345,28.5764,28.5275,28.5695,68500.0
2012-03-21 12:00:00,40.86,40.95,40.86,40.95,79100.0,28.5695,28.6324,28.5695,28.6324,79100.0
2012-03-21 12:10:00,40.95,40.98,40.92,40.97,101500.0,28.6324,28.6534,28.6114,28.6464,101500.0
2012-03-21 12:20:00,40.98,41.03,40.98,41.01,63700.0,28.6534,28.6883,28.6534,28.6743,63700.0
2012-03-21 12:30:00,41.01,41.02,41.0,41.01,28700.0,28.6743,28.6813,28.6673,28.6743,28700.0
2012-03-21 12:40:00,41.01,41.06,41.01,41.04,40700.0,28.6743,28.7093,28.6743,28.6953,40700.0
2012-03-21 12:50:00,41.03,41.12,41.03,41.12,24200.0,28.6883,28.7512,28.6883,28.7512,24200.0
2012-03-21 13:00:00,41.11,41.13,41.09,41.09,63900.0,28.7443,28.7582,28.7303,28.7303,63900.0
2012-03-21 13:10:00,41.09,41.11,41.09,41.09,51100.0,28.7303,28.7443,28.7303,28.7303,51100.0
2012-03-21 13:20:00,41.09,41.11,41.09,41.11,78900.0,28.7303,28.7443,28.7303,28.7443,78900.0
2012-03-21 13:30:00,41.11,41.19,41.11,41.17,77600.0,28.7443,28.8002,28.7443,28.7862,77600.0
2012-03-21 13:40:00,41.16,41.25,41.16,41.25,63700.0,28.7792,28.8421,28.7792,28.8421,63700.0
2012-03-21 13:50:00,41.25,41.26,41.18,41.21,119500.0,28.8421,28.8491,28.7932,28.8142,119500.0
2012-03-21 14:00:00,41.19,41.29,41.18,41.27,133300.0,28.8002,28.8701,28.7932,28.8561,133300.0
2012-03-21 14:10:00,41.27,41.33,41.25,41.28,194800.0,28.8561,28.8981,28.8421,28.8631,194800.0
2012-03-21 14:20:00,41.27,41.33,41.27,41.32,51500.0,28.8561,28.8981,28.8561,28.8911,51500.0
2012-03-21 14:30:00,41.32,41.37,41.31,41.33,38500.0,28.8911,28.9261,28.8841,28.8981,38500.0
2012-03-21 14:40:00,41.34,41.45,41.25,41.29,189300.0,28.9051,28.982,28.8421,28.8701,189300.0
2012-03-21 14:50:00,41.3,41.38,41.29,41.38,56300.0,28.8771,28.933,28.8701,28.933,56300.0
2012-03-21 15:00:00,41.38,41.44,41.37,41.41,116800.0,28.933,28.975,28.9261,28.954,116800.0
2012-03-21 15:10:00,41.41,41.44,41.37,41.43,88200.0,28.954,28.975,28.9261,28.968,88200.0
2012-03-21 15:20:00,41.42,41.45,41.39,41.41,67600.0,28.961,28.982,28.94,28.954,67600.0
2012-03-21 15:30:00,41.41,41.49,41.41,41.48,98100.0,28.954,29.01,28.954,29.003,98100.0
2012-03-21 15:40:00,41.48,41.51,41.36,41.37,206900.0,29.003,29.0239,28.9191,28.9261,206900.0
2012-03-21 15:50:00,41.37,41.41,41.34,41.4,509500.0,28.9261,28.954,28.9051,28.947,509500.0
2012-03-22 09:30:00,41.1,41.25,41.03,41.24,45900.0,28.7373,28.8421,28.6883,28.8352,45900.0
2012-03-22 09:40:00,41.23,41.28,41.17,41.22,107500.0,28.8282,28.8631,28.7862,28.8212,107500.0
2012-03-22 09:50:00,41.23,41.27,41.18,41.21,111500.0,28.8282,28.8561,28.7932,28.8142,111500.0
2012-03-22 10:00:00,41.21,41.26,41.17,41.18,23800.0,28.8142,28.8491,28.7862,28.7932,23800.0
2012-03-22 10:10:00,41.17,41.23,41.14,41.22,33800.0,28.7862,28.8282,28.7652,28.8212,33800.0
2012-03-22 10:20:00,41.23,41.25,41.2,41.25,28600.0,28.8282,28.8421,28.8072,28.8421,28600.0
2012-03-22 10:30:00,41.26,41.27,41.19,41.2,28600.0,28.8491,28.8561,28.8002,28.8072,28600.0
2012-03-22 10:40:00,41.2,41.23,41.15,41.16,18600.0,28.8072,28.8282,28.7722,28.7792,18600.0
2012-03-22 10:50:00,41.16,41.17,41.11,41.13,34400.0,28.7792,28.7862,28.7443,28.7582,34400.0
2012-03-22 11:00:00,41.11,41.13,41.06,41.06,19900.0,28.7443,28.7582,28.7093,28.7093,19900.0
2012-03-22 11:10:00,41.08,41.1,41.07,41.09,6900.0,28.7233,28.7373,28.7163,28.7303,6900.0
2012-03-22 11:20:00,41.1,41.11,41.09,41.11,17800.0,28.7373,28.7443,28.7303,28.7443,17800.0
2012-03-22 11:30:00,41.11,41.19,41.1,41.17,34500.0,28.7443,28.8002,28.7373,28.7862,34500.0
2012-03-22 11:40:00,41.18,41.2,41.18,41.2,11200.0,28.7932,28.8072,28.7932,28.8072,11200.0
2012-03-22 11:50:00,41.2,41.2,41.18,41.2,15600.0,28.8072,28.8072,28.7932,28.8072,15600.0
2012-03-22 12:00:00,41.19,41.26,41.19,41.22,27500.0,28.8002,28.8491,28.8002,28.8212,27500.0
2012-03-22 12:10:00,41.23,41.26,41.22,41.25,21700.0,28.8282,28.8491,28.8212,28.8421,21700.0
2012-03-22 12:20:00,41.25,41.27,41.23,41.26,43100.0,28.8421,28.8561,28.8282,28.8491,43100.0
2012-03-22 12:30:00,41.26,41.27,41.23,41.25,17600.0,28.8491,28.8561,28.8282,28.8421,17600.0
2012-03-22 12:40:00,41.25,41.27,41.24,41.26,23800.0,28.8421,28.8561,28.8352,28.8491,23800.0
2012-03-22 12:50:00,41.26,41.3,41.26,41.29,26200.0,28.8491,28.8771,28.8491,28.8701,26200.0
2012-03-22 13:00:00,41.29,41.3,41.26,41.27,15100.0,28.8701,28.8771,28.8491,28.8561,15100.0
2012-03-22 13:10:00,41.27,41.29,41.26,41.29,15700.0,28.8561,28.8701,28.8491,28.8701,15700.0
2012-03-22 13:20:00,41.28,41.36,41.28,41.35,56300.0,28.8631,28.9191,28.8631,28.9121,56300.0
2012-03-22 13:30:00,41.35,41.39,41.33,41.38,26300.0,28.9121,28.94,28.8981,28.933,26300.0
2012-03-22 13:40:00,41.38,41.38,41.37,41.38,10900.0,28.933,28.933,28.9261,28.933,10900.0
2012-03-22 13:50:00,41.38,41.41,41.34,41.41,72800.0,28.933,28.954,28.9051,28.954,72800.0
2012-03-22 14:00:00,41.41,41.43,41.39,41.42,47900.0,28.954,28.968,28.94,28.961,47900.0
2012-03-22 14:10:00,41.41,41.42,41.41,41.41,26300.0,28.954,28.961,28.954,28.954,26300.0
2012-03-22 14:20:00,41.41,41.44,41.4,41.43,61300.0,28.954,28.975,28.947,28.968,61300.0
2012-03-22 14:30:00,41.42,41.44,41.38,41.39,24300.0,28.961,28.975,28.933,28.94,24300.0
2012-03-22 14:40:00,41.38,41.39,41.38,41.39,16000.0,28.933,28.94,28.933,28.94,16000.0
2012-03-22 14:50:00,41.39,41.42,41.38,41.41,27800.0,28.94,28.961,28.933,28.954,27800.0
2012-03-22 15:00:00,41.42,41.44,41.41,41.44,66400.0,28.961,28.975,28.954,28.975,66400.0
2012-03-22 15:10:00,41.44,41.47,41.43,41.44,71200.0,28.975,28.996,28.968,28.975,71200.0
2012-03-22 15:20:00,41.44,41.53,41.44,41.51,91100.0,28.975,29.0379,28.975,29.0239,91100.0
2012-03-22 15:30:00,41.51,41.55,41.5,41.54,68100.0,29.0239,29.0519,29.0169,29.0449,68100.0
2012-03-22 15:40:00,41.54,41.58,41.49,41.53,144100.0,29.0449,29.0729,29.01,29.0379,144100.0
2012-03-22 15:50:00,41.53,41.54,41.5,41.53,214400.0,29.0379,29.0449,29.0169,29.0379,214400.0
2012-03-23 09:30:00,41.46,41.78,41.43,41.77,80000.0,28.989,29.2127,28.968,29.2057,80000.0
2012-03-23 09:40:00,41.76,41.98,41.73,41.91,178600.0,29.1987,29.3526,29.1778,29.3036,178600.0
2012-03-23 09:50:00,41.9,42.16,41.9,42.16,320200.0,29.2966,29.4784,29.2966,29.4784,320200.0
2012-03-23 10:00:00,42.15,42.15,41.98,42.0,100400.0,29.4714,29.4714,29.3526,29.3665,100400.0
2012-03-23 10:10:00,42.0,42.05,41.95,42.05,58300.0,29.3665,29.4015,29.3316,29.4015,58300.0
2012-03-23 10:20:00,42.05,42.05,41.97,41.99,96300.0,29.4015,29.4015,29.3456,29.3596,96300.0
2012-03-23 10:30:00,42.0,42.01,41.84,41.94,141200.0,29.3665,29.3735,29.2547,29.3246,141200.0
2012-03-23 10:40:00,41.94,42.05,41.93,42.02,233000.0,29.3246,29.4015,29.3176,29.3805,233000.0
2012-03-23 10:50:00,42.02,42.07,41.99,42.06,62700.0,29.3805,29.4155,29.3596,29.4085,62700.0
2012-03-23 11:00:00,42.07,42.21,42.06,42.2,127800.0,29.4155,29.5134,29.4085,29.5064,127800.0
2012-03-23 11:10:00,42.21,42.4,42.18,42.34,255500.0,29.5134,29.6462,29.4924,29.6043,255500.0
2012-03-23 11:20:00,42.34,42.34,42.2,42.26,70200.0,29.6043,29.6043,29.5064,29.5483,70200.0
2012-03-23 11:30:00,42.26,42.36,42.25,42.36,241000.0,29.5483,29.6183,29.5413,29.6183,241000.0
2012-03-23 11:40:00,42.36,42.43,42.33,42.39,94800.0,29.6183,29.6672,29.5973,29.6392,94800.0
2012-03-23 11:50:00,42.4,42.46,42.38,42.43,55400.0,29.6462,29.6882,29.6322,29.6672,55400.0
2012-03-23 12:00:00,42.44,42.5,42.32,42.34,100400.0,29.6742,29.7162,29.5903,29.6043,100400.0
2012-03-23 12:10:00,42.34,42.42,42.3,42.42,220000.0,29.6043,29.6602,29.5763,29.6602,220000.0
2012-03-23 12:20:00,42.42,42.48,42.42,42.45,61800.0,29.6602,29.7022,29.6602,29.6812,61800.0
2012-03-23 12:30:00,42.45,42.46,42.36,42.37,45100.0,29.6812,29.6882,29.6183,29.6253,45100.0
2012-03-23 12:40:00,42.37,42.5,42.37,42.5,45500.0,29.6253,29.7162,29.6253,29.7162,45500.0
2012-03-23 12:50:00,42.5,42.55,42.47,42.54,60400.0,29.7162,29.7511,29.6952,29.7441,60400.0
2012-03-23 13:00:00,42.53,42.54,42.52,42.52,48000.0,29.7371,29.7441,29.7301,29.7301,48000.0
2012-03-23 13:10:00,42.52,42.59,42.47,42.5,89000.0,29.7301,29.7791,29.6952,29.7162,89000.0
2012-03-23 13:20:00,42.5,42.52,42.46,42.47,25700.0,29.7162,29.7301,29.6882,29.6952,25700.0
2012-03-23 13:30:00,42.47,42.5,42.38,42.38,264300.0,29.6952,29.7162,29.6322,29.6322,264300.0
2012-03-23 13:40:00,42.39,42.4,42.35,42.37,54600.0,29.6392,29.6462,29.6113,29.6253,54600.0
2012-03-23 13:50:00,42.37,42.37,42.25,42.29,80800.0,29.6253,29.6253,29.5413,29.5693,80800.0
2012-03-23 14:00:00,42.29,42.31,42.22,42.27,71000.0,29.5693,29.5833,29.5204,29.5553,71000.0
2012-03-23 14:10:00,42.28,42.28,42.21,42.26,72800.0,29.5623,29.5623,29.5134,29.5483,72800.0
2012-03-23 14:20:00,42.25,42.26,42.18,42.2,68800.0,29.5413,29.5483,29.4924,29.5064,68800.0
2012-03-23 14:30:00,42.21,42.21,42.09,42.16,99100.0,29.5134,29.5134,29.4295,29.4784,99100.0
2012-03-23 14:40:00,42.15,42.18,42.14,42.16,79800.0,29.4714,29.4924,29.4644,29.4784,79800.0
2012-03-23 14:50:00,42.16,42.17,42.06,42.07,90400.0,29.4784,29.4854,29.4085,29.4155,90400.0
2012-03-23 15:00:00,42.07,42.13,42.05,42.05,60300.0,29.4155,29.4574,29.4015,29.4015,60300.0
2012-03-23 15:10:00,42.05,42.06,42.03,42.05,42800.0,29.4015,29.4085,29.3875,29.4015,42800.0
2012-03-23 15:20:00,42.06,42.17,42.05,42.13,106800.0,29.4085,29.4854,29.4015,29.4574,106800.0
2012-03-23 15:30:00,42.12,42.19,42.11,42.19,111600.0,29.4505,29.4994,29.4435,29.4994,111600.0
2012-03-23 15:40:00,42.18,42.21,42.16,42.17,150100.0,29.4924,29.5134,29.4784,29.4854,150100.0
2012-03-23 15:50:00,42.17,42.25,42.17,42.19,449300.0,29.4854,29.5413,29.4854,29.4994,449300.0
2012-03-26 09:30:00,42.5,42.74,42.37,42.72,70400.0,29.7162,29.884,29.6253,29.87,70400.0
2012-03-26 09:40:00,42.72,42.83,42.69,42.81,91500.0,29.87,29.9469,29.849,29.9329,91500.0
2012-03-26 09:50:00,42.82,42.83,42.69,42.72,65900.0,29.9399,29.9469,29.849,29.87,65900.0
2012-03-26 10:00:00,42.72,42.77,42.67,42.76,84100.0,29.87,29.9049,29.835,29.8979,84100.0
2012-03-26 10:10:00,42.76,42.86,42.75,42.85,34200.0,29.8979,29.9679,29.891,29.9609,34200.0
2012-03-26 10:20:00,42.85,42.86,42.82,42.85,68200.0,29.9609,29.9679,29.9399,29.9609,68200.0
2012-03-26 10:30:00,42.84,42.85,42.77,42.82,38600.0,29.9539,29.9609,29.9049,29.9399,38600.0
2012-03-26 10:40:00,42.82,42.89,42.81,42.89,55400.0,29.9399,29.9888,29.9329,29.9888,55400.0
2012-03-26 10:50:00,42.89,43.01,42.87,43.0,63400.0,29.9888,30.0727,29.9749,30.0658,63400.0
2012-03-26 11:00:00,43.01,43.1,42.99,43.1,79700.0,30.0727,30.1357,30.0588,30.1357,79700.0
2012-03-26 11:10:00,43.09,43.12,43.05,43.06,53100.0,30.1287,30.1497,30.1007,30.1077,53100.0
2012-03-26 11:20:00,43.06,43.11,43.04,43.1,62300.0,30.1077,30.1427,30.0937,30.1357,62300.0
2012-03-26 11:30:00,43.09,43.19,43.09,43.19,57600.0,30.1287,30.1986,30.1287,30.1986,57600.0
2012-03-26 11:40:00,43.18,43.24,43.16,43.19,113200.0,30.1916,30.2336,30.1776,30.1986,113200.0
2012-03-26 11:50:00,43.2,43.2,43.06,43.07,33300.0,30.2056,30.2056,30.1077,30.1147,33300.0
2012-03-26 12:00:00,43.06,43.14,43.06,43.14,27900.0,30.1077,30.1636,30.1077,30.1636,27900.0
2012-03-26 12:10:00,43.14,43.17,43.13,43.17,31000.0,30.1636,30.1846,30.1566,30.1846,31000.0
2012-03-26 12:20:00,43.17,43.17,43.07,43.1,24200.0,30.1846,30.1846,30.1147,30.1357,24200.0
2012-03-26 12:30:00,43.09,43.09,43.0,43.01,28500.0,30.1287,30.1287,30.0658,30.0727,28500.0
2012-03-26 12:40:00,43.01,43.04,42.98,43.03,41900.0,30.0727,30.0937,30.0518,30.0867,41900.0
2012-03-26 12:50:00,43.02,43.03,42.93,42.94,74800.0,30.0797,30.0867,30.0168,30.0238,74800.0
2012-03-26 13:00:00,42.94,43.02,42.94,43.02,83200.0,30.0238,30.0797,30.0238,30.0797,83200.0
2012-03-26 13:10:00,43.02,43.02,42.98,42.99,35300.0,30.0797,30.0797,30.0518,30.0588,35300.0
2012-03-26 13:20:00,42.99,43.05,42.98,43.02,27200.0,30.0588,30.1007,30.0518,30.0797,27200.0
2012-03-26 13:30:00,43.02,43.05,42.95,42.96,29700.0,30.0797,30.1007,30.0308,30.0378,29700.0
2012-03-26 13:40:00,42.96,43.01,42.95,43.01,20700.0,30.0378,30.0727,30.0308,30.0727,20700.0
2012-03-26 13:50:00,43.01,43.01,42.93,42.95,24900.0,30.0727,30.0727,30.0168,30.0308,24900.0
2012-03-26 14:00:00,42.95,42.98,42.94,42.95,23900.0,30.0308,30.0518,30.0238,30.0308,23900.0
2012-03-26 14:10:00,42.94,42.99,42.92,42.97,21700.0,30.0238,30.0588,30.0098,30.0448,21700.0
2012-03-26 14:20:00,42.97,43.01,42.93,43.0,28900.0,30.0448,30.0727,30.0168,30.0658,28900.0
2012-03-26 14:30:00,42.99,43.03,42.95,43.01,83200.0,30.0588,30.0867,30.0308,30.0727,83200.0
2012-03-26 14:40:00,43.01,43.09,43.01,43.08,34500.0,30.0727,30.1287,30.0727,30.1217,34500.0
2012-03-26 14:50:00,43.09,43.15,43.08,43.13,58200.0,30.1287,30.1706,30.1217,30.1566,58200.0
2012-03-26 15:00:00,43.12,43.23,43.12,43.21,88700.0,30.1497,30.2266,30.1497,30.2126,88700.0
2012-03-26 15:10:00,43.2,43.28,43.18,43.27,78300.0,30.2056,30.2615,30.1916,30.2545,78300.0
2012-03-26 15:20:00,43.26,43.27,43.2,43.21,47400.0,30.2475,30.2545,30.2056,30.2126,47400.0
2012-03-26 15:30:00,43.21,43.32,43.17,43.31,118600.0,30.2126,30.2895,30.1846,30.2825,118600.0
2012-03-26 15:40:00,43.31,43.36,43.29,43.33,122300.0,30.2825,30.3175,30.2685,30.2965,122300.0
2012-03-26 15:50:00,43.33,43.34,43.26,43.29,243100.0,30.2965,30.3035,30.2475,30.2685,243100.0
2012-03-27 09:30:00,43.37,43.38,43.21,43.35,76600.0,30.3245,30.3314,30.2126,30.3105,76600.0
2012-03-27 09:40:00,43.36,43.38,43.26,43.28,95800.0,30.3175,30.3314,30.2475,30.2615,95800.0
2012-03-27 09:50:00,43.29,43.3,43.22,43.26,53700.0,30.2685,30.2755,30.2196,30.2475,53700.0
2012-03-27 10:00:00,43.25,43.28,43.09,43.27,103000.0,30.2406,30.2615,30.1287,30.2545,103000.0
2012-03-27 10:10:00,43.26,43.28,43.21,43.22,40200.0,30.2475,30.2615,30.2126,30.2196,40200.0
2012-03-27 10:20:00,43.22,43.26,43.17,43.18,58800.0,30.2196,30.2475,30.1846,30.1916,58800.0
2012-03-27 10:30:00,43.19,43.3,43.19,43.28,38900.0,30.1986,30.2755,30.1986,30.2615,38900.0
2012-03-27 10:40:00,43.28,43.28,43.21,43.26,53200.0,30.2615,30.2615,30.2126,30.2475,53200.0
2012-03-27 10:50:00,43.26,43.29,43.24,43.29,146200.0,30.2475,30.2685,30.2336,30.2685,146200.0
2012-03-27 11:00:00,43.29,43.3,43.25,43.3,25500.0,30.2685,30.2755,30.2406,30.2755,25500.0
2012-03-27 11:10:00,43.3,43.32,43.26,43.27,24800.0,30.2755,30.2895,30.2475,30.2545,24800.0
2012-03-27 11:20:00,43.28,43.31,43.17,43.17,27900.0,30.2615,30.2825,30.1846,30.1846,27900.0
2012-03-27 11:30:00,43.17,43.22,43.14,43.16,33500.0,30.1846,30.2196,30.1636,30.1776,33500.0
2012-03-27 11:40:00,43.16,43.17,43.09,43.11,35000.0,30.1776,30.1846,30.1287,30.1427,35000.0
2012-03-27 11:50:00,43.1,43.17,43.08,43.17,20100.0,30.1357,30.1846,30.1217,30.1846,20100.0
2012-03-27 12:00:00,43.17,43.23,43.17,43.23,24500.0,30.1846,30.2266,30.1846,30.2266,24500.0
2012-03-27 12:10:00,43.23,43.31,43.23,43.29,33400.0,30.2266,30.2825,30.2266,30.2685,33400.0
2012-03-27 12:20:00,43.29,43.32,43.27,43.28,35700.0,30.2685,30.2895,30.2545,30.2615,35700.0
2012-03-27 12:30:00,43.29,43.3,43.24,43.28,112800.0,30.2685,30.2755,30.2336,30.2615,112800.0
2012-03-27 12:40:00,43.27,43.32,43.26,43.32,134600.0,30.2545,30.2895,30.2475,30.2895,134600.0
2012-03-27 12:50:00,43.31,43.37,43.28,43.37,193600.0,30.2825,30.3245,30.2615,30.3245,193600.0
2012-03-27 13:00:00,43.36,43.39,43.33,43.36,27500.0,30.3175,30.3384,30.2965,30.3175,27500.0
2012-03-27 13:10:00,43.36,43.37,43.3,43.31,25600.0,30.3175,30.3245,30.2755,30.2825,25600.0
2012-03-27 13:20:00,43.32,43.32,43.27,43.3,93200.0,30.2895,30.2895,30.2545,30.2755,93200.0
2012-03-27 13:30:00,43.3,43.3,43.25,43.29,22000.0,30.2755,30.2755,30.2406,30.2685,22000.0
2012-03-27 13:40:00,43.29,43.32,43.27,43.31,16700.0,30.2685,30.2895,30.2545,30.2825,16700.0
2012-03-27 13:50:00,43.3,43.31,43.23,43.27,52000.0,30.2755,30.2825,30.2266,30.2545,52000.0
2012-03-27 14:00:00,43.27,43.3,43.26,43.3,17900.0,30.2545,30.2755,30.2475,30.2755,17900.0
2012-03-27 14:10:00,43.3,43.32,43.29,43.3,17200.0,30.2755,30.2895,30.2685,30.2755,17200.0
2012-03-27 14:20:00,43.3,43.34,43.29,43.33,23700.0,30.2755,30.3035,30.2685,30.2965,23700.0
2012-03-27 14:30:00,43.33,43.33,43.3,43.32,95600.0,30.2965,30.2965,30.2755,30.2895,95600.0
2012-03-27 14:40:00,43.32,43.35,43.3,43.31,35600.0,30.2895,30.3105,30.2755,30.2825,35600.0
2012-03-27 14:50:00,43.32,43.38,43.31,43.37,35000.0,30.2895,30.3314,30.2825,30.3245,35000.0
2012-03-27 15:00:00,43.37,43.37,43.31,43.35,160700.0,30.3245,30.3245,30.2825,30.3105,160700.0
2012-03-27 15:10:00,43.36,43.38,43.32,43.35,107700.0,30.3175,30.3314,30.2895,30.3105,107700.0
2012-03-27 15:20:00,43.35,43.37,43.28,43.29,68900.0,30.3105,30.3245,30.2615,30.2685,68900.0
2012-03-27 15:30:00,43.28,43.32,43.26,43.31,91300.0,30.2615,30.2895,30.2475,30.2825,91300.0
2012-03-27 15:40:00,43.31,43.32,43.29,43.3,131700.0,30.2825,30.2895,30.2685,30.2755,131700.0
2012-03-27 15:50:00,43.3,43.32,43.25,43.26,237300.0,30.2755,30.2895,30.2406,30.2475,237300.0
2012-03-28 09:30:00,43.13,43.26,43.13,43.18,231000.0,30.3077,30.3991,30.3077,30.3428,231000.0
2012-03-28 09:40:00,43.18,43.31,43.13,43.19,60900.0,30.3428,30.4342,30.3077,30.3499,60900.0
2012-03-28 09:50:00,43.19,43.27,43.15,43.25,85700.0,30.3499,30.4061,30.3218,30.392,85700.0
2012-03-28 10:00:00,43.26,43.26,43.18,43.2,46800.0,30.3991,30.3991,30.3428,30.3569,46800.0
2012-03-28 10:10:00,43.2,43.21,43.11,43.15,38600.0,30.3569,30.3639,30.2937,30.3218,38600.0
2012-03-28 10:20:00,43.15,43.19,43.12,43.17,33800.0,30.3218,30.3499,30.3007,30.3358,33800.0
2012-03-28 10:30:00,43.17,43.18,43.11,43.15,46100.0,30.3358,30.3428,30.2937,30.3218,46100.0
2012-03-28 10:40:00,43.15,43.19,43.13,43.16,44100.0,30.3218,30.3499,30.3077,30.3288,44100.0
2012-03-28 10:50:00,43.15,43.16,43.09,43.1,67500.0,30.3218,30.3288,30.2796,30.2866,67500.0
2012-03-28 11:00:00,43.1,43.12,43.07,43.09,43300.0,30.2866,30.3007,30.2656,30.2796,43300.0
2012-03-28 11:10:00,43.09,43.13,43.07,43.09,59100.0,30.2796,30.3077,30.2656,30.2796,59100.0
2012-03-28 11:20:00,43.09,43.1,43.03,43.06,26700.0,30.2796,30.2866,30.2374,30.2585,26700.0
2012-03-28 11:30:00,43.06,43.07,43.02,43.05,22400.0,30.2585,30.2656,30.2304,30.2515,22400.0
2012-03-28 11:40:00,43.05,43.05,42.99,43.0,85400.0,30.2515,30.2515,30.2093,30.2164,85400.0
2012-03-28 11:50:00,43.0,43.01,42.91,43.0,66800.0,30.2164,30.2234,30.1531,30.2164,66800.0
2012-03-28 12:00:00,42.99,43.01,42.97,42.99,23100.0,30.2093,30.2234,30.1953,30.2093,23100.0
2012-03-28 12:10:00,43.0,43.05,42.99,43.03,35400.0,30.2164,30.2515,30.2093,30.2374,35400.0
2012-03-28 12:20:00,43.02,43.03,42.99,43.02,16500.0,30.2304,30.2374,30.2093,30.2304,16500.0
2012-03-28 12:30:00,43.01,43.01,42.96,42.96,54000.0,30.2234,30.2234,30.1883,30.1883,54000.0
2012-03-28 12:40:00,42.96,42.98,42.93,42.95,39700.0,30.1883,30.2023,30.1672,30.1812,39700.0
2012-03-28 12:50:00,42.95,42.97,42.93,42.95,41100.0,30.1812,30.1953,30.1672,30.1812,41100.0
2012-03-28 13:00:00,42.95,42.96,42.94,42.95,24200.0,30.1812,30.1883,30.1742,30.1812,24200.0
2012-03-28 13:10:00,42.95,42.95,42.88,42.9,30800.0,30.1812,30.1812,30.132,30.1461,30800.0
2012-03-28 13:20:00,42.9,42.91,42.87,42.9,39500.0,30.1461,30.1531,30.125,30.1461,39500.0
2012-03-28 13:30:00,42.89,42.89,42.82,42.85,27400.0,30.1391,30.1391,30.0899,30.111,27400.0
2012-03-28 13:40:00,42.84,42.88,42.8,42.84,27500.0,30.1039,30.132,30.0758,30.1039,27500.0
2012-03-28 13:50:00,42.84,42.85,42.76,42.78,54400.0,30.1039,30.111,30.0477,30.0618,54400.0
2012-03-28 14:00:00,42.78,42.79,42.73,42.73,51600.0,30.0618,30.0688,30.0266,30.0266,51600.0
2012-03-28 14:10:00,42.73,42.74,42.68,42.69,29900.0,30.0266,30.0337,29.9915,29.9985,29900.0
2012-03-28 14:20:00,42.7,42.75,42.7,42.7,25600.0,30.0055,30.0407,30.0055,30.0055,25600.0
2012-03-28 14:30:00,42.7,42.82,42.68,42.81,58400.0,30.0055,30.0899,29.9915,30.0828,58400.0
2012-03-28 14:40:00,42.81,42.86,42.75,42.76,50300.0,30.0828,30.118,30.0407,30.0477,50300.0
2012-03-28 14:50:00,42.77,42.77,42.74,42.75,22900.0,30.0547,30.0547,30.0337,30.0407,22900.0
2012-03-28 15:00:00,42.75,42.77,42.74,42.76,41800.0,30.0407,30.0547,30.0337,30.0477,41800.0
2012-03-28 15:10:00,42.76,42.77,42.74,42.75,46100.0,30.0477,30.0547,30.0337,30.0407,46100.0
2012-03-28 15:20:00,42.75,42.78,42.73,42.78,51600.0,30.0407,30.0618,30.0266,30.0618,51600.0
2012-03-28 15:30:00,42.78,42.83,42.77,42.8,63500.0,30.0618,30.0969,30.0547,30.0758,63500.0
2012-03-28 15:40:00,42.81,42.9,42.79,42.89,107300.0,30.0828,30.1461,30.0688,30.1391,107300.0
2012-03-28 15:50:00,42.89,42.92,42.8,42.92,207700.0,30.1391,30.1601,30.0758,30.1601,207700.0
2012-03-29 09:30:00,42.66,42.93,42.65,42.69,65400.0,29.9774,30.1672,29.9704,29.9985,65400.0
2012-03-29 09:40:00,42.69,42.83,42.65,42.81,51400.0,29.9985,30.0969,29.9704,30.0828,51400.0
2012-03-29 09:50:00,42.82,43.0,42.81,42.96,89300.0,30.0899,30.2164,30.0828,30.1883,89300.0
2012-03-29 10:00:00,42.95,42.96,42.86,42.94,32600.0,30.1812,30.1883,30.118,30.1742,32600.0
2012-03-29 10:10:00,42.93,42.94,42.82,42.87,46700.0,30.1672,30.1742,30.0899,30.125,46700.0
2012-03-29 10:20:00,42.88,42.93,42.83,42.83,30900.0,30.132,30.1672,30.0969,30.0969,30900.0
2012-03-29 10:30:00,42.83,42.84,42.71,42.78,32300.0,30.0969,30.1039,30.0126,30.0618,32300.0
2012-03-29 10:40:00,42.78,42.89,42.77,42.77,34200.0,30.0618,30.1391,30.0547,30.0547,34200.0
2012-03-29 10:50:00,42.77,42.83,42.74,42.83,27200.0,30.0547,30.0969,30.0337,30.0969,27200.0
2012-03-29 11:00:00,42.83,42.9,42.81,42.9,23400.0,30.0969,30.1461,30.0828,30.1461,23400.0
2012-03-29 11:10:00,42.91,42.97,42.89,42.89,34000.0,30.1531,30.1953,30.1391,30.1391,34000.0
2012-03-29 11:20:00,42.9,42.93,42.83,42.86,39200.0,30.1461,30.1672,30.0969,30.118,39200.0
2012-03-29 11:30:00,42.86,42.9,42.83,42.86,29300.0,30.118,30.1461,30.0969,30.118,29300.0
2012-03-29 11:40:00,42.86,42.87,42.84,42.86,22300.0,30.118,30.125,30.1039,30.118,22300.0
2012-03-29 11:50:00,42.86,42.88,42.81,42.88,61900.0,30.118,30.132,30.0828,30.132,61900.0
2012-03-29 12:00:00,42.88,42.92,42.87,42.91,19900.0,30.132,30.1601,30.125,30.1531,19900.0
2012-03-29 12:10:00,42.92,42.95,42.92,42.94,18700.0,30.1601,30.1812,30.1601,30.1742,18700.0
2012-03-29 12:20:00,42.92,42.93,42.82,42.86,69600.0,30.1601,30.1672,30.0899,30.118,69600.0
2012-03-29 12:30:00,42.85,42.89,42.85,42.86,12700.0,30.111,30.1391,30.111,30.118,12700.0
2012-03-29 12:40:00,42.86,42.89,42.85,42.85,10700.0,30.118,30.1391,30.111,30.111,10700.0
2012-03-29 12:50:00,42.86,42.92,42.86,42.9,14100.0,30.118,30.1601,30.118,30.1461,14100.0
2012-03-29 13:00:00,42.89,42.89,42.84,42.86,16400.0,30.1391,30.1391,30.1039,30.118,16400.0
2012-03-29 13:10:00,42.86,42.87,42.84,42.85,10600.0,30.118,30.125,30.1039,30.111,10600.0
2012-03-29 13:20:00,42.85,42.9,42.85,42.87,14600.0,30.111,30.1461,30.111,30.125,14600.0
2012-03-29 13:30:00,42.87,42.96,42.83,42.89,73400.0,30.125,30.1883,30.0969,30.1391,73400.0
2012-03-29 13:40:00,42.89,42.89,42.85,42.86,16600.0,30.1391,30.1391,30.111,30.118,16600.0
2012-03-29 13:50:00,42.87,42.94,42.86,42.89,21200.0,30.125,30.1742,30.118,30.1391,21200.0
2012-03-29 14:00:00,42.89,42.95,42.86,42.94,100100.0,30.1391,30.1812,30.118,30.1742,100100.0
2012-03-29 14:10:00,42.94,43.0,42.92,43.0,29600.0,30.1742,30.2164,30.1601,30.2164,29600.0
2012-03-29 14:20:00,42.99,43.08,42.99,43.07,57200.0,30.2093,30.2726,30.2093,30.2656,57200.0
2012-03-29 14:30:00,43.06,43.07,42.98,43.01,39300.0,30.2585,30.2656,30.2023,30.2234,39300.0
2012-03-29 14:40:00,43.0,43.03,42.99,42.99,29100.0,30.2164,30.2374,30.2093,30.2093,29100.0
2012-03-29 14:50:00,42.99,43.0,42.95,42.96,32800.0,30.2093,30.2164,30.1812,30.1883,32800.0
2012-03-29 15:00:00,42.95,43.02,42.95,43.02,35700.0,30.1812,30.2304,30.1812,30.2304,35700.0
2012-03-29 15:10:00,43.02,43.09,43.01,43.06,46500.0,30.2304,30.2796,30.2234,30.2585,46500.0
2012-03-29 15:20:00,43.07,43.07,43.04,43.06,36500.0,30.2656,30.2656,30.2445,30.2585,36500.0
2012-03-29 15:30:00,43.05,43.11,43.03,43.05,63600.0,30.2515,30.2937,30.2374,30.2515,63600.0
2012-03-29 15:40:00,43.05,43.11,43.04,43.1,55600.0,30.2515,30.2937,30.2445,30.2866,55600.0
2012-03-29 15:50:00,43.1,43.13,43.07,43.07,106300.0,30.2866,30.3077,30.2656,30.2656,106300.0
2012-03-30 09:30:00,43.17,43.28,43.16,43.22,21300.0,30.3358,30.4131,30.3288,30.371,21300.0
2012-03-30 09:40:00,43.22,43.22,43.05,43.13,53100.0,30.371,30.371,30.2515,30.3077,53100.0
2012-03-30 09:50:00,43.16,43.28,43.15,43.2,29300.0,30.3288,30.4131,30.3218,30.3569,29300.0
2012-03-30 10:00:00,43.2,43.3,43.16,43.29,32000.0,30.3569,30.4272,30.3288,30.4201,32000.0
2012-03-30 10:10:00,43.29,43.29,43.19,43.22,31700.0,30.4201,30.4201,30.3499,30.371,31700.0
2012-03-30 10:20:00,43.22,43.22,43.1,43.16,54100.0,30.371,30.371,30.2866,30.3288,54100.0
2012-03-30 10:30:00,43.17,43.19,43.06,43.07,19300.0,30.3358,30.3499,30.2585,30.2656,19300.0
2012-03-30 10:40:00,43.07,43.09,42.96,43.03,34000.0,30.2656,30.2796,30.1883,30.2374,34000.0
2012-03-30 10:50:00,43.02,43.04,42.9,42.92,46700.0,30.2304,30.2445,30.1461,30.1601,46700.0
2012-03-30 11:00:00,42.92,43.04,42.92,42.99,42900.0,30.1601,30.2445,30.1601,30.2093,42900.0
2012-03-30 11:10:00,42.99,43.08,42.98,43.08,34500.0,30.2093,30.2726,30.2023,30.2726,34500.0
2012-03-30 11:20:00,43.08,43.11,43.02,43.03,29900.0,30.2726,30.2937,30.2304,30.2374,29900.0
2012-03-30 11:30:00,43.04,43.08,43.02,43.05,24000.0,30.2445,30.2726,30.2304,30.2515,24000.0
2012-03-30 11:40:00,43.05,43.05,43.03,43.04,78400.0,30.2515,30.2515,30.2374,30.2445,78400.0
2012-03-30 11:50:00,43.04,43.12,43.04,43.09,29400.0,30.2445,30.3007,30.2445,30.2796,29400.0
2012-03-30 12:00:00,43.09,43.16,43.08,43.15,22300.0,30.2796,30.3288,30.2726,30.3218,22300.0
2012-03-30 12:10:00,43.15,43.16,43.13,43.14,11900.0,30.3218,30.3288,30.3077,30.3147,11900.0
2012-03-30 12:20:00,43.14,43.14,43.07,43.08,16000.0,30.3147,30.3147,30.2656,30.2726,16000.0
2012-03-30 12:30:00,43.07,43.11,43.07,43.08,12100.0,30.2656,30.2937,30.2656,30.2726,12100.0
2012-03-30 12:40:00,43.09,43.12,43.08,43.12,8000.0,30.2796,30.3007,30.2726,30.3007,8000.0
2012-03-30 12:50:00,43.12,43.12,43.07,43.07,16200.0,30.3007,30.3007,30.2656,30.2656,16200.0
2012-03-30 13:00:00,43.07,43.08,43.03,43.05,16700.0,30.2656,30.2726,30.2374,30.2515,16700.0
2012-03-30 13:10:00,43.05,43.1,43.05,43.07,33400.0,30.2515,30.2866,30.2515,30.2656,33400.0
2012-03-30 13:20:00,43.07,43.1,43.06,43.07,15700.0,30.2656,30.2866,30.2585,30.2656,15700.0
2012-03-30 13:30:00,43.07,43.09,43.06,43.08,36200.0,30.2656,30.2796,30.2585,30.2726,36200.0
2012-03-30 13:40:00,43.08,43.1,43.07,43.07,19200.0,30.2726,30.2866,30.2656,30.2656,19200.0
2012-03-30 13:50:00,43.07,43.11,43.07,43.09,95900.0,30.2656,30.2937,30.2656,30.2796,95900.0
2012-03-30 14:00:00,43.1,43.11,43.07,43.08,34900.0,30.2866,30.2937,30.2656,30.2726,34900.0
2012-03-30 14:10:00,43.09,43.11,43.08,43.09,24900.0,30.2796,30.2937,30.2726,30.2796,24900.0
2012-03-30 14:20:00,43.08,43.11,43.07,43.08,35700.0,30.2726,30.2937,30.2656,30.2726,35700.0
2012-03-30 14:30:00,43.08,43.14,43.08,43.13,18800.0,30.2726,30.3147,30.2726,30.3077,18800.0
2012-03-30 14:40:00,43.13,43.19,43.12,43.19,17400.0,30.3077,30.3499,30.3007,30.3499,17400.0
2012-03-30 14:50:00,43.18,43.22,43.18,43.22,17200.0,30.3428,30.371,30.3428,30.371,17200.0
2012-03-30 15:00:00,43.21,43.24,43.19,43.22,69700.0,30.3639,30.385,30.3499,30.371,69700.0
2012-03-30 15:10:00,43.22,43.26,43.2,43.22,47300.0,30.371,30.3991,30.3569,30.371,47300.0
2012-03-30 15:20:00,43.23,43.23,43.19,43.21,50100.0,30.378,30.378,30.3499,30.3639,50100.0
2012-03-30 15:30:00,43.2,43.26,43.19,43.21,55200.0,30.3569,30.3991,30.3499,30.3639,55200.0
2012-03-30 15:40:00,43.21,43.23,43.12,43.14,95600.0,30.3639,30.378,30.3007,30.3147,95600.0
2012-03-30 15:50:00,43.13,43.19,43.11,43.12,278000.0,30.3077,30.3499,30.2937,30.3007,278000.0
2012-04-02 09:30:00,43.08,43.3,43.05,43.19,63600.0,30.2726,30.4272,30.2515,30.3499,63600.0
2012-04-02 09:40:00,43.18,43.26,43.09,43.14,35900.0,30.3428,30.3991,30.2796,30.3147,35900.0
2012-04-02 09:50:00,43.15,43.21,43.01,43.02,80500.0,30.3218,30.3639,30.2234,30.2304,80500.0
2012-04-02 10:00:00,43.03,43.07,42.93,42.99,129900.0,30.2374,30.2656,30.1672,30.2093,129900.0
2012-04-02 10:10:00,42.99,43.05,42.97,43.02,72000.0,30.2093,30.2515,30.1953,30.2304,72000.0
2012-04-02 10:20:00,43.03,43.08,43.01,43.05,70000.0,30.2374,30.2726,30.2234,30.2515,70000.0
2012-04-02 10:30:00,43.06,43.06,42.96,42.96,58300.0,30.2585,30.2585,30.1883,30.1883,58300.0
2012-04-02 10:40:00,42.96,43.0,42.96,42.98,25000.0,30.1883,30.2164,30.1883,30.2023,25000.0
2012-04-02 10:50:00,42.98,43.0,42.93,42.95,107000.0,30.2023,30.2164,30.1672,30.1812,107000.0
2012-04-02 11:00:00,42.95,42.96,42.88,42.95,81200.0,30.1812,30.1883,30.132,30.1812,81200.0
2012-04-02 11:10:00,42.96,42.97,42.91,42.95,36600.0,30.1883,30.1953,30.1531,30.1812,36600.0
2012-04-02 11:20:00,42.95,42.96,42.91,42.94,38600.0,30.1812,30.1883,30.1531,30.1742,38600.0
2012-04-02 11:30:00,42.94,42.94,42.89,42.89,32000.0,30.1742,30.1742,30.1391,30.1391,32000.0
2012-04-02 11:40:00,42.9,42.9,42.85,42.9,80000.0,30.1461,30.1461,30.111,30.1461,80000.0
2012-04-02 11:50:00,42.89,42.97,42.89,42.96,29300.0,30.1391,30.1953,30.1391,30.1883,29300.0
2012-04-02 12:00:00,42.96,43.02,42.95,43.02,34600.0,30.1883,30.2304,30.1812,30.2304,34600.0
2012-04-02 12:10:00,43.01,43.01,42.97,42.99,36800.0,30.2234,30.2234,30.1953,30.2093,36800.0
2012-04-02 12:20:00,43.0,43.0,42.98,42.98,21400.0,30.2164,30.2164,30.2023,30.2023,21400.0
2012-04-02 12:30:00,42.98,43.0,42.95,43.0,35000.0,30.2023,30.2164,30.1812,30.2164,35000.0
2012-04-02 12:40:00,42.99,43.0,42.98,42.99,20700.0,30.2093,30.2164,30.2023,30.2093,20700.0
2012-04-02 12:50:00,42.98,43.01,42.97,42.98,29600.0,30.2023,30.2234,30.1953,30.2023,29600.0
2012-04-02 13:00:00,42.99,42.99,42.95,42.98,22000.0,30.2093,30.2093,30.1812,30.2023,22000.0
2012-04-02 13:10:00,42.98,42.99,42.95,42.96,14300.0,30.2023,30.2093,30.1812,30.1883,14300.0
2012-04-02 13:20:00,42.96,42.96,42.92,42.93,21700.0,30.1883,30.1883,30.1601,30.1672,21700.0
2012-04-02 13:30:00,42.92,42.95,42.92,42.93,21800.0,30.1601,30.1812,30.1601,30.1672,21800.0
2012-04-02 13:40:00,42.92,42.96,42.92,42.96,13600.0,30.1601,30.1883,30.1601,30.1883,13600.0
2012-04-02 13:50:00,42.97,42.98,42.9,42.92,49300.0,30.1953,30.2023,30.1461,30.1601,49300.0
2012-04-02 14:00:00,42.92,42.95,42.91,42.92,19100.0,30.1601,30.1812,30.1531,30.1601,19100.0
2012-04-02 14:10:00,42.93,42.93,42.92,42.93,10000.0,30.1672,30.1672,30.1601,30.1672,10000.0
2012-04-02 14:20:00,42.93,42.93,42.88,42.88,47500.0,30.1672,30.1672,30.132,30.132,47500.0
2012-04-02 14:30:00,42.88,42.89,42.88,42.88,11900.0,30.132,30.1391,30.132,30.132,11900.0
2012-04-02 14:40:00,42.89,42.92,42.88,42.89,55900.0,30.1391,30.1601,30.132,30.1391,55900.0
2012-04-02 14:50:00,42.9,42.92,42.87,42.91,32200.0,30.1461,30.1601,30.125,30.1531,32200.0
2012-04-02 15:00:00,42.92,42.96,42.91,42.96,42900.0,30.1601,30.1883,30.1531,30.1883,42900.0
2012-04-02 15:10:00,42.96,42.96,42.91,42.92,43600.0,30.1883,30.1883,30.1531,30.1601,43600.0
2012-04-02 15:20:00,42.92,42.92,42.88,42.9,29900.0,30.1601,30.1601,30.132,30.1461,29900.0
2012-04-02 15:30:00,42.9,42.9,42.81,42.82,54300.0,30.1461,30.1461,30.0828,30.0899,54300.0
2012-04-02 15:40:00,42.83,42.83,42.77,42.78,85800.0,30.0969,30.0969,30.0547,30.0618,85800.0
2012-04-02 15:50:00,42.78,42.81,42.76,42.77,168600.0,30.0618,30.0828,30.0477,30.0547,168600.0
2012-04-03 09:30:00,42.8,42.91,42.74,42.76,57200.0,30.0758,30.1531,30.0337,30.0477,57200.0
2012-04-03 09:40:00,42.77,42.93,42.77,42.92,21500.0,30.0547,30.1672,30.0547,30.1601,21500.0
2012-04-03 09:50:00,42.92,42.96,42.89,42.96,33100.0,30.1601,30.1883,30.1391,30.1883,33100.0
2012-04-03 10:00:00,42.94,42.98,42.9,42.94,17700.0,30.1742,30.2023,30.1461,30.1742,17700.0
2012-04-03 10:10:00,42.94,42.94,42.74,42.76,16900.0,30.1742,30.1742,30.0337,30.0477,16900.0
2012-04-03 10:20:00,42.77,42.85,42.76,42.85,11900.0,30.0547,30.111,30.0477,30.111,11900.0
2012-04-03 10:30:00,42.85,42.87,42.79,42.83,53200.0,30.111,30.125,30.0688,30.0969,53200.0
2012-04-03 10:40:00,42.83,42.87,42.8,42.84,23900.0,30.0969,30.125,30.0758,30.1039,23900.0
2012-04-03 10:50:00,42.84,42.86,42.8,42.8,14900.0,30.1039,30.118,30.0758,30.0758,14900.0
2012-04-03 11:00:00,42.8,42.8,42.68,42.68,103200.0,30.0758,30.0758,29.9915,29.9915,103200.0
2012-04-03 11:10:00,42.7,42.71,42.6,42.6,44400.0,30.0055,30.0126,29.9353,29.9353,44400.0
2012-04-03 11:20:00,42.61,42.63,42.57,42.62,44700.0,29.9423,29.9564,29.9142,29.9493,44700.0
2012-04-03 11:30:00,42.62,42.62,42.51,42.54,26600.0,29.9493,29.9493,29.872,29.8931,26600.0
2012-04-03 11:40:00,42.55,42.58,42.51,42.54,42200.0,29.9001,29.9212,29.872,29.8931,42200.0
2012-04-03 11:50:00,42.54,42.57,42.52,42.55,28300.0,29.8931,29.9142,29.8791,29.9001,28300.0
2012-04-03 12:00:00,42.55,42.57,42.5,42.52,30200.0,29.9001,29.9142,29.865,29.8791,30200.0
2012-04-03 12:10:00,42.52,42.52,42.39,42.42,109300.0,29.8791,29.8791,29.7877,29.8088,109300.0
2012-04-03 12:20:00,42.41,42.43,42.34,42.36,71700.0,29.8018,29.8158,29.7526,29.7666,71700.0
2012-04-03 12:30:00,42.37,42.42,42.36,42.38,86800.0,29.7737,29.8088,29.7666,29.7807,86800.0
2012-04-03 12:40:00,42.38,42.43,42.37,42.39,49500.0,29.7807,29.8158,29.7737,29.7877,49500.0
2012-04-03 12:50:00,42.4,42.41,42.38,42.4,27200.0,29.7947,29.8018,29.7807,29.7947,27200.0
2012-04-03 13:00:00,42.4,42.4,42.32,42.34,46900.0,29.7947,29.7947,29.7385,29.7526,46900.0
2012-04-03 13:10:00,42.35,42.38,42.32,42.33,44900.0,29.7596,29.7807,29.7385,29.7455,44900.0
2012-04-03 13:20:00,42.32,42.33,42.28,42.3,56500.0,29.7385,29.7455,29.7104,29.7245,56500.0
2012-04-03 13:30:00,42.3,42.36,42.3,42.36,17700.0,29.7245,29.7666,29.7245,29.7666,17700.0
2012-04-03 13:40:00,42.36,42.39,42.33,42.39,51300.0,29.7666,29.7877,29.7455,29.7877,51300.0
2012-04-03 13:50:00,42.39,42.42,42.37,42.4,43200.0,29.7877,29.8088,29.7737,29.7947,43200.0
2012-04-03 14:00:00,42.4,42.4,42.21,42.21,82900.0,29.7947,29.7947,29.6612,29.6612,82900.0
2012-04-03 14:10:00,42.21,42.25,42.17,42.17,72500.0,29.6612,29.6893,29.6331,29.6331,72500.0
2012-04-03 14:20:00,42.17,42.18,42.06,42.08,86300.0,29.6331,29.6401,29.5558,29.5699,86300.0
2012-04-03 14:30:00,42.08,42.1,41.93,41.93,148400.0,29.5699,29.5839,29.4645,29.4645,148400.0
2012-04-03 14:40:00,41.93,42.05,41.91,42.05,87100.0,29.4645,29.5488,29.4504,29.5488,87100.0
2012-04-03 14:50:00,42.05,42.1,42.0,42.04,65100.0,29.5488,29.5839,29.5137,29.5418,65100.0
2012-04-03 15:00:00,42.04,42.14,42.02,42.11,93900.0,29.5418,29.612,29.5277,29.591,93900.0
2012-04-03 15:10:00,42.11,42.17,42.08,42.17,63500.0,29.591,29.6331,29.5699,29.6331,63500.0
2012-04-03 15:20:00,42.17,42.18,42.04,42.07,115100.0,29.6331,29.6401,29.5418,29.5628,115100.0
2012-04-03 15:30:00,42.06,42.12,42.05,42.05,101300.0,29.5558,29.598,29.5488,29.5488,101300.0
2012-04-03 15:40:00,42.05,42.23,42.04,42.2,150000.0,29.5488,29.6753,29.5418,29.6542,150000.0
2012-04-03 15:50:00,42.21,42.23,42.14,42.19,271000.0,29.6612,29.6753,29.612,29.6472,271000.0
2012-04-04 09:30:00,41.95,42.18,41.95,42.08,69400.0,29.4785,29.6401,29.4785,29.5699,69400.0
2012-04-04 09:40:00,42.08,42.25,42.04,42.24,80600.0,29.5699,29.6893,29.5418,29.6823,80600.0
2012-04-04 09:50:00,42.24,42.33,42.23,42.31,66900.0,29.6823,29.7455,29.6753,29.7315,66900.0
2012-04-04 10:00:00,42.3,42.47,42.23,42.45,45200.0,29.7245,29.8439,29.6753,29.8299,45200.0
2012-04-04 10:10:00,42.45,42.5,42.35,42.42,49900.0,29.8299,29.865,29.7596,29.8088,49900.0
2012-04-04 10:20:00,42.41,42.47,42.35,42.39,48900.0,29.8018,29.8439,29.7596,29.7877,48900.0
2012-04-04 10:30:00,42.4,42.48,42.34,42.46,68600.0,29.7947,29.851,29.7526,29.8369,68600.0
2012-04-04 10:40:00,42.45,42.47,42.37,42.4,62300.0,29.8299,29.8439,29.7737,29.7947,62300.0
2012-04-04 10:50:00,42.39,42.39,42.31,42.34,36100.0,29.7877,29.7877,29.7315,29.7526,36100.0
2012-04-04 11:00:00,42.34,42.46,42.33,42.44,99700.0,29.7526,29.8369,29.7455,29.8228,99700.0
2012-04-04 11:10:00,42.45,42.45,42.35,42.41,35300.0,29.8299,29.8299,29.7596,29.8018,35300.0
2012-04-04 11:20:00,42.41,42.46,42.37,42.41,35700.0,29.8018,29.8369,29.7737,29.8018,35700.0
2012-04-04 11:30:00,42.41,42.43,42.38,42.41,232200.0,29.8018,29.8158,29.7807,29.8018,232200.0
2012-04-04 11:40:00,42.41,42.41,42.31,42.34,45100.0,29.8018,29.8018,29.7315,29.7526,45100.0
2012-04-04 11:50:00,42.34,42.34,42.23,42.27,27800.0,29.7526,29.7526,29.6753,29.7034,27800.0
2012-04-04 12:00:00,42.28,42.34,42.28,42.28,18200.0,29.7104,29.7526,29.7104,29.7104,18200.0
2012-04-04 12:10:00,42.28,42.32,42.23,42.23,25900.0,29.7104,29.7385,29.6753,29.6753,25900.0
2012-04-04 12:20:00,42.23,42.24,42.18,42.19,33700.0,29.6753,29.6823,29.6401,29.6472,33700.0
2012-04-04 12:30:00,42.19,42.2,42.15,42.18,21200.0,29.6472,29.6542,29.6191,29.6401,21200.0
2012-04-04 12:40:00,42.19,42.21,42.16,42.21,29400.0,29.6472,29.6612,29.6261,29.6612,29400.0
2012-04-04 12:50:00,42.21,42.24,42.21,42.24,18100.0,29.6612,29.6823,29.6612,29.6823,18100.0
2012-04-04 13:00:00,42.24,42.24,42.18,42.19,17100.0,29.6823,29.6823,29.6401,29.6472,17100.0
2012-04-04 13:10:00,42.19,42.22,42.16,42.22,35600.0,29.6472,29.6683,29.6261,29.6683,35600.0
2012-04-04 13:20:00,42.22,42.24,42.19,42.24,49100.0,29.6683,29.6823,29.6472,29.6823,49100.0
2012-04-04 13:30:00,42.24,42.31,42.23,42.29,26500.0,29.6823,29.7315,29.6753,29.7174,26500.0
2012-04-04 13:40:00,42.3,42.33,42.29,42.3,17900.0,29.7245,29.7455,29.7174,29.7245,17900.0
2012-04-04 13:50:00,42.31,42.32,42.26,42.32,22300.0,29.7315,29.7385,29.6964,29.7385,22300.0
2012-04-04 14:00:00,42.3,42.3,42.2,42.21,24600.0,29.7245,29.7245,29.6542,29.6612,24600.0
2012-04-04 14:10:00,42.21,42.24,42.2,42.2,25900.0,29.6612,29.6823,29.6542,29.6542,25900.0
2012-04-04 14:20:00,42.21,42.21,42.17,42.21,25300.0,29.6612,29.6612,29.6331,29.6612,25300.0
2012-04-04 14:30:00,42.21,42.31,42.19,42.3,95200.0,29.6612,29.7315,29.6472,29.7245,95200.0
2012-04-04 14:40:00,42.3,42.35,42.3,42.35,44600.0,29.7245,29.7596,29.7245,29.7596,44600.0
2012-04-04 14:50:00,42.35,42.36,42.32,42.35,66600.0,29.7596,29.7666,29.7385,29.7596,66600.0
2012-04-04 15:00:00,42.35,42.36,42.31,42.33,79600.0,29.7596,29.7666,29.7315,29.7455,79600.0
2012-04-04 15:10:00,42.33,42.36,42.33,42.34,108600.0,29.7455,29.7666,29.7455,29.7526,108600.0
2012-04-04 15:20:00,42.35,42.35,42.26,42.26,54000.0,29.7596,29.7596,29.6964,29.6964,54000.0
2012-04-04 15:30:00,42.26,42.46,42.26,42.37,183800.0,29.6964,29.8369,29.6964,29.7737,183800.0
2012-04-04 15:40:00,42.37,42.39,42.33,42.38,136700.0,29.7737,29.7877,29.7455,29.7807,136700.0
2012-04-04 15:50:00,42.39,42.4,42.32,42.37,334600.0,29.7877,29.7947,29.7385,29.7737,334600.0
2012-04-05 09:30:00,41.63,42.29,41.6,42.24,251600.0,29.2537,29.7174,29.2326,29.6823,251600.0
2012-04-05 09:40:00,42.23,42.48,42.15,42.36,168600.0,29.6753,29.851,29.6191,29.7666,168600.0
2012-04-05 09:50:00,42.35,42.36,42.07,42.07,71900.0,29.7596,29.7666,29.5628,29.5628,71900.0
2012-04-05 10:00:00,42.08,42.13,42.0,42.1,123300.0,29.5699,29.605,29.5137,29.5839,123300.0
2012-04-05 10:10:00,42.1,42.13,41.99,42.05,88100.0,29.5839,29.605,29.5066,29.5488,88100.0
2012-04-05 10:20:00,42.05,42.14,42.04,42.05,98000.0,29.5488,29.612,29.5418,29.5488,98000.0
2012-04-05 10:30:00,42.05,42.07,41.94,42.05,97000.0,29.5488,29.5628,29.4715,29.5488,97000.0
2012-04-05 10:40:00,42.05,42.15,42.05,42.15,70500.0,29.5488,29.6191,29.5488,29.6191,70500.0
2012-04-05 10:50:00,42.14,42.15,42.01,42.11,112600.0,29.612,29.6191,29.5207,29.591,112600.0
2012-04-05 11:00:00,42.11,42.13,42.08,42.08,71200.0,29.591,29.605,29.5699,29.5699,71200.0
2012-04-05 11:10:00,42.09,42.17,42.07,42.09,100800.0,29.5769,29.6331,29.5628,29.5769,100800.0
2012-04-05 11:20:00,42.09,42.14,42.08,42.13,50700.0,29.5769,29.612,29.5699,29.605,50700.0
2012-04-05 11:30:00,42.13,42.21,42.11,42.16,59200.0,29.605,29.6612,29.591,29.6261,59200.0
2012-04-05 11:40:00,42.16,42.16,41.95,41.97,116700.0,29.6261,29.6261,29.4785,29.4926,116700.0
2012-04-05 11:50:00,41.96,42.01,41.91,41.91,85800.0,29.4855,29.5207,29.4504,29.4504,85800.0
2012-04-05 12:00:00,41.93,41.96,41.87,41.96,87400.0,29.4645,29.4855,29.4223,29.4855,87400.0
2012-04-05 12:10:00,41.96,42.03,41.95,42.0,65700.0,29.4855,29.5347,29.4785,29.5137,65700.0
2012-04-05 12:20:00,42.01,42.03,41.99,42.0,58500.0,29.5207,29.5347,29.5066,29.5137,58500.0
2012-04-05 12:30:00,42.0,42.01,41.94,41.96,58800.0,29.5137,29.5207,29.4715,29.4855,58800.0
2012-04-05 12:40:00,41.96,42.04,41.96,42.01,39500.0,29.4855,29.5418,29.4855,29.5207,39500.0
2012-04-05 12:50:00,42.01,42.05,42.0,42.04,19700.0,29.5207,29.5488,29.5137,29.5418,19700.0
2012-04-05 13:00:00,42.04,42.07,42.03,42.04,26800.0,29.5418,29.5628,29.5347,29.5418,26800.0
2012-04-05 13:10:00,42.05,42.08,42.02,42.03,78300.0,29.5488,29.5699,29.5277,29.5347,78300.0
2012-04-05 13:20:00,42.03,42.07,42.03,42.05,61900.0,29.5347,29.5628,29.5347,29.5488,61900.0
2012-04-05 13:30:00,42.05,42.06,41.95,42.0,139900.0,29.5488,29.5558,29.4785,29.5137,139900.0
2012-04-05 13:40:00,42.0,42.01,41.87,41.89,44700.0,29.5137,29.5207,29.4223,29.4364,44700.0
2012-04-05 13:50:00,41.9,41.96,41.85,41.9,57700.0,29.4434,29.4855,29.4082,29.4434,57700.0
2012-04-05 14:00:00,41.9,41.93,41.86,41.93,52700.0,29.4434,29.4645,29.4153,29.4645,52700.0
2012-04-05 14:10:00,41.93,41.93,41.85,41.86,65600.0,29.4645,29.4645,29.4082,29.4153,65600.0
2012-04-05 14:20:00,41.86,41.86,41.8,41.82,43100.0,29.4153,29.4153,29.3731,29.3872,43100.0
2012-04-05 14:30:00,41.82,41.82,41.77,41.77,61600.0,29.3872,29.3872,29.352,29.352,61600.0
2012-04-05 14:40:00,41.77,41.79,41.63,41.63,136500.0,29.352,29.3661,29.2537,29.2537,136500.0
2012-04-05 14:50:00,41.63,41.74,41.51,41.73,200600.0,29.2537,29.331,29.1693,29.3239,200600.0
2012-04-05 15:00:00,41.73,41.79,41.72,41.75,62000.0,29.3239,29.3661,29.3169,29.338,62000.0
2012-04-05 15:10:00,41.75,41.77,41.69,41.75,83800.0,29.338,29.352,29.2958,29.338,83800.0
2012-04-05 15:20:00,41.75,41.84,41.74,41.83,89300.0,29.338,29.4012,29.331,29.3942,89300.0
2012-04-05 15:30:00,41.84,41.84,41.78,41.83,75600.0,29.4012,29.4012,29.3591,29.3942,75600.0
2012-04-05 15:40:00,41.82,41.85,41.76,41.8,135500.0,29.3872,29.4082,29.345,29.3731,135500.0
2012-04-05 15:50:00,41.8,41.86,41.79,41.8,198900.0,29.3731,29.4153,29.3661,29.3731,198900.0
2012-04-09 09:30:00,41.28,41.46,41.22,41.37,102000.0,29.0077,29.1342,28.9655,29.0709,102000.0
2012-04-09 09:40:00,41.35,41.52,41.35,41.43,164100.0,29.0569,29.1764,29.0569,29.1131,164100.0
2012-04-09 09:50:00,41.43,41.48,41.22,41.48,89300.0,29.1131,29.1482,28.9655,29.1482,89300.0
2012-04-09 10:00:00,41.49,41.62,41.48,41.6,65400.0,29.1553,29.2466,29.1482,29.2326,65400.0
2012-04-09 10:10:00,41.6,41.7,41.57,41.61,124500.0,29.2326,29.3028,29.2115,29.2396,124500.0
2012-04-09 10:20:00,41.6,41.62,41.49,41.49,54700.0,29.2326,29.2466,29.1553,29.1553,54700.0
2012-04-09 10:30:00,41.49,41.54,41.48,41.52,45400.0,29.1553,29.1904,29.1482,29.1764,45400.0
2012-04-09 10:40:00,41.52,41.57,41.51,41.56,36700.0,29.1764,29.2115,29.1693,29.2045,36700.0
2012-04-09 10:50:00,41.55,41.59,41.47,41.51,73800.0,29.1974,29.2255,29.1412,29.1693,73800.0
2012-04-09 11:00:00,41.51,41.55,41.5,41.51,37600.0,29.1693,29.1974,29.1623,29.1693,37600.0
2012-04-09 11:10:00,41.51,41.54,41.49,41.54,64100.0,29.1693,29.1904,29.1553,29.1904,64100.0
2012-04-09 11:20:00,41.54,41.56,41.49,41.51,29200.0,29.1904,29.2045,29.1553,29.1693,29200.0
2012-04-09 11:30:00,41.51,41.55,41.51,41.54,28100.0,29.1693,29.1974,29.1693,29.1904,28100.0
2012-04-09 11:40:00,41.54,41.59,41.54,41.55,32700.0,29.1904,29.2255,29.1904,29.1974,32700.0
2012-04-09 11:50:00,41.56,41.6,41.51,41.59,28700.0,29.2045,29.2326,29.1693,29.2255,28700.0
2012-04-09 12:00:00,41.58,41.58,41.51,41.51,12100.0,29.2185,29.2185,29.1693,29.1693,12100.0
2012-04-09 12:10:00,41.52,41.57,41.51,41.55,32100.0,29.1764,29.2115,29.1693,29.1974,32100.0
2012-04-09 12:20:00,41.54,41.55,41.5,41.51,17800.0,29.1904,29.1974,29.1623,29.1693,17800.0
2012-04-09 12:30:00,41.5,41.61,41.5,41.57,35000.0,29.1623,29.2396,29.1623,29.2115,35000.0
2012-04-09 12:40:00,41.56,41.57,41.5,41.54,34900.0,29.2045,29.2115,29.1623,29.1904,34900.0
2012-04-09 12:50:00,41.53,41.59,41.53,41.58,53200.0,29.1834,29.2255,29.1834,29.2185,53200.0
2012-04-09 13:00:00,41.59,41.65,41.55,41.64,77900.0,29.2255,29.2677,29.1974,29.2607,77900.0
2012-04-09 13:10:00,41.65,41.69,41.62,41.68,83200.0,29.2677,29.2958,29.2466,29.2888,83200.0
2012-04-09 13:20:00,41.67,41.8,41.65,41.79,103300.0,29.2818,29.3731,29.2677,29.3661,103300.0
2012-04-09 13:30:00,41.8,41.89,41.79,41.88,73900.0,29.3731,29.4364,29.3661,29.4293,73900.0
2012-04-09 13:40:00,41.88,42.01,41.88,41.99,127900.0,29.4293,29.5207,29.4293,29.5066,127900.0
2012-04-09 13:50:00,42.0,42.05,41.99,42.03,54900.0,29.5137,29.5488,29.5066,29.5347,54900.0
2012-04-09 14:00:00,42.04,42.04,41.94,41.94,64700.0,29.5418,29.5418,29.4715,29.4715,64700.0
2012-04-09 14:10:00,41.94,41.96,41.86,41.9,41000.0,29.4715,29.4855,29.4153,29.4434,41000.0
2012-04-09 14:20:00,41.9,41.92,41.87,41.88,26900.0,29.4434,29.4574,29.4223,29.4293,26900.0
2012-04-09 14:30:00,41.88,41.89,41.81,41.85,50100.0,29.4293,29.4364,29.3801,29.4082,50100.0
2012-04-09 14:40:00,41.84,41.86,41.78,41.78,47000.0,29.4012,29.4153,29.3591,29.3591,47000.0
2012-04-09 14:50:00,41.79,41.81,41.77,41.77,29800.0,29.3661,29.3801,29.352,29.352,29800.0
2012-04-09 15:00:00,41.77,41.82,41.77,41.81,70800.0,29.352,29.3872,29.352,29.3801,70800.0
2012-04-09 15:10:00,41.82,41.82,41.76,41.8,33100.0,29.3872,29.3872,29.345,29.3731,33100.0
2012-04-09 15:20:00,41.8,41.81,41.74,41.74,43100.0,29.3731,29.3801,29.331,29.331,43100.0
2012-04-09 15:30:00,41.74,41.76,41.6,41.65,151200.0,29.331,29.345,29.2326,29.2677,151200.0
2012-04-09 15:40:00,41.64,41.66,41.57,41.64,98900.0,29.2607,29.2747,29.2115,29.2607,98900.0
2012-04-09 15:50:00,41.64,41.69,41.62,41.63,276800.0,29.2607,29.2958,29.2466,29.2537,276800.0
2012-04-10 09:30:00,41.35,41.58,41.32,41.51,123000.0,29.0569,29.2185,29.0358,29.1693,123000.0
2012-04-10 09:40:00,41.5,41.54,41.35,41.41,91000.0,29.1623,29.1904,29.0569,29.0991,91000.0
2012-04-10 09:50:00,41.38,41.47,41.37,41.47,152300.0,29.078,29.1412,29.0709,29.1412,152300.0
2012-04-10 10:00:00,41.48,41.52,41.39,41.41,106700.0,29.1482,29.1764,29.085,29.0991,106700.0
2012-04-10 10:10:00,41.42,41.47,41.4,41.4,32600.0,29.1061,29.1412,29.092,29.092,32600.0
2012-04-10 10:20:00,41.41,41.45,41.4,41.41,64300.0,29.0991,29.1272,29.092,29.0991,64300.0
2012-04-10 10:30:00,41.41,41.44,41.3,41.3,68500.0,29.0991,29.1201,29.0218,29.0218,68500.0
2012-04-10 10:40:00,41.3,41.35,41.3,41.34,33900.0,29.0218,29.0569,29.0218,29.0499,33900.0
2012-04-10 10:50:00,41.34,41.36,41.31,41.33,25300.0,29.0499,29.0639,29.0288,29.0428,25300.0
2012-04-10 11:00:00,41.33,41.47,41.33,41.46,61800.0,29.0428,29.1412,29.0428,29.1342,61800.0
2012-04-10 11:10:00,41.46,41.51,41.4,41.4,46400.0,29.1342,29.1693,29.092,29.092,46400.0
2012-04-10 11:20:00,41.4,41.43,41.36,41.41,24700.0,29.092,29.1131,29.0639,29.0991,24700.0
2012-04-10 11:30:00,41.41,41.42,41.33,41.36,88400.0,29.0991,29.1061,29.0428,29.0639,88400.0
2012-04-10 11:40:00,41.37,41.44,41.33,41.42,61600.0,29.0709,29.1201,29.0428,29.1061,61600.0
2012-04-10 11:50:00,41.43,41.43,41.3,41.34,113700.0,29.1131,29.1131,29.0218,29.0499,113700.0
2012-04-10 12:00:00,41.34,41.38,41.31,41.35,66900.0,29.0499,29.078,29.0288,29.0569,66900.0
2012-04-10 12:10:00,41.35,41.35,41.21,41.23,76700.0,29.0569,29.0569,28.9585,28.9726,76700.0
2012-04-10 12:20:00,41.23,41.25,41.14,41.14,93900.0,28.9726,28.9866,28.9093,28.9093,93900.0
2012-04-10 12:30:00,41.15,41.22,41.1,41.16,105600.0,28.9164,28.9655,28.8812,28.9234,105600.0
2012-04-10 12:40:00,41.17,41.22,41.15,41.15,25000.0,28.9304,28.9655,28.9164,28.9164,25000.0
2012-04-10 12:50:00,41.16,41.19,41.14,41.19,21800.0,28.9234,28.9445,28.9093,28.9445,21800.0
2012-04-10 13:00:00,41.19,41.2,41.15,41.19,56600.0,28.9445,28.9515,28.9164,28.9445,56600.0
2012-04-10 13:10:00,41.2,41.24,41.16,41.17,38800.0,28.9515,28.9796,28.9234,28.9304,38800.0
2012-04-10 13:20:00,41.16,41.2,41.14,41.19,30900.0,28.9234,28.9515,28.9093,28.9445,30900.0
2012-04-10 13:30:00,41.2,41.24,41.17,41.24,23900.0,28.9515,28.9796,28.9304,28.9796,23900.0
2012-04-10 13:40:00,41.24,41.26,41.21,41.24,46800.0,28.9796,28.9937,28.9585,28.9796,46800.0
2012-04-10 13:50:00,41.23,41.24,41.14,41.15,48000.0,28.9726,28.9796,28.9093,28.9164,48000.0
2012-04-10 14:00:00,41.14,41.16,41.06,41.12,29900.0,28.9093,28.9234,28.8531,28.8953,29900.0
2012-04-10 14:10:00,41.12,41.15,41.08,41.09,50700.0,28.8953,28.9164,28.8672,28.8742,50700.0
2012-04-10 14:20:00,41.08,41.12,41.06,41.11,45000.0,28.8672,28.8953,28.8531,28.8882,45000.0
2012-04-10 14:30:00,41.12,41.14,41.0,41.01,80500.0,28.8953,28.9093,28.8109,28.818,80500.0
2012-04-10 14:40:00,41.01,41.05,41.0,41.03,23300.0,28.818,28.8461,28.8109,28.832,23300.0
2012-04-10 14:50:00,41.03,41.06,41.0,41.04,40400.0,28.832,28.8531,28.8109,28.8391,40400.0
2012-04-10 15:00:00,41.03,41.05,41.0,41.02,52700.0,28.832,28.8461,28.8109,28.825,52700.0
2012-04-10 15:10:00,41.03,41.06,41.0,41.06,52500.0,28.832,28.8531,28.8109,28.8531,52500.0
2012-04-10 15:20:00,41.07,41.09,41.01,41.04,42000.0,28.8601,28.8742,28.818,28.8391,42000.0
2012-04-10 15:30:00,41.03,41.09,41.02,41.08,69100.0,28.832,28.8742,28.825,28.8672,69100.0
2012-04-10 15:40:00,41.08,41.09,41.01,41.03,141900.0,28.8672,28.8742,28.818,28.832,141900.0
2012-04-10 15:50:00,41.03,41.07,41.0,41.0,142600.0,28.832,28.8601,28.8109,28.8109,142600.0
2012-04-11 09:30:00,41.32,41.4,41.2,41.2,68600.0,29.0358,29.092,28.9515,28.9515,68600.0
2012-04-11 09:40:00,41.19,41.33,41.18,41.33,60200.0,28.9445,29.0428,28.9374,29.0428,60200.0
2012-04-11 09:50:00,41.34,41.43,41.29,41.4,76900.0,29.0499,29.1131,29.0147,29.092,76900.0
2012-04-11 10:00:00,41.38,41.41,41.25,41.4,122800.0,29.078,29.0991,28.9866,29.092,122800.0
2012-04-11 10:10:00,41.39,41.48,41.37,41.48,67200.0,29.085,29.1482,29.0709,29.1482,67200.0
2012-04-11 10:20:00,41.49,41.49,41.36,41.37,27200.0,29.1553,29.1553,29.0639,29.0709,27200.0
2012-04-11 10:30:00,41.37,41.4,41.31,41.31,43200.0,29.0709,29.092,29.0288,29.0288,43200.0
2012-04-11 10:40:00,41.31,41.32,41.18,41.18,37900.0,29.0288,29.0358,28.9374,28.9374,37900.0
2012-04-11 10:50:00,41.19,41.21,41.11,41.11,13300.0,28.9445,28.9585,28.8882,28.8882,13300.0
2012-04-11 11:00:00,41.12,41.13,41.02,41.04,36000.0,28.8953,28.9023,28.825,28.8391,36000.0
2012-04-11 11:10:00,41.04,41.05,40.98,41.02,41300.0,28.8391,28.8461,28.7969,28.825,41300.0
2012-04-11 11:20:00,41.02,41.04,40.98,41.0,44900.0,28.825,28.8391,28.7969,28.8109,44900.0
2012-04-11 11:30:00,41.01,41.1,41.0,41.05,33300.0,28.818,28.8812,28.8109,28.8461,33300.0
2012-04-11 11:40:00,41.06,41.08,41.01,41.07,13500.0,28.8531,28.8672,28.818,28.8601,13500.0
2012-04-11 11:50:00,41.07,41.08,41.02,41.05,16600.0,28.8601,28.8672,28.825,28.8461,16600.0
2012-04-11 12:00:00,41.06,41.11,41.04,41.08,50700.0,28.8531,28.8882,28.8391,28.8672,50700.0
2012-04-11 12:10:00,41.09,41.12,41.08,41.11,11600.0,28.8742,28.8953,28.8672,28.8882,11600.0
2012-04-11 12:20:00,41.11,41.13,41.04,41.12,39300.0,28.8882,28.9023,28.8391,28.8953,39300.0
2012-04-11 12:30:00,41.12,41.16,41.1,41.1,10600.0,28.8953,28.9234,28.8812,28.8812,10600.0
2012-04-11 12:40:00,41.1,41.11,41.06,41.06,8300.0,28.8812,28.8882,28.8531,28.8531,8300.0
2012-04-11 12:50:00,41.06,41.19,41.06,41.19,33100.0,28.8531,28.9445,28.8531,28.9445,33100.0
2012-04-11 13:00:00,41.19,41.2,41.15,41.17,26200.0,28.9445,28.9515,28.9164,28.9304,26200.0
2012-04-11 13:10:00,41.17,41.17,41.08,41.08,21900.0,28.9304,28.9304,28.8672,28.8672,21900.0
2012-04-11 13:20:00,41.08,41.13,41.06,41.1,16300.0,28.8672,28.9023,28.8531,28.8812,16300.0
2012-04-11 13:30:00,41.11,41.17,41.08,41.17,29600.0,28.8882,28.9304,28.8672,28.9304,29600.0
2012-04-11 13:40:00,41.16,41.2,41.16,41.19,28500.0,28.9234,28.9515,28.9234,28.9445,28500.0
2012-04-11 13:50:00,41.19,41.23,41.18,41.21,45600.0,28.9445,28.9726,28.9374,28.9585,45600.0
2012-04-11 14:00:00,41.22,41.22,41.14,41.14,42200.0,28.9655,28.9655,28.9093,28.9093,42200.0
2012-04-11 14:10:00,41.14,41.22,41.13,41.21,29400.0,28.9093,28.9655,28.9023,28.9585,29400.0
2012-04-11 14:20:00,41.21,41.27,41.2,41.26,20500.0,28.9585,29.0007,28.9515,28.9937,20500.0
2012-04-11 14:30:00,41.27,41.28,41.15,41.23,50200.0,29.0007,29.0077,28.9164,28.9726,50200.0
2012-04-11 14:40:00,41.23,41.31,41.23,41.31,45300.0,28.9726,29.0288,28.9726,29.0288,45300.0
2012-04-11 14:50:00,41.31,41.35,41.3,41.35,57400.0,29.0288,29.0569,29.0218,29.0569,57400.0
2012-04-11 15:00:00,41.35,41.35,41.26,41.32,64400.0,29.0569,29.0569,28.9937,29.0358,64400.0
2012-04-11 15:10:00,41.32,41.35,41.26,41.3,43000.0,29.0358,29.0569,28.9937,29.0218,43000.0
2012-04-11 15:20:00,41.3,41.33,41.28,41.32,49500.0,29.0218,29.0428,29.0077,29.0358,49500.0
2012-04-11 15:30:00,41.32,41.35,41.27,41.29,64400.0,29.0358,29.0569,29.0007,29.0147,64400.0
2012-04-11 15:40:00,41.27,41.31,41.23,41.26,78800.0,29.0007,29.0288,28.9726,28.9937,78800.0
2012-04-11 15:50:00,41.26,41.29,41.22,41.28,166800.0,28.9937,29.0147,28.9655,29.0077,166800.0
2012-04-12 09:30:00,42.19,42.38,41.83,42.29,449900.0,29.6472,29.7807,29.3942,29.7174,449900.0
2012-04-12 09:40:00,42.28,42.3,42.13,42.17,393300.0,29.7104,29.7245,29.605,29.6331,393300.0
2012-04-12 09:50:00,42.18,42.24,42.08,42.08,224100.0,29.6401,29.6823,29.5699,29.5699,224100.0
2012-04-12 10:00:00,42.09,42.1,41.8,41.81,140400.0,29.5769,29.5839,29.3731,29.3801,140400.0
2012-04-12 10:10:00,41.81,41.85,41.63,41.71,310600.0,29.3801,29.4082,29.2537,29.3099,310600.0
2012-04-12 10:20:00,41.71,41.89,41.71,41.75,159600.0,29.3099,29.4364,29.3099,29.338,159600.0
2012-04-12 10:30:00,41.75,41.91,41.73,41.9,82600.0,29.338,29.4504,29.3239,29.4434,82600.0
2012-04-12 10:40:00,41.9,41.91,41.75,41.76,84700.0,29.4434,29.4504,29.338,29.345,84700.0
2012-04-12 10:50:00,41.76,41.8,41.68,41.69,61500.0,29.345,29.3731,29.2888,29.2958,61500.0
2012-04-12 11:00:00,41.68,41.72,41.63,41.64,54900.0,29.2888,29.3169,29.2537,29.2607,54900.0
2012-04-12 11:10:00,41.64,41.66,41.59,41.6,43400.0,29.2607,29.2747,29.2255,29.2326,43400.0
2012-04-12 11:20:00,41.6,41.6,41.51,41.51,39900.0,29.2326,29.2326,29.1693,29.1693,39900.0
2012-04-12 11:30:00,41.52,41.53,41.43,41.46,83900.0,29.1764,29.1834,29.1131,29.1342,83900.0
2012-04-12 11:40:00,41.46,41.49,41.43,41.48,48800.0,29.1342,29.1553,29.1131,29.1482,48800.0
2012-04-12 11:50:00,41.48,41.5,41.44,41.49,25000.0,29.1482,29.1623,29.1201,29.1553,25000.0
2012-04-12 12:00:00,41.5,41.54,41.45,41.46,39300.0,29.1623,29.1904,29.1272,29.1342,39300.0
2012-04-12 12:10:00,41.46,41.49,41.45,41.47,31400.0,29.1342,29.1553,29.1272,29.1412,31400.0
2012-04-12 12:20:00,41.47,41.5,41.46,41.49,58600.0,29.1412,29.1623,29.1342,29.1553,58600.0
2012-04-12 12:30:00,41.49,41.53,41.48,41.5,24600.0,29.1553,29.1834,29.1482,29.1623,24600.0
2012-04-12 12:40:00,41.49,41.53,41.49,41.49,27500.0,29.1553,29.1834,29.1553,29.1553,27500.0
2012-04-12 12:50:00,41.5,41.5,41.44,41.45,30900.0,29.1623,29.1623,29.1201,29.1272,30900.0
2012-04-12 13:00:00,41.45,41.46,41.4,41.41,69600.0,29.1272,29.1342,29.092,29.0991,69600.0
2012-04-12 13:10:00,41.4,41.42,41.3,41.3,71500.0,29.092,29.1061,29.0218,29.0218,71500.0
2012-04-12 13:20:00,41.3,41.37,41.28,41.35,56900.0,29.0218,29.0709,29.0077,29.0569,56900.0
2012-04-12 13:30:00,41.34,41.36,41.3,41.3,67700.0,29.0499,29.0639,29.0218,29.0218,67700.0
2012-04-12 13:40:00,41.3,41.31,41.28,41.28,56300.0,29.0218,29.0288,29.0077,29.0077,56300.0
2012-04-12 13:50:00,41.28,41.32,41.23,41.3,107200.0,29.0077,29.0358,28.9726,29.0218,107200.0
2012-04-12 14:00:00,41.31,41.33,41.27,41.27,90800.0,29.0288,29.0428,29.0007,29.0007,90800.0
2012-04-12 14:10:00,41.28,41.31,41.26,41.31,43800.0,29.0077,29.0288,28.9937,29.0288,43800.0
2012-04-12 14:20:00,41.31,41.37,41.3,41.31,52900.0,29.0288,29.0709,29.0218,29.0288,52900.0
2012-04-12 14:30:00,41.31,41.34,41.28,41.3,73400.0,29.0288,29.0499,29.0077,29.0218,73400.0
2012-04-12 14:40:00,41.3,41.44,41.29,41.43,74500.0,29.0218,29.1201,29.0147,29.1131,74500.0
2012-04-12 14:50:00,41.44,41.46,41.4,41.43,83900.0,29.1201,29.1342,29.092,29.1131,83900.0
2012-04-12 15:00:00,41.42,41.43,41.36,41.39,85100.0,29.1061,29.1131,29.0639,29.085,85100.0
2012-04-12 15:10:00,41.4,41.46,41.39,41.46,89900.0,29.092,29.1342,29.085,29.1342,89900.0
2012-04-12 15:20:00,41.46,41.46,41.37,41.39,70200.0,29.1342,29.1342,29.0709,29.085,70200.0
2012-04-12 15:30:00,41.39,41.39,41.31,41.35,116600.0,29.085,29.085,29.0288,29.0569,116600.0
2012-04-12 15:40:00,41.34,41.4,41.29,41.35,185500.0,29.0499,29.092,29.0147,29.0569,185500.0
2012-04-12 15:50:00,41.36,41.37,41.27,41.31,480400.0,29.0639,29.0709,29.0007,29.0288,480400.0
2012-04-13 09:30:00,41.09,41.34,41.09,41.26,91300.0,28.8742,29.0499,28.8742,28.9937,91300.0
2012-04-13 09:40:00,41.25,41.31,41.01,41.09,118800.0,28.9866,29.0288,28.818,28.8742,118800.0
2012-04-13 09:50:00,41.09,41.15,40.94,40.97,130100.0,28.8742,28.9164,28.7688,28.7899,130100.0
2012-04-13 10:00:00,40.97,41.0,40.9,40.92,116300.0,28.7899,28.8109,28.7407,28.7547,116300.0
2012-04-13 10:10:00,40.93,40.93,40.75,40.76,104500.0,28.7618,28.7618,28.6353,28.6423,104500.0
2012-04-13 10:20:00,40.77,40.77,40.67,40.72,84400.0,28.6493,28.6493,28.5791,28.6142,84400.0
2012-04-13 10:30:00,40.73,40.74,40.57,40.58,120900.0,28.6212,28.6282,28.5088,28.5158,120900.0
2012-04-13 10:40:00,40.58,40.65,40.54,40.61,60900.0,28.5158,28.565,28.4877,28.5369,60900.0
2012-04-13 10:50:00,40.61,40.73,40.61,40.63,100500.0,28.5369,28.6212,28.5369,28.5509,100500.0
2012-04-13 11:00:00,40.63,40.68,40.59,40.68,106700.0,28.5509,28.5861,28.5228,28.5861,106700.0
2012-04-13 11:10:00,40.68,40.76,40.64,40.65,82900.0,28.5861,28.6423,28.558,28.565,82900.0
2012-04-13 11:20:00,40.65,40.7,40.64,40.64,18900.0,28.565,28.6001,28.558,28.558,18900.0
2012-04-13 11:30:00,40.64,40.7,40.62,40.62,43800.0,28.558,28.6001,28.5439,28.5439,43800.0
2012-04-13 11:40:00,40.62,40.67,40.6,40.65,49200.0,28.5439,28.5791,28.5299,28.565,49200.0
2012-04-13 11:50:00,40.65,40.65,40.63,40.63,6400.0,28.565,28.565,28.5509,28.5509,6400.0
2012-04-13 12:00:00,40.64,40.67,40.63,40.67,22300.0,28.558,28.5791,28.5509,28.5791,22300.0
2012-04-13 12:10:00,40.67,40.67,40.61,40.64,54100.0,28.5791,28.5791,28.5369,28.558,54100.0
2012-04-13 12:20:00,40.63,40.65,40.6,40.6,31300.0,28.5509,28.565,28.5299,28.5299,31300.0
2012-04-13 12:30:00,40.61,40.64,40.59,40.6,23000.0,28.5369,28.558,28.5228,28.5299,23000.0
2012-04-13 12:40:00,40.59,40.63,40.59,40.62,19200.0,28.5228,28.5509,28.5228,28.5439,19200.0
2012-04-13 12:50:00,40.61,40.61,40.58,40.58,16100.0,28.5369,28.5369,28.5158,28.5158,16100.0
2012-04-13 13:00:00,40.59,40.59,40.57,40.57,20400.0,28.5228,28.5228,28.5088,28.5088,20400.0
2012-04-13 13:10:00,40.56,40.58,40.56,40.58,28100.0,28.5018,28.5158,28.5018,28.5158,28100.0
2012-04-13 13:20:00,40.58,40.66,40.57,40.63,105700.0,28.5158,28.572,28.5088,28.5509,105700.0
2012-04-13 13:30:00,40.64,40.66,40.62,40.65,20000.0,28.558,28.572,28.5439,28.565,20000.0
2012-04-13 13:40:00,40.65,40.66,40.59,40.59,35900.0,28.565,28.572,28.5228,28.5228,35900.0
2012-04-13 13:50:00,40.6,40.61,40.56,40.58,30900.0,28.5299,28.5369,28.5018,28.5158,30900.0
2012-04-13 14:00:00,40.57,40.58,40.54,40.56,28300.0,28.5088,28.5158,28.4877,28.5018,28300.0
2012-04-13 14:10:00,40.56,40.57,40.54,40.57,24800.0,28.5018,28.5088,28.4877,28.5088,24800.0
2012-04-13 14:20:00,40.57,40.59,40.52,40.53,50900.0,28.5088,28.5228,28.4736,28.4807,50900.0
2012-04-13 14:30:00,40.53,40.56,40.52,40.52,69100.0,28.4807,28.5018,28.4736,28.4736,69100.0
2012-04-13 14:40:00,40.53,40.58,40.52,40.58,32500.0,28.4807,28.5158,28.4736,28.5158,32500.0
2012-04-13 14:50:00,40.58,40.58,40.51,40.53,161700.0,28.5158,28.5158,28.4666,28.4807,161700.0
2012-04-13 15:00:00,40.52,40.58,40.52,40.58,31200.0,28.4736,28.5158,28.4736,28.5158,31200.0
2012-04-13 15:10:00,40.58,40.58,40.52,40.52,62300.0,28.5158,28.5158,28.4736,28.4736,62300.0
2012-04-13 15:20:00,40.53,40.56,40.52,40.56,102500.0,28.4807,28.5018,28.4736,28.5018,102500.0
2012-04-13 15:30:00,40.56,40.58,40.52,40.52,143800.0,28.5018,28.5158,28.4736,28.4736,143800.0
2012-04-13 15:40:00,40.52,40.58,40.5,40.53,222400.0,28.4736,28.5158,28.4596,28.4807,222400.0
2012-04-13 15:50:00,40.53,40.55,40.49,40.52,290700.0,28.4807,28.4947,28.4526,28.4736,290700.0
2012-04-16 09:30:00,40.66,40.67,40.45,40.53,85400.0,28.572,28.5791,28.4245,28.4807,85400.0
2012-04-16 09:40:00,40.52,40.71,40.51,40.66,69600.0,28.4736,28.6072,28.4666,28.572,69600.0
2012-04-16 09:50:00,40.66,40.69,40.49,40.5,64000.0,28.572,28.5931,28.4526,28.4596,64000.0
2012-04-16 10:00:00,40.48,40.62,40.45,40.58,49700.0,28.4455,28.5439,28.4245,28.5158,49700.0
2012-04-16 10:10:00,40.58,40.58,40.44,40.5,29100.0,28.5158,28.5158,28.4174,28.4596,29100.0
2012-04-16 10:20:00,40.49,40.52,40.45,40.51,129300.0,28.4526,28.4736,28.4245,28.4666,129300.0
2012-04-16 10:30:00,40.5,40.69,40.49,40.63,172600.0,28.4596,28.5931,28.4526,28.5509,172600.0
2012-04-16 10:40:00,40.63,40.91,40.63,40.88,191200.0,28.5509,28.7477,28.5509,28.7266,191200.0
2012-04-16 10:50:00,40.88,40.92,40.85,40.9,80900.0,28.7266,28.7547,28.7055,28.7407,80900.0
2012-04-16 11:00:00,40.9,40.9,40.8,40.85,43000.0,28.7407,28.7407,28.6704,28.7055,43000.0
2012-04-16 11:10:00,40.85,40.88,40.74,40.74,35600.0,28.7055,28.7266,28.6282,28.6282,35600.0
2012-04-16 11:20:00,40.75,40.77,40.74,40.75,40300.0,28.6353,28.6493,28.6282,28.6353,40300.0
2012-04-16 11:30:00,40.75,40.79,40.74,40.78,39100.0,28.6353,28.6634,28.6282,28.6564,39100.0
2012-04-16 11:40:00,40.78,40.8,40.75,40.76,29800.0,28.6564,28.6704,28.6353,28.6423,29800.0
2012-04-16 11:50:00,40.76,40.79,40.72,40.74,47200.0,28.6423,28.6634,28.6142,28.6282,47200.0
2012-04-16 12:00:00,40.74,40.82,40.74,40.76,32400.0,28.6282,28.6845,28.6282,28.6423,32400.0
2012-04-16 12:10:00,40.75,40.77,40.72,40.73,41900.0,28.6353,28.6493,28.6142,28.6212,41900.0
2012-04-16 12:20:00,40.73,40.73,40.67,40.7,22900.0,28.6212,28.6212,28.5791,28.6001,22900.0
2012-04-16 12:30:00,40.69,40.72,40.65,40.69,29000.0,28.5931,28.6142,28.565,28.5931,29000.0
2012-04-16 12:40:00,40.7,40.73,40.68,40.72,31600.0,28.6001,28.6212,28.5861,28.6142,31600.0
2012-04-16 12:50:00,40.72,40.73,40.65,40.73,32400.0,28.6142,28.6212,28.565,28.6212,32400.0
2012-04-16 13:00:00,40.74,40.75,40.71,40.74,26900.0,28.6282,28.6353,28.6072,28.6282,26900.0
2012-04-16 13:10:00,40.74,40.75,40.7,40.71,36400.0,28.6282,28.6353,28.6001,28.6072,36400.0
2012-04-16 13:20:00,40.7,40.73,40.66,40.68,21500.0,28.6001,28.6212,28.572,28.5861,21500.0
2012-04-16 13:30:00,40.69,40.73,40.69,40.73,23500.0,28.5931,28.6212,28.5931,28.6212,23500.0
2012-04-16 13:40:00,40.73,40.81,40.73,40.79,35100.0,28.6212,28.6774,28.6212,28.6634,35100.0
2012-04-16 13:50:00,40.8,40.85,40.77,40.78,61100.0,28.6704,28.7055,28.6493,28.6564,61100.0
2012-04-16 14:00:00,40.77,40.77,40.67,40.68,37300.0,28.6493,28.6493,28.5791,28.5861,37300.0
2012-04-16 14:10:00,40.69,40.71,40.64,40.65,26600.0,28.5931,28.6072,28.558,28.565,26600.0
2012-04-16 14:20:00,40.65,40.65,40.58,40.59,36700.0,28.565,28.565,28.5158,28.5228,36700.0
2012-04-16 14:30:00,40.58,40.62,40.58,40.6,52100.0,28.5158,28.5439,28.5158,28.5299,52100.0
2012-04-16 14:40:00,40.6,40.64,40.6,40.62,26800.0,28.5299,28.558,28.5299,28.5439,26800.0
2012-04-16 14:50:00,40.62,40.63,40.55,40.57,58300.0,28.5439,28.5509,28.4947,28.5088,58300.0
2012-04-16 15:00:00,40.56,40.6,40.53,40.55,62100.0,28.5018,28.5299,28.4807,28.4947,62100.0
2012-04-16 15:10:00,40.56,40.58,40.51,40.52,57600.0,28.5018,28.5158,28.4666,28.4736,57600.0
2012-04-16 15:20:00,40.53,40.54,40.5,40.53,60700.0,28.4807,28.4877,28.4596,28.4807,60700.0
2012-04-16 15:30:00,40.53,40.56,40.5,40.51,180400.0,28.4807,28.5018,28.4596,28.4666,180400.0
2012-04-16 15:40:00,40.52,40.54,40.48,40.51,179500.0,28.4736,28.4877,28.4455,28.4666,179500.0
2012-04-16 15:50:00,40.51,40.58,40.48,40.57,331900.0,28.4666,28.5158,28.4455,28.5088,331900.0
2012-04-17 09:30:00,40.71,40.9,40.71,40.78,58900.0,28.6072,28.7407,28.6072,28.6564,58900.0
2012-04-17 09:40:00,40.77,40.95,40.77,40.87,60900.0,28.6493,28.7758,28.6493,28.7196,60900.0
2012-04-17 09:50:00,40.86,40.98,40.86,40.92,39300.0,28.7126,28.7969,28.7126,28.7547,39300.0
2012-04-17 10:00:00,40.91,40.98,40.85,40.93,154600.0,28.7477,28.7969,28.7055,28.7618,154600.0
2012-04-17 10:10:00,40.93,41.05,40.88,40.98,79300.0,28.7618,28.8461,28.7266,28.7969,79300.0
2012-04-17 10:20:00,40.98,41.0,40.94,41.0,74300.0,28.7969,28.8109,28.7688,28.8109,74300.0
2012-04-17 10:30:00,41.01,41.09,41.01,41.06,56600.0,28.818,28.8742,28.818,28.8531,56600.0
2012-04-17 10:40:00,41.05,41.22,41.05,41.16,71900.0,28.8461,28.9655,28.8461,28.9234,71900.0
2012-04-17 10:50:00,41.15,41.2,41.14,41.15,49100.0,28.9164,28.9515,28.9093,28.9164,49100.0
2012-04-17 11:00:00,41.15,41.23,41.14,41.2,82100.0,28.9164,28.9726,28.9093,28.9515,82100.0
2012-04-17 11:10:00,41.2,41.28,41.19,41.28,58900.0,28.9515,29.0077,28.9445,29.0077,58900.0
2012-04-17 11:20:00,41.29,41.33,41.29,41.3,48600.0,29.0147,29.0428,29.0147,29.0218,48600.0
2012-04-17 11:30:00,41.3,41.33,41.24,41.24,45600.0,29.0218,29.0428,28.9796,28.9796,45600.0
2012-04-17 11:40:00,41.24,41.33,41.24,41.33,63200.0,28.9796,29.0428,28.9796,29.0428,63200.0
2012-04-17 11:50:00,41.33,41.35,41.3,41.3,26800.0,29.0428,29.0569,29.0218,29.0218,26800.0
2012-04-17 12:00:00,41.3,41.34,41.3,41.33,10700.0,29.0218,29.0499,29.0218,29.0428,10700.0
2012-04-17 12:10:00,41.33,41.35,41.29,41.32,34800.0,29.0428,29.0569,29.0147,29.0358,34800.0
2012-04-17 12:20:00,41.32,41.33,41.29,41.3,17800.0,29.0358,29.0428,29.0147,29.0218,17800.0
2012-04-17 12:30:00,41.31,41.41,41.31,41.41,100100.0,29.0288,29.0991,29.0288,29.0991,100100.0
2012-04-17 12:40:00,41.4,41.42,41.4,41.4,16900.0,29.092,29.1061,29.092,29.092,16900.0
2012-04-17 12:50:00,41.41,41.41,41.38,41.39,22300.0,29.0991,29.0991,29.078,29.085,22300.0
2012-04-17 13:00:00,41.39,41.42,41.39,41.41,21100.0,29.085,29.1061,29.085,29.0991,21100.0
2012-04-17 13:10:00,41.4,41.41,41.38,41.4,30100.0,29.092,29.0991,29.078,29.092,30100.0
2012-04-17 13:20:00,41.4,41.48,41.4,41.48,33900.0,29.092,29.1482,29.092,29.1482,33900.0
2012-04-17 13:30:00,41.48,41.51,41.48,41.5,39900.0,29.1482,29.1693,29.1482,29.1623,39900.0
2012-04-17 13:40:00,41.5,41.56,41.5,41.55,77000.0,29.1623,29.2045,29.1623,29.1974,77000.0
2012-04-17 13:50:00,41.55,41.63,41.55,41.63,178900.0,29.1974,29.2537,29.1974,29.2537,178900.0
2012-04-17 14:00:00,41.63,41.65,41.62,41.65,61100.0,29.2537,29.2677,29.2466,29.2677,61100.0
2012-04-17 14:10:00,41.65,41.65,41.61,41.62,38500.0,29.2677,29.2677,29.2396,29.2466,38500.0
2012-04-17 14:20:00,41.63,41.66,41.63,41.65,35600.0,29.2537,29.2747,29.2537,29.2677,35600.0
2012-04-17 14:30:00,41.66,41.69,41.64,41.65,31800.0,29.2747,29.2958,29.2607,29.2677,31800.0
2012-04-17 14:40:00,41.65,41.67,41.62,41.62,69000.0,29.2677,29.2818,29.2466,29.2466,69000.0
2012-04-17 14:50:00,41.63,41.69,41.62,41.68,67200.0,29.2537,29.2958,29.2466,29.2888,67200.0
2012-04-17 15:00:00,41.67,41.7,41.65,41.69,92800.0,29.2818,29.3028,29.2677,29.2958,92800.0
2012-04-17 15:10:00,41.7,41.71,41.68,41.71,84800.0,29.3028,29.3099,29.2888,29.3099,84800.0
2012-04-17 15:20:00,41.7,41.72,41.67,41.71,101000.0,29.3028,29.3169,29.2818,29.3099,101000.0
2012-04-17 15:30:00,41.72,41.82,41.71,41.8,217000.0,29.3169,29.3872,29.3099,29.3731,217000.0
2012-04-17 15:40:00,41.79,41.8,41.68,41.73,289600.0,29.3661,29.3731,29.2888,29.3239,289600.0
2012-04-17 15:50:00,41.73,41.78,41.7,41.7,251200.0,29.3239,29.3591,29.3028,29.3028,251200.0
2012-04-18 09:30:00,41.46,41.48,41.28,41.38,60200.0,29.1342,29.1482,29.0077,29.078,60200.0
2012-04-18 09:40:00,41.37,41.37,41.2,41.29,63200.0,29.0709,29.0709,28.9515,29.0147,63200.0
2012-04-18 09:50:00,41.29,41.41,41.24,41.37,58300.0,29.0147,29.0991,28.9796,29.0709,58300.0
2012-04-18 10:00:00,41.38,41.39,41.24,41.28,40500.0,29.078,29.085,28.9796,29.0077,40500.0
2012-04-18 10:10:00,41.28,41.32,41.23,41.24,33900.0,29.0077,29.0358,28.9726,28.9796,33900.0
2012-04-18 10:20:00,41.24,41.3,41.17,41.17,111500.0,28.9796,29.0218,28.9304,28.9304,111500.0
2012-04-18 10:30:00,41.18,41.25,41.16,41.24,47100.0,28.9374,28.9866,28.9234,28.9796,47100.0
2012-04-18 10:40:00,41.23,41.31,41.23,41.24,78600.0,28.9726,29.0288,28.9726,28.9796,78600.0
2012-04-18 10:50:00,41.23,41.26,41.16,41.18,35100.0,28.9726,28.9937,28.9234,28.9374,35100.0
2012-04-18 11:00:00,41.18,41.2,41.11,41.16,43000.0,28.9374,28.9515,28.8882,28.9234,43000.0
2012-04-18 11:10:00,41.17,41.2,41.13,41.2,36500.0,28.9304,28.9515,28.9023,28.9515,36500.0
2012-04-18 11:20:00,41.2,41.23,41.16,41.22,39100.0,28.9515,28.9726,28.9234,28.9655,39100.0
2012-04-18 11:30:00,41.22,41.3,41.21,41.28,63300.0,28.9655,29.0218,28.9585,29.0077,63300.0
2012-04-18 11:40:00,41.29,41.33,41.27,41.3,23800.0,29.0147,29.0428,29.0007,29.0218,23800.0
2012-04-18 11:50:00,41.29,41.3,41.23,41.23,23100.0,29.0147,29.0218,28.9726,28.9726,23100.0
2012-04-18 12:00:00,41.24,41.27,41.21,41.21,62900.0,28.9796,29.0007,28.9585,28.9585,62900.0
2012-04-18 12:10:00,41.21,41.22,41.19,41.2,25000.0,28.9585,28.9655,28.9445,28.9515,25000.0
2012-04-18 12:20:00,41.19,41.21,41.17,41.19,25400.0,28.9445,28.9585,28.9304,28.9445,25400.0
2012-04-18 12:30:00,41.19,41.21,41.17,41.17,12000.0,28.9445,28.9585,28.9304,28.9304,12000.0
2012-04-18 12:40:00,41.17,41.2,41.14,41.15,27300.0,28.9304,28.9515,28.9093,28.9164,27300.0
2012-04-18 12:50:00,41.16,41.2,41.14,41.19,24600.0,28.9234,28.9515,28.9093,28.9445,24600.0
2012-04-18 13:00:00,41.18,41.34,41.1,41.21,247100.0,28.9374,29.0499,28.8812,28.9585,247100.0
2012-04-18 13:10:00,41.21,41.22,41.18,41.19,14800.0,28.9585,28.9655,28.9374,28.9445,14800.0
2012-04-18 13:20:00,41.19,41.19,41.16,41.19,22200.0,28.9445,28.9445,28.9234,28.9445,22200.0
2012-04-18 13:30:00,41.18,41.19,41.13,41.14,25100.0,28.9374,28.9445,28.9023,28.9093,25100.0
2012-04-18 13:40:00,41.13,41.15,41.11,41.14,20800.0,28.9023,28.9164,28.8882,28.9093,20800.0
2012-04-18 13:50:00,41.13,41.15,41.1,41.12,29800.0,28.9023,28.9164,28.8812,28.8953,29800.0
2012-04-18 14:00:00,41.14,41.17,41.11,41.15,31900.0,28.9093,28.9304,28.8882,28.9164,31900.0
2012-04-18 14:10:00,41.15,41.2,41.15,41.19,73800.0,28.9164,28.9515,28.9164,28.9445,73800.0
2012-04-18 14:20:00,41.18,41.23,41.18,41.18,35400.0,28.9374,28.9726,28.9374,28.9374,35400.0
2012-04-18 14:30:00,41.2,41.21,41.18,41.19,38400.0,28.9515,28.9585,28.9374,28.9445,38400.0
2012-04-18 14:40:00,41.19,41.23,41.16,41.23,40300.0,28.9445,28.9726,28.9234,28.9726,40300.0
2012-04-18 14:50:00,41.23,41.27,41.21,41.22,22600.0,28.9726,29.0007,28.9585,28.9655,22600.0
2012-04-18 15:00:00,41.21,41.24,41.19,41.19,41900.0,28.9585,28.9796,28.9445,28.9445,41900.0
2012-04-18 15:10:00,41.18,41.23,41.15,41.19,58900.0,28.9374,28.9726,28.9164,28.9445,58900.0
2012-04-18 15:20:00,41.19,41.24,41.18,41.21,47700.0,28.9445,28.9796,28.9374,28.9585,47700.0
2012-04-18 15:30:00,41.2,41.23,41.17,41.18,54100.0,28.9515,28.9726,28.9304,28.9374,54100.0
2012-04-18 15:40:00,41.18,41.23,41.17,41.21,84800.0,28.9374,28.9726,28.9304,28.9585,84800.0
2012-04-18 15:50:00,41.22,41.22,41.16,41.17,155600.0,28.9655,28.9655,28.9234,28.9304,155600.0
2012-04-19 09:30:00,41.17,41.49,41.12,41.39,61300.0,28.9304,29.1553,28.8953,29.085,61300.0
2012-04-19 09:40:00,41.38,41.43,41.3,41.41,99600.0,29.078,29.1131,29.0218,29.0991,99600.0
2012-04-19 09:50:00,41.41,41.41,41.25,41.32,36300.0,29.0991,29.0991,28.9866,29.0358,36300.0
2012-04-19 10:00:00,41.32,41.33,41.12,41.15,49900.0,29.0358,29.0428,28.8953,28.9164,49900.0
2012-04-19 10:10:00,41.14,41.18,41.04,41.08,129000.0,28.9093,28.9374,28.8391,28.8672,129000.0
2012-04-19 10:20:00,41.09,41.15,41.04,41.05,151100.0,28.8742,28.9164,28.8391,28.8461,151100.0
2012-04-19 10:30:00,41.05,41.16,41.04,41.1,87700.0,28.8461,28.9234,28.8391,28.8812,87700.0
2012-04-19 10:40:00,41.1,41.21,41.1,41.21,38000.0,28.8812,28.9585,28.8812,28.9585,38000.0
2012-04-19 10:50:00,41.2,41.26,41.18,41.21,26800.0,28.9515,28.9937,28.9374,28.9585,26800.0
2012-04-19 11:00:00,41.2,41.21,41.15,41.17,36200.0,28.9515,28.9585,28.9164,28.9304,36200.0
2012-04-19 11:10:00,41.17,41.18,41.11,41.11,39800.0,28.9304,28.9374,28.8882,28.8882,39800.0
2012-04-19 11:20:00,41.1,41.13,41.01,41.03,106100.0,28.8812,28.9023,28.818,28.832,106100.0
2012-04-19 11:30:00,41.03,41.1,41.0,41.09,42200.0,28.832,28.8812,28.8109,28.8742,42200.0
2012-04-19 11:40:00,41.09,41.13,41.03,41.09,46400.0,28.8742,28.9023,28.832,28.8742,46400.0
2012-04-19 11:50:00,41.09,41.1,41.07,41.09,52000.0,28.8742,28.8812,28.8601,28.8742,52000.0
2012-04-19 12:00:00,41.08,41.09,40.93,40.93,83500.0,28.8672,28.8742,28.7618,28.7618,83500.0
2012-04-19 12:10:00,40.93,40.98,40.92,40.94,22400.0,28.7618,28.7969,28.7547,28.7688,22400.0
2012-04-19 12:20:00,40.93,40.96,40.89,40.9,36300.0,28.7618,28.7828,28.7337,28.7407,36300.0
2012-04-19 12:30:00,40.9,40.95,40.86,40.91,20800.0,28.7407,28.7758,28.7126,28.7477,20800.0
2012-04-19 12:40:00,40.9,40.96,40.89,40.94,14700.0,28.7407,28.7828,28.7337,28.7688,14700.0
2012-04-19 12:50:00,40.94,40.96,40.93,40.94,10400.0,28.7688,28.7828,28.7618,28.7688,10400.0
2012-04-19 13:00:00,40.94,40.95,40.93,40.94,17400.0,28.7688,28.7758,28.7618,28.7688,17400.0
2012-04-19 13:10:00,40.94,40.95,40.88,40.92,29500.0,28.7688,28.7758,28.7266,28.7547,29500.0
2012-04-19 13:20:00,40.92,40.93,40.87,40.93,31800.0,28.7547,28.7618,28.7196,28.7618,31800.0
2012-04-19 13:30:00,40.93,40.98,40.92,40.96,43500.0,28.7618,28.7969,28.7547,28.7828,43500.0
2012-04-19 13:40:00,40.95,41.04,40.94,41.04,37600.0,28.7758,28.8391,28.7688,28.8391,37600.0
2012-04-19 13:50:00,41.03,41.08,40.97,40.97,87200.0,28.832,28.8672,28.7899,28.7899,87200.0
2012-04-19 14:00:00,40.96,40.98,40.94,40.97,14900.0,28.7828,28.7969,28.7688,28.7899,14900.0
2012-04-19 14:10:00,40.97,40.98,40.89,40.94,263600.0,28.7899,28.7969,28.7337,28.7688,263600.0
2012-04-19 14:20:00,40.95,40.98,40.91,40.95,179800.0,28.7758,28.7969,28.7477,28.7758,179800.0
2012-04-19 14:30:00,40.95,40.95,40.85,40.91,72900.0,28.7758,28.7758,28.7055,28.7477,72900.0
2012-04-19 14:40:00,40.9,40.99,40.9,40.94,47600.0,28.7407,28.8039,28.7407,28.7688,47600.0
2012-04-19 14:50:00,40.94,40.95,40.9,40.94,74200.0,28.7688,28.7758,28.7407,28.7688,74200.0
2012-04-19 15:00:00,40.94,40.95,40.92,40.93,75500.0,28.7688,28.7758,28.7547,28.7618,75500.0
2012-04-19 15:10:00,40.93,41.0,40.93,40.99,49000.0,28.7618,28.8109,28.7618,28.8039,49000.0
2012-04-19 15:20:00,41.0,41.08,40.94,41.08,59700.0,28.8109,28.8672,28.7688,28.8672,59700.0
2012-04-19 15:30:00,41.07,41.13,41.02,41.13,100400.0,28.8601,28.9023,28.825,28.9023,100400.0
2012-04-19 15:40:00,41.13,41.25,41.11,41.19,202000.0,28.9023,28.9866,28.8882,28.9445,202000.0
2012-04-19 15:50:00,41.19,41.2,41.09,41.17,172300.0,28.9445,28.9515,28.8742,28.9304,172300.0
2012-04-20 09:30:00,41.24,41.37,41.16,41.26,357200.0,28.9796,29.0709,28.9234,28.9937,357200.0
2012-04-20 09:40:00,41.26,41.33,41.19,41.31,41600.0,28.9937,29.0428,28.9445,29.0288,41600.0
2012-04-20 09:50:00,41.31,41.31,41.19,41.21,56400.0,29.0288,29.0288,28.9445,28.9585,56400.0
2012-04-20 10:00:00,41.22,41.25,41.16,41.23,70700.0,28.9655,28.9866,28.9234,28.9726,70700.0
2012-04-20 10:10:00,41.23,41.23,41.15,41.2,64300.0,28.9726,28.9726,28.9164,28.9515,64300.0
2012-04-20 10:20:00,41.2,41.2,41.1,41.13,36700.0,28.9515,28.9515,28.8812,28.9023,36700.0
2012-04-20 10:30:00,41.14,41.37,41.14,41.36,26700.0,28.9093,29.0709,28.9093,29.0639,26700.0
2012-04-20 10:40:00,41.36,41.36,41.27,41.28,65900.0,29.0639,29.0639,29.0007,29.0077,65900.0
2012-04-20 10:50:00,41.29,41.45,41.27,41.45,32000.0,29.0147,29.1272,29.0007,29.1272,32000.0
2012-04-20 11:00:00,41.45,41.46,41.34,41.37,40300.0,29.1272,29.1342,29.0499,29.0709,40300.0
2012-04-20 11:10:00,41.38,41.43,41.37,41.43,18000.0,29.078,29.1131,29.0709,29.1131,18000.0
2012-04-20 11:20:00,41.42,41.43,41.36,41.4,25000.0,29.1061,29.1131,29.0639,29.092,25000.0
2012-04-20 11:30:00,41.4,41.49,41.4,41.47,18400.0,29.092,29.1553,29.092,29.1412,18400.0
2012-04-20 11:40:00,41.48,41.48,41.41,41.41,19900.0,29.1482,29.1482,29.0991,29.0991,19900.0
2012-04-20 11:50:00,41.41,41.53,41.41,41.52,21800.0,29.0991,29.1834,29.0991,29.1764,21800.0
2012-04-20 12:00:00,41.52,41.52,41.47,41.5,23500.0,29.1764,29.1764,29.1412,29.1623,23500.0
2012-04-20 12:10:00,41.49,41.54,41.47,41.54,79600.0,29.1553,29.1904,29.1412,29.1904,79600.0
2012-04-20 12:20:00,41.54,41.56,41.5,41.51,22300.0,29.1904,29.2045,29.1623,29.1693,22300.0
2012-04-20 12:30:00,41.51,41.53,41.5,41.5,11700.0,29.1693,29.1834,29.1623,29.1623,11700.0
2012-04-20 12:40:00,41.51,41.53,41.5,41.53,30900.0,29.1693,29.1834,29.1623,29.1834,30900.0
2012-04-20 12:50:00,41.52,41.54,41.51,41.54,29200.0,29.1764,29.1904,29.1693,29.1904,29200.0
2012-04-20 13:00:00,41.53,41.57,41.53,41.56,38300.0,29.1834,29.2115,29.1834,29.2045,38300.0
2012-04-20 13:10:00,41.56,41.56,41.54,41.54,24900.0,29.2045,29.2045,29.1904,29.1904,24900.0
2012-04-20 13:20:00,41.54,41.58,41.54,41.56,93500.0,29.1904,29.2185,29.1904,29.2045,93500.0
2012-04-20 13:30:00,41.56,41.56,41.52,41.55,43700.0,29.2045,29.2045,29.1764,29.1974,43700.0
2012-04-20 13:40:00,41.56,41.56,41.53,41.54,28200.0,29.2045,29.2045,29.1834,29.1904,28200.0
2012-04-20 13:50:00,41.53,41.54,41.49,41.51,95300.0,29.1834,29.1904,29.1553,29.1693,95300.0
2012-04-20 14:00:00,41.5,41.51,41.44,41.45,133300.0,29.1623,29.1693,29.1201,29.1272,133300.0
2012-04-20 14:10:00,41.46,41.55,41.46,41.54,127100.0,29.1342,29.1974,29.1342,29.1904,127100.0
2012-04-20 14:20:00,41.54,41.55,41.51,41.55,33900.0,29.1904,29.1974,29.1693,29.1974,33900.0
2012-04-20 14:30:00,41.55,41.57,41.53,41.57,55400.0,29.1974,29.2115,29.1834,29.2115,55400.0
2012-04-20 14:40:00,41.56,41.57,41.54,41.55,33800.0,29.2045,29.2115,29.1904,29.1974,33800.0
2012-04-20 14:50:00,41.54,41.62,41.54,41.61,86900.0,29.1904,29.2466,29.1904,29.2396,86900.0
2012-04-20 15:00:00,41.61,41.62,41.55,41.55,106800.0,29.2396,29.2466,29.1974,29.1974,106800.0
2012-04-20 15:10:00,41.56,41.57,41.53,41.55,59300.0,29.2045,29.2115,29.1834,29.1974,59300.0
2012-04-20 15:20:00,41.55,41.57,41.52,41.55,125400.0,29.1974,29.2115,29.1764,29.1974,125400.0
2012-04-20 15:30:00,41.55,41.59,41.55,41.58,60200.0,29.1974,29.2255,29.1974,29.2185,60200.0
2012-04-20 15:40:00,41.59,41.59,41.49,41.5,189000.0,29.2255,29.2255,29.1553,29.1623,189000.0
2012-04-20 15:50:00,41.49,41.55,41.49,41.54,237400.0,29.1553,29.1974,29.1553,29.1904,237400.0
2012-04-23 09:30:00,41.25,41.25,40.9,41.07,86700.0,28.9866,28.9866,28.7407,28.8601,86700.0
2012-04-23 09:40:00,41.06,41.08,40.95,40.99,51000.0,28.8531,28.8672,28.7758,28.8039,51000.0
2012-04-23 09:50:00,41.0,41.05,40.92,41.03,47700.0,28.8109,28.8461,28.7547,28.832,47700.0
2012-04-23 10:00:00,41.03,41.06,40.95,41.02,53200.0,28.832,28.8531,28.7758,28.825,53200.0
2012-04-23 10:10:00,41.02,41.19,41.0,41.13,126000.0,28.825,28.9445,28.8109,28.9023,126000.0
2012-04-23 10:20:00,41.13,41.19,41.07,41.19,66500.0,28.9023,28.9445,28.8601,28.9445,66500.0
2012-04-23 10:30:00,41.18,41.33,41.15,41.32,51400.0,28.9374,29.0428,28.9164,29.0358,51400.0
2012-04-23 10:40:00,41.33,41.41,41.33,41.34,73500.0,29.0428,29.0991,29.0428,29.0499,73500.0
2012-04-23 10:50:00,41.34,41.52,41.34,41.45,57900.0,29.0499,29.1764,29.0499,29.1272,57900.0
2012-04-23 11:00:00,41.45,41.52,41.44,41.5,85400.0,29.1272,29.1764,29.1201,29.1623,85400.0
2012-04-23 11:10:00,41.5,41.57,41.47,41.57,65400.0,29.1623,29.2115,29.1412,29.2115,65400.0
2012-04-23 11:20:00,41.57,41.57,41.44,41.49,97400.0,29.2115,29.2115,29.1201,29.1553,97400.0
2012-04-23 11:30:00,41.49,41.49,41.35,41.36,34600.0,29.1553,29.1553,29.0569,29.0639,34600.0
2012-04-23 11:40:00,41.37,41.37,41.26,41.3,30800.0,29.0709,29.0709,28.9937,29.0218,30800.0
2012-04-23 11:50:00,41.31,41.33,41.3,41.33,16900.0,29.0288,29.0428,29.0218,29.0428,16900.0
2012-04-23 12:00:00,41.33,41.35,41.31,41.34,22100.0,29.0428,29.0569,29.0288,29.0499,22100.0
2012-04-23 12:10:00,41.34,41.36,41.31,41.33,17100.0,29.0499,29.0639,29.0288,29.0428,17100.0
2012-04-23 12:20:00,41.33,41.36,41.32,41.34,17900.0,29.0428,29.0639,29.0358,29.0499,17900.0
2012-04-23 12:30:00,41.33,41.33,41.3,41.31,21600.0,29.0428,29.0428,29.0218,29.0288,21600.0
2012-04-23 12:40:00,41.31,41.32,41.29,41.3,29200.0,29.0288,29.0358,29.0147,29.0218,29200.0
2012-04-23 12:50:00,41.3,41.32,41.3,41.3,29300.0,29.0218,29.0358,29.0218,29.0218,29300.0
2012-04-23 13:00:00,41.3,41.31,41.26,41.27,21600.0,29.0218,29.0288,28.9937,29.0007,21600.0
2012-04-23 13:10:00,41.26,41.27,41.25,41.27,20900.0,28.9937,29.0007,28.9866,29.0007,20900.0
2012-04-23 13:20:00,41.27,41.31,41.27,41.28,25900.0,29.0007,29.0288,29.0007,29.0077,25900.0
2012-04-23 13:30:00,41.28,41.28,41.26,41.27,10200.0,29.0077,29.0077,28.9937,29.0007,10200.0
2012-04-23 13:40:00,41.27,41.31,41.27,41.29,27800.0,29.0007,29.0288,29.0007,29.0147,27800.0
2012-04-23 13:50:00,41.28,41.32,41.28,41.29,14100.0,29.0077,29.0358,29.0077,29.0147,14100.0
2012-04-23 14:00:00,41.3,41.3,41.27,41.27,27300.0,29.0218,29.0218,29.0007,29.0007,27300.0
2012-04-23 14:10:00,41.27,41.32,41.27,41.3,33800.0,29.0007,29.0358,29.0007,29.0218,33800.0
2012-04-23 14:20:00,41.3,41.37,41.3,41.35,29800.0,29.0218,29.0709,29.0218,29.0569,29800.0
2012-04-23 14:30:00,41.36,41.45,41.36,41.43,47900.0,29.0639,29.1272,29.0639,29.1131,47900.0
2012-04-23 14:40:00,41.41,41.44,41.33,41.35,32300.0,29.0991,29.1201,29.0428,29.0569,32300.0
2012-04-23 14:50:00,41.34,41.36,41.3,41.3,22800.0,29.0499,29.0639,29.0218,29.0218,22800.0
2012-04-23 15:00:00,41.3,41.34,41.28,41.28,70800.0,29.0218,29.0499,29.0077,29.0077,70800.0
2012-04-23 15:10:00,41.28,41.32,41.27,41.29,38700.0,29.0077,29.0358,29.0007,29.0147,38700.0
2012-04-23 15:20:00,41.29,41.29,41.21,41.25,57000.0,29.0147,29.0147,28.9585,28.9866,57000.0
2012-04-23 15:30:00,41.24,41.32,41.24,41.3,67600.0,28.9796,29.0358,28.9796,29.0218,67600.0
2012-04-23 15:40:00,41.3,41.44,41.3,41.43,191500.0,29.0218,29.1201,29.0218,29.1131,191500.0
2012-04-23 15:50:00,41.42,41.46,41.39,41.39,285500.0,29.1061,29.1342,29.085,29.085,285500.0
2012-04-24 09:30:00,41.4,41.43,41.24,41.35,80800.0,29.092,29.1131,28.9796,29.0569,80800.0
2012-04-24 09:40:00,41.35,41.46,41.27,41.42,75200.0,29.0569,29.1342,29.0007,29.1061,75200.0
2012-04-24 09:50:00,41.42,41.44,41.36,41.36,38200.0,29.1061,29.1201,29.0639,29.0639,38200.0
2012-04-24 10:00:00,41.33,41.5,41.33,41.46,36100.0,29.0428,29.1623,29.0428,29.1342,36100.0
2012-04-24 10:10:00,41.46,41.47,41.36,41.4,38900.0,29.1342,29.1412,29.0639,29.092,38900.0
2012-04-24 10:20:00,41.39,41.49,41.39,41.48,53000.0,29.085,29.1553,29.085,29.1482,53000.0
2012-04-24 10:30:00,41.48,41.58,41.48,41.49,37800.0,29.1482,29.2185,29.1482,29.1553,37800.0
2012-04-24 10:40:00,41.49,41.53,41.46,41.49,38000.0,29.1553,29.1834,29.1342,29.1553,38000.0
2012-04-24 10:50:00,41.49,41.5,41.45,41.5,48400.0,29.1553,29.1623,29.1272,29.1623,48400.0
2012-04-24 11:00:00,41.49,41.51,41.43,41.46,30900.0,29.1553,29.1693,29.1131,29.1342,30900.0
2012-04-24 11:10:00,41.46,41.52,41.45,41.51,62700.0,29.1342,29.1764,29.1272,29.1693,62700.0
2012-04-24 11:20:00,41.52,41.52,41.5,41.51,56300.0,29.1764,29.1764,29.1623,29.1693,56300.0
2012-04-24 11:30:00,41.51,41.53,41.48,41.48,63800.0,29.1693,29.1834,29.1482,29.1482,63800.0
2012-04-24 11:40:00,41.48,41.48,41.42,41.44,42800.0,29.1482,29.1482,29.1061,29.1201,42800.0
2012-04-24 11:50:00,41.45,41.5,41.44,41.44,67100.0,29.1272,29.1623,29.1201,29.1201,67100.0
2012-04-24 12:00:00,41.44,41.45,41.43,41.43,58200.0,29.1201,29.1272,29.1131,29.1131,58200.0
2012-04-24 12:10:00,41.44,41.44,41.4,41.41,34000.0,29.1201,29.1201,29.092,29.0991,34000.0
2012-04-24 12:20:00,41.4,41.41,41.34,41.36,31200.0,29.092,29.0991,29.0499,29.0639,31200.0
2012-04-24 12:30:00,41.36,41.37,41.33,41.33,18100.0,29.0639,29.0709,29.0428,29.0428,18100.0
2012-04-24 12:40:00,41.34,41.34,41.27,41.27,19500.0,29.0499,29.0499,29.0007,29.0007,19500.0
2012-04-24 12:50:00,41.28,41.29,41.27,41.29,24400.0,29.0077,29.0147,29.0007,29.0147,24400.0
2012-04-24 13:00:00,41.29,41.29,41.21,41.22,44700.0,29.0147,29.0147,28.9585,28.9655,44700.0
2012-04-24 13:10:00,41.22,41.29,41.22,41.29,17300.0,28.9655,29.0147,28.9655,29.0147,17300.0
2012-04-24 13:20:00,41.28,41.32,41.26,41.27,45200.0,29.0077,29.0358,28.9937,29.0007,45200.0
2012-04-24 13:30:00,41.27,41.32,41.27,41.28,23700.0,29.0007,29.0358,29.0007,29.0077,23700.0
2012-04-24 13:40:00,41.27,41.27,41.24,41.26,30800.0,29.0007,29.0007,28.9796,28.9937,30800.0
2012-04-24 13:50:00,41.26,41.31,41.25,41.25,21200.0,28.9937,29.0288,28.9866,28.9866,21200.0
2012-04-24 14:00:00,41.25,41.26,41.24,41.26,20800.0,28.9866,28.9937,28.9796,28.9937,20800.0
2012-04-24 14:10:00,41.26,41.26,41.24,41.26,23400.0,28.9937,28.9937,28.9796,28.9937,23400.0
2012-04-24 14:20:00,41.25,41.26,41.2,41.23,24400.0,28.9866,28.9937,28.9515,28.9726,24400.0
2012-04-24 14:30:00,41.23,41.28,41.23,41.28,49000.0,28.9726,29.0077,28.9726,29.0077,49000.0
2012-04-24 14:40:00,41.29,41.32,41.29,41.32,31100.0,29.0147,29.0358,29.0147,29.0358,31100.0
2012-04-24 14:50:00,41.32,41.32,41.29,41.29,35400.0,29.0358,29.0358,29.0147,29.0147,35400.0
2012-04-24 15:00:00,41.29,41.31,41.29,41.3,44700.0,29.0147,29.0288,29.0147,29.0218,44700.0
2012-04-24 15:10:00,41.3,41.3,41.25,41.29,59200.0,29.0218,29.0218,28.9866,29.0147,59200.0
2012-04-24 15:20:00,41.3,41.31,41.24,41.25,59600.0,29.0218,29.0288,28.9796,28.9866,59600.0
2012-04-24 15:30:00,41.25,41.26,41.23,41.23,59500.0,28.9866,28.9937,28.9726,28.9726,59500.0
2012-04-24 15:40:00,41.24,41.25,41.2,41.22,69800.0,28.9796,28.9866,28.9515,28.9655,69800.0
2012-04-24 15:50:00,41.22,41.27,41.19,41.26,219100.0,28.9655,29.0007,28.9445,28.9937,219100.0
2012-04-25 09:30:00,41.4,41.55,41.26,41.54,32700.0,29.092,29.1974,28.9937,29.1904,32700.0
2012-04-25 09:40:00,41.53,41.56,41.47,41.52,21700.0,29.1834,29.2045,29.1412,29.1764,21700.0
2012-04-25 09:50:00,41.52,41.58,41.52,41.58,27800.0,29.1764,29.2185,29.1764,29.2185,27800.0
2012-04-25 10:00:00,41.57,41.64,41.55,41.55,26300.0,29.2115,29.2607,29.1974,29.1974,26300.0
2012-04-25 10:10:00,41.55,41.61,41.55,41.6,27500.0,29.1974,29.2396,29.1974,29.2326,27500.0
2012-04-25 10:20:00,41.61,41.61,41.56,41.61,33000.0,29.2396,29.2396,29.2045,29.2396,33000.0
2012-04-25 10:30:00,41.61,41.68,41.6,41.68,43400.0,29.2396,29.2888,29.2326,29.2888,43400.0
2012-04-25 10:40:00,41.68,41.69,41.64,41.68,42800.0,29.2888,29.2958,29.2607,29.2888,42800.0
2012-04-25 10:50:00,41.68,41.68,41.62,41.62,19500.0,29.2888,29.2888,29.2466,29.2466,19500.0
2012-04-25 11:00:00,41.63,41.69,41.62,41.68,29300.0,29.2537,29.2958,29.2466,29.2888,29300.0
2012-04-25 11:10:00,41.68,41.68,41.64,41.66,16900.0,29.2888,29.2888,29.2607,29.2747,16900.0
2012-04-25 11:20:00,41.67,41.67,41.6,41.67,29900.0,29.2818,29.2818,29.2326,29.2818,29900.0
2012-04-25 11:30:00,41.66,41.66,41.59,41.59,25300.0,29.2747,29.2747,29.2255,29.2255,25300.0
2012-04-25 11:40:00,41.6,41.6,41.54,41.54,21300.0,29.2326,29.2326,29.1904,29.1904,21300.0
2012-04-25 11:50:00,41.55,41.56,41.5,41.51,22900.0,29.1974,29.2045,29.1623,29.1693,22900.0
2012-04-25 12:00:00,41.51,41.56,41.5,41.53,14600.0,29.1693,29.2045,29.1623,29.1834,14600.0
2012-04-25 12:10:00,41.52,41.58,41.52,41.57,15600.0,29.1764,29.2185,29.1764,29.2115,15600.0
2012-04-25 12:20:00,41.57,41.58,41.53,41.57,11800.0,29.2115,29.2185,29.1834,29.2115,11800.0
2012-04-25 12:30:00,41.57,41.58,41.52,41.53,19300.0,29.2115,29.2185,29.1764,29.1834,19300.0
2012-04-25 12:40:00,41.53,41.59,41.52,41.52,19800.0,29.1834,29.2255,29.1764,29.1764,19800.0
2012-04-25 12:50:00,41.53,41.62,41.52,41.61,14100.0,29.1834,29.2466,29.1764,29.2396,14100.0
2012-04-25 13:00:00,41.61,41.63,41.55,41.6,41200.0,29.2396,29.2537,29.1974,29.2326,41200.0
2012-04-25 13:10:00,41.6,41.67,41.6,41.67,15000.0,29.2326,29.2818,29.2326,29.2818,15000.0
2012-04-25 13:20:00,41.67,41.68,41.64,41.66,43300.0,29.2818,29.2888,29.2607,29.2747,43300.0
2012-04-25 13:30:00,41.67,41.7,41.65,41.66,17000.0,29.2818,29.3028,29.2677,29.2747,17000.0
2012-04-25 13:40:00,41.66,41.67,41.63,41.64,16900.0,29.2747,29.2818,29.2537,29.2607,16900.0
2012-04-25 13:50:00,41.63,41.66,41.61,41.65,23800.0,29.2537,29.2747,29.2396,29.2677,23800.0
2012-04-25 14:00:00,41.64,41.65,41.55,41.56,41900.0,29.2607,29.2677,29.1974,29.2045,41900.0
2012-04-25 14:10:00,41.57,41.59,41.57,41.59,13400.0,29.2115,29.2255,29.2115,29.2255,13400.0
2012-04-25 14:20:00,41.61,41.69,41.58,41.59,37800.0,29.2396,29.2958,29.2185,29.2255,37800.0
2012-04-25 14:30:00,41.59,41.62,41.57,41.61,77900.0,29.2255,29.2466,29.2115,29.2396,77900.0
2012-04-25 14:40:00,41.6,41.65,41.6,41.64,43600.0,29.2326,29.2677,29.2326,29.2607,43600.0
2012-04-25 14:50:00,41.65,41.68,41.63,41.67,35000.0,29.2677,29.2888,29.2537,29.2818,35000.0
2012-04-25 15:00:00,41.68,41.71,41.67,41.69,27600.0,29.2888,29.3099,29.2818,29.2958,27600.0
2012-04-25 15:10:00,41.69,41.7,41.6,41.64,31600.0,29.2958,29.3028,29.2326,29.2607,31600.0
2012-04-25 15:20:00,41.63,41.64,41.5,41.51,53800.0,29.2537,29.2607,29.1623,29.1693,53800.0
2012-04-25 15:30:00,41.51,41.62,41.51,41.6,46900.0,29.1693,29.2466,29.1693,29.2326,46900.0
2012-04-25 15:40:00,41.6,41.6,41.56,41.58,52500.0,29.2326,29.2326,29.2045,29.2185,52500.0
2012-04-25 15:50:00,41.59,41.63,41.58,41.61,154200.0,29.2255,29.2537,29.2185,29.2396,154200.0
2012-04-26 09:30:00,41.4,41.59,41.08,41.1,121200.0,29.092,29.2255,28.8672,28.8812,121200.0
2012-04-26 09:40:00,41.09,41.25,41.08,41.24,55600.0,28.8742,28.9866,28.8672,28.9796,55600.0
2012-04-26 09:50:00,41.24,41.33,41.23,41.31,37900.0,28.9796,29.0428,28.9726,29.0288,37900.0
2012-04-26 10:00:00,41.31,41.38,41.27,41.34,55600.0,29.0288,29.078,29.0007,29.0499,55600.0
2012-04-26 10:10:00,41.34,41.49,41.32,41.49,48500.0,29.0499,29.1553,29.0358,29.1553,48500.0
2012-04-26 10:20:00,41.48,41.68,41.48,41.67,36600.0,29.1482,29.2888,29.1482,29.2818,36600.0
2012-04-26 10:30:00,41.66,41.69,41.61,41.69,39900.0,29.2747,29.2958,29.2396,29.2958,39900.0
2012-04-26 10:40:00,41.68,41.77,41.68,41.75,40900.0,29.2888,29.352,29.2888,29.338,40900.0
2012-04-26 10:50:00,41.75,41.85,41.74,41.85,69400.0,29.338,29.4082,29.331,29.4082,69400.0
2012-04-26 11:00:00,41.84,41.98,41.84,41.97,95700.0,29.4012,29.4996,29.4012,29.4926,95700.0
2012-04-26 11:10:00,41.97,42.02,41.96,42.01,111800.0,29.4926,29.5277,29.4855,29.5207,111800.0
2012-04-26 11:20:00,42.01,42.05,42.0,42.01,74300.0,29.5207,29.5488,29.5137,29.5207,74300.0
2012-04-26 11:30:00,42.0,42.0,41.96,41.97,36600.0,29.5137,29.5137,29.4855,29.4926,36600.0
2012-04-26 11:40:00,41.97,41.97,41.9,41.91,26800.0,29.4926,29.4926,29.4434,29.4504,26800.0
2012-04-26 11:50:00,41.91,41.91,41.86,41.86,62900.0,29.4504,29.4504,29.4153,29.4153,62900.0
2012-04-26 12:00:00,41.87,41.87,41.83,41.86,48500.0,29.4223,29.4223,29.3942,29.4153,48500.0
2012-04-26 12:10:00,41.85,41.92,41.85,41.89,55200.0,29.4082,29.4574,29.4082,29.4364,55200.0
2012-04-26 12:20:00,41.88,41.91,41.86,41.91,30600.0,29.4293,29.4504,29.4153,29.4504,30600.0
2012-04-26 12:30:00,41.9,41.97,41.89,41.94,28900.0,29.4434,29.4926,29.4364,29.4715,28900.0
2012-04-26 12:40:00,41.94,42.0,41.93,41.99,34600.0,29.4715,29.5137,29.4645,29.5066,34600.0
2012-04-26 12:50:00,41.99,42.05,41.98,42.02,34400.0,29.5066,29.5488,29.4996,29.5277,34400.0
2012-04-26 13:00:00,42.01,42.01,41.93,41.94,21200.0,29.5207,29.5207,29.4645,29.4715,21200.0
2012-04-26 13:10:00,41.94,41.95,41.89,41.92,17500.0,29.4715,29.4785,29.4364,29.4574,17500.0
2012-04-26 13:20:00,41.93,41.95,41.9,41.9,16400.0,29.4645,29.4785,29.4434,29.4434,16400.0
2012-04-26 13:30:00,41.9,41.95,41.88,41.95,21700.0,29.4434,29.4785,29.4293,29.4785,21700.0
2012-04-26 13:40:00,41.93,42.01,41.9,42.01,22900.0,29.4645,29.5207,29.4434,29.5207,22900.0
2012-04-26 13:50:00,42.0,42.06,42.0,42.03,24700.0,29.5137,29.5558,29.5137,29.5347,24700.0
2012-04-26 14:00:00,42.03,42.05,42.01,42.03,23300.0,29.5347,29.5488,29.5207,29.5347,23300.0
2012-04-26 14:10:00,42.03,42.05,42.01,42.05,20500.0,29.5347,29.5488,29.5207,29.5488,20500.0
2012-04-26 14:20:00,42.05,42.12,42.03,42.08,75100.0,29.5488,29.598,29.5347,29.5699,75100.0
2012-04-26 14:30:00,42.09,42.12,42.05,42.07,22300.0,29.5769,29.598,29.5488,29.5628,22300.0
2012-04-26 14:40:00,42.06,42.07,42.0,42.01,22100.0,29.5558,29.5628,29.5137,29.5207,22100.0
2012-04-26 14:50:00,42.0,42.01,41.95,41.98,21500.0,29.5137,29.5207,29.4785,29.4996,21500.0
2012-04-26 15:00:00,41.98,41.98,41.9,41.91,37700.0,29.4996,29.4996,29.4434,29.4504,37700.0
2012-04-26 15:10:00,41.92,41.93,41.88,41.9,54200.0,29.4574,29.4645,29.4293,29.4434,54200.0
2012-04-26 15:20:00,41.91,41.92,41.86,41.89,33600.0,29.4504,29.4574,29.4153,29.4364,33600.0
2012-04-26 15:30:00,41.9,41.91,41.87,41.89,33100.0,29.4434,29.4504,29.4223,29.4364,33100.0
2012-04-26 15:40:00,41.88,41.94,41.87,41.94,76100.0,29.4293,29.4715,29.4223,29.4715,76100.0
2012-04-26 15:50:00,41.93,41.94,41.88,41.91,140400.0,29.4645,29.4715,29.4293,29.4504,140400.0
2012-04-27 09:30:00,41.99,42.26,41.99,42.13,38400.0,29.5066,29.6964,29.5066,29.605,38400.0
2012-04-27 09:40:00,42.1,42.14,41.91,41.91,35800.0,29.5839,29.612,29.4504,29.4504,35800.0
2012-04-27 09:50:00,41.9,41.91,41.8,41.89,25500.0,29.4434,29.4504,29.3731,29.4364,25500.0
2012-04-27 10:00:00,41.89,41.89,41.77,41.79,35400.0,29.4364,29.4364,29.352,29.3661,35400.0
2012-04-27 10:10:00,41.8,41.87,41.78,41.83,41300.0,29.3731,29.4223,29.3591,29.3942,41300.0
2012-04-27 10:20:00,41.84,41.86,41.8,41.83,46300.0,29.4012,29.4153,29.3731,29.3942,46300.0
2012-04-27 10:30:00,41.83,41.91,41.8,41.9,33900.0,29.3942,29.4504,29.3731,29.4434,33900.0
2012-04-27 10:40:00,41.91,41.91,41.85,41.88,38900.0,29.4504,29.4504,29.4082,29.4293,38900.0
2012-04-27 10:50:00,41.89,42.02,41.88,42.01,22900.0,29.4364,29.5277,29.4293,29.5207,22900.0
2012-04-27 11:00:00,42.0,42.16,42.0,42.14,57800.0,29.5137,29.6261,29.5137,29.612,57800.0
2012-04-27 11:10:00,42.15,42.26,42.14,42.19,89700.0,29.6191,29.6964,29.612,29.6472,89700.0
2012-04-27 11:20:00,42.19,42.24,42.18,42.24,30700.0,29.6472,29.6823,29.6401,29.6823,30700.0
2012-04-27 11:30:00,42.23,42.24,42.19,42.2,55900.0,29.6753,29.6823,29.6472,29.6542,55900.0
2012-04-27 11:40:00,42.2,42.23,42.19,42.23,31100.0,29.6542,29.6753,29.6472,29.6753,31100.0
2012-04-27 11:50:00,42.23,42.28,42.22,42.27,63300.0,29.6753,29.7104,29.6683,29.7034,63300.0
2012-04-27 12:00:00,42.27,42.29,42.25,42.28,32200.0,29.7034,29.7174,29.6893,29.7104,32200.0
2012-04-27 12:10:00,42.29,42.3,42.25,42.29,21900.0,29.7174,29.7245,29.6893,29.7174,21900.0
2012-04-27 12:20:00,42.29,42.29,42.22,42.26,31300.0,29.7174,29.7174,29.6683,29.6964,31300.0
2012-04-27 12:30:00,42.26,42.31,42.26,42.31,35900.0,29.6964,29.7315,29.6964,29.7315,35900.0
2012-04-27 12:40:00,42.31,42.32,42.3,42.31,24600.0,29.7315,29.7385,29.7245,29.7315,24600.0
2012-04-27 12:50:00,42.31,42.36,42.31,42.35,49300.0,29.7315,29.7666,29.7315,29.7596,49300.0
2012-04-27 13:00:00,42.35,42.36,42.35,42.35,27100.0,29.7596,29.7666,29.7596,29.7596,27100.0
2012-04-27 13:10:00,42.35,42.38,42.33,42.34,93400.0,29.7596,29.7807,29.7455,29.7526,93400.0
2012-04-27 13:20:00,42.34,42.34,42.28,42.34,39300.0,29.7526,29.7526,29.7104,29.7526,39300.0
2012-04-27 13:30:00,42.35,42.39,42.32,42.35,27500.0,29.7596,29.7877,29.7385,29.7596,27500.0
2012-04-27 13:40:00,42.36,42.39,42.36,42.39,13300.0,29.7666,29.7877,29.7666,29.7877,13300.0
2012-04-27 13:50:00,42.38,42.45,42.38,42.42,56800.0,29.7807,29.8299,29.7807,29.8088,56800.0
2012-04-27 14:00:00,42.42,42.43,42.39,42.42,27400.0,29.8088,29.8158,29.7877,29.8088,27400.0
2012-04-27 14:10:00,42.42,42.46,42.4,42.42,52000.0,29.8088,29.8369,29.7947,29.8088,52000.0
2012-04-27 14:20:00,42.42,42.44,42.41,42.41,27900.0,29.8088,29.8228,29.8018,29.8018,27900.0
2012-04-27 14:30:00,42.4,42.46,42.39,42.43,50700.0,29.7947,29.8369,29.7877,29.8158,50700.0
2012-04-27 14:40:00,42.44,42.44,42.4,42.42,41300.0,29.8228,29.8228,29.7947,29.8088,41300.0
2012-04-27 14:50:00,42.41,42.43,42.4,42.4,27700.0,29.8018,29.8158,29.7947,29.7947,27700.0
2012-04-27 15:00:00,42.4,42.42,42.39,42.41,84300.0,29.7947,29.8088,29.7877,29.8018,84300.0
2012-04-27 15:10:00,42.41,42.43,42.34,42.36,129300.0,29.8018,29.8158,29.7526,29.7666,129300.0
2012-04-27 15:20:00,42.37,42.41,42.35,42.37,134200.0,29.7737,29.8018,29.7596,29.7737,134200.0
2012-04-27 15:30:00,42.37,42.38,42.35,42.36,85200.0,29.7737,29.7807,29.7596,29.7666,85200.0
2012-04-27 15:40:00,42.37,42.37,42.31,42.32,78100.0,29.7737,29.7737,29.7315,29.7385,78100.0
2012-04-27 15:50:00,42.32,42.34,42.28,42.32,263500.0,29.7385,29.7526,29.7104,29.7385,263500.0
2012-04-30 09:30:00,42.14,42.33,42.05,42.31,64300.0,29.612,29.7455,29.5488,29.7315,64300.0
2012-04-30 09:40:00,42.29,42.3,42.24,42.26,69000.0,29.7174,29.7245,29.6823,29.6964,69000.0
2012-04-30 09:50:00,42.27,42.43,42.27,42.42,41000.0,29.7034,29.8158,29.7034,29.8088,41000.0
2012-04-30 10:00:00,42.43,42.44,42.33,42.33,43300.0,29.8158,29.8228,29.7455,29.7455,43300.0
2012-04-30 10:10:00,42.33,42.37,42.31,42.36,38900.0,29.7455,29.7737,29.7315,29.7666,38900.0
2012-04-30 10:20:00,42.36,42.4,42.33,42.4,43300.0,29.7666,29.7947,29.7455,29.7947,43300.0
2012-04-30 10:30:00,42.4,42.44,42.37,42.44,44500.0,29.7947,29.8228,29.7737,29.8228,44500.0
2012-04-30 10:40:00,42.44,42.49,42.37,42.48,96900.0,29.8228,29.858,29.7737,29.851,96900.0
2012-04-30 10:50:00,42.47,42.48,42.35,42.35,40900.0,29.8439,29.851,29.7596,29.7596,40900.0
2012-04-30 11:00:00,42.36,42.37,42.3,42.31,98000.0,29.7666,29.7737,29.7245,29.7315,98000.0
2012-04-30 11:10:00,42.31,42.32,42.21,42.21,43900.0,29.7315,29.7385,29.6612,29.6612,43900.0
2012-04-30 11:20:00,42.21,42.27,42.18,42.21,75800.0,29.6612,29.7034,29.6401,29.6612,75800.0
2012-04-30 11:30:00,42.21,42.21,42.1,42.12,45100.0,29.6612,29.6612,29.5839,29.598,45100.0
2012-04-30 11:40:00,42.11,42.11,42.07,42.08,44500.0,29.591,29.591,29.5628,29.5699,44500.0
2012-04-30 11:50:00,42.07,42.12,42.05,42.1,45000.0,29.5628,29.598,29.5488,29.5839,45000.0
2012-04-30 12:00:00,42.11,42.11,42.0,42.0,50000.0,29.591,29.591,29.5137,29.5137,50000.0
2012-04-30 12:10:00,42.01,42.01,41.99,42.01,24600.0,29.5207,29.5207,29.5066,29.5207,24600.0
2012-04-30 12:20:00,42.01,42.05,42.0,42.05,29700.0,29.5207,29.5488,29.5137,29.5488,29700.0
2012-04-30 12:30:00,42.05,42.1,42.04,42.09,46200.0,29.5488,29.5839,29.5418,29.5769,46200.0
2012-04-30 12:40:00,42.1,42.1,42.05,42.09,37100.0,29.5839,29.5839,29.5488,29.5769,37100.0
2012-04-30 12:50:00,42.08,42.1,42.08,42.1,25800.0,29.5699,29.5839,29.5699,29.5839,25800.0
2012-04-30 13:00:00,42.09,42.13,42.08,42.12,28100.0,29.5769,29.605,29.5699,29.598,28100.0
2012-04-30 13:10:00,42.12,42.18,42.12,42.17,19200.0,29.598,29.6401,29.598,29.6331,19200.0
2012-04-30 13:20:00,42.18,42.18,42.12,42.12,39900.0,29.6401,29.6401,29.598,29.598,39900.0
2012-04-30 13:30:00,42.13,42.17,42.1,42.17,24100.0,29.605,29.6331,29.5839,29.6331,24100.0
2012-04-30 13:40:00,42.17,42.22,42.16,42.22,30500.0,29.6331,29.6683,29.6261,29.6683,30500.0
2012-04-30 13:50:00,42.22,42.23,42.16,42.16,38300.0,29.6683,29.6753,29.6261,29.6261,38300.0
2012-04-30 14:00:00,42.17,42.21,42.16,42.21,33800.0,29.6331,29.6612,29.6261,29.6612,33800.0
2012-04-30 14:10:00,42.21,42.23,42.17,42.23,31300.0,29.6612,29.6753,29.6331,29.6753,31300.0
2012-04-30 14:20:00,42.23,42.24,42.19,42.19,37800.0,29.6753,29.6823,29.6472,29.6472,37800.0
2012-04-30 14:30:00,42.18,42.23,42.18,42.22,37100.0,29.6401,29.6753,29.6401,29.6683,37100.0
2012-04-30 14:40:00,42.22,42.26,42.2,42.2,38600.0,29.6683,29.6964,29.6542,29.6542,38600.0
2012-04-30 14:50:00,42.2,42.22,42.16,42.16,34100.0,29.6542,29.6683,29.6261,29.6261,34100.0
2012-04-30 15:00:00,42.17,42.24,42.16,42.24,24900.0,29.6331,29.6823,29.6261,29.6823,24900.0
2012-04-30 15:10:00,42.24,42.27,42.24,42.27,28400.0,29.6823,29.7034,29.6823,29.7034,28400.0
2012-04-30 15:20:00,42.27,42.3,42.27,42.3,39600.0,29.7034,29.7245,29.7034,29.7245,39600.0
2012-04-30 15:30:00,42.29,42.31,42.28,42.3,52800.0,29.7174,29.7315,29.7104,29.7245,52800.0
2012-04-30 15:40:00,42.3,42.31,42.21,42.21,87200.0,29.7245,29.7315,29.6612,29.6612,87200.0
2012-04-30 15:50:00,42.22,42.29,42.22,42.27,179300.0,29.6683,29.7174,29.6683,29.7034,179300.0
2012-05-01 09:30:00,42.14,42.27,42.03,42.11,63800.0,29.612,29.7034,29.5347,29.591,63800.0
2012-05-01 09:40:00,42.12,42.22,42.09,42.2,51600.0,29.598,29.6683,29.5769,29.6542,51600.0
2012-05-01 09:50:00,42.19,42.23,42.04,42.07,127500.0,29.6472,29.6753,29.5418,29.5628,127500.0
2012-05-01 10:00:00,42.07,42.35,42.06,42.3,105800.0,29.5628,29.7596,29.5558,29.7245,105800.0
2012-05-01 10:10:00,42.3,42.44,42.3,42.44,47600.0,29.7245,29.8228,29.7245,29.8228,47600.0
2012-05-01 10:20:00,42.44,42.52,42.41,42.51,102800.0,29.8228,29.8791,29.8018,29.872,102800.0
2012-05-01 10:30:00,42.52,42.62,42.51,42.61,48500.0,29.8791,29.9493,29.872,29.9423,48500.0
2012-05-01 10:40:00,42.62,42.62,42.4,42.52,88800.0,29.9493,29.9493,29.7947,29.8791,88800.0
2012-05-01 10:50:00,42.54,42.59,42.53,42.58,15200.0,29.8931,29.9283,29.8861,29.9212,15200.0
2012-05-01 11:00:00,42.57,42.58,42.45,42.46,55800.0,29.9142,29.9212,29.8299,29.8369,55800.0
2012-05-01 11:10:00,42.46,42.47,42.44,42.46,21700.0,29.8369,29.8439,29.8228,29.8369,21700.0
2012-05-01 11:20:00,42.47,42.51,42.46,42.5,12400.0,29.8439,29.872,29.8369,29.865,12400.0
2012-05-01 11:30:00,42.51,42.51,42.43,42.43,12600.0,29.872,29.872,29.8158,29.8158,12600.0
2012-05-01 11:40:00,42.43,42.5,42.41,42.5,63100.0,29.8158,29.865,29.8018,29.865,63100.0
2012-05-01 11:50:00,42.49,42.59,42.49,42.54,25700.0,29.858,29.9283,29.858,29.8931,25700.0
2012-05-01 12:00:00,42.54,42.58,42.51,42.56,20900.0,29.8931,29.9212,29.872,29.9072,20900.0
2012-05-01 12:10:00,42.56,42.59,42.55,42.58,17200.0,29.9072,29.9283,29.9001,29.9212,17200.0
2012-05-01 12:20:00,42.58,42.63,42.57,42.62,36100.0,29.9212,29.9564,29.9142,29.9493,36100.0
2012-05-01 12:30:00,42.62,42.64,42.61,42.61,16700.0,29.9493,29.9634,29.9423,29.9423,16700.0
2012-05-01 12:40:00,42.61,42.62,42.59,42.6,19400.0,29.9423,29.9493,29.9283,29.9353,19400.0
2012-05-01 12:50:00,42.6,42.61,42.58,42.6,13700.0,29.9353,29.9423,29.9212,29.9353,13700.0
2012-05-01 13:00:00,42.59,42.64,42.58,42.63,32500.0,29.9283,29.9634,29.9212,29.9564,32500.0
2012-05-01 13:10:00,42.64,42.64,42.59,42.59,23800.0,29.9634,29.9634,29.9283,29.9283,23800.0
2012-05-01 13:20:00,42.6,42.63,42.57,42.63,24500.0,29.9353,29.9564,29.9142,29.9564,24500.0
2012-05-01 13:30:00,42.62,42.66,42.62,42.65,48600.0,29.9493,29.9774,29.9493,29.9704,48600.0
2012-05-01 13:40:00,42.65,42.66,42.6,42.61,19300.0,29.9704,29.9774,29.9353,29.9423,19300.0
2012-05-01 13:50:00,42.6,42.63,42.58,42.62,24000.0,29.9353,29.9564,29.9212,29.9493,24000.0
2012-05-01 14:00:00,42.61,42.62,42.57,42.61,14700.0,29.9423,29.9493,29.9142,29.9423,14700.0
2012-05-01 14:10:00,42.6,42.63,42.58,42.58,23700.0,29.9353,29.9564,29.9212,29.9212,23700.0
2012-05-01 14:20:00,42.58,42.59,42.53,42.57,21700.0,29.9212,29.9283,29.8861,29.9142,21700.0
2012-05-01 14:30:00,42.57,42.6,42.54,42.56,26800.0,29.9142,29.9353,29.8931,29.9072,26800.0
2012-05-01 14:40:00,42.56,42.57,42.5,42.56,23300.0,29.9072,29.9142,29.865,29.9072,23300.0
2012-05-01 14:50:00,42.55,42.56,42.51,42.53,16300.0,29.9001,29.9072,29.872,29.8861,16300.0
2012-05-01 15:00:00,42.53,42.57,42.51,42.56,29800.0,29.8861,29.9142,29.872,29.9072,29800.0
2012-05-01 15:10:00,42.57,42.57,42.48,42.52,53400.0,29.9142,29.9142,29.851,29.8791,53400.0
2012-05-01 15:20:00,42.52,42.52,42.41,42.44,83300.0,29.8791,29.8791,29.8018,29.8228,83300.0
2012-05-01 15:30:00,42.44,42.51,42.43,42.5,78200.0,29.8228,29.872,29.8158,29.865,78200.0
2012-05-01 15:40:00,42.51,42.54,42.46,42.51,57400.0,29.872,29.8931,29.8369,29.872,57400.0
2012-05-01 15:50:00,42.5,42.51,42.43,42.46,127300.0,29.865,29.872,29.8158,29.8369,127300.0
2012-05-02 09:30:00,42.34,42.45,42.29,42.43,54100.0,29.7526,29.8299,29.7174,29.8158,54100.0
2012-05-02 09:40:00,42.43,42.45,42.2,42.26,40200.0,29.8158,29.8299,29.6542,29.6964,40200.0
2012-05-02 09:50:00,42.25,42.32,42.2,42.32,58300.0,29.6893,29.7385,29.6542,29.7385,58300.0
2012-05-02 10:00:00,42.32,42.34,42.23,42.3,31100.0,29.7385,29.7526,29.6753,29.7245,31100.0
2012-05-02 10:10:00,42.31,42.34,42.15,42.16,59100.0,29.7315,29.7526,29.6191,29.6261,59100.0
2012-05-02 10:20:00,42.15,42.17,42.09,42.16,50800.0,29.6191,29.6331,29.5769,29.6261,50800.0
2012-05-02 10:30:00,42.16,42.2,42.08,42.08,132300.0,29.6261,29.6542,29.5699,29.5699,132300.0
2012-05-02 10:40:00,42.08,42.19,42.05,42.19,51500.0,29.5699,29.6472,29.5488,29.6472,51500.0
2012-05-02 10:50:00,42.2,42.21,42.17,42.2,48500.0,29.6542,29.6612,29.6331,29.6542,48500.0
2012-05-02 11:00:00,42.2,42.21,42.16,42.17,42000.0,29.6542,29.6612,29.6261,29.6331,42000.0
2012-05-02 11:10:00,42.17,42.18,42.14,42.15,24600.0,29.6331,29.6401,29.612,29.6191,24600.0
2012-05-02 11:20:00,42.14,42.15,42.07,42.07,32100.0,29.612,29.6191,29.5628,29.5628,32100.0
2012-05-02 11:30:00,42.08,42.19,42.07,42.18,33800.0,29.5699,29.6472,29.5628,29.6401,33800.0
2012-05-02 11:40:00,42.18,42.25,42.17,42.21,20100.0,29.6401,29.6893,29.6331,29.6612,20100.0
2012-05-02 11:50:00,42.21,42.23,42.14,42.23,44900.0,29.6612,29.6753,29.612,29.6753,44900.0
2012-05-02 12:00:00,42.22,42.27,42.22,42.27,27500.0,29.6683,29.7034,29.6683,29.7034,27500.0
2012-05-02 12:10:00,42.27,42.38,42.26,42.35,21500.0,29.7034,29.7807,29.6964,29.7596,21500.0
2012-05-02 12:20:00,42.35,42.41,42.35,42.38,16800.0,29.7596,29.8018,29.7596,29.7807,16800.0
2012-05-02 12:30:00,42.39,42.39,42.31,42.31,22900.0,29.7877,29.7877,29.7315,29.7315,22900.0
2012-05-02 12:40:00,42.32,42.33,42.26,42.27,22000.0,29.7385,29.7455,29.6964,29.7034,22000.0
2012-05-02 12:50:00,42.26,42.33,42.14,42.14,94400.0,29.6964,29.7455,29.612,29.612,94400.0
2012-05-02 13:00:00,42.15,42.34,42.11,42.32,117600.0,29.6191,29.7526,29.591,29.7385,117600.0
2012-05-02 13:10:00,42.32,42.37,42.3,42.32,23500.0,29.7385,29.7737,29.7245,29.7385,23500.0
2012-05-02 13:20:00,42.32,42.35,42.31,42.33,20000.0,29.7385,29.7596,29.7315,29.7455,20000.0
2012-05-02 13:30:00,42.33,42.35,42.23,42.27,57500.0,29.7455,29.7596,29.6753,29.7034,57500.0
2012-05-02 13:40:00,42.27,42.32,42.27,42.29,38500.0,29.7034,29.7385,29.7034,29.7174,38500.0
2012-05-02 13:50:00,42.29,42.31,42.26,42.27,27500.0,29.7174,29.7315,29.6964,29.7034,27500.0
2012-05-02 14:00:00,42.26,42.27,42.21,42.22,35000.0,29.6964,29.7034,29.6612,29.6683,35000.0
2012-05-02 14:10:00,42.22,42.23,42.17,42.18,72400.0,29.6683,29.6753,29.6331,29.6401,72400.0
2012-05-02 14:20:00,42.18,42.26,42.17,42.21,40200.0,29.6401,29.6964,29.6331,29.6612,40200.0
2012-05-02 14:30:00,42.21,42.23,42.17,42.22,40700.0,29.6612,29.6753,29.6331,29.6683,40700.0
2012-05-02 14:40:00,42.22,42.28,42.22,42.27,26700.0,29.6683,29.7104,29.6683,29.7034,26700.0
2012-05-02 14:50:00,42.27,42.33,42.26,42.28,27900.0,29.7034,29.7455,29.6964,29.7104,27900.0
2012-05-02 15:00:00,42.28,42.29,42.27,42.28,41000.0,29.7104,29.7174,29.7034,29.7104,41000.0
2012-05-02 15:10:00,42.28,42.3,42.26,42.27,123500.0,29.7104,29.7245,29.6964,29.7034,123500.0
2012-05-02 15:20:00,42.28,42.35,42.28,42.35,44800.0,29.7104,29.7596,29.7104,29.7596,44800.0
2012-05-02 15:30:00,42.36,42.39,42.34,42.39,57300.0,29.7666,29.7877,29.7526,29.7877,57300.0
2012-05-02 15:40:00,42.38,42.47,42.38,42.45,94100.0,29.7807,29.8439,29.7807,29.8299,94100.0
2012-05-02 15:50:00,42.45,42.45,42.36,42.41,160800.0,29.8299,29.8299,29.7666,29.8018,160800.0
2012-05-03 09:30:00,42.71,43.27,42.65,43.08,408200.0,30.0126,30.4061,29.9704,30.2726,408200.0
2012-05-03 09:40:00,43.04,43.08,42.65,42.85,199400.0,30.2445,30.2726,29.9704,30.111,199400.0
2012-05-03 09:50:00,42.85,43.04,42.77,42.83,134200.0,30.111,30.2445,30.0547,30.0969,134200.0
2012-05-03 10:00:00,42.87,42.91,42.76,42.85,134500.0,30.125,30.1531,30.0477,30.111,134500.0
2012-05-03 10:10:00,42.86,42.98,42.83,42.92,89000.0,30.118,30.2023,30.0969,30.1601,89000.0
2012-05-03 10:20:00,42.91,42.92,42.68,42.7,76800.0,30.1531,30.1601,29.9915,30.0055,76800.0
2012-05-03 10:30:00,42.69,42.82,42.65,42.79,122100.0,29.9985,30.0899,29.9704,30.0688,122100.0
2012-05-03 10:40:00,42.8,42.89,42.77,42.88,158400.0,30.0758,30.1391,30.0547,30.132,158400.0
2012-05-03 10:50:00,42.87,42.96,42.78,42.94,87500.0,30.125,30.1883,30.0618,30.1742,87500.0
2012-05-03 11:00:00,42.92,42.94,42.86,42.9,40500.0,30.1601,30.1742,30.118,30.1461,40500.0
2012-05-03 11:10:00,42.91,42.95,42.84,42.94,46700.0,30.1531,30.1812,30.1039,30.1742,46700.0
2012-05-03 11:20:00,42.94,43.0,42.94,42.96,31800.0,30.1742,30.2164,30.1742,30.1883,31800.0
2012-05-03 11:30:00,42.96,42.99,42.86,42.95,31600.0,30.1883,30.2093,30.118,30.1812,31600.0
2012-05-03 11:40:00,42.96,42.98,42.85,42.87,33200.0,30.1883,30.2023,30.111,30.125,33200.0
2012-05-03 11:50:00,42.87,42.92,42.83,42.86,81700.0,30.125,30.1601,30.0969,30.118,81700.0
2012-05-03 12:00:00,42.86,42.88,42.8,42.81,125500.0,30.118,30.132,30.0758,30.0828,125500.0
2012-05-03 12:10:00,42.8,42.84,42.79,42.84,77900.0,30.0758,30.1039,30.0688,30.1039,77900.0
2012-05-03 12:20:00,42.83,42.88,42.81,42.86,59300.0,30.0969,30.132,30.0828,30.118,59300.0
2012-05-03 12:30:00,42.87,42.98,42.85,42.96,35400.0,30.125,30.2023,30.111,30.1883,35400.0
2012-05-03 12:40:00,42.96,42.96,42.89,42.94,17400.0,30.1883,30.1883,30.1391,30.1742,17400.0
2012-05-03 12:50:00,42.94,42.96,42.94,42.96,9400.0,30.1742,30.1883,30.1742,30.1883,9400.0
2012-05-03 13:00:00,42.95,42.96,42.93,42.93,25800.0,30.1812,30.1883,30.1672,30.1672,25800.0
2012-05-03 13:10:00,42.93,42.96,42.87,42.95,30000.0,30.1672,30.1883,30.125,30.1812,30000.0
2012-05-03 13:20:00,42.95,42.97,42.94,42.97,25500.0,30.1812,30.1953,30.1742,30.1953,25500.0
2012-05-03 13:30:00,42.97,43.11,42.95,43.06,76100.0,30.1953,30.2937,30.1812,30.2585,76100.0
2012-05-03 13:40:00,43.06,43.09,42.97,43.09,73900.0,30.2585,30.2796,30.1953,30.2796,73900.0
2012-05-03 13:50:00,43.08,43.09,43.0,43.01,32000.0,30.2726,30.2796,30.2164,30.2234,32000.0
2012-05-03 14:00:00,43.0,43.04,42.98,43.0,47500.0,30.2164,30.2445,30.2023,30.2164,47500.0
2012-05-03 14:10:00,43.0,43.08,43.0,43.08,44400.0,30.2164,30.2726,30.2164,30.2726,44400.0
2012-05-03 14:20:00,43.07,43.11,43.02,43.02,73300.0,30.2656,30.2937,30.2304,30.2304,73300.0
2012-05-03 14:30:00,43.01,43.11,43.0,43.11,38300.0,30.2234,30.2937,30.2164,30.2937,38300.0
2012-05-03 14:40:00,43.1,43.15,43.06,43.14,83600.0,30.2866,30.3218,30.2585,30.3147,83600.0
2012-05-03 14:50:00,43.13,43.2,43.11,43.19,82100.0,30.3077,30.3569,30.2937,30.3499,82100.0
2012-05-03 15:00:00,43.17,43.24,43.17,43.2,96200.0,30.3358,30.385,30.3358,30.3569,96200.0
2012-05-03 15:10:00,43.2,43.24,43.16,43.17,75700.0,30.3569,30.385,30.3288,30.3358,75700.0
2012-05-03 15:20:00,43.17,43.26,43.13,43.22,106600.0,30.3358,30.3991,30.3077,30.371,106600.0
2012-05-03 15:30:00,43.22,43.24,43.18,43.18,110100.0,30.371,30.385,30.3428,30.3428,110100.0
2012-05-03 15:40:00,43.18,43.27,43.15,43.17,144400.0,30.3428,30.4061,30.3218,30.3358,144400.0
2012-05-03 15:50:00,43.16,43.33,43.16,43.33,446800.0,30.3288,30.4483,30.3288,30.4483,446800.0
2012-05-04 09:30:00,43.16,43.52,43.11,43.35,97700.0,30.3288,30.5818,30.2937,30.4623,97700.0
2012-05-04 09:40:00,43.35,43.44,43.3,43.42,217300.0,30.4623,30.5256,30.4272,30.5115,217300.0
2012-05-04 09:50:00,43.42,43.48,43.22,43.24,163600.0,30.5115,30.5537,30.371,30.385,163600.0
2012-05-04 10:00:00,43.24,43.24,43.04,43.08,86400.0,30.385,30.385,30.2445,30.2726,86400.0
2012-05-04 10:10:00,43.08,43.14,43.06,43.11,98500.0,30.2726,30.3147,30.2585,30.2937,98500.0
2012-05-04 10:20:00,43.11,43.18,43.1,43.18,71800.0,30.2937,30.3428,30.2866,30.3428,71800.0
2012-05-04 10:30:00,43.17,43.24,43.15,43.23,60900.0,30.3358,30.385,30.3218,30.378,60900.0
2012-05-04 10:40:00,43.23,43.36,43.23,43.28,112500.0,30.378,30.4693,30.378,30.4131,112500.0
2012-05-04 10:50:00,43.29,43.35,43.21,43.33,77700.0,30.4201,30.4623,30.3639,30.4483,77700.0
2012-05-04 11:00:00,43.33,43.42,43.28,43.28,57400.0,30.4483,30.5115,30.4131,30.4131,57400.0
2012-05-04 11:10:00,43.29,43.42,43.24,43.41,139900.0,30.4201,30.5115,30.385,30.5045,139900.0
2012-05-04 11:20:00,43.42,43.42,43.23,43.27,74200.0,30.5115,30.5115,30.378,30.4061,74200.0
2012-05-04 11:30:00,43.26,43.28,43.17,43.18,102200.0,30.3991,30.4131,30.3358,30.3428,102200.0
2012-05-04 11:40:00,43.17,43.2,43.09,43.1,38400.0,30.3358,30.3569,30.2796,30.2866,38400.0
2012-05-04 11:50:00,43.1,43.13,43.08,43.12,46300.0,30.2866,30.3077,30.2726,30.3007,46300.0
2012-05-04 12:00:00,43.11,43.15,43.07,43.11,73800.0,30.2937,30.3218,30.2656,30.2937,73800.0
2012-05-04 12:10:00,43.1,43.13,43.04,43.07,61300.0,30.2866,30.3077,30.2445,30.2656,61300.0
2012-05-04 12:20:00,43.07,43.1,42.99,43.0,91900.0,30.2656,30.2866,30.2093,30.2164,91900.0
2012-05-04 12:30:00,43.0,43.0,42.89,42.93,56900.0,30.2164,30.2164,30.1391,30.1672,56900.0
2012-05-04 12:40:00,42.93,42.96,42.9,42.96,119300.0,30.1672,30.1883,30.1461,30.1883,119300.0
2012-05-04 12:50:00,42.95,43.03,42.95,43.03,41700.0,30.1812,30.2374,30.1812,30.2374,41700.0
2012-05-04 13:00:00,43.02,43.05,42.92,42.92,42500.0,30.2304,30.2515,30.1601,30.1601,42500.0
2012-05-04 13:10:00,42.93,42.96,42.91,42.95,30000.0,30.1672,30.1883,30.1531,30.1812,30000.0
2012-05-04 13:20:00,42.94,43.02,42.93,42.98,141600.0,30.1742,30.2304,30.1672,30.2023,141600.0
2012-05-04 13:30:00,42.98,43.03,42.95,42.98,68100.0,30.2023,30.2374,30.1812,30.2023,68100.0
2012-05-04 13:40:00,42.99,43.02,42.96,42.96,59300.0,30.2093,30.2304,30.1883,30.1883,59300.0
2012-05-04 13:50:00,42.97,42.98,42.93,42.94,25700.0,30.1953,30.2023,30.1672,30.1742,25700.0
2012-05-04 14:00:00,42.94,42.95,42.86,42.87,27100.0,30.1742,30.1812,30.118,30.125,27100.0
2012-05-04 14:10:00,42.88,42.93,42.85,42.87,73900.0,30.132,30.1672,30.111,30.125,73900.0
2012-05-04 14:20:00,42.87,42.87,42.84,42.85,27000.0,30.125,30.125,30.1039,30.111,27000.0
2012-05-04 14:30:00,42.85,42.86,42.76,42.76,42300.0,30.111,30.118,30.0477,30.0477,42300.0
2012-05-04 14:40:00,42.76,42.79,42.74,42.79,36900.0,30.0477,30.0688,30.0337,30.0688,36900.0
2012-05-04 14:50:00,42.79,42.82,42.75,42.81,38500.0,30.0688,30.0899,30.0407,30.0828,38500.0
2012-05-04 15:00:00,42.81,42.88,42.8,42.88,40900.0,30.0828,30.132,30.0758,30.132,40900.0
2012-05-04 15:10:00,42.88,42.88,42.82,42.82,40900.0,30.132,30.132,30.0899,30.0899,40900.0
2012-05-04 15:20:00,42.82,42.86,42.74,42.81,82300.0,30.0899,30.118,30.0337,30.0828,82300.0
2012-05-04 15:30:00,42.8,42.9,42.8,42.82,156600.0,30.0758,30.1461,30.0758,30.0899,156600.0
2012-05-04 15:40:00,42.82,42.83,42.76,42.76,137500.0,30.0899,30.0969,30.0477,30.0477,137500.0
2012-05-04 15:50:00,42.77,42.82,42.71,42.71,303600.0,30.0547,30.0899,30.0126,30.0126,303600.0
2012-05-07 09:30:00,42.63,42.75,42.6,42.72,47600.0,29.9564,30.0407,29.9353,30.0196,47600.0
2012-05-07 09:40:00,42.73,42.87,42.71,42.81,80400.0,30.0266,30.125,30.0126,30.0828,80400.0
2012-05-07 09:50:00,42.8,42.94,42.73,42.94,74800.0,30.0758,30.1742,30.0266,30.1742,74800.0
2012-05-07 10:00:00,42.93,43.0,42.9,42.9,52200.0,30.1672,30.2164,30.1461,30.1461,52200.0
2012-05-07 10:10:00,42.9,42.93,42.88,42.93,104400.0,30.1461,30.1672,30.132,30.1672,104400.0
2012-05-07 10:20:00,42.92,43.03,42.89,42.98,64000.0,30.1601,30.2374,30.1391,30.2023,64000.0
2012-05-07 10:30:00,42.98,42.99,42.91,42.96,71700.0,30.2023,30.2093,30.1531,30.1883,71700.0
2012-05-07 10:40:00,42.96,43.01,42.88,43.0,50600.0,30.1883,30.2234,30.132,30.2164,50600.0
2012-05-07 10:50:00,43.0,43.09,42.99,43.08,92200.0,30.2164,30.2796,30.2093,30.2726,92200.0
2012-05-07 11:00:00,43.07,43.11,42.96,43.01,80400.0,30.2656,30.2937,30.1883,30.2234,80400.0
2012-05-07 11:10:00,43.0,43.01,42.95,43.0,41100.0,30.2164,30.2234,30.1812,30.2164,41100.0
2012-05-07 11:20:00,42.99,43.0,42.92,42.94,82900.0,30.2093,30.2164,30.1601,30.1742,82900.0
2012-05-07 11:30:00,42.94,42.96,42.9,42.93,39700.0,30.1742,30.1883,30.1461,30.1672,39700.0
2012-05-07 11:40:00,42.93,42.95,42.9,42.95,59500.0,30.1672,30.1812,30.1461,30.1812,59500.0
2012-05-07 11:50:00,42.94,42.96,42.88,42.9,30900.0,30.1742,30.1883,30.132,30.1461,30900.0
2012-05-07 12:00:00,42.9,42.95,42.87,42.9,107700.0,30.1461,30.1812,30.125,30.1461,107700.0
2012-05-07 12:10:00,42.9,42.95,42.89,42.93,58200.0,30.1461,30.1812,30.1391,30.1672,58200.0
2012-05-07 12:20:00,42.93,42.96,42.92,42.95,24600.0,30.1672,30.1883,30.1601,30.1812,24600.0
2012-05-07 12:30:00,42.94,43.0,42.94,42.95,24600.0,30.1742,30.2164,30.1742,30.1812,24600.0
2012-05-07 12:40:00,42.96,42.98,42.91,42.92,26600.0,30.1883,30.2023,30.1531,30.1601,26600.0
2012-05-07 12:50:00,42.92,42.96,42.91,42.95,28600.0,30.1601,30.1883,30.1531,30.1812,28600.0
2012-05-07 13:00:00,42.95,42.96,42.91,42.92,35000.0,30.1812,30.1883,30.1531,30.1601,35000.0
2012-05-07 13:10:00,42.92,42.95,42.91,42.95,28400.0,30.1601,30.1812,30.1531,30.1812,28400.0
2012-05-07 13:20:00,42.95,42.97,42.9,42.94,34200.0,30.1812,30.1953,30.1461,30.1742,34200.0
2012-05-07 13:30:00,42.93,42.94,42.9,42.94,40500.0,30.1672,30.1742,30.1461,30.1742,40500.0
2012-05-07 13:40:00,42.93,42.94,42.9,42.93,26700.0,30.1672,30.1742,30.1461,30.1672,26700.0
2012-05-07 13:50:00,42.93,42.99,42.92,42.96,43200.0,30.1672,30.2093,30.1601,30.1883,43200.0
2012-05-07 14:00:00,42.95,43.0,42.94,42.98,36200.0,30.1812,30.2164,30.1742,30.2023,36200.0
2012-05-07 14:10:00,42.99,43.05,42.97,42.97,37800.0,30.2093,30.2515,30.1953,30.1953,37800.0
2012-05-07 14:20:00,42.98,43.01,42.95,42.98,31000.0,30.2023,30.2234,30.1812,30.2023,31000.0
2012-05-07 14:30:00,42.98,42.98,42.94,42.96,43300.0,30.2023,30.2023,30.1742,30.1883,43300.0
2012-05-07 14:40:00,42.96,42.96,42.9,42.9,38500.0,30.1883,30.1883,30.1461,30.1461,38500.0
2012-05-07 14:50:00,42.9,42.94,42.9,42.93,31800.0,30.1461,30.1742,30.1461,30.1672,31800.0
2012-05-07 15:00:00,42.93,42.97,42.89,42.89,44200.0,30.1672,30.1953,30.1391,30.1391,44200.0
2012-05-07 15:10:00,42.88,42.9,42.88,42.89,39500.0,30.132,30.1461,30.132,30.1391,39500.0
2012-05-07 15:20:00,42.89,42.92,42.87,42.87,63700.0,30.1391,30.1601,30.125,30.125,63700.0
2012-05-07 15:30:00,42.87,42.91,42.86,42.86,70800.0,30.125,30.1531,30.118,30.118,70800.0
2012-05-07 15:40:00,42.87,42.93,42.85,42.91,110500.0,30.125,30.1672,30.111,30.1531,110500.0
2012-05-07 15:50:00,42.9,42.91,42.8,42.85,211600.0,30.1461,30.1531,30.0758,30.111,211600.0
2012-05-08 09:30:00,42.73,42.85,42.64,42.7,74100.0,30.0266,30.111,29.9634,30.0055,74100.0
2012-05-08 09:40:00,42.68,42.78,42.62,42.63,143100.0,29.9915,30.0618,29.9493,29.9564,143100.0
2012-05-08 09:50:00,42.63,42.65,42.51,42.61,64400.0,29.9564,29.9704,29.872,29.9423,64400.0
2012-05-08 10:00:00,42.6,42.6,42.49,42.55,50400.0,29.9353,29.9353,29.858,29.9001,50400.0
2012-05-08 10:10:00,42.55,42.79,42.54,42.78,71300.0,29.9001,30.0688,29.8931,30.0618,71300.0
2012-05-08 10:20:00,42.78,42.79,42.63,42.71,127100.0,30.0618,30.0688,29.9564,30.0126,127100.0
2012-05-08 10:30:00,42.7,42.7,42.61,42.65,97900.0,30.0055,30.0055,29.9423,29.9704,97900.0
2012-05-08 10:40:00,42.64,42.71,42.63,42.67,59600.0,29.9634,30.0126,29.9564,29.9845,59600.0
2012-05-08 10:50:00,42.66,42.74,42.65,42.74,101300.0,29.9774,30.0337,29.9704,30.0337,101300.0
2012-05-08 11:00:00,42.72,42.72,42.63,42.66,63200.0,30.0196,30.0196,29.9564,29.9774,63200.0
2012-05-08 11:10:00,42.66,42.66,42.51,42.58,108600.0,29.9774,29.9774,29.872,29.9212,108600.0
2012-05-08 11:20:00,42.57,42.59,42.48,42.49,81800.0,29.9142,29.9283,29.851,29.858,81800.0
2012-05-08 11:30:00,42.5,42.51,42.46,42.49,99000.0,29.865,29.872,29.8369,29.858,99000.0
2012-05-08 11:40:00,42.48,42.48,42.41,42.47,53600.0,29.851,29.851,29.8018,29.8439,53600.0
2012-05-08 11:50:00,42.47,42.52,42.43,42.5,71300.0,29.8439,29.8791,29.8158,29.865,71300.0
2012-05-08 12:00:00,42.49,42.51,42.47,42.51,23300.0,29.858,29.872,29.8439,29.872,23300.0
2012-05-08 12:10:00,42.5,42.54,42.49,42.54,18700.0,29.865,29.8931,29.858,29.8931,18700.0
2012-05-08 12:20:00,42.53,42.54,42.47,42.5,32800.0,29.8861,29.8931,29.8439,29.865,32800.0
2012-05-08 12:30:00,42.5,42.54,42.46,42.54,54400.0,29.865,29.8931,29.8369,29.8931,54400.0
2012-05-08 12:40:00,42.54,42.54,42.41,42.45,23000.0,29.8931,29.8931,29.8018,29.8299,23000.0
2012-05-08 12:50:00,42.45,42.46,42.4,42.4,31100.0,29.8299,29.8369,29.7947,29.7947,31100.0
2012-05-08 13:00:00,42.4,42.45,42.38,42.45,52800.0,29.7947,29.8299,29.7807,29.8299,52800.0
2012-05-08 13:10:00,42.47,42.5,42.43,42.49,20200.0,29.8439,29.865,29.8158,29.858,20200.0
2012-05-08 13:20:00,42.48,42.53,42.44,42.51,75200.0,29.851,29.8861,29.8228,29.872,75200.0
2012-05-08 13:30:00,42.5,42.5,42.43,42.49,28500.0,29.865,29.865,29.8158,29.858,28500.0
2012-05-08 13:40:00,42.49,42.57,42.49,42.56,16100.0,29.858,29.9142,29.858,29.9072,16100.0
2012-05-08 13:50:00,42.56,42.57,42.5,42.55,28500.0,29.9072,29.9142,29.865,29.9001,28500.0
2012-05-08 14:00:00,42.56,42.58,42.52,42.55,74000.0,29.9072,29.9212,29.8791,29.9001,74000.0
2012-05-08 14:10:00,42.56,42.56,42.47,42.48,33400.0,29.9072,29.9072,29.8439,29.851,33400.0
2012-05-08 14:20:00,42.48,42.51,42.47,42.5,23900.0,29.851,29.872,29.8439,29.865,23900.0
2012-05-08 14:30:00,42.51,42.6,42.48,42.59,58600.0,29.872,29.9353,29.851,29.9283,58600.0
2012-05-08 14:40:00,42.59,42.62,42.58,42.61,31900.0,29.9283,29.9493,29.9212,29.9423,31900.0
2012-05-08 14:50:00,42.61,42.75,42.59,42.75,110700.0,29.9423,30.0407,29.9283,30.0407,110700.0
2012-05-08 15:00:00,42.75,42.84,42.72,42.75,75900.0,30.0407,30.1039,30.0196,30.0407,75900.0
2012-05-08 15:10:00,42.76,42.95,42.75,42.95,77200.0,30.0477,30.1812,30.0407,30.1812,77200.0
2012-05-08 15:20:00,42.94,43.02,42.91,42.99,91600.0,30.1742,30.2304,30.1531,30.2093,91600.0
2012-05-08 15:30:00,42.99,43.02,42.9,43.01,100400.0,30.2093,30.2304,30.1461,30.2234,100400.0
2012-05-08 15:40:00,42.99,43.01,42.88,42.97,99300.0,30.2093,30.2234,30.132,30.1953,99300.0
2012-05-08 15:50:00,42.98,43.08,42.98,43.01,279900.0,30.2023,30.2726,30.2023,30.2234,279900.0
2012-05-09 09:30:00,42.61,42.67,42.55,42.65,26000.0,29.9423,29.9845,29.9001,29.9704,26000.0
2012-05-09 09:40:00,42.66,42.71,42.5,42.5,55000.0,29.9774,30.0126,29.865,29.865,55000.0
2012-05-09 09:50:00,42.51,42.54,42.32,42.34,48000.0,29.872,29.8931,29.7385,29.7526,48000.0
2012-05-09 10:00:00,42.35,42.52,42.33,42.33,93600.0,29.7596,29.8791,29.7455,29.7455,93600.0
2012-05-09 10:10:00,42.34,42.36,42.11,42.19,135200.0,29.7526,29.7666,29.591,29.6472,135200.0
2012-05-09 10:20:00,42.2,42.23,42.16,42.21,105700.0,29.6542,29.6753,29.6261,29.6612,105700.0
2012-05-09 10:30:00,42.21,42.3,42.18,42.3,76700.0,29.6612,29.7245,29.6401,29.7245,76700.0
2012-05-09 10:40:00,42.3,42.41,42.29,42.37,57100.0,29.7245,29.8018,29.7174,29.7737,57100.0
2012-05-09 10:50:00,42.37,42.39,42.33,42.36,141300.0,29.7737,29.7877,29.7455,29.7666,141300.0
2012-05-09 11:00:00,42.36,42.38,42.31,42.34,45000.0,29.7666,29.7807,29.7315,29.7526,45000.0
2012-05-09 11:10:00,42.34,42.47,42.34,42.41,76100.0,29.7526,29.8439,29.7526,29.8018,76100.0
2012-05-09 11:20:00,42.41,42.52,42.41,42.52,30200.0,29.8018,29.8791,29.8018,29.8791,30200.0
2012-05-09 11:30:00,42.52,42.61,42.5,42.6,35400.0,29.8791,29.9423,29.865,29.9353,35400.0
2012-05-09 11:40:00,42.6,42.61,42.46,42.5,125600.0,29.9353,29.9423,29.8369,29.865,125600.0
2012-05-09 11:50:00,42.5,42.52,42.46,42.46,86600.0,29.865,29.8791,29.8369,29.8369,86600.0
2012-05-09 12:00:00,42.47,42.48,42.38,42.4,58600.0,29.8439,29.851,29.7807,29.7947,58600.0
2012-05-09 12:10:00,42.4,42.42,42.38,42.4,28300.0,29.7947,29.8088,29.7807,29.7947,28300.0
2012-05-09 12:20:00,42.4,42.42,42.37,42.41,17700.0,29.7947,29.8088,29.7737,29.8018,17700.0
2012-05-09 12:30:00,42.41,42.42,42.34,42.36,27200.0,29.8018,29.8088,29.7526,29.7666,27200.0
2012-05-09 12:40:00,42.36,42.36,42.29,42.36,23000.0,29.7666,29.7666,29.7174,29.7666,23000.0
2012-05-09 12:50:00,42.36,42.48,42.36,42.47,25700.0,29.7666,29.851,29.7666,29.8439,25700.0
2012-05-09 13:00:00,42.47,42.6,42.46,42.54,36000.0,29.8439,29.9353,29.8369,29.8931,36000.0
2012-05-09 13:10:00,42.54,42.54,42.42,42.42,32400.0,29.8931,29.8931,29.8088,29.8088,32400.0
2012-05-09 13:20:00,42.42,42.56,42.41,42.52,50500.0,29.8088,29.9072,29.8018,29.8791,50500.0
2012-05-09 13:30:00,42.53,42.58,42.5,42.51,47600.0,29.8861,29.9212,29.865,29.872,47600.0
2012-05-09 13:40:00,42.51,42.63,42.51,42.59,50000.0,29.872,29.9564,29.872,29.9283,50000.0
2012-05-09 13:50:00,42.59,42.73,42.59,42.65,102500.0,29.9283,30.0266,29.9283,29.9704,102500.0
2012-05-09 14:00:00,42.65,42.65,42.54,42.55,34800.0,29.9704,29.9704,29.8931,29.9001,34800.0
2012-05-09 14:10:00,42.55,42.55,42.48,42.48,105900.0,29.9001,29.9001,29.851,29.851,105900.0
2012-05-09 14:20:00,42.49,42.58,42.47,42.58,63100.0,29.858,29.9212,29.8439,29.9212,63100.0
2012-05-09 14:30:00,42.58,42.61,42.55,42.56,53700.0,29.9212,29.9423,29.9001,29.9072,53700.0
2012-05-09 14:40:00,42.56,42.59,42.52,42.52,40200.0,29.9072,29.9283,29.8791,29.8791,40200.0
2012-05-09 14:50:00,42.53,42.56,42.43,42.43,52800.0,29.8861,29.9072,29.8158,29.8158,52800.0
2012-05-09 15:00:00,42.43,42.43,42.31,42.34,88700.0,29.8158,29.8158,29.7315,29.7526,88700.0
2012-05-09 15:10:00,42.34,42.36,42.3,42.32,89000.0,29.7526,29.7666,29.7245,29.7385,89000.0
2012-05-09 15:20:00,42.32,42.39,42.3,42.31,72000.0,29.7385,29.7877,29.7245,29.7315,72000.0
2012-05-09 15:30:00,42.31,42.33,42.27,42.31,89600.0,29.7315,29.7455,29.7034,29.7315,89600.0
2012-05-09 15:40:00,42.31,42.4,42.3,42.34,94500.0,29.7315,29.7947,29.7245,29.7526,94500.0
2012-05-09 15:50:00,42.34,42.35,42.23,42.25,246800.0,29.7526,29.7596,29.6753,29.6893,246800.0
2012-05-10 09:30:00,42.4,42.5,42.27,42.46,85400.0,29.7947,29.865,29.7034,29.8369,85400.0
2012-05-10 09:40:00,42.45,42.5,42.41,42.5,94600.0,29.8299,29.865,29.8018,29.865,94600.0
2012-05-10 09:50:00,42.5,42.61,42.43,42.47,61000.0,29.865,29.9423,29.8158,29.8439,61000.0
2012-05-10 10:00:00,42.47,42.56,42.47,42.53,73700.0,29.8439,29.9072,29.8439,29.8861,73700.0
2012-05-10 10:10:00,42.53,42.56,42.39,42.43,67100.0,29.8861,29.9072,29.7877,29.8158,67100.0
2012-05-10 10:20:00,42.43,42.44,42.25,42.26,59500.0,29.8158,29.8228,29.6893,29.6964,59500.0
2012-05-10 10:30:00,42.26,42.3,42.16,42.3,135800.0,29.6964,29.7245,29.6261,29.7245,135800.0
2012-05-10 10:40:00,42.3,42.4,42.3,42.31,103400.0,29.7245,29.7947,29.7245,29.7315,103400.0
2012-05-10 10:50:00,42.31,42.32,42.19,42.23,44300.0,29.7315,29.7385,29.6472,29.6753,44300.0
2012-05-10 11:00:00,42.24,42.29,42.21,42.25,37400.0,29.6823,29.7174,29.6612,29.6893,37400.0
2012-05-10 11:10:00,42.26,42.28,42.19,42.21,39700.0,29.6964,29.7104,29.6472,29.6612,39700.0
2012-05-10 11:20:00,42.21,42.21,42.17,42.19,62000.0,29.6612,29.6612,29.6331,29.6472,62000.0
2012-05-10 11:30:00,42.19,42.37,42.19,42.37,57600.0,29.6472,29.7737,29.6472,29.7737,57600.0
2012-05-10 11:40:00,42.37,42.39,42.28,42.28,36900.0,29.7737,29.7877,29.7104,29.7104,36900.0
2012-05-10 11:50:00,42.28,42.33,42.28,42.33,40300.0,29.7104,29.7455,29.7104,29.7455,40300.0
2012-05-10 12:00:00,42.32,42.33,42.21,42.24,61200.0,29.7385,29.7455,29.6612,29.6823,61200.0
2012-05-10 12:10:00,42.24,42.33,42.19,42.3,57000.0,29.6823,29.7455,29.6472,29.7245,57000.0
2012-05-10 12:20:00,42.3,42.3,42.25,42.27,57000.0,29.7245,29.7245,29.6893,29.7034,57000.0
2012-05-10 12:30:00,42.27,42.34,42.26,42.3,46600.0,29.7034,29.7526,29.6964,29.7245,46600.0
2012-05-10 12:40:00,42.3,42.31,42.27,42.3,21600.0,29.7245,29.7315,29.7034,29.7245,21600.0
2012-05-10 12:50:00,42.3,42.41,42.3,42.39,23100.0,29.7245,29.8018,29.7245,29.7877,23100.0
2012-05-10 13:00:00,42.38,42.41,42.35,42.39,45300.0,29.7807,29.8018,29.7596,29.7877,45300.0
2012-05-10 13:10:00,42.38,42.44,42.37,42.43,22600.0,29.7807,29.8228,29.7737,29.8158,22600.0
2012-05-10 13:20:00,42.43,42.45,42.4,42.4,33700.0,29.8158,29.8299,29.7947,29.7947,33700.0
2012-05-10 13:30:00,42.4,42.44,42.34,42.34,27500.0,29.7947,29.8228,29.7526,29.7526,27500.0
2012-05-10 13:40:00,42.34,42.36,42.29,42.31,26400.0,29.7526,29.7666,29.7174,29.7315,26400.0
2012-05-10 13:50:00,42.32,42.33,42.29,42.29,29400.0,29.7385,29.7455,29.7174,29.7174,29400.0
2012-05-10 14:00:00,42.29,42.35,42.28,42.3,43000.0,29.7174,29.7596,29.7104,29.7245,43000.0
2012-05-10 14:10:00,42.31,42.34,42.3,42.3,29700.0,29.7315,29.7526,29.7245,29.7245,29700.0
2012-05-10 14:20:00,42.3,42.33,42.29,42.32,54400.0,29.7245,29.7455,29.7174,29.7385,54400.0
2012-05-10 14:30:00,42.32,42.33,42.27,42.27,43900.0,29.7385,29.7455,29.7034,29.7034,43900.0
2012-05-10 14:40:00,42.26,42.31,42.23,42.23,52100.0,29.6964,29.7315,29.6753,29.6753,52100.0
2012-05-10 14:50:00,42.22,42.3,42.2,42.29,36300.0,29.6683,29.7245,29.6542,29.7174,36300.0
2012-05-10 15:00:00,42.29,42.34,42.29,42.31,128000.0,29.7174,29.7526,29.7174,29.7315,128000.0
2012-05-10 15:10:00,42.31,42.36,42.28,42.28,65600.0,29.7315,29.7666,29.7104,29.7104,65600.0
2012-05-10 15:20:00,42.28,42.35,42.25,42.33,86000.0,29.7104,29.7596,29.6893,29.7455,86000.0
2012-05-10 15:30:00,42.33,42.35,42.29,42.32,98300.0,29.7455,29.7596,29.7174,29.7385,98300.0
2012-05-10 15:40:00,42.33,42.36,42.21,42.24,147600.0,29.7455,29.7666,29.6612,29.6823,147600.0
2012-05-10 15:50:00,42.25,42.25,42.14,42.23,221400.0,29.6893,29.6893,29.612,29.6753,221400.0
2012-05-11 09:30:00,42.1,42.23,42.0,42.19,34500.0,29.5839,29.6753,29.5137,29.6472,34500.0
2012-05-11 09:40:00,42.18,42.4,42.17,42.35,22100.0,29.6401,29.7947,29.6331,29.7596,22100.0
2012-05-11 09:50:00,42.38,42.43,42.31,42.33,24600.0,29.7807,29.8158,29.7315,29.7455,24600.0
2012-05-11 10:00:00,42.34,42.41,42.25,42.29,29300.0,29.7526,29.8018,29.6893,29.7174,29300.0
2012-05-11 10:10:00,42.29,42.42,42.27,42.39,32900.0,29.7174,29.8088,29.7034,29.7877,32900.0
2012-05-11 10:20:00,42.39,42.45,42.37,42.41,28000.0,29.7877,29.8299,29.7737,29.8018,28000.0
2012-05-11 10:30:00,42.41,42.45,42.37,42.44,35200.0,29.8018,29.8299,29.7737,29.8228,35200.0
2012-05-11 10:40:00,42.45,42.49,42.43,42.45,29000.0,29.8299,29.858,29.8158,29.8299,29000.0
2012-05-11 10:50:00,42.45,42.51,42.39,42.51,52400.0,29.8299,29.872,29.7877,29.872,52400.0
2012-05-11 11:00:00,42.51,42.53,42.42,42.46,45600.0,29.872,29.8861,29.8088,29.8369,45600.0
2012-05-11 11:10:00,42.46,42.6,42.45,42.6,66400.0,29.8369,29.9353,29.8299,29.9353,66400.0
2012-05-11 11:20:00,42.6,42.63,42.5,42.57,78500.0,29.9353,29.9564,29.865,29.9142,78500.0
2012-05-11 11:30:00,42.57,42.61,42.54,42.59,30600.0,29.9142,29.9423,29.8931,29.9283,30600.0
2012-05-11 11:40:00,42.59,42.6,42.53,42.56,54600.0,29.9283,29.9353,29.8861,29.9072,54600.0
2012-05-11 11:50:00,42.57,42.65,42.55,42.64,34900.0,29.9142,29.9704,29.9001,29.9634,34900.0
2012-05-11 12:00:00,42.64,42.69,42.59,42.68,29300.0,29.9634,29.9985,29.9283,29.9915,29300.0
2012-05-11 12:10:00,42.68,42.68,42.6,42.61,11500.0,29.9915,29.9915,29.9353,29.9423,11500.0
2012-05-11 12:20:00,42.61,42.63,42.61,42.62,116200.0,29.9423,29.9564,29.9423,29.9493,116200.0
2012-05-11 12:30:00,42.61,42.62,42.56,42.59,21700.0,29.9423,29.9493,29.9072,29.9283,21700.0
2012-05-11 12:40:00,42.59,42.62,42.57,42.61,17800.0,29.9283,29.9493,29.9142,29.9423,17800.0
2012-05-11 12:50:00,42.6,42.61,42.51,42.54,28300.0,29.9353,29.9423,29.872,29.8931,28300.0
2012-05-11 13:00:00,42.55,42.61,42.51,42.55,27600.0,29.9001,29.9423,29.872,29.9001,27600.0
2012-05-11 13:10:00,42.56,42.58,42.5,42.53,28200.0,29.9072,29.9212,29.865,29.8861,28200.0
2012-05-11 13:20:00,42.53,42.55,42.49,42.52,20800.0,29.8861,29.9001,29.858,29.8791,20800.0
2012-05-11 13:30:00,42.52,42.58,42.49,42.52,52500.0,29.8791,29.9212,29.858,29.8791,52500.0
2012-05-11 13:40:00,42.52,42.54,42.48,42.51,33000.0,29.8791,29.8931,29.851,29.872,33000.0
2012-05-11 13:50:00,42.52,42.59,42.5,42.59,24500.0,29.8791,29.9283,29.865,29.9283,24500.0
2012-05-11 14:00:00,42.59,42.59,42.46,42.52,88700.0,29.9283,29.9283,29.8369,29.8791,88700.0
2012-05-11 14:10:00,42.52,42.58,42.5,42.54,17100.0,29.8791,29.9212,29.865,29.8931,17100.0
2012-05-11 14:20:00,42.55,42.6,42.53,42.54,47500.0,29.9001,29.9353,29.8861,29.8931,47500.0
2012-05-11 14:30:00,42.54,42.54,42.46,42.46,21400.0,29.8931,29.8931,29.8369,29.8369,21400.0
2012-05-11 14:40:00,42.46,42.51,42.46,42.47,14800.0,29.8369,29.872,29.8369,29.8439,14800.0
2012-05-11 14:50:00,42.47,42.51,42.43,42.49,29300.0,29.8439,29.872,29.8158,29.858,29300.0
2012-05-11 15:00:00,42.49,42.5,42.41,42.46,34300.0,29.858,29.865,29.8018,29.8369,34300.0
2012-05-11 15:10:00,42.46,42.49,42.41,42.49,30000.0,29.8369,29.858,29.8018,29.858,30000.0
2012-05-11 15:20:00,42.49,42.5,42.46,42.47,30500.0,29.858,29.865,29.8369,29.8439,30500.0
2012-05-11 15:30:00,42.47,42.49,42.45,42.47,75300.0,29.8439,29.858,29.8299,29.8439,75300.0
2012-05-11 15:40:00,42.47,42.49,42.43,42.47,117500.0,29.8439,29.858,29.8158,29.8439,117500.0
2012-05-11 15:50:00,42.47,42.51,42.46,42.48,314600.0,29.8439,29.872,29.8369,29.851,314600.0
2012-05-14 09:30:00,42.2,42.2,42.0,42.1,52900.0,29.6542,29.6542,29.5137,29.5839,52900.0
2012-05-14 09:40:00,42.09,42.15,42.04,42.11,23500.0,29.5769,29.6191,29.5418,29.591,23500.0
2012-05-14 09:50:00,42.11,42.15,42.09,42.14,30700.0,29.591,29.6191,29.5769,29.612,30700.0
2012-05-14 10:00:00,42.13,42.19,42.13,42.15,48400.0,29.605,29.6472,29.605,29.6191,48400.0
2012-05-14 10:10:00,42.14,42.21,42.12,42.16,60900.0,29.612,29.6612,29.598,29.6261,60900.0
2012-05-14 10:20:00,42.16,42.21,42.13,42.16,50400.0,29.6261,29.6612,29.605,29.6261,50400.0
2012-05-14 10:30:00,42.16,42.27,42.16,42.27,24300.0,29.6261,29.7034,29.6261,29.7034,24300.0
2012-05-14 10:40:00,42.27,42.41,42.27,42.41,39100.0,29.7034,29.8018,29.7034,29.8018,39100.0
2012-05-14 10:50:00,42.4,42.45,42.34,42.4,30200.0,29.7947,29.8299,29.7526,29.7947,30200.0
2012-05-14 11:00:00,42.39,42.43,42.39,42.4,36600.0,29.7877,29.8158,29.7877,29.7947,36600.0
2012-05-14 11:10:00,42.4,42.5,42.4,42.5,33800.0,29.7947,29.865,29.7947,29.865,33800.0
2012-05-14 11:20:00,42.5,42.74,42.49,42.68,103400.0,29.865,30.0337,29.858,29.9915,103400.0
2012-05-14 11:30:00,42.68,42.73,42.62,42.65,55800.0,29.9915,30.0266,29.9493,29.9704,55800.0
2012-05-14 11:40:00,42.65,42.65,42.51,42.56,39500.0,29.9704,29.9704,29.872,29.9072,39500.0
2012-05-14 11:50:00,42.56,42.59,42.55,42.57,26400.0,29.9072,29.9283,29.9001,29.9142,26400.0
2012-05-14 12:00:00,42.57,42.6,42.56,42.6,31100.0,29.9142,29.9353,29.9072,29.9353,31100.0
2012-05-14 12:10:00,42.59,42.63,42.58,42.63,37600.0,29.9283,29.9564,29.9212,29.9564,37600.0
2012-05-14 12:20:00,42.63,42.67,42.62,42.65,35500.0,29.9564,29.9845,29.9493,29.9704,35500.0
2012-05-14 12:30:00,42.64,42.65,42.63,42.64,29400.0,29.9634,29.9704,29.9564,29.9634,29400.0
2012-05-14 12:40:00,42.64,42.7,42.63,42.66,34800.0,29.9634,30.0055,29.9564,29.9774,34800.0
2012-05-14 12:50:00,42.65,42.66,42.63,42.65,18600.0,29.9704,29.9774,29.9564,29.9704,18600.0
2012-05-14 13:00:00,42.64,42.67,42.64,42.65,26100.0,29.9634,29.9845,29.9634,29.9704,26100.0
2012-05-14 13:10:00,42.65,42.7,42.64,42.68,66700.0,29.9704,30.0055,29.9634,29.9915,66700.0
2012-05-14 13:20:00,42.68,42.7,42.65,42.67,24300.0,29.9915,30.0055,29.9704,29.9845,24300.0
2012-05-14 13:30:00,42.67,42.73,42.65,42.71,24000.0,29.9845,30.0266,29.9704,30.0126,24000.0
2012-05-14 13:40:00,42.71,42.72,42.66,42.67,32100.0,30.0126,30.0196,29.9774,29.9845,32100.0
2012-05-14 13:50:00,42.67,42.78,42.67,42.78,26100.0,29.9845,30.0618,29.9845,30.0618,26100.0
2012-05-14 14:00:00,42.77,42.78,42.74,42.74,30700.0,30.0547,30.0618,30.0337,30.0337,30700.0
2012-05-14 14:10:00,42.75,42.75,42.73,42.73,43800.0,30.0407,30.0407,30.0266,30.0266,43800.0
2012-05-14 14:20:00,42.74,42.82,42.73,42.8,39500.0,30.0337,30.0899,30.0266,30.0758,39500.0
2012-05-14 14:30:00,42.8,42.83,42.74,42.76,44400.0,30.0758,30.0969,30.0337,30.0477,44400.0
2012-05-14 14:40:00,42.76,42.77,42.75,42.77,30800.0,30.0477,30.0547,30.0407,30.0547,30800.0
2012-05-14 14:50:00,42.76,42.77,42.74,42.75,54200.0,30.0477,30.0547,30.0337,30.0407,54200.0
2012-05-14 15:00:00,42.75,42.76,42.73,42.73,64200.0,30.0407,30.0477,30.0266,30.0266,64200.0
2012-05-14 15:10:00,42.73,42.77,42.71,42.74,78000.0,30.0266,30.0547,30.0126,30.0337,78000.0
2012-05-14 15:20:00,42.74,42.76,42.7,42.71,75800.0,30.0337,30.0477,30.0055,30.0126,75800.0
2012-05-14 15:30:00,42.71,42.76,42.7,42.73,51300.0,30.0126,30.0477,30.0055,30.0266,51300.0
2012-05-14 15:40:00,42.73,42.81,42.73,42.77,110000.0,30.0266,30.0828,30.0266,30.0547,110000.0
2012-05-14 15:50:00,42.77,42.78,42.72,42.73,182200.0,30.0547,30.0618,30.0196,30.0266,182200.0
2012-05-15 09:30:00,42.64,42.82,42.52,42.53,68600.0,29.9634,30.0899,29.8791,29.8861,68600.0
2012-05-15 09:40:00,42.51,42.61,42.34,42.39,41000.0,29.872,29.9423,29.7526,29.7877,41000.0
2012-05-15 09:50:00,42.41,42.49,42.37,42.37,22000.0,29.8018,29.858,29.7737,29.7737,22000.0
2012-05-15 10:00:00,42.38,42.53,42.34,42.41,70700.0,29.7807,29.8861,29.7526,29.8018,70700.0
2012-05-15 10:10:00,42.41,42.43,42.28,42.31,26900.0,29.8018,29.8158,29.7104,29.7315,26900.0
2012-05-15 10:20:00,42.32,42.39,42.32,42.38,40500.0,29.7385,29.7877,29.7385,29.7807,40500.0
2012-05-15 10:30:00,42.36,42.36,42.23,42.24,27200.0,29.7666,29.7666,29.6753,29.6823,27200.0
2012-05-15 10:40:00,42.24,42.31,42.21,42.25,26100.0,29.6823,29.7315,29.6612,29.6893,26100.0
2012-05-15 10:50:00,42.24,42.25,42.14,42.22,22200.0,29.6823,29.6893,29.612,29.6683,22200.0
2012-05-15 11:00:00,42.22,42.24,42.11,42.11,21900.0,29.6683,29.6823,29.591,29.591,21900.0
2012-05-15 11:10:00,42.11,42.12,42.08,42.12,17800.0,29.591,29.598,29.5699,29.598,17800.0
2012-05-15 11:20:00,42.1,42.15,42.08,42.12,20100.0,29.5839,29.6191,29.5699,29.598,20100.0
2012-05-15 11:30:00,42.12,42.24,42.11,42.23,34700.0,29.598,29.6823,29.591,29.6753,34700.0
2012-05-15 11:40:00,42.23,42.37,42.23,42.37,57600.0,29.6753,29.7737,29.6753,29.7737,57600.0
2012-05-15 11:50:00,42.36,42.43,42.36,42.43,19700.0,29.7666,29.8158,29.7666,29.8158,19700.0
2012-05-15 12:00:00,42.42,42.51,42.4,42.46,39500.0,29.8088,29.872,29.7947,29.8369,39500.0
2012-05-15 12:10:00,42.46,42.46,42.32,42.36,29200.0,29.8369,29.8369,29.7385,29.7666,29200.0
2012-05-15 12:20:00,42.37,42.44,42.36,42.43,52100.0,29.7737,29.8228,29.7666,29.8158,52100.0
2012-05-15 12:30:00,42.43,42.48,42.42,42.45,48900.0,29.8158,29.851,29.8088,29.8299,48900.0
2012-05-15 12:40:00,42.44,42.45,42.38,42.38,20200.0,29.8228,29.8299,29.7807,29.7807,20200.0
2012-05-15 12:50:00,42.38,42.38,42.3,42.31,55200.0,29.7807,29.7807,29.7245,29.7315,55200.0
2012-05-15 13:00:00,42.31,42.32,42.28,42.31,33300.0,29.7315,29.7385,29.7104,29.7315,33300.0
2012-05-15 13:10:00,42.3,42.35,42.3,42.33,22600.0,29.7245,29.7596,29.7245,29.7455,22600.0
2012-05-15 13:20:00,42.34,42.38,42.34,42.38,27200.0,29.7526,29.7807,29.7526,29.7807,27200.0
2012-05-15 13:30:00,42.38,42.38,42.34,42.35,39700.0,29.7807,29.7807,29.7526,29.7596,39700.0
2012-05-15 13:40:00,42.35,42.37,42.34,42.35,36400.0,29.7596,29.7737,29.7526,29.7596,36400.0
2012-05-15 13:50:00,42.35,42.36,42.26,42.29,25900.0,29.7596,29.7666,29.6964,29.7174,25900.0
2012-05-15 14:00:00,42.29,42.36,42.28,42.3,33500.0,29.7174,29.7666,29.7104,29.7245,33500.0
2012-05-15 14:10:00,42.31,42.34,42.28,42.3,49900.0,29.7315,29.7526,29.7104,29.7245,49900.0
2012-05-15 14:20:00,42.29,42.3,42.21,42.24,143600.0,29.7174,29.7245,29.6612,29.6823,143600.0
2012-05-15 14:30:00,42.24,42.3,42.2,42.23,29300.0,29.6823,29.7245,29.6542,29.6753,29300.0
2012-05-15 14:40:00,42.22,42.33,42.21,42.33,33200.0,29.6683,29.7455,29.6612,29.7455,33200.0
2012-05-15 14:50:00,42.33,42.33,42.21,42.29,58200.0,29.7455,29.7455,29.6612,29.7174,58200.0
2012-05-15 15:00:00,42.29,42.29,42.2,42.2,60500.0,29.7174,29.7174,29.6542,29.6542,60500.0
2012-05-15 15:10:00,42.2,42.2,42.11,42.19,109300.0,29.6542,29.6542,29.591,29.6472,109300.0
2012-05-15 15:20:00,42.18,42.21,42.16,42.16,70900.0,29.6401,29.6612,29.6261,29.6261,70900.0
2012-05-15 15:30:00,42.16,42.3,42.16,42.28,103100.0,29.6261,29.7245,29.6261,29.7104,103100.0
2012-05-15 15:40:00,42.28,42.36,42.19,42.22,170400.0,29.7104,29.7666,29.6472,29.6683,170400.0
2012-05-15 15:50:00,42.22,42.29,42.19,42.23,248800.0,29.6683,29.7174,29.6472,29.6753,248800.0
2012-05-16 09:30:00,42.41,42.41,42.22,42.33,112800.0,29.8018,29.8018,29.6683,29.7455,112800.0
2012-05-16 09:40:00,42.32,42.36,42.27,42.35,34500.0,29.7385,29.7666,29.7034,29.7596,34500.0
2012-05-16 09:50:00,42.36,42.44,42.36,42.37,25600.0,29.7666,29.8228,29.7666,29.7737,25600.0
2012-05-16 10:00:00,42.37,42.41,42.33,42.33,15000.0,29.7737,29.8018,29.7455,29.7455,15000.0
2012-05-16 10:10:00,42.34,42.35,42.23,42.35,22900.0,29.7526,29.7596,29.6753,29.7596,22900.0
2012-05-16 10:20:00,42.35,42.39,42.27,42.27,23700.0,29.7596,29.7877,29.7034,29.7034,23700.0
2012-05-16 10:30:00,42.26,42.31,42.24,42.25,25000.0,29.6964,29.7315,29.6823,29.6893,25000.0
2012-05-16 10:40:00,42.24,42.27,42.19,42.19,61100.0,29.6823,29.7034,29.6472,29.6472,61100.0
2012-05-16 10:50:00,42.21,42.21,42.13,42.16,18600.0,29.6612,29.6612,29.605,29.6261,18600.0
2012-05-16 11:00:00,42.16,42.18,42.07,42.14,31700.0,29.6261,29.6401,29.5628,29.612,31700.0
2012-05-16 11:10:00,42.14,42.24,42.1,42.16,68600.0,29.612,29.6823,29.5839,29.6261,68600.0
2012-05-16 11:20:00,42.15,42.2,42.12,42.18,18400.0,29.6191,29.6542,29.598,29.6401,18400.0
2012-05-16 11:30:00,42.18,42.25,42.17,42.17,17400.0,29.6401,29.6893,29.6331,29.6331,17400.0
2012-05-16 11:40:00,42.18,42.2,42.12,42.2,16500.0,29.6401,29.6542,29.598,29.6542,16500.0
2012-05-16 11:50:00,42.2,42.26,42.19,42.25,31400.0,29.6542,29.6964,29.6472,29.6893,31400.0
2012-05-16 12:00:00,42.26,42.27,42.21,42.26,14100.0,29.6964,29.7034,29.6612,29.6964,14100.0
2012-05-16 12:10:00,42.26,42.3,42.26,42.27,9300.0,29.6964,29.7245,29.6964,29.7034,9300.0
2012-05-16 12:20:00,42.26,42.3,42.23,42.27,14900.0,29.6964,29.7245,29.6753,29.7034,14900.0
2012-05-16 12:30:00,42.28,42.34,42.27,42.3,12900.0,29.7104,29.7526,29.7034,29.7245,12900.0
2012-05-16 12:40:00,42.3,42.32,42.25,42.28,36600.0,29.7245,29.7385,29.6893,29.7104,36600.0
2012-05-16 12:50:00,42.28,42.29,42.22,42.25,15900.0,29.7104,29.7174,29.6683,29.6893,15900.0
2012-05-16 13:00:00,42.24,42.25,42.19,42.24,42300.0,29.6823,29.6893,29.6472,29.6823,42300.0
2012-05-16 13:10:00,42.24,42.26,42.22,42.25,13300.0,29.6823,29.6964,29.6683,29.6893,13300.0
2012-05-16 13:20:00,42.26,42.26,42.19,42.23,16600.0,29.6964,29.6964,29.6472,29.6753,16600.0
2012-05-16 13:30:00,42.22,42.24,42.18,42.2,14800.0,29.6683,29.6823,29.6401,29.6542,14800.0
2012-05-16 13:40:00,42.2,42.2,42.15,42.19,34200.0,29.6542,29.6542,29.6191,29.6472,34200.0
2012-05-16 13:50:00,42.18,42.23,42.17,42.21,19900.0,29.6401,29.6753,29.6331,29.6612,19900.0
2012-05-16 14:00:00,42.22,42.28,42.12,42.13,41500.0,29.6683,29.7104,29.598,29.605,41500.0
2012-05-16 14:10:00,42.12,42.15,42.04,42.15,25500.0,29.598,29.6191,29.5418,29.6191,25500.0
2012-05-16 14:20:00,42.15,42.18,42.09,42.11,19900.0,29.6191,29.6401,29.5769,29.591,19900.0
2012-05-16 14:30:00,42.12,42.15,42.07,42.09,26200.0,29.598,29.6191,29.5628,29.5769,26200.0
2012-05-16 14:40:00,42.09,42.22,42.08,42.21,25600.0,29.5769,29.6683,29.5699,29.6612,25600.0
2012-05-16 14:50:00,42.22,42.26,42.19,42.2,27000.0,29.6683,29.6964,29.6472,29.6542,27000.0
2012-05-16 15:00:00,42.19,42.21,42.15,42.18,33000.0,29.6472,29.6612,29.6191,29.6401,33000.0
2012-05-16 15:10:00,42.18,42.21,42.13,42.21,20000.0,29.6401,29.6612,29.605,29.6612,20000.0
2012-05-16 15:20:00,42.2,42.23,42.18,42.2,20400.0,29.6542,29.6753,29.6401,29.6542,20400.0
2012-05-16 15:30:00,42.19,42.28,42.18,42.23,43000.0,29.6472,29.7104,29.6401,29.6753,43000.0
2012-05-16 15:40:00,42.23,42.24,42.19,42.21,34800.0,29.6753,29.6823,29.6472,29.6612,34800.0
2012-05-16 15:50:00,42.22,42.22,42.11,42.13,137800.0,29.6683,29.6683,29.591,29.605,137800.0
2012-05-17 09:30:00,42.12,42.23,42.05,42.05,28800.0,29.598,29.6753,29.5488,29.5488,28800.0
2012-05-17 09:40:00,42.06,42.16,42.01,42.12,41800.0,29.5558,29.6261,29.5207,29.598,41800.0
2012-05-17 09:50:00,42.11,42.2,42.06,42.19,36400.0,29.591,29.6542,29.5558,29.6472,36400.0
2012-05-17 10:00:00,42.18,42.18,41.92,42.09,59400.0,29.6401,29.6401,29.4574,29.5769,59400.0
2012-05-17 10:10:00,42.1,42.11,41.97,41.97,40100.0,29.5839,29.591,29.4926,29.4926,40100.0
2012-05-17 10:20:00,41.99,42.01,41.91,41.96,24600.0,29.5066,29.5207,29.4504,29.4855,24600.0
2012-05-17 10:30:00,41.96,41.98,41.87,41.93,38700.0,29.4855,29.4996,29.4223,29.4645,38700.0
2012-05-17 10:40:00,41.94,41.96,41.8,41.85,36100.0,29.4715,29.4855,29.3731,29.4082,36100.0
2012-05-17 10:50:00,41.86,41.92,41.82,41.89,18300.0,29.4153,29.4574,29.3872,29.4364,18300.0
2012-05-17 11:00:00,41.89,41.93,41.85,41.85,31400.0,29.4364,29.4645,29.4082,29.4082,31400.0
2012-05-17 11:10:00,41.85,41.87,41.79,41.82,34000.0,29.4082,29.4223,29.3661,29.3872,34000.0
2012-05-17 11:20:00,41.84,41.87,41.81,41.83,45300.0,29.4012,29.4223,29.3801,29.3942,45300.0
2012-05-17 11:30:00,41.83,41.83,41.75,41.76,23500.0,29.3942,29.3942,29.338,29.345,23500.0
2012-05-17 11:40:00,41.75,41.76,41.72,41.72,41100.0,29.338,29.345,29.3169,29.3169,41100.0
2012-05-17 11:50:00,41.72,41.77,41.72,41.75,34700.0,29.3169,29.352,29.3169,29.338,34700.0
2012-05-17 12:00:00,41.77,41.77,41.64,41.67,52500.0,29.352,29.352,29.2607,29.2818,52500.0
2012-05-17 12:10:00,41.67,41.72,41.64,41.72,26700.0,29.2818,29.3169,29.2607,29.3169,26700.0
2012-05-17 12:20:00,41.74,41.81,41.7,41.71,43000.0,29.331,29.3801,29.3028,29.3099,43000.0
2012-05-17 12:30:00,41.71,41.72,41.68,41.71,16700.0,29.3099,29.3169,29.2888,29.3099,16700.0
2012-05-17 12:40:00,41.72,41.79,41.72,41.76,27300.0,29.3169,29.3661,29.3169,29.345,27300.0
2012-05-17 12:50:00,41.77,41.78,41.74,41.75,14800.0,29.352,29.3591,29.331,29.338,14800.0
2012-05-17 13:00:00,41.75,41.82,41.74,41.81,17800.0,29.338,29.3872,29.331,29.3801,17800.0
2012-05-17 13:10:00,41.8,41.84,41.79,41.83,20100.0,29.3731,29.4012,29.3661,29.3942,20100.0
2012-05-17 13:20:00,41.82,41.85,41.76,41.77,15300.0,29.3872,29.4082,29.345,29.352,15300.0
2012-05-17 13:30:00,41.76,41.81,41.7,41.8,27600.0,29.345,29.3801,29.3028,29.3731,27600.0
2012-05-17 13:40:00,41.8,41.81,41.67,41.67,16800.0,29.3731,29.3801,29.2818,29.2818,16800.0
2012-05-17 13:50:00,41.67,41.7,41.65,41.68,19900.0,29.2818,29.3028,29.2677,29.2888,19900.0
2012-05-17 14:00:00,41.69,41.69,41.65,41.65,13900.0,29.2958,29.2958,29.2677,29.2677,13900.0
2012-05-17 14:10:00,41.66,41.69,41.64,41.68,12900.0,29.2747,29.2958,29.2607,29.2888,12900.0
2012-05-17 14:20:00,41.69,41.76,41.69,41.72,19100.0,29.2958,29.345,29.2958,29.3169,19100.0
2012-05-17 14:30:00,41.73,41.78,41.67,41.7,22900.0,29.3239,29.3591,29.2818,29.3028,22900.0
2012-05-17 14:40:00,41.69,41.75,41.68,41.7,27500.0,29.2958,29.338,29.2888,29.3028,27500.0
2012-05-17 14:50:00,41.7,41.76,41.68,41.76,15400.0,29.3028,29.345,29.2888,29.345,15400.0
2012-05-17 15:00:00,41.75,41.79,41.69,41.69,21000.0,29.338,29.3661,29.2958,29.2958,21000.0
2012-05-17 15:10:00,41.69,41.75,41.69,41.74,26300.0,29.2958,29.338,29.2958,29.331,26300.0
2012-05-17 15:20:00,41.75,41.75,41.68,41.74,32000.0,29.338,29.338,29.2888,29.331,32000.0
2012-05-17 15:30:00,41.73,41.73,41.58,41.61,67400.0,29.3239,29.3239,29.2185,29.2396,67400.0
2012-05-17 15:40:00,41.61,41.62,41.52,41.56,108400.0,29.2396,29.2466,29.1764,29.2045,108400.0
2012-05-17 15:50:00,41.56,41.59,41.51,41.51,114700.0,29.2045,29.2255,29.1693,29.1693,114700.0
2012-05-18 09:30:00,41.72,41.82,41.38,41.44,304800.0,29.3169,29.3872,29.078,29.1201,304800.0
2012-05-18 09:40:00,41.46,41.57,41.42,41.52,19900.0,29.1342,29.2115,29.1061,29.1764,19900.0
2012-05-18 09:50:00,41.52,41.56,41.45,41.45,28800.0,29.1764,29.2045,29.1272,29.1272,28800.0
2012-05-18 10:00:00,41.45,41.48,41.4,41.46,33300.0,29.1272,29.1482,29.092,29.1342,33300.0
2012-05-18 10:10:00,41.46,41.56,41.45,41.46,21200.0,29.1342,29.2045,29.1272,29.1342,21200.0
2012-05-18 10:20:00,41.47,41.51,41.45,41.47,22700.0,29.1412,29.1693,29.1272,29.1412,22700.0
2012-05-18 10:30:00,41.47,41.48,41.37,41.39,41400.0,29.1412,29.1482,29.0709,29.085,41400.0
2012-05-18 10:40:00,41.39,41.45,41.36,41.42,38800.0,29.085,29.1272,29.0639,29.1061,38800.0
2012-05-18 10:50:00,41.42,41.46,41.39,41.39,15100.0,29.1061,29.1342,29.085,29.085,15100.0
2012-05-18 11:00:00,41.4,41.44,41.3,41.32,39300.0,29.092,29.1201,29.0218,29.0358,39300.0
2012-05-18 11:10:00,41.31,41.39,41.31,41.34,21000.0,29.0288,29.085,29.0288,29.0499,21000.0
2012-05-18 11:20:00,41.34,41.38,41.3,41.32,27000.0,29.0499,29.078,29.0218,29.0358,27000.0
2012-05-18 11:30:00,41.31,41.33,41.17,41.22,52700.0,29.0288,29.0428,28.9304,28.9655,52700.0
2012-05-18 11:40:00,41.22,41.28,41.17,41.17,24600.0,28.9655,29.0077,28.9304,28.9304,24600.0
2012-05-18 11:50:00,41.17,41.19,41.09,41.11,50700.0,28.9304,28.9445,28.8742,28.8882,50700.0
2012-05-18 12:00:00,41.13,41.24,41.11,41.17,36200.0,28.9023,28.9796,28.8882,28.9304,36200.0
2012-05-18 12:10:00,41.19,41.23,41.12,41.16,28400.0,28.9445,28.9726,28.8953,28.9234,28400.0
2012-05-18 12:20:00,41.16,41.27,41.16,41.23,22800.0,28.9234,29.0007,28.9234,28.9726,22800.0
2012-05-18 12:30:00,41.23,41.24,41.19,41.23,19900.0,28.9726,28.9796,28.9445,28.9726,19900.0
2012-05-18 12:40:00,41.23,41.31,41.23,41.24,28400.0,28.9726,29.0288,28.9726,28.9796,28400.0
2012-05-18 12:50:00,41.24,41.26,41.12,41.14,12100.0,28.9796,28.9937,28.8953,28.9093,12100.0
2012-05-18 13:00:00,41.14,41.17,41.1,41.14,22700.0,28.9093,28.9304,28.8812,28.9093,22700.0
2012-05-18 13:10:00,41.14,41.19,41.08,41.14,45400.0,28.9093,28.9445,28.8672,28.9093,45400.0
2012-05-18 13:20:00,41.16,41.17,41.11,41.16,10700.0,28.9234,28.9304,28.8882,28.9234,10700.0
2012-05-18 13:30:00,41.17,41.19,41.12,41.12,20900.0,28.9304,28.9445,28.8953,28.8953,20900.0
2012-05-18 13:40:00,41.13,41.13,41.07,41.11,13000.0,28.9023,28.9023,28.8601,28.8882,13000.0
2012-05-18 13:50:00,41.12,41.13,41.07,41.08,33800.0,28.8953,28.9023,28.8601,28.8672,33800.0
2012-05-18 14:00:00,41.09,41.1,41.02,41.02,45100.0,28.8742,28.8812,28.825,28.825,45100.0
2012-05-18 14:10:00,41.03,41.07,40.98,41.0,40700.0,28.832,28.8601,28.7969,28.8109,40700.0
2012-05-18 14:20:00,41.0,41.01,40.94,41.01,44400.0,28.8109,28.818,28.7688,28.818,44400.0
2012-05-18 14:30:00,41.01,41.01,40.89,40.93,43500.0,28.818,28.818,28.7337,28.7618,43500.0
2012-05-18 14:40:00,40.94,40.95,40.86,40.91,30700.0,28.7688,28.7758,28.7126,28.7477,30700.0
2012-05-18 14:50:00,40.92,41.03,40.92,40.98,26300.0,28.7547,28.832,28.7547,28.7969,26300.0
2012-05-18 15:00:00,40.98,41.05,40.91,41.03,44900.0,28.7969,28.8461,28.7477,28.832,44900.0
2012-05-18 15:10:00,41.04,41.11,41.04,41.09,27600.0,28.8391,28.8882,28.8391,28.8742,27600.0
2012-05-18 15:20:00,41.09,41.09,41.01,41.03,30600.0,28.8742,28.8742,28.818,28.832,30600.0
2012-05-18 15:30:00,41.03,41.05,40.97,40.98,57800.0,28.832,28.8461,28.7899,28.7969,57800.0
2012-05-18 15:40:00,40.99,41.0,40.87,40.93,131600.0,28.8039,28.8109,28.7196,28.7618,131600.0
2012-05-18 15:50:00,40.93,40.97,40.89,40.95,242200.0,28.7618,28.7899,28.7337,28.7758,242200.0
2012-05-21 09:30:00,41.07,41.21,41.01,41.19,36500.0,28.8601,28.9585,28.818,28.9445,36500.0
2012-05-21 09:40:00,41.18,41.2,41.0,41.01,27000.0,28.9374,28.9515,28.8109,28.818,27000.0
2012-05-21 09:50:00,41.0,41.02,40.88,41.01,23500.0,28.8109,28.825,28.7266,28.818,23500.0
2012-05-21 10:00:00,41.01,41.05,40.92,40.99,39000.0,28.818,28.8461,28.7547,28.8039,39000.0
2012-05-21 10:10:00,40.99,41.03,40.95,41.0,28200.0,28.8039,28.832,28.7758,28.8109,28200.0
2012-05-21 10:20:00,41.0,41.01,40.97,40.99,20900.0,28.8109,28.818,28.7899,28.8039,20900.0
2012-05-21 10:30:00,41.0,41.09,40.99,41.08,60400.0,28.8109,28.8742,28.8039,28.8672,60400.0
2012-05-21 10:40:00,41.08,41.14,41.05,41.09,60500.0,28.8672,28.9093,28.8461,28.8742,60500.0
2012-05-21 10:50:00,41.1,41.18,41.09,41.14,61600.0,28.8812,28.9374,28.8742,28.9093,61600.0
2012-05-21 11:00:00,41.14,41.16,41.07,41.07,42800.0,28.9093,28.9234,28.8601,28.8601,42800.0
2012-05-21 11:10:00,41.07,41.08,41.01,41.03,32000.0,28.8601,28.8672,28.818,28.832,32000.0
2012-05-21 11:20:00,41.03,41.05,40.97,41.0,40300.0,28.832,28.8461,28.7899,28.8109,40300.0
2012-05-21 11:30:00,41.0,41.02,40.98,40.99,28800.0,28.8109,28.825,28.7969,28.8039,28800.0
2012-05-21 11:40:00,40.99,41.01,40.98,40.99,15100.0,28.8039,28.818,28.7969,28.8039,15100.0
2012-05-21 11:50:00,41.0,41.01,40.98,41.0,23000.0,28.8109,28.818,28.7969,28.8109,23000.0
2012-05-21 12:00:00,41.01,41.02,40.98,41.01,57100.0,28.818,28.825,28.7969,28.818,57100.0
2012-05-21 12:10:00,41.01,41.02,40.99,41.01,21300.0,28.818,28.825,28.8039,28.818,21300.0
2012-05-21 12:20:00,41.01,41.06,40.98,41.0,30800.0,28.818,28.8531,28.7969,28.8109,30800.0
2012-05-21 12:30:00,41.0,41.03,40.98,41.03,79500.0,28.8109,28.832,28.7969,28.832,79500.0
2012-05-21 12:40:00,41.04,41.06,41.03,41.06,20500.0,28.8391,28.8531,28.832,28.8531,20500.0
2012-05-21 12:50:00,41.06,41.1,41.05,41.1,38700.0,28.8531,28.8812,28.8461,28.8812,38700.0
2012-05-21 13:00:00,41.1,41.17,41.09,41.17,37900.0,28.8812,28.9304,28.8742,28.9304,37900.0
2012-05-21 13:10:00,41.16,41.18,41.11,41.14,22100.0,28.9234,28.9374,28.8882,28.9093,22100.0
2012-05-21 13:20:00,41.14,41.15,41.12,41.14,29300.0,28.9093,28.9164,28.8953,28.9093,29300.0
2012-05-21 13:30:00,41.14,41.16,41.11,41.13,34800.0,28.9093,28.9234,28.8882,28.9023,34800.0
2012-05-21 13:40:00,41.14,41.24,41.12,41.22,44900.0,28.9093,28.9796,28.8953,28.9655,44900.0
2012-05-21 13:50:00,41.21,41.24,41.2,41.21,19700.0,28.9585,28.9796,28.9515,28.9585,19700.0
2012-05-21 14:00:00,41.21,41.22,41.17,41.21,24600.0,28.9585,28.9655,28.9304,28.9585,24600.0
2012-05-21 14:10:00,41.21,41.23,41.19,41.23,19700.0,28.9585,28.9726,28.9445,28.9726,19700.0
2012-05-21 14:20:00,41.23,41.27,41.23,41.24,22400.0,28.9726,29.0007,28.9726,28.9796,22400.0
2012-05-21 14:30:00,41.23,41.25,41.22,41.24,15400.0,28.9726,28.9866,28.9655,28.9796,15400.0
2012-05-21 14:40:00,41.24,41.26,41.23,41.25,32200.0,28.9796,28.9937,28.9726,28.9866,32200.0
2012-05-21 14:50:00,41.26,41.35,41.25,41.33,29900.0,28.9937,29.0569,28.9866,29.0428,29900.0
2012-05-21 15:00:00,41.32,41.37,41.21,41.36,45100.0,29.0358,29.0709,28.9585,29.0639,45100.0
2012-05-21 15:10:00,41.36,41.38,41.34,41.38,26900.0,29.0639,29.078,29.0499,29.078,26900.0
2012-05-21 15:20:00,41.38,41.42,41.36,41.36,40400.0,29.078,29.1061,29.0639,29.0639,40400.0
2012-05-21 15:30:00,41.35,41.36,41.32,41.36,32100.0,29.0569,29.0639,29.0358,29.0639,32100.0
2012-05-21 15:40:00,41.36,41.37,41.33,41.36,47300.0,29.0639,29.0709,29.0428,29.0639,47300.0
2012-05-21 15:50:00,41.36,41.38,41.31,41.37,270600.0,29.0639,29.078,29.0288,29.0709,270600.0
2012-05-22 09:30:00,41.48,41.6,41.37,41.38,45900.0,29.1482,29.2326,29.0709,29.078,45900.0
2012-05-22 09:40:00,41.37,41.38,41.29,41.3,24600.0,29.0709,29.078,29.0147,29.0218,24600.0
2012-05-22 09:50:00,41.3,41.39,41.23,41.23,27800.0,29.0218,29.085,28.9726,28.9726,27800.0
2012-05-22 10:00:00,41.23,41.3,41.2,41.29,45600.0,28.9726,29.0218,28.9515,29.0147,45600.0
2012-05-22 10:10:00,41.28,41.4,41.28,41.38,46900.0,29.0077,29.092,29.0077,29.078,46900.0
2012-05-22 10:20:00,41.37,41.4,41.29,41.34,40500.0,29.0709,29.092,29.0147,29.0499,40500.0
2012-05-22 10:30:00,41.35,41.47,41.3,41.46,43000.0,29.0569,29.1412,29.0218,29.1342,43000.0
2012-05-22 10:40:00,41.46,41.48,41.43,41.46,35700.0,29.1342,29.1482,29.1131,29.1342,35700.0
2012-05-22 10:50:00,41.46,41.56,41.44,41.56,28200.0,29.1342,29.2045,29.1201,29.2045,28200.0
2012-05-22 11:00:00,41.56,41.67,41.56,41.61,43400.0,29.2045,29.2818,29.2045,29.2396,43400.0
2012-05-22 11:10:00,41.61,41.63,41.53,41.55,19500.0,29.2396,29.2537,29.1834,29.1974,19500.0
2012-05-22 11:20:00,41.54,41.62,41.54,41.58,26800.0,29.1904,29.2466,29.1904,29.2185,26800.0
2012-05-22 11:30:00,41.58,41.58,41.51,41.51,19100.0,29.2185,29.2185,29.1693,29.1693,19100.0
2012-05-22 11:40:00,41.51,41.54,41.51,41.53,23500.0,29.1693,29.1904,29.1693,29.1834,23500.0
2012-05-22 11:50:00,41.53,41.61,41.52,41.52,30200.0,29.1834,29.2396,29.1764,29.1764,30200.0
2012-05-22 12:00:00,41.52,41.54,41.42,41.42,16900.0,29.1764,29.1904,29.1061,29.1061,16900.0
2012-05-22 12:10:00,41.42,41.44,41.39,41.4,25100.0,29.1061,29.1201,29.085,29.092,25100.0
2012-05-22 12:20:00,41.4,41.43,41.39,41.41,18700.0,29.092,29.1131,29.085,29.0991,18700.0
2012-05-22 12:30:00,41.41,41.43,41.38,41.4,18200.0,29.0991,29.1131,29.078,29.092,18200.0
2012-05-22 12:40:00,41.4,41.44,41.4,41.43,18100.0,29.092,29.1201,29.092,29.1131,18100.0
2012-05-22 12:50:00,41.44,41.44,41.42,41.43,11600.0,29.1201,29.1201,29.1061,29.1131,11600.0
2012-05-22 13:00:00,41.43,41.48,41.43,41.48,17400.0,29.1131,29.1482,29.1131,29.1482,17400.0
2012-05-22 13:10:00,41.47,41.48,41.37,41.37,21500.0,29.1412,29.1482,29.0709,29.0709,21500.0
2012-05-22 13:20:00,41.37,41.4,41.36,41.36,12000.0,29.0709,29.092,29.0639,29.0639,12000.0
2012-05-22 13:30:00,41.36,41.39,41.33,41.34,20400.0,29.0639,29.085,29.0428,29.0499,20400.0
2012-05-22 13:40:00,41.34,41.35,41.24,41.25,43500.0,29.0499,29.0569,28.9796,28.9866,43500.0
2012-05-22 13:50:00,41.26,41.28,41.25,41.27,27900.0,28.9937,29.0077,28.9866,29.0007,27900.0
2012-05-22 14:00:00,41.27,41.33,41.24,41.3,37900.0,29.0007,29.0428,28.9796,29.0218,37900.0
2012-05-22 14:10:00,41.3,41.3,41.26,41.27,74600.0,29.0218,29.0218,28.9937,29.0007,74600.0
2012-05-22 14:20:00,41.27,41.38,41.27,41.38,52200.0,29.0007,29.078,29.0007,29.078,52200.0
2012-05-22 14:30:00,41.37,41.41,41.3,41.32,34800.0,29.0709,29.0991,29.0218,29.0358,34800.0
2012-05-22 14:40:00,41.33,41.38,41.32,41.34,24100.0,29.0428,29.078,29.0358,29.0499,24100.0
2012-05-22 14:50:00,41.34,41.36,41.33,41.33,19400.0,29.0499,29.0639,29.0428,29.0428,19400.0
2012-05-22 15:00:00,41.33,41.34,41.29,41.32,25700.0,29.0428,29.0499,29.0147,29.0358,25700.0
2012-05-22 15:10:00,41.32,41.33,41.27,41.27,39000.0,29.0358,29.0428,29.0007,29.0007,39000.0
2012-05-22 15:20:00,41.27,41.29,41.22,41.23,40400.0,29.0007,29.0147,28.9655,28.9726,40400.0
2012-05-22 15:30:00,41.22,41.23,41.16,41.17,61100.0,28.9655,28.9726,28.9234,28.9304,61100.0
2012-05-22 15:40:00,41.17,41.21,41.08,41.1,90900.0,28.9304,28.9585,28.8672,28.8812,90900.0
2012-05-22 15:50:00,41.09,41.26,41.09,41.26,159400.0,28.8742,28.9937,28.8742,28.9937,159400.0
2012-05-23 09:30:00,41.12,41.31,41.0,41.18,38200.0,28.8953,29.0288,28.8109,28.9374,38200.0
2012-05-23 09:40:00,41.17,41.19,41.09,41.11,10100.0,28.9304,28.9445,28.8742,28.8882,10100.0
2012-05-23 09:50:00,41.11,41.13,41.07,41.11,36700.0,28.8882,28.9023,28.8601,28.8882,36700.0
2012-05-23 10:00:00,41.12,41.13,41.03,41.05,136100.0,28.8953,28.9023,28.832,28.8461,136100.0
2012-05-23 10:10:00,41.05,41.06,40.94,40.96,57100.0,28.8461,28.8531,28.7688,28.7828,57100.0
2012-05-23 10:20:00,40.96,40.98,40.89,40.93,47500.0,28.7828,28.7969,28.7337,28.7618,47500.0
2012-05-23 10:30:00,40.93,40.93,40.72,40.72,97000.0,28.7618,28.7618,28.6142,28.6142,97000.0
2012-05-23 10:40:00,40.71,40.74,40.65,40.66,56100.0,28.6072,28.6282,28.565,28.572,56100.0
2012-05-23 10:50:00,40.68,40.75,40.66,40.7,28000.0,28.5861,28.6353,28.572,28.6001,28000.0
2012-05-23 11:00:00,40.7,40.86,40.65,40.86,20100.0,28.6001,28.7126,28.565,28.7126,20100.0
2012-05-23 11:10:00,40.86,40.87,40.8,40.83,24500.0,28.7126,28.7196,28.6704,28.6915,24500.0
2012-05-23 11:20:00,40.83,40.86,40.76,40.77,17700.0,28.6915,28.7126,28.6423,28.6493,17700.0
2012-05-23 11:30:00,40.78,40.81,40.69,40.71,58900.0,28.6564,28.6774,28.5931,28.6072,58900.0
2012-05-23 11:40:00,40.71,40.72,40.63,40.64,59100.0,28.6072,28.6142,28.5509,28.558,59100.0
2012-05-23 11:50:00,40.64,40.8,40.63,40.66,130600.0,28.558,28.6704,28.5509,28.572,130600.0
2012-05-23 12:00:00,40.67,40.69,40.62,40.66,26100.0,28.5791,28.5931,28.5439,28.572,26100.0
2012-05-23 12:10:00,40.67,40.71,40.65,40.71,11200.0,28.5791,28.6072,28.565,28.6072,11200.0
2012-05-23 12:20:00,40.71,40.71,40.62,40.63,63100.0,28.6072,28.6072,28.5439,28.5509,63100.0
2012-05-23 12:30:00,40.64,40.69,40.63,40.69,12800.0,28.558,28.5931,28.5509,28.5931,12800.0
2012-05-23 12:40:00,40.68,40.76,40.68,40.75,24300.0,28.5861,28.6423,28.5861,28.6353,24300.0
2012-05-23 12:50:00,40.76,40.76,40.69,40.7,13000.0,28.6423,28.6423,28.5931,28.6001,13000.0
2012-05-23 13:00:00,40.71,40.76,40.69,40.7,14800.0,28.6072,28.6423,28.5931,28.6001,14800.0
2012-05-23 13:10:00,40.69,40.73,40.66,40.66,21000.0,28.5931,28.6212,28.572,28.572,21000.0
2012-05-23 13:20:00,40.66,40.76,40.66,40.76,24300.0,28.572,28.6423,28.572,28.6423,24300.0
2012-05-23 13:30:00,40.76,40.78,40.74,40.77,16500.0,28.6423,28.6564,28.6282,28.6493,16500.0
2012-05-23 13:40:00,40.77,40.83,40.75,40.83,25100.0,28.6493,28.6915,28.6353,28.6915,25100.0
2012-05-23 13:50:00,40.84,40.86,40.78,40.82,18700.0,28.6985,28.7126,28.6564,28.6845,18700.0
2012-05-23 14:00:00,40.82,40.83,40.73,40.75,61600.0,28.6845,28.6915,28.6212,28.6353,61600.0
2012-05-23 14:10:00,40.75,40.75,40.66,40.68,47800.0,28.6353,28.6353,28.572,28.5861,47800.0
2012-05-23 14:20:00,40.68,40.69,40.62,40.62,41200.0,28.5861,28.5931,28.5439,28.5439,41200.0
2012-05-23 14:30:00,40.62,40.8,40.61,40.8,97100.0,28.5439,28.6704,28.5369,28.6704,97100.0
2012-05-23 14:40:00,40.8,40.87,40.78,40.78,24300.0,28.6704,28.7196,28.6564,28.6564,24300.0
2012-05-23 14:50:00,40.78,40.83,40.78,40.82,16100.0,28.6564,28.6915,28.6564,28.6845,16100.0
2012-05-23 15:00:00,40.81,40.83,40.77,40.83,24500.0,28.6774,28.6915,28.6493,28.6915,24500.0
2012-05-23 15:10:00,40.84,40.87,40.79,40.8,60200.0,28.6985,28.7196,28.6634,28.6704,60200.0
2012-05-23 15:20:00,40.81,40.87,40.79,40.86,65400.0,28.6774,28.7196,28.6634,28.7126,65400.0
2012-05-23 15:30:00,40.86,40.96,40.86,40.94,112900.0,28.7126,28.7828,28.7126,28.7688,112900.0
2012-05-23 15:40:00,40.94,41.04,40.89,41.02,139000.0,28.7688,28.8391,28.7337,28.825,139000.0
2012-05-23 15:50:00,41.01,41.03,40.89,40.99,218000.0,28.818,28.832,28.7337,28.8039,218000.0
2012-05-24 09:30:00,41.08,41.3,41.05,41.28,40500.0,28.8672,29.0218,28.8461,29.0077,40500.0
2012-05-24 09:40:00,41.28,41.4,41.25,41.27,24700.0,29.0077,29.092,28.9866,29.0007,24700.0
2012-05-24 09:50:00,41.27,41.33,41.24,41.28,25900.0,29.0007,29.0428,28.9796,29.0077,25900.0
2012-05-24 10:00:00,41.27,41.33,41.23,41.28,59700.0,29.0007,29.0428,28.9726,29.0077,59700.0
2012-05-24 10:10:00,41.28,41.34,41.22,41.34,36000.0,29.0077,29.0499,28.9655,29.0499,36000.0
2012-05-24 10:20:00,41.33,41.38,41.29,41.37,30500.0,29.0428,29.078,29.0147,29.0709,30500.0
2012-05-24 10:30:00,41.37,41.5,41.36,41.5,31600.0,29.0709,29.1623,29.0639,29.1623,31600.0
2012-05-24 10:40:00,41.5,41.56,41.47,41.48,63700.0,29.1623,29.2045,29.1412,29.1482,63700.0
2012-05-24 10:50:00,41.49,41.49,41.43,41.45,50000.0,29.1553,29.1553,29.1131,29.1272,50000.0
2012-05-24 11:00:00,41.45,41.49,41.42,41.45,39200.0,29.1272,29.1553,29.1061,29.1272,39200.0
2012-05-24 11:10:00,41.46,41.53,41.46,41.5,22700.0,29.1342,29.1834,29.1342,29.1623,22700.0
2012-05-24 11:20:00,41.49,41.54,41.47,41.49,23500.0,29.1553,29.1904,29.1412,29.1553,23500.0
2012-05-24 11:30:00,41.48,41.48,41.4,41.46,16200.0,29.1482,29.1482,29.092,29.1342,16200.0
2012-05-24 11:40:00,41.45,41.46,41.39,41.41,13600.0,29.1272,29.1342,29.085,29.0991,13600.0
2012-05-24 11:50:00,41.41,41.42,41.34,41.35,17700.0,29.0991,29.1061,29.0499,29.0569,17700.0
2012-05-24 12:00:00,41.36,41.36,41.28,41.3,18600.0,29.0639,29.0639,29.0077,29.0218,18600.0
2012-05-24 12:10:00,41.31,41.33,41.27,41.3,12800.0,29.0288,29.0428,29.0007,29.0218,12800.0
2012-05-24 12:20:00,41.29,41.34,41.29,41.32,21000.0,29.0147,29.0499,29.0147,29.0358,21000.0
2012-05-24 12:30:00,41.3,41.38,41.3,41.37,19600.0,29.0218,29.078,29.0218,29.0709,19600.0
2012-05-24 12:40:00,41.38,41.42,41.36,41.41,16100.0,29.078,29.1061,29.0639,29.0991,16100.0
2012-05-24 12:50:00,41.41,41.43,41.37,41.43,24400.0,29.0991,29.1131,29.0709,29.1131,24400.0
2012-05-24 13:00:00,41.42,41.49,41.38,41.48,26100.0,29.1061,29.1553,29.078,29.1482,26100.0
2012-05-24 13:10:00,41.49,41.52,41.46,41.47,21400.0,29.1553,29.1764,29.1342,29.1412,21400.0
2012-05-24 13:20:00,41.48,41.51,41.44,41.46,22500.0,29.1482,29.1693,29.1201,29.1342,22500.0
2012-05-24 13:30:00,41.46,41.46,41.36,41.42,44800.0,29.1342,29.1342,29.0639,29.1061,44800.0
2012-05-24 13:40:00,41.41,41.45,41.39,41.41,32700.0,29.0991,29.1272,29.085,29.0991,32700.0
2012-05-24 13:50:00,41.42,41.42,41.35,41.35,17800.0,29.1061,29.1061,29.0569,29.0569,17800.0
2012-05-24 14:00:00,41.35,41.38,41.31,41.35,35200.0,29.0569,29.078,29.0288,29.0569,35200.0
2012-05-24 14:10:00,41.35,41.37,41.28,41.37,27700.0,29.0569,29.0709,29.0077,29.0709,27700.0
2012-05-24 14:20:00,41.38,41.4,41.36,41.4,12500.0,29.078,29.092,29.0639,29.092,12500.0
2012-05-24 14:30:00,41.39,41.42,41.31,41.33,131800.0,29.085,29.1061,29.0288,29.0428,131800.0
2012-05-24 14:40:00,41.31,41.32,41.27,41.32,24700.0,29.0288,29.0358,29.0007,29.0358,24700.0
2012-05-24 14:50:00,41.31,41.32,41.27,41.27,16700.0,29.0288,29.0358,29.0007,29.0007,16700.0
2012-05-24 15:00:00,41.28,41.31,41.26,41.28,28200.0,29.0077,29.0288,28.9937,29.0077,28200.0
2012-05-24 15:10:00,41.29,41.29,41.19,41.25,88000.0,29.0147,29.0147,28.9445,28.9866,88000.0
2012-05-24 15:20:00,41.26,41.42,41.23,41.37,88700.0,28.9937,29.1061,28.9726,29.0709,88700.0
2012-05-24 15:30:00,41.37,41.42,41.31,41.32,41500.0,29.0709,29.1061,29.0288,29.0358,41500.0
2012-05-24 15:40:00,41.33,41.42,41.32,41.41,58100.0,29.0428,29.1061,29.0358,29.0991,58100.0
2012-05-24 15:50:00,41.41,41.49,41.39,41.46,74600.0,29.0991,29.1553,29.085,29.1342,74600.0
2012-05-25 09:30:00,41.53,41.63,41.5,41.62,44900.0,29.1834,29.2537,29.1623,29.2466,44900.0
2012-05-25 09:40:00,41.63,41.74,41.63,41.74,23000.0,29.2537,29.331,29.2537,29.331,23000.0
2012-05-25 09:50:00,41.73,41.88,41.71,41.88,43100.0,29.3239,29.4293,29.3099,29.4293,43100.0
2012-05-25 10:00:00,41.86,41.9,41.78,41.78,31700.0,29.4153,29.4434,29.3591,29.3591,31700.0
2012-05-25 10:10:00,41.78,41.78,41.66,41.71,39000.0,29.3591,29.3591,29.2747,29.3099,39000.0
2012-05-25 10:20:00,41.71,41.84,41.71,41.84,21000.0,29.3099,29.4012,29.3099,29.4012,21000.0
2012-05-25 10:30:00,41.84,41.93,41.84,41.92,46800.0,29.4012,29.4645,29.4012,29.4574,46800.0
2012-05-25 10:40:00,41.91,41.91,41.82,41.84,36500.0,29.4504,29.4504,29.3872,29.4012,36500.0
2012-05-25 10:50:00,41.84,41.87,41.83,41.85,17000.0,29.4012,29.4223,29.3942,29.4082,17000.0
2012-05-25 11:00:00,41.85,41.97,41.85,41.95,22300.0,29.4082,29.4926,29.4082,29.4785,22300.0
2012-05-25 11:10:00,41.95,41.95,41.9,41.91,39100.0,29.4785,29.4785,29.4434,29.4504,39100.0
2012-05-25 11:20:00,41.91,41.93,41.88,41.93,26500.0,29.4504,29.4645,29.4293,29.4645,26500.0
2012-05-25 11:30:00,41.92,41.92,41.85,41.88,23900.0,29.4574,29.4574,29.4082,29.4293,23900.0
2012-05-25 11:40:00,41.88,41.89,41.87,41.88,25400.0,29.4293,29.4364,29.4223,29.4293,25400.0
2012-05-25 11:50:00,41.89,41.94,41.88,41.9,50300.0,29.4364,29.4715,29.4293,29.4434,50300.0
2012-05-25 12:00:00,41.9,41.92,41.82,41.85,14900.0,29.4434,29.4574,29.3872,29.4082,14900.0
2012-05-25 12:10:00,41.85,41.87,41.82,41.83,16000.0,29.4082,29.4223,29.3872,29.3942,16000.0
2012-05-25 12:20:00,41.84,41.85,41.81,41.81,16200.0,29.4012,29.4082,29.3801,29.3801,16200.0
2012-05-25 12:30:00,41.8,41.83,41.76,41.79,32300.0,29.3731,29.3942,29.345,29.3661,32300.0
2012-05-25 12:40:00,41.8,41.85,41.76,41.83,34300.0,29.3731,29.4082,29.345,29.3942,34300.0
2012-05-25 12:50:00,41.83,41.85,41.82,41.82,17700.0,29.3942,29.4082,29.3872,29.3872,17700.0
2012-05-25 13:00:00,41.82,41.82,41.8,41.8,10400.0,29.3872,29.3872,29.3731,29.3731,10400.0
2012-05-25 13:10:00,41.8,41.8,41.78,41.8,8800.0,29.3731,29.3731,29.3591,29.3731,8800.0
2012-05-25 13:20:00,41.8,41.83,41.78,41.79,17400.0,29.3731,29.3942,29.3591,29.3661,17400.0
2012-05-25 13:30:00,41.8,41.8,41.74,41.78,25700.0,29.3731,29.3731,29.331,29.3591,25700.0
2012-05-25 13:40:00,41.77,41.77,41.74,41.74,10300.0,29.352,29.352,29.331,29.331,10300.0
2012-05-25 13:50:00,41.73,41.74,41.71,41.72,16800.0,29.3239,29.331,29.3099,29.3169,16800.0
2012-05-25 14:00:00,41.72,41.75,41.71,41.74,27800.0,29.3169,29.338,29.3099,29.331,27800.0
2012-05-25 14:10:00,41.73,41.75,41.73,41.73,23600.0,29.3239,29.338,29.3239,29.3239,23600.0
2012-05-25 14:20:00,41.72,41.73,41.68,41.72,23200.0,29.3169,29.3239,29.2888,29.3169,23200.0
2012-05-25 14:30:00,41.72,41.73,41.71,41.71,19100.0,29.3169,29.3239,29.3099,29.3099,19100.0
2012-05-25 14:40:00,41.71,41.71,41.67,41.67,34300.0,29.3099,29.3099,29.2818,29.2818,34300.0
2012-05-25 14:50:00,41.67,41.7,41.66,41.7,31600.0,29.2818,29.3028,29.2747,29.3028,31600.0
2012-05-25 15:00:00,41.7,41.73,41.69,41.73,26300.0,29.3028,29.3239,29.2958,29.3239,26300.0
2012-05-25 15:10:00,41.73,41.74,41.68,41.69,31300.0,29.3239,29.331,29.2888,29.2958,31300.0
2012-05-25 15:20:00,41.68,41.68,41.59,41.63,54000.0,29.2888,29.2888,29.2255,29.2537,54000.0
2012-05-25 15:30:00,41.64,41.7,41.61,41.67,39300.0,29.2607,29.3028,29.2396,29.2818,39300.0
2012-05-25 15:40:00,41.67,41.73,41.66,41.73,48500.0,29.2818,29.3239,29.2747,29.3239,48500.0
2012-05-25 15:50:00,41.73,41.76,41.68,41.7,90500.0,29.3239,29.345,29.2888,29.3028,90500.0
2012-05-29 09:30:00,42.0,42.0,41.83,41.97,51100.0,29.5137,29.5137,29.3942,29.4926,51100.0
2012-05-29 09:40:00,41.98,42.05,41.95,42.04,83300.0,29.4996,29.5488,29.4785,29.5418,83300.0
2012-05-29 09:50:00,42.04,42.1,42.04,42.08,57000.0,29.5418,29.5839,29.5418,29.5699,57000.0
2012-05-29 10:00:00,42.08,42.21,42.01,42.13,96400.0,29.5699,29.6612,29.5207,29.605,96400.0
2012-05-29 10:10:00,42.13,42.25,42.13,42.24,41600.0,29.605,29.6893,29.605,29.6823,41600.0
2012-05-29 10:20:00,42.25,42.25,42.19,42.23,37200.0,29.6893,29.6893,29.6472,29.6753,37200.0
2012-05-29 10:30:00,42.23,42.27,42.19,42.22,33800.0,29.6753,29.7034,29.6472,29.6683,33800.0
2012-05-29 10:40:00,42.22,42.23,42.19,42.21,35900.0,29.6683,29.6753,29.6472,29.6612,35900.0
2012-05-29 10:50:00,42.21,42.22,42.17,42.18,32600.0,29.6612,29.6683,29.6331,29.6401,32600.0
2012-05-29 11:00:00,42.18,42.2,42.17,42.17,18600.0,29.6401,29.6542,29.6331,29.6331,18600.0
2012-05-29 11:10:00,42.17,42.24,42.17,42.22,22200.0,29.6331,29.6823,29.6331,29.6683,22200.0
2012-05-29 11:20:00,42.22,42.22,42.19,42.22,27500.0,29.6683,29.6683,29.6472,29.6683,27500.0
2012-05-29 11:30:00,42.22,42.23,42.06,42.07,56800.0,29.6683,29.6753,29.5558,29.5628,56800.0
2012-05-29 11:40:00,42.06,42.1,41.96,41.97,95700.0,29.5558,29.5839,29.4855,29.4926,95700.0
2012-05-29 11:50:00,41.98,42.0,41.95,41.95,46800.0,29.4996,29.5137,29.4785,29.4785,46800.0
2012-05-29 12:00:00,41.95,41.95,41.84,41.87,51700.0,29.4785,29.4785,29.4012,29.4223,51700.0
2012-05-29 12:10:00,41.87,41.88,41.83,41.84,32600.0,29.4223,29.4293,29.3942,29.4012,32600.0
2012-05-29 12:20:00,41.84,41.85,41.83,41.84,22500.0,29.4012,29.4082,29.3942,29.4012,22500.0
2012-05-29 12:30:00,41.83,41.83,41.75,41.76,44700.0,29.3942,29.3942,29.338,29.345,44700.0
2012-05-29 12:40:00,41.76,41.79,41.76,41.76,31300.0,29.345,29.3661,29.345,29.345,31300.0
2012-05-29 12:50:00,41.76,41.78,41.71,41.71,29800.0,29.345,29.3591,29.3099,29.3099,29800.0
2012-05-29 13:00:00,41.72,41.73,41.67,41.67,29900.0,29.3169,29.3239,29.2818,29.2818,29900.0
2012-05-29 13:10:00,41.68,41.78,41.68,41.78,32000.0,29.2888,29.3591,29.2888,29.3591,32000.0
2012-05-29 13:20:00,41.77,41.78,41.69,41.69,33400.0,29.352,29.3591,29.2958,29.2958,33400.0
2012-05-29 13:30:00,41.7,41.7,41.66,41.69,31900.0,29.3028,29.3028,29.2747,29.2958,31900.0
2012-05-29 13:40:00,41.69,41.76,41.69,41.74,35200.0,29.2958,29.345,29.2958,29.331,35200.0
2012-05-29 13:50:00,41.74,41.74,41.7,41.71,24300.0,29.331,29.331,29.3028,29.3099,24300.0
2012-05-29 14:00:00,41.7,41.71,41.69,41.7,19600.0,29.3028,29.3099,29.2958,29.3028,19600.0
2012-05-29 14:10:00,41.7,41.73,41.68,41.7,58000.0,29.3028,29.3239,29.2888,29.3028,58000.0
2012-05-29 14:20:00,41.7,41.71,41.65,41.66,58400.0,29.3028,29.3099,29.2677,29.2747,58400.0
2012-05-29 14:30:00,41.66,41.68,41.64,41.67,41600.0,29.2747,29.2888,29.2607,29.2818,41600.0
2012-05-29 14:40:00,41.66,41.69,41.66,41.68,31300.0,29.2747,29.2958,29.2747,29.2888,31300.0
2012-05-29 14:50:00,41.67,41.73,41.65,41.72,45000.0,29.2818,29.3239,29.2677,29.3169,45000.0
2012-05-29 15:00:00,41.72,41.75,41.71,41.74,35100.0,29.3169,29.338,29.3099,29.331,35100.0
2012-05-29 15:10:00,41.75,41.76,41.74,41.74,39100.0,29.338,29.345,29.331,29.331,39100.0
2012-05-29 15:20:00,41.74,41.75,41.71,41.71,36300.0,29.331,29.338,29.3099,29.3099,36300.0
2012-05-29 15:30:00,41.72,41.75,41.71,41.73,93800.0,29.3169,29.338,29.3099,29.3239,93800.0
2012-05-29 15:40:00,41.71,41.79,41.7,41.78,165500.0,29.3099,29.3661,29.3028,29.3591,165500.0
2012-05-29 15:50:00,41.78,41.78,41.68,41.71,306500.0,29.3591,29.3591,29.2888,29.3099,306500.0
2012-05-30 09:30:00,41.47,41.55,41.28,41.5,67700.0,29.1412,29.1974,29.0077,29.1623,67700.0
2012-05-30 09:40:00,41.48,41.49,41.41,41.42,78200.0,29.1482,29.1553,29.0991,29.1061,78200.0
2012-05-30 09:50:00,41.43,41.44,41.36,41.4,39900.0,29.1131,29.1201,29.0639,29.092,39900.0
2012-05-30 10:00:00,41.4,41.4,41.21,41.25,76800.0,29.092,29.092,28.9585,28.9866,76800.0
2012-05-30 10:10:00,41.24,41.27,41.21,41.23,40900.0,28.9796,29.0007,28.9585,28.9726,40900.0
2012-05-30 10:20:00,41.23,41.41,41.23,41.41,43000.0,28.9726,29.0991,28.9726,29.0991,43000.0
2012-05-30 10:30:00,41.41,41.44,41.34,41.36,25900.0,29.0991,29.1201,29.0499,29.0639,25900.0
2012-05-30 10:40:00,41.36,41.4,41.32,41.36,20600.0,29.0639,29.092,29.0358,29.0639,20600.0
2012-05-30 10:50:00,41.35,41.38,41.34,41.34,22700.0,29.0569,29.078,29.0499,29.0499,22700.0
2012-05-30 11:00:00,41.34,41.35,41.29,41.3,96200.0,29.0499,29.0569,29.0147,29.0218,96200.0
2012-05-30 11:10:00,41.3,41.32,41.29,41.29,28600.0,29.0218,29.0358,29.0147,29.0147,28600.0
2012-05-30 11:20:00,41.29,41.3,41.26,41.26,28500.0,29.0147,29.0218,28.9937,28.9937,28500.0
2012-05-30 11:30:00,41.26,41.27,41.22,41.23,70700.0,28.9937,29.0007,28.9655,28.9726,70700.0
2012-05-30 11:40:00,41.22,41.22,41.18,41.18,39000.0,28.9655,28.9655,28.9374,28.9374,39000.0
2012-05-30 11:50:00,41.18,41.21,41.16,41.18,28600.0,28.9374,28.9585,28.9234,28.9374,28600.0
2012-05-30 12:00:00,41.18,41.2,41.11,41.14,42900.0,28.9374,28.9515,28.8882,28.9093,42900.0
2012-05-30 12:10:00,41.14,41.19,41.13,41.19,18400.0,28.9093,28.9445,28.9023,28.9445,18400.0
2012-05-30 12:20:00,41.19,41.19,41.15,41.15,23000.0,28.9445,28.9445,28.9164,28.9164,23000.0
2012-05-30 12:30:00,41.16,41.16,41.13,41.14,13800.0,28.9234,28.9234,28.9023,28.9093,13800.0
2012-05-30 12:40:00,41.14,41.18,41.13,41.17,24500.0,28.9093,28.9374,28.9023,28.9304,24500.0
2012-05-30 12:50:00,41.18,41.2,41.18,41.18,20100.0,28.9374,28.9515,28.9374,28.9374,20100.0
2012-05-30 13:00:00,41.19,41.19,41.15,41.15,23900.0,28.9445,28.9445,28.9164,28.9164,23900.0
2012-05-30 13:10:00,41.14,41.17,41.14,41.16,20100.0,28.9093,28.9304,28.9093,28.9234,20100.0
2012-05-30 13:20:00,41.16,41.18,41.15,41.18,13800.0,28.9234,28.9374,28.9164,28.9374,13800.0
2012-05-30 13:30:00,41.18,41.26,41.17,41.21,53700.0,28.9374,28.9937,28.9304,28.9585,53700.0
2012-05-30 13:40:00,41.22,41.22,41.17,41.17,14200.0,28.9655,28.9655,28.9304,28.9304,14200.0
2012-05-30 13:50:00,41.16,41.17,41.13,41.14,36300.0,28.9234,28.9304,28.9023,28.9093,36300.0
2012-05-30 14:00:00,41.13,41.17,41.13,41.15,35500.0,28.9023,28.9304,28.9023,28.9164,35500.0
2012-05-30 14:10:00,41.16,41.16,41.13,41.13,15100.0,28.9234,28.9234,28.9023,28.9023,15100.0
2012-05-30 14:20:00,41.13,41.15,41.1,41.1,31200.0,28.9023,28.9164,28.8812,28.8812,31200.0
2012-05-30 14:30:00,41.11,41.13,41.05,41.09,62700.0,28.8882,28.9023,28.8461,28.8742,62700.0
2012-05-30 14:40:00,41.09,41.1,41.07,41.08,37300.0,28.8742,28.8812,28.8601,28.8672,37300.0
2012-05-30 14:50:00,41.09,41.09,41.07,41.08,23200.0,28.8742,28.8742,28.8601,28.8672,23200.0
2012-05-30 15:00:00,41.09,41.1,41.08,41.08,40900.0,28.8742,28.8812,28.8672,28.8672,40900.0
2012-05-30 15:10:00,41.08,41.09,41.03,41.07,70900.0,28.8672,28.8742,28.832,28.8601,70900.0
2012-05-30 15:20:00,41.07,41.16,41.05,41.16,71300.0,28.8601,28.9234,28.8461,28.9234,71300.0
2012-05-30 15:30:00,41.15,41.22,41.12,41.22,165200.0,28.9164,28.9655,28.8953,28.9655,165200.0
2012-05-30 15:40:00,41.22,41.24,41.17,41.23,104900.0,28.9655,28.9796,28.9304,28.9726,104900.0
2012-05-30 15:50:00,41.23,41.24,41.13,41.14,183600.0,28.9726,28.9796,28.9023,28.9093,183600.0
2012-05-31 09:30:00,41.08,41.21,41.04,41.18,67800.0,28.8672,28.9585,28.8391,28.9374,67800.0
2012-05-31 09:40:00,41.19,41.22,41.11,41.14,71200.0,28.9445,28.9655,28.8882,28.9093,71200.0
2012-05-31 09:50:00,41.13,41.21,41.12,41.21,27900.0,28.9023,28.9585,28.8953,28.9585,27900.0
2012-05-31 10:00:00,41.22,41.25,41.19,41.21,35000.0,28.9655,28.9866,28.9445,28.9585,35000.0
2012-05-31 10:10:00,41.21,41.21,41.14,41.14,57200.0,28.9585,28.9585,28.9093,28.9093,57200.0
2012-05-31 10:20:00,41.15,41.16,41.11,41.14,49000.0,28.9164,28.9234,28.8882,28.9093,49000.0
2012-05-31 10:30:00,41.13,41.15,41.12,41.14,22500.0,28.9023,28.9164,28.8953,28.9093,22500.0
2012-05-31 10:40:00,41.15,41.17,41.08,41.08,65300.0,28.9164,28.9304,28.8672,28.8672,65300.0
2012-05-31 10:50:00,41.08,41.14,41.08,41.14,22500.0,28.8672,28.9093,28.8672,28.9093,22500.0
2012-05-31 11:00:00,41.13,41.13,41.08,41.1,48800.0,28.9023,28.9023,28.8672,28.8812,48800.0
2012-05-31 11:10:00,41.1,41.14,41.07,41.09,45600.0,28.8812,28.9093,28.8601,28.8742,45600.0
2012-05-31 11:20:00,41.1,41.16,41.08,41.16,27100.0,28.8812,28.9234,28.8672,28.9234,27100.0
2012-05-31 11:30:00,41.15,41.24,41.14,41.23,40400.0,28.9164,28.9796,28.9093,28.9726,40400.0
2012-05-31 11:40:00,41.23,41.23,41.15,41.15,18800.0,28.9726,28.9726,28.9164,28.9164,18800.0
2012-05-31 11:50:00,41.14,41.19,41.13,41.18,19200.0,28.9093,28.9445,28.9023,28.9374,19200.0
2012-05-31 12:00:00,41.17,41.22,41.16,41.22,25200.0,28.9304,28.9655,28.9234,28.9655,25200.0
2012-05-31 12:10:00,41.23,41.25,41.19,41.19,14200.0,28.9726,28.9866,28.9445,28.9445,14200.0
2012-05-31 12:20:00,41.2,41.33,41.2,41.29,31200.0,28.9515,29.0428,28.9515,29.0147,31200.0
2012-05-31 12:30:00,41.28,41.31,41.22,41.22,21100.0,29.0077,29.0288,28.9655,28.9655,21100.0
2012-05-31 12:40:00,41.22,41.26,41.19,41.26,30500.0,28.9655,28.9937,28.9445,28.9937,30500.0
2012-05-31 12:50:00,41.26,41.29,41.23,41.25,24200.0,28.9937,29.0147,28.9726,28.9866,24200.0
2012-05-31 13:00:00,41.25,41.36,41.25,41.33,35500.0,28.9866,29.0639,28.9866,29.0428,35500.0
2012-05-31 13:10:00,41.34,41.38,41.33,41.38,37200.0,29.0499,29.078,29.0428,29.078,37200.0
2012-05-31 13:20:00,41.37,41.38,41.33,41.33,25000.0,29.0709,29.078,29.0428,29.0428,25000.0
2012-05-31 13:30:00,41.33,41.37,41.3,41.32,24700.0,29.0428,29.0709,29.0218,29.0358,24700.0
2012-05-31 13:40:00,41.31,41.34,41.29,41.29,24300.0,29.0288,29.0499,29.0147,29.0147,24300.0
2012-05-31 13:50:00,41.28,41.29,41.25,41.27,14100.0,29.0077,29.0147,28.9866,29.0007,14100.0
2012-05-31 14:00:00,41.28,41.32,41.27,41.31,19700.0,29.0077,29.0358,29.0007,29.0288,19700.0
2012-05-31 14:10:00,41.32,41.34,41.31,41.31,13200.0,29.0358,29.0499,29.0288,29.0288,13200.0
2012-05-31 14:20:00,41.31,41.36,41.28,41.34,37000.0,29.0288,29.0639,29.0077,29.0499,37000.0
2012-05-31 14:30:00,41.35,41.4,41.32,41.39,45000.0,29.0569,29.092,29.0358,29.085,45000.0
2012-05-31 14:40:00,41.39,41.41,41.38,41.39,23200.0,29.085,29.0991,29.078,29.085,23200.0
2012-05-31 14:50:00,41.38,41.41,41.36,41.4,65300.0,29.078,29.0991,29.0639,29.092,65300.0
2012-05-31 15:00:00,41.4,41.4,41.35,41.37,45600.0,29.092,29.092,29.0569,29.0709,45600.0
2012-05-31 15:10:00,41.37,41.39,41.37,41.39,49100.0,29.0709,29.085,29.0709,29.085,49100.0
2012-05-31 15:20:00,41.38,41.53,41.37,41.52,57800.0,29.078,29.1834,29.0709,29.1764,57800.0
2012-05-31 15:30:00,41.53,41.68,41.52,41.67,76800.0,29.1834,29.2888,29.1764,29.2818,76800.0
2012-05-31 15:40:00,41.67,41.68,41.45,41.47,135200.0,29.2818,29.2888,29.1272,29.1412,135200.0
2012-05-31 15:50:00,41.45,41.47,41.37,41.39,240000.0,29.1272,29.1412,29.0709,29.085,240000.0
2012-06-01 09:30:00,40.99,41.29,40.93,40.97,113500.0,28.8039,29.0147,28.7618,28.7899,113500.0
2012-06-01 09:40:00,40.97,40.97,40.73,40.78,95400.0,28.7899,28.7899,28.6212,28.6564,95400.0
2012-06-01 09:50:00,40.77,40.82,40.65,40.77,69300.0,28.6493,28.6845,28.565,28.6493,69300.0
2012-06-01 10:00:00,40.77,40.9,40.71,40.8,73900.0,28.6493,28.7407,28.6072,28.6704,73900.0
2012-06-01 10:10:00,40.8,40.81,40.61,40.61,107400.0,28.6704,28.6774,28.5369,28.5369,107400.0
2012-06-01 10:20:00,40.61,40.62,40.54,40.57,65900.0,28.5369,28.5439,28.4877,28.5088,65900.0
2012-06-01 10:30:00,40.57,40.58,40.5,40.54,53800.0,28.5088,28.5158,28.4596,28.4877,53800.0
2012-06-01 10:40:00,40.54,40.56,40.51,40.54,34000.0,28.4877,28.5018,28.4666,28.4877,34000.0
2012-06-01 10:50:00,40.55,40.57,40.5,40.52,42500.0,28.4947,28.5088,28.4596,28.4736,42500.0
2012-06-01 11:00:00,40.52,40.52,40.46,40.47,45100.0,28.4736,28.4736,28.4315,28.4385,45100.0
2012-06-01 11:10:00,40.47,40.59,40.46,40.58,38500.0,28.4385,28.5228,28.4315,28.5158,38500.0
2012-06-01 11:20:00,40.57,40.57,40.51,40.56,44900.0,28.5088,28.5088,28.4666,28.5018,44900.0
2012-06-01 11:30:00,40.55,40.57,40.5,40.51,41400.0,28.4947,28.5088,28.4596,28.4666,41400.0
2012-06-01 11:40:00,40.5,40.55,40.49,40.51,27900.0,28.4596,28.4947,28.4526,28.4666,27900.0
2012-06-01 11:50:00,40.51,40.56,40.5,40.54,30500.0,28.4666,28.5018,28.4596,28.4877,30500.0
2012-06-01 12:00:00,40.54,40.55,40.51,40.54,36800.0,28.4877,28.4947,28.4666,28.4877,36800.0
2012-06-01 12:10:00,40.53,40.58,40.53,40.54,99200.0,28.4807,28.5158,28.4807,28.4877,99200.0
2012-06-01 12:20:00,40.54,40.57,40.47,40.49,56300.0,28.4877,28.5088,28.4385,28.4526,56300.0
2012-06-01 12:30:00,40.49,40.5,40.41,40.44,55700.0,28.4526,28.4596,28.3964,28.4174,55700.0
2012-06-01 12:40:00,40.45,40.49,40.44,40.45,20800.0,28.4245,28.4526,28.4174,28.4245,20800.0
2012-06-01 12:50:00,40.44,40.47,40.42,40.45,40800.0,28.4174,28.4385,28.4034,28.4245,40800.0
2012-06-01 13:00:00,40.45,40.47,40.4,40.46,28300.0,28.4245,28.4385,28.3893,28.4315,28300.0
2012-06-01 13:10:00,40.47,40.5,40.46,40.47,32100.0,28.4385,28.4596,28.4315,28.4385,32100.0
2012-06-01 13:20:00,40.47,40.48,40.38,40.39,38100.0,28.4385,28.4455,28.3753,28.3823,38100.0
2012-06-01 13:30:00,40.39,40.42,40.31,40.33,52400.0,28.3823,28.4034,28.3261,28.3401,52400.0
2012-06-01 13:40:00,40.33,40.42,40.32,40.39,41600.0,28.3401,28.4034,28.3331,28.3823,41600.0
2012-06-01 13:50:00,40.39,40.39,40.34,40.39,27200.0,28.3823,28.3823,28.3472,28.3823,27200.0
2012-06-01 14:00:00,40.39,40.41,40.33,40.38,47400.0,28.3823,28.3964,28.3401,28.3753,47400.0
2012-06-01 14:10:00,40.37,40.4,40.35,40.39,28100.0,28.3682,28.3893,28.3542,28.3823,28100.0
2012-06-01 14:20:00,40.38,40.5,40.38,40.44,64400.0,28.3753,28.4596,28.3753,28.4174,64400.0
2012-06-01 14:30:00,40.44,40.52,40.42,40.5,49600.0,28.4174,28.4736,28.4034,28.4596,49600.0
2012-06-01 14:40:00,40.49,40.51,40.44,40.5,43400.0,28.4526,28.4666,28.4174,28.4596,43400.0
2012-06-01 14:50:00,40.51,40.53,40.39,40.41,53800.0,28.4666,28.4807,28.3823,28.3964,53800.0
2012-06-01 15:00:00,40.4,40.5,40.37,40.49,43500.0,28.3893,28.4596,28.3682,28.4526,43500.0
2012-06-01 15:10:00,40.49,40.53,40.45,40.45,80500.0,28.4526,28.4807,28.4245,28.4245,80500.0
2012-06-01 15:20:00,40.46,40.52,40.44,40.47,60200.0,28.4315,28.4736,28.4174,28.4385,60200.0
2012-06-01 15:30:00,40.47,40.51,40.43,40.43,74000.0,28.4385,28.4666,28.4104,28.4104,74000.0
2012-06-01 15:40:00,40.44,40.56,40.43,40.55,142000.0,28.4174,28.5018,28.4104,28.4947,142000.0
2012-06-01 15:50:00,40.54,40.56,40.5,40.51,278300.0,28.4877,28.5018,28.4596,28.4666,278300.0
2012-06-04 09:30:00,40.53,40.82,40.53,40.54,50800.0,28.4807,28.6845,28.4807,28.4877,50800.0
2012-06-04 09:40:00,40.54,40.61,40.47,40.48,46600.0,28.4877,28.5369,28.4385,28.4455,46600.0
2012-06-04 09:50:00,40.48,40.53,40.47,40.52,48800.0,28.4455,28.4807,28.4385,28.4736,48800.0
2012-06-04 10:00:00,40.51,40.53,40.45,40.49,52000.0,28.4666,28.4807,28.4245,28.4526,52000.0
2012-06-04 10:10:00,40.5,40.52,40.48,40.48,64000.0,28.4596,28.4736,28.4455,28.4455,64000.0
2012-06-04 10:20:00,40.48,40.51,40.43,40.46,86500.0,28.4455,28.4666,28.4104,28.4315,86500.0
2012-06-04 10:30:00,40.47,40.47,40.4,40.45,35100.0,28.4385,28.4385,28.3893,28.4245,35100.0
2012-06-04 10:40:00,40.45,40.51,40.45,40.48,57400.0,28.4245,28.4666,28.4245,28.4455,57400.0
2012-06-04 10:50:00,40.48,40.52,40.47,40.48,41100.0,28.4455,28.4736,28.4385,28.4455,41100.0
2012-06-04 11:00:00,40.48,40.48,40.41,40.42,33700.0,28.4455,28.4455,28.3964,28.4034,33700.0
2012-06-04 11:10:00,40.43,40.46,40.39,40.39,45400.0,28.4104,28.4315,28.3823,28.3823,45400.0
2012-06-04 11:20:00,40.39,40.47,40.38,40.43,47600.0,28.3823,28.4385,28.3753,28.4104,47600.0
2012-06-04 11:30:00,40.43,40.46,40.41,40.46,47500.0,28.4104,28.4315,28.3964,28.4315,47500.0
2012-06-04 11:40:00,40.46,40.47,40.42,40.42,52900.0,28.4315,28.4385,28.4034,28.4034,52900.0
2012-06-04 11:50:00,40.42,40.44,40.42,40.42,32500.0,28.4034,28.4174,28.4034,28.4034,32500.0
2012-06-04 12:00:00,40.42,40.43,40.4,40.4,32100.0,28.4034,28.4104,28.3893,28.3893,32100.0
2012-06-04 12:10:00,40.4,40.41,40.34,40.35,35000.0,28.3893,28.3964,28.3472,28.3542,35000.0
2012-06-04 12:20:00,40.36,40.41,40.35,40.37,39400.0,28.3612,28.3964,28.3542,28.3682,39400.0
2012-06-04 12:30:00,40.36,40.39,40.36,40.37,20500.0,28.3612,28.3823,28.3612,28.3682,20500.0
2012-06-04 12:40:00,40.37,40.38,40.35,40.35,20100.0,28.3682,28.3753,28.3542,28.3542,20100.0
2012-06-04 12:50:00,40.35,40.36,40.32,40.34,38600.0,28.3542,28.3612,28.3331,28.3472,38600.0
2012-06-04 13:00:00,40.35,40.39,40.35,40.35,20500.0,28.3542,28.3823,28.3542,28.3542,20500.0
2012-06-04 13:10:00,40.35,40.39,40.34,40.34,21900.0,28.3542,28.3823,28.3472,28.3472,21900.0
2012-06-04 13:20:00,40.34,40.35,40.31,40.34,14600.0,28.3472,28.3542,28.3261,28.3472,14600.0
2012-06-04 13:30:00,40.34,40.39,40.32,40.37,58200.0,28.3472,28.3823,28.3331,28.3682,58200.0
2012-06-04 13:40:00,40.36,40.36,40.27,40.27,40600.0,28.3612,28.3612,28.298,28.298,40600.0
2012-06-04 13:50:00,40.28,40.34,40.24,40.33,67500.0,28.305,28.3472,28.2769,28.3401,67500.0
2012-06-04 14:00:00,40.32,40.32,40.23,40.27,57700.0,28.3331,28.3331,28.2699,28.298,57700.0
2012-06-04 14:10:00,40.27,40.37,40.26,40.36,23600.0,28.298,28.3682,28.2909,28.3612,23600.0
2012-06-04 14:20:00,40.37,40.42,40.37,40.42,18900.0,28.3682,28.4034,28.3682,28.4034,18900.0
2012-06-04 14:30:00,40.42,40.56,40.39,40.55,53100.0,28.4034,28.5018,28.3823,28.4947,53100.0
2012-06-04 14:40:00,40.55,40.56,40.52,40.52,38700.0,28.4947,28.5018,28.4736,28.4736,38700.0
2012-06-04 14:50:00,40.52,40.54,40.47,40.47,35000.0,28.4736,28.4877,28.4385,28.4385,35000.0
2012-06-04 15:00:00,40.47,40.48,40.45,40.47,30000.0,28.4385,28.4455,28.4245,28.4385,30000.0
2012-06-04 15:10:00,40.47,40.49,40.44,40.48,47000.0,28.4385,28.4526,28.4174,28.4455,47000.0
2012-06-04 15:20:00,40.48,40.54,40.45,40.53,56800.0,28.4455,28.4877,28.4245,28.4807,56800.0
2012-06-04 15:30:00,40.53,40.53,40.43,40.49,60200.0,28.4807,28.4807,28.4104,28.4526,60200.0
2012-06-04 15:40:00,40.49,40.56,40.47,40.53,78900.0,28.4526,28.5018,28.4385,28.4807,78900.0
2012-06-04 15:50:00,40.52,40.57,40.52,40.54,157100.0,28.4736,28.5088,28.4736,28.4877,157100.0
2012-06-05 09:30:00,40.49,40.56,40.27,40.4,36100.0,28.4526,28.5018,28.298,28.3893,36100.0
2012-06-05 09:40:00,40.4,40.49,40.4,40.48,25400.0,28.3893,28.4526,28.3893,28.4455,25400.0
2012-06-05 09:50:00,40.48,40.53,40.44,40.53,40800.0,28.4455,28.4807,28.4174,28.4807,40800.0
2012-06-05 10:00:00,40.53,40.63,40.52,40.6,48400.0,28.4807,28.5509,28.4736,28.5299,48400.0
2012-06-05 10:10:00,40.6,40.61,40.57,40.58,67300.0,28.5299,28.5369,28.5088,28.5158,67300.0
2012-06-05 10:20:00,40.58,40.61,40.57,40.58,86900.0,28.5158,28.5369,28.5088,28.5158,86900.0
2012-06-05 10:30:00,40.59,40.6,40.57,40.59,46800.0,28.5228,28.5299,28.5088,28.5228,46800.0
2012-06-05 10:40:00,40.59,40.59,40.49,40.52,57900.0,28.5228,28.5228,28.4526,28.4736,57900.0
2012-06-05 10:50:00,40.52,40.52,40.45,40.45,53800.0,28.4736,28.4736,28.4245,28.4245,53800.0
2012-06-05 11:00:00,40.45,40.51,40.38,40.51,39700.0,28.4245,28.4666,28.3753,28.4666,39700.0
2012-06-05 11:10:00,40.51,40.6,40.51,40.6,15200.0,28.4666,28.5299,28.4666,28.5299,15200.0
2012-06-05 11:20:00,40.6,40.61,40.57,40.59,77000.0,28.5299,28.5369,28.5088,28.5228,77000.0
2012-06-05 11:30:00,40.6,40.61,40.55,40.55,35500.0,28.5299,28.5369,28.4947,28.4947,35500.0
2012-06-05 11:40:00,40.55,40.58,40.53,40.57,26600.0,28.4947,28.5158,28.4807,28.5088,26600.0
2012-06-05 11:50:00,40.57,40.57,40.54,40.54,33500.0,28.5088,28.5088,28.4877,28.4877,33500.0
2012-06-05 12:00:00,40.54,40.64,40.54,40.63,23800.0,28.4877,28.558,28.4877,28.5509,23800.0
2012-06-05 12:10:00,40.63,40.63,40.57,40.6,16900.0,28.5509,28.5509,28.5088,28.5299,16900.0
2012-06-05 12:20:00,40.6,40.64,40.58,40.64,24700.0,28.5299,28.558,28.5158,28.558,24700.0
2012-06-05 12:30:00,40.65,40.7,40.62,40.68,164600.0,28.565,28.6001,28.5439,28.5861,164600.0
2012-06-05 12:40:00,40.68,40.7,40.66,40.68,82100.0,28.5861,28.6001,28.572,28.5861,82100.0
2012-06-05 12:50:00,40.68,40.7,40.63,40.64,36900.0,28.5861,28.6001,28.5509,28.558,36900.0
2012-06-05 13:00:00,40.64,40.7,40.64,40.69,16000.0,28.558,28.6001,28.558,28.5931,16000.0
2012-06-05 13:10:00,40.69,40.69,40.66,40.67,23400.0,28.5931,28.5931,28.572,28.5791,23400.0
2012-06-05 13:20:00,40.68,40.7,40.68,40.69,12700.0,28.5861,28.6001,28.5861,28.5931,12700.0
2012-06-05 13:30:00,40.7,40.73,40.69,40.71,53000.0,28.6001,28.6212,28.5931,28.6072,53000.0
2012-06-05 13:40:00,40.72,40.76,40.7,40.75,38900.0,28.6142,28.6423,28.6001,28.6353,38900.0
2012-06-05 13:50:00,40.73,40.84,40.73,40.79,48700.0,28.6212,28.6985,28.6212,28.6634,48700.0
2012-06-05 14:00:00,40.8,40.83,40.78,40.83,104700.0,28.6704,28.6915,28.6564,28.6915,104700.0
2012-06-05 14:10:00,40.83,40.91,40.83,40.89,179700.0,28.6915,28.7477,28.6915,28.7337,179700.0
2012-06-05 14:20:00,40.88,40.94,40.87,40.94,43700.0,28.7266,28.7688,28.7196,28.7688,43700.0
2012-06-05 14:30:00,40.93,40.96,40.93,40.95,19500.0,28.7618,28.7828,28.7618,28.7758,19500.0
2012-06-05 14:40:00,40.95,40.96,40.92,40.96,29800.0,28.7758,28.7828,28.7547,28.7828,29800.0
2012-06-05 14:50:00,40.95,40.96,40.9,40.93,49600.0,28.7758,28.7828,28.7407,28.7618,49600.0
2012-06-05 15:00:00,40.93,41.0,40.93,40.95,56300.0,28.7618,28.8109,28.7618,28.7758,56300.0
2012-06-05 15:10:00,40.95,40.97,40.92,40.95,42800.0,28.7758,28.7899,28.7547,28.7758,42800.0
2012-06-05 15:20:00,40.95,40.98,40.94,40.95,53700.0,28.7758,28.7969,28.7688,28.7758,53700.0
2012-06-05 15:30:00,40.95,41.03,40.94,41.02,48800.0,28.7758,28.832,28.7688,28.825,48800.0
2012-06-05 15:40:00,41.03,41.11,40.99,41.05,160600.0,28.832,28.8882,28.8039,28.8461,160600.0
2012-06-05 15:50:00,41.06,41.11,41.02,41.02,162600.0,28.8531,28.8882,28.825,28.825,162600.0
2012-06-06 09:30:00,41.22,41.22,41.01,41.01,55600.0,28.9655,28.9655,28.818,28.818,55600.0
2012-06-06 09:40:00,41.02,41.15,41.02,41.12,50300.0,28.825,28.9164,28.825,28.8953,50300.0
2012-06-06 09:50:00,41.11,41.19,41.08,41.19,42000.0,28.8882,28.9445,28.8672,28.9445,42000.0
2012-06-06 10:00:00,41.19,41.28,41.15,41.16,86000.0,28.9445,29.0077,28.9164,28.9234,86000.0
2012-06-06 10:10:00,41.16,41.2,41.11,41.13,39000.0,28.9234,28.9515,28.8882,28.9023,39000.0
2012-06-06 10:20:00,41.13,41.18,41.12,41.16,19100.0,28.9023,28.9374,28.8953,28.9234,19100.0
2012-06-06 10:30:00,41.15,41.2,41.14,41.14,29800.0,28.9164,28.9515,28.9093,28.9093,29800.0
2012-06-06 10:40:00,41.14,41.23,41.14,41.23,35200.0,28.9093,28.9726,28.9093,28.9726,35200.0
2012-06-06 10:50:00,41.23,41.24,41.21,41.23,22100.0,28.9726,28.9796,28.9585,28.9726,22100.0
2012-06-06 11:00:00,41.22,41.28,41.19,41.2,33700.0,28.9655,29.0077,28.9445,28.9515,33700.0
2012-06-06 11:10:00,41.19,41.25,41.19,41.24,23500.0,28.9445,28.9866,28.9445,28.9796,23500.0
2012-06-06 11:20:00,41.24,41.33,41.23,41.3,52300.0,28.9796,29.0428,28.9726,29.0218,52300.0
2012-06-06 11:30:00,41.29,41.3,41.27,41.3,38400.0,29.0147,29.0218,29.0007,29.0218,38400.0
2012-06-06 11:40:00,41.3,41.38,41.3,41.38,24200.0,29.0218,29.078,29.0218,29.078,24200.0
2012-06-06 11:50:00,41.38,41.39,41.36,41.38,24500.0,29.078,29.085,29.0639,29.078,24500.0
2012-06-06 12:00:00,41.37,41.43,41.37,41.42,21500.0,29.0709,29.1131,29.0709,29.1061,21500.0
2012-06-06 12:10:00,41.42,41.44,41.42,41.44,17000.0,29.1061,29.1201,29.1061,29.1201,17000.0
2012-06-06 12:20:00,41.43,41.45,41.41,41.42,25800.0,29.1131,29.1272,29.0991,29.1061,25800.0
2012-06-06 12:30:00,41.41,41.43,41.41,41.41,20100.0,29.0991,29.1131,29.0991,29.0991,20100.0
2012-06-06 12:40:00,41.42,41.47,41.41,41.47,23500.0,29.1061,29.1412,29.0991,29.1412,23500.0
2012-06-06 12:50:00,41.46,41.48,41.46,41.48,17100.0,29.1342,29.1482,29.1342,29.1482,17100.0
2012-06-06 13:00:00,41.48,41.49,41.47,41.48,35700.0,29.1482,29.1553,29.1412,29.1482,35700.0
2012-06-06 13:10:00,41.49,41.49,41.46,41.46,26100.0,29.1553,29.1553,29.1342,29.1342,26100.0
2012-06-06 13:20:00,41.47,41.51,41.46,41.51,35700.0,29.1412,29.1693,29.1342,29.1693,35700.0
2012-06-06 13:30:00,41.51,41.51,41.5,41.51,23200.0,29.1693,29.1693,29.1623,29.1693,23200.0
2012-06-06 13:40:00,41.5,41.51,41.45,41.46,51200.0,29.1623,29.1693,29.1272,29.1342,51200.0
2012-06-06 13:50:00,41.45,41.46,41.41,41.42,20900.0,29.1272,29.1342,29.0991,29.1061,20900.0
2012-06-06 14:00:00,41.43,41.45,41.4,41.41,34400.0,29.1131,29.1272,29.092,29.0991,34400.0
2012-06-06 14:10:00,41.4,41.41,41.37,41.39,23700.0,29.092,29.0991,29.0709,29.085,23700.0
2012-06-06 14:20:00,41.39,41.42,41.38,41.41,22600.0,29.085,29.1061,29.078,29.0991,22600.0
2012-06-06 14:30:00,41.41,41.44,41.4,41.44,39100.0,29.0991,29.1201,29.092,29.1201,39100.0
2012-06-06 14:40:00,41.43,41.44,41.42,41.44,17400.0,29.1131,29.1201,29.1061,29.1201,17400.0
2012-06-06 14:50:00,41.43,41.44,41.4,41.41,30600.0,29.1131,29.1201,29.092,29.0991,30600.0
2012-06-06 15:00:00,41.4,41.42,41.39,41.41,31900.0,29.092,29.1061,29.085,29.0991,31900.0
2012-06-06 15:10:00,41.4,41.42,41.36,41.36,28600.0,29.092,29.1061,29.0639,29.0639,28600.0
2012-06-06 15:20:00,41.36,41.38,41.34,41.34,41000.0,29.0639,29.078,29.0499,29.0499,41000.0
2012-06-06 15:30:00,41.34,41.36,41.31,41.31,54100.0,29.0499,29.0639,29.0288,29.0288,54100.0
2012-06-06 15:40:00,41.31,41.43,41.31,41.39,76700.0,29.0288,29.1131,29.0288,29.085,76700.0
2012-06-06 15:50:00,41.4,41.49,41.39,41.49,160000.0,29.092,29.1553,29.085,29.1553,160000.0
2012-06-07 09:30:00,41.88,41.9,41.73,41.79,57900.0,29.4293,29.4434,29.3239,29.3661,57900.0
2012-06-07 09:40:00,41.8,41.96,41.77,41.94,31600.0,29.3731,29.4855,29.352,29.4715,31600.0
2012-06-07 09:50:00,41.94,41.98,41.92,41.94,64300.0,29.4715,29.4996,29.4574,29.4715,64300.0
2012-06-07 10:00:00,41.93,41.98,41.86,41.95,52400.0,29.4645,29.4996,29.4153,29.4785,52400.0
2012-06-07 10:10:00,41.95,41.98,41.86,41.86,26100.0,29.4785,29.4996,29.4153,29.4153,26100.0
2012-06-07 10:20:00,41.85,41.95,41.84,41.94,26500.0,29.4082,29.4785,29.4012,29.4715,26500.0
2012-06-07 10:30:00,41.94,41.95,41.84,41.84,24600.0,29.4715,29.4785,29.4012,29.4012,24600.0
2012-06-07 10:40:00,41.84,41.91,41.82,41.84,56900.0,29.4012,29.4504,29.3872,29.4012,56900.0
2012-06-07 10:50:00,41.84,41.85,41.82,41.85,21400.0,29.4012,29.4082,29.3872,29.4082,21400.0
2012-06-07 11:00:00,41.84,41.89,41.83,41.88,35300.0,29.4012,29.4364,29.3942,29.4293,35300.0
2012-06-07 11:10:00,41.88,41.89,41.78,41.81,30800.0,29.4293,29.4364,29.3591,29.3801,30800.0
2012-06-07 11:20:00,41.81,41.86,41.8,41.82,34200.0,29.3801,29.4153,29.3731,29.3872,34200.0
2012-06-07 11:30:00,41.82,41.88,41.8,41.86,19500.0,29.3872,29.4293,29.3731,29.4153,19500.0
2012-06-07 11:40:00,41.86,41.9,41.86,41.9,29900.0,29.4153,29.4434,29.4153,29.4434,29900.0
2012-06-07 11:50:00,41.91,41.93,41.82,41.83,37600.0,29.4504,29.4645,29.3872,29.3942,37600.0
2012-06-07 12:00:00,41.82,41.83,41.76,41.79,40400.0,29.3872,29.3942,29.345,29.3661,40400.0
2012-06-07 12:10:00,41.79,41.88,41.76,41.83,40600.0,29.3661,29.4293,29.345,29.3942,40600.0
2012-06-07 12:20:00,41.83,41.85,41.79,41.8,25600.0,29.3942,29.4082,29.3661,29.3731,25600.0
2012-06-07 12:30:00,41.81,41.81,41.79,41.79,13200.0,29.3801,29.3801,29.3661,29.3661,13200.0
2012-06-07 12:40:00,41.8,41.81,41.72,41.78,40300.0,29.3731,29.3801,29.3169,29.3591,40300.0
2012-06-07 12:50:00,41.78,41.8,41.75,41.77,33900.0,29.3591,29.3731,29.338,29.352,33900.0
2012-06-07 13:00:00,41.76,41.8,41.75,41.79,18200.0,29.345,29.3731,29.338,29.3661,18200.0
2012-06-07 13:10:00,41.8,41.84,41.79,41.84,86900.0,29.3731,29.4012,29.3661,29.4012,86900.0
2012-06-07 13:20:00,41.85,41.89,41.84,41.87,17200.0,29.4082,29.4364,29.4012,29.4223,17200.0
2012-06-07 13:30:00,41.87,41.88,41.84,41.85,17500.0,29.4223,29.4293,29.4012,29.4082,17500.0
2012-06-07 13:40:00,41.85,41.88,41.84,41.88,21400.0,29.4082,29.4293,29.4012,29.4293,21400.0
2012-06-07 13:50:00,41.87,41.88,41.83,41.85,32700.0,29.4223,29.4293,29.3942,29.4082,32700.0
2012-06-07 14:00:00,41.84,41.85,41.82,41.82,19900.0,29.4012,29.4082,29.3872,29.3872,19900.0
2012-06-07 14:10:00,41.82,41.87,41.82,41.84,18600.0,29.3872,29.4223,29.3872,29.4012,18600.0
2012-06-07 14:20:00,41.84,41.87,41.84,41.86,15200.0,29.4012,29.4223,29.4012,29.4153,15200.0
2012-06-07 14:30:00,41.86,41.89,41.84,41.86,54700.0,29.4153,29.4364,29.4012,29.4153,54700.0
2012-06-07 14:40:00,41.87,41.89,41.86,41.86,10700.0,29.4223,29.4364,29.4153,29.4153,10700.0
2012-06-07 14:50:00,41.87,41.87,41.84,41.84,26100.0,29.4223,29.4223,29.4012,29.4012,26100.0
2012-06-07 15:00:00,41.84,41.84,41.78,41.82,35800.0,29.4012,29.4012,29.3591,29.3872,35800.0
2012-06-07 15:10:00,41.81,41.83,41.72,41.72,36300.0,29.3801,29.3942,29.3169,29.3169,36300.0
2012-06-07 15:20:00,41.72,41.75,41.7,41.72,43200.0,29.3169,29.338,29.3028,29.3169,43200.0
2012-06-07 15:30:00,41.73,41.73,41.66,41.66,52600.0,29.3239,29.3239,29.2747,29.2747,52600.0
2012-06-07 15:40:00,41.66,41.75,41.66,41.7,87100.0,29.2747,29.338,29.2747,29.3028,87100.0
2012-06-07 15:50:00,41.7,41.72,41.62,41.71,188100.0,29.3028,29.3169,29.2466,29.3099,188100.0
2012-06-08 09:30:00,41.56,41.79,41.46,41.78,35000.0,29.2045,29.3661,29.1342,29.3591,35000.0
2012-06-08 09:40:00,41.77,41.77,41.66,41.68,30000.0,29.352,29.352,29.2747,29.2888,30000.0
2012-06-08 09:50:00,41.69,41.8,41.69,41.78,16300.0,29.2958,29.3731,29.2958,29.3591,16300.0
2012-06-08 10:00:00,41.77,41.86,41.74,41.83,26900.0,29.352,29.4153,29.331,29.3942,26900.0
2012-06-08 10:10:00,41.82,41.83,41.77,41.8,18800.0,29.3872,29.3942,29.352,29.3731,18800.0
2012-06-08 10:20:00,41.79,41.83,41.76,41.83,20000.0,29.3661,29.3942,29.345,29.3942,20000.0
2012-06-08 10:30:00,41.83,41.86,41.81,41.85,13400.0,29.3942,29.4153,29.3801,29.4082,13400.0
2012-06-08 10:40:00,41.84,41.9,41.84,41.88,13500.0,29.4012,29.4434,29.4012,29.4293,13500.0
2012-06-08 10:50:00,41.89,41.9,41.85,41.86,19300.0,29.4364,29.4434,29.4082,29.4153,19300.0
2012-06-08 11:00:00,41.86,41.87,41.81,41.81,28100.0,29.4153,29.4223,29.3801,29.3801,28100.0
2012-06-08 11:10:00,41.81,41.83,41.81,41.83,48100.0,29.3801,29.3942,29.3801,29.3942,48100.0
2012-06-08 11:20:00,41.83,41.88,41.81,41.87,43700.0,29.3942,29.4293,29.3801,29.4223,43700.0
2012-06-08 11:30:00,41.87,41.99,41.87,41.96,35400.0,29.4223,29.5066,29.4223,29.4855,35400.0
2012-06-08 11:40:00,41.96,42.0,41.95,41.99,14400.0,29.4855,29.5137,29.4785,29.5066,14400.0
2012-06-08 11:50:00,41.98,41.99,41.95,41.95,29600.0,29.4996,29.5066,29.4785,29.4785,29600.0
2012-06-08 12:00:00,41.95,41.95,41.91,41.93,34200.0,29.4785,29.4785,29.4504,29.4645,34200.0
2012-06-08 12:10:00,41.93,41.94,41.9,41.9,21000.0,29.4645,29.4715,29.4434,29.4434,21000.0
2012-06-08 12:20:00,41.9,41.92,41.89,41.89,61900.0,29.4434,29.4574,29.4364,29.4364,61900.0
2012-06-08 12:30:00,41.9,41.95,41.9,41.93,22700.0,29.4434,29.4785,29.4434,29.4645,22700.0
2012-06-08 12:40:00,41.93,41.93,41.9,41.92,20600.0,29.4645,29.4645,29.4434,29.4574,20600.0
2012-06-08 12:50:00,41.92,41.95,41.92,41.93,18400.0,29.4574,29.4785,29.4574,29.4645,18400.0
2012-06-08 13:00:00,41.94,41.96,41.92,41.95,46700.0,29.4715,29.4855,29.4574,29.4785,46700.0
2012-06-08 13:10:00,41.96,41.98,41.94,41.94,23800.0,29.4855,29.4996,29.4715,29.4715,23800.0
2012-06-08 13:20:00,41.95,41.97,41.93,41.95,16000.0,29.4785,29.4926,29.4645,29.4785,16000.0
2012-06-08 13:30:00,41.95,41.98,41.94,41.95,21200.0,29.4785,29.4996,29.4715,29.4785,21200.0
2012-06-08 13:40:00,41.95,41.95,41.94,41.94,16700.0,29.4785,29.4785,29.4715,29.4715,16700.0
2012-06-08 13:50:00,41.95,41.97,41.94,41.96,15900.0,29.4785,29.4926,29.4715,29.4855,15900.0
2012-06-08 14:00:00,41.96,41.96,41.92,41.93,25900.0,29.4855,29.4855,29.4574,29.4645,25900.0
2012-06-08 14:10:00,41.93,41.93,41.9,41.91,23600.0,29.4645,29.4645,29.4434,29.4504,23600.0
2012-06-08 14:20:00,41.91,41.92,41.9,41.9,24000.0,29.4504,29.4574,29.4434,29.4434,24000.0
2012-06-08 14:30:00,41.91,41.91,41.88,41.89,37900.0,29.4504,29.4504,29.4293,29.4364,37900.0
2012-06-08 14:40:00,41.89,41.9,41.89,41.89,18300.0,29.4364,29.4434,29.4364,29.4364,18300.0
2012-06-08 14:50:00,41.89,41.92,41.89,41.9,31000.0,29.4364,29.4574,29.4364,29.4434,31000.0
2012-06-08 15:00:00,41.9,41.92,41.9,41.9,16800.0,29.4434,29.4574,29.4434,29.4434,16800.0
2012-06-08 15:10:00,41.91,41.94,41.9,41.91,30800.0,29.4504,29.4715,29.4434,29.4504,30800.0
2012-06-08 15:20:00,41.91,41.92,41.9,41.9,20900.0,29.4504,29.4574,29.4434,29.4434,20900.0
2012-06-08 15:30:00,41.9,41.92,41.89,41.9,38200.0,29.4434,29.4574,29.4364,29.4434,38200.0
2012-06-08 15:40:00,41.91,41.95,41.87,41.93,86900.0,29.4504,29.4785,29.4223,29.4645,86900.0
2012-06-08 15:50:00,41.93,41.94,41.88,41.9,117800.0,29.4645,29.4715,29.4293,29.4434,117800.0
2012-06-11 09:30:00,42.09,42.12,41.91,42.01,43300.0,29.5769,29.598,29.4504,29.5207,43300.0
2012-06-11 09:40:00,42.01,42.15,42.0,42.14,26600.0,29.5207,29.6191,29.5137,29.612,26600.0
2012-06-11 09:50:00,42.14,42.17,42.02,42.05,26500.0,29.612,29.6331,29.5277,29.5488,26500.0
2012-06-11 10:00:00,42.05,42.11,42.02,42.04,48400.0,29.5488,29.591,29.5277,29.5418,48400.0
2012-06-11 10:10:00,42.04,42.06,41.98,42.02,33600.0,29.5418,29.5558,29.4996,29.5277,33600.0
2012-06-11 10:20:00,42.01,42.07,42.0,42.03,27300.0,29.5207,29.5628,29.5137,29.5347,27300.0
2012-06-11 10:30:00,42.03,42.1,42.02,42.09,21800.0,29.5347,29.5839,29.5277,29.5769,21800.0
2012-06-11 10:40:00,42.09,42.09,42.0,42.05,31900.0,29.5769,29.5769,29.5137,29.5488,31900.0
2012-06-11 10:50:00,42.05,42.05,41.98,42.04,20300.0,29.5488,29.5488,29.4996,29.5418,20300.0
2012-06-11 11:00:00,42.04,42.05,41.98,41.98,43000.0,29.5418,29.5488,29.4996,29.4996,43000.0
2012-06-11 11:10:00,41.97,41.99,41.88,41.89,67200.0,29.4926,29.5066,29.4293,29.4364,67200.0
2012-06-11 11:20:00,41.88,41.93,41.86,41.9,22100.0,29.4293,29.4645,29.4153,29.4434,22100.0
2012-06-11 11:30:00,41.9,41.95,41.89,41.94,20800.0,29.4434,29.4785,29.4364,29.4715,20800.0
2012-06-11 11:40:00,41.94,41.96,41.89,41.93,33600.0,29.4715,29.4855,29.4364,29.4645,33600.0
2012-06-11 11:50:00,41.93,41.96,41.83,41.9,63200.0,29.4645,29.4855,29.3942,29.4434,63200.0
2012-06-11 12:00:00,41.9,41.95,41.88,41.89,25500.0,29.4434,29.4785,29.4293,29.4364,25500.0
2012-06-11 12:10:00,41.9,41.92,41.85,41.87,19800.0,29.4434,29.4574,29.4082,29.4223,19800.0
2012-06-11 12:20:00,41.87,41.88,41.82,41.84,13600.0,29.4223,29.4293,29.3872,29.4012,13600.0
2012-06-11 12:30:00,41.85,41.86,41.81,41.85,25000.0,29.4082,29.4153,29.3801,29.4082,25000.0
2012-06-11 12:40:00,41.86,41.87,41.82,41.84,16900.0,29.4153,29.4223,29.3872,29.4012,16900.0
2012-06-11 12:50:00,41.85,41.86,41.84,41.84,7800.0,29.4082,29.4153,29.4012,29.4012,7800.0
2012-06-11 13:00:00,41.84,41.87,41.83,41.85,27300.0,29.4012,29.4223,29.3942,29.4082,27300.0
2012-06-11 13:10:00,41.85,41.85,41.8,41.8,38700.0,29.4082,29.4082,29.3731,29.3731,38700.0
2012-06-11 13:20:00,41.81,41.83,41.77,41.77,21900.0,29.3801,29.3942,29.352,29.352,21900.0
2012-06-11 13:30:00,41.77,41.78,41.72,41.74,30700.0,29.352,29.3591,29.3169,29.331,30700.0
2012-06-11 13:40:00,41.74,41.75,41.72,41.73,13600.0,29.331,29.338,29.3169,29.3239,13600.0
2012-06-11 13:50:00,41.73,41.76,41.73,41.73,11200.0,29.3239,29.345,29.3239,29.3239,11200.0
2012-06-11 14:00:00,41.73,41.73,41.64,41.66,38000.0,29.3239,29.3239,29.2607,29.2747,38000.0
2012-06-11 14:10:00,41.67,41.67,41.56,41.59,43000.0,29.2818,29.2818,29.2045,29.2255,43000.0
2012-06-11 14:20:00,41.59,41.67,41.58,41.63,19700.0,29.2255,29.2818,29.2185,29.2537,19700.0
2012-06-11 14:30:00,41.64,41.68,41.63,41.63,35800.0,29.2607,29.2888,29.2537,29.2537,35800.0
2012-06-11 14:40:00,41.64,41.67,41.63,41.64,27100.0,29.2607,29.2818,29.2537,29.2607,27100.0
2012-06-11 14:50:00,41.64,41.67,41.61,41.66,28700.0,29.2607,29.2818,29.2396,29.2747,28700.0
2012-06-11 15:00:00,41.66,41.66,41.63,41.63,29200.0,29.2747,29.2747,29.2537,29.2537,29200.0
2012-06-11 15:10:00,41.64,41.66,41.58,41.58,49200.0,29.2607,29.2747,29.2185,29.2185,49200.0
2012-06-11 15:20:00,41.58,41.59,41.49,41.5,42700.0,29.2185,29.2255,29.1553,29.1623,42700.0
2012-06-11 15:30:00,41.5,41.62,41.5,41.62,43900.0,29.1623,29.2466,29.1623,29.2466,43900.0
2012-06-11 15:40:00,41.62,41.66,41.53,41.53,56800.0,29.2466,29.2747,29.1834,29.1834,56800.0
2012-06-11 15:50:00,41.53,41.53,41.42,41.47,121500.0,29.1834,29.1834,29.1061,29.1412,121500.0
2012-06-12 09:30:00,41.48,41.59,41.37,41.38,53400.0,29.1482,29.2255,29.0709,29.078,53400.0
2012-06-12 09:40:00,41.39,41.49,41.38,41.47,31100.0,29.085,29.1553,29.078,29.1412,31100.0
2012-06-12 09:50:00,41.47,41.55,41.45,41.51,41600.0,29.1412,29.1974,29.1272,29.1693,41600.0
2012-06-12 10:00:00,41.51,41.61,41.48,41.52,81300.0,29.1693,29.2396,29.1482,29.1764,81300.0
2012-06-12 10:10:00,41.53,41.57,41.47,41.53,37800.0,29.1834,29.2115,29.1412,29.1834,37800.0
2012-06-12 10:20:00,41.53,41.61,41.52,41.57,30800.0,29.1834,29.2396,29.1764,29.2115,30800.0
2012-06-12 10:30:00,41.57,41.61,41.53,41.6,44900.0,29.2115,29.2396,29.1834,29.2326,44900.0
2012-06-12 10:40:00,41.6,41.65,41.59,41.63,58600.0,29.2326,29.2677,29.2255,29.2537,58600.0
2012-06-12 10:50:00,41.64,41.68,41.6,41.6,25300.0,29.2607,29.2888,29.2326,29.2326,25300.0
2012-06-12 11:00:00,41.6,41.64,41.59,41.63,55500.0,29.2326,29.2607,29.2255,29.2537,55500.0
2012-06-12 11:10:00,41.62,41.75,41.62,41.71,33200.0,29.2466,29.338,29.2466,29.3099,33200.0
2012-06-12 11:20:00,41.72,41.81,41.72,41.8,30800.0,29.3169,29.3801,29.3169,29.3731,30800.0
2012-06-12 11:30:00,41.81,41.84,41.78,41.83,14600.0,29.3801,29.4012,29.3591,29.3942,14600.0
2012-06-12 11:40:00,41.83,41.87,41.82,41.83,12400.0,29.3942,29.4223,29.3872,29.3942,12400.0
2012-06-12 11:50:00,41.82,41.83,41.79,41.79,11800.0,29.3872,29.3942,29.3661,29.3661,11800.0
2012-06-12 12:00:00,41.8,41.83,41.79,41.8,17000.0,29.3731,29.3942,29.3661,29.3731,17000.0
2012-06-12 12:10:00,41.8,41.81,41.76,41.77,14500.0,29.3731,29.3801,29.345,29.352,14500.0
2012-06-12 12:20:00,41.77,41.77,41.72,41.73,15400.0,29.352,29.352,29.3169,29.3239,15400.0
2012-06-12 12:30:00,41.73,41.76,41.7,41.74,26500.0,29.3239,29.345,29.3028,29.331,26500.0
2012-06-12 12:40:00,41.74,41.77,41.74,41.76,19200.0,29.331,29.352,29.331,29.345,19200.0
2012-06-12 12:50:00,41.77,41.77,41.74,41.75,13100.0,29.352,29.352,29.331,29.338,13100.0
2012-06-12 13:00:00,41.75,41.77,41.69,41.72,72600.0,29.338,29.352,29.2958,29.3169,72600.0
2012-06-12 13:10:00,41.73,41.85,41.73,41.85,32800.0,29.3239,29.4082,29.3239,29.4082,32800.0
2012-06-12 13:20:00,41.84,41.87,41.83,41.83,41700.0,29.4012,29.4223,29.3942,29.3942,41700.0
2012-06-12 13:30:00,41.84,41.85,41.79,41.83,25900.0,29.4012,29.4082,29.3661,29.3942,25900.0
2012-06-12 13:40:00,41.84,41.88,41.81,41.82,45500.0,29.4012,29.4293,29.3801,29.3872,45500.0
2012-06-12 13:50:00,41.82,41.86,41.8,41.8,16900.0,29.3872,29.4153,29.3731,29.3731,16900.0
2012-06-12 14:00:00,41.81,41.83,41.74,41.74,22700.0,29.3801,29.3942,29.331,29.331,22700.0
2012-06-12 14:10:00,41.74,41.76,41.7,41.76,21100.0,29.331,29.345,29.3028,29.345,21100.0
2012-06-12 14:20:00,41.76,41.79,41.73,41.77,68600.0,29.345,29.3661,29.3239,29.352,68600.0
2012-06-12 14:30:00,41.77,41.88,41.77,41.85,72900.0,29.352,29.4293,29.352,29.4082,72900.0
2012-06-12 14:40:00,41.85,41.86,41.81,41.81,14300.0,29.4082,29.4153,29.3801,29.3801,14300.0
2012-06-12 14:50:00,41.82,41.82,41.79,41.8,16200.0,29.3872,29.3872,29.3661,29.3731,16200.0
2012-06-12 15:00:00,41.8,41.8,41.76,41.78,25900.0,29.3731,29.3731,29.345,29.3591,25900.0
2012-06-12 15:10:00,41.78,41.8,41.76,41.77,48400.0,29.3591,29.3731,29.345,29.352,48400.0
2012-06-12 15:20:00,41.76,41.8,41.73,41.79,64500.0,29.345,29.3731,29.3239,29.3661,64500.0
2012-06-12 15:30:00,41.79,41.79,41.72,41.77,64400.0,29.3661,29.3661,29.3169,29.352,64400.0
2012-06-12 15:40:00,41.76,41.86,41.76,41.82,107800.0,29.345,29.4153,29.345,29.3872,107800.0
2012-06-12 15:50:00,41.81,41.83,41.79,41.79,201900.0,29.3801,29.3942,29.3661,29.3661,201900.0
2012-06-13 09:30:00,41.73,41.89,41.57,41.75,86900.0,29.3239,29.4364,29.2115,29.338,86900.0
2012-06-13 09:40:00,41.73,41.83,41.69,41.77,42700.0,29.3239,29.3942,29.2958,29.352,42700.0
2012-06-13 09:50:00,41.77,41.81,41.72,41.77,36800.0,29.352,29.3801,29.3169,29.352,36800.0
2012-06-13 10:00:00,41.76,41.83,41.74,41.79,66500.0,29.345,29.3942,29.331,29.3661,66500.0
2012-06-13 10:10:00,41.8,41.86,41.72,41.72,35300.0,29.3731,29.4153,29.3169,29.3169,35300.0
2012-06-13 10:20:00,41.73,41.77,41.69,41.72,39800.0,29.3239,29.352,29.2958,29.3169,39800.0
2012-06-13 10:30:00,41.72,41.84,41.71,41.8,39700.0,29.3169,29.4012,29.3099,29.3731,39700.0
2012-06-13 10:40:00,41.81,41.95,41.79,41.91,37600.0,29.3801,29.4785,29.3661,29.4504,37600.0
2012-06-13 10:50:00,41.93,41.94,41.89,41.91,27100.0,29.4645,29.4715,29.4364,29.4504,27100.0
2012-06-13 11:00:00,41.91,41.91,41.77,41.78,32200.0,29.4504,29.4504,29.352,29.3591,32200.0
2012-06-13 11:10:00,41.77,41.8,41.68,41.76,60700.0,29.352,29.3731,29.2888,29.345,60700.0
2012-06-13 11:20:00,41.76,41.78,41.66,41.66,30800.0,29.345,29.3591,29.2747,29.2747,30800.0
2012-06-13 11:30:00,41.66,41.83,41.65,41.8,40100.0,29.2747,29.3942,29.2677,29.3731,40100.0
2012-06-13 11:40:00,41.8,41.8,41.73,41.75,39700.0,29.3731,29.3731,29.3239,29.338,39700.0
2012-06-13 11:50:00,41.75,41.78,41.71,41.78,19400.0,29.338,29.3591,29.3099,29.3591,19400.0
2012-06-13 12:00:00,41.77,41.79,41.71,41.73,31000.0,29.352,29.3661,29.3099,29.3239,31000.0
2012-06-13 12:10:00,41.73,41.75,41.68,41.72,43900.0,29.3239,29.338,29.2888,29.3169,43900.0
2012-06-13 12:20:00,41.72,41.73,41.69,41.71,17300.0,29.3169,29.3239,29.2958,29.3099,17300.0
2012-06-13 12:30:00,41.71,41.78,41.7,41.78,20900.0,29.3099,29.3591,29.3028,29.3591,20900.0
2012-06-13 12:40:00,41.78,41.85,41.78,41.81,19900.0,29.3591,29.4082,29.3591,29.3801,19900.0
2012-06-13 12:50:00,41.8,41.8,41.75,41.78,19000.0,29.3731,29.3731,29.338,29.3591,19000.0
2012-06-13 13:00:00,41.78,41.8,41.74,41.78,16400.0,29.3591,29.3731,29.331,29.3591,16400.0
2012-06-13 13:10:00,41.79,41.8,41.74,41.79,20500.0,29.3661,29.3731,29.331,29.3661,20500.0
2012-06-13 13:20:00,41.79,41.8,41.72,41.78,22200.0,29.3661,29.3731,29.3169,29.3591,22200.0
2012-06-13 13:30:00,41.79,41.8,41.77,41.8,14300.0,29.3661,29.3731,29.352,29.3731,14300.0
2012-06-13 13:40:00,41.8,41.8,41.7,41.71,18600.0,29.3731,29.3731,29.3028,29.3099,18600.0
2012-06-13 13:50:00,41.72,41.73,41.63,41.64,26000.0,29.3169,29.3239,29.2537,29.2607,26000.0
2012-06-13 14:00:00,41.64,41.69,41.63,41.68,17000.0,29.2607,29.2958,29.2537,29.2888,17000.0
2012-06-13 14:10:00,41.68,41.68,41.62,41.68,19100.0,29.2888,29.2888,29.2466,29.2888,19100.0
2012-06-13 14:20:00,41.68,41.7,41.66,41.7,20500.0,29.2888,29.3028,29.2747,29.3028,20500.0
2012-06-13 14:30:00,41.69,41.69,41.62,41.68,16600.0,29.2958,29.2958,29.2466,29.2888,16600.0
2012-06-13 14:40:00,41.69,41.7,41.61,41.67,27600.0,29.2958,29.3028,29.2396,29.2818,27600.0
2012-06-13 14:50:00,41.67,41.7,41.62,41.64,38800.0,29.2818,29.3028,29.2466,29.2607,38800.0
2012-06-13 15:00:00,41.63,41.66,41.58,41.63,28400.0,29.2537,29.2747,29.2185,29.2537,28400.0
2012-06-13 15:10:00,41.63,41.63,41.54,41.54,32200.0,29.2537,29.2537,29.1904,29.1904,32200.0
2012-06-13 15:20:00,41.53,41.53,41.45,41.46,44700.0,29.1834,29.1834,29.1272,29.1342,44700.0
2012-06-13 15:30:00,41.46,41.49,41.43,41.46,75300.0,29.1342,29.1553,29.1131,29.1342,75300.0
2012-06-13 15:40:00,41.46,41.47,41.4,41.4,44900.0,29.1342,29.1412,29.092,29.092,44900.0
2012-06-13 15:50:00,41.4,41.53,41.4,41.53,96900.0,29.092,29.1834,29.092,29.1834,96900.0
2012-06-14 09:30:00,41.67,41.73,41.6,41.67,24100.0,29.2818,29.3239,29.2326,29.2818,24100.0
2012-06-14 09:40:00,41.65,41.82,41.65,41.8,18800.0,29.2677,29.3872,29.2677,29.3731,18800.0
2012-06-14 09:50:00,41.78,41.84,41.76,41.84,25200.0,29.3591,29.4012,29.345,29.4012,25200.0
2012-06-14 10:00:00,41.85,41.94,41.84,41.92,25900.0,29.4082,29.4715,29.4012,29.4574,25900.0
2012-06-14 10:10:00,41.92,41.93,41.89,41.89,21300.0,29.4574,29.4645,29.4364,29.4364,21300.0
2012-06-14 10:20:00,41.87,41.88,41.85,41.85,10800.0,29.4223,29.4293,29.4082,29.4082,10800.0
2012-06-14 10:30:00,41.86,41.86,41.79,41.8,12500.0,29.4153,29.4153,29.3661,29.3731,12500.0
2012-06-14 10:40:00,41.8,41.83,41.78,41.81,14900.0,29.3731,29.3942,29.3591,29.3801,14900.0
2012-06-14 10:50:00,41.8,41.87,41.8,41.83,19900.0,29.3731,29.4223,29.3731,29.3942,19900.0
2012-06-14 11:00:00,41.84,41.88,41.84,41.85,14600.0,29.4012,29.4293,29.4012,29.4082,14600.0
2012-06-14 11:10:00,41.85,41.87,41.83,41.85,24800.0,29.4082,29.4223,29.3942,29.4082,24800.0
2012-06-14 11:20:00,41.86,41.89,41.84,41.88,16600.0,29.4153,29.4364,29.4012,29.4293,16600.0
2012-06-14 11:30:00,41.89,41.91,41.86,41.89,15400.0,29.4364,29.4504,29.4153,29.4364,15400.0
2012-06-14 11:40:00,41.88,41.91,41.88,41.9,6200.0,29.4293,29.4504,29.4293,29.4434,6200.0
2012-06-14 11:50:00,41.89,41.9,41.85,41.86,9000.0,29.4364,29.4434,29.4082,29.4153,9000.0
2012-06-14 12:00:00,41.87,41.9,41.85,41.9,31500.0,29.4223,29.4434,29.4082,29.4434,31500.0
2012-06-14 12:10:00,41.9,41.9,41.85,41.87,18100.0,29.4434,29.4434,29.4082,29.4223,18100.0
2012-06-14 12:20:00,41.86,41.87,41.84,41.85,12600.0,29.4153,29.4223,29.4012,29.4082,12600.0
2012-06-14 12:30:00,41.85,41.87,41.83,41.86,13400.0,29.4082,29.4223,29.3942,29.4153,13400.0
2012-06-14 12:40:00,41.86,41.89,41.84,41.88,15500.0,29.4153,29.4364,29.4012,29.4293,15500.0
2012-06-14 12:50:00,41.87,41.89,41.85,41.87,13800.0,29.4223,29.4364,29.4082,29.4223,13800.0
2012-06-14 13:00:00,41.87,41.94,41.87,41.89,42200.0,29.4223,29.4715,29.4223,29.4364,42200.0
2012-06-14 13:10:00,41.89,41.91,41.89,41.91,12400.0,29.4364,29.4504,29.4364,29.4504,12400.0
2012-06-14 13:20:00,41.9,41.91,41.86,41.87,17900.0,29.4434,29.4504,29.4153,29.4223,17900.0
2012-06-14 13:30:00,41.88,41.91,41.87,41.88,20400.0,29.4293,29.4504,29.4223,29.4293,20400.0
2012-06-14 13:40:00,41.89,41.89,41.83,41.84,9100.0,29.4364,29.4364,29.3942,29.4012,9100.0
2012-06-14 13:50:00,41.83,41.88,41.82,41.85,13900.0,29.3942,29.4293,29.3872,29.4082,13900.0
2012-06-14 14:00:00,41.85,41.87,41.83,41.83,40400.0,29.4082,29.4223,29.3942,29.3942,40400.0
2012-06-14 14:10:00,41.83,41.83,41.76,41.78,20100.0,29.3942,29.3942,29.345,29.3591,20100.0
2012-06-14 14:20:00,41.78,41.78,41.71,41.72,24800.0,29.3591,29.3591,29.3099,29.3169,24800.0
2012-06-14 14:30:00,41.72,41.72,41.69,41.69,18900.0,29.3169,29.3169,29.2958,29.2958,18900.0
2012-06-14 14:40:00,41.7,41.7,41.65,41.65,31500.0,29.3028,29.3028,29.2677,29.2677,31500.0
2012-06-14 14:50:00,41.65,41.66,41.63,41.64,33800.0,29.2677,29.2747,29.2537,29.2607,33800.0
2012-06-14 15:00:00,41.64,41.89,41.63,41.74,192000.0,29.2607,29.4364,29.2537,29.331,192000.0
2012-06-14 15:10:00,41.75,41.83,41.65,41.66,89300.0,29.338,29.3942,29.2677,29.2747,89300.0
2012-06-14 15:20:00,41.67,41.71,41.61,41.65,45800.0,29.2818,29.3099,29.2396,29.2677,45800.0
2012-06-14 15:30:00,41.67,41.83,41.65,41.82,78300.0,29.2818,29.3942,29.2677,29.3872,78300.0
2012-06-14 15:40:00,41.81,41.86,41.76,41.77,111300.0,29.3801,29.4153,29.345,29.352,111300.0
2012-06-14 15:50:00,41.78,41.84,41.75,41.81,111500.0,29.3591,29.4012,29.338,29.3801,111500.0
2012-06-15 09:30:00,42.05,42.18,41.93,42.16,387100.0,29.5488,29.6401,29.4645,29.6261,387100.0
2012-06-15 09:40:00,42.15,42.25,42.11,42.14,37200.0,29.6191,29.6893,29.591,29.612,37200.0
2012-06-15 09:50:00,42.14,42.27,42.14,42.25,27700.0,29.612,29.7034,29.612,29.6893,27700.0
2012-06-15 10:00:00,42.25,42.3,42.24,42.27,53300.0,29.6893,29.7245,29.6823,29.7034,53300.0
2012-06-15 10:10:00,42.27,42.3,42.23,42.24,40100.0,29.7034,29.7245,29.6753,29.6823,40100.0
2012-06-15 10:20:00,42.25,42.3,42.25,42.29,50900.0,29.6893,29.7245,29.6893,29.7174,50900.0
2012-06-15 10:30:00,42.27,42.41,42.26,42.4,83700.0,29.7034,29.8018,29.6964,29.7947,83700.0
2012-06-15 10:40:00,42.4,42.45,42.36,42.44,18500.0,29.7947,29.8299,29.7666,29.8228,18500.0
2012-06-15 10:50:00,42.45,42.46,42.39,42.4,15400.0,29.8299,29.8369,29.7877,29.7947,15400.0
2012-06-15 11:00:00,42.4,42.43,42.38,42.41,22200.0,29.7947,29.8158,29.7807,29.8018,22200.0
2012-06-15 11:10:00,42.42,42.42,42.35,42.36,24300.0,29.8088,29.8088,29.7596,29.7666,24300.0
2012-06-15 11:20:00,42.36,42.37,42.29,42.31,17300.0,29.7666,29.7737,29.7174,29.7315,17300.0
2012-06-15 11:30:00,42.31,42.42,42.3,42.42,22900.0,29.7315,29.8088,29.7245,29.8088,22900.0
2012-06-15 11:40:00,42.43,42.45,42.4,42.43,17800.0,29.8158,29.8299,29.7947,29.8158,17800.0
2012-06-15 11:50:00,42.43,42.45,42.41,42.44,17400.0,29.8158,29.8299,29.8018,29.8228,17400.0
2012-06-15 12:00:00,42.44,42.47,42.44,42.46,21300.0,29.8228,29.8439,29.8228,29.8369,21300.0
2012-06-15 12:10:00,42.47,42.51,42.45,42.5,47600.0,29.8439,29.872,29.8299,29.865,47600.0
2012-06-15 12:20:00,42.51,42.52,42.45,42.47,30600.0,29.872,29.8791,29.8299,29.8439,30600.0
2012-06-15 12:30:00,42.47,42.48,42.41,42.43,26100.0,29.8439,29.851,29.8018,29.8158,26100.0
2012-06-15 12:40:00,42.43,42.5,42.43,42.49,15600.0,29.8158,29.865,29.8158,29.858,15600.0
2012-06-15 12:50:00,42.49,42.51,42.48,42.5,27300.0,29.858,29.872,29.851,29.865,27300.0
2012-06-15 13:00:00,42.51,42.58,42.5,42.57,19900.0,29.872,29.9212,29.865,29.9142,19900.0
2012-06-15 13:10:00,42.58,42.63,42.58,42.61,14800.0,29.9212,29.9564,29.9212,29.9423,14800.0
2012-06-15 13:20:00,42.62,42.62,42.54,42.55,28300.0,29.9493,29.9493,29.8931,29.9001,28300.0
2012-06-15 13:30:00,42.55,42.56,42.52,42.53,26400.0,29.9001,29.9072,29.8791,29.8861,26400.0
2012-06-15 13:40:00,42.53,42.53,42.47,42.51,15900.0,29.8861,29.8861,29.8439,29.872,15900.0
2012-06-15 13:50:00,42.52,42.54,42.51,42.53,24700.0,29.8791,29.8931,29.872,29.8861,24700.0
2012-06-15 14:00:00,42.52,42.53,42.52,42.52,13800.0,29.8791,29.8861,29.8791,29.8791,13800.0
2012-06-15 14:10:00,42.53,42.53,42.52,42.53,13800.0,29.8861,29.8861,29.8791,29.8861,13800.0
2012-06-15 14:20:00,42.53,42.57,42.52,42.57,32800.0,29.8861,29.9142,29.8791,29.9142,32800.0
2012-06-15 14:30:00,42.56,42.58,42.54,42.58,25600.0,29.9072,29.9212,29.8931,29.9212,25600.0
2012-06-15 14:40:00,42.58,42.58,42.52,42.52,36500.0,29.9212,29.9212,29.8791,29.8791,36500.0
2012-06-15 14:50:00,42.52,42.52,42.4,42.4,21600.0,29.8791,29.8791,29.7947,29.7947,21600.0
2012-06-15 15:00:00,42.4,42.49,42.4,42.45,49600.0,29.7947,29.858,29.7947,29.8299,49600.0
2012-06-15 15:10:00,42.44,42.47,42.44,42.46,49300.0,29.8228,29.8439,29.8228,29.8369,49300.0
2012-06-15 15:20:00,42.46,42.5,42.46,42.48,73200.0,29.8369,29.865,29.8369,29.851,73200.0
2012-06-15 15:30:00,42.48,42.5,42.47,42.49,77300.0,29.851,29.865,29.8439,29.858,77300.0
2012-06-15 15:40:00,42.48,42.52,42.4,42.44,155900.0,29.851,29.8791,29.7947,29.8228,155900.0
2012-06-15 15:50:00,42.44,42.49,42.39,42.47,244700.0,29.8228,29.858,29.7877,29.8439,244700.0
2012-06-18 09:30:00,42.19,42.44,42.19,42.43,28500.0,29.6472,29.8228,29.6472,29.8158,28500.0
2012-06-18 09:40:00,42.42,42.54,42.4,42.45,21900.0,29.8088,29.8931,29.7947,29.8299,21900.0
2012-06-18 09:50:00,42.45,42.56,42.45,42.53,22600.0,29.8299,29.9072,29.8299,29.8861,22600.0
2012-06-18 10:00:00,42.52,42.72,42.52,42.61,34600.0,29.8791,30.0196,29.8791,29.9423,34600.0
2012-06-18 10:10:00,42.62,42.66,42.58,42.66,29100.0,29.9493,29.9774,29.9212,29.9774,29100.0
2012-06-18 10:20:00,42.65,42.68,42.62,42.64,13300.0,29.9704,29.9915,29.9493,29.9634,13300.0
2012-06-18 10:30:00,42.64,42.7,42.6,42.65,24000.0,29.9634,30.0055,29.9353,29.9704,24000.0
2012-06-18 10:40:00,42.64,42.69,42.57,42.69,36200.0,29.9634,29.9985,29.9142,29.9985,36200.0
2012-06-18 10:50:00,42.68,42.72,42.59,42.63,76000.0,29.9915,30.0196,29.9283,29.9564,76000.0
2012-06-18 11:00:00,42.63,42.63,42.49,42.49,26900.0,29.9564,29.9564,29.858,29.858,26900.0
2012-06-18 11:10:00,42.48,42.5,42.45,42.46,30400.0,29.851,29.865,29.8299,29.8369,30400.0
2012-06-18 11:20:00,42.46,42.6,42.45,42.58,22600.0,29.8369,29.9353,29.8299,29.9212,22600.0
2012-06-18 11:30:00,42.58,42.6,42.53,42.53,20200.0,29.9212,29.9353,29.8861,29.8861,20200.0
2012-06-18 11:40:00,42.52,42.55,42.46,42.47,64500.0,29.8791,29.9001,29.8369,29.8439,64500.0
2012-06-18 11:50:00,42.47,42.52,42.43,42.52,60600.0,29.8439,29.8791,29.8158,29.8791,60600.0
2012-06-18 12:00:00,42.52,42.52,42.49,42.5,21500.0,29.8791,29.8791,29.858,29.865,21500.0
2012-06-18 12:10:00,42.49,42.54,42.48,42.52,19100.0,29.858,29.8931,29.851,29.8791,19100.0
2012-06-18 12:20:00,42.52,42.53,42.47,42.49,49200.0,29.8791,29.8861,29.8439,29.858,49200.0
2012-06-18 12:30:00,42.49,42.51,42.43,42.43,45500.0,29.858,29.872,29.8158,29.8158,45500.0
2012-06-18 12:40:00,42.44,42.47,42.43,42.47,11400.0,29.8228,29.8439,29.8158,29.8439,11400.0
2012-06-18 12:50:00,42.47,42.52,42.46,42.48,17100.0,29.8439,29.8791,29.8369,29.851,17100.0
2012-06-18 13:00:00,42.48,42.53,42.47,42.51,10700.0,29.851,29.8861,29.8439,29.872,10700.0
2012-06-18 13:10:00,42.5,42.56,42.5,42.55,6600.0,29.865,29.9072,29.865,29.9001,6600.0
2012-06-18 13:20:00,42.56,42.61,42.56,42.59,12300.0,29.9072,29.9423,29.9072,29.9283,12300.0
2012-06-18 13:30:00,42.59,42.63,42.57,42.61,9700.0,29.9283,29.9564,29.9142,29.9423,9700.0
2012-06-18 13:40:00,42.61,42.62,42.57,42.58,17400.0,29.9423,29.9493,29.9142,29.9212,17400.0
2012-06-18 13:50:00,42.57,42.61,42.55,42.61,28800.0,29.9142,29.9423,29.9001,29.9423,28800.0
2012-06-18 14:00:00,42.6,42.61,42.56,42.59,25600.0,29.9353,29.9423,29.9072,29.9283,25600.0
2012-06-18 14:10:00,42.59,42.69,42.59,42.65,22400.0,29.9283,29.9985,29.9283,29.9704,22400.0
2012-06-18 14:20:00,42.66,42.7,42.65,42.65,16200.0,29.9774,30.0055,29.9704,29.9704,16200.0
2012-06-18 14:30:00,42.65,42.68,42.65,42.65,15700.0,29.9704,29.9915,29.9704,29.9704,15700.0
2012-06-18 14:40:00,42.65,42.66,42.61,42.62,20000.0,29.9704,29.9774,29.9423,29.9493,20000.0
2012-06-18 14:50:00,42.62,42.65,42.6,42.65,14600.0,29.9493,29.9704,29.9353,29.9704,14600.0
2012-06-18 15:00:00,42.65,42.66,42.61,42.61,20000.0,29.9704,29.9774,29.9423,29.9423,20000.0
2012-06-18 15:10:00,42.61,42.62,42.52,42.55,39300.0,29.9423,29.9493,29.8791,29.9001,39300.0
2012-06-18 15:20:00,42.55,42.59,42.53,42.59,24600.0,29.9001,29.9283,29.8861,29.9283,24600.0
2012-06-18 15:30:00,42.58,42.61,42.53,42.6,44000.0,29.9212,29.9423,29.8861,29.9353,44000.0
2012-06-18 15:40:00,42.59,42.63,42.56,42.59,43600.0,29.9283,29.9564,29.9072,29.9283,43600.0
2012-06-18 15:50:00,42.58,42.6,42.53,42.57,89800.0,29.9212,29.9353,29.8861,29.9142,89800.0
2012-06-19 09:30:00,42.57,42.73,42.55,42.63,51400.0,29.9142,30.0266,29.9001,29.9564,51400.0
2012-06-19 09:40:00,42.64,42.74,42.64,42.74,42400.0,29.9634,30.0337,29.9634,30.0337,42400.0
2012-06-19 09:50:00,42.74,42.86,42.72,42.86,35100.0,30.0337,30.118,30.0196,30.118,35100.0
2012-06-19 10:00:00,42.87,42.94,42.85,42.88,63500.0,30.125,30.1742,30.111,30.132,63500.0
2012-06-19 10:10:00,42.88,42.89,42.84,42.86,19700.0,30.132,30.1391,30.1039,30.118,19700.0
2012-06-19 10:20:00,42.85,42.94,42.85,42.92,31800.0,30.111,30.1742,30.111,30.1601,31800.0
2012-06-19 10:30:00,42.92,42.99,42.92,42.95,33200.0,30.1601,30.2093,30.1601,30.1812,33200.0
2012-06-19 10:40:00,42.96,42.96,42.81,42.82,75600.0,30.1883,30.1883,30.0828,30.0899,75600.0
2012-06-19 10:50:00,42.82,42.92,42.81,42.92,35000.0,30.0899,30.1601,30.0828,30.1601,35000.0
2012-06-19 11:00:00,42.92,42.95,42.81,42.82,29400.0,30.1601,30.1812,30.0828,30.0899,29400.0
2012-06-19 11:10:00,42.82,42.89,42.82,42.83,25200.0,30.0899,30.1391,30.0899,30.0969,25200.0
2012-06-19 11:20:00,42.83,42.89,42.83,42.84,23700.0,30.0969,30.1391,30.0969,30.1039,23700.0
2012-06-19 11:30:00,42.84,42.87,42.83,42.87,21100.0,30.1039,30.125,30.0969,30.125,21100.0
2012-06-19 11:40:00,42.87,42.92,42.86,42.89,26300.0,30.125,30.1601,30.118,30.1391,26300.0
2012-06-19 11:50:00,42.89,42.9,42.85,42.9,17700.0,30.1391,30.1461,30.111,30.1461,17700.0
2012-06-19 12:00:00,42.9,42.92,42.86,42.86,20300.0,30.1461,30.1601,30.118,30.118,20300.0
2012-06-19 12:10:00,42.87,42.9,42.86,42.88,17200.0,30.125,30.1461,30.118,30.132,17200.0
2012-06-19 12:20:00,42.89,42.91,42.88,42.91,17100.0,30.1391,30.1531,30.132,30.1531,17100.0
2012-06-19 12:30:00,42.91,42.95,42.9,42.91,16400.0,30.1531,30.1812,30.1461,30.1531,16400.0
2012-06-19 12:40:00,42.92,42.94,42.87,42.87,21100.0,30.1601,30.1742,30.125,30.125,21100.0
2012-06-19 12:50:00,42.86,42.92,42.86,42.92,16400.0,30.118,30.1601,30.118,30.1601,16400.0
2012-06-19 13:00:00,42.92,42.94,42.91,42.92,11100.0,30.1601,30.1742,30.1531,30.1601,11100.0
2012-06-19 13:10:00,42.93,42.95,42.91,42.93,25400.0,30.1672,30.1812,30.1531,30.1672,25400.0
2012-06-19 13:20:00,42.93,42.97,42.93,42.95,17800.0,30.1672,30.1953,30.1672,30.1812,17800.0
2012-06-19 13:30:00,42.96,42.98,42.93,42.95,36300.0,30.1883,30.2023,30.1672,30.1812,36300.0
2012-06-19 13:40:00,42.95,42.95,42.88,42.9,25100.0,30.1812,30.1812,30.132,30.1461,25100.0
2012-06-19 13:50:00,42.89,42.93,42.87,42.92,27500.0,30.1391,30.1672,30.125,30.1601,27500.0
2012-06-19 14:00:00,42.93,42.94,42.89,42.89,24900.0,30.1672,30.1742,30.1391,30.1391,24900.0
2012-06-19 14:10:00,42.9,42.9,42.84,42.85,28100.0,30.1461,30.1461,30.1039,30.111,28100.0
2012-06-19 14:20:00,42.84,42.85,42.8,42.81,37900.0,30.1039,30.111,30.0758,30.0828,37900.0
2012-06-19 14:30:00,42.8,42.81,42.71,42.79,53700.0,30.0758,30.0828,30.0126,30.0688,53700.0
2012-06-19 14:40:00,42.8,42.8,42.71,42.75,22900.0,30.0758,30.0758,30.0126,30.0407,22900.0
2012-06-19 14:50:00,42.75,42.79,42.74,42.79,83200.0,30.0407,30.0688,30.0337,30.0688,83200.0
2012-06-19 15:00:00,42.79,42.81,42.77,42.8,28000.0,30.0688,30.0828,30.0547,30.0758,28000.0
2012-06-19 15:10:00,42.8,42.81,42.76,42.8,49600.0,30.0758,30.0828,30.0477,30.0758,49600.0
2012-06-19 15:20:00,42.79,42.82,42.75,42.77,30900.0,30.0688,30.0899,30.0407,30.0547,30900.0
2012-06-19 15:30:00,42.77,42.8,42.73,42.78,49000.0,30.0547,30.0758,30.0266,30.0618,49000.0
2012-06-19 15:40:00,42.78,42.8,42.71,42.71,54800.0,30.0618,30.0758,30.0126,30.0126,54800.0
2012-06-19 15:50:00,42.72,42.74,42.61,42.62,410100.0,30.0196,30.0337,29.9423,29.9493,410100.0
2012-06-20 09:30:00,42.61,42.69,42.45,42.49,47800.0,29.9423,29.9985,29.8299,29.858,47800.0
2012-06-20 09:40:00,42.49,42.51,42.38,42.39,19100.0,29.858,29.872,29.7807,29.7877,19100.0
2012-06-20 09:50:00,42.4,42.4,42.28,42.35,21600.0,29.7947,29.7947,29.7104,29.7596,21600.0
2012-06-20 10:00:00,42.36,42.4,42.31,42.34,23000.0,29.7666,29.7947,29.7315,29.7526,23000.0
2012-06-20 10:10:00,42.34,42.34,42.23,42.23,57600.0,29.7526,29.7526,29.6753,29.6753,57600.0
2012-06-20 10:20:00,42.23,42.26,42.22,42.24,39300.0,29.6753,29.6964,29.6683,29.6823,39300.0
2012-06-20 10:30:00,42.23,42.26,42.23,42.26,41100.0,29.6753,29.6964,29.6753,29.6964,41100.0
2012-06-20 10:40:00,42.25,42.35,42.23,42.3,70600.0,29.6893,29.7596,29.6753,29.7245,70600.0
2012-06-20 10:50:00,42.3,42.31,42.28,42.29,46700.0,29.7245,29.7315,29.7104,29.7174,46700.0
2012-06-20 11:00:00,42.28,42.31,42.26,42.26,44100.0,29.7104,29.7315,29.6964,29.6964,44100.0
2012-06-20 11:10:00,42.26,42.3,42.25,42.28,26100.0,29.6964,29.7245,29.6893,29.7104,26100.0
2012-06-20 11:20:00,42.27,42.3,42.27,42.29,15400.0,29.7034,29.7245,29.7034,29.7174,15400.0
2012-06-20 11:30:00,42.3,42.3,42.29,42.3,21200.0,29.7245,29.7245,29.7174,29.7245,21200.0
2012-06-20 11:40:00,42.3,42.31,42.27,42.27,23200.0,29.7245,29.7315,29.7034,29.7034,23200.0
2012-06-20 11:50:00,42.27,42.29,42.24,42.25,22700.0,29.7034,29.7174,29.6823,29.6893,22700.0
2012-06-20 12:00:00,42.24,42.26,42.22,42.24,27400.0,29.6823,29.6964,29.6683,29.6823,27400.0
2012-06-20 12:10:00,42.24,42.27,42.23,42.24,26000.0,29.6823,29.7034,29.6753,29.6823,26000.0
2012-06-20 12:20:00,42.24,42.26,42.18,42.23,32400.0,29.6823,29.6964,29.6401,29.6753,32400.0
2012-06-20 12:30:00,42.22,42.27,42.0,42.07,72600.0,29.6683,29.7034,29.5137,29.5628,72600.0
2012-06-20 12:40:00,42.06,42.23,42.05,42.17,23900.0,29.5558,29.6753,29.5488,29.6331,23900.0
2012-06-20 12:50:00,42.17,42.25,42.12,42.22,24600.0,29.6331,29.6893,29.598,29.6683,24600.0
2012-06-20 13:00:00,42.21,42.37,42.21,42.34,50000.0,29.6612,29.7737,29.6612,29.7526,50000.0
2012-06-20 13:10:00,42.34,42.34,42.24,42.24,41500.0,29.7526,29.7526,29.6823,29.6823,41500.0
2012-06-20 13:20:00,42.24,42.3,42.21,42.24,58600.0,29.6823,29.7245,29.6612,29.6823,58600.0
2012-06-20 13:30:00,42.25,42.28,42.18,42.21,30900.0,29.6893,29.7104,29.6401,29.6612,30900.0
2012-06-20 13:40:00,42.21,42.26,42.21,42.25,23600.0,29.6612,29.6964,29.6612,29.6893,23600.0
2012-06-20 13:50:00,42.25,42.27,42.2,42.27,18400.0,29.6893,29.7034,29.6542,29.7034,18400.0
2012-06-20 14:00:00,42.26,42.27,42.2,42.25,32000.0,29.6964,29.7034,29.6542,29.6893,32000.0
2012-06-20 14:10:00,42.25,42.29,42.17,42.17,23600.0,29.6893,29.7174,29.6331,29.6331,23600.0
2012-06-20 14:20:00,42.18,42.18,42.09,42.1,37000.0,29.6401,29.6401,29.5769,29.5839,37000.0
2012-06-20 14:30:00,42.11,42.17,42.09,42.15,51700.0,29.591,29.6331,29.5769,29.6191,51700.0
2012-06-20 14:40:00,42.14,42.14,42.01,42.06,46300.0,29.612,29.612,29.5207,29.5558,46300.0
2012-06-20 14:50:00,42.08,42.15,42.06,42.13,27600.0,29.5699,29.6191,29.5558,29.605,27600.0
2012-06-20 15:00:00,42.13,42.17,42.09,42.16,52000.0,29.605,29.6331,29.5769,29.6261,52000.0
2012-06-20 15:10:00,42.16,42.23,42.15,42.16,38200.0,29.6261,29.6753,29.6191,29.6261,38200.0
2012-06-20 15:20:00,42.17,42.29,42.17,42.27,48200.0,29.6331,29.7174,29.6331,29.7034,48200.0
2012-06-20 15:30:00,42.27,42.32,42.22,42.26,46100.0,29.7034,29.7385,29.6683,29.6964,46100.0
2012-06-20 15:40:00,42.26,42.38,42.25,42.33,58000.0,29.6964,29.7807,29.6893,29.7455,58000.0
2012-06-20 15:50:00,42.33,42.33,42.17,42.2,383300.0,29.7455,29.7455,29.6331,29.6542,383300.0
2012-06-21 09:30:00,42.37,42.43,42.19,42.2,71300.0,29.7737,29.8158,29.6472,29.6542,71300.0
2012-06-21 09:40:00,42.21,42.27,42.17,42.17,43100.0,29.6612,29.7034,29.6331,29.6331,43100.0
2012-06-21 09:50:00,42.17,42.2,42.1,42.13,33900.0,29.6331,29.6542,29.5839,29.605,33900.0
2012-06-21 10:00:00,42.1,42.11,42.04,42.08,63000.0,29.5839,29.591,29.5418,29.5699,63000.0
2012-06-21 10:10:00,42.08,42.14,42.07,42.12,43700.0,29.5699,29.612,29.5628,29.598,43700.0
2012-06-21 10:20:00,42.13,42.15,42.07,42.13,108000.0,29.605,29.6191,29.5628,29.605,108000.0
2012-06-21 10:30:00,42.13,42.16,42.09,42.16,67000.0,29.605,29.6261,29.5769,29.6261,67000.0
2012-06-21 10:40:00,42.16,42.2,42.12,42.14,21100.0,29.6261,29.6542,29.598,29.612,21100.0
2012-06-21 10:50:00,42.14,42.16,42.09,42.12,20100.0,29.612,29.6261,29.5769,29.598,20100.0
2012-06-21 11:00:00,42.12,42.13,42.03,42.04,56300.0,29.598,29.605,29.5347,29.5418,56300.0
2012-06-21 11:10:00,42.02,42.06,41.97,42.05,26100.0,29.5277,29.5558,29.4926,29.5488,26100.0
2012-06-21 11:20:00,42.05,42.05,41.91,41.98,38500.0,29.5488,29.5488,29.4504,29.4996,38500.0
2012-06-21 11:30:00,41.97,42.0,41.94,41.99,47000.0,29.4926,29.5137,29.4715,29.5066,47000.0
2012-06-21 11:40:00,42.0,42.0,41.95,41.99,34200.0,29.5137,29.5137,29.4785,29.5066,34200.0
2012-06-21 11:50:00,41.98,42.03,41.97,42.01,24400.0,29.4996,29.5347,29.4926,29.5207,24400.0
2012-06-21 12:00:00,42.0,42.02,41.95,41.96,24000.0,29.5137,29.5277,29.4785,29.4855,24000.0
2012-06-21 12:10:00,41.97,41.98,41.89,41.89,50000.0,29.4926,29.4996,29.4364,29.4364,50000.0
2012-06-21 12:20:00,41.9,41.91,41.77,41.81,40800.0,29.4434,29.4504,29.352,29.3801,40800.0
2012-06-21 12:30:00,41.81,41.84,41.78,41.78,26600.0,29.3801,29.4012,29.3591,29.3591,26600.0
2012-06-21 12:40:00,41.78,41.8,41.75,41.78,17500.0,29.3591,29.3731,29.338,29.3591,17500.0
2012-06-21 12:50:00,41.79,41.79,41.75,41.76,15500.0,29.3661,29.3661,29.338,29.345,15500.0
2012-06-21 13:00:00,41.76,41.8,41.74,41.77,19000.0,29.345,29.3731,29.331,29.352,19000.0
2012-06-21 13:10:00,41.77,41.78,41.69,41.69,23800.0,29.352,29.3591,29.2958,29.2958,23800.0
2012-06-21 13:20:00,41.69,41.76,41.66,41.67,25500.0,29.2958,29.345,29.2747,29.2818,25500.0
2012-06-21 13:30:00,41.66,41.7,41.59,41.6,46100.0,29.2747,29.3028,29.2255,29.2326,46100.0
2012-06-21 13:40:00,41.6,41.68,41.59,41.64,28900.0,29.2326,29.2888,29.2255,29.2607,28900.0
2012-06-21 13:50:00,41.64,41.7,41.63,41.69,15400.0,29.2607,29.3028,29.2537,29.2958,15400.0
2012-06-21 14:00:00,41.68,41.69,41.57,41.58,34500.0,29.2888,29.2958,29.2115,29.2185,34500.0
2012-06-21 14:10:00,41.58,41.61,41.56,41.58,36500.0,29.2185,29.2396,29.2045,29.2185,36500.0
2012-06-21 14:20:00,41.58,41.63,41.56,41.62,32600.0,29.2185,29.2537,29.2045,29.2466,32600.0
2012-06-21 14:30:00,41.61,41.63,41.59,41.6,26400.0,29.2396,29.2537,29.2255,29.2326,26400.0
2012-06-21 14:40:00,41.6,41.67,41.6,41.61,26800.0,29.2326,29.2818,29.2326,29.2396,26800.0
2012-06-21 14:50:00,41.61,41.61,41.55,41.57,39100.0,29.2396,29.2396,29.1974,29.2115,39100.0
2012-06-21 15:00:00,41.57,41.58,41.54,41.56,37400.0,29.2115,29.2185,29.1904,29.2045,37400.0
2012-06-21 15:10:00,41.57,41.61,41.55,41.6,54500.0,29.2115,29.2396,29.1974,29.2326,54500.0
2012-06-21 15:20:00,41.6,41.67,41.57,41.66,47700.0,29.2326,29.2818,29.2115,29.2747,47700.0
2012-06-21 15:30:00,41.66,41.74,41.59,41.69,50800.0,29.2747,29.331,29.2255,29.2958,50800.0
2012-06-21 15:40:00,41.68,41.68,41.54,41.58,77100.0,29.2888,29.2888,29.1904,29.2185,77100.0
2012-06-21 15:50:00,41.58,41.62,41.53,41.54,207700.0,29.2185,29.2466,29.1834,29.1904,207700.0
2012-06-22 09:30:00,41.65,41.74,41.4,41.46,83100.0,29.2677,29.331,29.092,29.1342,83100.0
2012-06-22 09:40:00,41.46,41.52,41.38,41.47,121000.0,29.1342,29.1764,29.078,29.1412,121000.0
2012-06-22 09:50:00,41.48,41.53,41.46,41.49,29000.0,29.1482,29.1834,29.1342,29.1553,29000.0
2012-06-22 10:00:00,41.5,41.54,41.36,41.36,33600.0,29.1623,29.1904,29.0639,29.0639,33600.0
2012-06-22 10:10:00,41.37,41.43,41.3,41.3,117000.0,29.0709,29.1131,29.0218,29.0218,117000.0
2012-06-22 10:20:00,41.3,41.34,41.27,41.29,82600.0,29.0218,29.0499,29.0007,29.0147,82600.0
2012-06-22 10:30:00,41.29,41.32,41.23,41.23,48900.0,29.0147,29.0358,28.9726,28.9726,48900.0
2012-06-22 10:40:00,41.24,41.37,41.23,41.36,38700.0,28.9796,29.0709,28.9726,29.0639,38700.0
2012-06-22 10:50:00,41.36,41.52,41.36,41.51,34400.0,29.0639,29.1764,29.0639,29.1693,34400.0
2012-06-22 11:00:00,41.52,41.54,41.45,41.48,37500.0,29.1764,29.1904,29.1272,29.1482,37500.0
2012-06-22 11:10:00,41.48,41.5,41.44,41.48,24200.0,29.1482,29.1623,29.1201,29.1482,24200.0
2012-06-22 11:20:00,41.48,41.5,41.42,41.42,14600.0,29.1482,29.1623,29.1061,29.1061,14600.0
2012-06-22 11:30:00,41.43,41.46,41.42,41.43,9900.0,29.1131,29.1342,29.1061,29.1131,9900.0
2012-06-22 11:40:00,41.43,41.5,41.41,41.47,26700.0,29.1131,29.1623,29.0991,29.1412,26700.0
2012-06-22 11:50:00,41.47,41.49,41.41,41.44,14400.0,29.1412,29.1553,29.0991,29.1201,14400.0
2012-06-22 12:00:00,41.45,41.48,41.44,41.45,11600.0,29.1272,29.1482,29.1201,29.1272,11600.0
2012-06-22 12:10:00,41.46,41.48,41.43,41.44,32100.0,29.1342,29.1482,29.1131,29.1201,32100.0
2012-06-22 12:20:00,41.44,41.45,41.39,41.4,14300.0,29.1201,29.1272,29.085,29.092,14300.0
2012-06-22 12:30:00,41.4,41.46,41.39,41.44,17000.0,29.092,29.1342,29.085,29.1201,17000.0
2012-06-22 12:40:00,41.44,41.48,41.44,41.45,27800.0,29.1201,29.1482,29.1201,29.1272,27800.0
2012-06-22 12:50:00,41.46,41.46,41.4,41.4,16000.0,29.1342,29.1342,29.092,29.092,16000.0
2012-06-22 13:00:00,41.41,41.45,41.39,41.45,16600.0,29.0991,29.1272,29.085,29.1272,16600.0
2012-06-22 13:10:00,41.45,41.45,41.43,41.43,11300.0,29.1272,29.1272,29.1131,29.1131,11300.0
2012-06-22 13:20:00,41.44,41.44,41.41,41.42,18500.0,29.1201,29.1201,29.0991,29.1061,18500.0
2012-06-22 13:30:00,41.43,41.43,41.42,41.42,21000.0,29.1131,29.1131,29.1061,29.1061,21000.0
2012-06-22 13:40:00,41.42,41.43,41.41,41.41,23200.0,29.1061,29.1131,29.0991,29.0991,23200.0
2012-06-22 13:50:00,41.41,41.44,41.39,41.43,21800.0,29.0991,29.1201,29.085,29.1131,21800.0
2012-06-22 14:00:00,41.44,41.47,41.43,41.45,21500.0,29.1201,29.1412,29.1131,29.1272,21500.0
2012-06-22 14:10:00,41.46,41.46,41.43,41.43,22400.0,29.1342,29.1342,29.1131,29.1131,22400.0
2012-06-22 14:20:00,41.44,41.44,41.41,41.43,33500.0,29.1201,29.1201,29.0991,29.1131,33500.0
2012-06-22 14:30:00,41.44,41.48,41.41,41.44,47000.0,29.1201,29.1482,29.0991,29.1201,47000.0
2012-06-22 14:40:00,41.45,41.5,41.44,41.49,30300.0,29.1272,29.1623,29.1201,29.1553,30300.0
2012-06-22 14:50:00,41.48,41.57,41.48,41.57,67000.0,29.1482,29.2115,29.1482,29.2115,67000.0
2012-06-22 15:00:00,41.57,41.57,41.55,41.57,27600.0,29.2115,29.2115,29.1974,29.2115,27600.0
2012-06-22 15:10:00,41.56,41.64,41.56,41.61,33400.0,29.2045,29.2607,29.2045,29.2396,33400.0
2012-06-22 15:20:00,41.62,41.65,41.62,41.64,28800.0,29.2466,29.2677,29.2466,29.2607,28800.0
2012-06-22 15:30:00,41.65,41.7,41.64,41.68,43000.0,29.2677,29.3028,29.2607,29.2888,43000.0
2012-06-22 15:40:00,41.69,41.79,41.68,41.77,80300.0,29.2958,29.3661,29.2888,29.352,80300.0
2012-06-22 15:50:00,41.78,41.81,41.67,41.69,107500.0,29.3591,29.3801,29.2818,29.2958,107500.0
2012-06-25 09:30:00,41.23,41.33,41.05,41.06,74900.0,28.9726,29.0428,28.8461,28.8531,74900.0
2012-06-25 09:40:00,41.06,41.09,40.98,40.99,88000.0,28.8531,28.8742,28.7969,28.8039,88000.0
2012-06-25 09:50:00,41.0,41.05,40.95,40.99,43300.0,28.8109,28.8461,28.7758,28.8039,43300.0
2012-06-25 10:00:00,40.99,41.09,40.96,40.96,109700.0,28.8039,28.8742,28.7828,28.7828,109700.0
2012-06-25 10:10:00,40.96,41.02,40.95,40.99,117400.0,28.7828,28.825,28.7758,28.8039,117400.0
2012-06-25 10:20:00,41.0,41.01,40.93,40.96,39600.0,28.8109,28.818,28.7618,28.7828,39600.0
2012-06-25 10:30:00,40.98,41.02,40.95,40.95,38400.0,28.7969,28.825,28.7758,28.7758,38400.0
2012-06-25 10:40:00,40.96,40.97,40.9,40.95,36800.0,28.7828,28.7899,28.7407,28.7758,36800.0
2012-06-25 10:50:00,40.95,40.96,40.88,40.89,28900.0,28.7758,28.7828,28.7266,28.7337,28900.0
2012-06-25 11:00:00,40.89,40.91,40.84,40.85,70700.0,28.7337,28.7477,28.6985,28.7055,70700.0
2012-06-25 11:10:00,40.86,40.91,40.86,40.91,40000.0,28.7126,28.7477,28.7126,28.7477,40000.0
2012-06-25 11:20:00,40.91,40.91,40.86,40.9,56500.0,28.7477,28.7477,28.7126,28.7407,56500.0
2012-06-25 11:30:00,40.9,40.91,40.88,40.91,72600.0,28.7407,28.7477,28.7266,28.7477,72600.0
2012-06-25 11:40:00,40.9,40.92,40.88,40.9,70300.0,28.7407,28.7547,28.7266,28.7407,70300.0
2012-06-25 11:50:00,40.91,40.93,40.86,40.88,62500.0,28.7477,28.7618,28.7126,28.7266,62500.0
2012-06-25 12:00:00,40.88,40.9,40.86,40.87,33400.0,28.7266,28.7407,28.7126,28.7196,33400.0
2012-06-25 12:10:00,40.88,40.88,40.81,40.82,40500.0,28.7266,28.7266,28.6774,28.6845,40500.0
2012-06-25 12:20:00,40.82,40.85,40.8,40.81,43400.0,28.6845,28.7055,28.6704,28.6774,43400.0
2012-06-25 12:30:00,40.8,40.81,40.78,40.81,34200.0,28.6704,28.6774,28.6564,28.6774,34200.0
2012-06-25 12:40:00,40.81,40.83,40.75,40.82,117300.0,28.6774,28.6915,28.6353,28.6845,117300.0
2012-06-25 12:50:00,40.82,40.82,40.76,40.77,43100.0,28.6845,28.6845,28.6423,28.6493,43100.0
2012-06-25 13:00:00,40.77,40.78,40.75,40.78,22400.0,28.6493,28.6564,28.6353,28.6564,22400.0
2012-06-25 13:10:00,40.78,40.78,40.76,40.76,31100.0,28.6564,28.6564,28.6423,28.6423,31100.0
2012-06-25 13:20:00,40.76,40.8,40.76,40.8,38300.0,28.6423,28.6704,28.6423,28.6704,38300.0
2012-06-25 13:30:00,40.79,40.87,40.79,40.85,59500.0,28.6634,28.7196,28.6634,28.7055,59500.0
2012-06-25 13:40:00,40.85,40.86,40.82,40.82,22000.0,28.7055,28.7126,28.6845,28.6845,22000.0
2012-06-25 13:50:00,40.82,40.83,40.82,40.83,12400.0,28.6845,28.6915,28.6845,28.6915,12400.0
2012-06-25 14:00:00,40.83,40.85,40.8,40.8,66100.0,28.6915,28.7055,28.6704,28.6704,66100.0
2012-06-25 14:10:00,40.8,40.85,40.79,40.84,53100.0,28.6704,28.7055,28.6634,28.6985,53100.0
2012-06-25 14:20:00,40.84,40.86,40.82,40.82,53200.0,28.6985,28.7126,28.6845,28.6845,53200.0
2012-06-25 14:30:00,40.82,40.83,40.77,40.77,39800.0,28.6845,28.6915,28.6493,28.6493,39800.0
2012-06-25 14:40:00,40.77,40.77,40.72,40.73,37900.0,28.6493,28.6493,28.6142,28.6212,37900.0
2012-06-25 14:50:00,40.73,40.75,40.72,40.75,44400.0,28.6212,28.6353,28.6142,28.6353,44400.0
2012-06-25 15:00:00,40.75,40.76,40.73,40.75,75400.0,28.6353,28.6423,28.6212,28.6353,75400.0
2012-06-25 15:10:00,40.75,40.76,40.71,40.73,73500.0,28.6353,28.6423,28.6072,28.6212,73500.0
2012-06-25 15:20:00,40.73,40.81,40.72,40.77,59700.0,28.6212,28.6774,28.6142,28.6493,59700.0
2012-06-25 15:30:00,40.77,40.79,40.72,40.77,78000.0,28.6493,28.6634,28.6142,28.6493,78000.0
2012-06-25 15:40:00,40.77,40.79,40.74,40.75,139500.0,28.6493,28.6634,28.6282,28.6353,139500.0
2012-06-25 15:50:00,40.74,40.77,40.68,40.68,409400.0,28.6282,28.6493,28.5861,28.5861,409400.0
2012-06-26 09:30:00,40.83,40.9,40.7,40.76,57000.0,28.6915,28.7407,28.6001,28.6423,57000.0
2012-06-26 09:40:00,40.77,40.85,40.73,40.78,31800.0,28.6493,28.7055,28.6212,28.6564,31800.0
2012-06-26 09:50:00,40.77,40.85,40.73,40.75,182800.0,28.6493,28.7055,28.6212,28.6353,182800.0
2012-06-26 10:00:00,40.75,40.89,40.75,40.85,75000.0,28.6353,28.7337,28.6353,28.7055,75000.0
2012-06-26 10:10:00,40.86,40.9,40.8,40.87,58000.0,28.7126,28.7407,28.6704,28.7196,58000.0
2012-06-26 10:20:00,40.86,40.9,40.82,40.83,49100.0,28.7126,28.7407,28.6845,28.6915,49100.0
2012-06-26 10:30:00,40.83,40.92,40.82,40.92,50400.0,28.6915,28.7547,28.6845,28.7547,50400.0
2012-06-26 10:40:00,40.9,40.96,40.89,40.9,43700.0,28.7407,28.7828,28.7337,28.7407,43700.0
2012-06-26 10:50:00,40.91,40.98,40.88,40.95,53100.0,28.7477,28.7969,28.7266,28.7758,53100.0
2012-06-26 11:00:00,40.96,41.01,40.88,40.89,57000.0,28.7828,28.818,28.7266,28.7337,57000.0
2012-06-26 11:10:00,40.89,40.89,40.79,40.86,38900.0,28.7337,28.7337,28.6634,28.7126,38900.0
2012-06-26 11:20:00,40.87,40.91,40.83,40.87,28400.0,28.7196,28.7477,28.6915,28.7196,28400.0
2012-06-26 11:30:00,40.88,40.95,40.87,40.94,30400.0,28.7266,28.7758,28.7196,28.7688,30400.0
2012-06-26 11:40:00,40.94,40.96,40.89,40.96,20400.0,28.7688,28.7828,28.7337,28.7828,20400.0
2012-06-26 11:50:00,40.96,40.99,40.94,40.95,21500.0,28.7828,28.8039,28.7688,28.7758,21500.0
2012-06-26 12:00:00,40.95,40.98,40.92,40.97,26100.0,28.7758,28.7969,28.7547,28.7899,26100.0
2012-06-26 12:10:00,40.97,41.01,40.92,40.94,28300.0,28.7899,28.818,28.7547,28.7688,28300.0
2012-06-26 12:20:00,40.93,40.96,40.93,40.96,11000.0,28.7618,28.7828,28.7618,28.7828,11000.0
2012-06-26 12:30:00,40.96,40.98,40.93,40.93,25900.0,28.7828,28.7969,28.7618,28.7618,25900.0
2012-06-26 12:40:00,40.93,41.0,40.92,40.98,27100.0,28.7618,28.8109,28.7547,28.7969,27100.0
2012-06-26 12:50:00,40.99,40.99,40.92,40.92,16000.0,28.8039,28.8039,28.7547,28.7547,16000.0
2012-06-26 13:00:00,40.93,40.95,40.91,40.94,26000.0,28.7618,28.7758,28.7477,28.7688,26000.0
2012-06-26 13:10:00,40.94,40.96,40.92,40.92,24200.0,28.7688,28.7828,28.7547,28.7547,24200.0
2012-06-26 13:20:00,40.92,40.92,40.9,40.91,12100.0,28.7547,28.7547,28.7407,28.7477,12100.0
2012-06-26 13:30:00,40.91,40.91,40.83,40.88,41300.0,28.7477,28.7477,28.6915,28.7266,41300.0
2012-06-26 13:40:00,40.88,40.9,40.87,40.88,19500.0,28.7266,28.7407,28.7196,28.7266,19500.0
2012-06-26 13:50:00,40.88,40.9,40.87,40.88,20900.0,28.7266,28.7407,28.7196,28.7266,20900.0
2012-06-26 14:00:00,40.88,40.94,40.88,40.94,30400.0,28.7266,28.7688,28.7266,28.7688,30400.0
2012-06-26 14:10:00,40.94,40.98,40.93,40.97,14500.0,28.7688,28.7969,28.7618,28.7899,14500.0
2012-06-26 14:20:00,40.98,40.98,40.91,40.91,27600.0,28.7969,28.7969,28.7477,28.7477,27600.0
2012-06-26 14:30:00,40.92,40.95,40.9,40.91,31900.0,28.7547,28.7758,28.7407,28.7477,31900.0
2012-06-26 14:40:00,40.91,40.92,40.86,40.87,27100.0,28.7477,28.7547,28.7126,28.7196,27100.0
2012-06-26 14:50:00,40.87,40.87,40.79,40.86,63900.0,28.7196,28.7196,28.6634,28.7126,63900.0
2012-06-26 15:00:00,40.86,40.89,40.85,40.86,37600.0,28.7126,28.7337,28.7055,28.7126,37600.0
2012-06-26 15:10:00,40.87,40.88,40.84,40.84,53300.0,28.7196,28.7266,28.6985,28.6985,53300.0
2012-06-26 15:20:00,40.84,40.85,40.77,40.8,73700.0,28.6985,28.7055,28.6493,28.6704,73700.0
2012-06-26 15:30:00,40.8,40.8,40.78,40.78,45200.0,28.6704,28.6704,28.6564,28.6564,45200.0
2012-06-26 15:40:00,40.79,40.79,40.72,40.74,143300.0,28.6634,28.6634,28.6142,28.6282,143300.0
2012-06-26 15:50:00,40.75,40.77,40.67,40.67,214300.0,28.6353,28.6493,28.5791,28.5791,214300.0
2012-06-27 09:30:00,40.67,40.79,40.56,40.71,66600.0,28.7474,28.8322,28.6696,28.7756,66600.0
2012-06-27 09:40:00,40.71,40.77,40.63,40.63,56900.0,28.7756,28.818,28.7191,28.7191,56900.0
2012-06-27 09:50:00,40.63,40.7,40.6,40.65,73700.0,28.7191,28.7686,28.6979,28.7332,73700.0
2012-06-27 10:00:00,40.65,40.74,40.64,40.64,103900.0,28.7332,28.7968,28.7262,28.7262,103900.0
2012-06-27 10:10:00,40.65,40.74,40.64,40.69,99200.0,28.7332,28.7968,28.7262,28.7615,99200.0
2012-06-27 10:20:00,40.69,40.69,40.62,40.63,63800.0,28.7615,28.7615,28.712,28.7191,63800.0
2012-06-27 10:30:00,40.63,40.69,40.62,40.66,81400.0,28.7191,28.7615,28.712,28.7403,81400.0
2012-06-27 10:40:00,40.66,40.66,40.55,40.61,94900.0,28.7403,28.7403,28.6625,28.7049,94900.0
2012-06-27 10:50:00,40.61,40.63,40.55,40.56,61400.0,28.7049,28.7191,28.6625,28.6696,61400.0
2012-06-27 11:00:00,40.56,40.57,40.54,40.55,51600.0,28.6696,28.6767,28.6555,28.6625,51600.0
2012-06-27 11:10:00,40.55,40.55,40.5,40.51,41400.0,28.6625,28.6625,28.6272,28.6343,41400.0
2012-06-27 11:20:00,40.5,40.5,40.4,40.45,90100.0,28.6272,28.6272,28.5565,28.5918,90100.0
2012-06-27 11:30:00,40.45,40.45,40.39,40.4,173600.0,28.5918,28.5918,28.5494,28.5565,173600.0
2012-06-27 11:40:00,40.4,40.51,40.4,40.48,84000.0,28.5565,28.6343,28.5565,28.6131,84000.0
2012-06-27 11:50:00,40.48,40.49,40.47,40.49,22600.0,28.6131,28.6201,28.606,28.6201,22600.0
2012-06-27 12:00:00,40.49,40.61,40.48,40.6,39900.0,28.6201,28.7049,28.6131,28.6979,39900.0
2012-06-27 12:10:00,40.59,40.6,40.56,40.57,18700.0,28.6908,28.6979,28.6696,28.6767,18700.0
2012-06-27 12:20:00,40.57,40.61,40.55,40.6,77500.0,28.6767,28.7049,28.6625,28.6979,77500.0
2012-06-27 12:30:00,40.59,40.61,40.57,40.6,43900.0,28.6908,28.7049,28.6767,28.6979,43900.0
2012-06-27 12:40:00,40.59,40.62,40.58,40.59,49600.0,28.6908,28.712,28.6837,28.6908,49600.0
2012-06-27 12:50:00,40.58,40.61,40.58,40.6,49700.0,28.6837,28.7049,28.6837,28.6979,49700.0
2012-06-27 13:00:00,40.6,40.61,40.56,40.6,40600.0,28.6979,28.7049,28.6696,28.6979,40600.0
2012-06-27 13:10:00,40.6,40.61,40.55,40.56,35400.0,28.6979,28.7049,28.6625,28.6696,35400.0
2012-06-27 13:20:00,40.56,40.58,40.53,40.54,42500.0,28.6696,28.6837,28.6484,28.6555,42500.0
2012-06-27 13:30:00,40.54,40.56,40.53,40.55,67500.0,28.6555,28.6696,28.6484,28.6625,67500.0
2012-06-27 13:40:00,40.55,40.58,40.55,40.56,28300.0,28.6625,28.6837,28.6625,28.6696,28300.0
2012-06-27 13:50:00,40.57,40.57,40.52,40.56,44600.0,28.6767,28.6767,28.6413,28.6696,44600.0
2012-06-27 14:00:00,40.57,40.58,40.5,40.52,39800.0,28.6767,28.6837,28.6272,28.6413,39800.0
2012-06-27 14:10:00,40.52,40.52,40.4,40.4,47900.0,28.6413,28.6413,28.5565,28.5565,47900.0
2012-06-27 14:20:00,40.41,40.41,40.33,40.33,26100.0,28.5636,28.5636,28.507,28.507,26100.0
2012-06-27 14:30:00,40.33,40.43,40.33,40.43,57600.0,28.507,28.5777,28.507,28.5777,57600.0
2012-06-27 14:40:00,40.43,40.43,40.4,40.43,23300.0,28.5777,28.5777,28.5565,28.5777,23300.0
2012-06-27 14:50:00,40.43,40.44,40.4,40.41,44600.0,28.5777,28.5848,28.5565,28.5636,44600.0
2012-06-27 15:00:00,40.41,40.41,40.37,40.37,33200.0,28.5636,28.5636,28.5353,28.5353,33200.0
2012-06-27 15:10:00,40.38,40.4,40.37,40.38,50700.0,28.5424,28.5565,28.5353,28.5424,50700.0
2012-06-27 15:20:00,40.38,40.46,40.37,40.44,60500.0,28.5424,28.5989,28.5353,28.5848,60500.0
2012-06-27 15:30:00,40.44,40.45,40.43,40.44,55300.0,28.5848,28.5918,28.5777,28.5848,55300.0
2012-06-27 15:40:00,40.43,40.44,40.33,40.34,200000.0,28.5777,28.5848,28.507,28.5141,200000.0
2012-06-27 15:50:00,40.34,40.38,40.33,40.36,340500.0,28.5141,28.5424,28.507,28.5282,340500.0
2012-06-28 09:30:00,40.2,40.39,40.19,40.37,79400.0,28.4151,28.5494,28.4081,28.5353,79400.0
2012-06-28 09:40:00,40.37,40.51,40.34,40.46,56200.0,28.5353,28.6343,28.5141,28.5989,56200.0
2012-06-28 09:50:00,40.46,40.58,40.46,40.57,68800.0,28.5989,28.6837,28.5989,28.6767,68800.0
2012-06-28 10:00:00,40.56,40.63,40.42,40.47,84700.0,28.6696,28.7191,28.5706,28.606,84700.0
2012-06-28 10:10:00,40.46,40.64,40.46,40.64,69700.0,28.5989,28.7262,28.5989,28.7262,69700.0
2012-06-28 10:20:00,40.65,40.73,40.6,40.72,71700.0,28.7332,28.7898,28.6979,28.7827,71700.0
2012-06-28 10:30:00,40.72,40.76,40.65,40.7,131600.0,28.7827,28.811,28.7332,28.7686,131600.0
2012-06-28 10:40:00,40.69,40.82,40.67,40.81,167600.0,28.7615,28.8534,28.7474,28.8463,167600.0
2012-06-28 10:50:00,40.8,40.88,40.8,40.88,123800.0,28.8392,28.8958,28.8392,28.8958,123800.0
2012-06-28 11:00:00,40.87,41.09,40.85,41.02,141900.0,28.8887,29.0442,28.8746,28.9948,141900.0
2012-06-28 11:10:00,41.02,41.13,40.99,41.13,61000.0,28.9948,29.0725,28.9735,29.0725,61000.0
2012-06-28 11:20:00,41.12,41.14,41.07,41.1,65500.0,29.0654,29.0796,29.0301,29.0513,65500.0
2012-06-28 11:30:00,41.09,41.13,41.07,41.09,34600.0,29.0442,29.0725,29.0301,29.0442,34600.0
2012-06-28 11:40:00,41.09,41.09,40.99,40.99,64600.0,29.0442,29.0442,28.9735,28.9735,64600.0
2012-06-28 11:50:00,41.0,41.0,40.92,40.92,37200.0,28.9806,28.9806,28.9241,28.9241,37200.0
2012-06-28 12:00:00,40.93,40.94,40.86,40.88,45600.0,28.9311,28.9382,28.8817,28.8958,45600.0
2012-06-28 12:10:00,40.88,40.91,40.85,40.87,34500.0,28.8958,28.917,28.8746,28.8887,34500.0
2012-06-28 12:20:00,40.86,40.87,40.83,40.84,26900.0,28.8817,28.8887,28.8605,28.8675,26900.0
2012-06-28 12:30:00,40.85,40.87,40.78,40.78,115900.0,28.8746,28.8887,28.8251,28.8251,115900.0
2012-06-28 12:40:00,40.78,40.8,40.74,40.74,37400.0,28.8251,28.8392,28.7968,28.7968,37400.0
2012-06-28 12:50:00,40.75,40.78,40.75,40.77,26500.0,28.8039,28.8251,28.8039,28.818,26500.0
2012-06-28 13:00:00,40.77,40.8,40.76,40.77,34500.0,28.818,28.8392,28.811,28.818,34500.0
2012-06-28 13:10:00,40.76,40.77,40.71,40.71,50800.0,28.811,28.818,28.7756,28.7756,50800.0
2012-06-28 13:20:00,40.71,40.72,40.59,40.59,92600.0,28.7756,28.7827,28.6908,28.6908,92600.0
2012-06-28 13:30:00,40.6,40.62,40.59,40.59,59300.0,28.6979,28.712,28.6908,28.6908,59300.0
2012-06-28 13:40:00,40.6,40.6,40.48,40.48,84000.0,28.6979,28.6979,28.6131,28.6131,84000.0
2012-06-28 13:50:00,40.49,40.58,40.48,40.58,54000.0,28.6201,28.6837,28.6131,28.6837,54000.0
2012-06-28 14:00:00,40.58,40.58,40.53,40.54,54100.0,28.6837,28.6837,28.6484,28.6555,54100.0
2012-06-28 14:10:00,40.54,40.56,40.47,40.47,50600.0,28.6555,28.6696,28.606,28.606,50600.0
2012-06-28 14:20:00,40.47,40.47,40.43,40.44,31600.0,28.606,28.606,28.5777,28.5848,31600.0
2012-06-28 14:30:00,40.44,40.52,40.43,40.52,50300.0,28.5848,28.6413,28.5777,28.6413,50300.0
2012-06-28 14:40:00,40.52,40.57,40.52,40.57,70600.0,28.6413,28.6767,28.6413,28.6767,70600.0
2012-06-28 14:50:00,40.56,40.62,40.56,40.61,60600.0,28.6696,28.712,28.6696,28.7049,60600.0
2012-06-28 15:00:00,40.61,40.61,40.57,40.6,65400.0,28.7049,28.7049,28.6767,28.6979,65400.0
2012-06-28 15:10:00,40.6,40.6,40.56,40.57,58000.0,28.6979,28.6979,28.6696,28.6767,58000.0
2012-06-28 15:20:00,40.57,40.65,40.56,40.65,70300.0,28.6767,28.7332,28.6696,28.7332,70300.0
2012-06-28 15:30:00,40.65,40.94,40.65,40.92,117500.0,28.7332,28.9382,28.7332,28.9241,117500.0
2012-06-28 15:40:00,40.92,40.97,40.86,40.94,160400.0,28.9241,28.9594,28.8817,28.9382,160400.0
2012-06-28 15:50:00,40.94,41.0,40.91,40.99,209300.0,28.9382,28.9806,28.917,28.9735,209300.0
2012-06-29 09:30:00,41.64,41.64,41.16,41.35,175600.0,29.433,29.433,29.0937,29.228,175600.0
2012-06-29 09:40:00,41.36,41.59,41.34,41.49,124100.0,29.2351,29.3977,29.2209,29.327,124100.0
2012-06-29 09:50:00,41.48,41.54,41.43,41.5,77500.0,29.3199,29.3623,29.2846,29.334,77500.0
2012-06-29 10:00:00,41.5,41.55,41.47,41.51,68100.0,29.334,29.3694,29.3128,29.3411,68100.0
2012-06-29 10:10:00,41.51,41.67,41.51,41.66,73800.0,29.3411,29.4542,29.3411,29.4471,73800.0
2012-06-29 10:20:00,41.67,41.7,41.6,41.63,94000.0,29.4542,29.4754,29.4047,29.4259,94000.0
2012-06-29 10:30:00,41.62,41.63,41.54,41.56,44400.0,29.4189,29.4259,29.3623,29.3764,44400.0
2012-06-29 10:40:00,41.57,41.63,41.56,41.57,37900.0,29.3835,29.4259,29.3764,29.3835,37900.0
2012-06-29 10:50:00,41.57,41.63,41.56,41.63,41100.0,29.3835,29.4259,29.3764,29.4259,41100.0
2012-06-29 11:00:00,41.63,41.69,41.6,41.6,58400.0,29.4259,29.4683,29.4047,29.4047,58400.0
2012-06-29 11:10:00,41.6,41.64,41.53,41.64,45100.0,29.4047,29.433,29.3552,29.433,45100.0
2012-06-29 11:20:00,41.63,41.66,41.52,41.54,62100.0,29.4259,29.4471,29.3482,29.3623,62100.0
2012-06-29 11:30:00,41.55,41.63,41.54,41.61,32600.0,29.3694,29.4259,29.3623,29.4118,32600.0
2012-06-29 11:40:00,41.61,41.68,41.61,41.66,75400.0,29.4118,29.4613,29.4118,29.4471,75400.0
2012-06-29 11:50:00,41.66,41.69,41.65,41.65,24800.0,29.4471,29.4683,29.4401,29.4401,24800.0
2012-06-29 12:00:00,41.64,41.68,41.6,41.61,61300.0,29.433,29.4613,29.4047,29.4118,61300.0
2012-06-29 12:10:00,41.61,41.64,41.58,41.62,37700.0,29.4118,29.433,29.3906,29.4189,37700.0
2012-06-29 12:20:00,41.63,41.66,41.62,41.66,16100.0,29.4259,29.4471,29.4189,29.4471,16100.0
2012-06-29 12:30:00,41.65,41.68,41.65,41.67,34200.0,29.4401,29.4613,29.4401,29.4542,34200.0
2012-06-29 12:40:00,41.67,41.69,41.65,41.66,35300.0,29.4542,29.4683,29.4401,29.4471,35300.0
2012-06-29 12:50:00,41.65,41.68,41.64,41.66,47100.0,29.4401,29.4613,29.433,29.4471,47100.0
2012-06-29 13:00:00,41.65,41.68,41.64,41.68,26700.0,29.4401,29.4613,29.433,29.4613,26700.0
2012-06-29 13:10:00,41.67,41.68,41.64,41.65,61700.0,29.4542,29.4613,29.433,29.4401,61700.0
2012-06-29 13:20:00,41.65,41.76,41.65,41.74,72900.0,29.4401,29.5178,29.4401,29.5037,72900.0
2012-06-29 13:30:00,41.74,41.77,41.74,41.76,41100.0,29.5037,29.5249,29.5037,29.5178,41100.0
2012-06-29 13:40:00,41.76,41.77,41.73,41.77,35800.0,29.5178,29.5249,29.4966,29.5249,35800.0
2012-06-29 13:50:00,41.77,41.77,41.75,41.76,37100.0,29.5249,29.5249,29.5107,29.5178,37100.0
2012-06-29 14:00:00,41.75,41.76,41.68,41.68,82100.0,29.5107,29.5178,29.4613,29.4613,82100.0
2012-06-29 14:10:00,41.69,41.72,41.68,41.72,37500.0,29.4683,29.4895,29.4613,29.4895,37500.0
2012-06-29 14:20:00,41.71,41.79,41.71,41.77,50300.0,29.4825,29.539,29.4825,29.5249,50300.0
2012-06-29 14:30:00,41.77,41.78,41.75,41.76,49100.0,29.5249,29.532,29.5107,29.5178,49100.0
2012-06-29 14:40:00,41.76,41.8,41.75,41.79,40700.0,29.5178,29.5461,29.5107,29.539,40700.0
2012-06-29 14:50:00,41.79,41.82,41.76,41.8,83300.0,29.539,29.5602,29.5178,29.5461,83300.0
2012-06-29 15:00:00,41.8,41.87,41.78,41.87,148100.0,29.5461,29.5956,29.532,29.5956,148100.0
2012-06-29 15:10:00,41.87,41.91,41.86,41.89,71300.0,29.5956,29.6238,29.5885,29.6097,71300.0
2012-06-29 15:20:00,41.9,41.92,41.88,41.91,92600.0,29.6168,29.6309,29.6026,29.6238,92600.0
2012-06-29 15:30:00,41.9,41.92,41.83,41.9,132200.0,29.6168,29.6309,29.5673,29.6168,132200.0
2012-06-29 15:40:00,41.9,41.97,41.88,41.96,180200.0,29.6168,29.6663,29.6026,29.6592,180200.0
2012-06-29 15:50:00,41.96,42.0,41.94,42.0,350000.0,29.6592,29.6875,29.645,29.6875,350000.0
2012-07-02 09:30:00,42.0,42.24,41.94,42.24,55000.0,29.6875,29.8571,29.645,29.8571,55000.0
2012-07-02 09:40:00,42.24,42.35,42.18,42.34,47100.0,29.8571,29.9349,29.8147,29.9278,47100.0
2012-07-02 09:50:00,42.33,42.41,42.3,42.36,36300.0,29.9207,29.9773,29.8995,29.9419,36300.0
2012-07-02 10:00:00,42.35,42.36,42.11,42.17,73100.0,29.9349,29.9419,29.7652,29.8076,73100.0
2012-07-02 10:10:00,42.16,42.36,42.14,42.33,53900.0,29.8006,29.9419,29.7864,29.9207,53900.0
2012-07-02 10:20:00,42.3,42.33,42.24,42.24,32900.0,29.8995,29.9207,29.8571,29.8571,32900.0
2012-07-02 10:30:00,42.24,42.34,42.24,42.33,45500.0,29.8571,29.9278,29.8571,29.9207,45500.0
2012-07-02 10:40:00,42.33,42.33,42.21,42.3,62200.0,29.9207,29.9207,29.8359,29.8995,62200.0
2012-07-02 10:50:00,42.29,42.35,42.26,42.29,52600.0,29.8924,29.9349,29.8712,29.8924,52600.0
2012-07-02 11:00:00,42.29,42.29,42.19,42.24,119100.0,29.8924,29.8924,29.8218,29.8571,119100.0
2012-07-02 11:10:00,42.24,42.36,42.21,42.34,43600.0,29.8571,29.9419,29.8359,29.9278,43600.0
2012-07-02 11:20:00,42.33,42.39,42.32,42.36,35800.0,29.9207,29.9631,29.9136,29.9419,35800.0
2012-07-02 11:30:00,42.35,42.45,42.35,42.45,28800.0,29.9349,30.0055,29.9349,30.0055,28800.0
2012-07-02 11:40:00,42.44,42.45,42.3,42.3,67500.0,29.9985,30.0055,29.8995,29.8995,67500.0
2012-07-02 11:50:00,42.3,42.3,42.2,42.21,26100.0,29.8995,29.8995,29.8288,29.8359,26100.0
2012-07-02 12:00:00,42.21,42.27,42.2,42.27,38800.0,29.8359,29.8783,29.8288,29.8783,38800.0
2012-07-02 12:10:00,42.27,42.33,42.24,42.33,55300.0,29.8783,29.9207,29.8571,29.9207,55300.0
2012-07-02 12:20:00,42.33,42.39,42.31,42.38,27900.0,29.9207,29.9631,29.9066,29.9561,27900.0
2012-07-02 12:30:00,42.38,42.43,42.38,42.42,52400.0,29.9561,29.9914,29.9561,29.9843,52400.0
2012-07-02 12:40:00,42.42,42.43,42.35,42.37,26600.0,29.9843,29.9914,29.9349,29.949,26600.0
2012-07-02 12:50:00,42.38,42.42,42.34,42.42,47900.0,29.9561,29.9843,29.9278,29.9843,47900.0
2012-07-02 13:00:00,42.41,42.43,42.36,42.42,52700.0,29.9773,29.9914,29.9419,29.9843,52700.0
2012-07-02 13:10:00,42.41,42.47,42.4,42.44,126100.0,29.9773,30.0197,29.9702,29.9985,126100.0
2012-07-02 13:20:00,42.44,42.45,42.39,42.41,45700.0,29.9985,30.0055,29.9631,29.9773,45700.0
2012-07-02 13:30:00,42.41,42.42,42.35,42.36,46900.0,29.9773,29.9843,29.9349,29.9419,46900.0
2012-07-02 13:40:00,42.36,42.39,42.35,42.39,27900.0,29.9419,29.9631,29.9349,29.9631,27900.0
2012-07-02 13:50:00,42.39,42.39,42.37,42.37,38500.0,29.9631,29.9631,29.949,29.949,38500.0
2012-07-02 14:00:00,42.38,42.38,42.29,42.35,97400.0,29.9561,29.9561,29.8924,29.9349,97400.0
2012-07-02 14:10:00,42.34,42.46,42.34,42.46,54200.0,29.9278,30.0126,29.9278,30.0126,54200.0
2012-07-02 14:20:00,42.46,42.49,42.45,42.49,30700.0,30.0126,30.0338,30.0055,30.0338,30700.0
2012-07-02 14:30:00,42.49,42.54,42.42,42.45,103000.0,30.0338,30.0692,29.9843,30.0055,103000.0
2012-07-02 14:40:00,42.45,42.48,42.39,42.42,45300.0,30.0055,30.0267,29.9631,29.9843,45300.0
2012-07-02 14:50:00,42.42,42.48,42.41,42.47,67000.0,29.9843,30.0267,29.9773,30.0197,67000.0
2012-07-02 15:00:00,42.47,42.48,42.44,42.47,66500.0,30.0197,30.0267,29.9985,30.0197,66500.0
2012-07-02 15:10:00,42.46,42.46,42.34,42.38,124500.0,30.0126,30.0126,29.9278,29.9561,124500.0
2012-07-02 15:20:00,42.39,42.39,42.27,42.37,121800.0,29.9631,29.9631,29.8783,29.949,121800.0
2012-07-02 15:30:00,42.37,42.46,42.37,42.37,108400.0,29.949,30.0126,29.949,29.949,108400.0
2012-07-02 15:40:00,42.37,42.4,42.36,42.39,193900.0,29.949,29.9702,29.9419,29.9631,193900.0
2012-07-02 15:50:00,42.4,42.43,42.35,42.41,390200.0,29.9702,29.9914,29.9349,29.9773,390200.0
2012-07-03 09:30:00,42.43,42.68,42.35,42.68,51400.0,29.9914,30.1681,29.9349,30.1681,51400.0
2012-07-03 09:40:00,42.68,42.69,42.56,42.65,34600.0,30.1681,30.1752,30.0833,30.1469,34600.0
2012-07-03 09:50:00,42.65,42.71,42.63,42.66,46500.0,30.1469,30.1893,30.1328,30.154,46500.0
2012-07-03 10:00:00,42.66,42.72,42.62,42.66,36700.0,30.154,30.1964,30.1257,30.154,36700.0
2012-07-03 10:10:00,42.65,42.65,42.57,42.64,29700.0,30.1469,30.1469,30.0904,30.1398,29700.0
2012-07-03 10:20:00,42.63,42.72,42.63,42.7,42500.0,30.1328,30.1964,30.1328,30.1822,42500.0
2012-07-03 10:30:00,42.71,42.71,42.65,42.67,67400.0,30.1893,30.1893,30.1469,30.161,67400.0
2012-07-03 10:40:00,42.68,42.76,42.67,42.75,65800.0,30.1681,30.2247,30.161,30.2176,65800.0
2012-07-03 10:50:00,42.74,42.75,42.69,42.7,27700.0,30.2105,30.2176,30.1752,30.1822,27700.0
2012-07-03 11:00:00,42.7,42.76,42.69,42.75,45600.0,30.1822,30.2247,30.1752,30.2176,45600.0
2012-07-03 11:10:00,42.76,42.76,42.74,42.75,43300.0,30.2247,30.2247,30.2105,30.2176,43300.0
2012-07-03 11:20:00,42.75,42.76,42.74,42.75,38100.0,30.2176,30.2247,30.2105,30.2176,38100.0
2012-07-03 11:30:00,42.75,42.83,42.74,42.82,67600.0,30.2176,30.2741,30.2105,30.2671,67600.0
2012-07-03 11:40:00,42.83,42.84,42.76,42.82,52700.0,30.2741,30.2812,30.2247,30.2671,52700.0
2012-07-03 11:50:00,42.82,42.87,42.8,42.82,57900.0,30.2671,30.3024,30.2529,30.2671,57900.0
2012-07-03 12:00:00,42.81,42.83,42.8,42.8,36300.0,30.26,30.2741,30.2529,30.2529,36300.0
2012-07-03 12:10:00,42.8,42.83,42.72,42.72,40100.0,30.2529,30.2741,30.1964,30.1964,40100.0
2012-07-03 12:20:00,42.72,42.75,42.71,42.74,34600.0,30.1964,30.2176,30.1893,30.2105,34600.0
2012-07-03 12:30:00,42.74,42.78,42.69,42.78,70900.0,30.2105,30.2388,30.1752,30.2388,70900.0
2012-07-03 12:40:00,42.78,42.82,42.77,42.77,78500.0,30.2388,30.2671,30.2317,30.2317,78500.0
2012-07-03 12:50:00,42.77,42.86,42.77,42.86,101000.0,30.2317,30.2953,30.2317,30.2953,101000.0
2012-07-05 09:30:00,42.71,42.86,42.49,42.66,54000.0,30.1893,30.2953,30.0338,30.154,54000.0
2012-07-05 09:40:00,42.66,42.67,42.57,42.64,26600.0,30.154,30.161,30.0904,30.1398,26600.0
2012-07-05 09:50:00,42.66,42.73,42.63,42.68,37800.0,30.154,30.2035,30.1328,30.1681,37800.0
2012-07-05 10:00:00,42.66,42.67,42.59,42.64,29700.0,30.154,30.161,30.1045,30.1398,29700.0
2012-07-05 10:10:00,42.64,42.67,42.57,42.59,39000.0,30.1398,30.161,30.0904,30.1045,39000.0
2012-07-05 10:20:00,42.6,42.73,42.6,42.72,27300.0,30.1116,30.2035,30.1116,30.1964,27300.0
2012-07-05 10:30:00,42.71,42.77,42.71,42.77,32700.0,30.1893,30.2317,30.1893,30.2317,32700.0
2012-07-05 10:40:00,42.77,42.84,42.76,42.81,37700.0,30.2317,30.2812,30.2247,30.26,37700.0
2012-07-05 10:50:00,42.8,42.84,42.79,42.79,32500.0,30.2529,30.2812,30.2459,30.2459,32500.0
2012-07-05 11:00:00,42.79,42.82,42.76,42.82,40000.0,30.2459,30.2671,30.2247,30.2671,40000.0
2012-07-05 11:10:00,42.82,42.85,42.8,42.82,24400.0,30.2671,30.2883,30.2529,30.2671,24400.0
2012-07-05 11:20:00,42.83,42.88,42.82,42.86,27100.0,30.2741,30.3095,30.2671,30.2953,27100.0
2012-07-05 11:30:00,42.86,42.88,42.78,42.79,31700.0,30.2953,30.3095,30.2388,30.2459,31700.0
2012-07-05 11:40:00,42.79,42.83,42.76,42.76,22100.0,30.2459,30.2741,30.2247,30.2247,22100.0
2012-07-05 11:50:00,42.77,42.77,42.69,42.72,15800.0,30.2317,30.2317,30.1752,30.1964,15800.0
2012-07-05 12:00:00,42.72,42.73,42.68,42.68,20900.0,30.1964,30.2035,30.1681,30.1681,20900.0
2012-07-05 12:10:00,42.68,42.72,42.68,42.69,16900.0,30.1681,30.1964,30.1681,30.1752,16900.0
2012-07-05 12:20:00,42.7,42.73,42.68,42.71,22500.0,30.1822,30.2035,30.1681,30.1893,22500.0
2012-07-05 12:30:00,42.7,42.73,42.67,42.73,16400.0,30.1822,30.2035,30.161,30.2035,16400.0
2012-07-05 12:40:00,42.74,42.79,42.74,42.78,20100.0,30.2105,30.2459,30.2105,30.2388,20100.0
2012-07-05 12:50:00,42.78,42.82,42.78,42.82,12100.0,30.2388,30.2671,30.2388,30.2671,12100.0
2012-07-05 13:00:00,42.82,42.83,42.79,42.82,17000.0,30.2671,30.2741,30.2459,30.2671,17000.0
2012-07-05 13:10:00,42.82,42.83,42.78,42.79,55600.0,30.2671,30.2741,30.2388,30.2459,55600.0
2012-07-05 13:20:00,42.79,42.8,42.75,42.75,13300.0,30.2459,30.2529,30.2176,30.2176,13300.0
2012-07-05 13:30:00,42.76,42.79,42.75,42.78,34200.0,30.2247,30.2459,30.2176,30.2388,34200.0
2012-07-05 13:40:00,42.78,42.89,42.78,42.88,24300.0,30.2388,30.3165,30.2388,30.3095,24300.0
2012-07-05 13:50:00,42.88,42.9,42.87,42.9,21800.0,30.3095,30.3236,30.3024,30.3236,21800.0
2012-07-05 14:00:00,42.9,42.91,42.81,42.81,38300.0,30.3236,30.3307,30.26,30.26,38300.0
2012-07-05 14:10:00,42.82,42.83,42.81,42.82,17400.0,30.2671,30.2741,30.26,30.2671,17400.0
2012-07-05 14:20:00,42.83,42.84,42.82,42.83,19400.0,30.2741,30.2812,30.2671,30.2741,19400.0
2012-07-05 14:30:00,42.82,42.83,42.79,42.8,16300.0,30.2671,30.2741,30.2459,30.2529,16300.0
2012-07-05 14:40:00,42.81,42.81,42.76,42.77,33100.0,30.26,30.26,30.2247,30.2317,33100.0
2012-07-05 14:50:00,42.76,42.78,42.74,42.77,22600.0,30.2247,30.2388,30.2105,30.2317,22600.0
2012-07-05 15:00:00,42.78,42.82,42.77,42.81,37500.0,30.2388,30.2671,30.2317,30.26,37500.0
2012-07-05 15:10:00,42.8,42.82,42.74,42.75,31200.0,30.2529,30.2671,30.2105,30.2176,31200.0
2012-07-05 15:20:00,42.75,42.75,42.67,42.69,65100.0,30.2176,30.2176,30.161,30.1752,65100.0
2012-07-05 15:30:00,42.69,42.7,42.64,42.65,43300.0,30.1752,30.1822,30.1398,30.1469,43300.0
2012-07-05 15:40:00,42.65,42.71,42.58,42.62,83700.0,30.1469,30.1893,30.0974,30.1257,83700.0
2012-07-05 15:50:00,42.62,42.64,42.57,42.59,208100.0,30.1257,30.1398,30.0904,30.1045,208100.0
2012-07-06 09:30:00,42.37,42.49,42.17,42.28,77600.0,29.949,30.0338,29.8076,29.8854,77600.0
2012-07-06 09:40:00,42.27,42.34,42.21,42.25,68300.0,29.8783,29.9278,29.8359,29.8642,68300.0
2012-07-06 09:50:00,42.26,42.34,42.24,42.32,33000.0,29.8712,29.9278,29.8571,29.9136,33000.0
2012-07-06 10:00:00,42.32,42.32,42.23,42.25,55800.0,29.9136,29.9136,29.85,29.8642,55800.0
2012-07-06 10:10:00,42.24,42.28,42.24,42.26,27500.0,29.8571,29.8854,29.8571,29.8712,27500.0
2012-07-06 10:20:00,42.27,42.38,42.27,42.34,29800.0,29.8783,29.9561,29.8783,29.9278,29800.0
2012-07-06 10:30:00,42.34,42.36,42.3,42.3,39900.0,29.9278,29.9419,29.8995,29.8995,39900.0
2012-07-06 10:40:00,42.3,42.31,42.25,42.25,15600.0,29.8995,29.9066,29.8642,29.8642,15600.0
2012-07-06 10:50:00,42.25,42.25,42.16,42.16,27900.0,29.8642,29.8642,29.8006,29.8006,27900.0
2012-07-06 11:00:00,42.16,42.16,42.09,42.09,24000.0,29.8006,29.8006,29.7511,29.7511,24000.0
2012-07-06 11:10:00,42.09,42.18,42.08,42.18,27200.0,29.7511,29.8147,29.744,29.8147,27200.0
2012-07-06 11:20:00,42.19,42.2,42.09,42.09,25000.0,29.8218,29.8288,29.7511,29.7511,25000.0
2012-07-06 11:30:00,42.08,42.15,42.08,42.13,21800.0,29.744,29.7935,29.744,29.7793,21800.0
2012-07-06 11:40:00,42.14,42.14,42.1,42.11,17600.0,29.7864,29.7864,29.7581,29.7652,17600.0
2012-07-06 11:50:00,42.12,42.15,42.1,42.11,26300.0,29.7723,29.7935,29.7581,29.7652,26300.0
2012-07-06 12:00:00,42.11,42.13,42.05,42.05,31100.0,29.7652,29.7793,29.7228,29.7228,31100.0
2012-07-06 12:10:00,42.05,42.05,41.89,41.98,69900.0,29.7228,29.7228,29.6097,29.6733,69900.0
2012-07-06 12:20:00,41.97,41.98,41.93,41.93,89300.0,29.6663,29.6733,29.638,29.638,89300.0
2012-07-06 12:30:00,41.93,41.94,41.88,41.88,30900.0,29.638,29.645,29.6026,29.6026,30900.0
2012-07-06 12:40:00,41.88,41.9,41.86,41.89,48100.0,29.6026,29.6168,29.5885,29.6097,48100.0
2012-07-06 12:50:00,41.89,41.89,41.88,41.89,6500.0,29.6097,29.6097,29.6026,29.6097,6500.0
2012-07-06 13:00:00,41.89,41.89,41.85,41.88,36700.0,29.6097,29.6097,29.5814,29.6026,36700.0
2012-07-06 13:10:00,41.88,41.91,41.86,41.89,34900.0,29.6026,29.6238,29.5885,29.6097,34900.0
2012-07-06 13:20:00,41.9,41.9,41.84,41.84,26200.0,29.6168,29.6168,29.5744,29.5744,26200.0
2012-07-06 13:30:00,41.84,41.86,41.83,41.86,13100.0,29.5744,29.5885,29.5673,29.5885,13100.0
2012-07-06 13:40:00,41.86,41.87,41.84,41.84,31500.0,29.5885,29.5956,29.5744,29.5744,31500.0
2012-07-06 13:50:00,41.84,41.84,41.81,41.83,25900.0,29.5744,29.5744,29.5532,29.5673,25900.0
2012-07-06 14:00:00,41.84,41.84,41.83,41.84,21400.0,29.5744,29.5744,29.5673,29.5744,21400.0
2012-07-06 14:10:00,41.83,41.84,41.8,41.8,38700.0,29.5673,29.5744,29.5461,29.5461,38700.0
2012-07-06 14:20:00,41.8,41.8,41.74,41.76,30500.0,29.5461,29.5461,29.5037,29.5178,30500.0
2012-07-06 14:30:00,41.76,41.82,41.76,41.78,31600.0,29.5178,29.5602,29.5178,29.532,31600.0
2012-07-06 14:40:00,41.79,41.8,41.78,41.8,21300.0,29.539,29.5461,29.532,29.5461,21300.0
2012-07-06 14:50:00,41.8,41.8,41.77,41.79,45300.0,29.5461,29.5461,29.5249,29.539,45300.0
2012-07-06 15:00:00,41.79,41.79,41.76,41.78,65400.0,29.539,29.539,29.5178,29.532,65400.0
2012-07-06 15:10:00,41.78,41.83,41.77,41.81,79100.0,29.532,29.5673,29.5249,29.5532,79100.0
2012-07-06 15:20:00,41.8,41.81,41.78,41.8,102900.0,29.5461,29.5532,29.532,29.5461,102900.0
2012-07-06 15:30:00,41.79,41.81,41.77,41.79,232800.0,29.539,29.5532,29.5249,29.539,232800.0
2012-07-06 15:40:00,41.78,41.81,41.77,41.77,269300.0,29.532,29.5532,29.5249,29.5249,269300.0
2012-07-06 15:50:00,41.78,41.81,41.75,41.78,278300.0,29.532,29.5532,29.5107,29.532,278300.0
2012-07-09 09:30:00,41.75,42.2,41.73,42.15,63300.0,29.5107,29.8288,29.4966,29.7935,63300.0
2012-07-09 09:40:00,42.13,42.22,42.08,42.22,58900.0,29.7793,29.843,29.744,29.843,58900.0
2012-07-09 09:50:00,42.21,42.3,42.18,42.27,47900.0,29.8359,29.8995,29.8147,29.8783,47900.0
2012-07-09 10:00:00,42.27,42.3,42.2,42.24,96500.0,29.8783,29.8995,29.8288,29.8571,96500.0
2012-07-09 10:10:00,42.23,42.26,42.12,42.12,76100.0,29.85,29.8712,29.7723,29.7723,76100.0
2012-07-09 10:20:00,42.12,42.14,42.07,42.07,50600.0,29.7723,29.7864,29.7369,29.7369,50600.0
2012-07-09 10:30:00,42.07,42.16,42.05,42.14,56300.0,29.7369,29.8006,29.7228,29.7864,56300.0
2012-07-09 10:40:00,42.14,42.17,42.13,42.16,47300.0,29.7864,29.8076,29.7793,29.8006,47300.0
2012-07-09 10:50:00,42.16,42.26,42.16,42.26,52200.0,29.8006,29.8712,29.8006,29.8712,52200.0
2012-07-09 11:00:00,42.26,42.27,42.19,42.2,54600.0,29.8712,29.8783,29.8218,29.8288,54600.0
2012-07-09 11:10:00,42.19,42.22,42.17,42.2,60500.0,29.8218,29.843,29.8076,29.8288,60500.0
2012-07-09 11:20:00,42.21,42.22,42.16,42.17,56400.0,29.8359,29.843,29.8006,29.8076,56400.0
2012-07-09 11:30:00,42.17,42.24,42.17,42.23,75200.0,29.8076,29.8571,29.8076,29.85,75200.0
2012-07-09 11:40:00,42.23,42.24,42.19,42.2,28300.0,29.85,29.8571,29.8218,29.8288,28300.0
2012-07-09 11:50:00,42.21,42.21,42.05,42.06,27900.0,29.8359,29.8359,29.7228,29.7299,27900.0
2012-07-09 12:00:00,42.06,42.07,42.01,42.01,18800.0,29.7299,29.7369,29.6945,29.6945,18800.0
2012-07-09 12:10:00,42.02,42.08,42.0,42.07,37900.0,29.7016,29.744,29.6875,29.7369,37900.0
2012-07-09 12:20:00,42.07,42.15,42.07,42.15,35300.0,29.7369,29.7935,29.7369,29.7935,35300.0
2012-07-09 12:30:00,42.16,42.19,42.12,42.14,48200.0,29.8006,29.8218,29.7723,29.7864,48200.0
2012-07-09 12:40:00,42.14,42.2,42.14,42.2,40700.0,29.7864,29.8288,29.7864,29.8288,40700.0
2012-07-09 12:50:00,42.2,42.26,42.19,42.21,54800.0,29.8288,29.8712,29.8218,29.8359,54800.0
2012-07-09 13:00:00,42.2,42.21,42.18,42.19,44000.0,29.8288,29.8359,29.8147,29.8218,44000.0
2012-07-09 13:10:00,42.19,42.29,42.19,42.25,64100.0,29.8218,29.8924,29.8218,29.8642,64100.0
2012-07-09 13:20:00,42.25,42.28,42.23,42.27,45300.0,29.8642,29.8854,29.85,29.8783,45300.0
2012-07-09 13:30:00,42.27,42.3,42.26,42.29,38000.0,29.8783,29.8995,29.8712,29.8924,38000.0
2012-07-09 13:40:00,42.3,42.33,42.28,42.31,48400.0,29.8995,29.9207,29.8854,29.9066,48400.0
2012-07-09 13:50:00,42.31,42.34,42.29,42.3,31300.0,29.9066,29.9278,29.8924,29.8995,31300.0
2012-07-09 14:00:00,42.3,42.35,42.3,42.35,35600.0,29.8995,29.9349,29.8995,29.9349,35600.0
2012-07-09 14:10:00,42.35,42.39,42.34,42.34,52100.0,29.9349,29.9631,29.9278,29.9278,52100.0
2012-07-09 14:20:00,42.34,42.36,42.3,42.35,58000.0,29.9278,29.9419,29.8995,29.9349,58000.0
2012-07-09 14:30:00,42.35,42.36,42.29,42.34,45700.0,29.9349,29.9419,29.8924,29.9278,45700.0
2012-07-09 14:40:00,42.34,42.34,42.29,42.3,42700.0,29.9278,29.9278,29.8924,29.8995,42700.0
2012-07-09 14:50:00,42.3,42.35,42.29,42.35,31100.0,29.8995,29.9349,29.8924,29.9349,31100.0
2012-07-09 15:00:00,42.35,42.38,42.33,42.38,47000.0,29.9349,29.9561,29.9207,29.9561,47000.0
2012-07-09 15:10:00,42.37,42.44,42.37,42.43,60900.0,29.949,29.9985,29.949,29.9914,60900.0
2012-07-09 15:20:00,42.42,42.51,42.39,42.5,106000.0,29.9843,30.0479,29.9631,30.0409,106000.0
2012-07-09 15:30:00,42.49,42.54,42.48,42.54,111800.0,30.0338,30.0692,30.0267,30.0692,111800.0
2012-07-09 15:40:00,42.54,42.6,42.53,42.59,120000.0,30.0692,30.1116,30.0621,30.1045,120000.0
2012-07-09 15:50:00,42.59,42.61,42.52,42.58,347300.0,30.1045,30.1186,30.055,30.0974,347300.0
2012-07-10 09:30:00,42.68,42.85,42.43,42.75,43100.0,30.1681,30.2883,29.9914,30.2176,43100.0
2012-07-10 09:40:00,42.71,42.73,42.62,42.63,33000.0,30.1893,30.2035,30.1257,30.1328,33000.0
2012-07-10 09:50:00,42.64,42.67,42.6,42.65,30500.0,30.1398,30.161,30.1116,30.1469,30500.0
2012-07-10 10:00:00,42.65,42.76,42.61,42.61,41200.0,30.1469,30.2247,30.1186,30.1186,41200.0
2012-07-10 10:10:00,42.6,42.65,42.58,42.58,48400.0,30.1116,30.1469,30.0974,30.0974,48400.0
2012-07-10 10:20:00,42.59,42.69,42.56,42.68,73100.0,30.1045,30.1752,30.0833,30.1681,73100.0
2012-07-10 10:30:00,42.68,42.69,42.6,42.62,59500.0,30.1681,30.1752,30.1116,30.1257,59500.0
2012-07-10 10:40:00,42.61,42.63,42.58,42.62,38700.0,30.1186,30.1328,30.0974,30.1257,38700.0
2012-07-10 10:50:00,42.61,42.65,42.59,42.64,32900.0,30.1186,30.1469,30.1045,30.1398,32900.0
2012-07-10 11:00:00,42.64,42.64,42.59,42.64,61300.0,30.1398,30.1398,30.1045,30.1398,61300.0
2012-07-10 11:10:00,42.64,42.66,42.62,42.65,44600.0,30.1398,30.154,30.1257,30.1469,44600.0
2012-07-10 11:20:00,42.65,42.75,42.65,42.74,47100.0,30.1469,30.2176,30.1469,30.2105,47100.0
2012-07-10 11:30:00,42.73,42.8,42.72,42.79,44800.0,30.2035,30.2529,30.1964,30.2459,44800.0
2012-07-10 11:40:00,42.8,42.88,42.79,42.87,33600.0,30.2529,30.3095,30.2459,30.3024,33600.0
2012-07-10 11:50:00,42.87,42.9,42.85,42.85,51200.0,30.3024,30.3236,30.2883,30.2883,51200.0
2012-07-10 12:00:00,42.85,42.86,42.8,42.8,41000.0,30.2883,30.2953,30.2529,30.2529,41000.0
2012-07-10 12:10:00,42.8,42.81,42.73,42.76,36200.0,30.2529,30.26,30.2035,30.2247,36200.0
2012-07-10 12:20:00,42.76,42.83,42.75,42.82,48100.0,30.2247,30.2741,30.2176,30.2671,48100.0
2012-07-10 12:30:00,42.82,42.85,42.82,42.84,21700.0,30.2671,30.2883,30.2671,30.2812,21700.0
2012-07-10 12:40:00,42.85,42.9,42.84,42.88,55400.0,30.2883,30.3236,30.2812,30.3095,55400.0
2012-07-10 12:50:00,42.88,42.95,42.88,42.93,45600.0,30.3095,30.359,30.3095,30.3448,45600.0
2012-07-10 13:00:00,42.92,42.93,42.91,42.91,36400.0,30.3378,30.3448,30.3307,30.3307,36400.0
2012-07-10 13:10:00,42.91,42.92,42.91,42.92,13200.0,30.3307,30.3378,30.3307,30.3378,13200.0
2012-07-10 13:20:00,42.91,42.94,42.91,42.93,58100.0,30.3307,30.3519,30.3307,30.3448,58100.0
2012-07-10 13:30:00,42.94,42.98,42.89,42.89,101200.0,30.3519,30.3802,30.3165,30.3165,101200.0
2012-07-10 13:40:00,42.89,42.9,42.83,42.83,65000.0,30.3165,30.3236,30.2741,30.2741,65000.0
2012-07-10 13:50:00,42.83,42.91,42.8,42.84,69100.0,30.2741,30.3307,30.2529,30.2812,69100.0
2012-07-10 14:00:00,42.85,42.91,42.83,42.9,38400.0,30.2883,30.3307,30.2741,30.3236,38400.0
2012-07-10 14:10:00,42.9,42.91,42.82,42.83,63100.0,30.3236,30.3307,30.2671,30.2741,63100.0
2012-07-10 14:20:00,42.82,42.83,42.79,42.81,57000.0,30.2671,30.2741,30.2459,30.26,57000.0
2012-07-10 14:30:00,42.8,42.81,42.74,42.81,80900.0,30.2529,30.26,30.2105,30.26,80900.0
2012-07-10 14:40:00,42.8,42.81,42.73,42.74,98700.0,30.2529,30.26,30.2035,30.2105,98700.0
2012-07-10 14:50:00,42.74,42.76,42.72,42.73,47600.0,30.2105,30.2247,30.1964,30.2035,47600.0
2012-07-10 15:00:00,42.73,42.82,42.73,42.78,78800.0,30.2035,30.2671,30.2035,30.2388,78800.0
2012-07-10 15:10:00,42.78,42.79,42.68,42.73,76600.0,30.2388,30.2459,30.1681,30.2035,76600.0
2012-07-10 15:20:00,42.72,42.77,42.61,42.62,92800.0,30.1964,30.2317,30.1186,30.1257,92800.0
2012-07-10 15:30:00,42.61,42.64,42.53,42.54,148300.0,30.1186,30.1398,30.0621,30.0692,148300.0
2012-07-10 15:40:00,42.53,42.59,42.5,42.53,243000.0,30.0621,30.1045,30.0409,30.0621,243000.0
2012-07-10 15:50:00,42.52,42.71,42.52,42.65,559500.0,30.055,30.1893,30.055,30.1469,559500.0
2012-07-11 09:30:00,42.58,42.58,42.34,42.57,79300.0,30.0974,30.0974,29.9278,30.0904,79300.0
2012-07-11 09:40:00,42.57,42.75,42.55,42.73,59500.0,30.0904,30.2176,30.0762,30.2035,59500.0
2012-07-11 09:50:00,42.71,42.83,42.7,42.7,31000.0,30.1893,30.2741,30.1822,30.1822,31000.0
2012-07-11 10:00:00,42.71,42.79,42.7,42.73,51400.0,30.1893,30.2459,30.1822,30.2035,51400.0
2012-07-11 10:10:00,42.72,42.75,42.67,42.68,70800.0,30.1964,30.2176,30.161,30.1681,70800.0
2012-07-11 10:20:00,42.69,42.72,42.57,42.6,59600.0,30.1752,30.1964,30.0904,30.1116,59600.0
2012-07-11 10:30:00,42.6,42.64,42.49,42.49,52100.0,30.1116,30.1398,30.0338,30.0338,52100.0
2012-07-11 10:40:00,42.5,42.5,42.4,42.42,70800.0,30.0409,30.0409,29.9702,29.9843,70800.0
2012-07-11 10:50:00,42.42,42.47,42.39,42.4,28800.0,29.9843,30.0197,29.9631,29.9702,28800.0
2012-07-11 11:00:00,42.4,42.47,42.39,42.42,33400.0,29.9702,30.0197,29.9631,29.9843,33400.0
2012-07-11 11:10:00,42.42,42.43,42.37,42.39,38000.0,29.9843,29.9914,29.949,29.9631,38000.0
2012-07-11 11:20:00,42.39,42.45,42.39,42.44,32600.0,29.9631,30.0055,29.9631,29.9985,32600.0
2012-07-11 11:30:00,42.43,42.5,42.42,42.48,30900.0,29.9914,30.0409,29.9843,30.0267,30900.0
2012-07-11 11:40:00,42.48,42.5,42.42,42.45,38300.0,30.0267,30.0409,29.9843,30.0055,38300.0
2012-07-11 11:50:00,42.45,42.45,42.42,42.43,23000.0,30.0055,30.0055,29.9843,29.9914,23000.0
2012-07-11 12:00:00,42.44,42.53,42.44,42.48,49900.0,29.9985,30.0621,29.9985,30.0267,49900.0
2012-07-11 12:10:00,42.48,42.5,42.46,42.46,26200.0,30.0267,30.0409,30.0126,30.0126,26200.0
2012-07-11 12:20:00,42.45,42.46,42.4,42.4,27000.0,30.0055,30.0126,29.9702,29.9702,27000.0
2012-07-11 12:30:00,42.4,42.41,42.37,42.37,30300.0,29.9702,29.9773,29.949,29.949,30300.0
2012-07-11 12:40:00,42.37,42.38,42.34,42.34,32300.0,29.949,29.9561,29.9278,29.9278,32300.0
2012-07-11 12:50:00,42.34,42.42,42.34,42.42,28300.0,29.9278,29.9843,29.9278,29.9843,28300.0
2012-07-11 13:00:00,42.41,42.42,42.38,42.4,34200.0,29.9773,29.9843,29.9561,29.9702,34200.0
2012-07-11 13:10:00,42.4,42.42,42.33,42.33,33000.0,29.9702,29.9843,29.9207,29.9207,33000.0
2012-07-11 13:20:00,42.33,42.35,42.32,42.32,21500.0,29.9207,29.9349,29.9136,29.9136,21500.0
2012-07-11 13:30:00,42.33,42.34,42.3,42.33,33500.0,29.9207,29.9278,29.8995,29.9207,33500.0
2012-07-11 13:40:00,42.33,42.37,42.32,42.37,24600.0,29.9207,29.949,29.9136,29.949,24600.0
2012-07-11 13:50:00,42.36,42.39,42.35,42.36,28100.0,29.9419,29.9631,29.9349,29.9419,28100.0
2012-07-11 14:00:00,42.37,42.39,42.26,42.32,90700.0,29.949,29.9631,29.8712,29.9136,90700.0
2012-07-11 14:10:00,42.32,42.35,42.27,42.32,63500.0,29.9136,29.9349,29.8783,29.9136,63500.0
2012-07-11 14:20:00,42.31,42.34,42.27,42.3,63200.0,29.9066,29.9278,29.8783,29.8995,63200.0
2012-07-11 14:30:00,42.3,42.37,42.23,42.37,53200.0,29.8995,29.949,29.85,29.949,53200.0
2012-07-11 14:40:00,42.37,42.41,42.34,42.41,68500.0,29.949,29.9773,29.9278,29.9773,68500.0
2012-07-11 14:50:00,42.42,42.45,42.32,42.33,42600.0,29.9843,30.0055,29.9136,29.9207,42600.0
2012-07-11 15:00:00,42.32,42.41,42.32,42.37,53100.0,29.9136,29.9773,29.9136,29.949,53100.0
2012-07-11 15:10:00,42.38,42.38,42.3,42.37,52200.0,29.9561,29.9561,29.8995,29.949,52200.0
2012-07-11 15:20:00,42.36,42.38,42.27,42.31,53900.0,29.9419,29.9561,29.8783,29.9066,53900.0
2012-07-11 15:30:00,42.31,42.38,42.3,42.32,93100.0,29.9066,29.9561,29.8995,29.9136,93100.0
2012-07-11 15:40:00,42.33,42.45,42.33,42.42,138600.0,29.9207,30.0055,29.9207,29.9843,138600.0
2012-07-11 15:50:00,42.43,42.47,42.34,42.35,317900.0,29.9914,30.0197,29.9278,29.9349,317900.0
2012-07-12 09:30:00,42.15,42.39,41.89,42.01,64700.0,29.7935,29.9631,29.6097,29.6945,64700.0
2012-07-12 09:40:00,42.01,42.05,41.92,41.96,38100.0,29.6945,29.7228,29.6309,29.6592,38100.0
2012-07-12 09:50:00,41.95,42.07,41.89,42.0,33200.0,29.6521,29.7369,29.6097,29.6875,33200.0
2012-07-12 10:00:00,42.01,42.02,41.88,41.89,37500.0,29.6945,29.7016,29.6026,29.6097,37500.0
2012-07-12 10:10:00,41.87,41.99,41.86,41.92,36500.0,29.5956,29.6804,29.5885,29.6309,36500.0
2012-07-12 10:20:00,41.92,41.95,41.88,41.9,36000.0,29.6309,29.6521,29.6026,29.6168,36000.0
2012-07-12 10:30:00,41.91,41.98,41.9,41.94,25500.0,29.6238,29.6733,29.6168,29.645,25500.0
2012-07-12 10:40:00,41.94,41.94,41.81,41.82,30600.0,29.645,29.645,29.5532,29.5602,30600.0
2012-07-12 10:50:00,41.81,41.82,41.76,41.79,47400.0,29.5532,29.5602,29.5178,29.539,47400.0
2012-07-12 11:00:00,41.8,41.89,41.75,41.82,58000.0,29.5461,29.6097,29.5107,29.5602,58000.0
2012-07-12 11:10:00,41.81,41.82,41.75,41.79,32800.0,29.5532,29.5602,29.5107,29.539,32800.0
2012-07-12 11:20:00,41.8,41.89,41.78,41.88,42300.0,29.5461,29.6097,29.532,29.6026,42300.0
2012-07-12 11:30:00,41.87,41.93,41.85,41.9,47100.0,29.5956,29.638,29.5814,29.6168,47100.0
2012-07-12 11:40:00,41.9,41.94,41.86,41.91,40500.0,29.6168,29.645,29.5885,29.6238,40500.0
2012-07-12 11:50:00,41.92,41.93,41.9,41.92,37900.0,29.6309,29.638,29.6168,29.6309,37900.0
2012-07-12 12:00:00,41.92,41.98,41.89,41.91,68100.0,29.6309,29.6733,29.6097,29.6238,68100.0
2012-07-12 12:10:00,41.92,41.95,41.89,41.95,55200.0,29.6309,29.6521,29.6097,29.6521,55200.0
2012-07-12 12:20:00,41.94,42.0,41.93,41.93,32500.0,29.645,29.6875,29.638,29.638,32500.0
2012-07-12 12:30:00,41.93,41.94,41.9,41.92,34000.0,29.638,29.645,29.6168,29.6309,34000.0
2012-07-12 12:40:00,41.93,41.93,41.92,41.92,36400.0,29.638,29.638,29.6309,29.6309,36400.0
2012-07-12 12:50:00,41.92,41.99,41.91,41.99,39100.0,29.6309,29.6804,29.6238,29.6804,39100.0
2012-07-12 13:00:00,41.99,42.0,41.93,41.96,58000.0,29.6804,29.6875,29.638,29.6592,58000.0
2012-07-12 13:10:00,41.96,42.02,41.96,41.99,30900.0,29.6592,29.7016,29.6592,29.6804,30900.0
2012-07-12 13:20:00,41.99,42.05,41.99,41.99,65700.0,29.6804,29.7228,29.6804,29.6804,65700.0
2012-07-12 13:30:00,42.0,42.03,41.96,42.0,39200.0,29.6875,29.7087,29.6592,29.6875,39200.0
2012-07-12 13:40:00,42.01,42.06,42.0,42.04,34100.0,29.6945,29.7299,29.6875,29.7157,34100.0
2012-07-12 13:50:00,42.04,42.05,41.98,42.01,61900.0,29.7157,29.7228,29.6733,29.6945,61900.0
2012-07-12 14:00:00,42.01,42.07,41.98,42.05,62200.0,29.6945,29.7369,29.6733,29.7228,62200.0
2012-07-12 14:10:00,42.05,42.07,41.98,41.99,71100.0,29.7228,29.7369,29.6733,29.6804,71100.0
2012-07-12 14:20:00,42.0,42.05,41.99,42.03,39200.0,29.6875,29.7228,29.6804,29.7087,39200.0
2012-07-12 14:30:00,42.04,42.1,42.04,42.08,43000.0,29.7157,29.7581,29.7157,29.744,43000.0
2012-07-12 14:40:00,42.07,42.09,42.0,42.0,47900.0,29.7369,29.7511,29.6875,29.6875,47900.0
2012-07-12 14:50:00,42.01,42.08,42.01,42.06,39400.0,29.6945,29.744,29.6945,29.7299,39400.0
2012-07-12 15:00:00,42.07,42.11,42.04,42.11,53500.0,29.7369,29.7652,29.7157,29.7652,53500.0
2012-07-12 15:10:00,42.11,42.17,42.11,42.16,105800.0,29.7652,29.8076,29.7652,29.8006,105800.0
2012-07-12 15:20:00,42.16,42.25,42.15,42.17,159300.0,29.8006,29.8642,29.7935,29.8076,159300.0
2012-07-12 15:30:00,42.15,42.23,42.14,42.2,173300.0,29.7935,29.85,29.7864,29.8288,173300.0
2012-07-12 15:40:00,42.2,42.25,42.09,42.1,152600.0,29.8288,29.8642,29.7511,29.7581,152600.0
2012-07-12 15:50:00,42.1,42.11,42.02,42.02,242500.0,29.7581,29.7652,29.7016,29.7016,242500.0
2012-07-13 09:30:00,42.1,42.2,41.98,42.1,56500.0,29.7581,29.8288,29.6733,29.7581,56500.0
2012-07-13 09:40:00,42.12,42.37,42.12,42.33,35200.0,29.7723,29.949,29.7723,29.9207,35200.0
2012-07-13 09:50:00,42.34,42.4,42.25,42.39,38600.0,29.9278,29.9702,29.8642,29.9631,38600.0
2012-07-13 10:00:00,42.4,42.61,42.4,42.56,75800.0,29.9702,30.1186,29.9702,30.0833,75800.0
2012-07-13 10:10:00,42.56,42.57,42.39,42.4,36900.0,30.0833,30.0904,29.9631,29.9702,36900.0
2012-07-13 10:20:00,42.39,42.44,42.37,42.38,32000.0,29.9631,29.9985,29.949,29.9561,32000.0
2012-07-13 10:30:00,42.39,42.47,42.35,42.45,39500.0,29.9631,30.0197,29.9349,30.0055,39500.0
2012-07-13 10:40:00,42.47,42.49,42.41,42.46,22000.0,30.0197,30.0338,29.9773,30.0126,22000.0
2012-07-13 10:50:00,42.46,42.55,42.46,42.51,33000.0,30.0126,30.0762,30.0126,30.0479,33000.0
2012-07-13 11:00:00,42.52,42.61,42.5,42.59,71500.0,30.055,30.1186,30.0409,30.1045,71500.0
2012-07-13 11:10:00,42.6,42.64,42.54,42.55,42200.0,30.1116,30.1398,30.0692,30.0762,42200.0
2012-07-13 11:20:00,42.55,42.55,42.45,42.46,23700.0,30.0762,30.0762,30.0055,30.0126,23700.0
2012-07-13 11:30:00,42.45,42.48,42.44,42.48,27800.0,30.0055,30.0267,29.9985,30.0267,27800.0
2012-07-13 11:40:00,42.48,42.53,42.48,42.51,20400.0,30.0267,30.0621,30.0267,30.0479,20400.0
2012-07-13 11:50:00,42.51,42.58,42.51,42.58,17400.0,30.0479,30.0974,30.0479,30.0974,17400.0
2012-07-13 12:00:00,42.59,42.63,42.59,42.61,20000.0,30.1045,30.1328,30.1045,30.1186,20000.0
2012-07-13 12:10:00,42.62,42.66,42.62,42.62,28900.0,30.1257,30.154,30.1257,30.1257,28900.0
2012-07-13 12:20:00,42.62,42.63,42.57,42.61,18600.0,30.1257,30.1328,30.0904,30.1186,18600.0
2012-07-13 12:30:00,42.62,42.62,42.54,42.57,23500.0,30.1257,30.1257,30.0692,30.0904,23500.0
2012-07-13 12:40:00,42.58,42.62,42.58,42.61,10300.0,30.0974,30.1257,30.0974,30.1186,10300.0
2012-07-13 12:50:00,42.62,42.64,42.59,42.61,18800.0,30.1257,30.1398,30.1045,30.1186,18800.0
2012-07-13 13:00:00,42.62,42.65,42.62,42.64,10800.0,30.1257,30.1469,30.1257,30.1398,10800.0
2012-07-13 13:10:00,42.63,42.64,42.61,42.62,31000.0,30.1328,30.1398,30.1186,30.1257,31000.0
2012-07-13 13:20:00,42.63,42.63,42.54,42.57,48800.0,30.1328,30.1328,30.0692,30.0904,48800.0
2012-07-13 13:30:00,42.57,42.58,42.54,42.54,12600.0,30.0904,30.0974,30.0692,30.0692,12600.0
2012-07-13 13:40:00,42.54,42.56,42.54,42.56,17800.0,30.0692,30.0833,30.0692,30.0833,17800.0
2012-07-13 13:50:00,42.55,42.56,42.49,42.5,53100.0,30.0762,30.0833,30.0338,30.0409,53100.0
2012-07-13 14:00:00,42.5,42.5,42.45,42.45,22900.0,30.0409,30.0409,30.0055,30.0055,22900.0
2012-07-13 14:10:00,42.46,42.48,42.44,42.47,26300.0,30.0126,30.0267,29.9985,30.0197,26300.0
2012-07-13 14:20:00,42.47,42.48,42.46,42.47,23100.0,30.0197,30.0267,30.0126,30.0197,23100.0
2012-07-13 14:30:00,42.47,42.5,42.45,42.46,32100.0,30.0197,30.0409,30.0055,30.0126,32100.0
2012-07-13 14:40:00,42.46,42.46,42.42,42.43,30900.0,30.0126,30.0126,29.9843,29.9914,30900.0
2012-07-13 14:50:00,42.44,42.44,42.41,42.42,34100.0,29.9985,29.9985,29.9773,29.9843,34100.0
2012-07-13 15:00:00,42.43,42.5,42.41,42.47,59200.0,29.9914,30.0409,29.9773,30.0197,59200.0
2012-07-13 15:10:00,42.46,42.52,42.46,42.52,41600.0,30.0126,30.055,30.0126,30.055,41600.0
2012-07-13 15:20:00,42.52,42.55,42.48,42.49,53000.0,30.055,30.0762,30.0267,30.0338,53000.0
2012-07-13 15:30:00,42.49,42.52,42.48,42.49,63800.0,30.0338,30.055,30.0267,30.0338,63800.0
2012-07-13 15:40:00,42.48,42.51,42.45,42.48,102300.0,30.0267,30.0479,30.0055,30.0267,102300.0
2012-07-13 15:50:00,42.48,42.53,42.44,42.52,182200.0,30.0267,30.0621,29.9985,30.055,182200.0
2012-07-16 09:30:00,42.51,42.67,42.2,42.39,155700.0,30.0479,30.161,29.8288,29.9631,155700.0
2012-07-16 09:40:00,42.38,42.4,42.24,42.28,34400.0,29.9561,29.9702,29.8571,29.8854,34400.0
2012-07-16 09:50:00,42.29,42.39,42.29,42.33,28300.0,29.8924,29.9631,29.8924,29.9207,28300.0
2012-07-16 10:00:00,42.32,42.39,42.3,42.32,44700.0,29.9136,29.9631,29.8995,29.9136,44700.0
2012-07-16 10:10:00,42.31,42.38,42.3,42.34,34100.0,29.9066,29.9561,29.8995,29.9278,34100.0
2012-07-16 10:20:00,42.34,42.35,42.31,42.33,26900.0,29.9278,29.9349,29.9066,29.9207,26900.0
2012-07-16 10:30:00,42.32,42.38,42.32,42.32,30900.0,29.9136,29.9561,29.9136,29.9136,30900.0
2012-07-16 10:40:00,42.32,42.34,42.27,42.3,53900.0,29.9136,29.9278,29.8783,29.8995,53900.0
2012-07-16 10:50:00,42.3,42.32,42.22,42.26,33100.0,29.8995,29.9136,29.843,29.8712,33100.0
2012-07-16 11:00:00,42.26,42.29,42.23,42.26,23500.0,29.8712,29.8924,29.85,29.8712,23500.0
2012-07-16 11:10:00,42.26,42.43,42.26,42.42,35800.0,29.8712,29.9914,29.8712,29.9843,35800.0
2012-07-16 11:20:00,42.41,42.44,42.35,42.39,25700.0,29.9773,29.9985,29.9349,29.9631,25700.0
2012-07-16 11:30:00,42.38,42.41,42.35,42.41,26400.0,29.9561,29.9773,29.9349,29.9773,26400.0
2012-07-16 11:40:00,42.41,42.41,42.36,42.37,31700.0,29.9773,29.9773,29.9419,29.949,31700.0
2012-07-16 11:50:00,42.36,42.39,42.32,42.33,24100.0,29.9419,29.9631,29.9136,29.9207,24100.0
2012-07-16 12:00:00,42.32,42.38,42.32,42.35,30800.0,29.9136,29.9561,29.9136,29.9349,30800.0
2012-07-16 12:10:00,42.36,42.39,42.35,42.36,24000.0,29.9419,29.9631,29.9349,29.9419,24000.0
2012-07-16 12:20:00,42.36,42.36,42.3,42.32,22900.0,29.9419,29.9419,29.8995,29.9136,22900.0
2012-07-16 12:30:00,42.32,42.35,42.27,42.28,23900.0,29.9136,29.9349,29.8783,29.8854,23900.0
2012-07-16 12:40:00,42.27,42.28,42.27,42.27,8400.0,29.8783,29.8854,29.8783,29.8783,8400.0
2012-07-16 12:50:00,42.27,42.28,42.24,42.27,21700.0,29.8783,29.8854,29.8571,29.8783,21700.0
2012-07-16 13:00:00,42.27,42.33,42.24,42.24,28400.0,29.8783,29.9207,29.8571,29.8571,28400.0
2012-07-16 13:10:00,42.24,42.26,42.19,42.2,24500.0,29.8571,29.8712,29.8218,29.8288,24500.0
2012-07-16 13:20:00,42.2,42.21,42.17,42.17,41200.0,29.8288,29.8359,29.8076,29.8076,41200.0
2012-07-16 13:30:00,42.17,42.18,42.15,42.16,16100.0,29.8076,29.8147,29.7935,29.8006,16100.0
2012-07-16 13:40:00,42.15,42.23,42.14,42.21,54700.0,29.7935,29.85,29.7864,29.8359,54700.0
2012-07-16 13:50:00,42.21,42.23,42.19,42.19,21100.0,29.8359,29.85,29.8218,29.8218,21100.0
2012-07-16 14:00:00,42.19,42.27,42.18,42.26,40100.0,29.8218,29.8783,29.8147,29.8712,40100.0
2012-07-16 14:10:00,42.26,42.31,42.24,42.3,29600.0,29.8712,29.9066,29.8571,29.8995,29600.0
2012-07-16 14:20:00,42.3,42.32,42.29,42.31,19400.0,29.8995,29.9136,29.8924,29.9066,19400.0
2012-07-16 14:30:00,42.3,42.3,42.23,42.23,28500.0,29.8995,29.8995,29.85,29.85,28500.0
2012-07-16 14:40:00,42.24,42.36,42.24,42.35,30000.0,29.8571,29.9419,29.8571,29.9349,30000.0
2012-07-16 14:50:00,42.36,42.37,42.27,42.27,32200.0,29.9419,29.949,29.8783,29.8783,32200.0
2012-07-16 15:00:00,42.27,42.29,42.23,42.28,35700.0,29.8783,29.8924,29.85,29.8854,35700.0
2012-07-16 15:10:00,42.28,42.32,42.28,42.28,32500.0,29.8854,29.9136,29.8854,29.8854,32500.0
2012-07-16 15:20:00,42.28,42.33,42.28,42.3,51200.0,29.8854,29.9207,29.8854,29.8995,51200.0
2012-07-16 15:30:00,42.3,42.34,42.26,42.27,63600.0,29.8995,29.9278,29.8712,29.8783,63600.0
2012-07-16 15:40:00,42.27,42.28,42.23,42.26,91200.0,29.8783,29.8854,29.85,29.8712,91200.0
2012-07-16 15:50:00,42.25,42.28,42.23,42.28,191400.0,29.8642,29.8854,29.85,29.8854,191400.0
2012-07-17 09:30:00,42.43,42.71,42.43,42.59,81600.0,29.9914,30.1893,29.9914,30.1045,81600.0
2012-07-17 09:40:00,42.58,42.62,42.49,42.51,59000.0,30.0974,30.1257,30.0338,30.0479,59000.0
2012-07-17 09:50:00,42.5,42.55,42.46,42.5,56700.0,30.0409,30.0762,30.0126,30.0409,56700.0
2012-07-17 10:00:00,42.5,42.51,42.29,42.35,70400.0,30.0409,30.0479,29.8924,29.9349,70400.0
2012-07-17 10:10:00,42.34,42.37,42.32,42.32,78700.0,29.9278,29.949,29.9136,29.9136,78700.0
2012-07-17 10:20:00,42.32,42.32,42.22,42.24,72600.0,29.9136,29.9136,29.843,29.8571,72600.0
2012-07-17 10:30:00,42.25,42.3,42.22,42.26,59400.0,29.8642,29.8995,29.843,29.8712,59400.0
2012-07-17 10:40:00,42.26,42.26,42.17,42.19,45900.0,29.8712,29.8712,29.8076,29.8218,45900.0
2012-07-17 10:50:00,42.18,42.24,42.18,42.2,35700.0,29.8147,29.8571,29.8147,29.8288,35700.0
2012-07-17 11:00:00,42.2,42.32,42.19,42.3,49900.0,29.8288,29.9136,29.8218,29.8995,49900.0
2012-07-17 11:10:00,42.3,42.34,42.27,42.27,29700.0,29.8995,29.9278,29.8783,29.8783,29700.0
2012-07-17 11:20:00,42.27,42.33,42.27,42.29,30900.0,29.8783,29.9207,29.8783,29.8924,30900.0
2012-07-17 11:30:00,42.29,42.33,42.29,42.32,53900.0,29.8924,29.9207,29.8924,29.9136,53900.0
2012-07-17 11:40:00,42.31,42.31,42.2,42.27,134000.0,29.9066,29.9066,29.8288,29.8783,134000.0
2012-07-17 11:50:00,42.28,42.35,42.26,42.35,33700.0,29.8854,29.9349,29.8712,29.9349,33700.0
2012-07-17 12:00:00,42.35,42.41,42.34,42.34,41800.0,29.9349,29.9773,29.9278,29.9278,41800.0
2012-07-17 12:10:00,42.35,42.4,42.34,42.39,38900.0,29.9349,29.9702,29.9278,29.9631,38900.0
2012-07-17 12:20:00,42.38,42.52,42.38,42.51,49100.0,29.9561,30.055,29.9561,30.0479,49100.0
2012-07-17 12:30:00,42.5,42.54,42.48,42.49,51500.0,30.0409,30.0692,30.0267,30.0338,51500.0
2012-07-17 12:40:00,42.49,42.57,42.48,42.55,31500.0,30.0338,30.0904,30.0267,30.0762,31500.0
2012-07-17 12:50:00,42.55,42.56,42.45,42.46,38100.0,30.0762,30.0833,30.0055,30.0126,38100.0
2012-07-17 13:00:00,42.45,42.48,42.45,42.47,22500.0,30.0055,30.0267,30.0055,30.0197,22500.0
2012-07-17 13:10:00,42.47,42.55,42.46,42.55,24500.0,30.0197,30.0762,30.0126,30.0762,24500.0
2012-07-17 13:20:00,42.55,42.62,42.52,42.6,36600.0,30.0762,30.1257,30.055,30.1116,36600.0
2012-07-17 13:30:00,42.59,42.63,42.59,42.59,32800.0,30.1045,30.1328,30.1045,30.1045,32800.0
2012-07-17 13:40:00,42.6,42.62,42.55,42.57,37600.0,30.1116,30.1257,30.0762,30.0904,37600.0
2012-07-17 13:50:00,42.57,42.59,42.53,42.59,37100.0,30.0904,30.1045,30.0621,30.1045,37100.0
2012-07-17 14:00:00,42.59,42.67,42.58,42.65,36900.0,30.1045,30.161,30.0974,30.1469,36900.0
2012-07-17 14:10:00,42.66,42.71,42.65,42.68,34700.0,30.154,30.1893,30.1469,30.1681,34700.0
2012-07-17 14:20:00,42.68,42.76,42.68,42.75,36700.0,30.1681,30.2247,30.1681,30.2176,36700.0
2012-07-17 14:30:00,42.76,42.8,42.75,42.76,45500.0,30.2247,30.2529,30.2176,30.2247,45500.0
2012-07-17 14:40:00,42.75,42.83,42.74,42.82,65900.0,30.2176,30.2741,30.2105,30.2671,65900.0
2012-07-17 14:50:00,42.83,42.85,42.78,42.84,81200.0,30.2741,30.2883,30.2388,30.2812,81200.0
2012-07-17 15:00:00,42.84,42.86,42.82,42.83,59600.0,30.2812,30.2953,30.2671,30.2741,59600.0
2012-07-17 15:10:00,42.82,42.86,42.82,42.85,44700.0,30.2671,30.2953,30.2671,30.2883,44700.0
2012-07-17 15:20:00,42.85,42.85,42.81,42.81,35700.0,30.2883,30.2883,30.26,30.26,35700.0
2012-07-17 15:30:00,42.81,42.82,42.71,42.72,85900.0,30.26,30.2671,30.1893,30.1964,85900.0
2012-07-17 15:40:00,42.72,42.75,42.68,42.7,118500.0,30.1964,30.2176,30.1681,30.1822,118500.0
2012-07-17 15:50:00,42.7,42.76,42.7,42.74,169600.0,30.1822,30.2247,30.1822,30.2105,169600.0
2012-07-18 09:30:00,42.54,42.62,42.45,42.61,40200.0,30.0692,30.1257,30.0055,30.1186,40200.0
2012-07-18 09:40:00,42.62,42.72,42.58,42.7,44600.0,30.1257,30.1964,30.0974,30.1822,44600.0
2012-07-18 09:50:00,42.71,42.9,42.68,42.87,37400.0,30.1893,30.3236,30.1681,30.3024,37400.0
2012-07-18 10:00:00,42.86,42.97,42.81,42.92,44500.0,30.2953,30.3731,30.26,30.3378,44500.0
2012-07-18 10:10:00,42.94,43.0,42.92,42.99,47100.0,30.3519,30.3943,30.3378,30.3872,47100.0
2012-07-18 10:20:00,42.98,43.0,42.86,42.86,40500.0,30.3802,30.3943,30.2953,30.2953,40500.0
2012-07-18 10:30:00,42.87,42.88,42.75,42.82,76900.0,30.3024,30.3095,30.2176,30.2671,76900.0
2012-07-18 10:40:00,42.82,43.03,42.78,43.01,75900.0,30.2671,30.4155,30.2388,30.4014,75900.0
2012-07-18 10:50:00,43.02,43.06,42.98,43.05,27500.0,30.4084,30.4367,30.3802,30.4296,27500.0
2012-07-18 11:00:00,43.06,43.12,43.05,43.08,60300.0,30.4367,30.4791,30.4296,30.4509,60300.0
2012-07-18 11:10:00,43.08,43.12,43.08,43.11,81100.0,30.4509,30.4791,30.4509,30.4721,81100.0
2012-07-18 11:20:00,43.1,43.13,43.06,43.09,22000.0,30.465,30.4862,30.4367,30.4579,22000.0
2012-07-18 11:30:00,43.1,43.16,43.09,43.1,84700.0,30.465,30.5074,30.4579,30.465,84700.0
2012-07-18 11:40:00,43.09,43.11,43.07,43.08,30300.0,30.4579,30.4721,30.4438,30.4509,30300.0
2012-07-18 11:50:00,43.08,43.1,43.03,43.07,38200.0,30.4509,30.465,30.4155,30.4438,38200.0
2012-07-18 12:00:00,43.07,43.09,43.05,43.07,69900.0,30.4438,30.4579,30.4296,30.4438,69900.0
2012-07-18 12:10:00,43.07,43.08,43.04,43.07,23400.0,30.4438,30.4509,30.4226,30.4438,23400.0
2012-07-18 12:20:00,43.07,43.08,43.02,43.05,27600.0,30.4438,30.4509,30.4084,30.4296,27600.0
2012-07-18 12:30:00,43.04,43.1,43.04,43.06,27400.0,30.4226,30.465,30.4226,30.4367,27400.0
2012-07-18 12:40:00,43.07,43.08,43.06,43.07,15500.0,30.4438,30.4509,30.4367,30.4438,15500.0
2012-07-18 12:50:00,43.07,43.08,43.05,43.05,16300.0,30.4438,30.4509,30.4296,30.4296,16300.0
2012-07-18 13:00:00,43.05,43.06,42.97,42.98,45300.0,30.4296,30.4367,30.3731,30.3802,45300.0
2012-07-18 13:10:00,42.99,43.02,42.98,43.01,17900.0,30.3872,30.4084,30.3802,30.4014,17900.0
2012-07-18 13:20:00,43.01,43.04,43.01,43.04,16000.0,30.4014,30.4226,30.4014,30.4226,16000.0
2012-07-18 13:30:00,43.03,43.03,42.92,42.93,29800.0,30.4155,30.4155,30.3378,30.3448,29800.0
2012-07-18 13:40:00,42.93,42.98,42.92,42.98,15000.0,30.3448,30.3802,30.3378,30.3802,15000.0
2012-07-18 13:50:00,42.98,42.99,42.89,42.91,30400.0,30.3802,30.3872,30.3165,30.3307,30400.0
2012-07-18 14:00:00,42.91,42.94,42.91,42.92,17200.0,30.3307,30.3519,30.3307,30.3378,17200.0
2012-07-18 14:10:00,42.91,42.93,42.87,42.92,31700.0,30.3307,30.3448,30.3024,30.3378,31700.0
2012-07-18 14:20:00,42.92,42.98,42.92,42.98,29400.0,30.3378,30.3802,30.3378,30.3802,29400.0
2012-07-18 14:30:00,42.98,42.98,42.86,42.87,183600.0,30.3802,30.3802,30.2953,30.3024,183600.0
2012-07-18 14:40:00,42.88,42.9,42.84,42.89,113100.0,30.3095,30.3236,30.2812,30.3165,113100.0
2012-07-18 14:50:00,42.89,42.91,42.89,42.91,20400.0,30.3165,30.3307,30.3165,30.3307,20400.0
2012-07-18 15:00:00,42.9,42.91,42.86,42.91,58900.0,30.3236,30.3307,30.2953,30.3307,58900.0
2012-07-18 15:10:00,42.9,42.94,42.89,42.93,66400.0,30.3236,30.3519,30.3165,30.3448,66400.0
2012-07-18 15:20:00,42.93,43.0,42.93,42.99,78300.0,30.3448,30.3943,30.3448,30.3872,78300.0
2012-07-18 15:30:00,43.0,43.01,42.96,42.97,69900.0,30.3943,30.4014,30.366,30.3731,69900.0
2012-07-18 15:40:00,42.96,43.03,42.96,43.02,320900.0,30.366,30.4155,30.366,30.4084,320900.0
2012-07-18 15:50:00,43.02,43.07,42.99,43.05,461900.0,30.4084,30.4438,30.3872,30.4296,461900.0
2012-07-19 09:30:00,43.2,43.4,43.09,43.33,305700.0,30.5357,30.677,30.4579,30.6276,305700.0
2012-07-19 09:40:00,43.33,43.34,43.25,43.25,82000.0,30.6276,30.6346,30.571,30.571,82000.0
2012-07-19 09:50:00,43.26,43.32,43.23,43.32,45600.0,30.5781,30.6205,30.5569,30.6205,45600.0
2012-07-19 10:00:00,43.34,43.34,43.18,43.25,351300.0,30.6346,30.6346,30.5215,30.571,351300.0
2012-07-19 10:10:00,43.24,43.31,43.19,43.31,84700.0,30.5639,30.6134,30.5286,30.6134,84700.0
2012-07-19 10:20:00,43.31,43.33,43.29,43.33,36300.0,30.6134,30.6276,30.5993,30.6276,36300.0
2012-07-19 10:30:00,43.32,43.38,43.27,43.33,779800.0,30.6205,30.6629,30.5852,30.6276,779800.0
2012-07-19 10:40:00,43.33,43.42,43.3,43.42,45700.0,30.6276,30.6912,30.6064,30.6912,45700.0
2012-07-19 10:50:00,43.42,43.56,43.41,43.52,95800.0,30.6912,30.7901,30.6841,30.7619,95800.0
2012-07-19 11:00:00,43.53,43.56,43.48,43.53,40500.0,30.7689,30.7901,30.7336,30.7689,40500.0
2012-07-19 11:10:00,43.53,43.53,43.42,43.42,47700.0,30.7689,30.7689,30.6912,30.6912,47700.0
2012-07-19 11:20:00,43.42,43.5,43.42,43.49,29200.0,30.6912,30.7477,30.6912,30.7407,29200.0
2012-07-19 11:30:00,43.5,43.63,43.5,43.63,42700.0,30.7477,30.8396,30.7477,30.8396,42700.0
2012-07-19 11:40:00,43.63,43.64,43.58,43.62,29300.0,30.8396,30.8467,30.8043,30.8325,29300.0
2012-07-19 11:50:00,43.62,43.68,43.61,43.67,50000.0,30.8325,30.875,30.8255,30.8679,50000.0
2012-07-19 12:00:00,43.67,43.71,43.67,43.7,30400.0,30.8679,30.8962,30.8679,30.8891,30400.0
2012-07-19 12:10:00,43.7,43.7,43.62,43.69,34800.0,30.8891,30.8891,30.8325,30.882,34800.0
2012-07-19 12:20:00,43.69,43.75,43.69,43.72,34100.0,30.882,30.9244,30.882,30.9032,34100.0
2012-07-19 12:30:00,43.71,43.78,43.69,43.77,60500.0,30.8962,30.9456,30.882,30.9386,60500.0
2012-07-19 12:40:00,43.77,43.8,43.77,43.78,22700.0,30.9386,30.9598,30.9386,30.9456,22700.0
2012-07-19 12:50:00,43.77,43.81,43.71,43.72,21100.0,30.9386,30.9668,30.8962,30.9032,21100.0
2012-07-19 13:00:00,43.71,43.76,43.71,43.76,16800.0,30.8962,30.9315,30.8962,30.9315,16800.0
2012-07-19 13:10:00,43.76,43.76,43.68,43.68,25100.0,30.9315,30.9315,30.875,30.875,25100.0
2012-07-19 13:20:00,43.69,43.73,43.65,43.67,38500.0,30.882,30.9103,30.8538,30.8679,38500.0
2012-07-19 13:30:00,43.67,43.69,43.59,43.59,19500.0,30.8679,30.882,30.8113,30.8113,19500.0
2012-07-19 13:40:00,43.58,43.61,43.5,43.53,30300.0,30.8043,30.8255,30.7477,30.7689,30300.0
2012-07-19 13:50:00,43.53,43.55,43.5,43.53,38100.0,30.7689,30.7831,30.7477,30.7689,38100.0
2012-07-19 14:00:00,43.54,43.58,43.51,43.53,32400.0,30.776,30.8043,30.7548,30.7689,32400.0
2012-07-19 14:10:00,43.52,43.54,43.51,43.52,21700.0,30.7619,30.776,30.7548,30.7619,21700.0
2012-07-19 14:20:00,43.52,43.54,43.5,43.53,110600.0,30.7619,30.776,30.7477,30.7689,110600.0
2012-07-19 14:30:00,43.54,43.58,43.53,43.55,88700.0,30.776,30.8043,30.7689,30.7831,88700.0
2012-07-19 14:40:00,43.54,43.56,43.51,43.53,50600.0,30.776,30.7901,30.7548,30.7689,50600.0
2012-07-19 14:50:00,43.53,43.54,43.51,43.52,30100.0,30.7689,30.776,30.7548,30.7619,30100.0
2012-07-19 15:00:00,43.51,43.53,43.43,43.5,87100.0,30.7548,30.7689,30.6982,30.7477,87100.0
2012-07-19 15:10:00,43.49,43.52,43.45,43.47,57900.0,30.7407,30.7619,30.7124,30.7265,57900.0
2012-07-19 15:20:00,43.47,43.48,43.44,43.45,49100.0,30.7265,30.7336,30.7053,30.7124,49100.0
2012-07-19 15:30:00,43.45,43.48,43.37,43.48,154600.0,30.7124,30.7336,30.6558,30.7336,154600.0
2012-07-19 15:40:00,43.46,43.57,43.46,43.55,122800.0,30.7195,30.7972,30.7195,30.7831,122800.0
2012-07-19 15:50:00,43.55,43.56,43.44,43.5,274100.0,30.7831,30.7901,30.7053,30.7477,274100.0
2012-07-20 09:30:00,43.18,43.22,42.97,43.1,224500.0,30.5215,30.5498,30.3731,30.465,224500.0
2012-07-20 09:40:00,43.11,43.17,42.97,42.99,77200.0,30.4721,30.5145,30.3731,30.3872,77200.0
2012-07-20 09:50:00,42.99,43.16,42.97,43.14,47500.0,30.3872,30.5074,30.3731,30.4933,47500.0
2012-07-20 10:00:00,43.14,43.26,43.12,43.15,124900.0,30.4933,30.5781,30.4791,30.5003,124900.0
2012-07-20 10:10:00,43.16,43.2,43.0,43.02,74000.0,30.5074,30.5357,30.3943,30.4084,74000.0
2012-07-20 10:20:00,43.02,43.1,42.97,42.98,89100.0,30.4084,30.465,30.3731,30.3802,89100.0
2012-07-20 10:30:00,42.97,43.05,42.93,43.05,73600.0,30.3731,30.4296,30.3448,30.4296,73600.0
2012-07-20 10:40:00,43.04,43.09,43.04,43.07,34100.0,30.4226,30.4579,30.4226,30.4438,34100.0
2012-07-20 10:50:00,43.06,43.13,43.06,43.09,48400.0,30.4367,30.4862,30.4367,30.4579,48400.0
2012-07-20 11:00:00,43.09,43.14,43.04,43.1,54100.0,30.4579,30.4933,30.4226,30.465,54100.0
2012-07-20 11:10:00,43.11,43.12,43.05,43.06,46300.0,30.4721,30.4791,30.4296,30.4367,46300.0
2012-07-20 11:20:00,43.06,43.13,43.03,43.1,56100.0,30.4367,30.4862,30.4155,30.465,56100.0
2012-07-20 11:30:00,43.1,43.13,43.06,43.12,60800.0,30.465,30.4862,30.4367,30.4791,60800.0
2012-07-20 11:40:00,43.11,43.17,43.07,43.17,32500.0,30.4721,30.5145,30.4438,30.5145,32500.0
2012-07-20 11:50:00,43.17,43.18,43.08,43.1,46100.0,30.5145,30.5215,30.4509,30.465,46100.0
2012-07-20 12:00:00,43.12,43.12,43.03,43.05,28400.0,30.4791,30.4791,30.4155,30.4296,28400.0
2012-07-20 12:10:00,43.05,43.08,43.03,43.03,22900.0,30.4296,30.4509,30.4155,30.4155,22900.0
2012-07-20 12:20:00,43.04,43.06,43.0,43.05,69200.0,30.4226,30.4367,30.3943,30.4296,69200.0
2012-07-20 12:30:00,43.04,43.04,42.99,43.01,51800.0,30.4226,30.4226,30.3872,30.4014,51800.0
2012-07-20 12:40:00,43.01,43.04,42.99,43.0,42900.0,30.4014,30.4226,30.3872,30.3943,42900.0
2012-07-20 12:50:00,43.0,43.04,42.98,43.02,55400.0,30.3943,30.4226,30.3802,30.4084,55400.0
2012-07-20 13:00:00,43.02,43.07,42.99,43.0,47300.0,30.4084,30.4438,30.3872,30.3943,47300.0
2012-07-20 13:10:00,43.01,43.02,42.92,42.94,31100.0,30.4014,30.4084,30.3378,30.3519,31100.0
2012-07-20 13:20:00,42.92,42.93,42.86,42.89,36700.0,30.3378,30.3448,30.2953,30.3165,36700.0
2012-07-20 13:30:00,42.9,42.95,42.9,42.92,20800.0,30.3236,30.359,30.3236,30.3378,20800.0
2012-07-20 13:40:00,42.92,42.93,42.86,42.89,35100.0,30.3378,30.3448,30.2953,30.3165,35100.0
2012-07-20 13:50:00,42.88,43.03,42.88,43.03,96200.0,30.3095,30.4155,30.3095,30.4155,96200.0
2012-07-20 14:00:00,43.02,43.1,43.0,43.0,73900.0,30.4084,30.465,30.3943,30.3943,73900.0
2012-07-20 14:10:00,43.0,43.04,42.97,43.01,44300.0,30.3943,30.4226,30.3731,30.4014,44300.0
2012-07-20 14:20:00,43.01,43.04,42.98,43.02,52500.0,30.4014,30.4226,30.3802,30.4084,52500.0
2012-07-20 14:30:00,43.03,43.05,43.0,43.02,53000.0,30.4155,30.4296,30.3943,30.4084,53000.0
2012-07-20 14:40:00,43.03,43.05,43.01,43.02,63200.0,30.4155,30.4296,30.4014,30.4084,63200.0
2012-07-20 14:50:00,43.02,43.03,42.95,42.96,62900.0,30.4084,30.4155,30.359,30.366,62900.0
2012-07-20 15:00:00,42.95,43.01,42.94,43.0,94400.0,30.359,30.4014,30.3519,30.3943,94400.0
2012-07-20 15:10:00,43.0,43.06,43.0,43.03,78600.0,30.3943,30.4367,30.3943,30.4155,78600.0
2012-07-20 15:20:00,43.02,43.03,42.93,42.95,94300.0,30.4084,30.4155,30.3448,30.359,94300.0
2012-07-20 15:30:00,42.95,42.95,42.84,42.85,120700.0,30.359,30.359,30.2812,30.2883,120700.0
2012-07-20 15:40:00,42.84,43.13,42.84,43.07,387100.0,30.2812,30.4862,30.2812,30.4438,387100.0
2012-07-20 15:50:00,43.06,43.17,43.03,43.11,907800.0,30.4367,30.5145,30.4155,30.4721,907800.0
2012-07-23 09:30:00,42.58,42.65,42.51,42.54,55200.0,30.0974,30.1469,30.0479,30.0692,55200.0
2012-07-23 09:40:00,42.55,42.56,42.41,42.41,53300.0,30.0762,30.0833,29.9773,29.9773,53300.0
2012-07-23 09:50:00,42.4,42.41,42.25,42.26,58100.0,29.9702,29.9773,29.8642,29.8712,58100.0
2012-07-23 10:00:00,42.24,42.29,42.19,42.24,61300.0,29.8571,29.8924,29.8218,29.8571,61300.0
2012-07-23 10:10:00,42.21,42.34,42.21,42.34,34600.0,29.8359,29.9278,29.8359,29.9278,34600.0
2012-07-23 10:20:00,42.33,42.45,42.32,42.32,36800.0,29.9207,30.0055,29.9136,29.9136,36800.0
2012-07-23 10:30:00,42.32,42.33,42.24,42.31,25500.0,29.9136,29.9207,29.8571,29.9066,25500.0
2012-07-23 10:40:00,42.31,42.35,42.28,42.28,30500.0,29.9066,29.9349,29.8854,29.8854,30500.0
2012-07-23 10:50:00,42.28,42.3,42.2,42.2,29300.0,29.8854,29.8995,29.8288,29.8288,29300.0
2012-07-23 11:00:00,42.21,42.27,42.21,42.24,32300.0,29.8359,29.8783,29.8359,29.8571,32300.0
2012-07-23 11:10:00,42.25,42.29,42.24,42.27,21700.0,29.8642,29.8924,29.8571,29.8783,21700.0
2012-07-23 11:20:00,42.26,42.33,42.24,42.33,29700.0,29.8712,29.9207,29.8571,29.9207,29700.0
2012-07-23 11:30:00,42.32,42.33,42.19,42.2,44700.0,29.9136,29.9207,29.8218,29.8288,44700.0
2012-07-23 11:40:00,42.2,42.26,42.2,42.24,22500.0,29.8288,29.8712,29.8288,29.8571,22500.0
2012-07-23 11:50:00,42.24,42.34,42.24,42.32,24200.0,29.8571,29.9278,29.8571,29.9136,24200.0
2012-07-23 12:00:00,42.32,42.34,42.31,42.32,19200.0,29.9136,29.9278,29.9066,29.9136,19200.0
2012-07-23 12:10:00,42.33,42.33,42.23,42.23,19100.0,29.9207,29.9207,29.85,29.85,19100.0
2012-07-23 12:20:00,42.24,42.32,42.23,42.32,15200.0,29.8571,29.9136,29.85,29.9136,15200.0
2012-07-23 12:30:00,42.31,42.32,42.25,42.32,21300.0,29.9066,29.9136,29.8642,29.9136,21300.0
2012-07-23 12:40:00,42.31,42.36,42.29,42.35,21100.0,29.9066,29.9419,29.8924,29.9349,21100.0
2012-07-23 12:50:00,42.34,42.38,42.33,42.35,19800.0,29.9278,29.9561,29.9207,29.9349,19800.0
2012-07-23 13:00:00,42.35,42.35,42.3,42.32,14000.0,29.9349,29.9349,29.8995,29.9136,14000.0
2012-07-23 13:10:00,42.31,42.32,42.29,42.3,27200.0,29.9066,29.9136,29.8924,29.8995,27200.0
2012-07-23 13:20:00,42.3,42.31,42.28,42.28,8500.0,29.8995,29.9066,29.8854,29.8854,8500.0
2012-07-23 13:30:00,42.28,42.33,42.28,42.32,28400.0,29.8854,29.9207,29.8854,29.9136,28400.0
2012-07-23 13:40:00,42.31,42.34,42.31,42.32,20700.0,29.9066,29.9278,29.9066,29.9136,20700.0
2012-07-23 13:50:00,42.32,42.35,42.3,42.33,32600.0,29.9136,29.9349,29.8995,29.9207,32600.0
2012-07-23 14:00:00,42.34,42.36,42.32,42.33,26000.0,29.9278,29.9419,29.9136,29.9207,26000.0
2012-07-23 14:10:00,42.33,42.35,42.32,42.33,17800.0,29.9207,29.9349,29.9136,29.9207,17800.0
2012-07-23 14:20:00,42.33,42.34,42.3,42.32,29400.0,29.9207,29.9278,29.8995,29.9136,29400.0
2012-07-23 14:30:00,42.31,42.4,42.31,42.39,44400.0,29.9066,29.9702,29.9066,29.9631,44400.0
2012-07-23 14:40:00,42.4,42.4,42.38,42.4,20500.0,29.9702,29.9702,29.9561,29.9702,20500.0
2012-07-23 14:50:00,42.4,42.4,42.35,42.37,24600.0,29.9702,29.9702,29.9349,29.949,24600.0
2012-07-23 15:00:00,42.37,42.39,42.35,42.38,40300.0,29.949,29.9631,29.9349,29.9561,40300.0
2012-07-23 15:10:00,42.39,42.39,42.34,42.36,38300.0,29.9631,29.9631,29.9278,29.9419,38300.0
2012-07-23 15:20:00,42.36,42.55,42.36,42.53,64600.0,29.9419,30.0762,29.9419,30.0621,64600.0
2012-07-23 15:30:00,42.53,42.55,42.45,42.45,73200.0,30.0621,30.0762,30.0055,30.0055,73200.0
2012-07-23 15:40:00,42.46,42.51,42.46,42.48,102800.0,30.0126,30.0479,30.0126,30.0267,102800.0
2012-07-23 15:50:00,42.49,42.55,42.46,42.47,307500.0,30.0338,30.0762,30.0126,30.0197,307500.0
2012-07-24 09:30:00,42.65,42.68,42.49,42.53,98600.0,30.1469,30.1681,30.0338,30.0621,98600.0
2012-07-24 09:40:00,42.53,42.57,42.4,42.57,146400.0,30.0621,30.0904,29.9702,30.0904,146400.0
2012-07-24 09:50:00,42.57,42.57,42.38,42.39,110400.0,30.0904,30.0904,29.9561,29.9631,110400.0
2012-07-24 10:00:00,42.39,42.43,42.29,42.4,71600.0,29.9631,29.9914,29.8924,29.9702,71600.0
2012-07-24 10:10:00,42.4,42.4,42.3,42.3,40300.0,29.9702,29.9702,29.8995,29.8995,40300.0
2012-07-24 10:20:00,42.29,42.35,42.23,42.31,63000.0,29.8924,29.9349,29.85,29.9066,63000.0
2012-07-24 10:30:00,42.31,42.31,42.12,42.12,46500.0,29.9066,29.9066,29.7723,29.7723,46500.0
2012-07-24 10:40:00,42.12,42.14,42.06,42.07,66200.0,29.7723,29.7864,29.7299,29.7369,66200.0
2012-07-24 10:50:00,42.07,42.11,41.97,42.0,89300.0,29.7369,29.7652,29.6663,29.6875,89300.0
2012-07-24 11:00:00,42.01,42.13,41.99,42.13,75000.0,29.6945,29.7793,29.6804,29.7793,75000.0
2012-07-24 11:10:00,42.12,42.22,42.12,42.16,130700.0,29.7723,29.843,29.7723,29.8006,130700.0
2012-07-24 11:20:00,42.16,42.19,42.13,42.16,40300.0,29.8006,29.8218,29.7793,29.8006,40300.0
2012-07-24 11:30:00,42.16,42.19,42.08,42.1,53100.0,29.8006,29.8218,29.744,29.7581,53100.0
2012-07-24 11:40:00,42.09,42.16,42.07,42.15,28500.0,29.7511,29.8006,29.7369,29.7935,28500.0
2012-07-24 11:50:00,42.14,42.14,42.08,42.09,19500.0,29.7864,29.7864,29.744,29.7511,19500.0
2012-07-24 12:00:00,42.09,42.09,41.95,41.99,53400.0,29.7511,29.7511,29.6521,29.6804,53400.0
2012-07-24 12:10:00,41.99,41.99,41.95,41.95,33700.0,29.6804,29.6804,29.6521,29.6521,33700.0
2012-07-24 12:20:00,41.95,41.96,41.84,41.88,28600.0,29.6521,29.6592,29.5744,29.6026,28600.0
2012-07-24 12:30:00,41.88,42.02,41.86,42.0,29000.0,29.6026,29.7016,29.5885,29.6875,29000.0
2012-07-24 12:40:00,42.0,42.04,41.99,42.0,13600.0,29.6875,29.7157,29.6804,29.6875,13600.0
2012-07-24 12:50:00,42.0,42.04,41.96,42.04,12500.0,29.6875,29.7157,29.6592,29.7157,12500.0
2012-07-24 13:00:00,42.05,42.05,42.02,42.04,18400.0,29.7228,29.7228,29.7016,29.7157,18400.0
2012-07-24 13:10:00,42.04,42.14,42.02,42.12,61200.0,29.7157,29.7864,29.7016,29.7723,61200.0
2012-07-24 13:20:00,42.12,42.12,42.06,42.06,26200.0,29.7723,29.7723,29.7299,29.7299,26200.0
2012-07-24 13:30:00,42.07,42.09,42.03,42.04,35000.0,29.7369,29.7511,29.7087,29.7157,35000.0
2012-07-24 13:40:00,42.03,42.07,41.99,42.0,162900.0,29.7087,29.7369,29.6804,29.6875,162900.0
2012-07-24 13:50:00,41.98,42.1,41.97,42.06,25300.0,29.6733,29.7581,29.6663,29.7299,25300.0
2012-07-24 14:00:00,42.05,42.05,41.97,41.99,32100.0,29.7228,29.7228,29.6663,29.6804,32100.0
2012-07-24 14:10:00,41.98,42.02,41.96,42.02,33500.0,29.6733,29.7016,29.6592,29.7016,33500.0
2012-07-24 14:20:00,42.02,42.04,41.95,41.98,52400.0,29.7016,29.7157,29.6521,29.6733,52400.0
2012-07-24 14:30:00,41.96,42.07,41.95,42.06,38600.0,29.6592,29.7369,29.6521,29.7299,38600.0
2012-07-24 14:40:00,42.07,42.07,42.02,42.02,32200.0,29.7369,29.7369,29.7016,29.7016,32200.0
2012-07-24 14:50:00,42.02,42.05,41.92,42.05,57800.0,29.7016,29.7228,29.6309,29.7228,57800.0
2012-07-24 15:00:00,42.04,42.07,41.99,41.99,53700.0,29.7157,29.7369,29.6804,29.6804,53700.0
2012-07-24 15:10:00,41.98,42.01,41.93,41.99,70300.0,29.6733,29.6945,29.638,29.6804,70300.0
2012-07-24 15:20:00,42.0,42.15,41.99,42.13,96200.0,29.6875,29.7935,29.6804,29.7793,96200.0
2012-07-24 15:30:00,42.13,42.15,42.05,42.14,173900.0,29.7793,29.7935,29.7228,29.7864,173900.0
2012-07-24 15:40:00,42.14,42.2,42.01,42.03,165800.0,29.7864,29.8288,29.6945,29.7087,165800.0
2012-07-24 15:50:00,42.02,42.16,42.02,42.13,343600.0,29.7016,29.8006,29.7016,29.7793,343600.0
2012-07-25 09:30:00,42.32,42.39,42.03,42.29,87100.0,29.9136,29.9631,29.7087,29.8924,87100.0
2012-07-25 09:40:00,42.27,42.3,41.96,42.02,64600.0,29.8783,29.8995,29.6592,29.7016,64600.0
2012-07-25 09:50:00,42.02,42.14,41.99,42.1,32100.0,29.7016,29.7864,29.6804,29.7581,32100.0
2012-07-25 10:00:00,42.1,42.11,41.99,42.09,63400.0,29.7581,29.7652,29.6804,29.7511,63400.0
2012-07-25 10:10:00,42.09,42.16,42.05,42.09,29700.0,29.7511,29.8006,29.7228,29.7511,29700.0
2012-07-25 10:20:00,42.1,42.14,42.0,42.04,31200.0,29.7581,29.7864,29.6875,29.7157,31200.0
2012-07-25 10:30:00,42.04,42.04,41.96,41.96,32000.0,29.7157,29.7157,29.6592,29.6592,32000.0
2012-07-25 10:40:00,41.96,42.04,41.91,41.92,26300.0,29.6592,29.7157,29.6238,29.6309,26300.0
2012-07-25 10:50:00,41.91,41.91,41.71,41.74,35000.0,29.6238,29.6238,29.4825,29.5037,35000.0
2012-07-25 11:00:00,41.74,41.95,41.74,41.94,40100.0,29.5037,29.6521,29.5037,29.645,40100.0
2012-07-25 11:10:00,41.95,42.0,41.94,41.97,18500.0,29.6521,29.6875,29.645,29.6663,18500.0
2012-07-25 11:20:00,41.96,42.03,41.96,41.97,22100.0,29.6592,29.7087,29.6592,29.6663,22100.0
2012-07-25 11:30:00,41.97,42.05,41.96,42.05,14000.0,29.6663,29.7228,29.6592,29.7228,14000.0
2012-07-25 11:40:00,42.05,42.05,41.98,42.01,20600.0,29.7228,29.7228,29.6733,29.6945,20600.0
2012-07-25 11:50:00,42.01,42.1,42.01,42.1,17100.0,29.6945,29.7581,29.6945,29.7581,17100.0
2012-07-25 12:00:00,42.1,42.16,42.1,42.16,17300.0,29.7581,29.8006,29.7581,29.8006,17300.0
2012-07-25 12:10:00,42.16,42.16,42.04,42.04,107900.0,29.8006,29.8006,29.7157,29.7157,107900.0
2012-07-25 12:20:00,42.03,42.06,42.02,42.06,29400.0,29.7087,29.7299,29.7016,29.7299,29400.0
2012-07-25 12:30:00,42.05,42.08,42.03,42.06,19700.0,29.7228,29.744,29.7087,29.7299,19700.0
2012-07-25 12:40:00,42.06,42.15,42.06,42.14,14500.0,29.7299,29.7935,29.7299,29.7864,14500.0
2012-07-25 12:50:00,42.14,42.16,42.12,42.12,9100.0,29.7864,29.8006,29.7723,29.7723,9100.0
2012-07-25 13:00:00,42.12,42.2,42.11,42.2,21800.0,29.7723,29.8288,29.7652,29.8288,21800.0
2012-07-25 13:10:00,42.19,42.24,42.19,42.23,17400.0,29.8218,29.8571,29.8218,29.85,17400.0
2012-07-25 13:20:00,42.22,42.23,42.19,42.22,21600.0,29.843,29.85,29.8218,29.843,21600.0
2012-07-25 13:30:00,42.22,42.32,42.19,42.29,22200.0,29.843,29.9136,29.8218,29.8924,22200.0
2012-07-25 13:40:00,42.28,42.28,42.19,42.19,24200.0,29.8854,29.8854,29.8218,29.8218,24200.0
2012-07-25 13:50:00,42.19,42.23,42.19,42.23,11500.0,29.8218,29.85,29.8218,29.85,11500.0
2012-07-25 14:00:00,42.24,42.27,42.23,42.27,14400.0,29.8571,29.8783,29.85,29.8783,14400.0
2012-07-25 14:10:00,42.27,42.3,42.26,42.27,19400.0,29.8783,29.8995,29.8712,29.8783,19400.0
2012-07-25 14:20:00,42.27,42.34,42.27,42.31,20400.0,29.8783,29.9278,29.8783,29.9066,20400.0
2012-07-25 14:30:00,42.31,42.32,42.29,42.29,21900.0,29.9066,29.9136,29.8924,29.8924,21900.0
2012-07-25 14:40:00,42.29,42.35,42.29,42.3,33800.0,29.8924,29.9349,29.8924,29.8995,33800.0
2012-07-25 14:50:00,42.3,42.3,42.26,42.26,14700.0,29.8995,29.8995,29.8712,29.8712,14700.0
2012-07-25 15:00:00,42.25,42.29,42.24,42.29,27900.0,29.8642,29.8924,29.8571,29.8924,27900.0
2012-07-25 15:10:00,42.29,42.29,42.2,42.2,29100.0,29.8924,29.8924,29.8288,29.8288,29100.0
2012-07-25 15:20:00,42.2,42.21,42.17,42.21,37500.0,29.8288,29.8359,29.8076,29.8359,37500.0
2012-07-25 15:30:00,42.21,42.21,42.15,42.16,43200.0,29.8359,29.8359,29.7935,29.8006,43200.0
2012-07-25 15:40:00,42.16,42.18,42.05,42.1,101900.0,29.8006,29.8147,29.7228,29.7581,101900.0
2012-07-25 15:50:00,42.1,42.16,42.07,42.14,158700.0,29.7581,29.8006,29.7369,29.7864,158700.0
2012-07-26 09:30:00,42.57,42.8,42.16,42.24,116600.0,30.0904,30.2529,29.8006,29.8571,116600.0
2012-07-26 09:40:00,42.24,42.24,42.1,42.12,111800.0,29.8571,29.8571,29.7581,29.7723,111800.0
2012-07-26 09:50:00,42.13,42.3,42.12,42.15,87600.0,29.7793,29.8995,29.7723,29.7935,87600.0
2012-07-26 10:00:00,42.16,42.17,41.98,42.0,180900.0,29.8006,29.8076,29.6733,29.6875,180900.0
2012-07-26 10:10:00,42.0,42.07,41.96,42.0,116200.0,29.6875,29.7369,29.6592,29.6875,116200.0
2012-07-26 10:20:00,41.99,41.99,41.93,41.95,177500.0,29.6804,29.6804,29.638,29.6521,177500.0
2012-07-26 10:30:00,41.96,42.04,41.94,41.98,120100.0,29.6592,29.7157,29.645,29.6733,120100.0
2012-07-26 10:40:00,41.96,41.97,41.82,41.82,74000.0,29.6592,29.6663,29.5602,29.5602,74000.0
2012-07-26 10:50:00,41.82,41.83,41.68,41.7,58800.0,29.5602,29.5673,29.4613,29.4754,58800.0
2012-07-26 11:00:00,41.7,41.71,41.63,41.63,52300.0,29.4754,29.4825,29.4259,29.4259,52300.0
2012-07-26 11:10:00,41.64,41.86,41.62,41.86,164000.0,29.433,29.5885,29.4189,29.5885,164000.0
2012-07-26 11:20:00,41.86,41.87,41.81,41.86,31600.0,29.5885,29.5956,29.5532,29.5885,31600.0
2012-07-26 11:30:00,41.86,42.04,41.85,42.03,91900.0,29.5885,29.7157,29.5814,29.7087,91900.0
2012-07-26 11:40:00,42.03,42.04,41.95,41.99,77800.0,29.7087,29.7157,29.6521,29.6804,77800.0
2012-07-26 11:50:00,42.0,42.05,41.94,42.01,47200.0,29.6875,29.7228,29.645,29.6945,47200.0
2012-07-26 12:00:00,42.0,42.06,41.93,42.06,22200.0,29.6875,29.7299,29.638,29.7299,22200.0
2012-07-26 12:10:00,42.06,42.13,42.02,42.08,25800.0,29.7299,29.7793,29.7016,29.744,25800.0
2012-07-26 12:20:00,42.08,42.12,42.06,42.09,25500.0,29.744,29.7723,29.7299,29.7511,25500.0
2012-07-26 12:30:00,42.08,42.08,41.97,42.0,32900.0,29.744,29.744,29.6663,29.6875,32900.0
2012-07-26 12:40:00,42.0,42.01,41.92,41.92,16400.0,29.6875,29.6945,29.6309,29.6309,16400.0
2012-07-26 12:50:00,41.92,41.95,41.88,41.92,28100.0,29.6309,29.6521,29.6026,29.6309,28100.0
2012-07-26 13:00:00,41.91,41.95,41.91,41.95,20900.0,29.6238,29.6521,29.6238,29.6521,20900.0
2012-07-26 13:10:00,41.95,41.95,41.91,41.91,15700.0,29.6521,29.6521,29.6238,29.6238,15700.0
2012-07-26 13:20:00,41.92,41.97,41.9,41.95,35400.0,29.6309,29.6663,29.6168,29.6521,35400.0
2012-07-26 13:30:00,41.95,41.96,41.9,41.94,36200.0,29.6521,29.6592,29.6168,29.645,36200.0
2012-07-26 13:40:00,41.93,41.97,41.93,41.93,24600.0,29.638,29.6663,29.638,29.638,24600.0
2012-07-26 13:50:00,41.93,41.93,41.89,41.9,24800.0,29.638,29.638,29.6097,29.6168,24800.0
2012-07-26 14:00:00,41.9,41.95,41.89,41.95,18000.0,29.6168,29.6521,29.6097,29.6521,18000.0
2012-07-26 14:10:00,41.95,41.96,41.87,41.88,28100.0,29.6521,29.6592,29.5956,29.6026,28100.0
2012-07-26 14:20:00,41.88,41.94,41.87,41.93,24400.0,29.6026,29.645,29.5956,29.638,24400.0
2012-07-26 14:30:00,41.93,41.94,41.9,41.93,34000.0,29.638,29.645,29.6168,29.638,34000.0
2012-07-26 14:40:00,41.94,41.94,41.9,41.94,37600.0,29.645,29.645,29.6168,29.645,37600.0
2012-07-26 14:50:00,41.94,41.96,41.93,41.95,34200.0,29.645,29.6592,29.638,29.6521,34200.0
2012-07-26 15:00:00,41.96,42.02,41.96,42.01,28500.0,29.6592,29.7016,29.6592,29.6945,28500.0
2012-07-26 15:10:00,42.0,42.04,42.0,42.04,25300.0,29.6875,29.7157,29.6875,29.7157,25300.0
2012-07-26 15:20:00,42.03,42.04,41.97,42.02,48100.0,29.7087,29.7157,29.6663,29.7016,48100.0
2012-07-26 15:30:00,42.02,42.07,42.01,42.07,48200.0,29.7016,29.7369,29.6945,29.7369,48200.0
2012-07-26 15:40:00,42.07,42.15,42.07,42.13,102500.0,29.7369,29.7935,29.7369,29.7793,102500.0
2012-07-26 15:50:00,42.13,42.17,42.06,42.07,175900.0,29.7793,29.8076,29.7299,29.7369,175900.0
2012-07-27 09:30:00,42.08,42.39,42.08,42.2,170100.0,29.744,29.9631,29.744,29.8288,170100.0
2012-07-27 09:40:00,42.19,42.25,42.14,42.23,150100.0,29.8218,29.8642,29.7864,29.85,150100.0
2012-07-27 09:50:00,42.23,42.42,42.22,42.42,36200.0,29.85,29.9843,29.843,29.9843,36200.0
2012-07-27 10:00:00,42.42,42.53,42.25,42.25,121600.0,29.9843,30.0621,29.8642,29.8642,121600.0
2012-07-27 10:10:00,42.26,42.26,42.01,42.15,221500.0,29.8712,29.8712,29.6945,29.7935,221500.0
2012-07-27 10:20:00,42.15,42.29,42.15,42.24,96700.0,29.7935,29.8924,29.7935,29.8571,96700.0
2012-07-27 10:30:00,42.25,42.28,42.21,42.25,51800.0,29.8642,29.8854,29.8359,29.8642,51800.0
2012-07-27 10:40:00,42.26,42.28,42.24,42.27,49900.0,29.8712,29.8854,29.8571,29.8783,49900.0
2012-07-27 10:50:00,42.27,42.28,42.22,42.24,105600.0,29.8783,29.8854,29.843,29.8571,105600.0
2012-07-27 11:00:00,42.23,42.27,42.23,42.25,24400.0,29.85,29.8783,29.85,29.8642,24400.0
2012-07-27 11:10:00,42.26,42.28,42.1,42.28,89400.0,29.8712,29.8854,29.7581,29.8854,89400.0
2012-07-27 11:20:00,42.28,42.32,42.26,42.27,27700.0,29.8854,29.9136,29.8712,29.8783,27700.0
2012-07-27 11:30:00,42.28,42.31,42.2,42.21,31600.0,29.8854,29.9066,29.8288,29.8359,31600.0
2012-07-27 11:40:00,42.21,42.26,42.21,42.21,20300.0,29.8359,29.8712,29.8359,29.8359,20300.0
2012-07-27 11:50:00,42.22,42.26,42.21,42.26,22800.0,29.843,29.8712,29.8359,29.8712,22800.0
2012-07-27 12:00:00,42.26,42.31,42.23,42.3,26700.0,29.8712,29.9066,29.85,29.8995,26700.0
2012-07-27 12:10:00,42.31,42.35,42.3,42.33,28900.0,29.9066,29.9349,29.8995,29.9207,28900.0
2012-07-27 12:20:00,42.33,42.36,42.32,42.35,45100.0,29.9207,29.9419,29.9136,29.9349,45100.0
2012-07-27 12:30:00,42.36,42.41,42.36,42.38,22300.0,29.9419,29.9773,29.9419,29.9561,22300.0
2012-07-27 12:40:00,42.38,42.41,42.33,42.36,46700.0,29.9561,29.9773,29.9207,29.9419,46700.0
2012-07-27 12:50:00,42.36,42.38,42.34,42.38,17700.0,29.9419,29.9561,29.9278,29.9561,17700.0
2012-07-27 13:00:00,42.38,42.43,42.36,42.41,28500.0,29.9561,29.9914,29.9419,29.9773,28500.0
2012-07-27 13:10:00,42.42,42.45,42.37,42.39,50800.0,29.9843,30.0055,29.949,29.9631,50800.0
2012-07-27 13:20:00,42.4,42.49,42.08,42.4,322000.0,29.9702,30.0338,29.744,29.9702,322000.0
2012-07-27 13:30:00,42.4,42.44,42.37,42.43,148900.0,29.9702,29.9985,29.949,29.9914,148900.0
2012-07-27 13:40:00,42.43,42.46,42.36,42.38,168100.0,29.9914,30.0126,29.9419,29.9561,168100.0
2012-07-27 13:50:00,42.37,42.48,42.36,42.44,100400.0,29.949,30.0267,29.9419,29.9985,100400.0
2012-07-27 14:00:00,42.45,42.52,42.43,42.43,56500.0,30.0055,30.055,29.9914,29.9914,56500.0
2012-07-27 14:10:00,42.44,42.48,42.42,42.42,42500.0,29.9985,30.0267,29.9843,29.9843,42500.0
2012-07-27 14:20:00,42.41,42.45,42.4,42.41,37600.0,29.9773,30.0055,29.9702,29.9773,37600.0
2012-07-27 14:30:00,42.41,42.43,42.37,42.37,48200.0,29.9773,29.9914,29.949,29.949,48200.0
2012-07-27 14:40:00,42.38,42.42,42.36,42.41,35500.0,29.9561,29.9843,29.9419,29.9773,35500.0
2012-07-27 14:50:00,42.41,42.44,42.37,42.38,62000.0,29.9773,29.9985,29.949,29.9561,62000.0
2012-07-27 15:00:00,42.38,42.47,42.38,42.47,97900.0,29.9561,30.0197,29.9561,30.0197,97900.0
2012-07-27 15:10:00,42.47,42.47,42.42,42.45,62100.0,30.0197,30.0197,29.9843,30.0055,62100.0
2012-07-27 15:20:00,42.45,42.45,42.4,42.41,70900.0,30.0055,30.0055,29.9702,29.9773,70900.0
2012-07-27 15:30:00,42.4,42.42,42.35,42.37,95900.0,29.9702,29.9843,29.9349,29.949,95900.0
2012-07-27 15:40:00,42.38,42.41,42.34,42.39,110300.0,29.9561,29.9773,29.9278,29.9631,110300.0
2012-07-27 15:50:00,42.39,42.41,42.28,42.34,270900.0,29.9631,29.9773,29.8854,29.9278,270900.0
2012-07-30 09:30:00,42.4,42.76,42.3,42.65,94100.0,29.9702,30.2247,29.8995,30.1469,94100.0
2012-07-30 09:40:00,42.64,42.71,42.51,42.68,101100.0,30.1398,30.1893,30.0479,30.1681,101100.0
2012-07-30 09:50:00,42.69,42.91,42.69,42.89,99000.0,30.1752,30.3307,30.1752,30.3165,99000.0
2012-07-30 10:00:00,42.89,43.05,42.85,43.05,79800.0,30.3165,30.4296,30.2883,30.4296,79800.0
2012-07-30 10:10:00,43.05,43.15,43.04,43.13,90000.0,30.4296,30.5003,30.4226,30.4862,90000.0
2012-07-30 10:20:00,43.12,43.26,43.11,43.25,64100.0,30.4791,30.5781,30.4721,30.571,64100.0
2012-07-30 10:30:00,43.25,43.25,43.12,43.12,52100.0,30.571,30.571,30.4791,30.4791,52100.0
2012-07-30 10:40:00,43.11,43.13,43.07,43.12,60900.0,30.4721,30.4862,30.4438,30.4791,60900.0
2012-07-30 10:50:00,43.12,43.18,43.11,43.12,71700.0,30.4791,30.5215,30.4721,30.4791,71700.0
2012-07-30 11:00:00,43.12,43.21,43.11,43.2,50400.0,30.4791,30.5427,30.4721,30.5357,50400.0
2012-07-30 11:10:00,43.2,43.2,43.04,43.04,32800.0,30.5357,30.5357,30.4226,30.4226,32800.0
2012-07-30 11:20:00,43.04,43.05,42.96,42.99,57400.0,30.4226,30.4296,30.366,30.3872,57400.0
2012-07-30 11:30:00,42.98,43.02,42.95,43.02,58400.0,30.3802,30.4084,30.359,30.4084,58400.0
2012-07-30 11:40:00,43.01,43.09,42.98,43.09,29800.0,30.4014,30.4579,30.3802,30.4579,29800.0
2012-07-30 11:50:00,43.09,43.1,43.08,43.08,17000.0,30.4579,30.465,30.4509,30.4509,17000.0
2012-07-30 12:00:00,43.08,43.15,43.05,43.15,56500.0,30.4509,30.5003,30.4296,30.5003,56500.0
2012-07-30 12:10:00,43.15,43.2,43.06,43.13,62900.0,30.5003,30.5357,30.4367,30.4862,62900.0
2012-07-30 12:20:00,43.12,43.13,43.06,43.13,25200.0,30.4791,30.4862,30.4367,30.4862,25200.0
2012-07-30 12:30:00,43.13,43.27,43.11,43.23,98400.0,30.4862,30.5852,30.4721,30.5569,98400.0
2012-07-30 12:40:00,43.22,43.25,43.17,43.17,33400.0,30.5498,30.571,30.5145,30.5145,33400.0
2012-07-30 12:50:00,43.18,43.23,43.14,43.19,80500.0,30.5215,30.5569,30.4933,30.5286,80500.0
2012-07-30 13:00:00,43.18,43.29,43.16,43.29,48900.0,30.5215,30.5993,30.5074,30.5993,48900.0
2012-07-30 13:10:00,43.28,43.29,43.23,43.23,22100.0,30.5922,30.5993,30.5569,30.5569,22100.0
2012-07-30 13:20:00,43.24,43.3,43.23,43.27,50900.0,30.5639,30.6064,30.5569,30.5852,50900.0
2012-07-30 13:30:00,43.26,43.3,43.22,43.22,77600.0,30.5781,30.6064,30.5498,30.5498,77600.0
2012-07-30 13:40:00,43.22,43.23,43.11,43.19,45600.0,30.5498,30.5569,30.4721,30.5286,45600.0
2012-07-30 13:50:00,43.2,43.25,43.18,43.2,40500.0,30.5357,30.571,30.5215,30.5357,40500.0
2012-07-30 14:00:00,43.2,43.25,43.15,43.23,92800.0,30.5357,30.571,30.5003,30.5569,92800.0
2012-07-30 14:10:00,43.23,43.25,43.21,43.24,58500.0,30.5569,30.571,30.5427,30.5639,58500.0
2012-07-30 14:20:00,43.23,43.31,43.23,43.3,116800.0,30.5569,30.6134,30.5569,30.6064,116800.0
2012-07-30 14:30:00,43.3,43.43,43.3,43.43,113800.0,30.6064,30.6982,30.6064,30.6982,113800.0
2012-07-30 14:40:00,43.43,43.46,43.38,43.42,54400.0,30.6982,30.7195,30.6629,30.6912,54400.0
2012-07-30 14:50:00,43.42,43.45,43.39,43.4,54600.0,30.6912,30.7124,30.67,30.677,54600.0
2012-07-30 15:00:00,43.4,43.42,43.37,43.4,54000.0,30.677,30.6912,30.6558,30.677,54000.0
2012-07-30 15:10:00,43.41,43.41,43.31,43.34,77700.0,30.6841,30.6841,30.6134,30.6346,77700.0
2012-07-30 15:20:00,43.34,43.35,43.29,43.34,56500.0,30.6346,30.6417,30.5993,30.6346,56500.0
2012-07-30 15:30:00,43.34,43.4,43.27,43.29,83100.0,30.6346,30.677,30.5852,30.5993,83100.0
2012-07-30 15:40:00,43.29,43.36,43.24,43.35,116400.0,30.5993,30.6488,30.5639,30.6417,116400.0
2012-07-30 15:50:00,43.36,43.36,43.25,43.3,214800.0,30.6488,30.6488,30.571,30.6064,214800.0
2012-07-31 09:30:00,42.33,43.29,42.1,42.93,191000.0,29.9207,30.5993,29.7581,30.3448,191000.0
2012-07-31 09:40:00,42.93,43.41,42.91,43.4,363100.0,30.3448,30.6841,30.3307,30.677,363100.0
2012-07-31 09:50:00,43.39,43.76,43.32,43.73,214000.0,30.67,30.9315,30.6205,30.9103,214000.0
2012-07-31 10:00:00,43.74,43.83,43.54,43.72,289300.0,30.9174,30.981,30.776,30.9032,289300.0
2012-07-31 10:10:00,43.71,43.76,43.62,43.74,152700.0,30.8962,30.9315,30.8325,30.9174,152700.0
2012-07-31 10:20:00,43.74,43.79,43.65,43.78,96300.0,30.9174,30.9527,30.8538,30.9456,96300.0
2012-07-31 10:30:00,43.78,43.79,43.68,43.75,149200.0,30.9456,30.9527,30.875,30.9244,149200.0
2012-07-31 10:40:00,43.74,43.8,43.71,43.79,112200.0,30.9174,30.9598,30.8962,30.9527,112200.0
2012-07-31 10:50:00,43.8,43.8,43.5,43.58,316000.0,30.9598,30.9598,30.7477,30.8043,316000.0
2012-07-31 11:00:00,43.57,43.63,43.45,43.45,134400.0,30.7972,30.8396,30.7124,30.7124,134400.0
2012-07-31 11:10:00,43.45,43.61,43.43,43.61,112100.0,30.7124,30.8255,30.6982,30.8255,112100.0
2012-07-31 11:20:00,43.61,43.64,43.58,43.63,43600.0,30.8255,30.8467,30.8043,30.8396,43600.0
2012-07-31 11:30:00,43.63,43.68,43.58,43.68,67100.0,30.8396,30.875,30.8043,30.875,67100.0
2012-07-31 11:40:00,43.68,43.69,43.45,43.45,49500.0,30.875,30.882,30.7124,30.7124,49500.0
2012-07-31 11:50:00,43.44,43.61,43.44,43.61,51800.0,30.7053,30.8255,30.7053,30.8255,51800.0
2012-07-31 12:00:00,43.61,43.66,43.53,43.6,100900.0,30.8255,30.8608,30.7689,30.8184,100900.0
2012-07-31 12:10:00,43.6,43.6,43.43,43.44,51500.0,30.8184,30.8184,30.6982,30.7053,51500.0
2012-07-31 12:20:00,43.44,43.46,43.37,43.43,66500.0,30.7053,30.7195,30.6558,30.6982,66500.0
2012-07-31 12:30:00,43.44,43.48,43.41,43.41,48300.0,30.7053,30.7336,30.6841,30.6841,48300.0
2012-07-31 12:40:00,43.41,43.42,43.34,43.37,20300.0,30.6841,30.6912,30.6346,30.6558,20300.0
2012-07-31 12:50:00,43.38,43.38,43.3,43.31,27600.0,30.6629,30.6629,30.6064,30.6134,27600.0
2012-07-31 13:00:00,43.32,43.33,43.24,43.27,37400.0,30.6205,30.6276,30.5639,30.5852,37400.0
2012-07-31 13:10:00,43.27,43.27,43.2,43.2,22600.0,30.5852,30.5852,30.5357,30.5357,22600.0
2012-07-31 13:20:00,43.2,43.31,43.19,43.28,28800.0,30.5357,30.6134,30.5286,30.5922,28800.0
2012-07-31 13:30:00,43.28,43.29,43.28,43.28,15700.0,30.5922,30.5993,30.5922,30.5922,15700.0
2012-07-31 13:40:00,43.29,43.29,43.28,43.29,18700.0,30.5993,30.5993,30.5922,30.5993,18700.0
2012-07-31 13:50:00,43.29,43.29,43.23,43.23,28000.0,30.5993,30.5993,30.5569,30.5569,28000.0
2012-07-31 14:00:00,43.23,43.46,43.23,43.45,143100.0,30.5569,30.7195,30.5569,30.7124,143100.0
2012-07-31 14:10:00,43.45,43.49,43.44,43.45,46200.0,30.7124,30.7407,30.7053,30.7124,46200.0
2012-07-31 14:20:00,43.45,43.53,43.44,43.49,32800.0,30.7124,30.7689,30.7053,30.7407,32800.0
2012-07-31 14:30:00,43.48,43.49,43.39,43.39,29900.0,30.7336,30.7407,30.67,30.67,29900.0
2012-07-31 14:40:00,43.39,43.39,43.33,43.36,39100.0,30.67,30.67,30.6276,30.6488,39100.0
2012-07-31 14:50:00,43.36,43.36,43.21,43.21,62100.0,30.6488,30.6488,30.5427,30.5427,62100.0
2012-07-31 15:00:00,43.22,43.26,43.22,43.24,33400.0,30.5498,30.5781,30.5498,30.5639,33400.0
2012-07-31 15:10:00,43.24,43.25,43.17,43.22,51500.0,30.5639,30.571,30.5145,30.5498,51500.0
2012-07-31 15:20:00,43.21,43.27,43.18,43.27,35900.0,30.5427,30.5852,30.5215,30.5852,35900.0
2012-07-31 15:30:00,43.27,43.27,43.17,43.18,91500.0,30.5852,30.5852,30.5145,30.5215,91500.0
2012-07-31 15:40:00,43.18,43.24,43.12,43.12,118500.0,30.5215,30.5639,30.4791,30.4791,118500.0
2012-07-31 15:50:00,43.13,43.17,43.07,43.08,258500.0,30.4862,30.5145,30.4438,30.4509,258500.0
2012-08-01 09:30:00,43.34,43.38,43.09,43.1,81200.0,30.6346,30.6629,30.4579,30.465,81200.0
2012-08-01 09:40:00,43.11,43.26,43.06,43.21,64500.0,30.4721,30.5781,30.4367,30.5427,64500.0
2012-08-01 09:50:00,43.22,43.25,43.11,43.16,59100.0,30.5498,30.571,30.4721,30.5074,59100.0
2012-08-01 10:00:00,43.15,43.24,43.1,43.15,71600.0,30.5003,30.5639,30.465,30.5003,71600.0
2012-08-01 10:10:00,43.14,43.17,42.92,42.93,60800.0,30.4933,30.5145,30.3378,30.3448,60800.0
2012-08-01 10:20:00,42.92,43.03,42.91,43.0,48000.0,30.3378,30.4155,30.3307,30.3943,48000.0
2012-08-01 10:30:00,43.0,43.02,42.9,42.98,60800.0,30.3943,30.4084,30.3236,30.3802,60800.0
2012-08-01 10:40:00,42.99,43.09,42.97,43.04,28000.0,30.3872,30.4579,30.3731,30.4226,28000.0
2012-08-01 10:50:00,43.05,43.19,42.98,42.99,38400.0,30.4296,30.5286,30.3802,30.3872,38400.0
2012-08-01 11:00:00,42.98,43.01,42.95,42.97,35800.0,30.3802,30.4014,30.359,30.3731,35800.0
2012-08-01 11:10:00,42.96,43.0,42.94,42.96,54500.0,30.366,30.3943,30.3519,30.366,54500.0
2012-08-01 11:20:00,42.94,43.0,42.9,43.0,36800.0,30.3519,30.3943,30.3236,30.3943,36800.0
2012-08-01 11:30:00,42.99,43.01,42.92,42.99,39900.0,30.3872,30.4014,30.3378,30.3872,39900.0
2012-08-01 11:40:00,42.99,43.0,42.93,42.97,40200.0,30.3872,30.3943,30.3448,30.3731,40200.0
2012-08-01 11:50:00,42.97,43.0,42.96,42.98,37900.0,30.3731,30.3943,30.366,30.3802,37900.0
2012-08-01 12:00:00,42.98,42.98,42.94,42.95,29400.0,30.3802,30.3802,30.3519,30.359,29400.0
2012-08-01 12:10:00,42.95,43.0,42.95,42.98,29700.0,30.359,30.3943,30.359,30.3802,29700.0
2012-08-01 12:20:00,42.98,42.98,42.86,42.86,119400.0,30.3802,30.3802,30.2953,30.2953,119400.0
2012-08-01 12:30:00,42.87,42.87,42.7,42.74,83400.0,30.3024,30.3024,30.1822,30.2105,83400.0
2012-08-01 12:40:00,42.75,42.76,42.69,42.71,59400.0,30.2176,30.2247,30.1752,30.1893,59400.0
2012-08-01 12:50:00,42.71,42.82,42.71,42.8,94600.0,30.1893,30.2671,30.1893,30.2529,94600.0
2012-08-01 13:00:00,42.8,42.86,42.79,42.84,54800.0,30.2529,30.2953,30.2459,30.2812,54800.0
2012-08-01 13:10:00,42.85,42.85,42.81,42.81,42500.0,30.2883,30.2883,30.26,30.26,42500.0
2012-08-01 13:20:00,42.82,42.86,42.8,42.81,59100.0,30.2671,30.2953,30.2529,30.26,59100.0
2012-08-01 13:30:00,42.82,42.86,42.77,42.84,56000.0,30.2671,30.2953,30.2317,30.2812,56000.0
2012-08-01 13:40:00,42.84,42.94,42.84,42.91,39600.0,30.2812,30.3519,30.2812,30.3307,39600.0
2012-08-01 13:50:00,42.9,42.94,42.84,42.91,50600.0,30.3236,30.3519,30.2812,30.3307,50600.0
2012-08-01 14:00:00,42.91,42.94,42.88,42.9,58000.0,30.3307,30.3519,30.3095,30.3236,58000.0
2012-08-01 14:10:00,42.9,42.91,42.59,42.67,109500.0,30.3236,30.3307,30.1045,30.161,109500.0
2012-08-01 14:20:00,42.67,42.85,42.65,42.85,66800.0,30.161,30.2883,30.1469,30.2883,66800.0
2012-08-01 14:30:00,42.84,42.84,42.67,42.74,57400.0,30.2812,30.2812,30.161,30.2105,57400.0
2012-08-01 14:40:00,42.73,42.78,42.58,42.66,49800.0,30.2035,30.2388,30.0974,30.154,49800.0
2012-08-01 14:50:00,42.67,42.7,42.57,42.64,58100.0,30.161,30.1822,30.0904,30.1398,58100.0
2012-08-01 15:00:00,42.64,42.72,42.58,42.67,51800.0,30.1398,30.1964,30.0974,30.161,51800.0
2012-08-01 15:10:00,42.67,42.69,42.58,42.61,75100.0,30.161,30.1752,30.0974,30.1186,75100.0
2012-08-01 15:20:00,42.61,42.79,42.56,42.75,97300.0,30.1186,30.2459,30.0833,30.2176,97300.0
2012-08-01 15:30:00,42.74,42.75,42.51,42.56,108800.0,30.2105,30.2176,30.0479,30.0833,108800.0
2012-08-01 15:40:00,42.56,42.68,42.43,42.55,159400.0,30.0833,30.1681,29.9914,30.0762,159400.0
2012-08-01 15:50:00,42.56,42.66,42.47,42.49,214200.0,30.0833,30.154,30.0197,30.0338,214200.0
2012-08-02 09:30:00,42.05,42.16,41.4,41.42,125500.0,29.7228,29.8006,29.2634,29.2775,125500.0
2012-08-02 09:40:00,41.42,41.83,41.42,41.47,71000.0,29.2775,29.5673,29.2775,29.3128,71000.0
2012-08-02 09:50:00,41.47,41.78,41.44,41.74,99500.0,29.3128,29.532,29.2916,29.5037,99500.0
2012-08-02 10:00:00,41.73,41.75,41.4,41.41,115900.0,29.4966,29.5107,29.2634,29.2704,115900.0
2012-08-02 10:10:00,41.42,41.51,41.36,41.46,112600.0,29.2775,29.3411,29.2351,29.3058,112600.0
2012-08-02 10:20:00,41.47,41.75,41.46,41.64,48300.0,29.3128,29.5107,29.3058,29.433,48300.0
2012-08-02 10:30:00,41.64,41.64,41.46,41.47,42100.0,29.433,29.433,29.3058,29.3128,42100.0
2012-08-02 10:40:00,41.47,41.55,41.44,41.49,51000.0,29.3128,29.3694,29.2916,29.327,51000.0
2012-08-02 10:50:00,41.49,41.51,41.36,41.36,95900.0,29.327,29.3411,29.2351,29.2351,95900.0
2012-08-02 11:00:00,41.37,41.41,41.1,41.1,136000.0,29.2421,29.2704,29.0513,29.0513,136000.0
2012-08-02 11:10:00,41.09,41.15,40.97,41.12,145800.0,29.0442,29.0866,28.9594,29.0654,145800.0
2012-08-02 11:20:00,41.11,41.18,41.02,41.18,74100.0,29.0584,29.1078,28.9948,29.1078,74100.0
2012-08-02 11:30:00,41.17,41.18,41.0,41.05,100300.0,29.1008,29.1078,28.9806,29.016,100300.0
2012-08-02 11:40:00,41.02,41.05,40.89,41.0,119600.0,28.9948,29.016,28.9029,28.9806,119600.0
2012-08-02 11:50:00,41.01,41.3,40.96,41.24,105100.0,28.9877,29.1927,28.9523,29.1503,105100.0
2012-08-02 12:00:00,41.24,41.26,41.02,41.03,51700.0,29.1503,29.1644,28.9948,29.0018,51700.0
2012-08-02 12:10:00,41.03,41.12,41.02,41.06,61000.0,29.0018,29.0654,28.9948,29.023,61000.0
2012-08-02 12:20:00,41.07,41.09,40.98,41.03,48500.0,29.0301,29.0442,28.9665,29.0018,48500.0
2012-08-02 12:30:00,41.04,41.04,40.95,41.02,153400.0,29.0089,29.0089,28.9453,28.9948,153400.0
2012-08-02 12:40:00,41.02,41.14,41.02,41.1,56900.0,28.9948,29.0796,28.9948,29.0513,56900.0
2012-08-02 12:50:00,41.1,41.14,41.08,41.14,36600.0,29.0513,29.0796,29.0372,29.0796,36600.0
2012-08-02 13:00:00,41.14,41.15,41.1,41.14,41900.0,29.0796,29.0866,29.0513,29.0796,41900.0
2012-08-02 13:10:00,41.14,41.23,41.1,41.2,54800.0,29.0796,29.1432,29.0513,29.122,54800.0
2012-08-02 13:20:00,41.2,41.28,41.2,41.24,50200.0,29.122,29.1785,29.122,29.1503,50200.0
2012-08-02 13:30:00,41.24,41.26,41.16,41.19,62400.0,29.1503,29.1644,29.0937,29.1149,62400.0
2012-08-02 13:40:00,41.19,41.25,41.08,41.09,84800.0,29.1149,29.1573,29.0372,29.0442,84800.0
2012-08-02 13:50:00,41.09,41.21,41.08,41.14,143900.0,29.0442,29.1291,29.0372,29.0796,143900.0
2012-08-02 14:00:00,41.12,41.15,41.01,41.01,102900.0,29.0654,29.0866,28.9877,28.9877,102900.0
2012-08-02 14:10:00,41.01,41.02,40.95,40.98,102600.0,28.9877,28.9948,28.9453,28.9665,102600.0
2012-08-02 14:20:00,40.98,41.15,40.96,41.14,81300.0,28.9665,29.0866,28.9523,29.0796,81300.0
2012-08-02 14:30:00,41.14,41.16,41.12,41.12,75100.0,29.0796,29.0937,29.0654,29.0654,75100.0
2012-08-02 14:40:00,41.13,41.17,41.08,41.13,64800.0,29.0725,29.1008,29.0372,29.0725,64800.0
2012-08-02 14:50:00,41.12,41.15,41.03,41.05,109100.0,29.0654,29.0866,29.0018,29.016,109100.0
2012-08-02 15:00:00,41.05,41.12,41.05,41.05,94300.0,29.016,29.0654,29.016,29.016,94300.0
2012-08-02 15:10:00,41.06,41.06,41.0,41.02,121100.0,29.023,29.023,28.9806,28.9948,121100.0
2012-08-02 15:20:00,41.02,41.02,40.88,40.88,174000.0,28.9948,28.9948,28.8958,28.8958,174000.0
2012-08-02 15:30:00,40.88,40.95,40.77,40.88,301500.0,28.8958,28.9453,28.818,28.8958,301500.0
2012-08-02 15:40:00,40.88,40.89,40.76,40.8,334700.0,28.8958,28.9029,28.811,28.8392,334700.0
2012-08-02 15:50:00,40.8,41.02,40.77,40.89,796300.0,28.8392,28.9948,28.818,28.9029,796300.0
2012-08-03 09:30:00,41.39,41.45,40.97,41.03,93200.0,29.2563,29.2987,28.9594,29.0018,93200.0
2012-08-03 09:40:00,41.0,41.03,40.77,40.82,150500.0,28.9806,29.0018,28.818,28.8534,150500.0
2012-08-03 09:50:00,40.8,40.9,40.77,40.81,112100.0,28.8392,28.9099,28.818,28.8463,112100.0
2012-08-03 10:00:00,40.82,40.89,40.75,40.78,122800.0,28.8534,28.9029,28.8039,28.8251,122800.0
2012-08-03 10:10:00,40.77,40.87,40.75,40.76,138900.0,28.818,28.8887,28.8039,28.811,138900.0
2012-08-03 10:20:00,40.75,40.79,40.59,40.62,186500.0,28.8039,28.8322,28.6908,28.712,186500.0
2012-08-03 10:30:00,40.62,40.63,40.46,40.5,302400.0,28.712,28.7191,28.5989,28.6272,302400.0
2012-08-03 10:40:00,40.5,40.64,40.5,40.54,129200.0,28.6272,28.7262,28.6272,28.6555,129200.0
2012-08-03 10:50:00,40.54,40.56,40.34,40.35,306300.0,28.6555,28.6696,28.5141,28.5212,306300.0
2012-08-03 11:00:00,40.34,40.43,39.9,40.05,385800.0,28.5141,28.5777,28.2031,28.3091,385800.0
2012-08-03 11:10:00,40.06,40.28,40.05,40.16,160700.0,28.3162,28.4717,28.3091,28.3869,160700.0
2012-08-03 11:20:00,40.15,40.22,40.03,40.07,247200.0,28.3798,28.4293,28.295,28.3232,247200.0
2012-08-03 11:30:00,40.07,40.1,39.92,39.94,163500.0,28.3232,28.3445,28.2172,28.2314,163500.0
2012-08-03 11:40:00,39.94,40.0,39.9,39.96,123900.0,28.2314,28.2738,28.2031,28.2455,123900.0
2012-08-03 11:50:00,39.96,40.09,39.95,40.02,151500.0,28.2455,28.3374,28.2384,28.2879,151500.0
2012-08-03 12:00:00,40.03,40.12,39.87,39.94,322000.0,28.295,28.3586,28.1819,28.2314,322000.0
2012-08-03 12:10:00,39.94,39.96,39.86,39.89,103900.0,28.2314,28.2455,28.1748,28.196,103900.0
2012-08-03 12:20:00,39.89,39.89,39.76,39.77,212200.0,28.196,28.196,28.1041,28.1112,212200.0
2012-08-03 12:30:00,39.77,39.78,39.57,39.64,274200.0,28.1112,28.1183,27.9698,28.0193,274200.0
2012-08-03 12:40:00,39.63,39.73,39.56,39.69,174100.0,28.0122,28.0829,27.9628,28.0546,174100.0
2012-08-03 12:50:00,39.69,39.78,39.55,39.66,130900.0,28.0546,28.1183,27.9557,28.0334,130900.0
2012-08-03 13:00:00,39.66,39.74,39.62,39.69,207400.0,28.0334,28.09,28.0052,28.0546,207400.0
2012-08-03 13:10:00,39.7,39.7,39.56,39.65,84000.0,28.0617,28.0617,27.9628,28.0264,84000.0
2012-08-03 13:20:00,39.65,39.68,39.56,39.65,85900.0,28.0264,28.0476,27.9628,28.0264,85900.0
2012-08-03 13:30:00,39.65,39.7,39.5,39.59,209200.0,28.0264,28.0617,27.9203,27.984,209200.0
2012-08-03 13:40:00,39.58,39.63,39.55,39.59,67600.0,27.9769,28.0122,27.9557,27.984,67600.0
2012-08-03 13:50:00,39.59,39.72,39.57,39.72,139600.0,27.984,28.0759,27.9698,28.0759,139600.0
2012-08-03 14:00:00,39.72,39.74,39.62,39.67,133800.0,28.0759,28.09,28.0052,28.0405,133800.0
2012-08-03 14:10:00,39.66,39.73,39.59,39.7,95400.0,28.0334,28.0829,27.984,28.0617,95400.0
2012-08-03 14:20:00,39.69,39.73,39.6,39.72,97000.0,28.0546,28.0829,27.991,28.0759,97000.0
2012-08-03 14:30:00,39.72,39.88,39.68,39.79,163100.0,28.0759,28.1889,28.0476,28.1253,163100.0
2012-08-03 14:40:00,39.79,39.79,39.57,39.62,161900.0,28.1253,28.1253,27.9698,28.0052,161900.0
2012-08-03 14:50:00,39.61,39.64,39.37,39.38,183300.0,27.9981,28.0193,27.8285,27.8355,183300.0
2012-08-03 15:00:00,39.41,39.54,39.26,39.43,366100.0,27.8567,27.9486,27.7507,27.8709,366100.0
2012-08-03 15:10:00,39.43,39.43,39.26,39.3,171700.0,27.8709,27.8709,27.7507,27.779,171700.0
2012-08-03 15:20:00,39.3,39.35,39.09,39.1,190700.0,27.779,27.8143,27.6305,27.6376,190700.0
2012-08-03 15:30:00,39.1,39.23,39.07,39.2,287400.0,27.6376,27.7295,27.6164,27.7083,287400.0
2012-08-03 15:40:00,39.2,39.28,39.13,39.2,443500.0,27.7083,27.7648,27.6588,27.7083,443500.0
2012-08-03 15:50:00,39.19,39.31,39.19,39.23,603100.0,27.7012,27.786,27.7012,27.7295,603100.0
2012-08-06 09:30:00,39.3,39.31,39.09,39.23,112600.0,27.779,27.786,27.6305,27.7295,112600.0
2012-08-06 09:40:00,39.22,39.27,39.14,39.19,95900.0,27.7224,27.7578,27.6659,27.7012,95900.0
2012-08-06 09:50:00,39.19,39.25,39.16,39.21,77500.0,27.7012,27.7436,27.68,27.7154,77500.0
2012-08-06 10:00:00,39.21,39.22,39.12,39.15,86800.0,27.7154,27.7224,27.6517,27.673,86800.0
2012-08-06 10:10:00,39.15,39.16,39.1,39.11,45800.0,27.673,27.68,27.6376,27.6447,45800.0
2012-08-06 10:20:00,39.12,39.19,39.12,39.16,64000.0,27.6517,27.7012,27.6517,27.68,64000.0
2012-08-06 10:30:00,39.15,39.2,39.1,39.11,100700.0,27.673,27.7083,27.6376,27.6447,100700.0
2012-08-06 10:40:00,39.1,39.15,39.06,39.07,50900.0,27.6376,27.673,27.6093,27.6164,50900.0
2012-08-06 10:50:00,39.07,39.07,38.93,38.93,82100.0,27.6164,27.6164,27.5174,27.5174,82100.0
2012-08-06 11:00:00,38.93,39.02,38.92,39.0,67700.0,27.5174,27.5811,27.5104,27.5669,67700.0
2012-08-06 11:10:00,38.99,39.17,38.99,39.15,84600.0,27.5599,27.6871,27.5599,27.673,84600.0
2012-08-06 11:20:00,39.15,39.2,39.09,39.09,85000.0,27.673,27.7083,27.6305,27.6305,85000.0
2012-08-06 11:30:00,39.08,39.08,39.0,39.0,66300.0,27.6235,27.6235,27.5669,27.5669,66300.0
2012-08-06 11:40:00,39.0,39.02,38.98,39.0,54100.0,27.5669,27.5811,27.5528,27.5669,54100.0
2012-08-06 11:50:00,39.0,39.04,38.99,39.0,46900.0,27.5669,27.5952,27.5599,27.5669,46900.0
2012-08-06 12:00:00,39.0,39.0,38.92,38.92,49900.0,27.5669,27.5669,27.5104,27.5104,49900.0
2012-08-06 12:10:00,38.92,38.96,38.92,38.95,58100.0,27.5104,27.5387,27.5104,27.5316,58100.0
2012-08-06 12:20:00,38.95,38.95,38.88,38.89,60000.0,27.5316,27.5316,27.4821,27.4892,60000.0
2012-08-06 12:30:00,38.89,38.95,38.88,38.89,41000.0,27.4892,27.5316,27.4821,27.4892,41000.0
2012-08-06 12:40:00,38.9,38.9,38.85,38.86,36300.0,27.4962,27.4962,27.4609,27.468,36300.0
2012-08-06 12:50:00,38.85,38.97,38.85,38.96,67200.0,27.4609,27.5457,27.4609,27.5387,67200.0
2012-08-06 13:00:00,38.96,39.07,38.93,39.07,84000.0,27.5387,27.6164,27.5174,27.6164,84000.0
2012-08-06 13:10:00,39.07,39.19,39.06,39.19,74700.0,27.6164,27.7012,27.6093,27.7012,74700.0
2012-08-06 13:20:00,39.19,39.21,39.17,39.19,63300.0,27.7012,27.7154,27.6871,27.7012,63300.0
2012-08-06 13:30:00,39.19,39.21,39.18,39.21,43000.0,27.7012,27.7154,27.6942,27.7154,43000.0
2012-08-06 13:40:00,39.21,39.23,39.13,39.14,92800.0,27.7154,27.7295,27.6588,27.6659,92800.0
2012-08-06 13:50:00,39.14,39.18,39.1,39.1,57700.0,27.6659,27.6942,27.6376,27.6376,57700.0
2012-08-06 14:00:00,39.1,39.16,39.09,39.15,75900.0,27.6376,27.68,27.6305,27.673,75900.0
2012-08-06 14:10:00,39.14,39.15,39.06,39.08,50100.0,27.6659,27.673,27.6093,27.6235,50100.0
2012-08-06 14:20:00,39.08,39.1,39.04,39.08,42700.0,27.6235,27.6376,27.5952,27.6235,42700.0
2012-08-06 14:30:00,39.08,39.13,39.05,39.1,60800.0,27.6235,27.6588,27.6023,27.6376,60800.0
2012-08-06 14:40:00,39.12,39.14,39.07,39.08,45800.0,27.6517,27.6659,27.6164,27.6235,45800.0
2012-08-06 14:50:00,39.08,39.08,39.06,39.08,33400.0,27.6235,27.6235,27.6093,27.6235,33400.0
2012-08-06 15:00:00,39.08,39.13,39.05,39.11,83500.0,27.6235,27.6588,27.6023,27.6447,83500.0
2012-08-06 15:10:00,39.1,39.11,39.07,39.09,58300.0,27.6376,27.6447,27.6164,27.6305,58300.0
2012-08-06 15:20:00,39.1,39.11,39.09,39.1,55800.0,27.6376,27.6447,27.6305,27.6376,55800.0
2012-08-06 15:30:00,39.1,39.14,39.09,39.1,141800.0,27.6376,27.6659,27.6305,27.6376,141800.0
2012-08-06 15:40:00,39.09,39.16,39.09,39.14,186400.0,27.6305,27.68,27.6305,27.6659,186400.0
2012-08-06 15:50:00,39.14,39.15,39.09,39.11,463700.0,27.6659,27.673,27.6305,27.6447,463700.0
2012-08-07 09:30:00,39.07,39.33,39.04,39.32,104000.0,27.6164,27.8002,27.5952,27.7931,104000.0
2012-08-07 09:40:00,39.32,39.36,39.24,39.26,129500.0,27.7931,27.8214,27.7366,27.7507,129500.0
2012-08-07 09:50:00,39.26,39.36,39.22,39.26,161100.0,27.7507,27.8214,27.7224,27.7507,161100.0
2012-08-07 10:00:00,39.27,39.34,39.27,39.3,125400.0,27.7578,27.8073,27.7578,27.779,125400.0
2012-08-07 10:10:00,39.32,39.38,39.27,39.33,133300.0,27.7931,27.8355,27.7578,27.8002,133300.0
2012-08-07 10:20:00,39.32,39.38,39.31,39.37,98400.0,27.7931,27.8355,27.786,27.8285,98400.0
2012-08-07 10:30:00,39.37,39.37,39.3,39.35,73900.0,27.8285,27.8285,27.779,27.8143,73900.0
2012-08-07 10:40:00,39.35,39.38,39.29,39.29,63400.0,27.8143,27.8355,27.7719,27.7719,63400.0
2012-08-07 10:50:00,39.29,39.34,39.22,39.34,238600.0,27.7719,27.8073,27.7224,27.8073,238600.0
2012-08-07 11:00:00,39.34,39.41,39.32,39.4,81300.0,27.8073,27.8567,27.7931,27.8497,81300.0
2012-08-07 11:10:00,39.41,39.43,39.36,39.36,95100.0,27.8567,27.8709,27.8214,27.8214,95100.0
2012-08-07 11:20:00,39.37,39.47,39.36,39.46,62000.0,27.8285,27.8991,27.8214,27.8921,62000.0
2012-08-07 11:30:00,39.46,39.47,39.38,39.4,73400.0,27.8921,27.8991,27.8355,27.8497,73400.0
2012-08-07 11:40:00,39.41,39.48,39.39,39.47,75900.0,27.8567,27.9062,27.8426,27.8991,75900.0
2012-08-07 11:50:00,39.47,39.47,39.42,39.43,50400.0,27.8991,27.8991,27.8638,27.8709,50400.0
2012-08-07 12:00:00,39.42,39.48,39.4,39.48,87800.0,27.8638,27.9062,27.8497,27.9062,87800.0
2012-08-07 12:10:00,39.48,39.5,39.46,39.48,44600.0,27.9062,27.9203,27.8921,27.9062,44600.0
2012-08-07 12:20:00,39.49,39.5,39.44,39.44,86100.0,27.9133,27.9203,27.8779,27.8779,86100.0
2012-08-07 12:30:00,39.44,39.51,39.43,39.48,212600.0,27.8779,27.9274,27.8709,27.9062,212600.0
2012-08-07 12:40:00,39.47,39.48,39.39,39.44,47900.0,27.8991,27.9062,27.8426,27.8779,47900.0
2012-08-07 12:50:00,39.43,39.44,39.37,39.4,53600.0,27.8709,27.8779,27.8285,27.8497,53600.0
2012-08-07 13:00:00,39.41,39.51,39.4,39.5,194200.0,27.8567,27.9274,27.8497,27.9203,194200.0
2012-08-07 13:10:00,39.51,39.54,39.49,39.54,33800.0,27.9274,27.9486,27.9133,27.9486,33800.0
2012-08-07 13:20:00,39.54,39.57,39.52,39.57,45800.0,27.9486,27.9698,27.9345,27.9698,45800.0
2012-08-07 13:30:00,39.57,39.61,39.55,39.58,80800.0,27.9698,27.9981,27.9557,27.9769,80800.0
2012-08-07 13:40:00,39.59,39.6,39.54,39.54,29000.0,27.984,27.991,27.9486,27.9486,29000.0
2012-08-07 13:50:00,39.55,39.57,39.5,39.5,31400.0,27.9557,27.9698,27.9203,27.9203,31400.0
2012-08-07 14:00:00,39.5,39.5,39.45,39.49,38500.0,27.9203,27.9203,27.885,27.9133,38500.0
2012-08-07 14:10:00,39.49,39.49,39.43,39.46,35100.0,27.9133,27.9133,27.8709,27.8921,35100.0
2012-08-07 14:20:00,39.45,39.51,39.45,39.5,36400.0,27.885,27.9274,27.885,27.9203,36400.0
2012-08-07 14:30:00,39.5,39.54,39.49,39.51,47300.0,27.9203,27.9486,27.9133,27.9274,47300.0
2012-08-07 14:40:00,39.51,39.53,39.48,39.52,36800.0,27.9274,27.9416,27.9062,27.9345,36800.0
2012-08-07 14:50:00,39.52,39.52,39.45,39.48,39200.0,27.9345,27.9345,27.885,27.9062,39200.0
2012-08-07 15:00:00,39.49,39.49,39.42,39.48,49700.0,27.9133,27.9133,27.8638,27.9062,49700.0
2012-08-07 15:10:00,39.48,39.53,39.45,39.49,101700.0,27.9062,27.9416,27.885,27.9133,101700.0
2012-08-07 15:20:00,39.49,39.57,39.47,39.55,155600.0,27.9133,27.9698,27.8991,27.9557,155600.0
2012-08-07 15:30:00,39.56,39.61,39.54,39.61,165900.0,27.9628,27.9981,27.9486,27.9981,165900.0
2012-08-07 15:40:00,39.61,39.73,39.6,39.71,440600.0,27.9981,28.0829,27.991,28.0688,440600.0
2012-08-07 15:50:00,39.71,39.72,39.63,39.65,422900.0,28.0688,28.0759,28.0122,28.0264,422900.0
2012-08-08 09:30:00,39.55,39.62,39.19,39.39,106100.0,27.9557,28.0052,27.7012,27.8426,106100.0
2012-08-08 09:40:00,39.39,39.53,39.39,39.52,93000.0,27.8426,27.9416,27.8426,27.9345,93000.0
2012-08-08 09:50:00,39.52,39.59,39.45,39.51,134000.0,27.9345,27.984,27.885,27.9274,134000.0
2012-08-08 10:00:00,39.5,39.73,39.38,39.73,418800.0,27.9203,28.0829,27.8355,28.0829,418800.0
2012-08-08 10:10:00,39.73,40.01,39.68,39.89,433800.0,28.0829,28.2808,28.0476,28.196,433800.0
2012-08-08 10:20:00,39.89,39.98,39.73,39.84,131300.0,28.196,28.2596,28.0829,28.1607,131300.0
2012-08-08 10:30:00,39.84,39.91,39.83,39.91,64100.0,28.1607,28.2102,28.1536,28.2102,64100.0
2012-08-08 10:40:00,39.91,39.95,39.85,39.9,61400.0,28.2102,28.2384,28.1677,28.2031,61400.0
2012-08-08 10:50:00,39.9,39.95,39.83,39.84,76200.0,28.2031,28.2384,28.1536,28.1607,76200.0
2012-08-08 11:00:00,39.84,39.87,39.8,39.86,95200.0,28.1607,28.1819,28.1324,28.1748,95200.0
2012-08-08 11:10:00,39.86,39.94,39.85,39.93,51800.0,28.1748,28.2314,28.1677,28.2243,51800.0
2012-08-08 11:20:00,39.93,39.93,39.82,39.84,63200.0,28.2243,28.2243,28.1465,28.1607,63200.0
2012-08-08 11:30:00,39.84,39.95,39.84,39.95,67200.0,28.1607,28.2384,28.1607,28.2384,67200.0
2012-08-08 11:40:00,39.95,39.95,39.84,39.86,57600.0,28.2384,28.2384,28.1607,28.1748,57600.0
2012-08-08 11:50:00,39.86,39.93,39.85,39.91,75200.0,28.1748,28.2243,28.1677,28.2102,75200.0
2012-08-08 12:00:00,39.92,39.92,39.83,39.89,76600.0,28.2172,28.2172,28.1536,28.196,76600.0
2012-08-08 12:10:00,39.89,39.89,39.81,39.82,64000.0,28.196,28.196,28.1395,28.1465,64000.0
2012-08-08 12:20:00,39.81,39.82,39.69,39.69,51800.0,28.1395,28.1465,28.0546,28.0546,51800.0
2012-08-08 12:30:00,39.69,39.74,39.69,39.72,50100.0,28.0546,28.09,28.0546,28.0759,50100.0
2012-08-08 12:40:00,39.72,39.72,39.62,39.62,50200.0,28.0759,28.0759,28.0052,28.0052,50200.0
2012-08-08 12:50:00,39.62,39.76,39.6,39.76,54800.0,28.0052,28.1041,27.991,28.1041,54800.0
2012-08-08 13:00:00,39.76,39.83,39.75,39.8,49500.0,28.1041,28.1536,28.0971,28.1324,49500.0
2012-08-08 13:10:00,39.79,39.8,39.69,39.74,56200.0,28.1253,28.1324,28.0546,28.09,56200.0
2012-08-08 13:20:00,39.73,39.74,39.71,39.72,28100.0,28.0829,28.09,28.0688,28.0759,28100.0
2012-08-08 13:30:00,39.72,39.74,39.71,39.72,25600.0,28.0759,28.09,28.0688,28.0759,25600.0
2012-08-08 13:40:00,39.72,39.81,39.7,39.79,61100.0,28.0759,28.1395,28.0617,28.1253,61100.0
2012-08-08 13:50:00,39.79,39.82,39.75,39.75,32500.0,28.1253,28.1465,28.0971,28.0971,32500.0
2012-08-08 14:00:00,39.75,39.75,39.67,39.71,43800.0,28.0971,28.0971,28.0405,28.0688,43800.0
2012-08-08 14:10:00,39.71,39.71,39.6,39.64,50400.0,28.0688,28.0688,27.991,28.0193,50400.0
2012-08-08 14:20:00,39.64,39.64,39.6,39.61,38100.0,28.0193,28.0193,27.991,27.9981,38100.0
2012-08-08 14:30:00,39.61,39.64,39.56,39.64,59900.0,27.9981,28.0193,27.9628,28.0193,59900.0
2012-08-08 14:40:00,39.64,39.68,39.61,39.66,88900.0,28.0193,28.0476,27.9981,28.0334,88900.0
2012-08-08 14:50:00,39.66,39.73,39.66,39.73,61700.0,28.0334,28.0829,28.0334,28.0829,61700.0
2012-08-08 15:00:00,39.73,39.73,39.72,39.73,58900.0,28.0829,28.0829,28.0759,28.0829,58900.0
2012-08-08 15:10:00,39.73,39.8,39.72,39.73,123400.0,28.0829,28.1324,28.0759,28.0829,123400.0
2012-08-08 15:20:00,39.73,39.77,39.72,39.75,83000.0,28.0829,28.1112,28.0759,28.0971,83000.0
2012-08-08 15:30:00,39.74,39.77,39.74,39.75,90200.0,28.09,28.1112,28.09,28.0971,90200.0
2012-08-08 15:40:00,39.74,39.79,39.71,39.75,136600.0,28.09,28.1253,28.0688,28.0971,136600.0
2012-08-08 15:50:00,39.75,39.75,39.7,39.74,228600.0,28.0971,28.0971,28.0617,28.09,228600.0
2012-08-09 09:30:00,39.74,39.75,39.55,39.64,103700.0,28.09,28.0971,27.9557,28.0193,103700.0
2012-08-09 09:40:00,39.64,39.73,39.62,39.7,57600.0,28.0193,28.0829,28.0052,28.0617,57600.0
2012-08-09 09:50:00,39.7,39.86,39.69,39.86,71200.0,28.0617,28.1748,28.0546,28.1748,71200.0
2012-08-09 10:00:00,39.85,40.0,39.85,39.98,136100.0,28.1677,28.2738,28.1677,28.2596,136100.0
2012-08-09 10:10:00,39.99,40.07,39.98,40.06,119800.0,28.2667,28.3232,28.2596,28.3162,119800.0
2012-08-09 10:20:00,40.05,40.24,40.05,40.23,297100.0,28.3091,28.4434,28.3091,28.4363,297100.0
2012-08-09 10:30:00,40.23,40.25,40.2,40.24,124900.0,28.4363,28.4505,28.4151,28.4434,124900.0
2012-08-09 10:40:00,40.24,40.48,40.23,40.46,276200.0,28.4434,28.6131,28.4363,28.5989,276200.0
2012-08-09 10:50:00,40.45,40.54,40.4,40.53,164600.0,28.5918,28.6555,28.5565,28.6484,164600.0
2012-08-09 11:00:00,40.52,40.55,40.28,40.28,193500.0,28.6413,28.6625,28.4717,28.4717,193500.0
2012-08-09 11:10:00,40.28,40.35,40.26,40.33,106600.0,28.4717,28.5212,28.4575,28.507,106600.0
2012-08-09 11:20:00,40.33,40.37,40.18,40.22,130100.0,28.507,28.5353,28.401,28.4293,130100.0
2012-08-09 11:30:00,40.22,40.32,40.14,40.18,86800.0,28.4293,28.5,28.3727,28.401,86800.0
2012-08-09 11:40:00,40.18,40.18,40.07,40.11,133600.0,28.401,28.401,28.3232,28.3515,133600.0
2012-08-09 11:50:00,40.11,40.11,40.02,40.07,139300.0,28.3515,28.3515,28.2879,28.3232,139300.0
2012-08-09 12:00:00,40.08,40.09,40.0,40.04,105500.0,28.3303,28.3374,28.2738,28.302,105500.0
2012-08-09 12:10:00,40.06,40.17,40.04,40.15,49200.0,28.3162,28.3939,28.302,28.3798,49200.0
2012-08-09 12:20:00,40.14,40.22,40.14,40.2,82300.0,28.3727,28.4293,28.3727,28.4151,82300.0
2012-08-09 12:30:00,40.19,40.19,40.14,40.16,21400.0,28.4081,28.4081,28.3727,28.3869,21400.0
2012-08-09 12:40:00,40.17,40.25,40.16,40.19,104600.0,28.3939,28.4505,28.3869,28.4081,104600.0
2012-08-09 12:50:00,40.18,40.28,40.18,40.27,35000.0,28.401,28.4717,28.401,28.4646,35000.0
2012-08-09 13:00:00,40.28,40.28,40.19,40.2,29700.0,28.4717,28.4717,28.4081,28.4151,29700.0
2012-08-09 13:10:00,40.21,40.21,40.17,40.18,37500.0,28.4222,28.4222,28.3939,28.401,37500.0
2012-08-09 13:20:00,40.19,40.19,40.11,40.13,34800.0,28.4081,28.4081,28.3515,28.3657,34800.0
2012-08-09 13:30:00,40.13,40.14,40.06,40.09,28600.0,28.3657,28.3727,28.3162,28.3374,28600.0
2012-08-09 13:40:00,40.09,40.1,40.04,40.04,32500.0,28.3374,28.3445,28.302,28.302,32500.0
2012-08-09 13:50:00,40.05,40.05,40.0,40.0,19900.0,28.3091,28.3091,28.2738,28.2738,19900.0
2012-08-09 14:00:00,40.01,40.07,40.0,40.03,26300.0,28.2808,28.3232,28.2738,28.295,26300.0
2012-08-09 14:10:00,40.04,40.04,40.0,40.0,23600.0,28.302,28.302,28.2738,28.2738,23600.0
2012-08-09 14:20:00,40.0,40.11,40.0,40.1,74500.0,28.2738,28.3515,28.2738,28.3445,74500.0
2012-08-09 14:30:00,40.1,40.16,40.1,40.16,57100.0,28.3445,28.3869,28.3445,28.3869,57100.0
2012-08-09 14:40:00,40.16,40.16,40.11,40.14,24700.0,28.3869,28.3869,28.3515,28.3727,24700.0
2012-08-09 14:50:00,40.14,40.17,40.11,40.16,52600.0,28.3727,28.3939,28.3515,28.3869,52600.0
2012-08-09 15:00:00,40.16,40.17,40.1,40.14,54900.0,28.3869,28.3939,28.3445,28.3727,54900.0
2012-08-09 15:10:00,40.14,40.17,40.14,40.16,109500.0,28.3727,28.3939,28.3727,28.3869,109500.0
2012-08-09 15:20:00,40.17,40.2,40.14,40.15,62200.0,28.3939,28.4151,28.3727,28.3798,62200.0
2012-08-09 15:30:00,40.15,40.18,40.13,40.13,103700.0,28.3798,28.401,28.3657,28.3657,103700.0
2012-08-09 15:40:00,40.14,40.14,40.13,40.14,85600.0,28.3727,28.3727,28.3657,28.3727,85600.0
2012-08-09 15:50:00,40.13,40.22,40.1,40.19,558600.0,28.3657,28.4293,28.3445,28.4081,558600.0
2012-08-10 09:30:00,40.17,40.18,40.0,40.1,43900.0,28.3939,28.401,28.2738,28.3445,43900.0
2012-08-10 09:40:00,40.08,40.13,40.0,40.02,44100.0,28.3303,28.3657,28.2738,28.2879,44100.0
2012-08-10 09:50:00,40.03,40.08,40.01,40.07,45900.0,28.295,28.3303,28.2808,28.3232,45900.0
2012-08-10 10:00:00,40.05,40.13,40.02,40.02,37700.0,28.3091,28.3657,28.2879,28.2879,37700.0
2012-08-10 10:10:00,40.02,40.13,40.01,40.1,51100.0,28.2879,28.3657,28.2808,28.3445,51100.0
2012-08-10 10:20:00,40.1,40.13,40.09,40.1,25500.0,28.3445,28.3657,28.3374,28.3445,25500.0
2012-08-10 10:30:00,40.1,40.15,40.07,40.09,24800.0,28.3445,28.3798,28.3232,28.3374,24800.0
2012-08-10 10:40:00,40.07,40.08,40.02,40.06,28700.0,28.3232,28.3303,28.2879,28.3162,28700.0
2012-08-10 10:50:00,40.05,40.05,40.02,40.02,16700.0,28.3091,28.3091,28.2879,28.2879,16700.0
2012-08-10 11:00:00,40.03,40.08,40.01,40.05,96000.0,28.295,28.3303,28.2808,28.3091,96000.0
2012-08-10 11:10:00,40.06,40.07,40.03,40.03,35000.0,28.3162,28.3232,28.295,28.295,35000.0
2012-08-10 11:20:00,40.02,40.06,40.02,40.05,33100.0,28.2879,28.3162,28.2879,28.3091,33100.0
2012-08-10 11:30:00,40.05,40.05,40.0,40.01,32400.0,28.3091,28.3091,28.2738,28.2808,32400.0
2012-08-10 11:40:00,40.02,40.04,39.99,40.01,25500.0,28.2879,28.302,28.2667,28.2808,25500.0
2012-08-10 11:50:00,40.02,40.05,40.01,40.02,33600.0,28.2879,28.3091,28.2808,28.2879,33600.0
2012-08-10 12:00:00,40.03,40.07,40.02,40.05,17200.0,28.295,28.3232,28.2879,28.3091,17200.0
2012-08-10 12:10:00,40.04,40.06,40.03,40.04,13400.0,28.302,28.3162,28.295,28.302,13400.0
2012-08-10 12:20:00,40.04,40.05,40.02,40.05,14700.0,28.302,28.3091,28.2879,28.3091,14700.0
2012-08-10 12:30:00,40.05,40.16,40.04,40.15,24400.0,28.3091,28.3869,28.302,28.3798,24400.0
2012-08-10 12:40:00,40.15,40.18,40.1,40.1,28100.0,28.3798,28.401,28.3445,28.3445,28100.0
2012-08-10 12:50:00,40.11,40.15,40.1,40.14,20300.0,28.3515,28.3798,28.3445,28.3727,20300.0
2012-08-10 13:00:00,40.15,40.15,40.03,40.07,40400.0,28.3798,28.3798,28.295,28.3232,40400.0
2012-08-10 13:10:00,40.06,40.08,40.05,40.07,18800.0,28.3162,28.3303,28.3091,28.3232,18800.0
2012-08-10 13:20:00,40.08,40.11,40.07,40.08,27800.0,28.3303,28.3515,28.3232,28.3303,27800.0
2012-08-10 13:30:00,40.08,40.15,40.08,40.14,28400.0,28.3303,28.3798,28.3303,28.3727,28400.0
2012-08-10 13:40:00,40.13,40.21,40.13,40.17,62200.0,28.3657,28.4222,28.3657,28.3939,62200.0
2012-08-10 13:50:00,40.18,40.18,40.15,40.15,13100.0,28.401,28.401,28.3798,28.3798,13100.0
2012-08-10 14:00:00,40.15,40.17,40.14,40.17,32200.0,28.3798,28.3939,28.3727,28.3939,32200.0
2012-08-10 14:10:00,40.17,40.18,40.14,40.15,29400.0,28.3939,28.401,28.3727,28.3798,29400.0
2012-08-10 14:20:00,40.15,40.19,40.15,40.19,16600.0,28.3798,28.4081,28.3798,28.4081,16600.0
2012-08-10 14:30:00,40.19,40.19,40.14,40.17,48700.0,28.4081,28.4081,28.3727,28.3939,48700.0
2012-08-10 14:40:00,40.17,40.18,40.16,40.18,25400.0,28.3939,28.401,28.3869,28.401,25400.0
2012-08-10 14:50:00,40.17,40.24,40.17,40.22,37200.0,28.3939,28.4434,28.3939,28.4293,37200.0
2012-08-10 15:00:00,40.23,40.23,40.18,40.22,51600.0,28.4363,28.4363,28.401,28.4293,51600.0
2012-08-10 15:10:00,40.22,40.24,40.17,40.22,37700.0,28.4293,28.4434,28.3939,28.4293,37700.0
2012-08-10 15:20:00,40.22,40.25,40.19,40.24,45800.0,28.4293,28.4505,28.4081,28.4434,45800.0
2012-08-10 15:30:00,40.24,40.25,40.15,40.17,57300.0,28.4434,28.4505,28.3798,28.3939,57300.0
2012-08-10 15:40:00,40.18,40.25,40.16,40.21,58800.0,28.401,28.4505,28.3869,28.4222,58800.0
2012-08-10 15:50:00,40.21,40.29,40.19,40.25,153200.0,28.4222,28.4788,28.4081,28.4505,153200.0
2012-08-13 09:30:00,40.11,40.11,39.81,39.97,93000.0,28.3515,28.3515,28.1395,28.2526,93000.0
2012-08-13 09:40:00,39.97,40.02,39.94,40.01,35600.0,28.2526,28.2879,28.2314,28.2808,35600.0
2012-08-13 09:50:00,39.99,40.03,39.99,39.99,35000.0,28.2667,28.295,28.2667,28.2667,35000.0
2012-08-13 10:00:00,39.99,40.02,39.92,39.94,56700.0,28.2667,28.2879,28.2172,28.2314,56700.0
2012-08-13 10:10:00,39.93,39.98,39.9,39.95,48300.0,28.2243,28.2596,28.2031,28.2384,48300.0
2012-08-13 10:20:00,39.95,40.01,39.87,39.96,71600.0,28.2384,28.2808,28.1819,28.2455,71600.0
2012-08-13 10:30:00,39.96,39.96,39.89,39.92,65500.0,28.2455,28.2455,28.196,28.2172,65500.0
2012-08-13 10:40:00,39.93,39.96,39.89,39.95,45200.0,28.2243,28.2455,28.196,28.2384,45200.0
2012-08-13 10:50:00,39.96,39.96,39.88,39.92,39500.0,28.2455,28.2455,28.1889,28.2172,39500.0
2012-08-13 11:00:00,39.93,39.96,39.88,39.9,34500.0,28.2243,28.2455,28.1889,28.2031,34500.0
2012-08-13 11:10:00,39.9,39.93,39.9,39.9,36600.0,28.2031,28.2243,28.2031,28.2031,36600.0
2012-08-13 11:20:00,39.9,39.93,39.9,39.91,16500.0,28.2031,28.2243,28.2031,28.2102,16500.0
2012-08-13 11:30:00,39.91,39.91,39.85,39.86,18400.0,28.2102,28.2102,28.1677,28.1748,18400.0
2012-08-13 11:40:00,39.86,39.88,39.86,39.88,13900.0,28.1748,28.1889,28.1748,28.1889,13900.0
2012-08-13 11:50:00,39.88,39.92,39.86,39.92,19400.0,28.1889,28.2172,28.1748,28.2172,19400.0
2012-08-13 12:00:00,39.92,39.92,39.86,39.86,18900.0,28.2172,28.2172,28.1748,28.1748,18900.0
2012-08-13 12:10:00,39.86,39.92,39.86,39.89,21200.0,28.1748,28.2172,28.1748,28.196,21200.0
2012-08-13 12:20:00,39.89,39.9,39.84,39.84,14600.0,28.196,28.2031,28.1607,28.1607,14600.0
2012-08-13 12:30:00,39.84,39.87,39.84,39.84,16800.0,28.1607,28.1819,28.1607,28.1607,16800.0
2012-08-13 12:40:00,39.84,39.85,39.82,39.85,25400.0,28.1607,28.1677,28.1465,28.1677,25400.0
2012-08-13 12:50:00,39.85,39.87,39.85,39.86,24700.0,28.1677,28.1819,28.1677,28.1748,24700.0
2012-08-13 13:00:00,39.86,39.89,39.86,39.88,10000.0,28.1748,28.196,28.1748,28.1889,10000.0
2012-08-13 13:10:00,39.89,39.9,39.86,39.88,20900.0,28.196,28.2031,28.1748,28.1889,20900.0
2012-08-13 13:20:00,39.88,39.97,39.86,39.97,38900.0,28.1889,28.2526,28.1748,28.2526,38900.0
2012-08-13 13:30:00,39.96,39.99,39.94,39.95,52900.0,28.2455,28.2667,28.2314,28.2384,52900.0
2012-08-13 13:40:00,39.95,39.96,39.93,39.95,42900.0,28.2384,28.2455,28.2243,28.2384,42900.0
2012-08-13 13:50:00,39.96,39.96,39.9,39.93,34400.0,28.2455,28.2455,28.2031,28.2243,34400.0
2012-08-13 14:00:00,39.94,39.98,39.93,39.93,23800.0,28.2314,28.2596,28.2243,28.2243,23800.0
2012-08-13 14:10:00,39.93,39.99,39.93,39.99,30500.0,28.2243,28.2667,28.2243,28.2667,30500.0
2012-08-13 14:20:00,39.99,40.03,39.98,39.99,50300.0,28.2667,28.295,28.2596,28.2667,50300.0
2012-08-13 14:30:00,40.0,40.04,39.98,39.98,36500.0,28.2738,28.302,28.2596,28.2596,36500.0
2012-08-13 14:40:00,39.99,40.01,39.98,40.0,29900.0,28.2667,28.2808,28.2596,28.2738,29900.0
2012-08-13 14:50:00,40.0,40.05,40.0,40.02,48600.0,28.2738,28.3091,28.2738,28.2879,48600.0
2012-08-13 15:00:00,40.03,40.03,39.99,40.0,25000.0,28.295,28.295,28.2667,28.2738,25000.0
2012-08-13 15:10:00,40.0,40.01,39.99,39.99,19300.0,28.2738,28.2808,28.2667,28.2667,19300.0
2012-08-13 15:20:00,39.99,40.01,39.97,40.0,40800.0,28.2667,28.2808,28.2526,28.2738,40800.0
2012-08-13 15:30:00,40.0,40.03,39.99,40.01,51800.0,28.2738,28.295,28.2667,28.2808,51800.0
2012-08-13 15:40:00,40.01,40.02,39.98,39.98,56100.0,28.2808,28.2879,28.2596,28.2596,56100.0
2012-08-13 15:50:00,39.98,40.0,39.96,40.0,116200.0,28.2596,28.2738,28.2455,28.2738,116200.0
2012-08-14 09:30:00,40.14,40.16,39.87,39.9,56900.0,28.3727,28.3869,28.1819,28.2031,56900.0
2012-08-14 09:40:00,39.9,39.93,39.87,39.91,28500.0,28.2031,28.2243,28.1819,28.2102,28500.0
2012-08-14 09:50:00,39.92,39.92,39.8,39.84,38100.0,28.2172,28.2172,28.1324,28.1607,38100.0
2012-08-14 10:00:00,39.85,39.89,39.83,39.85,59300.0,28.1677,28.196,28.1536,28.1677,59300.0
2012-08-14 10:10:00,39.84,39.95,39.82,39.88,87700.0,28.1607,28.2384,28.1465,28.1889,87700.0
2012-08-14 10:20:00,39.88,39.93,39.87,39.88,68400.0,28.1889,28.2243,28.1819,28.1889,68400.0
2012-08-14 10:30:00,39.88,39.9,39.87,39.88,21500.0,28.1889,28.2031,28.1819,28.1889,21500.0
2012-08-14 10:40:00,39.89,39.94,39.87,39.91,44100.0,28.196,28.2314,28.1819,28.2102,44100.0
2012-08-14 10:50:00,39.91,39.93,39.89,39.9,38800.0,28.2102,28.2243,28.196,28.2031,38800.0
2012-08-14 11:00:00,39.91,39.95,39.9,39.93,24500.0,28.2102,28.2384,28.2031,28.2243,24500.0
2012-08-14 11:10:00,39.93,39.94,39.9,39.9,24500.0,28.2243,28.2314,28.2031,28.2031,24500.0
2012-08-14 11:20:00,39.9,39.93,39.87,39.87,46400.0,28.2031,28.2243,28.1819,28.1819,46400.0
2012-08-14 11:30:00,39.88,39.91,39.88,39.89,32600.0,28.1889,28.2102,28.1889,28.196,32600.0
2012-08-14 11:40:00,39.9,39.92,39.89,39.9,40300.0,28.2031,28.2172,28.196,28.2031,40300.0
2012-08-14 11:50:00,39.9,39.92,39.89,39.91,32100.0,28.2031,28.2172,28.196,28.2102,32100.0
2012-08-14 12:00:00,39.91,39.91,39.89,39.9,15500.0,28.2102,28.2102,28.196,28.2031,15500.0
2012-08-14 12:10:00,39.9,39.9,39.83,39.87,39400.0,28.2031,28.2031,28.1536,28.1819,39400.0
2012-08-14 12:20:00,39.86,39.91,39.86,39.9,31500.0,28.1748,28.2102,28.1748,28.2031,31500.0
2012-08-14 12:30:00,39.9,39.92,39.89,39.9,36200.0,28.2031,28.2172,28.196,28.2031,36200.0
2012-08-14 12:40:00,39.9,39.93,39.87,39.91,54700.0,28.2031,28.2243,28.1819,28.2102,54700.0
2012-08-14 12:50:00,39.9,39.91,39.87,39.87,28600.0,28.2031,28.2102,28.1819,28.1819,28600.0
2012-08-14 13:00:00,39.87,39.89,39.85,39.86,32200.0,28.1819,28.196,28.1677,28.1748,32200.0
2012-08-14 13:10:00,39.86,39.86,39.8,39.8,33300.0,28.1748,28.1748,28.1324,28.1324,33300.0
2012-08-14 13:20:00,39.8,39.81,39.75,39.76,43200.0,28.1324,28.1395,28.0971,28.1041,43200.0
2012-08-14 13:30:00,39.76,39.79,39.76,39.77,30600.0,28.1041,28.1253,28.1041,28.1112,30600.0
2012-08-14 13:40:00,39.78,39.82,39.77,39.82,30100.0,28.1183,28.1465,28.1112,28.1465,30100.0
2012-08-14 13:50:00,39.82,39.82,39.77,39.77,32200.0,28.1465,28.1465,28.1112,28.1112,32200.0
2012-08-14 14:00:00,39.79,39.82,39.79,39.8,18700.0,28.1253,28.1465,28.1253,28.1324,18700.0
2012-08-14 14:10:00,39.8,39.81,39.76,39.76,21900.0,28.1324,28.1395,28.1041,28.1041,21900.0
2012-08-14 14:20:00,39.77,39.81,39.75,39.8,31500.0,28.1112,28.1395,28.0971,28.1324,31500.0
2012-08-14 14:30:00,39.8,39.81,39.76,39.77,40400.0,28.1324,28.1395,28.1041,28.1112,40400.0
2012-08-14 14:40:00,39.76,39.83,39.76,39.8,55800.0,28.1041,28.1536,28.1041,28.1324,55800.0
2012-08-14 14:50:00,39.8,39.85,39.8,39.84,30900.0,28.1324,28.1677,28.1324,28.1607,30900.0
2012-08-14 15:00:00,39.85,39.85,39.81,39.81,27900.0,28.1677,28.1677,28.1395,28.1395,27900.0
2012-08-14 15:10:00,39.81,39.87,39.8,39.83,45300.0,28.1395,28.1819,28.1324,28.1536,45300.0
2012-08-14 15:20:00,39.83,39.83,39.8,39.82,69700.0,28.1536,28.1536,28.1324,28.1465,69700.0
2012-08-14 15:30:00,39.83,39.86,39.75,39.81,132200.0,28.1536,28.1748,28.0971,28.1395,132200.0
2012-08-14 15:40:00,39.82,39.82,39.75,39.77,115000.0,28.1465,28.1465,28.0971,28.1112,115000.0
2012-08-14 15:50:00,39.77,39.79,39.69,39.79,285600.0,28.1112,28.1253,28.0546,28.1253,285600.0
2012-08-15 09:30:00,39.79,39.86,39.6,39.61,47000.0,28.1253,28.1748,27.991,27.9981,47000.0
2012-08-15 09:40:00,39.62,39.81,39.62,39.78,28300.0,28.0052,28.1395,28.0052,28.1183,28300.0
2012-08-15 09:50:00,39.78,39.92,39.78,39.92,25600.0,28.1183,28.2172,28.1183,28.2172,25600.0
2012-08-15 10:00:00,39.93,39.93,39.84,39.85,23800.0,28.2243,28.2243,28.1607,28.1677,23800.0
2012-08-15 10:10:00,39.84,39.88,39.8,39.86,32200.0,28.1607,28.1889,28.1324,28.1748,32200.0
2012-08-15 10:20:00,39.86,39.94,39.86,39.87,15200.0,28.1748,28.2314,28.1748,28.1819,15200.0
2012-08-15 10:30:00,39.89,39.92,39.88,39.92,11700.0,28.196,28.2172,28.1889,28.2172,11700.0
2012-08-15 10:40:00,39.91,39.92,39.81,39.86,14800.0,28.2102,28.2172,28.1395,28.1748,14800.0
2012-08-15 10:50:00,39.86,39.88,39.82,39.85,23900.0,28.1748,28.1889,28.1465,28.1677,23900.0
2012-08-15 11:00:00,39.86,39.93,39.84,39.92,61800.0,28.1748,28.2243,28.1607,28.2172,61800.0
2012-08-15 11:10:00,39.92,39.97,39.88,39.96,31900.0,28.2172,28.2526,28.1889,28.2455,31900.0
2012-08-15 11:20:00,39.96,39.98,39.94,39.96,20300.0,28.2455,28.2596,28.2314,28.2455,20300.0
2012-08-15 11:30:00,39.95,39.98,39.87,39.87,18800.0,28.2384,28.2596,28.1819,28.1819,18800.0
2012-08-15 11:40:00,39.88,39.89,39.84,39.85,19200.0,28.1889,28.196,28.1607,28.1677,19200.0
2012-08-15 11:50:00,39.86,39.87,39.77,39.77,24400.0,28.1748,28.1819,28.1112,28.1112,24400.0
2012-08-15 12:00:00,39.77,39.87,39.77,39.86,31800.0,28.1112,28.1819,28.1112,28.1748,31800.0
2012-08-15 12:10:00,39.86,39.86,39.81,39.86,8900.0,28.1748,28.1748,28.1395,28.1748,8900.0
2012-08-15 12:20:00,39.86,39.87,39.83,39.85,12600.0,28.1748,28.1819,28.1536,28.1677,12600.0
2012-08-15 12:30:00,39.86,39.88,39.85,39.85,11900.0,28.1748,28.1889,28.1677,28.1677,11900.0
2012-08-15 12:40:00,39.86,39.86,39.81,39.84,27500.0,28.1748,28.1748,28.1395,28.1607,27500.0
2012-08-15 12:50:00,39.84,39.86,39.82,39.83,11100.0,28.1607,28.1748,28.1465,28.1536,11100.0
2012-08-15 13:00:00,39.83,39.83,39.74,39.75,31300.0,28.1536,28.1536,28.09,28.0971,31300.0
2012-08-15 13:10:00,39.76,39.8,39.75,39.78,16800.0,28.1041,28.1324,28.0971,28.1183,16800.0
2012-08-15 13:20:00,39.77,39.83,39.77,39.83,9100.0,28.1112,28.1536,28.1112,28.1536,9100.0
2012-08-15 13:30:00,39.84,39.84,39.8,39.83,19200.0,28.1607,28.1607,28.1324,28.1536,19200.0
2012-08-15 13:40:00,39.83,39.84,39.82,39.84,10700.0,28.1536,28.1607,28.1465,28.1607,10700.0
2012-08-15 13:50:00,39.84,39.84,39.79,39.79,12100.0,28.1607,28.1607,28.1253,28.1253,12100.0
2012-08-15 14:00:00,39.8,39.81,39.79,39.81,10300.0,28.1324,28.1395,28.1253,28.1395,10300.0
2012-08-15 14:10:00,39.8,39.83,39.73,39.83,115700.0,28.1324,28.1536,28.0829,28.1536,115700.0
2012-08-15 14:20:00,39.83,39.9,39.82,39.9,20400.0,28.1536,28.2031,28.1465,28.2031,20400.0
2012-08-15 14:30:00,39.9,39.91,39.83,39.87,18700.0,28.2031,28.2102,28.1536,28.1819,18700.0
2012-08-15 14:40:00,39.87,39.91,39.84,39.86,22000.0,28.1819,28.2102,28.1607,28.1748,22000.0
2012-08-15 14:50:00,39.86,39.9,39.85,39.85,29900.0,28.1748,28.2031,28.1677,28.1677,29900.0
2012-08-15 15:00:00,39.85,39.97,39.85,39.97,57800.0,28.1677,28.2526,28.1677,28.2526,57800.0
2012-08-15 15:10:00,39.97,39.97,39.92,39.92,37800.0,28.2526,28.2526,28.2172,28.2172,37800.0
2012-08-15 15:20:00,39.93,39.93,39.84,39.84,65600.0,28.2243,28.2243,28.1607,28.1607,65600.0
2012-08-15 15:30:00,39.85,39.86,39.81,39.83,56800.0,28.1677,28.1748,28.1395,28.1536,56800.0
2012-08-15 15:40:00,39.83,39.86,39.8,39.82,71600.0,28.1536,28.1748,28.1324,28.1465,71600.0
2012-08-15 15:50:00,39.83,39.83,39.79,39.81,123100.0,28.1536,28.1536,28.1253,28.1395,123100.0
2012-08-16 09:30:00,39.72,39.81,39.34,39.37,163900.0,28.0759,28.1395,27.8073,27.8285,163900.0
2012-08-16 09:40:00,39.37,39.53,39.37,39.49,112100.0,27.8285,27.9416,27.8285,27.9133,112100.0
2012-08-16 09:50:00,39.48,39.52,39.46,39.46,114800.0,27.9062,27.9345,27.8921,27.8921,114800.0
2012-08-16 10:00:00,39.46,39.63,39.46,39.58,61400.0,27.8921,28.0122,27.8921,27.9769,61400.0
2012-08-16 10:10:00,39.58,39.66,39.57,39.64,33700.0,27.9769,28.0334,27.9698,28.0193,33700.0
2012-08-16 10:20:00,39.64,39.72,39.63,39.67,23600.0,28.0193,28.0759,28.0122,28.0405,23600.0
2012-08-16 10:30:00,39.67,39.7,39.66,39.68,31600.0,28.0405,28.0617,28.0334,28.0476,31600.0
2012-08-16 10:40:00,39.69,39.69,39.61,39.62,22800.0,28.0546,28.0546,27.9981,28.0052,22800.0
2012-08-16 10:50:00,39.63,39.7,39.63,39.69,32900.0,28.0122,28.0617,28.0122,28.0546,32900.0
2012-08-16 11:00:00,39.69,39.75,39.68,39.71,94600.0,28.0546,28.0971,28.0476,28.0688,94600.0
2012-08-16 11:10:00,39.71,39.78,39.68,39.78,55600.0,28.0688,28.1183,28.0476,28.1183,55600.0
2012-08-16 11:20:00,39.78,39.85,39.77,39.84,28900.0,28.1183,28.1677,28.1112,28.1607,28900.0
2012-08-16 11:30:00,39.85,39.85,39.77,39.79,43100.0,28.1677,28.1677,28.1112,28.1253,43100.0
2012-08-16 11:40:00,39.8,39.83,39.78,39.78,60300.0,28.1324,28.1536,28.1183,28.1183,60300.0
2012-08-16 11:50:00,39.79,39.8,39.78,39.79,91600.0,28.1253,28.1324,28.1183,28.1253,91600.0
2012-08-16 12:00:00,39.8,39.81,39.79,39.8,89500.0,28.1324,28.1395,28.1253,28.1324,89500.0
2012-08-16 12:10:00,39.8,39.85,39.8,39.84,51500.0,28.1324,28.1677,28.1324,28.1607,51500.0
2012-08-16 12:20:00,39.83,39.84,39.8,39.81,40300.0,28.1536,28.1607,28.1324,28.1395,40300.0
2012-08-16 12:30:00,39.8,39.81,39.78,39.79,27600.0,28.1324,28.1395,28.1183,28.1253,27600.0
2012-08-16 12:40:00,39.8,39.84,39.8,39.83,21200.0,28.1324,28.1607,28.1324,28.1536,21200.0
2012-08-16 12:50:00,39.83,39.85,39.83,39.83,14200.0,28.1536,28.1677,28.1536,28.1536,14200.0
2012-08-16 13:00:00,39.83,39.85,39.81,39.82,11100.0,28.1536,28.1677,28.1395,28.1465,11100.0
2012-08-16 13:10:00,39.82,39.83,39.81,39.82,16400.0,28.1465,28.1536,28.1395,28.1465,16400.0
2012-08-16 13:20:00,39.82,39.83,39.78,39.81,57200.0,28.1465,28.1536,28.1183,28.1395,57200.0
2012-08-16 13:30:00,39.82,39.84,39.8,39.83,21000.0,28.1465,28.1607,28.1324,28.1536,21000.0
2012-08-16 13:40:00,39.83,39.83,39.8,39.83,16600.0,28.1536,28.1536,28.1324,28.1536,16600.0
2012-08-16 13:50:00,39.83,39.83,39.8,39.8,18600.0,28.1536,28.1536,28.1324,28.1324,18600.0
2012-08-16 14:00:00,39.8,39.88,39.8,39.85,54100.0,28.1324,28.1889,28.1324,28.1677,54100.0
2012-08-16 14:10:00,39.85,39.87,39.84,39.86,54900.0,28.1677,28.1819,28.1607,28.1748,54900.0
2012-08-16 14:20:00,39.85,39.87,39.81,39.81,37800.0,28.1677,28.1819,28.1395,28.1395,37800.0
2012-08-16 14:30:00,39.81,39.88,39.81,39.86,59300.0,28.1395,28.1889,28.1395,28.1748,59300.0
2012-08-16 14:40:00,39.86,39.88,39.84,39.85,44400.0,28.1748,28.1889,28.1607,28.1677,44400.0
2012-08-16 14:50:00,39.86,39.86,39.82,39.83,45800.0,28.1748,28.1748,28.1465,28.1536,45800.0
2012-08-16 15:00:00,39.83,39.88,39.82,39.87,67500.0,28.1536,28.1889,28.1465,28.1819,67500.0
2012-08-16 15:10:00,39.86,39.93,39.86,39.9,75200.0,28.1748,28.2243,28.1748,28.2031,75200.0
2012-08-16 15:20:00,39.89,39.91,39.86,39.87,50000.0,28.196,28.2102,28.1748,28.1819,50000.0
2012-08-16 15:30:00,39.87,39.9,39.85,39.88,65600.0,28.1819,28.2031,28.1677,28.1889,65600.0
2012-08-16 15:40:00,39.87,39.88,39.82,39.85,103400.0,28.1819,28.1889,28.1465,28.1677,103400.0
2012-08-16 15:50:00,39.84,39.87,39.83,39.87,198700.0,28.1607,28.1819,28.1536,28.1819,198700.0
2012-08-17 09:30:00,39.96,39.96,39.68,39.7,298000.0,28.2455,28.2455,28.0476,28.0617,298000.0
2012-08-17 09:40:00,39.69,39.75,39.65,39.66,67900.0,28.0546,28.0971,28.0264,28.0334,67900.0
2012-08-17 09:50:00,39.66,39.66,39.6,39.62,34500.0,28.0334,28.0334,27.991,28.0052,34500.0
2012-08-17 10:00:00,39.62,39.74,39.58,39.73,46800.0,28.0052,28.09,27.9769,28.0829,46800.0
2012-08-17 10:10:00,39.73,39.73,39.61,39.61,28800.0,28.0829,28.0829,27.9981,27.9981,28800.0
2012-08-17 10:20:00,39.61,39.63,39.59,39.59,18900.0,27.9981,28.0122,27.984,27.984,18900.0
2012-08-17 10:30:00,39.59,39.66,39.55,39.64,24300.0,27.984,28.0334,27.9557,28.0193,24300.0
2012-08-17 10:40:00,39.64,39.73,39.64,39.72,83400.0,28.0193,28.0829,28.0193,28.0759,83400.0
2012-08-17 10:50:00,39.72,39.75,39.71,39.75,32600.0,28.0759,28.0971,28.0688,28.0971,32600.0
2012-08-17 11:00:00,39.74,39.75,39.68,39.75,35000.0,28.09,28.0971,28.0476,28.0971,35000.0
2012-08-17 11:10:00,39.75,39.79,39.71,39.72,20700.0,28.0971,28.1253,28.0688,28.0759,20700.0
2012-08-17 11:20:00,39.73,39.75,39.72,39.74,22700.0,28.0829,28.0971,28.0759,28.09,22700.0
2012-08-17 11:30:00,39.73,39.76,39.66,39.75,23700.0,28.0829,28.1041,28.0334,28.0971,23700.0
2012-08-17 11:40:00,39.75,39.79,39.68,39.7,19100.0,28.0971,28.1253,28.0476,28.0617,19100.0
2012-08-17 11:50:00,39.7,39.78,39.68,39.78,27600.0,28.0617,28.1183,28.0476,28.1183,27600.0
2012-08-17 12:00:00,39.78,39.81,39.76,39.76,13500.0,28.1183,28.1395,28.1041,28.1041,13500.0
2012-08-17 12:10:00,39.76,39.77,39.7,39.7,21700.0,28.1041,28.1112,28.0617,28.0617,21700.0
2012-08-17 12:20:00,39.7,39.73,39.7,39.73,14900.0,28.0617,28.0829,28.0617,28.0829,14900.0
2012-08-17 12:30:00,39.73,39.73,39.68,39.68,21600.0,28.0829,28.0829,28.0476,28.0476,21600.0
2012-08-17 12:40:00,39.69,39.69,39.65,39.68,28700.0,28.0546,28.0546,28.0264,28.0476,28700.0
2012-08-17 12:50:00,39.67,39.68,39.57,39.58,35300.0,28.0405,28.0476,27.9698,27.9769,35300.0
2012-08-17 13:00:00,39.58,39.6,39.58,39.6,15200.0,27.9769,27.991,27.9769,27.991,15200.0
2012-08-17 13:10:00,39.59,39.61,39.59,39.61,17100.0,27.984,27.9981,27.984,27.9981,17100.0
2012-08-17 13:20:00,39.61,39.66,39.57,39.66,39400.0,27.9981,28.0334,27.9698,28.0334,39400.0
2012-08-17 13:30:00,39.65,39.76,39.65,39.74,28800.0,28.0264,28.1041,28.0264,28.09,28800.0
2012-08-17 13:40:00,39.73,39.73,39.69,39.69,14500.0,28.0829,28.0829,28.0546,28.0546,14500.0
2012-08-17 13:50:00,39.69,39.69,39.66,39.68,9700.0,28.0546,28.0546,28.0334,28.0476,9700.0
2012-08-17 14:00:00,39.68,39.71,39.68,39.71,12300.0,28.0476,28.0688,28.0476,28.0688,12300.0
2012-08-17 14:10:00,39.7,39.7,39.64,39.65,37000.0,28.0617,28.0617,28.0193,28.0264,37000.0
2012-08-17 14:20:00,39.64,39.69,39.63,39.67,9900.0,28.0193,28.0546,28.0122,28.0405,9900.0
2012-08-17 14:30:00,39.68,39.68,39.63,39.66,27500.0,28.0476,28.0476,28.0122,28.0334,27500.0
2012-08-17 14:40:00,39.66,39.66,39.63,39.66,20300.0,28.0334,28.0334,28.0122,28.0334,20300.0
2012-08-17 14:50:00,39.65,39.67,39.64,39.65,27800.0,28.0264,28.0405,28.0193,28.0264,27800.0
2012-08-17 15:00:00,39.65,39.67,39.64,39.66,40800.0,28.0264,28.0405,28.0193,28.0334,40800.0
2012-08-17 15:10:00,39.65,39.68,39.64,39.64,51500.0,28.0264,28.0476,28.0193,28.0193,51500.0
2012-08-17 15:20:00,39.65,39.68,39.62,39.66,40300.0,28.0264,28.0476,28.0052,28.0334,40300.0
2012-08-17 15:30:00,39.65,39.66,39.63,39.65,41600.0,28.0264,28.0334,28.0122,28.0264,41600.0
2012-08-17 15:40:00,39.65,39.66,39.63,39.65,97700.0,28.0264,28.0334,28.0122,28.0264,97700.0
2012-08-17 15:50:00,39.65,39.7,39.63,39.7,176600.0,28.0264,28.0617,28.0122,28.0617,176600.0
2012-08-20 09:30:00,39.61,39.78,39.6,39.71,44900.0,27.9981,28.1183,27.991,28.0688,44900.0
2012-08-20 09:40:00,39.71,39.75,39.69,39.74,47400.0,28.0688,28.0971,28.0546,28.09,47400.0
2012-08-20 09:50:00,39.73,39.77,39.71,39.74,40300.0,28.0829,28.1112,28.0688,28.09,40300.0
2012-08-20 10:00:00,39.74,39.79,39.72,39.77,48300.0,28.09,28.1253,28.0759,28.1112,48300.0
2012-08-20 10:10:00,39.76,39.83,39.75,39.8,50000.0,28.1041,28.1536,28.0971,28.1324,50000.0
2012-08-20 10:20:00,39.79,39.82,39.75,39.76,37400.0,28.1253,28.1465,28.0971,28.1041,37400.0
2012-08-20 10:30:00,39.76,39.77,39.68,39.69,31300.0,28.1041,28.1112,28.0476,28.0546,31300.0
2012-08-20 10:40:00,39.7,39.75,39.66,39.75,25200.0,28.0617,28.0971,28.0334,28.0971,25200.0
2012-08-20 10:50:00,39.75,39.76,39.74,39.76,29900.0,28.0971,28.1041,28.09,28.1041,29900.0
2012-08-20 11:00:00,39.76,39.79,39.76,39.76,22000.0,28.1041,28.1253,28.1041,28.1041,22000.0
2012-08-20 11:10:00,39.77,39.77,39.73,39.73,8200.0,28.1112,28.1112,28.0829,28.0829,8200.0
2012-08-20 11:20:00,39.73,39.74,39.68,39.7,29900.0,28.0829,28.09,28.0476,28.0617,29900.0
2012-08-20 11:30:00,39.7,39.7,39.67,39.69,29400.0,28.0617,28.0617,28.0405,28.0546,29400.0
2012-08-20 11:40:00,39.7,39.76,39.7,39.76,22800.0,28.0617,28.1041,28.0617,28.1041,22800.0
2012-08-20 11:50:00,39.76,39.81,39.75,39.8,62900.0,28.1041,28.1395,28.0971,28.1324,62900.0
2012-08-20 12:00:00,39.81,39.83,39.8,39.8,42500.0,28.1395,28.1536,28.1324,28.1324,42500.0
2012-08-20 12:10:00,39.81,39.87,39.8,39.87,81900.0,28.1395,28.1819,28.1324,28.1819,81900.0
2012-08-20 12:20:00,39.86,39.87,39.82,39.87,100100.0,28.1748,28.1819,28.1465,28.1819,100100.0
2012-08-20 12:30:00,39.87,39.87,39.77,39.77,32900.0,28.1819,28.1819,28.1112,28.1112,32900.0
2012-08-20 12:40:00,39.77,39.82,39.77,39.8,21000.0,28.1112,28.1465,28.1112,28.1324,21000.0
2012-08-20 12:50:00,39.8,39.83,39.79,39.82,30700.0,28.1324,28.1536,28.1253,28.1465,30700.0
2012-08-20 13:00:00,39.82,39.82,39.8,39.81,7200.0,28.1465,28.1465,28.1324,28.1395,7200.0
2012-08-20 13:10:00,39.81,39.83,39.79,39.83,15300.0,28.1395,28.1536,28.1253,28.1536,15300.0
2012-08-20 13:20:00,39.82,39.87,39.82,39.87,42600.0,28.1465,28.1819,28.1465,28.1819,42600.0
2012-08-20 13:30:00,39.86,39.88,39.83,39.83,46500.0,28.1748,28.1889,28.1536,28.1536,46500.0
2012-08-20 13:40:00,39.83,39.87,39.82,39.85,42800.0,28.1536,28.1819,28.1465,28.1677,42800.0
2012-08-20 13:50:00,39.85,39.88,39.83,39.88,29500.0,28.1677,28.1889,28.1536,28.1889,29500.0
2012-08-20 14:00:00,39.88,39.93,39.87,39.93,51800.0,28.1889,28.2243,28.1819,28.2243,51800.0
2012-08-20 14:10:00,39.92,39.95,39.92,39.95,20800.0,28.2172,28.2384,28.2172,28.2384,20800.0
2012-08-20 14:20:00,39.94,39.98,39.94,39.98,47400.0,28.2314,28.2596,28.2314,28.2596,47400.0
2012-08-20 14:30:00,39.97,39.99,39.95,39.98,69800.0,28.2526,28.2667,28.2384,28.2596,69800.0
2012-08-20 14:40:00,39.98,39.99,39.95,39.95,29200.0,28.2596,28.2667,28.2384,28.2384,29200.0
2012-08-20 14:50:00,39.96,39.97,39.95,39.97,25900.0,28.2455,28.2526,28.2384,28.2526,25900.0
2012-08-20 15:00:00,39.97,39.98,39.96,39.98,28300.0,28.2526,28.2596,28.2455,28.2596,28300.0
2012-08-20 15:10:00,39.98,40.0,39.97,39.99,44200.0,28.2596,28.2738,28.2526,28.2667,44200.0
2012-08-20 15:20:00,40.0,40.0,39.97,40.0,37100.0,28.2738,28.2738,28.2526,28.2738,37100.0
2012-08-20 15:30:00,40.0,40.05,39.99,40.04,77700.0,28.2738,28.3091,28.2667,28.302,77700.0
2012-08-20 15:40:00,40.04,40.05,40.0,40.04,107500.0,28.302,28.3091,28.2738,28.302,107500.0
2012-08-20 15:50:00,40.05,40.06,40.03,40.06,278600.0,28.3091,28.3162,28.295,28.3162,278600.0
2012-08-21 09:30:00,40.07,40.1,39.83,39.87,160700.0,28.3232,28.3445,28.1536,28.1819,160700.0
2012-08-21 09:40:00,39.87,39.95,39.84,39.91,53800.0,28.1819,28.2384,28.1607,28.2102,53800.0
2012-08-21 09:50:00,39.91,40.0,39.9,39.98,37600.0,28.2102,28.2738,28.2031,28.2596,37600.0
2012-08-21 10:00:00,39.99,40.05,39.99,40.02,57600.0,28.2667,28.3091,28.2667,28.2879,57600.0
2012-08-21 10:10:00,40.02,40.04,39.91,39.93,180000.0,28.2879,28.302,28.2102,28.2243,180000.0
2012-08-21 10:20:00,39.92,39.96,39.84,39.87,148500.0,28.2172,28.2455,28.1607,28.1819,148500.0
2012-08-21 10:30:00,39.86,40.14,39.86,39.97,72400.0,28.1748,28.3727,28.1748,28.2526,72400.0
2012-08-21 10:40:00,39.97,40.03,39.95,40.02,77400.0,28.2526,28.295,28.2384,28.2879,77400.0
2012-08-21 10:50:00,40.02,40.05,40.02,40.04,30000.0,28.2879,28.3091,28.2879,28.302,30000.0
2012-08-21 11:00:00,40.04,40.05,39.99,39.99,88500.0,28.302,28.3091,28.2667,28.2667,88500.0
2012-08-21 11:10:00,39.99,39.99,39.94,39.96,46900.0,28.2667,28.2667,28.2314,28.2455,46900.0
2012-08-21 11:20:00,39.95,39.97,39.86,39.87,42300.0,28.2384,28.2526,28.1748,28.1819,42300.0
2012-08-21 11:30:00,39.87,39.88,39.82,39.83,39200.0,28.1819,28.1889,28.1465,28.1536,39200.0
2012-08-21 11:40:00,39.83,39.84,39.8,39.84,37800.0,28.1536,28.1607,28.1324,28.1607,37800.0
2012-08-21 11:50:00,39.84,39.85,39.82,39.82,31900.0,28.1607,28.1677,28.1465,28.1465,31900.0
2012-08-21 12:00:00,39.82,39.87,39.8,39.87,31300.0,28.1465,28.1819,28.1324,28.1819,31300.0
2012-08-21 12:10:00,39.87,39.87,39.82,39.83,24500.0,28.1819,28.1819,28.1465,28.1536,24500.0
2012-08-21 12:20:00,39.84,39.85,39.81,39.81,54700.0,28.1607,28.1677,28.1395,28.1395,54700.0
2012-08-21 12:30:00,39.81,39.82,39.79,39.81,26400.0,28.1395,28.1465,28.1253,28.1395,26400.0
2012-08-21 12:40:00,39.81,39.83,39.79,39.83,34600.0,28.1395,28.1536,28.1253,28.1536,34600.0
2012-08-21 12:50:00,39.83,39.86,39.82,39.86,14400.0,28.1536,28.1748,28.1465,28.1748,14400.0
2012-08-21 13:00:00,39.85,39.85,39.81,39.82,75600.0,28.1677,28.1677,28.1395,28.1465,75600.0
2012-08-21 13:10:00,39.82,39.86,39.8,39.84,24400.0,28.1465,28.1748,28.1324,28.1607,24400.0
2012-08-21 13:20:00,39.84,39.84,39.79,39.8,36200.0,28.1607,28.1607,28.1253,28.1324,36200.0
2012-08-21 13:30:00,39.8,39.86,39.8,39.86,60700.0,28.1324,28.1748,28.1324,28.1748,60700.0
2012-08-21 13:40:00,39.85,39.86,39.79,39.82,95500.0,28.1677,28.1748,28.1253,28.1465,95500.0
2012-08-21 13:50:00,39.81,39.85,39.8,39.85,31500.0,28.1395,28.1677,28.1324,28.1677,31500.0
2012-08-21 14:00:00,39.84,39.89,39.84,39.85,45600.0,28.1607,28.196,28.1607,28.1677,45600.0
2012-08-21 14:10:00,39.84,39.85,39.81,39.81,17600.0,28.1607,28.1677,28.1395,28.1395,17600.0
2012-08-21 14:20:00,39.8,39.86,39.79,39.85,42900.0,28.1324,28.1748,28.1253,28.1677,42900.0
2012-08-21 14:30:00,39.84,39.9,39.81,39.84,45600.0,28.1607,28.2031,28.1395,28.1607,45600.0
2012-08-21 14:40:00,39.84,39.86,39.81,39.86,27900.0,28.1607,28.1748,28.1395,28.1748,27900.0
2012-08-21 14:50:00,39.85,39.88,39.85,39.88,25000.0,28.1677,28.1889,28.1677,28.1889,25000.0
2012-08-21 15:00:00,39.88,39.88,39.83,39.83,31600.0,28.1889,28.1889,28.1536,28.1536,31600.0
2012-08-21 15:10:00,39.84,39.84,39.78,39.8,134400.0,28.1607,28.1607,28.1183,28.1324,134400.0
2012-08-21 15:20:00,39.8,39.82,39.79,39.81,38000.0,28.1324,28.1465,28.1253,28.1395,38000.0
2012-08-21 15:30:00,39.8,39.82,39.79,39.81,72000.0,28.1324,28.1465,28.1253,28.1395,72000.0
2012-08-21 15:40:00,39.81,39.84,39.8,39.81,89200.0,28.1395,28.1607,28.1324,28.1395,89200.0
2012-08-21 15:50:00,39.8,39.87,39.8,39.85,193600.0,28.1324,28.1819,28.1324,28.1677,193600.0
2012-08-22 09:30:00,39.64,39.8,39.56,39.62,110000.0,28.0193,28.1324,27.9628,28.0052,110000.0
2012-08-22 09:40:00,39.63,39.71,39.55,39.56,125900.0,28.0122,28.0688,27.9557,27.9628,125900.0
2012-08-22 09:50:00,39.57,39.68,39.55,39.58,83800.0,27.9698,28.0476,27.9557,27.9769,83800.0
2012-08-22 10:00:00,39.59,39.62,39.52,39.58,73300.0,27.984,28.0052,27.9345,27.9769,73300.0
2012-08-22 10:10:00,39.58,39.59,39.48,39.55,65600.0,27.9769,27.984,27.9062,27.9557,65600.0
2012-08-22 10:20:00,39.55,39.61,39.54,39.57,40600.0,27.9557,27.9981,27.9486,27.9698,40600.0
2012-08-22 10:30:00,39.58,39.59,39.49,39.52,83100.0,27.9769,27.984,27.9133,27.9345,83100.0
2012-08-22 10:40:00,39.52,39.56,39.51,39.52,40500.0,27.9345,27.9628,27.9274,27.9345,40500.0
2012-08-22 10:50:00,39.51,39.62,39.5,39.59,56000.0,27.9274,28.0052,27.9203,27.984,56000.0
2012-08-22 11:00:00,39.58,39.61,39.54,39.55,30200.0,27.9769,27.9981,27.9486,27.9557,30200.0
2012-08-22 11:10:00,39.55,39.62,39.54,39.58,29500.0,27.9557,28.0052,27.9486,27.9769,29500.0
2012-08-22 11:20:00,39.57,39.57,39.51,39.56,27500.0,27.9698,27.9698,27.9274,27.9628,27500.0
2012-08-22 11:30:00,39.55,39.59,39.51,39.58,45700.0,27.9557,27.984,27.9274,27.9769,45700.0
2012-08-22 11:40:00,39.58,39.58,39.51,39.51,36500.0,27.9769,27.9769,27.9274,27.9274,36500.0
2012-08-22 11:50:00,39.51,39.56,39.51,39.55,271100.0,27.9274,27.9628,27.9274,27.9557,271100.0
2012-08-22 12:00:00,39.56,39.58,39.52,39.54,23300.0,27.9628,27.9769,27.9345,27.9486,23300.0
2012-08-22 12:10:00,39.54,39.6,39.53,39.58,29200.0,27.9486,27.991,27.9416,27.9769,29200.0
2012-08-22 12:20:00,39.58,39.65,39.57,39.65,24000.0,27.9769,28.0264,27.9698,28.0264,24000.0
2012-08-22 12:30:00,39.65,39.65,39.56,39.58,29200.0,28.0264,28.0264,27.9628,27.9769,29200.0
2012-08-22 12:40:00,39.58,39.61,39.57,39.59,21300.0,27.9769,27.9981,27.9698,27.984,21300.0
2012-08-22 12:50:00,39.58,39.62,39.56,39.61,26600.0,27.9769,28.0052,27.9628,27.9981,26600.0
2012-08-22 13:00:00,39.61,39.64,39.59,39.6,25100.0,27.9981,28.0193,27.984,27.991,25100.0
2012-08-22 13:10:00,39.6,39.64,39.59,39.61,18800.0,27.991,28.0193,27.984,27.9981,18800.0
2012-08-22 13:20:00,39.62,39.66,39.61,39.64,15000.0,28.0052,28.0334,27.9981,28.0193,15000.0
2012-08-22 13:30:00,39.63,39.64,39.61,39.62,15000.0,28.0122,28.0193,27.9981,28.0052,15000.0
2012-08-22 13:40:00,39.61,39.65,39.6,39.6,16900.0,27.9981,28.0264,27.991,27.991,16900.0
2012-08-22 13:50:00,39.61,39.64,39.6,39.62,12900.0,27.9981,28.0193,27.991,28.0052,12900.0
2012-08-22 14:00:00,39.63,39.72,39.63,39.66,78900.0,28.0122,28.0759,28.0122,28.0334,78900.0
2012-08-22 14:10:00,39.66,39.68,39.57,39.59,59900.0,28.0334,28.0476,27.9698,27.984,59900.0
2012-08-22 14:20:00,39.6,39.61,39.55,39.6,56900.0,27.991,27.9981,27.9557,27.991,56900.0
2012-08-22 14:30:00,39.6,39.7,39.59,39.69,30700.0,27.991,28.0617,27.984,28.0546,30700.0
2012-08-22 14:40:00,39.69,39.74,39.69,39.7,28700.0,28.0546,28.09,28.0546,28.0617,28700.0
2012-08-22 14:50:00,39.71,39.74,39.69,39.71,21000.0,28.0688,28.09,28.0546,28.0688,21000.0
2012-08-22 15:00:00,39.69,39.73,39.67,39.72,27000.0,28.0546,28.0829,28.0405,28.0759,27000.0
2012-08-22 15:10:00,39.72,39.74,39.66,39.66,23100.0,28.0759,28.09,28.0334,28.0334,23100.0
2012-08-22 15:20:00,39.67,39.69,39.64,39.66,42600.0,28.0405,28.0546,28.0193,28.0334,42600.0
2012-08-22 15:30:00,39.66,39.67,39.6,39.66,140300.0,28.0334,28.0405,27.991,28.0334,140300.0
2012-08-22 15:40:00,39.66,39.67,39.59,39.62,103400.0,28.0334,28.0405,27.984,28.0052,103400.0
2012-08-22 15:50:00,39.62,39.64,39.59,39.62,214400.0,28.0052,28.0193,27.984,28.0052,214400.0
2012-08-23 09:30:00,39.55,39.67,39.33,39.54,140000.0,27.9557,28.0405,27.8002,27.9486,140000.0
2012-08-23 09:40:00,39.53,39.73,39.48,39.66,79400.0,27.9416,28.0829,27.9062,28.0334,79400.0
2012-08-23 09:50:00,39.68,39.71,39.55,39.55,56800.0,28.0476,28.0688,27.9557,27.9557,56800.0
2012-08-23 10:00:00,39.55,39.6,39.46,39.5,208800.0,27.9557,27.991,27.8921,27.9203,208800.0
2012-08-23 10:10:00,39.51,39.56,39.48,39.49,47400.0,27.9274,27.9628,27.9062,27.9133,47400.0
2012-08-23 10:20:00,39.49,39.51,39.47,39.5,69400.0,27.9133,27.9274,27.8991,27.9203,69400.0
2012-08-23 10:30:00,39.5,39.56,39.48,39.56,67800.0,27.9203,27.9628,27.9062,27.9628,67800.0
2012-08-23 10:40:00,39.57,39.58,39.53,39.54,20100.0,27.9698,27.9769,27.9416,27.9486,20100.0
2012-08-23 10:50:00,39.55,39.59,39.53,39.59,20800.0,27.9557,27.984,27.9416,27.984,20800.0
2012-08-23 11:00:00,39.59,39.59,39.48,39.53,73400.0,27.984,27.984,27.9062,27.9416,73400.0
2012-08-23 11:10:00,39.54,39.58,39.48,39.51,58400.0,27.9486,27.9769,27.9062,27.9274,58400.0
2012-08-23 11:20:00,39.5,39.59,39.5,39.55,61100.0,27.9203,27.984,27.9203,27.9557,61100.0
2012-08-23 11:30:00,39.55,39.55,39.48,39.49,60000.0,27.9557,27.9557,27.9062,27.9133,60000.0
2012-08-23 11:40:00,39.5,39.58,39.49,39.58,58800.0,27.9203,27.9769,27.9133,27.9769,58800.0
2012-08-23 11:50:00,39.58,39.6,39.56,39.58,82300.0,27.9769,27.991,27.9628,27.9769,82300.0
2012-08-23 12:00:00,39.58,39.59,39.5,39.55,29000.0,27.9769,27.984,27.9203,27.9557,29000.0
2012-08-23 12:10:00,39.55,39.59,39.51,39.58,79100.0,27.9557,27.984,27.9274,27.9769,79100.0
2012-08-23 12:20:00,39.58,39.58,39.54,39.54,20700.0,27.9769,27.9769,27.9486,27.9486,20700.0
2012-08-23 12:30:00,39.54,39.59,39.51,39.59,51600.0,27.9486,27.984,27.9274,27.984,51600.0
2012-08-23 12:40:00,39.59,39.67,39.59,39.64,71300.0,27.984,28.0405,27.984,28.0193,71300.0
2012-08-23 12:50:00,39.64,39.64,39.52,39.54,38900.0,28.0193,28.0193,27.9345,27.9486,38900.0
2012-08-23 13:00:00,39.53,39.55,39.5,39.52,87500.0,27.9416,27.9557,27.9203,27.9345,87500.0
2012-08-23 13:10:00,39.52,39.55,39.47,39.49,105100.0,27.9345,27.9557,27.8991,27.9133,105100.0
2012-08-23 13:20:00,39.5,39.52,39.46,39.49,41700.0,27.9203,27.9345,27.8921,27.9133,41700.0
2012-08-23 13:30:00,39.49,39.5,39.46,39.46,58200.0,27.9133,27.9203,27.8921,27.8921,58200.0
2012-08-23 13:40:00,39.46,39.5,39.45,39.49,31300.0,27.8921,27.9203,27.885,27.9133,31300.0
2012-08-23 13:50:00,39.5,39.5,39.46,39.46,51000.0,27.9203,27.9203,27.8921,27.8921,51000.0
2012-08-23 14:00:00,39.47,39.49,39.45,39.49,29800.0,27.8991,27.9133,27.885,27.9133,29800.0
2012-08-23 14:10:00,39.48,39.51,39.46,39.47,50800.0,27.9062,27.9274,27.8921,27.8991,50800.0
2012-08-23 14:20:00,39.47,39.49,39.44,39.46,43600.0,27.8991,27.9133,27.8779,27.8921,43600.0
2012-08-23 14:30:00,39.46,39.51,39.46,39.47,72800.0,27.8921,27.9274,27.8921,27.8991,72800.0
2012-08-23 14:40:00,39.48,39.54,39.48,39.53,43200.0,27.9062,27.9486,27.9062,27.9416,43200.0
2012-08-23 14:50:00,39.53,39.53,39.48,39.49,45500.0,27.9416,27.9416,27.9062,27.9133,45500.0
2012-08-23 15:00:00,39.5,39.52,39.5,39.51,51800.0,27.9203,27.9345,27.9203,27.9274,51800.0
2012-08-23 15:10:00,39.52,39.56,39.5,39.55,32900.0,27.9345,27.9628,27.9203,27.9557,32900.0
2012-08-23 15:20:00,39.56,39.57,39.47,39.55,57600.0,27.9628,27.9698,27.8991,27.9557,57600.0
2012-08-23 15:30:00,39.54,39.55,39.49,39.5,165000.0,27.9486,27.9557,27.9133,27.9203,165000.0
2012-08-23 15:40:00,39.5,39.56,39.48,39.53,194400.0,27.9203,27.9628,27.9062,27.9416,194400.0
2012-08-23 15:50:00,39.53,39.55,39.49,39.55,428000.0,27.9416,27.9557,27.9133,27.9557,428000.0
2012-08-24 09:30:00,39.56,39.62,39.39,39.39,121900.0,27.9628,28.0052,27.8426,27.8426,121900.0
2012-08-24 09:40:00,39.4,39.45,39.32,39.32,123300.0,27.8497,27.885,27.7931,27.7931,123300.0
2012-08-24 09:50:00,39.32,39.33,39.3,39.33,66500.0,27.7931,27.8002,27.779,27.8002,66500.0
2012-08-24 10:00:00,39.35,39.42,39.35,39.37,56800.0,27.8143,27.8638,27.8143,27.8285,56800.0
2012-08-24 10:10:00,39.38,39.42,39.37,39.39,45700.0,27.8355,27.8638,27.8285,27.8426,45700.0
2012-08-24 10:20:00,39.39,39.39,39.35,39.37,37100.0,27.8426,27.8426,27.8143,27.8285,37100.0
2012-08-24 10:30:00,39.37,39.4,39.35,39.39,78400.0,27.8285,27.8497,27.8143,27.8426,78400.0
2012-08-24 10:40:00,39.39,39.42,39.37,39.39,57300.0,27.8426,27.8638,27.8285,27.8426,57300.0
2012-08-24 10:50:00,39.4,39.41,39.35,39.41,111100.0,27.8497,27.8567,27.8143,27.8567,111100.0
2012-08-24 11:00:00,39.41,39.47,39.41,39.45,73700.0,27.8567,27.8991,27.8567,27.885,73700.0
2012-08-24 11:10:00,39.45,39.59,39.44,39.55,61700.0,27.885,27.984,27.8779,27.9557,61700.0
2012-08-24 11:20:00,39.55,39.57,39.52,39.52,48200.0,27.9557,27.9698,27.9345,27.9345,48200.0
2012-08-24 11:30:00,39.53,39.58,39.51,39.55,52400.0,27.9416,27.9769,27.9274,27.9557,52400.0
2012-08-24 11:40:00,39.55,39.55,39.51,39.52,17000.0,27.9557,27.9557,27.9274,27.9345,17000.0
2012-08-24 11:50:00,39.52,39.55,39.5,39.5,42500.0,27.9345,27.9557,27.9203,27.9203,42500.0
2012-08-24 12:00:00,39.51,39.54,39.5,39.53,25500.0,27.9274,27.9486,27.9203,27.9416,25500.0
2012-08-24 12:10:00,39.53,39.54,39.47,39.47,29400.0,27.9416,27.9486,27.8991,27.8991,29400.0
2012-08-24 12:20:00,39.48,39.51,39.45,39.5,43400.0,27.9062,27.9274,27.885,27.9203,43400.0
2012-08-24 12:30:00,39.49,39.51,39.47,39.49,21500.0,27.9133,27.9274,27.8991,27.9133,21500.0
2012-08-24 12:40:00,39.49,39.54,39.49,39.54,32400.0,27.9133,27.9486,27.9133,27.9486,32400.0
2012-08-24 12:50:00,39.54,39.54,39.49,39.49,23000.0,27.9486,27.9486,27.9133,27.9133,23000.0
2012-08-24 13:00:00,39.49,39.54,39.48,39.53,58500.0,27.9133,27.9486,27.9062,27.9416,58500.0
2012-08-24 13:10:00,39.53,39.54,39.51,39.53,41500.0,27.9416,27.9486,27.9274,27.9416,41500.0
2012-08-24 13:20:00,39.53,39.57,39.51,39.57,30900.0,27.9416,27.9698,27.9274,27.9698,30900.0
2012-08-24 13:30:00,39.57,39.6,39.56,39.6,48900.0,27.9698,27.991,27.9628,27.991,48900.0
2012-08-24 13:40:00,39.6,39.67,39.59,39.66,28900.0,27.991,28.0405,27.984,28.0334,28900.0
2012-08-24 13:50:00,39.66,39.7,39.62,39.64,28800.0,28.0334,28.0617,28.0052,28.0193,28800.0
2012-08-24 14:00:00,39.65,39.65,39.6,39.62,29500.0,28.0264,28.0264,27.991,28.0052,29500.0
2012-08-24 14:10:00,39.62,39.63,39.61,39.63,19500.0,28.0052,28.0122,27.9981,28.0122,19500.0
2012-08-24 14:20:00,39.62,39.7,39.62,39.7,57100.0,28.0052,28.0617,28.0052,28.0617,57100.0
2012-08-24 14:30:00,39.69,39.7,39.62,39.63,105000.0,28.0546,28.0617,28.0052,28.0122,105000.0
2012-08-24 14:40:00,39.63,39.69,39.63,39.69,26100.0,28.0122,28.0546,28.0122,28.0546,26100.0
2012-08-24 14:50:00,39.69,39.7,39.67,39.69,23600.0,28.0546,28.0617,28.0405,28.0546,23600.0
2012-08-24 15:00:00,39.68,39.7,39.67,39.69,25800.0,28.0476,28.0617,28.0405,28.0546,25800.0
2012-08-24 15:10:00,39.69,39.75,39.69,39.74,24300.0,28.0546,28.0971,28.0546,28.09,24300.0
2012-08-24 15:20:00,39.74,39.78,39.73,39.73,77900.0,28.09,28.1183,28.0829,28.0829,77900.0
2012-08-24 15:30:00,39.73,39.74,39.69,39.74,31100.0,28.0829,28.09,28.0546,28.09,31100.0
2012-08-24 15:40:00,39.75,39.83,39.74,39.78,67100.0,28.0971,28.1536,28.09,28.1183,67100.0
2012-08-24 15:50:00,39.77,39.78,39.71,39.73,76700.0,28.1112,28.1183,28.0688,28.0829,76700.0
2012-08-27 09:30:00,39.73,39.82,39.58,39.62,78900.0,28.0829,28.1465,27.9769,28.0052,78900.0
2012-08-27 09:40:00,39.63,39.68,39.55,39.6,70400.0,28.0122,28.0476,27.9557,27.991,70400.0
2012-08-27 09:50:00,39.59,39.59,39.53,39.55,61600.0,27.984,27.984,27.9416,27.9557,61600.0
2012-08-27 10:00:00,39.55,39.71,39.55,39.71,71400.0,27.9557,28.0688,27.9557,28.0688,71400.0
2012-08-27 10:10:00,39.72,39.73,39.62,39.67,33800.0,28.0759,28.0829,28.0052,28.0405,33800.0
2012-08-27 10:20:00,39.66,39.72,39.59,39.72,101100.0,28.0334,28.0759,27.984,28.0759,101100.0
2012-08-27 10:30:00,39.73,39.75,39.7,39.75,40700.0,28.0829,28.0971,28.0617,28.0971,40700.0
2012-08-27 10:40:00,39.75,39.79,39.73,39.79,33400.0,28.0971,28.1253,28.0829,28.1253,33400.0
2012-08-27 10:50:00,39.8,39.84,39.74,39.74,51700.0,28.1324,28.1607,28.09,28.09,51700.0
2012-08-27 11:00:00,39.75,39.75,39.7,39.75,50100.0,28.0971,28.0971,28.0617,28.0971,50100.0
2012-08-27 11:10:00,39.75,39.84,39.74,39.84,57200.0,28.0971,28.1607,28.09,28.1607,57200.0
2012-08-27 11:20:00,39.84,39.9,39.78,39.9,31000.0,28.1607,28.2031,28.1183,28.2031,31000.0
2012-08-27 11:30:00,39.91,39.93,39.85,39.91,22100.0,28.2102,28.2243,28.1677,28.2102,22100.0
2012-08-27 11:40:00,39.91,39.92,39.88,39.9,17800.0,28.2102,28.2172,28.1889,28.2031,17800.0
2012-08-27 11:50:00,39.89,39.9,39.87,39.88,19900.0,28.196,28.2031,28.1819,28.1889,19900.0
2012-08-27 12:00:00,39.88,39.9,39.86,39.86,23000.0,28.1889,28.2031,28.1748,28.1748,23000.0
2012-08-27 12:10:00,39.87,39.91,39.87,39.89,22800.0,28.1819,28.2102,28.1819,28.196,22800.0
2012-08-27 12:20:00,39.89,39.91,39.87,39.9,25800.0,28.196,28.2102,28.1819,28.2031,25800.0
2012-08-27 12:30:00,39.91,39.94,39.88,39.94,21700.0,28.2102,28.2314,28.1889,28.2314,21700.0
2012-08-27 12:40:00,39.94,39.97,39.91,39.95,33600.0,28.2314,28.2526,28.2102,28.2384,33600.0
2012-08-27 12:50:00,39.96,39.96,39.89,39.94,20400.0,28.2455,28.2455,28.196,28.2314,20400.0
2012-08-27 13:00:00,39.94,39.94,39.92,39.93,6400.0,28.2314,28.2314,28.2172,28.2243,6400.0
2012-08-27 13:10:00,39.94,39.98,39.94,39.97,88200.0,28.2314,28.2596,28.2314,28.2526,88200.0
2012-08-27 13:20:00,39.98,40.01,39.97,40.0,113000.0,28.2596,28.2808,28.2526,28.2738,113000.0
2012-08-27 13:30:00,40.0,40.03,39.99,40.0,47800.0,28.2738,28.295,28.2667,28.2738,47800.0
2012-08-27 13:40:00,40.0,40.01,39.98,40.0,66700.0,28.2738,28.2808,28.2596,28.2738,66700.0
2012-08-27 13:50:00,40.0,40.01,39.98,39.98,27200.0,28.2738,28.2808,28.2596,28.2596,27200.0
2012-08-27 14:00:00,39.98,39.98,39.94,39.97,25200.0,28.2596,28.2596,28.2314,28.2526,25200.0
2012-08-27 14:10:00,39.97,39.98,39.93,39.94,24300.0,28.2526,28.2596,28.2243,28.2314,24300.0
2012-08-27 14:20:00,39.95,39.98,39.9,39.94,73900.0,28.2384,28.2596,28.2031,28.2314,73900.0
2012-08-27 14:30:00,39.93,39.95,39.92,39.94,15700.0,28.2243,28.2384,28.2172,28.2314,15700.0
2012-08-27 14:40:00,39.94,39.95,39.92,39.94,39800.0,28.2314,28.2384,28.2172,28.2314,39800.0
2012-08-27 14:50:00,39.94,39.95,39.91,39.91,23500.0,28.2314,28.2384,28.2102,28.2102,23500.0
2012-08-27 15:00:00,39.91,39.91,39.87,39.87,23900.0,28.2102,28.2102,28.1819,28.1819,23900.0
2012-08-27 15:10:00,39.87,39.88,39.82,39.86,40600.0,28.1819,28.1889,28.1465,28.1748,40600.0
2012-08-27 15:20:00,39.86,39.87,39.83,39.85,31300.0,28.1748,28.1819,28.1536,28.1677,31300.0
2012-08-27 15:30:00,39.85,39.86,39.83,39.83,58600.0,28.1677,28.1748,28.1536,28.1536,58600.0
2012-08-27 15:40:00,39.84,39.84,39.78,39.78,187500.0,28.1607,28.1607,28.1183,28.1183,187500.0
2012-08-27 15:50:00,39.78,39.81,39.75,39.81,89000.0,28.1183,28.1395,28.0971,28.1395,89000.0
2012-08-28 09:30:00,39.67,39.76,39.52,39.72,67600.0,28.0405,28.1041,27.9345,28.0759,67600.0
2012-08-28 09:40:00,39.72,39.73,39.63,39.65,54800.0,28.0759,28.0829,28.0122,28.0264,54800.0
2012-08-28 09:50:00,39.66,39.66,39.5,39.57,49700.0,28.0334,28.0334,27.9203,27.9698,49700.0
2012-08-28 10:00:00,39.56,39.57,39.45,39.45,57400.0,27.9628,27.9698,27.885,27.885,57400.0
2012-08-28 10:10:00,39.45,39.55,39.45,39.52,41300.0,27.885,27.9557,27.885,27.9345,41300.0
2012-08-28 10:20:00,39.52,39.71,39.52,39.71,102800.0,27.9345,28.0688,27.9345,28.0688,102800.0
2012-08-28 10:30:00,39.72,39.76,39.63,39.64,32600.0,28.0759,28.1041,28.0122,28.0193,32600.0
2012-08-28 10:40:00,39.63,39.77,39.63,39.73,42700.0,28.0122,28.1112,28.0122,28.0829,42700.0
2012-08-28 10:50:00,39.73,39.81,39.68,39.69,63700.0,28.0829,28.1395,28.0476,28.0546,63700.0
2012-08-28 11:00:00,39.68,39.72,39.62,39.64,75600.0,28.0476,28.0759,28.0052,28.0193,75600.0
2012-08-28 11:10:00,39.63,39.65,39.62,39.63,28600.0,28.0122,28.0264,28.0052,28.0122,28600.0
2012-08-28 11:20:00,39.63,39.65,39.63,39.65,38900.0,28.0122,28.0264,28.0122,28.0264,38900.0
2012-08-28 11:30:00,39.65,39.65,39.63,39.63,33900.0,28.0264,28.0264,28.0122,28.0122,33900.0
2012-08-28 11:40:00,39.64,39.65,39.63,39.65,15400.0,28.0193,28.0264,28.0122,28.0264,15400.0
2012-08-28 11:50:00,39.65,39.65,39.63,39.65,29900.0,28.0264,28.0264,28.0122,28.0264,29900.0
2012-08-28 12:00:00,39.65,39.75,39.65,39.7,32400.0,28.0264,28.0971,28.0264,28.0617,32400.0
2012-08-28 12:10:00,39.7,39.7,39.63,39.64,46800.0,28.0617,28.0617,28.0122,28.0193,46800.0
2012-08-28 12:20:00,39.64,39.65,39.62,39.62,20700.0,28.0193,28.0264,28.0052,28.0052,20700.0
2012-08-28 12:30:00,39.62,39.63,39.58,39.62,15700.0,28.0052,28.0122,27.9769,28.0052,15700.0
2012-08-28 12:40:00,39.62,39.63,39.5,39.59,54500.0,28.0052,28.0122,27.9203,27.984,54500.0
2012-08-28 12:50:00,39.6,39.62,39.58,39.61,15500.0,27.991,28.0052,27.9769,27.9981,15500.0
2012-08-28 13:00:00,39.62,39.62,39.5,39.53,27600.0,28.0052,28.0052,27.9203,27.9416,27600.0
2012-08-28 13:10:00,39.54,39.57,39.52,39.52,27600.0,27.9486,27.9698,27.9345,27.9345,27600.0
2012-08-28 13:20:00,39.52,39.57,39.51,39.51,22200.0,27.9345,27.9698,27.9274,27.9274,22200.0
2012-08-28 13:30:00,39.51,39.59,39.51,39.58,57100.0,27.9274,27.984,27.9274,27.9769,57100.0
2012-08-28 13:40:00,39.59,39.61,39.56,39.6,26900.0,27.984,27.9981,27.9628,27.991,26900.0
2012-08-28 13:50:00,39.6,39.6,39.58,39.59,23500.0,27.991,27.991,27.9769,27.984,23500.0
2012-08-28 14:00:00,39.58,39.61,39.58,39.6,18300.0,27.9769,27.9981,27.9769,27.991,18300.0
2012-08-28 14:10:00,39.6,39.65,39.59,39.63,42500.0,27.991,28.0264,27.984,28.0122,42500.0
2012-08-28 14:20:00,39.64,39.66,39.64,39.66,27400.0,28.0193,28.0334,28.0193,28.0334,27400.0
2012-08-28 14:30:00,39.65,39.67,39.65,39.65,14800.0,28.0264,28.0405,28.0264,28.0264,14800.0
2012-08-28 14:40:00,39.65,39.66,39.64,39.66,16400.0,28.0264,28.0334,28.0193,28.0334,16400.0
2012-08-28 14:50:00,39.66,39.66,39.59,39.63,28200.0,28.0334,28.0334,27.984,28.0122,28200.0
2012-08-28 15:00:00,39.64,39.66,39.62,39.63,42300.0,28.0193,28.0334,28.0052,28.0122,42300.0
2012-08-28 15:10:00,39.63,39.73,39.63,39.65,37400.0,28.0122,28.0829,28.0122,28.0264,37400.0
2012-08-28 15:20:00,39.66,39.66,39.6,39.61,49100.0,28.0334,28.0334,27.991,27.9981,49100.0
2012-08-28 15:30:00,39.62,39.67,39.61,39.66,45000.0,28.0052,28.0405,27.9981,28.0334,45000.0
2012-08-28 15:40:00,39.67,39.69,39.64,39.64,40600.0,28.0405,28.0546,28.0193,28.0193,40600.0
2012-08-28 15:50:00,39.64,39.65,39.59,39.61,111200.0,28.0193,28.0264,27.984,27.9981,111200.0
2012-08-29 09:30:00,39.8,39.8,39.61,39.69,75500.0,28.1324,28.1324,27.9981,28.0546,75500.0
2012-08-29 09:40:00,39.7,39.78,39.66,39.74,42200.0,28.0617,28.1183,28.0334,28.09,42200.0
2012-08-29 09:50:00,39.74,39.82,39.72,39.77,38900.0,28.09,28.1465,28.0759,28.1112,38900.0
2012-08-29 10:00:00,39.78,39.8,39.73,39.75,36500.0,28.1183,28.1324,28.0829,28.0971,36500.0
2012-08-29 10:10:00,39.76,39.81,39.74,39.8,31400.0,28.1041,28.1395,28.09,28.1324,31400.0
2012-08-29 10:20:00,39.8,39.81,39.78,39.8,22200.0,28.1324,28.1395,28.1183,28.1324,22200.0
2012-08-29 10:30:00,39.8,39.8,39.78,39.78,33200.0,28.1324,28.1324,28.1183,28.1183,33200.0
2012-08-29 10:40:00,39.78,39.84,39.76,39.82,39900.0,28.1183,28.1607,28.1041,28.1465,39900.0
2012-08-29 10:50:00,39.82,39.82,39.78,39.8,33200.0,28.1465,28.1465,28.1183,28.1324,33200.0
2012-08-29 11:00:00,39.81,39.81,39.75,39.77,26900.0,28.1395,28.1395,28.0971,28.1112,26900.0
2012-08-29 11:10:00,39.78,39.8,39.78,39.8,17200.0,28.1183,28.1324,28.1183,28.1324,17200.0
2012-08-29 11:20:00,39.8,39.87,39.8,39.86,47000.0,28.1324,28.1819,28.1324,28.1748,47000.0
2012-08-29 11:30:00,39.86,39.92,39.85,39.91,25100.0,28.1748,28.2172,28.1677,28.2102,25100.0
2012-08-29 11:40:00,39.89,39.94,39.89,39.94,23700.0,28.196,28.2314,28.196,28.2314,23700.0
2012-08-29 11:50:00,39.94,39.95,39.92,39.93,28000.0,28.2314,28.2384,28.2172,28.2243,28000.0
2012-08-29 12:00:00,39.93,39.94,39.92,39.92,17100.0,28.2243,28.2314,28.2172,28.2172,17100.0
2012-08-29 12:10:00,39.92,39.95,39.92,39.92,20800.0,28.2172,28.2384,28.2172,28.2172,20800.0
2012-08-29 12:20:00,39.92,39.99,39.92,39.98,48600.0,28.2172,28.2667,28.2172,28.2596,48600.0
2012-08-29 12:30:00,39.97,39.98,39.95,39.98,26900.0,28.2526,28.2596,28.2384,28.2596,26900.0
2012-08-29 12:40:00,39.98,40.02,39.97,40.02,34200.0,28.2596,28.2879,28.2526,28.2879,34200.0
2012-08-29 12:50:00,40.01,40.01,39.99,40.0,27600.0,28.2808,28.2808,28.2667,28.2738,27600.0
2012-08-29 13:00:00,40.0,40.02,39.99,40.0,51700.0,28.2738,28.2879,28.2667,28.2738,51700.0
2012-08-29 13:10:00,40.01,40.04,40.0,40.01,23800.0,28.2808,28.302,28.2738,28.2808,23800.0
2012-08-29 13:20:00,40.02,40.03,40.01,40.02,19300.0,28.2879,28.295,28.2808,28.2879,19300.0
2012-08-29 13:30:00,40.02,40.06,40.02,40.06,31400.0,28.2879,28.3162,28.2879,28.3162,31400.0
2012-08-29 13:40:00,40.05,40.08,40.04,40.06,25000.0,28.3091,28.3303,28.302,28.3162,25000.0
2012-08-29 13:50:00,40.06,40.08,40.02,40.05,31200.0,28.3162,28.3303,28.2879,28.3091,31200.0
2012-08-29 14:00:00,40.06,40.07,40.0,40.0,45600.0,28.3162,28.3232,28.2738,28.2738,45600.0
2012-08-29 14:10:00,40.0,40.02,39.98,40.01,37700.0,28.2738,28.2879,28.2596,28.2808,37700.0
2012-08-29 14:20:00,40.01,40.01,40.0,40.01,16700.0,28.2808,28.2808,28.2738,28.2808,16700.0
2012-08-29 14:30:00,40.0,40.01,39.96,40.0,46700.0,28.2738,28.2808,28.2455,28.2738,46700.0
2012-08-29 14:40:00,40.0,40.01,39.99,39.99,24700.0,28.2738,28.2808,28.2667,28.2667,24700.0
2012-08-29 14:50:00,40.0,40.0,39.96,39.96,56000.0,28.2738,28.2738,28.2455,28.2455,56000.0
2012-08-29 15:00:00,39.96,39.97,39.9,39.93,61000.0,28.2455,28.2526,28.2031,28.2243,61000.0
2012-08-29 15:10:00,39.93,39.96,39.93,39.95,46500.0,28.2243,28.2455,28.2243,28.2384,46500.0
2012-08-29 15:20:00,39.96,40.03,39.95,40.03,69200.0,28.2455,28.295,28.2384,28.295,69200.0
2012-08-29 15:30:00,40.03,40.03,39.99,40.0,90500.0,28.295,28.295,28.2667,28.2738,90500.0
2012-08-29 15:40:00,40.0,40.06,39.98,39.98,144800.0,28.2738,28.3162,28.2596,28.2596,144800.0
2012-08-29 15:50:00,39.99,40.02,39.98,40.01,223200.0,28.2667,28.2879,28.2596,28.2808,223200.0
2012-08-30 09:30:00,39.87,39.94,39.62,39.67,43400.0,28.1819,28.2314,28.0052,28.0405,43400.0
2012-08-30 09:40:00,39.69,39.69,39.61,39.63,29400.0,28.0546,28.0546,27.9981,28.0122,29400.0
2012-08-30 09:50:00,39.64,39.67,39.6,39.64,38500.0,28.0193,28.0405,27.991,28.0193,38500.0
2012-08-30 10:00:00,39.64,39.72,39.61,39.71,57000.0,28.0193,28.0759,27.9981,28.0688,57000.0
2012-08-30 10:10:00,39.71,39.77,39.69,39.75,33400.0,28.0688,28.1112,28.0546,28.0971,33400.0
2012-08-30 10:20:00,39.75,39.76,39.68,39.75,51600.0,28.0971,28.1041,28.0476,28.0971,51600.0
2012-08-30 10:30:00,39.76,39.78,39.72,39.73,40800.0,28.1041,28.1183,28.0759,28.0829,40800.0
2012-08-30 10:40:00,39.72,39.72,39.66,39.68,62000.0,28.0759,28.0759,28.0334,28.0476,62000.0
2012-08-30 10:50:00,39.67,39.68,39.56,39.6,72300.0,28.0405,28.0476,27.9628,27.991,72300.0
2012-08-30 11:00:00,39.6,39.63,39.59,39.62,26400.0,27.991,28.0122,27.984,28.0052,26400.0
2012-08-30 11:10:00,39.61,39.62,39.58,39.59,70000.0,27.9981,28.0052,27.9769,27.984,70000.0
2012-08-30 11:20:00,39.6,39.61,39.58,39.59,48200.0,27.991,27.9981,27.9769,27.984,48200.0
2012-08-30 11:30:00,39.59,39.61,39.57,39.57,18900.0,27.984,27.9981,27.9698,27.9698,18900.0
2012-08-30 11:40:00,39.58,39.59,39.56,39.58,12200.0,27.9769,27.984,27.9628,27.9769,12200.0
2012-08-30 11:50:00,39.58,39.58,39.53,39.55,76800.0,27.9769,27.9769,27.9416,27.9557,76800.0
2012-08-30 12:00:00,39.55,39.58,39.55,39.57,20400.0,27.9557,27.9769,27.9557,27.9698,20400.0
2012-08-30 12:10:00,39.58,39.58,39.57,39.57,18900.0,27.9769,27.9769,27.9698,27.9698,18900.0
2012-08-30 12:20:00,39.57,39.59,39.56,39.56,24200.0,27.9698,27.984,27.9628,27.9628,24200.0
2012-08-30 12:30:00,39.57,39.6,39.52,39.54,201600.0,27.9698,27.991,27.9345,27.9486,201600.0
2012-08-30 12:40:00,39.54,39.6,39.53,39.59,36300.0,27.9486,27.991,27.9416,27.984,36300.0
2012-08-30 12:50:00,39.59,39.61,39.58,39.58,17900.0,27.984,27.9981,27.9769,27.9769,17900.0
2012-08-30 13:00:00,39.59,39.62,39.58,39.62,43200.0,27.984,28.0052,27.9769,28.0052,43200.0
2012-08-30 13:10:00,39.62,39.63,39.6,39.62,20000.0,28.0052,28.0122,27.991,28.0052,20000.0
2012-08-30 13:20:00,39.61,39.63,39.56,39.57,33700.0,27.9981,28.0122,27.9628,27.9698,33700.0
2012-08-30 13:30:00,39.57,39.6,39.57,39.57,17000.0,27.9698,27.991,27.9698,27.9698,17000.0
2012-08-30 13:40:00,39.57,39.6,39.57,39.59,18500.0,27.9698,27.991,27.9698,27.984,18500.0
2012-08-30 13:50:00,39.59,39.63,39.59,39.59,48600.0,27.984,28.0122,27.984,27.984,48600.0
2012-08-30 14:00:00,39.6,39.63,39.58,39.62,27000.0,27.991,28.0122,27.9769,28.0052,27000.0
2012-08-30 14:10:00,39.62,39.64,39.59,39.59,22100.0,28.0052,28.0193,27.984,27.984,22100.0
2012-08-30 14:20:00,39.59,39.63,39.55,39.59,50100.0,27.984,28.0122,27.9557,27.984,50100.0
2012-08-30 14:30:00,39.59,39.62,39.58,39.59,23400.0,27.984,28.0052,27.9769,27.984,23400.0
2012-08-30 14:40:00,39.59,39.6,39.55,39.55,45400.0,27.984,27.991,27.9557,27.9557,45400.0
2012-08-30 14:50:00,39.56,39.59,39.55,39.58,34100.0,27.9628,27.984,27.9557,27.9769,34100.0
2012-08-30 15:00:00,39.59,39.61,39.57,39.58,27900.0,27.984,27.9981,27.9698,27.9769,27900.0
2012-08-30 15:10:00,39.58,39.6,39.57,39.59,62600.0,27.9769,27.991,27.9698,27.984,62600.0
2012-08-30 15:20:00,39.58,39.62,39.58,39.59,48500.0,27.9769,28.0052,27.9769,27.984,48500.0
2012-08-30 15:30:00,39.59,39.65,39.59,39.62,66900.0,27.984,28.0264,27.984,28.0052,66900.0
2012-08-30 15:40:00,39.62,39.63,39.56,39.56,78200.0,28.0052,28.0122,27.9628,27.9628,78200.0
2012-08-30 15:50:00,39.57,39.57,39.54,39.55,132300.0,27.9698,27.9698,27.9486,27.9557,132300.0
2012-08-31 09:30:00,39.74,39.87,39.73,39.85,32400.0,28.09,28.1819,28.0829,28.1677,32400.0
2012-08-31 09:40:00,39.87,39.89,39.65,39.68,64500.0,28.1819,28.196,28.0264,28.0476,64500.0
2012-08-31 09:50:00,39.68,39.69,39.61,39.67,36700.0,28.0476,28.0546,27.9981,28.0405,36700.0
2012-08-31 10:00:00,39.66,39.67,39.43,39.45,101000.0,28.0334,28.0405,27.8709,27.885,101000.0
2012-08-31 10:10:00,39.45,39.72,39.43,39.71,75000.0,27.885,28.0759,27.8709,28.0688,75000.0
2012-08-31 10:20:00,39.72,39.81,39.71,39.74,33000.0,28.0759,28.1395,28.0688,28.09,33000.0
2012-08-31 10:30:00,39.75,39.75,39.63,39.64,32400.0,28.0971,28.0971,28.0122,28.0193,32400.0
2012-08-31 10:40:00,39.64,39.7,39.64,39.7,25100.0,28.0193,28.0617,28.0193,28.0617,25100.0
2012-08-31 10:50:00,39.7,39.84,39.66,39.78,45800.0,28.0617,28.1607,28.0334,28.1183,45800.0
2012-08-31 11:00:00,39.79,39.86,39.78,39.79,20600.0,28.1253,28.1748,28.1183,28.1253,20600.0
2012-08-31 11:10:00,39.79,39.79,39.73,39.74,21200.0,28.1253,28.1253,28.0829,28.09,21200.0
2012-08-31 11:20:00,39.75,39.76,39.68,39.68,26300.0,28.0971,28.1041,28.0476,28.0476,26300.0
2012-08-31 11:30:00,39.68,39.71,39.62,39.64,59500.0,28.0476,28.0688,28.0052,28.0193,59500.0
2012-08-31 11:40:00,39.65,39.66,39.61,39.62,21600.0,28.0264,28.0334,27.9981,28.0052,21600.0
2012-08-31 11:50:00,39.61,39.63,39.59,39.62,21800.0,27.9981,28.0122,27.984,28.0052,21800.0
2012-08-31 12:00:00,39.61,39.62,39.55,39.55,41600.0,27.9981,28.0052,27.9557,27.9557,41600.0
2012-08-31 12:10:00,39.55,39.55,39.45,39.48,56200.0,27.9557,27.9557,27.885,27.9062,56200.0
2012-08-31 12:20:00,39.48,39.53,39.43,39.52,25100.0,27.9062,27.9416,27.8709,27.9345,25100.0
2012-08-31 12:30:00,39.52,39.56,39.49,39.55,20900.0,27.9345,27.9628,27.9133,27.9557,20900.0
2012-08-31 12:40:00,39.55,39.61,39.54,39.57,31200.0,27.9557,27.9981,27.9486,27.9698,31200.0
2012-08-31 12:50:00,39.57,39.58,39.53,39.53,21300.0,27.9698,27.9769,27.9416,27.9416,21300.0
2012-08-31 13:00:00,39.54,39.54,39.51,39.51,25200.0,27.9486,27.9486,27.9274,27.9274,25200.0
2012-08-31 13:10:00,39.5,39.51,39.41,39.42,39400.0,27.9203,27.9274,27.8567,27.8638,39400.0
2012-08-31 13:20:00,39.42,39.45,39.42,39.44,22900.0,27.8638,27.885,27.8638,27.8779,22900.0
2012-08-31 13:30:00,39.44,39.5,39.43,39.5,44700.0,27.8779,27.9203,27.8709,27.9203,44700.0
2012-08-31 13:40:00,39.5,39.5,39.47,39.47,17800.0,27.9203,27.9203,27.8991,27.8991,17800.0
2012-08-31 13:50:00,39.47,39.55,39.47,39.55,34800.0,27.8991,27.9557,27.8991,27.9557,34800.0
2012-08-31 14:00:00,39.55,39.58,39.54,39.56,28800.0,27.9557,27.9769,27.9486,27.9628,28800.0
2012-08-31 14:10:00,39.56,39.61,39.54,39.61,30000.0,27.9628,27.9981,27.9486,27.9981,30000.0
2012-08-31 14:20:00,39.61,39.62,39.59,39.62,23800.0,27.9981,28.0052,27.984,28.0052,23800.0
2012-08-31 14:30:00,39.62,39.63,39.58,39.58,26500.0,28.0052,28.0122,27.9769,27.9769,26500.0
2012-08-31 14:40:00,39.59,39.61,39.57,39.6,44300.0,27.984,27.9981,27.9698,27.991,44300.0
2012-08-31 14:50:00,39.61,39.63,39.6,39.6,40900.0,27.9981,28.0122,27.991,27.991,40900.0
2012-08-31 15:00:00,39.6,39.6,39.5,39.52,59600.0,27.991,27.991,27.9203,27.9345,59600.0
2012-08-31 15:10:00,39.52,39.54,39.5,39.51,45000.0,27.9345,27.9486,27.9203,27.9274,45000.0
2012-08-31 15:20:00,39.5,39.52,39.49,39.51,63100.0,27.9203,27.9345,27.9133,27.9274,63100.0
2012-08-31 15:30:00,39.51,39.54,39.5,39.53,61700.0,27.9274,27.9486,27.9203,27.9416,61700.0
2012-08-31 15:40:00,39.52,39.55,39.49,39.5,110900.0,27.9345,27.9557,27.9133,27.9203,110900.0
2012-08-31 15:50:00,39.5,39.6,39.49,39.55,266700.0,27.9203,27.991,27.9133,27.9557,266700.0
2012-09-04 09:30:00,39.6,39.7,39.48,39.58,65000.0,27.991,28.0617,27.9062,27.9769,65000.0
2012-09-04 09:40:00,39.59,39.63,39.58,39.58,27600.0,27.984,28.0122,27.9769,27.9769,27600.0
2012-09-04 09:50:00,39.59,39.66,39.59,39.66,36900.0,27.984,28.0334,27.984,28.0334,36900.0
2012-09-04 10:00:00,39.65,39.68,39.55,39.57,44700.0,28.0264,28.0476,27.9557,27.9698,44700.0
2012-09-04 10:10:00,39.57,39.59,39.52,39.54,44000.0,27.9698,27.984,27.9345,27.9486,44000.0
2012-09-04 10:20:00,39.55,39.58,39.53,39.55,28600.0,27.9557,27.9769,27.9416,27.9557,28600.0
2012-09-04 10:30:00,39.55,39.61,39.53,39.61,31400.0,27.9557,27.9981,27.9416,27.9981,31400.0
2012-09-04 10:40:00,39.62,39.62,39.56,39.57,23600.0,28.0052,28.0052,27.9628,27.9698,23600.0
2012-09-04 10:50:00,39.58,39.66,39.58,39.64,73700.0,27.9769,28.0334,27.9769,28.0193,73700.0
2012-09-04 11:00:00,39.64,39.65,39.61,39.65,26100.0,28.0193,28.0264,27.9981,28.0264,26100.0
2012-09-04 11:10:00,39.64,39.66,39.62,39.65,71800.0,28.0193,28.0334,28.0052,28.0264,71800.0
2012-09-04 11:20:00,39.64,39.71,39.63,39.69,115000.0,28.0193,28.0688,28.0122,28.0546,115000.0
2012-09-04 11:30:00,39.7,39.7,39.65,39.66,20000.0,28.0617,28.0617,28.0264,28.0334,20000.0
2012-09-04 11:40:00,39.67,39.68,39.62,39.64,66500.0,28.0405,28.0476,28.0052,28.0193,66500.0
2012-09-04 11:50:00,39.64,39.67,39.63,39.66,23300.0,28.0193,28.0405,28.0122,28.0334,23300.0
2012-09-04 12:00:00,39.67,39.68,39.62,39.64,23000.0,28.0405,28.0476,28.0052,28.0193,23000.0
2012-09-04 12:10:00,39.64,39.68,39.64,39.68,19400.0,28.0193,28.0476,28.0193,28.0476,19400.0
2012-09-04 12:20:00,39.68,39.68,39.6,39.63,48500.0,28.0476,28.0476,27.991,28.0122,48500.0
2012-09-04 12:30:00,39.63,39.69,39.63,39.69,32700.0,28.0122,28.0546,28.0122,28.0546,32700.0
2012-09-04 12:40:00,39.69,39.71,39.68,39.7,18900.0,28.0546,28.0688,28.0476,28.0617,18900.0
2012-09-04 12:50:00,39.71,39.72,39.7,39.71,28500.0,28.0688,28.0759,28.0617,28.0688,28500.0
2012-09-04 13:00:00,39.71,39.72,39.67,39.69,25500.0,28.0688,28.0759,28.0405,28.0546,25500.0
2012-09-04 13:10:00,39.7,39.71,39.69,39.71,18300.0,28.0617,28.0688,28.0546,28.0688,18300.0
2012-09-04 13:20:00,39.7,39.72,39.68,39.69,39300.0,28.0617,28.0759,28.0476,28.0546,39300.0
2012-09-04 13:30:00,39.7,39.71,39.69,39.7,21600.0,28.0617,28.0688,28.0546,28.0617,21600.0
2012-09-04 13:40:00,39.7,39.72,39.67,39.67,25400.0,28.0617,28.0759,28.0405,28.0405,25400.0
2012-09-04 13:50:00,39.68,39.69,39.66,39.68,20400.0,28.0476,28.0546,28.0334,28.0476,20400.0
2012-09-04 14:00:00,39.69,39.71,39.66,39.71,27300.0,28.0546,28.0688,28.0334,28.0688,27300.0
2012-09-04 14:10:00,39.71,39.72,39.69,39.71,29600.0,28.0688,28.0759,28.0546,28.0688,29600.0
2012-09-04 14:20:00,39.72,39.77,39.72,39.76,32400.0,28.0759,28.1112,28.0759,28.1041,32400.0
2012-09-04 14:30:00,39.76,39.87,39.76,39.84,36500.0,28.1041,28.1819,28.1041,28.1607,36500.0
2012-09-04 14:40:00,39.84,39.88,39.84,39.88,23600.0,28.1607,28.1889,28.1607,28.1889,23600.0
2012-09-04 14:50:00,39.88,39.88,39.82,39.83,51200.0,28.1889,28.1889,28.1465,28.1536,51200.0
2012-09-04 15:00:00,39.83,39.83,39.73,39.74,74100.0,28.1536,28.1536,28.0829,28.09,74100.0
2012-09-04 15:10:00,39.75,39.76,39.69,39.71,92100.0,28.0971,28.1041,28.0546,28.0688,92100.0
2012-09-04 15:20:00,39.7,39.74,39.69,39.71,100000.0,28.0617,28.09,28.0546,28.0688,100000.0
2012-09-04 15:30:00,39.71,39.72,39.68,39.7,91600.0,28.0688,28.0759,28.0476,28.0617,91600.0
2012-09-04 15:40:00,39.7,39.71,39.69,39.69,87600.0,28.0617,28.0688,28.0546,28.0546,87600.0
2012-09-04 15:50:00,39.69,39.7,39.67,39.69,135600.0,28.0546,28.0617,28.0405,28.0546,135600.0
2012-09-05 09:30:00,39.03,39.45,38.88,39.21,373900.0,27.5881,27.885,27.4821,27.7154,373900.0
2012-09-05 09:40:00,39.22,39.23,39.11,39.11,206500.0,27.7224,27.7295,27.6447,27.6447,206500.0
2012-09-05 09:50:00,39.13,39.21,39.1,39.15,110200.0,27.6588,27.7154,27.6376,27.673,110200.0
2012-09-05 10:00:00,39.15,39.22,39.14,39.14,77100.0,27.673,27.7224,27.6659,27.6659,77100.0
2012-09-05 10:10:00,39.14,39.22,39.13,39.13,102300.0,27.6659,27.7224,27.6588,27.6588,102300.0
2012-09-05 10:20:00,39.14,39.22,39.13,39.2,93100.0,27.6659,27.7224,27.6588,27.7083,93100.0
2012-09-05 10:30:00,39.21,39.24,39.19,39.2,56900.0,27.7154,27.7366,27.7012,27.7083,56900.0
2012-09-05 10:40:00,39.2,39.21,39.16,39.16,54600.0,27.7083,27.7154,27.68,27.68,54600.0
2012-09-05 10:50:00,39.17,39.18,39.12,39.12,78500.0,27.6871,27.6942,27.6517,27.6517,78500.0
2012-09-05 11:00:00,39.12,39.12,39.05,39.06,102500.0,27.6517,27.6517,27.6023,27.6093,102500.0
2012-09-05 11:10:00,39.05,39.07,39.02,39.07,62100.0,27.6023,27.6164,27.5811,27.6164,62100.0
2012-09-05 11:20:00,39.08,39.1,39.04,39.09,44100.0,27.6235,27.6376,27.5952,27.6305,44100.0
2012-09-05 11:30:00,39.09,39.13,39.09,39.12,41900.0,27.6305,27.6588,27.6305,27.6517,41900.0
2012-09-05 11:40:00,39.12,39.13,39.09,39.12,50500.0,27.6517,27.6588,27.6305,27.6517,50500.0
2012-09-05 11:50:00,39.12,39.13,39.06,39.06,33800.0,27.6517,27.6588,27.6093,27.6093,33800.0
2012-09-05 12:00:00,39.07,39.09,39.05,39.09,28300.0,27.6164,27.6305,27.6023,27.6305,28300.0
2012-09-05 12:10:00,39.09,39.09,39.07,39.08,26400.0,27.6305,27.6305,27.6164,27.6235,26400.0
2012-09-05 12:20:00,39.09,39.1,39.07,39.08,28800.0,27.6305,27.6376,27.6164,27.6235,28800.0
2012-09-05 12:30:00,39.09,39.1,39.07,39.07,32000.0,27.6305,27.6376,27.6164,27.6164,32000.0
2012-09-05 12:40:00,39.06,39.09,39.06,39.08,42900.0,27.6093,27.6305,27.6093,27.6235,42900.0
2012-09-05 12:50:00,39.08,39.09,39.06,39.06,30000.0,27.6235,27.6305,27.6093,27.6093,30000.0
2012-09-05 13:00:00,39.07,39.08,39.02,39.02,39700.0,27.6164,27.6235,27.5811,27.5811,39700.0
2012-09-05 13:10:00,39.03,39.07,39.01,39.03,101900.0,27.5881,27.6164,27.574,27.5881,101900.0
2012-09-05 13:20:00,39.03,39.05,39.02,39.04,29400.0,27.5881,27.6023,27.5811,27.5952,29400.0
2012-09-05 13:30:00,39.04,39.04,39.0,39.02,62800.0,27.5952,27.5952,27.5669,27.5811,62800.0
2012-09-05 13:40:00,39.01,39.02,38.95,38.98,93500.0,27.574,27.5811,27.5316,27.5528,93500.0
2012-09-05 13:50:00,38.98,39.0,38.96,38.98,29800.0,27.5528,27.5669,27.5387,27.5528,29800.0
2012-09-05 14:00:00,38.99,39.0,38.97,38.99,25500.0,27.5599,27.5669,27.5457,27.5599,25500.0
2012-09-05 14:10:00,38.99,39.0,38.97,39.0,29600.0,27.5599,27.5669,27.5457,27.5669,29600.0
2012-09-05 14:20:00,39.0,39.02,38.99,39.01,50500.0,27.5669,27.5811,27.5599,27.574,50500.0
2012-09-05 14:30:00,39.01,39.01,38.99,38.99,50800.0,27.574,27.574,27.5599,27.5599,50800.0
2012-09-05 14:40:00,38.99,39.01,38.98,38.98,61300.0,27.5599,27.574,27.5528,27.5528,61300.0
2012-09-05 14:50:00,38.98,39.0,38.96,38.98,76100.0,27.5528,27.5669,27.5387,27.5528,76100.0
2012-09-05 15:00:00,38.99,39.0,38.95,38.98,79200.0,27.5599,27.5669,27.5316,27.5528,79200.0
2012-09-05 15:10:00,38.97,38.99,38.95,38.97,53800.0,27.5457,27.5599,27.5316,27.5457,53800.0
2012-09-05 15:20:00,38.97,38.98,38.95,38.97,95100.0,27.5457,27.5528,27.5316,27.5457,95100.0
2012-09-05 15:30:00,38.98,38.98,38.95,38.98,134700.0,27.5528,27.5528,27.5316,27.5528,134700.0
2012-09-05 15:40:00,38.98,39.0,38.95,38.97,129100.0,27.5528,27.5669,27.5316,27.5457,129100.0
2012-09-05 15:50:00,38.97,38.99,38.97,38.98,216300.0,27.5457,27.5599,27.5457,27.5528,216300.0
2012-09-06 09:30:00,39.16,39.22,39.01,39.16,128100.0,27.68,27.7224,27.574,27.68,128100.0
2012-09-06 09:40:00,39.17,39.2,39.04,39.04,149700.0,27.6871,27.7083,27.5952,27.5952,149700.0
2012-09-06 09:50:00,39.04,39.06,38.98,38.99,141200.0,27.5952,27.6093,27.5528,27.5599,141200.0
2012-09-06 10:00:00,39.0,39.11,38.99,39.03,175400.0,27.5669,27.6447,27.5599,27.5881,175400.0
2012-09-06 10:10:00,39.03,39.06,39.02,39.03,62100.0,27.5881,27.6093,27.5811,27.5881,62100.0
2012-09-06 10:20:00,39.03,39.03,38.98,39.0,88300.0,27.5881,27.5881,27.5528,27.5669,88300.0
2012-09-06 10:30:00,39.0,39.04,38.98,39.01,95800.0,27.5669,27.5952,27.5528,27.574,95800.0
2012-09-06 10:40:00,39.01,39.01,38.97,39.0,82100.0,27.574,27.574,27.5457,27.5669,82100.0
2012-09-06 10:50:00,39.0,39.03,38.96,39.01,95300.0,27.5669,27.5881,27.5387,27.574,95300.0
2012-09-06 11:00:00,39.0,39.14,39.0,39.13,76600.0,27.5669,27.6659,27.5669,27.6588,76600.0
2012-09-06 11:10:00,39.14,39.18,39.11,39.15,63400.0,27.6659,27.6942,27.6447,27.673,63400.0
2012-09-06 11:20:00,39.14,39.16,39.11,39.13,45300.0,27.6659,27.68,27.6447,27.6588,45300.0
2012-09-06 11:30:00,39.14,39.22,39.13,39.21,40200.0,27.6659,27.7224,27.6588,27.7154,40200.0
2012-09-06 11:40:00,39.21,39.28,39.21,39.27,41800.0,27.7154,27.7648,27.7154,27.7578,41800.0
2012-09-06 11:50:00,39.27,39.4,39.27,39.39,50600.0,27.7578,27.8497,27.7578,27.8426,50600.0
2012-09-06 12:00:00,39.39,39.41,39.28,39.28,124100.0,27.8426,27.8567,27.7648,27.7648,124100.0
2012-09-06 12:10:00,39.28,39.29,39.22,39.22,33800.0,27.7648,27.7719,27.7224,27.7224,33800.0
2012-09-06 12:20:00,39.22,39.23,39.13,39.13,42500.0,27.7224,27.7295,27.6588,27.6588,42500.0
2012-09-06 12:30:00,39.13,39.22,39.13,39.22,32300.0,27.6588,27.7224,27.6588,27.7224,32300.0
2012-09-06 12:40:00,39.23,39.23,39.14,39.16,67400.0,27.7295,27.7295,27.6659,27.68,67400.0
2012-09-06 12:50:00,39.16,39.16,39.15,39.15,16700.0,27.68,27.68,27.673,27.673,16700.0
2012-09-06 13:00:00,39.16,39.16,39.1,39.14,39100.0,27.68,27.68,27.6376,27.6659,39100.0
2012-09-06 13:10:00,39.14,39.16,39.13,39.14,25700.0,27.6659,27.68,27.6588,27.6659,25700.0
2012-09-06 13:20:00,39.14,39.16,39.13,39.16,25500.0,27.6659,27.68,27.6588,27.68,25500.0
2012-09-06 13:30:00,39.15,39.16,39.15,39.15,33200.0,27.673,27.68,27.673,27.673,33200.0
2012-09-06 13:40:00,39.16,39.16,39.13,39.13,51800.0,27.68,27.68,27.6588,27.6588,51800.0
2012-09-06 13:50:00,39.13,39.15,39.13,39.14,39500.0,27.6588,27.673,27.6588,27.6659,39500.0
2012-09-06 14:00:00,39.14,39.15,39.11,39.12,52100.0,27.6659,27.673,27.6447,27.6517,52100.0
2012-09-06 14:10:00,39.11,39.14,39.11,39.14,48600.0,27.6447,27.6659,27.6447,27.6659,48600.0
2012-09-06 14:20:00,39.13,39.16,39.13,39.15,68200.0,27.6588,27.68,27.6588,27.673,68200.0
2012-09-06 14:30:00,39.16,39.16,39.13,39.15,51400.0,27.68,27.68,27.6588,27.673,51400.0
2012-09-06 14:40:00,39.15,39.16,39.14,39.16,50300.0,27.673,27.68,27.6659,27.68,50300.0
2012-09-06 14:50:00,39.16,39.16,39.14,39.15,78500.0,27.68,27.68,27.6659,27.673,78500.0
2012-09-06 15:00:00,39.14,39.16,39.13,39.14,96800.0,27.6659,27.68,27.6588,27.6659,96800.0
2012-09-06 15:10:00,39.14,39.16,39.13,39.14,61100.0,27.6659,27.68,27.6588,27.6659,61100.0
2012-09-06 15:20:00,39.14,39.18,39.11,39.18,64700.0,27.6659,27.6942,27.6447,27.6942,64700.0
2012-09-06 15:30:00,39.18,39.27,39.17,39.25,95000.0,27.6942,27.7578,27.6871,27.7436,95000.0
2012-09-06 15:40:00,39.25,39.27,39.2,39.21,158600.0,27.7436,27.7578,27.7083,27.7154,158600.0
2012-09-06 15:50:00,39.21,39.21,39.13,39.17,416100.0,27.7154,27.7154,27.6588,27.6871,416100.0
2012-09-07 09:30:00,39.7,39.7,39.23,39.27,165500.0,28.0617,28.0617,27.7295,27.7578,165500.0
2012-09-07 09:40:00,39.27,39.27,39.0,39.08,292500.0,27.7578,27.7578,27.5669,27.6235,292500.0
2012-09-07 09:50:00,39.08,39.11,38.98,39.01,140200.0,27.6235,27.6447,27.5528,27.574,140200.0
2012-09-07 10:00:00,39.0,39.05,38.98,39.01,181000.0,27.5669,27.6023,27.5528,27.574,181000.0
2012-09-07 10:10:00,39.01,39.06,38.98,39.02,83300.0,27.574,27.6093,27.5528,27.5811,83300.0
2012-09-07 10:20:00,39.01,39.04,38.97,38.98,77200.0,27.574,27.5952,27.5457,27.5528,77200.0
2012-09-07 10:30:00,38.98,39.04,38.9,38.9,82500.0,27.5528,27.5952,27.4962,27.4962,82500.0
2012-09-07 10:40:00,38.9,38.94,38.88,38.88,80200.0,27.4962,27.5245,27.4821,27.4821,80200.0
2012-09-07 10:50:00,38.88,38.91,38.82,38.83,121300.0,27.4821,27.5033,27.4397,27.4468,121300.0
2012-09-07 11:00:00,38.82,38.83,38.62,38.64,208900.0,27.4397,27.4468,27.2983,27.3125,208900.0
2012-09-07 11:10:00,38.64,38.65,38.57,38.62,197600.0,27.3125,27.3195,27.263,27.2983,197600.0
2012-09-07 11:20:00,38.61,38.62,38.55,38.56,160600.0,27.2913,27.2983,27.2488,27.2559,160600.0
2012-09-07 11:30:00,38.56,38.56,38.45,38.46,281300.0,27.2559,27.2559,27.1782,27.1852,281300.0
2012-09-07 11:40:00,38.45,38.5,38.39,38.47,150400.0,27.1782,27.2135,27.1358,27.1923,150400.0
2012-09-07 11:50:00,38.47,38.5,38.42,38.45,85200.0,27.1923,27.2135,27.157,27.1782,85200.0
2012-09-07 12:00:00,38.45,38.45,38.31,38.41,126300.0,27.1782,27.1782,27.0792,27.1499,126300.0
2012-09-07 12:10:00,38.41,38.42,38.36,38.37,67500.0,27.1499,27.157,27.1145,27.1216,67500.0
2012-09-07 12:20:00,38.37,38.38,38.33,38.34,93300.0,27.1216,27.1287,27.0933,27.1004,93300.0
2012-09-07 12:30:00,38.34,38.42,38.33,38.39,84500.0,27.1004,27.157,27.0933,27.1358,84500.0
2012-09-07 12:40:00,38.39,38.41,38.38,38.4,68400.0,27.1358,27.1499,27.1287,27.1428,68400.0
2012-09-07 12:50:00,38.4,38.41,38.36,38.39,161500.0,27.1428,27.1499,27.1145,27.1358,161500.0
2012-09-07 13:00:00,38.39,38.4,38.37,38.38,51700.0,27.1358,27.1428,27.1216,27.1287,51700.0
2012-09-07 13:10:00,38.39,38.39,38.33,38.34,92600.0,27.1358,27.1358,27.0933,27.1004,92600.0
2012-09-07 13:20:00,38.35,38.36,38.3,38.35,135400.0,27.1075,27.1145,27.0721,27.1075,135400.0
2012-09-07 13:30:00,38.35,38.41,38.34,38.38,126300.0,27.1075,27.1499,27.1004,27.1287,126300.0
2012-09-07 13:40:00,38.37,38.4,38.35,38.39,86200.0,27.1216,27.1428,27.1075,27.1358,86200.0
2012-09-07 13:50:00,38.39,38.4,38.38,38.38,52200.0,27.1358,27.1428,27.1287,27.1287,52200.0
2012-09-07 14:00:00,38.39,38.43,38.36,38.43,109600.0,27.1358,27.164,27.1145,27.164,109600.0
2012-09-07 14:10:00,38.43,38.44,38.4,38.44,105300.0,27.164,27.1711,27.1428,27.1711,105300.0
2012-09-07 14:20:00,38.45,38.46,38.44,38.46,54300.0,27.1782,27.1852,27.1711,27.1852,54300.0
2012-09-07 14:30:00,38.45,38.51,38.44,38.5,73900.0,27.1782,27.2206,27.1711,27.2135,73900.0
2012-09-07 14:40:00,38.5,38.52,38.49,38.52,63500.0,27.2135,27.2276,27.2064,27.2276,63500.0
2012-09-07 14:50:00,38.52,38.52,38.43,38.43,76600.0,27.2276,27.2276,27.164,27.164,76600.0
2012-09-07 15:00:00,38.43,38.43,38.39,38.4,154700.0,27.164,27.164,27.1358,27.1428,154700.0
2012-09-07 15:10:00,38.4,38.42,38.38,38.42,93700.0,27.1428,27.157,27.1287,27.157,93700.0
2012-09-07 15:20:00,38.42,38.43,38.41,38.41,68800.0,27.157,27.164,27.1499,27.1499,68800.0
2012-09-07 15:30:00,38.41,38.44,38.39,38.41,153200.0,27.1499,27.1711,27.1358,27.1499,153200.0
2012-09-07 15:40:00,38.42,38.43,38.37,38.4,199800.0,27.157,27.164,27.1216,27.1428,199800.0
2012-09-07 15:50:00,38.39,38.41,38.28,38.32,907600.0,27.1358,27.1499,27.058,27.0863,907600.0
2012-09-10 09:30:00,38.4,38.5,38.32,38.38,164500.0,27.1428,27.2135,27.0863,27.1287,164500.0
2012-09-10 09:40:00,38.39,38.4,38.26,38.29,112000.0,27.1358,27.1428,27.0439,27.0651,112000.0
2012-09-10 09:50:00,38.28,38.43,38.28,38.39,140200.0,27.058,27.164,27.058,27.1358,140200.0
2012-09-10 10:00:00,38.4,38.42,38.36,38.38,75900.0,27.1428,27.157,27.1145,27.1287,75900.0
2012-09-10 10:10:00,38.4,38.43,38.33,38.39,155700.0,27.1428,27.164,27.0933,27.1358,155700.0
2012-09-10 10:20:00,38.39,38.4,38.29,38.3,142800.0,27.1358,27.1428,27.0651,27.0721,142800.0
2012-09-10 10:30:00,38.3,38.34,38.26,38.27,48600.0,27.0721,27.1004,27.0439,27.0509,48600.0
2012-09-10 10:40:00,38.27,38.31,38.26,38.28,71300.0,27.0509,27.0792,27.0439,27.058,71300.0
2012-09-10 10:50:00,38.28,38.33,38.27,38.28,58100.0,27.058,27.0933,27.0509,27.058,58100.0
2012-09-10 11:00:00,38.28,38.28,38.23,38.24,50500.0,27.058,27.058,27.0227,27.0297,50500.0
2012-09-10 11:10:00,38.25,38.34,38.24,38.31,120700.0,27.0368,27.1004,27.0297,27.0792,120700.0
2012-09-10 11:20:00,38.32,38.32,38.28,38.31,103700.0,27.0863,27.0863,27.058,27.0792,103700.0
2012-09-10 11:30:00,38.3,38.34,38.29,38.3,46400.0,27.0721,27.1004,27.0651,27.0721,46400.0
2012-09-10 11:40:00,38.3,38.3,38.24,38.26,27100.0,27.0721,27.0721,27.0297,27.0439,27100.0
2012-09-10 11:50:00,38.25,38.26,38.21,38.21,29200.0,27.0368,27.0439,27.0085,27.0085,29200.0
2012-09-10 12:00:00,38.22,38.26,38.21,38.26,50200.0,27.0156,27.0439,27.0085,27.0439,50200.0
2012-09-10 12:10:00,38.26,38.27,38.25,38.25,50600.0,27.0439,27.0509,27.0368,27.0368,50600.0
2012-09-10 12:20:00,38.26,38.26,38.23,38.23,40200.0,27.0439,27.0439,27.0227,27.0227,40200.0
2012-09-10 12:30:00,38.23,38.25,38.21,38.25,26100.0,27.0227,27.0368,27.0085,27.0368,26100.0
2012-09-10 12:40:00,38.25,38.27,38.25,38.26,14800.0,27.0368,27.0509,27.0368,27.0439,14800.0
2012-09-10 12:50:00,38.26,38.32,38.25,38.32,39000.0,27.0439,27.0863,27.0368,27.0863,39000.0
2012-09-10 13:00:00,38.32,38.32,38.25,38.25,59800.0,27.0863,27.0863,27.0368,27.0368,59800.0
2012-09-10 13:10:00,38.25,38.3,38.25,38.29,29400.0,27.0368,27.0721,27.0368,27.0651,29400.0
2012-09-10 13:20:00,38.28,38.3,38.28,38.3,30900.0,27.058,27.0721,27.058,27.0721,30900.0
2012-09-10 13:30:00,38.3,38.3,38.25,38.25,29400.0,27.0721,27.0721,27.0368,27.0368,29400.0
2012-09-10 13:40:00,38.25,38.29,38.24,38.27,52300.0,27.0368,27.0651,27.0297,27.0509,52300.0
2012-09-10 13:50:00,38.27,38.3,38.25,38.28,82400.0,27.0509,27.0721,27.0368,27.058,82400.0
2012-09-10 14:00:00,38.29,38.31,38.27,38.27,43300.0,27.0651,27.0792,27.0509,27.0509,43300.0
2012-09-10 14:10:00,38.28,38.3,38.27,38.29,44400.0,27.058,27.0721,27.0509,27.0651,44400.0
2012-09-10 14:20:00,38.29,38.3,38.27,38.29,31900.0,27.0651,27.0721,27.0509,27.0651,31900.0
2012-09-10 14:30:00,38.29,38.33,38.28,38.3,74800.0,27.0651,27.0933,27.058,27.0721,74800.0
2012-09-10 14:40:00,38.3,38.32,38.29,38.31,89500.0,27.0721,27.0863,27.0651,27.0792,89500.0
2012-09-10 14:50:00,38.3,38.33,38.29,38.33,49800.0,27.0721,27.0933,27.0651,27.0933,49800.0
2012-09-10 15:00:00,38.34,38.35,38.32,38.35,48200.0,27.1004,27.1075,27.0863,27.1075,48200.0
2012-09-10 15:10:00,38.34,38.35,38.31,38.33,53000.0,27.1004,27.1075,27.0792,27.0933,53000.0
2012-09-10 15:20:00,38.33,38.37,38.33,38.36,61800.0,27.0933,27.1216,27.0933,27.1145,61800.0
2012-09-10 15:30:00,38.36,38.36,38.31,38.32,58300.0,27.1145,27.1145,27.0792,27.0863,58300.0
2012-09-10 15:40:00,38.31,38.32,38.28,38.29,122200.0,27.0792,27.0863,27.058,27.0651,122200.0
2012-09-10 15:50:00,38.29,38.31,38.24,38.25,180700.0,27.0651,27.0792,27.0297,27.0368,180700.0
2012-09-11 09:30:00,38.3,38.34,38.12,38.19,97700.0,27.0721,27.1004,26.9449,26.9944,97700.0
2012-09-11 09:40:00,38.19,38.29,38.17,38.29,52100.0,26.9944,27.0651,26.9802,27.0651,52100.0
2012-09-11 09:50:00,38.3,38.32,38.22,38.24,49300.0,27.0721,27.0863,27.0156,27.0297,49300.0
2012-09-11 10:00:00,38.24,38.29,38.21,38.25,46300.0,27.0297,27.0651,27.0085,27.0368,46300.0
2012-09-11 10:10:00,38.24,38.31,38.23,38.29,122500.0,27.0297,27.0792,27.0227,27.0651,122500.0
2012-09-11 10:20:00,38.29,38.3,38.17,38.23,147300.0,27.0651,27.0721,26.9802,27.0227,147300.0
2012-09-11 10:30:00,38.24,38.27,38.21,38.24,71300.0,27.0297,27.0509,27.0085,27.0297,71300.0
2012-09-11 10:40:00,38.25,38.3,38.23,38.28,138500.0,27.0368,27.0721,27.0227,27.058,138500.0
2012-09-11 10:50:00,38.27,38.3,38.25,38.29,147000.0,27.0509,27.0721,27.0368,27.0651,147000.0
2012-09-11 11:00:00,38.3,38.31,38.28,38.29,114600.0,27.0721,27.0792,27.058,27.0651,114600.0
2012-09-11 11:10:00,38.28,38.31,38.27,38.3,58100.0,27.058,27.0792,27.0509,27.0721,58100.0
2012-09-11 11:20:00,38.3,38.36,38.3,38.36,60000.0,27.0721,27.1145,27.0721,27.1145,60000.0
2012-09-11 11:30:00,38.35,38.37,38.33,38.35,49400.0,27.1075,27.1216,27.0933,27.1075,49400.0
2012-09-11 11:40:00,38.35,38.36,38.34,38.34,22600.0,27.1075,27.1145,27.1004,27.1004,22600.0
2012-09-11 11:50:00,38.34,38.35,38.32,38.35,71300.0,27.1004,27.1075,27.0863,27.1075,71300.0
2012-09-11 12:00:00,38.35,38.35,38.34,38.35,30900.0,27.1075,27.1075,27.1004,27.1075,30900.0
2012-09-11 12:10:00,38.34,38.35,38.28,38.29,131000.0,27.1004,27.1075,27.058,27.0651,131000.0
2012-09-11 12:20:00,38.29,38.32,38.28,38.28,31300.0,27.0651,27.0863,27.058,27.058,31300.0
2012-09-11 12:30:00,38.28,38.3,38.26,38.27,33400.0,27.058,27.0721,27.0439,27.0509,33400.0
2012-09-11 12:40:00,38.27,38.29,38.24,38.29,20300.0,27.0509,27.0651,27.0297,27.0651,20300.0
2012-09-11 12:50:00,38.29,38.3,38.25,38.28,37600.0,27.0651,27.0721,27.0368,27.058,37600.0
2012-09-11 13:00:00,38.29,38.3,38.28,38.3,51300.0,27.0651,27.0721,27.058,27.0721,51300.0
2012-09-11 13:10:00,38.3,38.3,38.23,38.26,53400.0,27.0721,27.0721,27.0227,27.0439,53400.0
2012-09-11 13:20:00,38.26,38.27,38.25,38.26,34700.0,27.0439,27.0509,27.0368,27.0439,34700.0
2012-09-11 13:30:00,38.26,38.28,38.24,38.24,34500.0,27.0439,27.058,27.0297,27.0297,34500.0
2012-09-11 13:40:00,38.25,38.28,38.24,38.28,44900.0,27.0368,27.058,27.0297,27.058,44900.0
2012-09-11 13:50:00,38.28,38.28,38.23,38.25,38400.0,27.058,27.058,27.0227,27.0368,38400.0
2012-09-11 14:00:00,38.26,38.27,38.24,38.24,71900.0,27.0439,27.0509,27.0297,27.0297,71900.0
2012-09-11 14:10:00,38.25,38.28,38.22,38.25,49800.0,27.0368,27.058,27.0156,27.0368,49800.0
2012-09-11 14:20:00,38.25,38.26,38.22,38.23,52400.0,27.0368,27.0439,27.0156,27.0227,52400.0
2012-09-11 14:30:00,38.23,38.26,38.22,38.26,42100.0,27.0227,27.0439,27.0156,27.0439,42100.0
2012-09-11 14:40:00,38.25,38.27,38.19,38.19,61400.0,27.0368,27.0509,26.9944,26.9944,61400.0
2012-09-11 14:50:00,38.19,38.21,38.16,38.19,91900.0,26.9944,27.0085,26.9732,26.9944,91900.0
2012-09-11 15:00:00,38.18,38.25,38.17,38.23,83400.0,26.9873,27.0368,26.9802,27.0227,83400.0
2012-09-11 15:10:00,38.22,38.23,38.2,38.21,49200.0,27.0156,27.0227,27.0015,27.0085,49200.0
2012-09-11 15:20:00,38.2,38.22,38.18,38.22,97600.0,27.0015,27.0156,26.9873,27.0156,97600.0
2012-09-11 15:30:00,38.21,38.22,38.16,38.16,100900.0,27.0085,27.0156,26.9732,26.9732,100900.0
2012-09-11 15:40:00,38.16,38.16,38.12,38.16,197800.0,26.9732,26.9732,26.9449,26.9732,197800.0
2012-09-11 15:50:00,38.16,38.17,38.11,38.12,296900.0,26.9732,26.9802,26.9378,26.9449,296900.0
2012-09-12 09:30:00,38.26,38.3,37.65,38.22,187700.0,27.0439,27.0721,26.6127,27.0156,187700.0
2012-09-12 09:40:00,38.22,38.26,37.99,38.0,109700.0,27.0156,27.0439,26.853,26.8601,109700.0
2012-09-12 09:50:00,38.0,38.01,37.91,37.91,95200.0,26.8601,26.8671,26.7965,26.7965,95200.0
2012-09-12 10:00:00,37.91,38.09,37.91,38.09,83600.0,26.7965,26.9237,26.7965,26.9237,83600.0
2012-09-12 10:10:00,38.08,38.12,38.01,38.01,74000.0,26.9166,26.9449,26.8671,26.8671,74000.0
2012-09-12 10:20:00,38.01,38.04,37.97,37.98,69300.0,26.8671,26.8884,26.8389,26.8459,69300.0
2012-09-12 10:30:00,37.97,38.01,37.9,37.92,96500.0,26.8389,26.8671,26.7894,26.8035,96500.0
2012-09-12 10:40:00,37.92,37.94,37.88,37.88,70600.0,26.8035,26.8177,26.7753,26.7753,70600.0
2012-09-12 10:50:00,37.89,37.91,37.86,37.86,65800.0,26.7823,26.7965,26.7611,26.7611,65800.0
2012-09-12 11:00:00,37.86,37.89,37.83,37.87,89900.0,26.7611,26.7823,26.7399,26.7682,89900.0
2012-09-12 11:10:00,37.88,37.91,37.86,37.87,61100.0,26.7753,26.7965,26.7611,26.7682,61100.0
2012-09-12 11:20:00,37.88,37.97,37.88,37.95,40000.0,26.7753,26.8389,26.7753,26.8247,40000.0
2012-09-12 11:30:00,37.96,38.0,37.96,38.0,23800.0,26.8318,26.8601,26.8318,26.8601,23800.0
2012-09-12 11:40:00,38.0,38.03,37.98,37.99,36600.0,26.8601,26.8813,26.8459,26.853,36600.0
2012-09-12 11:50:00,37.99,38.02,37.99,37.99,33700.0,26.853,26.8742,26.853,26.853,33700.0
2012-09-12 12:00:00,37.99,38.01,37.94,37.94,41900.0,26.853,26.8671,26.8177,26.8177,41900.0
2012-09-12 12:10:00,37.94,37.94,37.91,37.93,42200.0,26.8177,26.8177,26.7965,26.8106,42200.0
2012-09-12 12:20:00,37.94,37.96,37.92,37.92,23600.0,26.8177,26.8318,26.8035,26.8035,23600.0
2012-09-12 12:30:00,37.93,37.93,37.89,37.9,54700.0,26.8106,26.8106,26.7823,26.7894,54700.0
2012-09-12 12:40:00,37.9,37.91,37.89,37.89,35100.0,26.7894,26.7965,26.7823,26.7823,35100.0
2012-09-12 12:50:00,37.9,37.93,37.86,37.89,79100.0,26.7894,26.8106,26.7611,26.7823,79100.0
2012-09-12 13:00:00,37.9,37.98,37.89,37.97,55000.0,26.7894,26.8459,26.7823,26.8389,55000.0
2012-09-12 13:10:00,37.97,37.98,37.89,37.9,65700.0,26.8389,26.8459,26.7823,26.7894,65700.0
2012-09-12 13:20:00,37.9,37.92,37.87,37.87,40500.0,26.7894,26.8035,26.7682,26.7682,40500.0
2012-09-12 13:30:00,37.87,37.88,37.85,37.87,30700.0,26.7682,26.7753,26.7541,26.7682,30700.0
2012-09-12 13:40:00,37.87,37.89,37.84,37.85,55400.0,26.7682,26.7823,26.747,26.7541,55400.0
2012-09-12 13:50:00,37.85,37.86,37.78,37.79,75600.0,26.7541,26.7611,26.7046,26.7116,75600.0
2012-09-12 14:00:00,37.8,37.83,37.79,37.79,56600.0,26.7187,26.7399,26.7116,26.7116,56600.0
2012-09-12 14:10:00,37.79,37.8,37.73,37.73,64700.0,26.7116,26.7187,26.6692,26.6692,64700.0
2012-09-12 14:20:00,37.73,37.74,37.69,37.7,115100.0,26.6692,26.6763,26.641,26.648,115100.0
2012-09-12 14:30:00,37.7,37.73,37.69,37.69,52300.0,26.648,26.6692,26.641,26.641,52300.0
2012-09-12 14:40:00,37.69,37.78,37.68,37.78,211300.0,26.641,26.7046,26.6339,26.7046,211300.0
2012-09-12 14:50:00,37.77,37.88,37.77,37.87,58200.0,26.6975,26.7753,26.6975,26.7682,58200.0
2012-09-12 15:00:00,37.87,37.88,37.82,37.84,82900.0,26.7682,26.7753,26.7328,26.747,82900.0
2012-09-12 15:10:00,37.83,37.85,37.8,37.8,126500.0,26.7399,26.7541,26.7187,26.7187,126500.0
2012-09-12 15:20:00,37.8,37.81,37.77,37.79,105200.0,26.7187,26.7258,26.6975,26.7116,105200.0
2012-09-12 15:30:00,37.8,37.8,37.74,37.8,140100.0,26.7187,26.7187,26.6763,26.7187,140100.0
2012-09-12 15:40:00,37.8,37.82,37.75,37.75,165400.0,26.7187,26.7328,26.6834,26.6834,165400.0
2012-09-12 15:50:00,37.75,37.8,37.74,37.75,415500.0,26.6834,26.7187,26.6763,26.6834,415500.0
2012-09-13 09:30:00,37.58,37.72,37.3,37.52,201200.0,26.5632,26.6622,26.3653,26.5208,201200.0
2012-09-13 09:40:00,37.5,37.77,37.5,37.77,69700.0,26.5067,26.6975,26.5067,26.6975,69700.0
2012-09-13 09:50:00,37.79,37.9,37.7,37.87,113600.0,26.7116,26.7894,26.648,26.7682,113600.0
2012-09-13 10:00:00,37.88,37.94,37.77,37.79,285300.0,26.7753,26.8177,26.6975,26.7116,285300.0
2012-09-13 10:10:00,37.8,37.8,37.66,37.74,72900.0,26.7187,26.7187,26.6198,26.6763,72900.0
2012-09-13 10:20:00,37.74,37.8,37.74,37.77,175300.0,26.6763,26.7187,26.6763,26.6975,175300.0
2012-09-13 10:30:00,37.77,37.85,37.74,37.83,143400.0,26.6975,26.7541,26.6763,26.7399,143400.0
2012-09-13 10:40:00,37.84,37.87,37.65,37.73,170700.0,26.747,26.7682,26.6127,26.6692,170700.0
2012-09-13 10:50:00,37.73,37.73,37.68,37.7,215600.0,26.6692,26.6692,26.6339,26.648,215600.0
2012-09-13 11:00:00,37.7,37.71,37.65,37.66,64500.0,26.648,26.6551,26.6127,26.6198,64500.0
2012-09-13 11:10:00,37.66,37.66,37.57,37.59,247600.0,26.6198,26.6198,26.5561,26.5703,247600.0
2012-09-13 11:20:00,37.58,37.59,37.55,37.59,191000.0,26.5632,26.5703,26.542,26.5703,191000.0
2012-09-13 11:30:00,37.59,37.65,37.57,37.62,140100.0,26.5703,26.6127,26.5561,26.5915,140100.0
2012-09-13 11:40:00,37.63,37.64,37.59,37.6,66100.0,26.5985,26.6056,26.5703,26.5773,66100.0
2012-09-13 11:50:00,37.6,37.61,37.59,37.6,36000.0,26.5773,26.5844,26.5703,26.5773,36000.0
2012-09-13 12:00:00,37.61,37.61,37.52,37.52,70300.0,26.5844,26.5844,26.5208,26.5208,70300.0
2012-09-13 12:10:00,37.52,37.57,37.51,37.55,103300.0,26.5208,26.5561,26.5137,26.542,103300.0
2012-09-13 12:20:00,37.55,37.64,37.55,37.6,194800.0,26.542,26.6056,26.542,26.5773,194800.0
2012-09-13 12:30:00,37.61,37.88,37.58,37.69,129700.0,26.5844,26.7753,26.5632,26.641,129700.0
2012-09-13 12:40:00,37.68,37.71,37.65,37.68,320100.0,26.6339,26.6551,26.6127,26.6339,320100.0
2012-09-13 12:50:00,37.69,37.74,37.66,37.73,146700.0,26.641,26.6763,26.6198,26.6692,146700.0
2012-09-13 13:00:00,37.74,37.75,37.67,37.7,355900.0,26.6763,26.6834,26.6268,26.648,355900.0
2012-09-13 13:10:00,37.69,37.7,37.65,37.68,93300.0,26.641,26.648,26.6127,26.6339,93300.0
2012-09-13 13:20:00,37.68,37.78,37.65,37.77,107500.0,26.6339,26.7046,26.6127,26.6975,107500.0
2012-09-13 13:30:00,37.78,37.86,37.78,37.86,191600.0,26.7046,26.7611,26.7046,26.7611,191600.0
2012-09-13 13:40:00,37.86,37.88,37.79,37.82,118100.0,26.7611,26.7753,26.7116,26.7328,118100.0
2012-09-13 13:50:00,37.82,37.88,37.79,37.87,158000.0,26.7328,26.7753,26.7116,26.7682,158000.0
2012-09-13 14:00:00,37.87,37.98,37.83,37.97,128800.0,26.7682,26.8459,26.7399,26.8389,128800.0
2012-09-13 14:10:00,37.97,37.99,37.93,37.94,167000.0,26.8389,26.853,26.8106,26.8177,167000.0
2012-09-13 14:20:00,37.94,38.05,37.93,37.99,208500.0,26.8177,26.8954,26.8106,26.853,208500.0
2012-09-13 14:30:00,37.99,38.0,37.88,37.89,201700.0,26.853,26.8601,26.7753,26.7823,201700.0
2012-09-13 14:40:00,37.89,37.94,37.86,37.91,107100.0,26.7823,26.8177,26.7611,26.7965,107100.0
2012-09-13 14:50:00,37.91,37.91,37.88,37.89,61100.0,26.7965,26.7965,26.7753,26.7823,61100.0
2012-09-13 15:00:00,37.89,37.94,37.87,37.9,149700.0,26.7823,26.8177,26.7682,26.7894,149700.0
2012-09-13 15:10:00,37.89,37.9,37.82,37.83,179100.0,26.7823,26.7894,26.7328,26.7399,179100.0
2012-09-13 15:20:00,37.82,37.88,37.82,37.87,151400.0,26.7328,26.7753,26.7328,26.7682,151400.0
2012-09-13 15:30:00,37.86,37.89,37.82,37.88,242600.0,26.7611,26.7823,26.7328,26.7753,242600.0
2012-09-13 15:40:00,37.88,37.9,37.83,37.86,415200.0,26.7753,26.7894,26.7399,26.7611,415200.0
2012-09-13 15:50:00,37.86,37.88,37.79,37.8,356000.0,26.7611,26.7753,26.7116,26.7187,356000.0
2012-09-14 09:30:00,37.77,37.97,37.76,37.97,71900.0,26.6975,26.8389,26.6904,26.8389,71900.0
2012-09-14 09:40:00,37.98,38.07,37.89,38.0,193200.0,26.8459,26.9096,26.7823,26.8601,193200.0
2012-09-14 09:50:00,38.0,38.16,37.98,38.12,251400.0,26.8601,26.9732,26.8459,26.9449,251400.0
2012-09-14 10:00:00,38.13,38.13,38.05,38.07,288100.0,26.952,26.952,26.8954,26.9096,288100.0
2012-09-14 10:10:00,38.07,38.09,38.04,38.07,155300.0,26.9096,26.9237,26.8884,26.9096,155300.0
2012-09-14 10:20:00,38.06,38.14,38.05,38.12,228400.0,26.9025,26.959,26.8954,26.9449,228400.0
2012-09-14 10:30:00,38.12,38.19,38.05,38.19,150500.0,26.9449,26.9944,26.8954,26.9944,150500.0
2012-09-14 10:40:00,38.19,38.27,38.16,38.27,335900.0,26.9944,27.0509,26.9732,27.0509,335900.0
2012-09-14 10:50:00,38.25,38.28,38.03,38.07,423600.0,27.0368,27.058,26.8813,26.9096,423600.0
2012-09-14 11:00:00,38.07,38.19,38.04,38.18,120300.0,26.9096,26.9944,26.8884,26.9873,120300.0
2012-09-14 11:10:00,38.18,38.21,38.09,38.1,124600.0,26.9873,27.0085,26.9237,26.9308,124600.0
2012-09-14 11:20:00,38.1,38.15,38.09,38.15,103100.0,26.9308,26.9661,26.9237,26.9661,103100.0
2012-09-14 11:30:00,38.14,38.26,38.11,38.23,113200.0,26.959,27.0439,26.9378,27.0227,113200.0
2012-09-14 11:40:00,38.23,38.29,38.2,38.21,112900.0,27.0227,27.0651,27.0015,27.0085,112900.0
2012-09-14 11:50:00,38.21,38.33,38.19,38.29,512300.0,27.0085,27.0933,26.9944,27.0651,512300.0
2012-09-14 12:00:00,38.28,38.31,38.23,38.28,222500.0,27.058,27.0792,27.0227,27.058,222500.0
2012-09-14 12:10:00,38.27,38.28,38.22,38.25,58100.0,27.0509,27.058,27.0156,27.0368,58100.0
2012-09-14 12:20:00,38.24,38.25,38.11,38.2,447100.0,27.0297,27.0368,26.9378,27.0015,447100.0
2012-09-14 12:30:00,38.2,38.26,38.19,38.24,130100.0,27.0015,27.0439,26.9944,27.0297,130100.0
2012-09-14 12:40:00,38.24,38.3,38.23,38.3,74200.0,27.0297,27.0721,27.0227,27.0721,74200.0
2012-09-14 12:50:00,38.29,38.33,38.24,38.26,127800.0,27.0651,27.0933,27.0297,27.0439,127800.0
2012-09-14 13:00:00,38.24,38.27,38.22,38.27,211800.0,27.0297,27.0509,27.0156,27.0509,211800.0
2012-09-14 13:10:00,38.28,38.28,38.19,38.19,73800.0,27.058,27.058,26.9944,26.9944,73800.0
2012-09-14 13:20:00,38.2,38.21,38.15,38.16,108100.0,27.0015,27.0085,26.9661,26.9732,108100.0
2012-09-14 13:30:00,38.16,38.22,38.15,38.17,152600.0,26.9732,27.0156,26.9661,26.9802,152600.0
2012-09-14 13:40:00,38.18,38.25,38.09,38.2,195000.0,26.9873,27.0368,26.9237,27.0015,195000.0
2012-09-14 13:50:00,38.2,38.25,38.09,38.24,143900.0,27.0015,27.0368,26.9237,27.0297,143900.0
2012-09-14 14:00:00,38.24,38.29,38.23,38.28,156800.0,27.0297,27.0651,27.0227,27.058,156800.0
2012-09-14 14:10:00,38.27,38.29,38.22,38.24,416700.0,27.0509,27.0651,27.0156,27.0297,416700.0
2012-09-14 14:20:00,38.24,38.26,38.22,38.26,92600.0,27.0297,27.0439,27.0156,27.0439,92600.0
2012-09-14 14:30:00,38.26,38.27,38.21,38.21,133400.0,27.0439,27.0509,27.0085,27.0085,133400.0
2012-09-14 14:40:00,38.21,38.24,38.2,38.23,58900.0,27.0085,27.0297,27.0015,27.0227,58900.0
2012-09-14 14:50:00,38.23,38.25,38.18,38.22,118300.0,27.0227,27.0368,26.9873,27.0156,118300.0
2012-09-14 15:00:00,38.22,38.26,38.2,38.24,108800.0,27.0156,27.0439,27.0015,27.0297,108800.0
2012-09-14 15:10:00,38.25,38.3,38.22,38.23,186900.0,27.0368,27.0721,27.0156,27.0227,186900.0
2012-09-14 15:20:00,38.23,38.29,38.2,38.29,311100.0,27.0227,27.0651,27.0015,27.0651,311100.0
2012-09-14 15:30:00,38.28,38.29,38.24,38.24,154100.0,27.058,27.0651,27.0297,27.0297,154100.0
2012-09-14 15:40:00,38.24,38.28,38.2,38.23,156400.0,27.0297,27.058,27.0015,27.0227,156400.0
2012-09-14 15:50:00,38.23,38.37,38.23,38.36,376000.0,27.0227,27.1216,27.0227,27.1145,376000.0
2012-09-17 09:30:00,38.23,38.43,38.11,38.17,85400.0,27.0227,27.164,26.9378,26.9802,85400.0
2012-09-17 09:40:00,38.19,38.2,38.1,38.15,51300.0,26.9944,27.0015,26.9308,26.9661,51300.0
2012-09-17 09:50:00,38.15,38.18,38.12,38.16,38500.0,26.9661,26.9873,26.9449,26.9732,38500.0
2012-09-17 10:00:00,38.16,38.29,38.12,38.26,136600.0,26.9732,27.0651,26.9449,27.0439,136600.0
2012-09-17 10:10:00,38.26,38.31,38.23,38.27,42100.0,27.0439,27.0792,27.0227,27.0509,42100.0
2012-09-17 10:20:00,38.27,38.3,38.23,38.3,34900.0,27.0509,27.0721,27.0227,27.0721,34900.0
2012-09-17 10:30:00,38.3,38.3,38.25,38.27,46300.0,27.0721,27.0721,27.0368,27.0509,46300.0
2012-09-17 10:40:00,38.27,38.32,38.27,38.27,26900.0,27.0509,27.0863,27.0509,27.0509,26900.0
2012-09-17 10:50:00,38.27,38.3,38.21,38.28,61200.0,27.0509,27.0721,27.0085,27.058,61200.0
2012-09-17 11:00:00,38.29,38.33,38.25,38.25,42900.0,27.0651,27.0933,27.0368,27.0368,42900.0
2012-09-17 11:10:00,38.25,38.34,38.25,38.34,30000.0,27.0368,27.1004,27.0368,27.1004,30000.0
2012-09-17 11:20:00,38.34,38.34,38.3,38.3,38800.0,27.1004,27.1004,27.0721,27.0721,38800.0
2012-09-17 11:30:00,38.31,38.34,38.27,38.3,132900.0,27.0792,27.1004,27.0509,27.0721,132900.0
2012-09-17 11:40:00,38.29,38.38,38.27,38.35,143300.0,27.0651,27.1287,27.0509,27.1075,143300.0
2012-09-17 11:50:00,38.36,38.4,38.31,38.35,56800.0,27.1145,27.1428,27.0792,27.1075,56800.0
2012-09-17 12:00:00,38.35,38.35,38.27,38.33,26000.0,27.1075,27.1075,27.0509,27.0933,26000.0
2012-09-17 12:10:00,38.33,38.34,38.23,38.3,31500.0,27.0933,27.1004,27.0227,27.0721,31500.0
2012-09-17 12:20:00,38.3,38.3,38.22,38.26,63100.0,27.0721,27.0721,27.0156,27.0439,63100.0
2012-09-17 12:30:00,38.26,38.29,38.23,38.25,26600.0,27.0439,27.0651,27.0227,27.0368,26600.0
2012-09-17 12:40:00,38.25,38.26,38.23,38.26,12300.0,27.0368,27.0439,27.0227,27.0439,12300.0
2012-09-17 12:50:00,38.25,38.26,38.23,38.23,21800.0,27.0368,27.0439,27.0227,27.0227,21800.0
2012-09-17 13:00:00,38.24,38.25,38.19,38.22,51700.0,27.0297,27.0368,26.9944,27.0156,51700.0
2012-09-17 13:10:00,38.22,38.26,38.21,38.24,29500.0,27.0156,27.0439,27.0085,27.0297,29500.0
2012-09-17 13:20:00,38.23,38.25,38.2,38.25,62700.0,27.0227,27.0368,27.0015,27.0368,62700.0
2012-09-17 13:30:00,38.26,38.27,38.21,38.22,218100.0,27.0439,27.0509,27.0085,27.0156,218100.0
2012-09-17 13:40:00,38.22,38.26,38.22,38.23,58700.0,27.0156,27.0439,27.0156,27.0227,58700.0
2012-09-17 13:50:00,38.24,38.29,38.23,38.24,53400.0,27.0297,27.0651,27.0227,27.0297,53400.0
2012-09-17 14:00:00,38.24,38.26,38.22,38.23,84100.0,27.0297,27.0439,27.0156,27.0227,84100.0
2012-09-17 14:10:00,38.23,38.24,38.18,38.24,72000.0,27.0227,27.0297,26.9873,27.0297,72000.0
2012-09-17 14:20:00,38.24,38.27,38.23,38.24,30700.0,27.0297,27.0509,27.0227,27.0297,30700.0
2012-09-17 14:30:00,38.23,38.23,38.18,38.22,92900.0,27.0227,27.0227,26.9873,27.0156,92900.0
2012-09-17 14:40:00,38.21,38.22,38.18,38.2,55800.0,27.0085,27.0156,26.9873,27.0015,55800.0
2012-09-17 14:50:00,38.21,38.22,38.2,38.22,16100.0,27.0085,27.0156,27.0015,27.0156,16100.0
2012-09-17 15:00:00,38.21,38.24,38.2,38.23,66600.0,27.0085,27.0297,27.0015,27.0227,66600.0
2012-09-17 15:10:00,38.24,38.27,38.23,38.27,53400.0,27.0297,27.0509,27.0227,27.0509,53400.0
2012-09-17 15:20:00,38.27,38.27,38.2,38.21,85000.0,27.0509,27.0509,27.0015,27.0085,85000.0
2012-09-17 15:30:00,38.21,38.24,38.2,38.24,59200.0,27.0085,27.0297,27.0015,27.0297,59200.0
2012-09-17 15:40:00,38.24,38.25,38.21,38.25,86900.0,27.0297,27.0368,27.0085,27.0368,86900.0
2012-09-17 15:50:00,38.24,38.25,38.18,38.24,304200.0,27.0297,27.0368,26.9873,27.0297,304200.0
2012-09-18 09:30:00,38.15,38.15,37.95,38.0,68800.0,26.9661,26.9661,26.8247,26.8601,68800.0
2012-09-18 09:40:00,38.01,38.11,37.99,38.04,47900.0,26.8671,26.9378,26.853,26.8884,47900.0
2012-09-18 09:50:00,38.04,38.12,38.03,38.09,28300.0,26.8884,26.9449,26.8813,26.9237,28300.0
2012-09-18 10:00:00,38.09,38.19,38.09,38.13,50000.0,26.9237,26.9944,26.9237,26.952,50000.0
2012-09-18 10:10:00,38.13,38.21,38.13,38.14,99700.0,26.952,27.0085,26.952,26.959,99700.0
2012-09-18 10:20:00,38.14,38.2,38.11,38.17,27900.0,26.959,27.0015,26.9378,26.9802,27900.0
2012-09-18 10:30:00,38.17,38.27,38.16,38.27,33800.0,26.9802,27.0509,26.9732,27.0509,33800.0
2012-09-18 10:40:00,38.25,38.35,38.24,38.34,65800.0,27.0368,27.1075,27.0297,27.1004,65800.0
2012-09-18 10:50:00,38.35,38.42,38.32,38.42,45200.0,27.1075,27.157,27.0863,27.157,45200.0
2012-09-18 11:00:00,38.41,38.41,38.34,38.34,30500.0,27.1499,27.1499,27.1004,27.1004,30500.0
2012-09-18 11:10:00,38.34,38.4,38.3,38.39,57800.0,27.1004,27.1428,27.0721,27.1358,57800.0
2012-09-18 11:20:00,38.38,38.45,38.35,38.44,38300.0,27.1287,27.1782,27.1075,27.1711,38300.0
2012-09-18 11:30:00,38.44,38.47,38.39,38.46,71200.0,27.1711,27.1923,27.1358,27.1852,71200.0
2012-09-18 11:40:00,38.46,38.52,38.43,38.52,42700.0,27.1852,27.2276,27.164,27.2276,42700.0
2012-09-18 11:50:00,38.52,38.53,38.49,38.51,32000.0,27.2276,27.2347,27.2064,27.2206,32000.0
2012-09-18 12:00:00,38.5,38.56,38.49,38.54,45300.0,27.2135,27.2559,27.2064,27.2418,45300.0
2012-09-18 12:10:00,38.54,38.55,38.48,38.51,54500.0,27.2418,27.2488,27.1994,27.2206,54500.0
2012-09-18 12:20:00,38.51,38.6,38.5,38.59,112300.0,27.2206,27.2842,27.2135,27.2771,112300.0
2012-09-18 12:30:00,38.59,38.59,38.54,38.54,46600.0,27.2771,27.2771,27.2418,27.2418,46600.0
2012-09-18 12:40:00,38.54,38.55,38.49,38.53,28200.0,27.2418,27.2488,27.2064,27.2347,28200.0
2012-09-18 12:50:00,38.53,38.58,38.52,38.57,154200.0,27.2347,27.2701,27.2276,27.263,154200.0
2012-09-18 13:00:00,38.57,38.63,38.56,38.62,74600.0,27.263,27.3054,27.2559,27.2983,74600.0
2012-09-18 13:10:00,38.62,38.62,38.59,38.61,40000.0,27.2983,27.2983,27.2771,27.2913,40000.0
2012-09-18 13:20:00,38.6,38.64,38.6,38.63,41500.0,27.2842,27.3125,27.2842,27.3054,41500.0
2012-09-18 13:30:00,38.63,38.64,38.61,38.64,28700.0,27.3054,27.3125,27.2913,27.3125,28700.0
2012-09-18 13:40:00,38.64,38.71,38.63,38.7,60600.0,27.3125,27.3619,27.3054,27.3549,60600.0
2012-09-18 13:50:00,38.71,38.73,38.7,38.71,101700.0,27.3619,27.3761,27.3549,27.3619,101700.0
2012-09-18 14:00:00,38.72,38.74,38.69,38.72,44900.0,27.369,27.3831,27.3478,27.369,44900.0
2012-09-18 14:10:00,38.72,38.73,38.69,38.7,69700.0,27.369,27.3761,27.3478,27.3549,69700.0
2012-09-18 14:20:00,38.7,38.7,38.64,38.65,44200.0,27.3549,27.3549,27.3125,27.3195,44200.0
2012-09-18 14:30:00,38.64,38.66,38.58,38.6,104900.0,27.3125,27.3266,27.2701,27.2842,104900.0
2012-09-18 14:40:00,38.59,38.61,38.59,38.61,30600.0,27.2771,27.2913,27.2771,27.2913,30600.0
2012-09-18 14:50:00,38.61,38.61,38.58,38.59,56100.0,27.2913,27.2913,27.2701,27.2771,56100.0
2012-09-18 15:00:00,38.59,38.63,38.58,38.63,97300.0,27.2771,27.3054,27.2701,27.3054,97300.0
2012-09-18 15:10:00,38.62,38.64,38.56,38.57,71300.0,27.2983,27.3125,27.2559,27.263,71300.0
2012-09-18 15:20:00,38.57,38.6,38.57,38.59,96800.0,27.263,27.2842,27.263,27.2771,96800.0
2012-09-18 15:30:00,38.59,38.63,38.58,38.62,106100.0,27.2771,27.3054,27.2701,27.2983,106100.0
2012-09-18 15:40:00,38.63,38.63,38.57,38.57,141300.0,27.3054,27.3054,27.263,27.263,141300.0
2012-09-18 15:50:00,38.57,38.62,38.55,38.6,225600.0,27.263,27.2983,27.2488,27.2842,225600.0
2012-09-19 09:30:00,38.54,38.62,38.4,38.5,42400.0,27.2418,27.2983,27.1428,27.2135,42400.0
2012-09-19 09:40:00,38.5,38.55,38.5,38.52,23600.0,27.2135,27.2488,27.2135,27.2276,23600.0
2012-09-19 09:50:00,38.5,38.55,38.43,38.44,146300.0,27.2135,27.2488,27.164,27.1711,146300.0
2012-09-19 10:00:00,38.45,38.52,38.36,38.36,77500.0,27.1782,27.2276,27.1145,27.1145,77500.0
2012-09-19 10:10:00,38.36,38.41,38.3,38.3,58100.0,27.1145,27.1499,27.0721,27.0721,58100.0
2012-09-19 10:20:00,38.31,38.39,38.3,38.38,35400.0,27.0792,27.1358,27.0721,27.1287,35400.0
2012-09-19 10:30:00,38.38,38.41,38.32,38.39,59800.0,27.1287,27.1499,27.0863,27.1358,59800.0
2012-09-19 10:40:00,38.4,38.4,38.31,38.37,30200.0,27.1428,27.1428,27.0792,27.1216,30200.0
2012-09-19 10:50:00,38.37,38.41,38.35,38.38,20400.0,27.1216,27.1499,27.1075,27.1287,20400.0
2012-09-19 11:00:00,38.38,38.45,38.36,38.42,24500.0,27.1287,27.1782,27.1145,27.157,24500.0
2012-09-19 11:10:00,38.42,38.48,38.41,38.44,23200.0,27.157,27.1994,27.1499,27.1711,23200.0
2012-09-19 11:20:00,38.45,38.48,38.45,38.47,22100.0,27.1782,27.1994,27.1782,27.1923,22100.0
2012-09-19 11:30:00,38.46,38.47,38.43,38.46,27900.0,27.1852,27.1923,27.164,27.1852,27900.0
2012-09-19 11:40:00,38.45,38.48,38.43,38.46,44800.0,27.1782,27.1994,27.164,27.1852,44800.0
2012-09-19 11:50:00,38.46,38.47,38.39,38.4,66900.0,27.1852,27.1923,27.1358,27.1428,66900.0
2012-09-19 12:00:00,38.4,38.44,38.4,38.41,27800.0,27.1428,27.1711,27.1428,27.1499,27800.0
2012-09-19 12:10:00,38.4,38.45,38.4,38.45,20600.0,27.1428,27.1782,27.1428,27.1782,20600.0
2012-09-19 12:20:00,38.45,38.48,38.44,38.48,29200.0,27.1782,27.1994,27.1711,27.1994,29200.0
2012-09-19 12:30:00,38.47,38.5,38.46,38.49,14500.0,27.1923,27.2135,27.1852,27.2064,14500.0
2012-09-19 12:40:00,38.48,38.48,38.46,38.47,25400.0,27.1994,27.1994,27.1852,27.1923,25400.0
2012-09-19 12:50:00,38.48,38.48,38.4,38.45,188500.0,27.1994,27.1994,27.1428,27.1782,188500.0
2012-09-19 13:00:00,38.45,38.48,38.43,38.43,31500.0,27.1782,27.1994,27.164,27.164,31500.0
2012-09-19 13:10:00,38.42,38.43,38.37,38.38,59800.0,27.157,27.164,27.1216,27.1287,59800.0
2012-09-19 13:20:00,38.39,38.39,38.31,38.31,63000.0,27.1358,27.1358,27.0792,27.0792,63000.0
2012-09-19 13:30:00,38.32,38.34,38.3,38.31,41100.0,27.0863,27.1004,27.0721,27.0792,41100.0
2012-09-19 13:40:00,38.31,38.35,38.31,38.34,38100.0,27.0792,27.1075,27.0792,27.1004,38100.0
2012-09-19 13:50:00,38.34,38.35,38.3,38.31,48900.0,27.1004,27.1075,27.0721,27.0792,48900.0
2012-09-19 14:00:00,38.32,38.32,38.3,38.3,30300.0,27.0863,27.0863,27.0721,27.0721,30300.0
2012-09-19 14:10:00,38.31,38.32,38.29,38.32,44500.0,27.0792,27.0863,27.0651,27.0863,44500.0
2012-09-19 14:20:00,38.32,38.33,38.29,38.3,80300.0,27.0863,27.0933,27.0651,27.0721,80300.0
2012-09-19 14:30:00,38.31,38.32,38.27,38.28,40900.0,27.0792,27.0863,27.0509,27.058,40900.0
2012-09-19 14:40:00,38.29,38.32,38.28,38.31,57500.0,27.0651,27.0863,27.058,27.0792,57500.0
2012-09-19 14:50:00,38.3,38.31,38.3,38.3,25400.0,27.0721,27.0792,27.0721,27.0721,25400.0
2012-09-19 15:00:00,38.3,38.31,38.28,38.3,73300.0,27.0721,27.0792,27.058,27.0721,73300.0
2012-09-19 15:10:00,38.3,38.31,38.28,38.28,40600.0,27.0721,27.0792,27.058,27.058,40600.0
2012-09-19 15:20:00,38.28,38.29,38.24,38.26,64800.0,27.058,27.0651,27.0297,27.0439,64800.0
2012-09-19 15:30:00,38.27,38.27,38.22,38.24,77700.0,27.0509,27.0509,27.0156,27.0297,77700.0
2012-09-19 15:40:00,38.24,38.24,38.17,38.2,122000.0,27.0297,27.0297,26.9802,27.0015,122000.0
2012-09-19 15:50:00,38.19,38.27,38.17,38.25,599100.0,26.9944,27.0509,26.9802,27.0368,599100.0
2012-09-20 09:30:00,37.44,37.82,36.91,37.41,589400.0,26.4642,26.7328,26.0896,26.443,589400.0
2012-09-20 09:40:00,37.42,37.57,37.31,37.45,207400.0,26.4501,26.5561,26.3724,26.4713,207400.0
2012-09-20 09:50:00,37.45,37.55,37.35,37.52,154500.0,26.4713,26.542,26.4006,26.5208,154500.0
2012-09-20 10:00:00,37.53,37.57,37.49,37.55,188000.0,26.5279,26.5561,26.4996,26.542,188000.0
2012-09-20 10:10:00,37.55,37.72,37.54,37.61,147000.0,26.542,26.6622,26.5349,26.5844,147000.0
2012-09-20 10:20:00,37.61,37.73,37.59,37.73,126600.0,26.5844,26.6692,26.5703,26.6692,126600.0
2012-09-20 10:30:00,37.73,37.98,37.72,37.98,105600.0,26.6692,26.8459,26.6622,26.8459,105600.0
2012-09-20 10:40:00,37.98,38.07,37.96,38.0,244300.0,26.8459,26.9096,26.8318,26.8601,244300.0
2012-09-20 10:50:00,38.0,38.09,37.97,38.02,178200.0,26.8601,26.9237,26.8389,26.8742,178200.0
2012-09-20 11:00:00,38.02,38.08,37.9,38.0,73100.0,26.8742,26.9166,26.7894,26.8601,73100.0
2012-09-20 11:10:00,38.01,38.03,37.93,37.99,109300.0,26.8671,26.8813,26.8106,26.853,109300.0
2012-09-20 11:20:00,38.0,38.03,37.98,38.02,91500.0,26.8601,26.8813,26.8459,26.8742,91500.0
2012-09-20 11:30:00,38.02,38.08,38.0,38.0,74000.0,26.8742,26.9166,26.8601,26.8601,74000.0
2012-09-20 11:40:00,38.01,38.06,37.94,37.97,191600.0,26.8671,26.9025,26.8177,26.8389,191600.0
2012-09-20 11:50:00,37.96,38.09,37.92,38.05,207300.0,26.8318,26.9237,26.8035,26.8954,207300.0
2012-09-20 12:00:00,38.05,38.1,38.0,38.04,106100.0,26.8954,26.9308,26.8601,26.8884,106100.0
2012-09-20 12:10:00,38.04,38.11,38.02,38.1,74700.0,26.8884,26.9378,26.8742,26.9308,74700.0
2012-09-20 12:20:00,38.1,38.13,38.09,38.12,47000.0,26.9308,26.952,26.9237,26.9449,47000.0
2012-09-20 12:30:00,38.12,38.14,38.1,38.12,45800.0,26.9449,26.959,26.9308,26.9449,45800.0
2012-09-20 12:40:00,38.12,38.14,38.09,38.09,55200.0,26.9449,26.959,26.9237,26.9237,55200.0
2012-09-20 12:50:00,38.09,38.1,38.04,38.09,42200.0,26.9237,26.9308,26.8884,26.9237,42200.0
2012-09-20 13:00:00,38.09,38.11,38.04,38.06,60700.0,26.9237,26.9378,26.8884,26.9025,60700.0
2012-09-20 13:10:00,38.05,38.09,38.04,38.07,53800.0,26.8954,26.9237,26.8884,26.9096,53800.0
2012-09-20 13:20:00,38.07,38.12,38.07,38.11,55300.0,26.9096,26.9449,26.9096,26.9378,55300.0
2012-09-20 13:30:00,38.11,38.25,38.1,38.2,124200.0,26.9378,27.0368,26.9308,27.0015,124200.0
2012-09-20 13:40:00,38.2,38.27,38.19,38.26,119500.0,27.0015,27.0509,26.9944,27.0439,119500.0
2012-09-20 13:50:00,38.27,38.29,38.22,38.27,111300.0,27.0509,27.0651,27.0156,27.0509,111300.0
2012-09-20 14:00:00,38.26,38.32,38.18,38.19,184500.0,27.0439,27.0863,26.9873,26.9944,184500.0
2012-09-20 14:10:00,38.19,38.26,38.1,38.24,184800.0,26.9944,27.0439,26.9308,27.0297,184800.0
2012-09-20 14:20:00,38.23,38.3,38.21,38.28,151900.0,27.0227,27.0721,27.0085,27.058,151900.0
2012-09-20 14:30:00,38.28,38.36,38.27,38.35,65700.0,27.058,27.1145,27.0509,27.1075,65700.0
2012-09-20 14:40:00,38.36,38.39,38.3,38.39,68700.0,27.1145,27.1358,27.0721,27.1358,68700.0
2012-09-20 14:50:00,38.39,38.4,38.32,38.39,95400.0,27.1358,27.1428,27.0863,27.1358,95400.0
2012-09-20 15:00:00,38.39,38.45,38.34,38.4,108700.0,27.1358,27.1782,27.1004,27.1428,108700.0
2012-09-20 15:10:00,38.41,38.48,38.39,38.48,106800.0,27.1499,27.1994,27.1358,27.1994,106800.0
2012-09-20 15:20:00,38.48,38.55,38.46,38.52,236900.0,27.1994,27.2488,27.1852,27.2276,236900.0
2012-09-20 15:30:00,38.51,38.52,38.43,38.44,151600.0,27.2206,27.2276,27.164,27.1711,151600.0
2012-09-20 15:40:00,38.43,38.5,38.43,38.49,219300.0,27.164,27.2135,27.164,27.2064,219300.0
2012-09-20 15:50:00,38.5,38.58,38.49,38.57,408000.0,27.2135,27.2701,27.2064,27.263,408000.0
2012-09-21 09:30:00,38.66,38.86,38.53,38.84,426700.0,27.3266,27.468,27.2347,27.4538,426700.0
2012-09-21 09:40:00,38.85,38.85,38.66,38.67,43700.0,27.4609,27.4609,27.3266,27.3337,43700.0
2012-09-21 09:50:00,38.67,38.7,38.58,38.59,70000.0,27.3337,27.3549,27.2701,27.2771,70000.0
2012-09-21 10:00:00,38.59,38.62,38.59,38.6,47400.0,27.2771,27.2983,27.2771,27.2842,47400.0
2012-09-21 10:10:00,38.6,38.64,38.57,38.57,41600.0,27.2842,27.3125,27.263,27.263,41600.0
2012-09-21 10:20:00,38.57,38.58,38.55,38.55,30500.0,27.263,27.2701,27.2488,27.2488,30500.0
2012-09-21 10:30:00,38.56,38.66,38.55,38.62,76500.0,27.2559,27.3266,27.2488,27.2983,76500.0
2012-09-21 10:40:00,38.62,38.64,38.59,38.62,25500.0,27.2983,27.3125,27.2771,27.2983,25500.0
2012-09-21 10:50:00,38.62,38.64,38.59,38.63,33100.0,27.2983,27.3125,27.2771,27.3054,33100.0
2012-09-21 11:00:00,38.63,38.63,38.53,38.53,25700.0,27.3054,27.3054,27.2347,27.2347,25700.0
2012-09-21 11:10:00,38.53,38.55,38.52,38.53,27700.0,27.2347,27.2488,27.2276,27.2347,27700.0
2012-09-21 11:20:00,38.54,38.55,38.49,38.5,37400.0,27.2418,27.2488,27.2064,27.2135,37400.0
2012-09-21 11:30:00,38.51,38.58,38.47,38.53,148500.0,27.2206,27.2701,27.1923,27.2347,148500.0
2012-09-21 11:40:00,38.52,38.61,38.51,38.6,55200.0,27.2276,27.2913,27.2206,27.2842,55200.0
2012-09-21 11:50:00,38.6,38.61,38.58,38.61,38800.0,27.2842,27.2913,27.2701,27.2913,38800.0
2012-09-21 12:00:00,38.6,38.62,38.52,38.52,68000.0,27.2842,27.2983,27.2276,27.2276,68000.0
2012-09-21 12:10:00,38.53,38.62,38.53,38.61,53500.0,27.2347,27.2983,27.2347,27.2913,53500.0
2012-09-21 12:20:00,38.61,38.61,38.52,38.52,18200.0,27.2913,27.2913,27.2276,27.2276,18200.0
2012-09-21 12:30:00,38.53,38.58,38.53,38.55,39000.0,27.2347,27.2701,27.2347,27.2488,39000.0
2012-09-21 12:40:00,38.55,38.61,38.55,38.61,21200.0,27.2488,27.2913,27.2488,27.2913,21200.0
2012-09-21 12:50:00,38.6,38.63,38.58,38.63,35000.0,27.2842,27.3054,27.2701,27.3054,35000.0
2012-09-21 13:00:00,38.62,38.67,38.58,38.66,55600.0,27.2983,27.3337,27.2701,27.3266,55600.0
2012-09-21 13:10:00,38.65,38.67,38.64,38.67,27300.0,27.3195,27.3337,27.3125,27.3337,27300.0
2012-09-21 13:20:00,38.66,38.7,38.66,38.67,29900.0,27.3266,27.3549,27.3266,27.3337,29900.0
2012-09-21 13:30:00,38.66,38.66,38.59,38.6,37100.0,27.3266,27.3266,27.2771,27.2842,37100.0
2012-09-21 13:40:00,38.6,38.65,38.6,38.62,20800.0,27.2842,27.3195,27.2842,27.2983,20800.0
2012-09-21 13:50:00,38.62,38.64,38.57,38.62,40400.0,27.2983,27.3125,27.263,27.2983,40400.0
2012-09-21 14:00:00,38.61,38.62,38.6,38.6,21100.0,27.2913,27.2983,27.2842,27.2842,21100.0
2012-09-21 14:10:00,38.6,38.61,38.56,38.6,23700.0,27.2842,27.2913,27.2559,27.2842,23700.0
2012-09-21 14:20:00,38.59,38.59,38.56,38.59,27500.0,27.2771,27.2771,27.2559,27.2771,27500.0
2012-09-21 14:30:00,38.59,38.63,38.57,38.57,32500.0,27.2771,27.3054,27.263,27.263,32500.0
2012-09-21 14:40:00,38.57,38.62,38.57,38.6,32000.0,27.263,27.2983,27.263,27.2842,32000.0
2012-09-21 14:50:00,38.6,38.61,38.58,38.61,26100.0,27.2842,27.2913,27.2701,27.2913,26100.0
2012-09-21 15:00:00,38.6,38.63,38.57,38.62,54900.0,27.2842,27.3054,27.263,27.2983,54900.0
2012-09-21 15:10:00,38.63,38.68,38.62,38.68,191600.0,27.3054,27.3407,27.2983,27.3407,191600.0
2012-09-21 15:20:00,38.68,38.71,38.62,38.62,87500.0,27.3407,27.3619,27.2983,27.2983,87500.0
2012-09-21 15:30:00,38.63,38.68,38.61,38.65,103100.0,27.3054,27.3407,27.2913,27.3195,103100.0
2012-09-21 15:40:00,38.65,38.66,38.6,38.62,103200.0,27.3195,27.3266,27.2842,27.2983,103200.0
2012-09-21 15:50:00,38.61,38.62,38.57,38.61,198300.0,27.2913,27.2983,27.263,27.2913,198300.0
2012-09-24 09:30:00,38.59,38.8,38.47,38.8,82500.0,27.2771,27.4256,27.1923,27.4256,82500.0
2012-09-24 09:40:00,38.77,38.8,38.57,38.57,30400.0,27.4044,27.4256,27.263,27.263,30400.0
2012-09-24 09:50:00,38.56,38.63,38.56,38.62,27500.0,27.2559,27.3054,27.2559,27.2983,27500.0
2012-09-24 10:00:00,38.63,38.65,38.6,38.62,35700.0,27.3054,27.3195,27.2842,27.2983,35700.0
2012-09-24 10:10:00,38.62,38.67,38.62,38.67,102300.0,27.2983,27.3337,27.2983,27.3337,102300.0
2012-09-24 10:20:00,38.67,38.85,38.66,38.84,91300.0,27.3337,27.4609,27.3266,27.4538,91300.0
2012-09-24 10:30:00,38.83,38.83,38.79,38.79,52000.0,27.4468,27.4468,27.4185,27.4185,52000.0
2012-09-24 10:40:00,38.79,38.79,38.75,38.77,25900.0,27.4185,27.4185,27.3902,27.4044,25900.0
2012-09-24 10:50:00,38.78,38.84,38.77,38.84,31300.0,27.4114,27.4538,27.4044,27.4538,31300.0
2012-09-24 11:00:00,38.83,38.87,38.81,38.85,58000.0,27.4468,27.475,27.4326,27.4609,58000.0
2012-09-24 11:10:00,38.86,38.87,38.8,38.83,61300.0,27.468,27.475,27.4256,27.4468,61300.0
2012-09-24 11:20:00,38.83,38.87,38.82,38.86,35400.0,27.4468,27.475,27.4397,27.468,35400.0
2012-09-24 11:30:00,38.87,38.87,38.81,38.82,40600.0,27.475,27.475,27.4326,27.4397,40600.0
2012-09-24 11:40:00,38.82,38.82,38.8,38.8,41900.0,27.4397,27.4397,27.4256,27.4256,41900.0
2012-09-24 11:50:00,38.81,38.84,38.79,38.84,27600.0,27.4326,27.4538,27.4185,27.4538,27600.0
2012-09-24 12:00:00,38.84,38.86,38.83,38.84,19600.0,27.4538,27.468,27.4468,27.4538,19600.0
2012-09-24 12:10:00,38.84,38.86,38.82,38.83,13900.0,27.4538,27.468,27.4397,27.4468,13900.0
2012-09-24 12:20:00,38.83,38.84,38.75,38.78,24700.0,27.4468,27.4538,27.3902,27.4114,24700.0
2012-09-24 12:30:00,38.78,38.8,38.75,38.75,28500.0,27.4114,27.4256,27.3902,27.3902,28500.0
2012-09-24 12:40:00,38.75,38.8,38.75,38.8,27100.0,27.3902,27.4256,27.3902,27.4256,27100.0
2012-09-24 12:50:00,38.8,38.81,38.77,38.81,19800.0,27.4256,27.4326,27.4044,27.4326,19800.0
2012-09-24 13:00:00,38.8,38.84,38.8,38.84,20700.0,27.4256,27.4538,27.4256,27.4538,20700.0
2012-09-24 13:10:00,38.83,38.84,38.82,38.82,10600.0,27.4468,27.4538,27.4397,27.4397,10600.0
2012-09-24 13:20:00,38.82,38.83,38.78,38.78,23100.0,27.4397,27.4468,27.4114,27.4114,23100.0
2012-09-24 13:30:00,38.77,38.8,38.74,38.8,39000.0,27.4044,27.4256,27.3831,27.4256,39000.0
2012-09-24 13:40:00,38.8,38.86,38.8,38.85,85300.0,27.4256,27.468,27.4256,27.4609,85300.0
2012-09-24 13:50:00,38.85,38.87,38.85,38.86,20200.0,27.4609,27.475,27.4609,27.468,20200.0
2012-09-24 14:00:00,38.85,38.86,38.84,38.84,20500.0,27.4609,27.468,27.4538,27.4538,20500.0
2012-09-24 14:10:00,38.84,38.9,38.84,38.89,39800.0,27.4538,27.4962,27.4538,27.4892,39800.0
2012-09-24 14:20:00,38.9,38.9,38.87,38.9,44800.0,27.4962,27.4962,27.475,27.4962,44800.0
2012-09-24 14:30:00,38.89,38.9,38.84,38.84,106000.0,27.4892,27.4962,27.4538,27.4538,106000.0
2012-09-24 14:40:00,38.84,38.91,38.83,38.9,41200.0,27.4538,27.5033,27.4468,27.4962,41200.0
2012-09-24 14:50:00,38.9,38.96,38.89,38.9,62300.0,27.4962,27.5387,27.4892,27.4962,62300.0
2012-09-24 15:00:00,38.91,38.92,38.89,38.91,64200.0,27.5033,27.5104,27.4892,27.5033,64200.0
2012-09-24 15:10:00,38.91,38.92,38.87,38.9,46200.0,27.5033,27.5104,27.475,27.4962,46200.0
2012-09-24 15:20:00,38.91,38.94,38.89,38.92,61300.0,27.5033,27.5245,27.4892,27.5104,61300.0
2012-09-24 15:30:00,38.92,38.94,38.91,38.91,87400.0,27.5104,27.5245,27.5033,27.5033,87400.0
2012-09-24 15:40:00,38.92,38.95,38.9,38.9,107200.0,27.5104,27.5316,27.4962,27.4962,107200.0
2012-09-24 15:50:00,38.91,38.92,38.87,38.89,143100.0,27.5033,27.5104,27.475,27.4892,143100.0
2012-09-25 09:30:00,38.92,38.92,38.6,38.77,154600.0,27.5104,27.5104,27.2842,27.4044,154600.0
2012-09-25 09:40:00,38.77,38.83,38.75,38.81,49800.0,27.4044,27.4468,27.3902,27.4326,49800.0
2012-09-25 09:50:00,38.81,38.9,38.8,38.86,58300.0,27.4326,27.4962,27.4256,27.468,58300.0
2012-09-25 10:00:00,38.86,38.95,38.85,38.91,234000.0,27.468,27.5316,27.4609,27.5033,234000.0
2012-09-25 10:10:00,38.92,38.96,38.9,38.93,298900.0,27.5104,27.5387,27.4962,27.5174,298900.0
2012-09-25 10:20:00,38.94,38.99,38.91,38.97,300900.0,27.5245,27.5599,27.5033,27.5457,300900.0
2012-09-25 10:30:00,38.98,38.98,38.9,38.9,62500.0,27.5528,27.5528,27.4962,27.4962,62500.0
2012-09-25 10:40:00,38.91,38.99,38.9,38.97,60500.0,27.5033,27.5599,27.4962,27.5457,60500.0
2012-09-25 10:50:00,38.97,39.02,38.94,39.02,106100.0,27.5457,27.5811,27.5245,27.5811,106100.0
2012-09-25 11:00:00,39.01,39.06,39.01,39.03,39800.0,27.574,27.6093,27.574,27.5881,39800.0
2012-09-25 11:10:00,39.03,39.04,38.99,38.99,28400.0,27.5881,27.5952,27.5599,27.5599,28400.0
2012-09-25 11:20:00,39.0,39.02,38.97,38.97,47900.0,27.5669,27.5811,27.5457,27.5457,47900.0
2012-09-25 11:30:00,38.97,39.0,38.94,39.0,69200.0,27.5457,27.5669,27.5245,27.5669,69200.0
2012-09-25 11:40:00,39.0,39.04,39.0,39.0,44600.0,27.5669,27.5952,27.5669,27.5669,44600.0
2012-09-25 11:50:00,39.0,39.01,38.98,38.98,35200.0,27.5669,27.574,27.5528,27.5528,35200.0
2012-09-25 12:00:00,38.97,38.98,38.94,38.95,31200.0,27.5457,27.5528,27.5245,27.5316,31200.0
2012-09-25 12:10:00,38.95,38.97,38.93,38.93,51800.0,27.5316,27.5457,27.5174,27.5174,51800.0
2012-09-25 12:20:00,38.93,38.94,38.9,38.93,28500.0,27.5174,27.5245,27.4962,27.5174,28500.0
2012-09-25 12:30:00,38.93,38.94,38.91,38.92,52900.0,27.5174,27.5245,27.5033,27.5104,52900.0
2012-09-25 12:40:00,38.92,38.97,38.9,38.94,188900.0,27.5104,27.5457,27.4962,27.5245,188900.0
2012-09-25 12:50:00,38.94,38.96,38.92,38.95,32800.0,27.5245,27.5387,27.5104,27.5316,32800.0
2012-09-25 13:00:00,38.95,38.97,38.93,38.94,30500.0,27.5316,27.5457,27.5174,27.5245,30500.0
2012-09-25 13:10:00,38.94,38.98,38.93,38.97,143600.0,27.5245,27.5528,27.5174,27.5457,143600.0
2012-09-25 13:20:00,38.98,38.98,38.9,38.93,72900.0,27.5528,27.5528,27.4962,27.5174,72900.0
2012-09-25 13:30:00,38.93,38.97,38.91,38.96,61000.0,27.5174,27.5457,27.5033,27.5387,61000.0
2012-09-25 13:40:00,38.96,38.97,38.91,38.92,55400.0,27.5387,27.5457,27.5033,27.5104,55400.0
2012-09-25 13:50:00,38.92,38.96,38.91,38.96,28700.0,27.5104,27.5387,27.5033,27.5387,28700.0
2012-09-25 14:00:00,38.95,38.95,38.92,38.94,46500.0,27.5316,27.5316,27.5104,27.5245,46500.0
2012-09-25 14:10:00,38.94,38.98,38.93,38.94,47200.0,27.5245,27.5528,27.5174,27.5245,47200.0
2012-09-25 14:20:00,38.94,38.96,38.93,38.96,80900.0,27.5245,27.5387,27.5174,27.5387,80900.0
2012-09-25 14:30:00,38.96,38.99,38.95,38.99,45600.0,27.5387,27.5599,27.5316,27.5599,45600.0
2012-09-25 14:40:00,38.98,38.99,38.93,38.97,103500.0,27.5528,27.5599,27.5174,27.5457,103500.0
2012-09-25 14:50:00,38.97,38.99,38.94,38.96,89100.0,27.5457,27.5599,27.5245,27.5387,89100.0
2012-09-25 15:00:00,38.96,38.96,38.92,38.93,188100.0,27.5387,27.5387,27.5104,27.5174,188100.0
2012-09-25 15:10:00,38.93,38.97,38.88,38.95,126000.0,27.5174,27.5457,27.4821,27.5316,126000.0
2012-09-25 15:20:00,38.95,39.01,38.93,39.01,136400.0,27.5316,27.574,27.5174,27.574,136400.0
2012-09-25 15:30:00,39.0,39.07,38.97,38.97,256700.0,27.5669,27.6164,27.5457,27.5457,256700.0
2012-09-25 15:40:00,38.97,39.01,38.94,39.0,353200.0,27.5457,27.574,27.5245,27.5669,353200.0
2012-09-25 15:50:00,39.0,39.03,38.96,39.02,480600.0,27.5669,27.5881,27.5387,27.5811,480600.0
2012-09-26 09:30:00,39.05,39.18,39.0,39.16,100100.0,27.6023,27.6942,27.5669,27.68,100100.0
2012-09-26 09:40:00,39.16,39.22,39.12,39.16,133000.0,27.68,27.7224,27.6517,27.68,133000.0
2012-09-26 09:50:00,39.16,39.33,39.15,39.19,157700.0,27.68,27.8002,27.673,27.7012,157700.0
2012-09-26 10:00:00,39.18,39.19,39.03,39.05,175800.0,27.6942,27.7012,27.5881,27.6023,175800.0
2012-09-26 10:10:00,39.06,39.15,39.05,39.11,221400.0,27.6093,27.673,27.6023,27.6447,221400.0
2012-09-26 10:20:00,39.1,39.11,39.02,39.05,65700.0,27.6376,27.6447,27.5811,27.6023,65700.0
2012-09-26 10:30:00,39.04,39.05,39.01,39.04,126000.0,27.5952,27.6023,27.574,27.5952,126000.0
2012-09-26 10:40:00,39.02,39.17,39.02,39.17,133800.0,27.5811,27.6871,27.5811,27.6871,133800.0
2012-09-26 10:50:00,39.17,39.2,39.13,39.13,83000.0,27.6871,27.7083,27.6588,27.6588,83000.0
2012-09-26 11:00:00,39.14,39.23,39.13,39.22,87900.0,27.6659,27.7295,27.6588,27.7224,87900.0
2012-09-26 11:10:00,39.21,39.3,39.21,39.28,68600.0,27.7154,27.779,27.7154,27.7648,68600.0
2012-09-26 11:20:00,39.27,39.27,39.18,39.18,49500.0,27.7578,27.7578,27.6942,27.6942,49500.0
2012-09-26 11:30:00,39.18,39.2,39.12,39.18,84500.0,27.6942,27.7083,27.6517,27.6942,84500.0
2012-09-26 11:40:00,39.19,39.26,39.18,39.21,57300.0,27.7012,27.7507,27.6942,27.7154,57300.0
2012-09-26 11:50:00,39.2,39.22,39.13,39.22,46400.0,27.7083,27.7224,27.6588,27.7224,46400.0
2012-09-26 12:00:00,39.21,39.27,39.19,39.25,298700.0,27.7154,27.7578,27.7012,27.7436,298700.0
2012-09-26 12:10:00,39.25,39.29,39.21,39.28,42800.0,27.7436,27.7719,27.7154,27.7648,42800.0
2012-09-26 12:20:00,39.29,39.32,39.26,39.27,80200.0,27.7719,27.7931,27.7507,27.7578,80200.0
2012-09-26 12:30:00,39.28,39.3,39.26,39.29,25900.0,27.7648,27.779,27.7507,27.7719,25900.0
2012-09-26 12:40:00,39.3,39.34,39.29,39.34,48900.0,27.779,27.8073,27.7719,27.8073,48900.0
2012-09-26 12:50:00,39.33,39.42,39.32,39.42,91100.0,27.8002,27.8638,27.7931,27.8638,91100.0
2012-09-26 13:00:00,39.41,39.62,39.41,39.51,171900.0,27.8567,28.0052,27.8567,27.9274,171900.0
2012-09-26 13:10:00,39.51,39.63,39.49,39.59,140300.0,27.9274,28.0122,27.9133,27.984,140300.0
2012-09-26 13:20:00,39.59,39.63,39.54,39.55,89300.0,27.984,28.0122,27.9486,27.9557,89300.0
2012-09-26 13:30:00,39.54,39.54,39.41,39.46,88900.0,27.9486,27.9486,27.8567,27.8921,88900.0
2012-09-26 13:40:00,39.46,39.51,39.33,39.38,167300.0,27.8921,27.9274,27.8002,27.8355,167300.0
2012-09-26 13:50:00,39.38,39.39,39.3,39.33,60900.0,27.8355,27.8426,27.779,27.8002,60900.0
2012-09-26 14:00:00,39.32,39.36,39.27,39.32,69300.0,27.7931,27.8214,27.7578,27.7931,69300.0
2012-09-26 14:10:00,39.32,39.33,39.27,39.33,65200.0,27.7931,27.8002,27.7578,27.8002,65200.0
2012-09-26 14:20:00,39.33,39.35,39.24,39.27,279300.0,27.8002,27.8143,27.7366,27.7578,279300.0
2012-09-26 14:30:00,39.27,39.27,39.21,39.23,94900.0,27.7578,27.7578,27.7154,27.7295,94900.0
2012-09-26 14:40:00,39.23,39.28,39.22,39.26,119800.0,27.7295,27.7648,27.7224,27.7507,119800.0
2012-09-26 14:50:00,39.26,39.32,39.22,39.23,198800.0,27.7507,27.7931,27.7224,27.7295,198800.0
2012-09-26 15:00:00,39.23,39.23,39.15,39.18,204200.0,27.7295,27.7295,27.673,27.6942,204200.0
2012-09-26 15:10:00,39.19,39.23,39.18,39.2,127900.0,27.7012,27.7295,27.6942,27.7083,127900.0
2012-09-26 15:20:00,39.19,39.23,39.19,39.2,77900.0,27.7012,27.7295,27.7012,27.7083,77900.0
2012-09-26 15:30:00,39.21,39.21,39.09,39.09,151600.0,27.7154,27.7154,27.6305,27.6305,151600.0
2012-09-26 15:40:00,39.09,39.13,39.05,39.07,178800.0,27.6305,27.6588,27.6023,27.6164,178800.0
2012-09-26 15:50:00,39.08,39.18,39.05,39.16,346800.0,27.6235,27.6942,27.6023,27.68,346800.0
2012-09-27 09:30:00,39.08,39.13,38.75,38.78,81300.0,27.789,27.8246,27.5544,27.5757,81300.0
2012-09-27 09:40:00,38.78,38.88,38.77,38.84,82000.0,27.5757,27.6468,27.5686,27.6184,82000.0
2012-09-27 09:50:00,38.84,38.86,38.77,38.78,100300.0,27.6184,27.6326,27.5686,27.5757,100300.0
2012-09-27 10:00:00,38.79,38.87,38.76,38.86,74400.0,27.5828,27.6397,27.5615,27.6326,74400.0
2012-09-27 10:10:00,38.86,39.01,38.84,39.0,80400.0,27.6326,27.7392,27.6184,27.7321,80400.0
2012-09-27 10:20:00,38.99,39.0,38.93,38.94,80100.0,27.725,27.7321,27.6824,27.6895,80100.0
2012-09-27 10:30:00,38.94,39.02,38.9,39.01,86700.0,27.6895,27.7464,27.661,27.7392,86700.0
2012-09-27 10:40:00,39.0,39.05,39.0,39.02,48600.0,27.7321,27.7677,27.7321,27.7464,48600.0
2012-09-27 10:50:00,39.02,39.1,39.0,39.05,56900.0,27.7464,27.8032,27.7321,27.7677,56900.0
2012-09-27 11:00:00,39.05,39.06,39.0,39.04,42200.0,27.7677,27.7748,27.7321,27.7606,42200.0
2012-09-27 11:10:00,39.04,39.13,39.03,39.13,74800.0,27.7606,27.8246,27.7535,27.8246,74800.0
2012-09-27 11:20:00,39.13,39.17,39.01,39.04,70800.0,27.8246,27.853,27.7392,27.7606,70800.0
2012-09-27 11:30:00,39.05,39.11,39.03,39.1,42400.0,27.7677,27.8104,27.7535,27.8032,42400.0
2012-09-27 11:40:00,39.09,39.11,39.07,39.08,45200.0,27.7961,27.8104,27.7819,27.789,45200.0
2012-09-27 11:50:00,39.08,39.18,39.06,39.17,46500.0,27.789,27.8601,27.7748,27.853,46500.0
2012-09-27 12:00:00,39.16,39.23,39.14,39.2,77100.0,27.8459,27.8957,27.8317,27.8743,77100.0
2012-09-27 12:10:00,39.19,39.22,39.18,39.2,40400.0,27.8672,27.8886,27.8601,27.8743,40400.0
2012-09-27 12:20:00,39.19,39.47,39.18,39.45,246000.0,27.8672,28.0663,27.8601,28.0521,246000.0
2012-09-27 12:30:00,39.45,39.49,39.42,39.46,133100.0,28.0521,28.0806,28.0308,28.0592,133100.0
2012-09-27 12:40:00,39.47,39.54,39.44,39.54,197900.0,28.0663,28.1161,28.045,28.1161,197900.0
2012-09-27 12:50:00,39.54,39.6,39.52,39.58,141200.0,28.1161,28.1588,28.1019,28.1446,141200.0
2012-09-27 13:00:00,39.58,39.59,39.46,39.46,100100.0,28.1446,28.1517,28.0592,28.0592,100100.0
2012-09-27 13:10:00,39.46,39.6,39.43,39.48,208900.0,28.0592,28.1588,28.0379,28.0735,208900.0
2012-09-27 13:20:00,39.48,39.53,39.41,39.41,116300.0,28.0735,28.109,28.0237,28.0237,116300.0
2012-09-27 13:30:00,39.41,39.78,39.41,39.75,368300.0,28.0237,28.2868,28.0237,28.2654,368300.0
2012-09-27 13:40:00,39.75,39.82,39.72,39.81,188600.0,28.2654,28.3152,28.2441,28.3081,188600.0
2012-09-27 13:50:00,39.81,39.84,39.78,39.79,181700.0,28.3081,28.3294,28.2868,28.2939,181700.0
2012-09-27 14:00:00,39.79,39.81,39.72,39.77,189600.0,28.2939,28.3081,28.2441,28.2797,189600.0
2012-09-27 14:10:00,39.77,39.83,39.77,39.82,127800.0,28.2797,28.3223,28.2797,28.3152,127800.0
2012-09-27 14:20:00,39.82,39.83,39.76,39.77,108300.0,28.3152,28.3223,28.2726,28.2797,108300.0
2012-09-27 14:30:00,39.77,39.81,39.74,39.81,113800.0,28.2797,28.3081,28.2583,28.3081,113800.0
2012-09-27 14:40:00,39.8,39.81,39.72,39.72,339200.0,28.301,28.3081,28.2441,28.2441,339200.0
2012-09-27 14:50:00,39.72,39.75,39.66,39.66,275200.0,28.2441,28.2654,28.2014,28.2014,275200.0
2012-09-27 15:00:00,39.67,39.73,39.65,39.65,175000.0,28.2086,28.2512,28.1943,28.1943,175000.0
2012-09-27 15:10:00,39.65,39.65,39.59,39.61,187200.0,28.1943,28.1943,28.1517,28.1659,187200.0
2012-09-27 15:20:00,39.62,39.65,39.58,39.63,157200.0,28.173,28.1943,28.1446,28.1801,157200.0
2012-09-27 15:30:00,39.64,39.64,39.6,39.64,191300.0,28.1872,28.1872,28.1588,28.1872,191300.0
2012-09-27 15:40:00,39.62,39.69,39.62,39.64,266100.0,28.173,28.2228,28.173,28.1872,266100.0
2012-09-27 15:50:00,39.64,39.66,39.61,39.66,482700.0,28.1872,28.2014,28.1659,28.2014,482700.0
2012-09-28 09:30:00,39.48,39.57,39.29,39.32,109700.0,28.0735,28.1374,27.9383,27.9597,109700.0
2012-09-28 09:40:00,39.31,39.35,39.2,39.29,96700.0,27.9526,27.981,27.8743,27.9383,96700.0
2012-09-28 09:50:00,39.28,39.33,39.25,39.33,75100.0,27.9312,27.9668,27.9099,27.9668,75100.0
2012-09-28 10:00:00,39.34,39.42,39.3,39.4,109800.0,27.9739,28.0308,27.9455,28.0166,109800.0
2012-09-28 10:10:00,39.41,39.45,39.35,39.41,115200.0,28.0237,28.0521,27.981,28.0237,115200.0
2012-09-28 10:20:00,39.41,39.42,39.35,39.4,95000.0,28.0237,28.0308,27.981,28.0166,95000.0
2012-09-28 10:30:00,39.4,39.41,39.36,39.4,83600.0,28.0166,28.0237,27.9881,28.0166,83600.0
2012-09-28 10:40:00,39.41,39.42,39.36,39.41,76400.0,28.0237,28.0308,27.9881,28.0237,76400.0
2012-09-28 10:50:00,39.41,39.44,39.32,39.32,138600.0,28.0237,28.045,27.9597,27.9597,138600.0
2012-09-28 11:00:00,39.32,39.37,39.29,39.36,77100.0,27.9597,27.9952,27.9383,27.9881,77100.0
2012-09-28 11:10:00,39.36,39.39,39.35,39.38,51300.0,27.9881,28.0095,27.981,28.0023,51300.0
2012-09-28 11:20:00,39.37,39.4,39.35,39.4,62200.0,27.9952,28.0166,27.981,28.0166,62200.0
2012-09-28 11:30:00,39.39,39.42,39.38,39.41,49000.0,28.0095,28.0308,28.0023,28.0237,49000.0
2012-09-28 11:40:00,39.42,39.43,39.4,39.4,206100.0,28.0308,28.0379,28.0166,28.0166,206100.0
2012-09-28 11:50:00,39.4,39.42,39.38,39.41,126100.0,28.0166,28.0308,28.0023,28.0237,126100.0
2012-09-28 12:00:00,39.42,39.42,39.35,39.42,141600.0,28.0308,28.0308,27.981,28.0308,141600.0
2012-09-28 12:10:00,39.42,39.48,39.41,39.47,51000.0,28.0308,28.0735,28.0237,28.0663,51000.0
2012-09-28 12:20:00,39.46,39.47,39.41,39.44,53700.0,28.0592,28.0663,28.0237,28.045,53700.0
2012-09-28 12:30:00,39.43,39.45,39.43,39.44,37400.0,28.0379,28.0521,28.0379,28.045,37400.0
2012-09-28 12:40:00,39.43,39.45,39.43,39.45,14500.0,28.0379,28.0521,28.0379,28.0521,14500.0
2012-09-28 12:50:00,39.45,39.46,39.41,39.42,172900.0,28.0521,28.0592,28.0237,28.0308,172900.0
2012-09-28 13:00:00,39.43,39.43,39.32,39.32,173800.0,28.0379,28.0379,27.9597,27.9597,173800.0
2012-09-28 13:10:00,39.32,39.33,39.27,39.28,77800.0,27.9597,27.9668,27.9241,27.9312,77800.0
2012-09-28 13:20:00,39.28,39.29,39.22,39.22,90200.0,27.9312,27.9383,27.8886,27.8886,90200.0
2012-09-28 13:30:00,39.22,39.23,39.16,39.23,117200.0,27.8886,27.8957,27.8459,27.8957,117200.0
2012-09-28 13:40:00,39.24,39.25,39.17,39.17,49100.0,27.9028,27.9099,27.853,27.853,49100.0
2012-09-28 13:50:00,39.17,39.21,39.17,39.17,30800.0,27.853,27.8815,27.853,27.853,30800.0
2012-09-28 14:00:00,39.18,39.22,39.15,39.15,41000.0,27.8601,27.8886,27.8388,27.8388,41000.0
2012-09-28 14:10:00,39.16,39.2,39.15,39.17,36700.0,27.8459,27.8743,27.8388,27.853,36700.0
2012-09-28 14:20:00,39.17,39.18,39.07,39.07,82200.0,27.853,27.8601,27.7819,27.7819,82200.0
2012-09-28 14:30:00,39.07,39.18,39.03,39.18,72000.0,27.7819,27.8601,27.7535,27.8601,72000.0
2012-09-28 14:40:00,39.18,39.18,39.11,39.14,74500.0,27.8601,27.8601,27.8104,27.8317,74500.0
2012-09-28 14:50:00,39.13,39.14,39.1,39.11,42700.0,27.8246,27.8317,27.8032,27.8104,42700.0
2012-09-28 15:00:00,39.12,39.13,39.04,39.05,85300.0,27.8175,27.8246,27.7606,27.7677,85300.0
2012-09-28 15:10:00,39.04,39.08,39.02,39.03,73400.0,27.7606,27.789,27.7464,27.7535,73400.0
2012-09-28 15:20:00,39.04,39.06,39.0,39.02,61000.0,27.7606,27.7748,27.7321,27.7464,61000.0
2012-09-28 15:30:00,39.01,39.04,38.86,38.86,179100.0,27.7392,27.7606,27.6326,27.6326,179100.0
2012-09-28 15:40:00,38.86,39.02,38.86,38.99,275400.0,27.6326,27.7464,27.6326,27.725,275400.0
2012-09-28 15:50:00,39.0,39.02,38.94,38.96,307700.0,27.7321,27.7464,27.6895,27.7037,307700.0
2012-10-01 09:30:00,39.08,39.42,39.03,39.38,63600.0,27.789,28.0308,27.7535,28.0023,63600.0
2012-10-01 09:40:00,39.38,39.49,39.34,39.42,165000.0,28.0023,28.0806,27.9739,28.0308,165000.0
2012-10-01 09:50:00,39.42,39.45,39.28,39.32,62400.0,28.0308,28.0521,27.9312,27.9597,62400.0
2012-10-01 10:00:00,39.3,39.55,39.29,39.52,95200.0,27.9455,28.1232,27.9383,28.1019,95200.0
2012-10-01 10:10:00,39.52,39.52,39.43,39.44,27500.0,28.1019,28.1019,28.0379,28.045,27500.0
2012-10-01 10:20:00,39.45,39.45,39.39,39.44,88700.0,28.0521,28.0521,28.0095,28.045,88700.0
2012-10-01 10:30:00,39.45,39.49,39.43,39.44,52300.0,28.0521,28.0806,28.0379,28.045,52300.0
2012-10-01 10:40:00,39.44,39.46,39.4,39.41,46600.0,28.045,28.0592,28.0166,28.0237,46600.0
2012-10-01 10:50:00,39.41,39.44,39.4,39.42,36800.0,28.0237,28.045,28.0166,28.0308,36800.0
2012-10-01 11:00:00,39.41,39.52,39.41,39.51,67200.0,28.0237,28.1019,28.0237,28.0948,67200.0
2012-10-01 11:10:00,39.51,39.57,39.51,39.55,48700.0,28.0948,28.1374,28.0948,28.1232,48700.0
2012-10-01 11:20:00,39.55,39.63,39.54,39.61,69400.0,28.1232,28.1801,28.1161,28.1659,69400.0
2012-10-01 11:30:00,39.62,39.63,39.57,39.57,28100.0,28.173,28.1801,28.1374,28.1374,28100.0
2012-10-01 11:40:00,39.58,39.61,39.57,39.6,59800.0,28.1446,28.1659,28.1374,28.1588,59800.0
2012-10-01 11:50:00,39.59,39.6,39.52,39.58,52400.0,28.1517,28.1588,28.1019,28.1446,52400.0
2012-10-01 12:00:00,39.58,39.6,39.55,39.6,35500.0,28.1446,28.1588,28.1232,28.1588,35500.0
2012-10-01 12:10:00,39.6,39.64,39.59,39.6,26600.0,28.1588,28.1872,28.1517,28.1588,26600.0
2012-10-01 12:20:00,39.6,39.62,39.59,39.6,22400.0,28.1588,28.173,28.1517,28.1588,22400.0
2012-10-01 12:30:00,39.6,39.63,39.55,39.59,54100.0,28.1588,28.1801,28.1232,28.1517,54100.0
2012-10-01 12:40:00,39.59,39.62,39.5,39.5,50000.0,28.1517,28.173,28.0877,28.0877,50000.0
2012-10-01 12:50:00,39.5,39.55,39.49,39.55,114800.0,28.0877,28.1232,28.0806,28.1232,114800.0
2012-10-01 13:00:00,39.54,39.55,39.5,39.5,46800.0,28.1161,28.1232,28.0877,28.0877,46800.0
2012-10-01 13:10:00,39.5,39.5,39.44,39.46,67400.0,28.0877,28.0877,28.045,28.0592,67400.0
2012-10-01 13:20:00,39.45,39.49,39.44,39.47,41600.0,28.0521,28.0806,28.045,28.0663,41600.0
2012-10-01 13:30:00,39.47,39.47,39.4,39.44,48700.0,28.0663,28.0663,28.0166,28.045,48700.0
2012-10-01 13:40:00,39.43,39.49,39.39,39.49,43000.0,28.0379,28.0806,28.0095,28.0806,43000.0
2012-10-01 13:50:00,39.5,39.53,39.48,39.53,44800.0,28.0877,28.109,28.0735,28.109,44800.0
2012-10-01 14:00:00,39.52,39.57,39.49,39.54,42600.0,28.1019,28.1374,28.0806,28.1161,42600.0
2012-10-01 14:10:00,39.53,39.58,39.5,39.5,25300.0,28.109,28.1446,28.0877,28.0877,25300.0
2012-10-01 14:20:00,39.51,39.57,39.5,39.52,87300.0,28.0948,28.1374,28.0877,28.1019,87300.0
2012-10-01 14:30:00,39.53,39.56,39.5,39.55,48700.0,28.109,28.1303,28.0877,28.1232,48700.0
2012-10-01 14:40:00,39.55,39.61,39.54,39.57,30900.0,28.1232,28.1659,28.1161,28.1374,30900.0
2012-10-01 14:50:00,39.57,39.6,39.56,39.6,28100.0,28.1374,28.1588,28.1303,28.1588,28100.0
2012-10-01 15:00:00,39.61,39.61,39.56,39.59,104600.0,28.1659,28.1659,28.1303,28.1517,104600.0
2012-10-01 15:10:00,39.59,39.6,39.55,39.56,81500.0,28.1517,28.1588,28.1232,28.1303,81500.0
2012-10-01 15:20:00,39.55,39.55,39.36,39.45,104100.0,28.1232,28.1232,27.9881,28.0521,104100.0
2012-10-01 15:30:00,39.45,39.46,39.41,39.44,136600.0,28.0521,28.0592,28.0237,28.045,136600.0
2012-10-01 15:40:00,39.44,39.48,39.41,39.44,139400.0,28.045,28.0735,28.0237,28.045,139400.0
2012-10-01 15:50:00,39.45,39.52,39.41,39.5,195000.0,28.0521,28.1019,28.0237,28.0877,195000.0
2012-10-02 09:30:00,39.57,39.72,39.42,39.64,48800.0,28.1374,28.2441,28.0308,28.1872,48800.0
2012-10-02 09:40:00,39.65,39.66,39.5,39.5,23500.0,28.1943,28.2014,28.0877,28.0877,23500.0
2012-10-02 09:50:00,39.53,39.54,39.47,39.47,16000.0,28.109,28.1161,28.0663,28.0663,16000.0
2012-10-02 10:00:00,39.48,39.48,39.41,39.44,12800.0,28.0735,28.0735,28.0237,28.045,12800.0
2012-10-02 10:10:00,39.44,39.44,39.35,39.36,26300.0,28.045,28.045,27.981,27.9881,26300.0
2012-10-02 10:20:00,39.36,39.36,39.27,39.3,37500.0,27.9881,27.9881,27.9241,27.9455,37500.0
2012-10-02 10:30:00,39.3,39.4,39.3,39.37,79400.0,27.9455,28.0166,27.9455,27.9952,79400.0
2012-10-02 10:40:00,39.37,39.41,39.34,39.38,159300.0,27.9952,28.0237,27.9739,28.0023,159300.0
2012-10-02 10:50:00,39.39,39.45,39.36,39.45,93300.0,28.0095,28.0521,27.9881,28.0521,93300.0
2012-10-02 11:00:00,39.44,39.47,39.39,39.41,22800.0,28.045,28.0663,28.0095,28.0237,22800.0
2012-10-02 11:10:00,39.41,39.46,39.41,39.43,22200.0,28.0237,28.0592,28.0237,28.0379,22200.0
2012-10-02 11:20:00,39.43,39.44,39.39,39.41,22000.0,28.0379,28.045,28.0095,28.0237,22000.0
2012-10-02 11:30:00,39.41,39.54,39.41,39.47,129300.0,28.0237,28.1161,28.0237,28.0663,129300.0
2012-10-02 11:40:00,39.47,39.51,39.45,39.47,45800.0,28.0663,28.0948,28.0521,28.0663,45800.0
2012-10-02 11:50:00,39.45,39.49,39.43,39.46,27500.0,28.0521,28.0806,28.0379,28.0592,27500.0
2012-10-02 12:00:00,39.44,39.52,39.44,39.52,20200.0,28.045,28.1019,28.045,28.1019,20200.0
2012-10-02 12:10:00,39.51,39.58,39.49,39.55,41500.0,28.0948,28.1446,28.0806,28.1232,41500.0
2012-10-02 12:20:00,39.55,39.57,39.53,39.55,20200.0,28.1232,28.1374,28.109,28.1232,20200.0
2012-10-02 12:30:00,39.54,39.54,39.46,39.46,21300.0,28.1161,28.1161,28.0592,28.0592,21300.0
2012-10-02 12:40:00,39.46,39.55,39.45,39.5,25300.0,28.0592,28.1232,28.0521,28.0877,25300.0
2012-10-02 12:50:00,39.5,39.51,39.49,39.5,7700.0,28.0877,28.0948,28.0806,28.0877,7700.0
2012-10-02 13:00:00,39.49,39.55,39.49,39.51,30000.0,28.0806,28.1232,28.0806,28.0948,30000.0
2012-10-02 13:10:00,39.5,39.52,39.47,39.51,26100.0,28.0877,28.1019,28.0663,28.0948,26100.0
2012-10-02 13:20:00,39.5,39.51,39.46,39.49,23400.0,28.0877,28.0948,28.0592,28.0806,23400.0
2012-10-02 13:30:00,39.49,39.56,39.47,39.56,35200.0,28.0806,28.1303,28.0663,28.1303,35200.0
2012-10-02 13:40:00,39.56,39.59,39.54,39.54,30100.0,28.1303,28.1517,28.1161,28.1161,30100.0
2012-10-02 13:50:00,39.55,39.55,39.47,39.5,64700.0,28.1232,28.1232,28.0663,28.0877,64700.0
2012-10-02 14:00:00,39.49,39.51,39.47,39.49,21600.0,28.0806,28.0948,28.0663,28.0806,21600.0
2012-10-02 14:10:00,39.49,39.56,39.48,39.49,19000.0,28.0806,28.1303,28.0735,28.0806,19000.0
2012-10-02 14:20:00,39.5,39.51,39.42,39.46,35000.0,28.0877,28.0948,28.0308,28.0592,35000.0
2012-10-02 14:30:00,39.46,39.48,39.42,39.42,22600.0,28.0592,28.0735,28.0308,28.0308,22600.0
2012-10-02 14:40:00,39.42,39.47,39.4,39.45,30000.0,28.0308,28.0663,28.0166,28.0521,30000.0
2012-10-02 14:50:00,39.45,39.48,39.45,39.46,27500.0,28.0521,28.0735,28.0521,28.0592,27500.0
2012-10-02 15:00:00,39.46,39.49,39.46,39.46,37400.0,28.0592,28.0806,28.0592,28.0592,37400.0
2012-10-02 15:10:00,39.46,39.49,39.44,39.49,50800.0,28.0592,28.0806,28.045,28.0806,50800.0
2012-10-02 15:20:00,39.48,39.54,39.47,39.53,63400.0,28.0735,28.1161,28.0663,28.109,63400.0
2012-10-02 15:30:00,39.53,39.56,39.51,39.55,86400.0,28.109,28.1303,28.0948,28.1232,86400.0
2012-10-02 15:40:00,39.56,39.6,39.51,39.58,175200.0,28.1303,28.1588,28.0948,28.1446,175200.0
2012-10-02 15:50:00,39.58,39.65,39.58,39.63,341600.0,28.1446,28.1943,28.1446,28.1801,341600.0
2012-10-03 09:30:00,39.78,39.78,39.48,39.61,48700.0,28.2868,28.2868,28.0735,28.1659,48700.0
2012-10-03 09:40:00,39.63,39.65,39.56,39.59,32000.0,28.1801,28.1943,28.1303,28.1517,32000.0
2012-10-03 09:50:00,39.58,39.61,39.56,39.6,27200.0,28.1446,28.1659,28.1303,28.1588,27200.0
2012-10-03 10:00:00,39.6,39.64,39.56,39.59,27700.0,28.1588,28.1872,28.1303,28.1517,27700.0
2012-10-03 10:10:00,39.58,39.67,39.56,39.67,45100.0,28.1446,28.2086,28.1303,28.2086,45100.0
2012-10-03 10:20:00,39.67,39.73,39.66,39.71,29100.0,28.2086,28.2512,28.2014,28.237,29100.0
2012-10-03 10:30:00,39.71,39.71,39.64,39.69,30400.0,28.237,28.237,28.1872,28.2228,30400.0
2012-10-03 10:40:00,39.69,39.8,39.67,39.8,66800.0,28.2228,28.301,28.2086,28.301,66800.0
2012-10-03 10:50:00,39.8,39.83,39.74,39.81,89300.0,28.301,28.3223,28.2583,28.3081,89300.0
2012-10-03 11:00:00,39.81,39.88,39.8,39.81,50800.0,28.3081,28.3579,28.301,28.3081,50800.0
2012-10-03 11:10:00,39.81,39.96,39.81,39.93,112400.0,28.3081,28.4148,28.3081,28.3934,112400.0
2012-10-03 11:20:00,39.93,39.99,39.93,39.95,54300.0,28.3934,28.4361,28.3934,28.4077,54300.0
2012-10-03 11:30:00,39.94,39.95,39.86,39.88,87100.0,28.4005,28.4077,28.3437,28.3579,87100.0
2012-10-03 11:40:00,39.89,39.92,39.85,39.89,48700.0,28.365,28.3863,28.3366,28.365,48700.0
2012-10-03 11:50:00,39.88,39.92,39.88,39.91,86500.0,28.3579,28.3863,28.3579,28.3792,86500.0
2012-10-03 12:00:00,39.91,39.91,39.88,39.9,38100.0,28.3792,28.3792,28.3579,28.3721,38100.0
2012-10-03 12:10:00,39.9,39.92,39.89,39.91,36400.0,28.3721,28.3863,28.365,28.3792,36400.0
2012-10-03 12:20:00,39.91,39.94,39.9,39.94,40800.0,28.3792,28.4005,28.3721,28.4005,40800.0
2012-10-03 12:30:00,39.94,39.98,39.93,39.97,99900.0,28.4005,28.429,28.3934,28.4219,99900.0
2012-10-03 12:40:00,39.97,39.98,39.9,39.9,62000.0,28.4219,28.429,28.3721,28.3721,62000.0
2012-10-03 12:50:00,39.9,39.91,39.84,39.86,43900.0,28.3721,28.3792,28.3294,28.3437,43900.0
2012-10-03 13:00:00,39.87,39.87,39.8,39.82,30700.0,28.3508,28.3508,28.301,28.3152,30700.0
2012-10-03 13:10:00,39.82,39.83,39.81,39.83,31400.0,28.3152,28.3223,28.3081,28.3223,31400.0
2012-10-03 13:20:00,39.83,39.83,39.81,39.82,17800.0,28.3223,28.3223,28.3081,28.3152,17800.0
2012-10-03 13:30:00,39.82,39.83,39.71,39.73,77300.0,28.3152,28.3223,28.237,28.2512,77300.0
2012-10-03 13:40:00,39.72,39.81,39.71,39.81,35400.0,28.2441,28.3081,28.237,28.3081,35400.0
2012-10-03 13:50:00,39.81,39.87,39.81,39.87,44100.0,28.3081,28.3508,28.3081,28.3508,44100.0
2012-10-03 14:00:00,39.87,39.89,39.81,39.85,57200.0,28.3508,28.365,28.3081,28.3366,57200.0
2012-10-03 14:10:00,39.85,39.85,39.76,39.77,55900.0,28.3366,28.3366,28.2726,28.2797,55900.0
2012-10-03 14:20:00,39.77,39.8,39.77,39.79,40300.0,28.2797,28.301,28.2797,28.2939,40300.0
2012-10-03 14:30:00,39.79,39.86,39.79,39.79,47900.0,28.2939,28.3437,28.2939,28.2939,47900.0
2012-10-03 14:40:00,39.79,39.8,39.76,39.78,28900.0,28.2939,28.301,28.2726,28.2868,28900.0
2012-10-03 14:50:00,39.78,39.83,39.77,39.83,37100.0,28.2868,28.3223,28.2797,28.3223,37100.0
2012-10-03 15:00:00,39.83,39.83,39.76,39.77,43900.0,28.3223,28.3223,28.2726,28.2797,43900.0
2012-10-03 15:10:00,39.77,39.83,39.76,39.8,51000.0,28.2797,28.3223,28.2726,28.301,51000.0
2012-10-03 15:20:00,39.8,39.86,39.8,39.82,91200.0,28.301,28.3437,28.301,28.3152,91200.0
2012-10-03 15:30:00,39.82,39.83,39.77,39.79,83300.0,28.3152,28.3223,28.2797,28.2939,83300.0
2012-10-03 15:40:00,39.79,39.81,39.75,39.77,151000.0,28.2939,28.3081,28.2654,28.2797,151000.0
2012-10-03 15:50:00,39.77,39.83,39.77,39.83,210300.0,28.2797,28.3223,28.2797,28.3223,210300.0
2012-10-04 09:30:00,39.98,40.34,39.74,40.33,229700.0,28.429,28.685,28.2583,28.6779,229700.0
2012-10-04 09:40:00,40.33,40.33,40.14,40.17,65500.0,28.6779,28.6779,28.5428,28.5641,65500.0
2012-10-04 09:50:00,40.17,40.21,40.11,40.2,50700.0,28.5641,28.5925,28.5214,28.5854,50700.0
2012-10-04 10:00:00,40.2,40.3,40.16,40.29,56800.0,28.5854,28.6565,28.557,28.6494,56800.0
2012-10-04 10:10:00,40.31,40.43,40.31,40.35,60100.0,28.6636,28.749,28.6636,28.6921,60100.0
2012-10-04 10:20:00,40.36,40.38,40.31,40.32,27800.0,28.6992,28.7134,28.6636,28.6708,27800.0
2012-10-04 10:30:00,40.32,40.37,40.32,40.36,59900.0,28.6708,28.7063,28.6708,28.6992,59900.0
2012-10-04 10:40:00,40.35,40.35,40.14,40.15,79300.0,28.6921,28.6921,28.5428,28.5499,79300.0
2012-10-04 10:50:00,40.15,40.2,40.13,40.2,51400.0,28.5499,28.5854,28.5357,28.5854,51400.0
2012-10-04 11:00:00,40.19,40.22,40.08,40.13,63700.0,28.5783,28.5997,28.5001,28.5357,63700.0
2012-10-04 11:10:00,40.13,40.18,40.12,40.17,19300.0,28.5357,28.5712,28.5285,28.5641,19300.0
2012-10-04 11:20:00,40.18,40.23,40.13,40.2,263600.0,28.5712,28.6068,28.5357,28.5854,263600.0
2012-10-04 11:30:00,40.2,40.22,40.19,40.21,59100.0,28.5854,28.5997,28.5783,28.5925,59100.0
2012-10-04 11:40:00,40.21,40.28,40.19,40.26,101600.0,28.5925,28.6423,28.5783,28.6281,101600.0
2012-10-04 11:50:00,40.25,40.28,40.25,40.27,30500.0,28.621,28.6423,28.621,28.6352,30500.0
2012-10-04 12:00:00,40.27,40.33,40.23,40.31,115000.0,28.6352,28.6779,28.6068,28.6636,115000.0
2012-10-04 12:10:00,40.31,40.34,40.29,40.3,45100.0,28.6636,28.685,28.6494,28.6565,45100.0
2012-10-04 12:20:00,40.3,40.37,40.3,40.36,41100.0,28.6565,28.7063,28.6565,28.6992,41100.0
2012-10-04 12:30:00,40.36,40.41,40.34,40.41,34200.0,28.6992,28.7348,28.685,28.7348,34200.0
2012-10-04 12:40:00,40.4,40.42,40.39,40.4,68500.0,28.7276,28.7419,28.7205,28.7276,68500.0
2012-10-04 12:50:00,40.39,40.42,40.36,40.42,57400.0,28.7205,28.7419,28.6992,28.7419,57400.0
2012-10-04 13:00:00,40.41,40.44,40.41,40.44,25400.0,28.7348,28.7561,28.7348,28.7561,25400.0
2012-10-04 13:10:00,40.44,40.49,40.43,40.49,50900.0,28.7561,28.7916,28.749,28.7916,50900.0
2012-10-04 13:20:00,40.49,40.52,40.49,40.5,50100.0,28.7916,28.813,28.7916,28.7988,50100.0
2012-10-04 13:30:00,40.49,40.58,40.49,40.54,58200.0,28.7916,28.8556,28.7916,28.8272,58200.0
2012-10-04 13:40:00,40.53,40.54,40.5,40.5,32900.0,28.8201,28.8272,28.7988,28.7988,32900.0
2012-10-04 13:50:00,40.5,40.57,40.5,40.56,210400.0,28.7988,28.8485,28.7988,28.8414,210400.0
2012-10-04 14:00:00,40.55,40.56,40.48,40.52,74900.0,28.8343,28.8414,28.7845,28.813,74900.0
2012-10-04 14:10:00,40.51,40.54,40.48,40.49,77800.0,28.8059,28.8272,28.7845,28.7916,77800.0
2012-10-04 14:20:00,40.48,40.54,40.48,40.52,54000.0,28.7845,28.8272,28.7845,28.813,54000.0
2012-10-04 14:30:00,40.52,40.54,40.51,40.54,30400.0,28.813,28.8272,28.8059,28.8272,30400.0
2012-10-04 14:40:00,40.53,40.56,40.5,40.52,44600.0,28.8201,28.8414,28.7988,28.813,44600.0
2012-10-04 14:50:00,40.53,40.53,40.46,40.52,40500.0,28.8201,28.8201,28.7703,28.813,40500.0
2012-10-04 15:00:00,40.51,40.55,40.5,40.52,54000.0,28.8059,28.8343,28.7988,28.813,54000.0
2012-10-04 15:10:00,40.52,40.57,40.51,40.56,70300.0,28.813,28.8485,28.8059,28.8414,70300.0
2012-10-04 15:20:00,40.57,40.61,40.56,40.61,150400.0,28.8485,28.877,28.8414,28.877,150400.0
2012-10-04 15:30:00,40.6,40.61,40.56,40.6,125000.0,28.8699,28.877,28.8414,28.8699,125000.0
2012-10-04 15:40:00,40.61,40.62,40.59,40.61,159700.0,28.877,28.8841,28.8627,28.877,159700.0
2012-10-04 15:50:00,40.61,40.66,40.58,40.66,397700.0,28.877,28.9125,28.8556,28.9125,397700.0
2012-10-05 09:30:00,40.74,40.75,40.62,40.7,69400.0,28.9694,28.9765,28.8841,28.941,69400.0
2012-10-05 09:40:00,40.7,40.75,40.7,40.73,76900.0,28.941,28.9765,28.941,28.9623,76900.0
2012-10-05 09:50:00,40.73,40.74,40.62,40.68,61000.0,28.9623,28.9694,28.8841,28.9267,61000.0
2012-10-05 10:00:00,40.69,40.69,40.48,40.48,21900.0,28.9339,28.9339,28.7845,28.7845,21900.0
2012-10-05 10:10:00,40.48,40.63,40.48,40.61,33300.0,28.7845,28.8912,28.7845,28.877,33300.0
2012-10-05 10:20:00,40.61,40.71,40.61,40.69,54400.0,28.877,28.9481,28.877,28.9339,54400.0
2012-10-05 10:30:00,40.68,40.7,40.59,40.59,29800.0,28.9267,28.941,28.8627,28.8627,29800.0
2012-10-05 10:40:00,40.6,40.6,40.4,40.43,76200.0,28.8699,28.8699,28.7276,28.749,76200.0
2012-10-05 10:50:00,40.43,40.51,40.41,40.51,85300.0,28.749,28.8059,28.7348,28.8059,85300.0
2012-10-05 11:00:00,40.51,40.52,40.44,40.5,133500.0,28.8059,28.813,28.7561,28.7988,133500.0
2012-10-05 11:10:00,40.51,40.61,40.51,40.6,37200.0,28.8059,28.877,28.8059,28.8699,37200.0
2012-10-05 11:20:00,40.6,40.66,40.59,40.6,56000.0,28.8699,28.9125,28.8627,28.8699,56000.0
2012-10-05 11:30:00,40.6,40.62,40.58,40.59,34800.0,28.8699,28.8841,28.8556,28.8627,34800.0
2012-10-05 11:40:00,40.59,40.61,40.55,40.6,34000.0,28.8627,28.877,28.8343,28.8699,34000.0
2012-10-05 11:50:00,40.6,40.61,40.52,40.52,51100.0,28.8699,28.877,28.813,28.813,51100.0
2012-10-05 12:00:00,40.53,40.55,40.5,40.51,37000.0,28.8201,28.8343,28.7988,28.8059,37000.0
2012-10-05 12:10:00,40.51,40.53,40.47,40.48,29900.0,28.8059,28.8201,28.7774,28.7845,29900.0
2012-10-05 12:20:00,40.48,40.51,40.44,40.49,25600.0,28.7845,28.8059,28.7561,28.7916,25600.0
2012-10-05 12:30:00,40.49,40.52,40.48,40.49,18100.0,28.7916,28.813,28.7845,28.7916,18100.0
2012-10-05 12:40:00,40.48,40.49,40.42,40.42,12000.0,28.7845,28.7916,28.7419,28.7419,12000.0
2012-10-05 12:50:00,40.42,40.43,40.39,40.39,27600.0,28.7419,28.749,28.7205,28.7205,27600.0
2012-10-05 13:00:00,40.39,40.41,40.38,40.41,33100.0,28.7205,28.7348,28.7134,28.7348,33100.0
2012-10-05 13:10:00,40.41,40.47,40.4,40.44,46700.0,28.7348,28.7774,28.7276,28.7561,46700.0
2012-10-05 13:20:00,40.45,40.46,40.4,40.4,24500.0,28.7632,28.7703,28.7276,28.7276,24500.0
2012-10-05 13:30:00,40.41,40.44,40.4,40.41,25600.0,28.7348,28.7561,28.7276,28.7348,25600.0
2012-10-05 13:40:00,40.42,40.43,40.39,40.39,32800.0,28.7419,28.749,28.7205,28.7205,32800.0
2012-10-05 13:50:00,40.39,40.41,40.39,40.4,24500.0,28.7205,28.7348,28.7205,28.7276,24500.0
2012-10-05 14:00:00,40.4,40.4,40.36,40.36,29500.0,28.7276,28.7276,28.6992,28.6992,29500.0
2012-10-05 14:10:00,40.36,40.41,40.35,40.39,63800.0,28.6992,28.7348,28.6921,28.7205,63800.0
2012-10-05 14:20:00,40.39,40.41,40.38,40.38,31600.0,28.7205,28.7348,28.7134,28.7134,31600.0
2012-10-05 14:30:00,40.38,40.38,40.31,40.33,45200.0,28.7134,28.7134,28.6636,28.6779,45200.0
2012-10-05 14:40:00,40.32,40.34,40.32,40.33,32400.0,28.6708,28.685,28.6708,28.6779,32400.0
2012-10-05 14:50:00,40.33,40.37,40.33,40.33,37700.0,28.6779,28.7063,28.6779,28.6779,37700.0
2012-10-05 15:00:00,40.33,40.39,40.32,40.37,51000.0,28.6779,28.7205,28.6708,28.7063,51000.0
2012-10-05 15:10:00,40.37,40.4,40.35,40.4,34600.0,28.7063,28.7276,28.6921,28.7276,34600.0
2012-10-05 15:20:00,40.4,40.41,40.37,40.41,45900.0,28.7276,28.7348,28.7063,28.7348,45900.0
2012-10-05 15:30:00,40.4,40.41,40.32,40.34,86400.0,28.7276,28.7348,28.6708,28.685,86400.0
2012-10-05 15:40:00,40.35,40.47,40.34,40.47,86100.0,28.6921,28.7774,28.685,28.7774,86100.0
2012-10-05 15:50:00,40.47,40.52,40.41,40.51,265000.0,28.7774,28.813,28.7348,28.8059,265000.0
2012-10-08 09:30:00,40.43,40.64,40.34,40.41,84800.0,28.749,28.8983,28.685,28.7348,84800.0
2012-10-08 09:40:00,40.4,40.54,40.4,40.5,55200.0,28.7276,28.8272,28.7276,28.7988,55200.0
2012-10-08 09:50:00,40.51,40.54,40.47,40.48,50200.0,28.8059,28.8272,28.7774,28.7845,50200.0
2012-10-08 10:00:00,40.49,40.52,40.47,40.5,54900.0,28.7916,28.813,28.7774,28.7988,54900.0
2012-10-08 10:10:00,40.5,40.68,40.5,40.66,80400.0,28.7988,28.9267,28.7988,28.9125,80400.0
2012-10-08 10:20:00,40.68,40.74,40.66,40.74,93700.0,28.9267,28.9694,28.9125,28.9694,93700.0
2012-10-08 10:30:00,40.73,40.75,40.68,40.71,93400.0,28.9623,28.9765,28.9267,28.9481,93400.0
2012-10-08 10:40:00,40.72,40.76,40.7,40.72,38300.0,28.9552,28.9836,28.941,28.9552,38300.0
2012-10-08 10:50:00,40.73,40.79,40.71,40.79,54500.0,28.9623,29.005,28.9481,29.005,54500.0
2012-10-08 11:00:00,40.78,40.83,40.77,40.82,45600.0,28.9979,29.0334,28.9907,29.0263,45600.0
2012-10-08 11:10:00,40.82,40.86,40.81,40.85,70500.0,29.0263,29.0547,29.0192,29.0476,70500.0
2012-10-08 11:20:00,40.85,40.89,40.83,40.87,36900.0,29.0476,29.0761,29.0334,29.0619,36900.0
2012-10-08 11:30:00,40.87,40.89,40.85,40.89,43200.0,29.0619,29.0761,29.0476,29.0761,43200.0
2012-10-08 11:40:00,40.89,40.92,40.87,40.91,42100.0,29.0761,29.0974,29.0619,29.0903,42100.0
2012-10-08 11:50:00,40.91,40.93,40.87,40.92,34500.0,29.0903,29.1045,29.0619,29.0974,34500.0
2012-10-08 12:00:00,40.92,40.95,40.9,40.93,47800.0,29.0974,29.1187,29.0832,29.1045,47800.0
2012-10-08 12:10:00,40.93,40.95,40.9,40.94,39800.0,29.1045,29.1187,29.0832,29.1116,39800.0
2012-10-08 12:20:00,40.94,40.98,40.93,40.95,33000.0,29.1116,29.1401,29.1045,29.1187,33000.0
2012-10-08 12:30:00,40.95,40.96,40.92,40.93,30300.0,29.1187,29.1258,29.0974,29.1045,30300.0
2012-10-08 12:40:00,40.94,40.96,40.93,40.93,15700.0,29.1116,29.1258,29.1045,29.1045,15700.0
2012-10-08 12:50:00,40.94,40.94,40.88,40.89,64700.0,29.1116,29.1116,29.069,29.0761,64700.0
2012-10-08 13:00:00,40.9,40.91,40.84,40.84,76700.0,29.0832,29.0903,29.0405,29.0405,76700.0
2012-10-08 13:10:00,40.84,40.86,40.83,40.85,43800.0,29.0405,29.0547,29.0334,29.0476,43800.0
2012-10-08 13:20:00,40.86,40.87,40.81,40.81,54400.0,29.0547,29.0619,29.0192,29.0192,54400.0
2012-10-08 13:30:00,40.82,40.83,40.8,40.83,78800.0,29.0263,29.0334,29.0121,29.0334,78800.0
2012-10-08 13:40:00,40.83,40.84,40.81,40.83,24900.0,29.0334,29.0405,29.0192,29.0334,24900.0
2012-10-08 13:50:00,40.83,40.84,40.81,40.82,51600.0,29.0334,29.0405,29.0192,29.0263,51600.0
2012-10-08 14:00:00,40.82,40.87,40.82,40.83,28700.0,29.0263,29.0619,29.0263,29.0334,28700.0
2012-10-08 14:10:00,40.83,40.85,40.82,40.85,16700.0,29.0334,29.0476,29.0263,29.0476,16700.0
2012-10-08 14:20:00,40.85,40.85,40.78,40.78,145100.0,29.0476,29.0476,28.9979,28.9979,145100.0
2012-10-08 14:30:00,40.78,40.79,40.77,40.77,36500.0,28.9979,29.005,28.9907,28.9907,36500.0
2012-10-08 14:40:00,40.78,40.78,40.75,40.75,45100.0,28.9979,28.9979,28.9765,28.9765,45100.0
2012-10-08 14:50:00,40.76,40.8,40.75,40.8,53200.0,28.9836,29.0121,28.9765,29.0121,53200.0
2012-10-08 15:00:00,40.79,40.81,40.78,40.79,41000.0,29.005,29.0192,28.9979,29.005,41000.0
2012-10-08 15:10:00,40.79,40.85,40.79,40.84,47900.0,29.005,29.0476,29.005,29.0405,47900.0
2012-10-08 15:20:00,40.85,40.86,40.83,40.84,49100.0,29.0476,29.0547,29.0334,29.0405,49100.0
2012-10-08 15:30:00,40.84,40.85,40.81,40.82,37500.0,29.0405,29.0476,29.0192,29.0263,37500.0
2012-10-08 15:40:00,40.81,40.87,40.8,40.86,100000.0,29.0192,29.0619,29.0121,29.0547,100000.0
2012-10-08 15:50:00,40.85,40.87,40.8,40.86,174100.0,29.0476,29.0619,29.0121,29.0547,174100.0
2012-10-09 09:30:00,41.09,41.24,40.99,41.05,173900.0,29.2183,29.325,29.1472,29.1898,173900.0
2012-10-09 09:40:00,41.07,41.09,41.0,41.02,238800.0,29.2041,29.2183,29.1543,29.1685,238800.0
2012-10-09 09:50:00,41.0,41.13,41.0,41.07,91600.0,29.1543,29.2467,29.1543,29.2041,91600.0
2012-10-09 10:00:00,41.08,41.14,41.01,41.05,161700.0,29.2112,29.2538,29.1614,29.1898,161700.0
2012-10-09 10:10:00,41.05,41.11,41.03,41.04,80200.0,29.1898,29.2325,29.1756,29.1827,80200.0
2012-10-09 10:20:00,41.04,41.06,40.89,40.97,100900.0,29.1827,29.197,29.0761,29.133,100900.0
2012-10-09 10:30:00,40.96,41.02,40.86,40.87,65700.0,29.1258,29.1685,29.0547,29.0619,65700.0
2012-10-09 10:40:00,40.87,40.94,40.85,40.86,84100.0,29.0619,29.1116,29.0476,29.0547,84100.0
2012-10-09 10:50:00,40.86,40.88,40.79,40.79,95000.0,29.0547,29.069,29.005,29.005,95000.0
2012-10-09 11:00:00,40.79,40.79,40.7,40.73,123600.0,29.005,29.005,28.941,28.9623,123600.0
2012-10-09 11:10:00,40.74,40.74,40.56,40.57,126200.0,28.9694,28.9694,28.8414,28.8485,126200.0
2012-10-09 11:20:00,40.56,40.77,40.56,40.77,166500.0,28.8414,28.9907,28.8414,28.9907,166500.0
2012-10-09 11:30:00,40.77,40.87,40.75,40.82,210800.0,28.9907,29.0619,28.9765,29.0263,210800.0
2012-10-09 11:40:00,40.82,40.85,40.81,40.85,42400.0,29.0263,29.0476,29.0192,29.0476,42400.0
2012-10-09 11:50:00,40.85,40.92,40.82,40.87,45900.0,29.0476,29.0974,29.0263,29.0619,45900.0
2012-10-09 12:00:00,40.87,40.91,40.87,40.88,68600.0,29.0619,29.0903,29.0619,29.069,68600.0
2012-10-09 12:10:00,40.88,40.98,40.87,40.98,72700.0,29.069,29.1401,29.0619,29.1401,72700.0
2012-10-09 12:20:00,40.98,40.98,40.93,40.94,31300.0,29.1401,29.1401,29.1045,29.1116,31300.0
2012-10-09 12:30:00,40.93,40.94,40.9,40.93,23700.0,29.1045,29.1116,29.0832,29.1045,23700.0
2012-10-09 12:40:00,40.93,40.93,40.88,40.88,24200.0,29.1045,29.1045,29.069,29.069,24200.0
2012-10-09 12:50:00,40.88,40.89,40.85,40.86,28300.0,29.069,29.0761,29.0476,29.0547,28300.0
2012-10-09 13:00:00,40.86,40.95,40.84,40.94,52600.0,29.0547,29.1187,29.0405,29.1116,52600.0
2012-10-09 13:10:00,40.94,40.98,40.9,40.9,42100.0,29.1116,29.1401,29.0832,29.0832,42100.0
2012-10-09 13:20:00,40.9,41.0,40.89,40.97,40400.0,29.0832,29.1543,29.0761,29.133,40400.0
2012-10-09 13:30:00,40.96,41.0,40.95,40.97,81800.0,29.1258,29.1543,29.1187,29.133,81800.0
2012-10-09 13:40:00,40.97,40.99,40.95,40.96,31400.0,29.133,29.1472,29.1187,29.1258,31400.0
2012-10-09 13:50:00,40.95,40.97,40.91,40.91,40400.0,29.1187,29.133,29.0903,29.0903,40400.0
2012-10-09 14:00:00,40.91,40.92,40.89,40.89,35300.0,29.0903,29.0974,29.0761,29.0761,35300.0
2012-10-09 14:10:00,40.89,40.95,40.88,40.93,44500.0,29.0761,29.1187,29.069,29.1045,44500.0
2012-10-09 14:20:00,40.93,40.98,40.93,40.98,63200.0,29.1045,29.1401,29.1045,29.1401,63200.0
2012-10-09 14:30:00,40.98,41.03,40.97,41.0,60500.0,29.1401,29.1756,29.133,29.1543,60500.0
2012-10-09 14:40:00,41.01,41.02,40.97,40.99,76200.0,29.1614,29.1685,29.133,29.1472,76200.0
2012-10-09 14:50:00,40.98,40.98,40.95,40.97,56000.0,29.1401,29.1401,29.1187,29.133,56000.0
2012-10-09 15:00:00,40.97,40.98,40.91,40.98,97100.0,29.133,29.1401,29.0903,29.1401,97100.0
2012-10-09 15:10:00,40.98,41.0,40.96,40.98,133300.0,29.1401,29.1543,29.1258,29.1401,133300.0
2012-10-09 15:20:00,40.97,41.03,40.97,41.03,201700.0,29.133,29.1756,29.133,29.1756,201700.0
2012-10-09 15:30:00,41.02,41.04,40.98,41.0,139400.0,29.1685,29.1827,29.1401,29.1543,139400.0
2012-10-09 15:40:00,41.0,41.04,40.99,41.02,249600.0,29.1543,29.1827,29.1472,29.1685,249600.0
2012-10-09 15:50:00,41.02,41.1,41.02,41.05,373100.0,29.1685,29.2254,29.1685,29.1898,373100.0
2012-10-10 09:30:00,41.12,41.12,40.72,40.9,59800.0,29.2396,29.2396,28.9552,29.0832,59800.0
2012-10-10 09:40:00,40.9,41.0,40.85,40.91,41400.0,29.0832,29.1543,29.0476,29.0903,41400.0
2012-10-10 09:50:00,40.89,40.94,40.77,40.87,90800.0,29.0761,29.1116,28.9907,29.0619,90800.0
2012-10-10 10:00:00,40.88,40.91,40.79,40.83,41600.0,29.069,29.0903,29.005,29.0334,41600.0
2012-10-10 10:10:00,40.83,40.83,40.74,40.77,63000.0,29.0334,29.0334,28.9694,28.9907,63000.0
2012-10-10 10:20:00,40.77,40.83,40.74,40.8,56500.0,28.9907,29.0334,28.9694,29.0121,56500.0
2012-10-10 10:30:00,40.8,40.85,40.79,40.85,38300.0,29.0121,29.0476,29.005,29.0476,38300.0
2012-10-10 10:40:00,40.86,40.86,40.75,40.78,40500.0,29.0547,29.0547,28.9765,28.9979,40500.0
2012-10-10 10:50:00,40.77,40.84,40.76,40.79,58900.0,28.9907,29.0405,28.9836,29.005,58900.0
2012-10-10 11:00:00,40.79,40.79,40.73,40.75,32000.0,29.005,29.005,28.9623,28.9765,32000.0
2012-10-10 11:10:00,40.75,40.79,40.74,40.75,45600.0,28.9765,29.005,28.9694,28.9765,45600.0
2012-10-10 11:20:00,40.75,40.76,40.7,40.73,39400.0,28.9765,28.9836,28.941,28.9623,39400.0
2012-10-10 11:30:00,40.73,40.76,40.7,40.71,57400.0,28.9623,28.9836,28.941,28.9481,57400.0
2012-10-10 11:40:00,40.71,40.78,40.7,40.77,47700.0,28.9481,28.9979,28.941,28.9907,47700.0
2012-10-10 11:50:00,40.77,40.77,40.69,40.7,52500.0,28.9907,28.9907,28.9339,28.941,52500.0
2012-10-10 12:00:00,40.7,40.73,40.69,40.71,68700.0,28.941,28.9623,28.9339,28.9481,68700.0
2012-10-10 12:10:00,40.71,40.75,40.7,40.73,60200.0,28.9481,28.9765,28.941,28.9623,60200.0
2012-10-10 12:20:00,40.73,40.73,40.66,40.68,44300.0,28.9623,28.9623,28.9125,28.9267,44300.0
2012-10-10 12:30:00,40.68,40.69,40.65,40.67,46300.0,28.9267,28.9339,28.9054,28.9196,46300.0
2012-10-10 12:40:00,40.67,40.68,40.55,40.56,34600.0,28.9196,28.9267,28.8343,28.8414,34600.0
2012-10-10 12:50:00,40.55,40.59,40.53,40.58,61300.0,28.8343,28.8627,28.8201,28.8556,61300.0
2012-10-10 13:00:00,40.58,40.64,40.58,40.64,58200.0,28.8556,28.8983,28.8556,28.8983,58200.0
2012-10-10 13:10:00,40.63,40.67,40.61,40.66,46500.0,28.8912,28.9196,28.877,28.9125,46500.0
2012-10-10 13:20:00,40.66,40.72,40.66,40.7,29400.0,28.9125,28.9552,28.9125,28.941,29400.0
2012-10-10 13:30:00,40.7,40.73,40.65,40.7,42400.0,28.941,28.9623,28.9054,28.941,42400.0
2012-10-10 13:40:00,40.7,40.72,40.65,40.68,57800.0,28.941,28.9552,28.9054,28.9267,57800.0
2012-10-10 13:50:00,40.69,40.69,40.65,40.66,31500.0,28.9339,28.9339,28.9054,28.9125,31500.0
2012-10-10 14:00:00,40.66,40.74,40.66,40.71,52100.0,28.9125,28.9694,28.9125,28.9481,52100.0
2012-10-10 14:10:00,40.71,40.72,40.68,40.71,30600.0,28.9481,28.9552,28.9267,28.9481,30600.0
2012-10-10 14:20:00,40.7,40.71,40.67,40.68,24500.0,28.941,28.9481,28.9196,28.9267,24500.0
2012-10-10 14:30:00,40.68,40.69,40.66,40.68,39500.0,28.9267,28.9339,28.9125,28.9267,39500.0
2012-10-10 14:40:00,40.68,40.72,40.67,40.7,60800.0,28.9267,28.9552,28.9196,28.941,60800.0
2012-10-10 14:50:00,40.71,40.72,40.69,40.7,29700.0,28.9481,28.9552,28.9339,28.941,29700.0
2012-10-10 15:00:00,40.7,40.74,40.69,40.73,61900.0,28.941,28.9694,28.9339,28.9623,61900.0
2012-10-10 15:10:00,40.73,40.77,40.72,40.76,69300.0,28.9623,28.9907,28.9552,28.9836,69300.0
2012-10-10 15:20:00,40.75,40.77,40.74,40.75,56400.0,28.9765,28.9907,28.9694,28.9765,56400.0
2012-10-10 15:30:00,40.75,40.76,40.72,40.74,47600.0,28.9765,28.9836,28.9552,28.9694,47600.0
2012-10-10 15:40:00,40.74,40.8,40.73,40.8,138100.0,28.9694,29.0121,28.9623,29.0121,138100.0
2012-10-10 15:50:00,40.8,40.81,40.75,40.81,314900.0,29.0121,29.0192,28.9765,29.0192,314900.0
2012-10-11 09:30:00,40.93,41.01,40.79,40.84,64600.0,29.1045,29.1614,29.005,29.0405,64600.0
2012-10-11 09:40:00,40.84,40.96,40.84,40.88,30500.0,29.0405,29.1258,29.0405,29.069,30500.0
2012-10-11 09:50:00,40.88,40.92,40.85,40.85,46300.0,29.069,29.0974,29.0476,29.0476,46300.0
2012-10-11 10:00:00,40.85,40.9,40.81,40.9,78500.0,29.0476,29.0832,29.0192,29.0832,78500.0
2012-10-11 10:10:00,40.89,40.98,40.88,40.95,23300.0,29.0761,29.1401,29.069,29.1187,23300.0
2012-10-11 10:20:00,40.95,40.98,40.92,40.94,28800.0,29.1187,29.1401,29.0974,29.1116,28800.0
2012-10-11 10:30:00,40.94,40.99,40.94,40.96,25000.0,29.1116,29.1472,29.1116,29.1258,25000.0
2012-10-11 10:40:00,40.95,41.03,40.95,41.01,24600.0,29.1187,29.1756,29.1187,29.1614,24600.0
2012-10-11 10:50:00,41.02,41.08,41.02,41.06,65600.0,29.1685,29.2112,29.1685,29.197,65600.0
2012-10-11 11:00:00,41.06,41.1,40.99,40.99,20600.0,29.197,29.2254,29.1472,29.1472,20600.0
2012-10-11 11:10:00,40.99,41.03,40.98,40.98,57000.0,29.1472,29.1756,29.1401,29.1401,57000.0
2012-10-11 11:20:00,40.99,40.99,40.89,40.93,46400.0,29.1472,29.1472,29.0761,29.1045,46400.0
2012-10-11 11:30:00,40.92,40.94,40.91,40.93,37900.0,29.0974,29.1116,29.0903,29.1045,37900.0
2012-10-11 11:40:00,40.93,40.94,40.89,40.92,48400.0,29.1045,29.1116,29.0761,29.0974,48400.0
2012-10-11 11:50:00,40.93,40.93,40.88,40.93,31700.0,29.1045,29.1045,29.069,29.1045,31700.0
2012-10-11 12:00:00,40.93,40.94,40.88,40.89,19700.0,29.1045,29.1116,29.069,29.0761,19700.0
2012-10-11 12:10:00,40.88,40.91,40.87,40.91,23700.0,29.069,29.0903,29.0619,29.0903,23700.0
2012-10-11 12:20:00,40.91,40.92,40.9,40.92,35700.0,29.0903,29.0974,29.0832,29.0974,35700.0
2012-10-11 12:30:00,40.92,40.97,40.92,40.97,12400.0,29.0974,29.133,29.0974,29.133,12400.0
2012-10-11 12:40:00,40.96,40.97,40.93,40.96,21700.0,29.1258,29.133,29.1045,29.1258,21700.0
2012-10-11 12:50:00,40.97,41.03,40.97,41.01,37900.0,29.133,29.1756,29.133,29.1614,37900.0
2012-10-11 13:00:00,41.0,41.03,40.99,40.99,33900.0,29.1543,29.1756,29.1472,29.1472,33900.0
2012-10-11 13:10:00,40.99,41.03,40.99,41.03,30200.0,29.1472,29.1756,29.1472,29.1756,30200.0
2012-10-11 13:20:00,41.03,41.05,41.02,41.05,41400.0,29.1756,29.1898,29.1685,29.1898,41400.0
2012-10-11 13:30:00,41.04,41.04,40.99,40.99,46000.0,29.1827,29.1827,29.1472,29.1472,46000.0
2012-10-11 13:40:00,41.0,41.0,40.88,40.88,97300.0,29.1543,29.1543,29.069,29.069,97300.0
2012-10-11 13:50:00,40.89,40.93,40.88,40.93,37300.0,29.0761,29.1045,29.069,29.1045,37300.0
2012-10-11 14:00:00,40.93,40.97,40.92,40.96,38100.0,29.1045,29.133,29.0974,29.1258,38100.0
2012-10-11 14:10:00,40.95,40.99,40.95,40.98,27500.0,29.1187,29.1472,29.1187,29.1401,27500.0
2012-10-11 14:20:00,40.98,41.03,40.96,41.03,47800.0,29.1401,29.1756,29.1258,29.1756,47800.0
2012-10-11 14:30:00,41.03,41.03,40.98,41.0,90100.0,29.1756,29.1756,29.1401,29.1543,90100.0
2012-10-11 14:40:00,41.0,41.0,40.91,40.92,65200.0,29.1543,29.1543,29.0903,29.0974,65200.0
2012-10-11 14:50:00,40.92,40.97,40.92,40.96,36500.0,29.0974,29.133,29.0974,29.1258,36500.0
2012-10-11 15:00:00,40.96,40.98,40.91,40.91,98700.0,29.1258,29.1401,29.0903,29.0903,98700.0
2012-10-11 15:10:00,40.92,40.93,40.9,40.92,120200.0,29.0974,29.1045,29.0832,29.0974,120200.0
2012-10-11 15:20:00,40.91,40.97,40.89,40.96,67500.0,29.0903,29.133,29.0761,29.1258,67500.0
2012-10-11 15:30:00,40.97,40.98,40.96,40.97,55800.0,29.133,29.1401,29.1258,29.133,55800.0
2012-10-11 15:40:00,40.97,40.97,40.9,40.91,131200.0,29.133,29.133,29.0832,29.0903,131200.0
2012-10-11 15:50:00,40.91,40.94,40.9,40.92,225900.0,29.0903,29.1116,29.0832,29.0974,225900.0
2012-10-12 09:30:00,41.06,41.12,40.98,41.05,47300.0,29.197,29.2396,29.1401,29.1898,47300.0
2012-10-12 09:40:00,41.07,41.1,41.02,41.08,40800.0,29.2041,29.2254,29.1685,29.2112,40800.0
2012-10-12 09:50:00,41.09,41.16,41.05,41.16,55500.0,29.2183,29.2681,29.1898,29.2681,55500.0
2012-10-12 10:00:00,41.16,41.18,41.12,41.15,61600.0,29.2681,29.2823,29.2396,29.261,61600.0
2012-10-12 10:10:00,41.14,41.2,41.14,41.18,59000.0,29.2538,29.2965,29.2538,29.2823,59000.0
2012-10-12 10:20:00,41.18,41.22,41.16,41.18,59600.0,29.2823,29.3107,29.2681,29.2823,59600.0
2012-10-12 10:30:00,41.18,41.18,41.13,41.16,59200.0,29.2823,29.2823,29.2467,29.2681,59200.0
2012-10-12 10:40:00,41.15,41.22,41.13,41.13,64200.0,29.261,29.3107,29.2467,29.2467,64200.0
2012-10-12 10:50:00,41.13,41.18,41.11,41.15,73000.0,29.2467,29.2823,29.2325,29.261,73000.0
2012-10-12 11:00:00,41.15,41.18,41.12,41.15,51700.0,29.261,29.2823,29.2396,29.261,51700.0
2012-10-12 11:10:00,41.14,41.14,41.07,41.1,75000.0,29.2538,29.2538,29.2041,29.2254,75000.0
2012-10-12 11:20:00,41.11,41.14,41.07,41.08,54100.0,29.2325,29.2538,29.2041,29.2112,54100.0
2012-10-12 11:30:00,41.07,41.08,40.98,40.99,97600.0,29.2041,29.2112,29.1401,29.1472,97600.0
2012-10-12 11:40:00,41.0,41.09,40.97,41.07,80300.0,29.1543,29.2183,29.133,29.2041,80300.0
2012-10-12 11:50:00,41.07,41.07,41.0,41.0,40400.0,29.2041,29.2041,29.1543,29.1543,40400.0
2012-10-12 12:00:00,41.01,41.05,41.0,41.04,66300.0,29.1614,29.1898,29.1543,29.1827,66300.0
2012-10-12 12:10:00,41.03,41.04,41.01,41.02,36400.0,29.1756,29.1827,29.1614,29.1685,36400.0
2012-10-12 12:20:00,41.02,41.05,41.01,41.02,48900.0,29.1685,29.1898,29.1614,29.1685,48900.0
2012-10-12 12:30:00,41.02,41.05,41.02,41.03,51500.0,29.1685,29.1898,29.1685,29.1756,51500.0
2012-10-12 12:40:00,41.03,41.04,41.0,41.02,45500.0,29.1756,29.1827,29.1543,29.1685,45500.0
2012-10-12 12:50:00,41.03,41.04,40.99,41.0,105600.0,29.1756,29.1827,29.1472,29.1543,105600.0
2012-10-12 13:00:00,41.0,41.0,40.97,40.98,138600.0,29.1543,29.1543,29.133,29.1401,138600.0
2012-10-12 13:10:00,40.97,40.97,40.93,40.94,50800.0,29.133,29.133,29.1045,29.1116,50800.0
2012-10-12 13:20:00,40.94,40.95,40.92,40.95,77000.0,29.1116,29.1187,29.0974,29.1187,77000.0
2012-10-12 13:30:00,40.94,40.95,40.92,40.95,56600.0,29.1116,29.1187,29.0974,29.1187,56600.0
2012-10-12 13:40:00,40.95,40.96,40.93,40.94,35000.0,29.1187,29.1258,29.1045,29.1116,35000.0
2012-10-12 13:50:00,40.93,41.0,40.93,41.0,94000.0,29.1045,29.1543,29.1045,29.1543,94000.0
2012-10-12 14:00:00,41.0,41.01,40.94,40.94,37600.0,29.1543,29.1614,29.1116,29.1116,37600.0
2012-10-12 14:10:00,40.95,40.95,40.92,40.94,57700.0,29.1187,29.1187,29.0974,29.1116,57700.0
2012-10-12 14:20:00,40.94,40.95,40.91,40.93,49700.0,29.1116,29.1187,29.0903,29.1045,49700.0
2012-10-12 14:30:00,40.93,40.94,40.89,40.93,41500.0,29.1045,29.1116,29.0761,29.1045,41500.0
2012-10-12 14:40:00,40.94,40.98,40.91,40.98,42400.0,29.1116,29.1401,29.0903,29.1401,42400.0
2012-10-12 14:50:00,40.97,41.0,40.89,40.9,125700.0,29.133,29.1543,29.0761,29.0832,125700.0
2012-10-12 15:00:00,40.9,40.9,40.86,40.89,234000.0,29.0832,29.0832,29.0547,29.0761,234000.0
2012-10-12 15:10:00,40.88,40.91,40.86,40.87,65300.0,29.069,29.0903,29.0547,29.0619,65300.0
2012-10-12 15:20:00,40.88,40.89,40.85,40.88,74600.0,29.069,29.0761,29.0476,29.069,74600.0
2012-10-12 15:30:00,40.89,40.89,40.86,40.87,69200.0,29.0761,29.0761,29.0547,29.0619,69200.0
2012-10-12 15:40:00,40.87,40.89,40.82,40.83,99000.0,29.0619,29.0761,29.0263,29.0334,99000.0
2012-10-12 15:50:00,40.83,40.92,40.82,40.9,153100.0,29.0334,29.0974,29.0263,29.0832,153100.0
2012-10-15 09:30:00,41.07,41.26,41.04,41.25,119700.0,29.2041,29.3392,29.1827,29.3321,119700.0
2012-10-15 09:40:00,41.24,41.32,41.12,41.19,91100.0,29.325,29.3818,29.2396,29.2894,91100.0
2012-10-15 09:50:00,41.19,41.22,41.07,41.19,59400.0,29.2894,29.3107,29.2041,29.2894,59400.0
2012-10-15 10:00:00,41.19,41.31,41.14,41.17,50400.0,29.2894,29.3747,29.2538,29.2752,50400.0
2012-10-15 10:10:00,41.18,41.19,41.09,41.17,56900.0,29.2823,29.2894,29.2183,29.2752,56900.0
2012-10-15 10:20:00,41.18,41.24,41.15,41.2,72700.0,29.2823,29.325,29.261,29.2965,72700.0
2012-10-15 10:30:00,41.19,41.22,41.14,41.16,37500.0,29.2894,29.3107,29.2538,29.2681,37500.0
2012-10-15 10:40:00,41.16,41.18,41.13,41.15,50800.0,29.2681,29.2823,29.2467,29.261,50800.0
2012-10-15 10:50:00,41.15,41.21,41.14,41.19,39800.0,29.261,29.3036,29.2538,29.2894,39800.0
2012-10-15 11:00:00,41.18,41.19,41.14,41.14,44800.0,29.2823,29.2894,29.2538,29.2538,44800.0
2012-10-15 11:10:00,41.14,41.15,41.05,41.06,47300.0,29.2538,29.261,29.1898,29.197,47300.0
2012-10-15 11:20:00,41.07,41.08,41.05,41.06,40400.0,29.2041,29.2112,29.1898,29.197,40400.0
2012-10-15 11:30:00,41.06,41.11,41.05,41.08,30900.0,29.197,29.2325,29.1898,29.2112,30900.0
2012-10-15 11:40:00,41.08,41.17,41.08,41.12,30700.0,29.2112,29.2752,29.2112,29.2396,30700.0
2012-10-15 11:50:00,41.12,41.12,41.07,41.12,27600.0,29.2396,29.2396,29.2041,29.2396,27600.0
2012-10-15 12:00:00,41.12,41.18,41.12,41.17,47200.0,29.2396,29.2823,29.2396,29.2752,47200.0
2012-10-15 12:10:00,41.17,41.17,41.15,41.16,44700.0,29.2752,29.2752,29.261,29.2681,44700.0
2012-10-15 12:20:00,41.16,41.3,41.15,41.3,46500.0,29.2681,29.3676,29.261,29.3676,46500.0
2012-10-15 12:30:00,41.3,41.32,41.29,41.32,33800.0,29.3676,29.3818,29.3605,29.3818,33800.0
2012-10-15 12:40:00,41.32,41.4,41.32,41.4,53200.0,29.3818,29.4387,29.3818,29.4387,53200.0
2012-10-15 12:50:00,41.39,41.48,41.39,41.45,91300.0,29.4316,29.4956,29.4316,29.4743,91300.0
2012-10-15 13:00:00,41.45,41.47,41.42,41.45,28800.0,29.4743,29.4885,29.4529,29.4743,28800.0
2012-10-15 13:10:00,41.46,41.47,41.43,41.44,22200.0,29.4814,29.4885,29.4601,29.4672,22200.0
2012-10-15 13:20:00,41.44,41.46,41.43,41.45,41500.0,29.4672,29.4814,29.4601,29.4743,41500.0
2012-10-15 13:30:00,41.45,41.45,41.38,41.38,62000.0,29.4743,29.4743,29.4245,29.4245,62000.0
2012-10-15 13:40:00,41.38,41.41,41.38,41.41,34000.0,29.4245,29.4458,29.4245,29.4458,34000.0
2012-10-15 13:50:00,41.41,41.44,41.4,41.44,41600.0,29.4458,29.4672,29.4387,29.4672,41600.0
2012-10-15 14:00:00,41.44,41.5,41.44,41.47,109900.0,29.4672,29.5098,29.4672,29.4885,109900.0
2012-10-15 14:10:00,41.48,41.48,41.46,41.46,17400.0,29.4956,29.4956,29.4814,29.4814,17400.0
2012-10-15 14:20:00,41.46,41.49,41.45,41.48,38500.0,29.4814,29.5027,29.4743,29.4956,38500.0
2012-10-15 14:30:00,41.48,41.52,41.47,41.52,66100.0,29.4956,29.5241,29.4885,29.5241,66100.0
2012-10-15 14:40:00,41.52,41.54,41.5,41.5,26700.0,29.5241,29.5383,29.5098,29.5098,26700.0
2012-10-15 14:50:00,41.5,41.51,41.49,41.5,30700.0,29.5098,29.5169,29.5027,29.5098,30700.0
2012-10-15 15:00:00,41.5,41.5,41.46,41.48,66700.0,29.5098,29.5098,29.4814,29.4956,66700.0
2012-10-15 15:10:00,41.47,41.52,41.45,41.51,75700.0,29.4885,29.5241,29.4743,29.5169,75700.0
2012-10-15 15:20:00,41.52,41.54,41.47,41.54,89700.0,29.5241,29.5383,29.4885,29.5383,89700.0
2012-10-15 15:30:00,41.54,41.54,41.49,41.52,83100.0,29.5383,29.5383,29.5027,29.5241,83100.0
2012-10-15 15:40:00,41.52,41.58,41.52,41.55,155300.0,29.5241,29.5667,29.5241,29.5454,155300.0
2012-10-15 15:50:00,41.56,41.61,41.56,41.61,200300.0,29.5525,29.5881,29.5525,29.5881,200300.0
2012-10-16 09:30:00,41.75,41.87,41.7,41.84,39700.0,29.6876,29.7729,29.652,29.7516,39700.0
2012-10-16 09:40:00,41.84,41.85,41.8,41.82,34500.0,29.7516,29.7587,29.7232,29.7374,34500.0
2012-10-16 09:50:00,41.82,41.86,41.81,41.85,40000.0,29.7374,29.7658,29.7303,29.7587,40000.0
2012-10-16 10:00:00,41.86,41.93,41.85,41.86,30300.0,29.7658,29.8156,29.7587,29.7658,30300.0
2012-10-16 10:10:00,41.85,41.89,41.85,41.85,52300.0,29.7587,29.7872,29.7587,29.7587,52300.0
2012-10-16 10:20:00,41.84,41.85,41.8,41.83,48100.0,29.7516,29.7587,29.7232,29.7445,48100.0
2012-10-16 10:30:00,41.84,41.87,41.79,41.79,52400.0,29.7516,29.7729,29.716,29.716,52400.0
2012-10-16 10:40:00,41.79,41.81,41.77,41.77,37600.0,29.716,29.7303,29.7018,29.7018,37600.0
2012-10-16 10:50:00,41.77,41.79,41.69,41.75,68500.0,29.7018,29.716,29.6449,29.6876,68500.0
2012-10-16 11:00:00,41.75,41.75,41.72,41.73,27400.0,29.6876,29.6876,29.6663,29.6734,27400.0
2012-10-16 11:10:00,41.73,41.77,41.72,41.76,24300.0,29.6734,29.7018,29.6663,29.6947,24300.0
2012-10-16 11:20:00,41.78,41.81,41.76,41.81,31800.0,29.7089,29.7303,29.6947,29.7303,31800.0
2012-10-16 11:30:00,41.81,41.83,41.77,41.8,51100.0,29.7303,29.7445,29.7018,29.7232,51100.0
2012-10-16 11:40:00,41.8,41.82,41.79,41.8,26500.0,29.7232,29.7374,29.716,29.7232,26500.0
2012-10-16 11:50:00,41.8,41.86,41.8,41.85,32800.0,29.7232,29.7658,29.7232,29.7587,32800.0
2012-10-16 12:00:00,41.85,41.92,41.84,41.91,29100.0,29.7587,29.8085,29.7516,29.8014,29100.0
2012-10-16 12:10:00,41.9,41.91,41.89,41.9,26800.0,29.7943,29.8014,29.7872,29.7943,26800.0
2012-10-16 12:20:00,41.9,41.93,41.9,41.91,20300.0,29.7943,29.8156,29.7943,29.8014,20300.0
2012-10-16 12:30:00,41.91,41.93,41.9,41.9,25300.0,29.8014,29.8156,29.7943,29.7943,25300.0
2012-10-16 12:40:00,41.91,41.93,41.89,41.91,23600.0,29.8014,29.8156,29.7872,29.8014,23600.0
2012-10-16 12:50:00,41.91,41.92,41.88,41.89,37900.0,29.8014,29.8085,29.78,29.7872,37900.0
2012-10-16 13:00:00,41.9,41.91,41.89,41.91,22400.0,29.7943,29.8014,29.7872,29.8014,22400.0
2012-10-16 13:10:00,41.91,41.95,41.9,41.95,34200.0,29.8014,29.8298,29.7943,29.8298,34200.0
2012-10-16 13:20:00,41.95,41.98,41.95,41.96,27700.0,29.8298,29.8512,29.8298,29.8369,27700.0
2012-10-16 13:30:00,41.95,41.98,41.95,41.98,54700.0,29.8298,29.8512,29.8298,29.8512,54700.0
2012-10-16 13:40:00,41.98,41.98,41.95,41.95,49400.0,29.8512,29.8512,29.8298,29.8298,49400.0
2012-10-16 13:50:00,41.95,41.97,41.93,41.97,33200.0,29.8298,29.844,29.8156,29.844,33200.0
2012-10-16 14:00:00,41.97,41.98,41.92,41.93,40300.0,29.844,29.8512,29.8085,29.8156,40300.0
2012-10-16 14:10:00,41.92,41.93,41.89,41.89,31700.0,29.8085,29.8156,29.7872,29.7872,31700.0
2012-10-16 14:20:00,41.89,41.91,41.88,41.9,35100.0,29.7872,29.8014,29.78,29.7943,35100.0
2012-10-16 14:30:00,41.91,41.94,41.9,41.92,34400.0,29.8014,29.8227,29.7943,29.8085,34400.0
2012-10-16 14:40:00,41.93,41.96,41.92,41.94,29500.0,29.8156,29.8369,29.8085,29.8227,29500.0
2012-10-16 14:50:00,41.93,41.97,41.91,41.94,33500.0,29.8156,29.844,29.8014,29.8227,33500.0
2012-10-16 15:00:00,41.94,41.94,41.9,41.92,49800.0,29.8227,29.8227,29.7943,29.8085,49800.0
2012-10-16 15:10:00,41.91,41.95,41.88,41.93,86200.0,29.8014,29.8298,29.78,29.8156,86200.0
2012-10-16 15:20:00,41.94,41.95,41.92,41.95,37900.0,29.8227,29.8298,29.8085,29.8298,37900.0
2012-10-16 15:30:00,41.95,42.0,41.95,41.98,87100.0,29.8298,29.8654,29.8298,29.8512,87100.0
2012-10-16 15:40:00,41.99,42.0,41.98,41.99,74100.0,29.8583,29.8654,29.8512,29.8583,74100.0
2012-10-16 15:50:00,42.0,42.07,41.99,42.06,241700.0,29.8654,29.9151,29.8583,29.908,241700.0
2012-10-17 09:30:00,42.1,42.13,41.91,41.91,65400.0,29.9365,29.9578,29.8014,29.8014,65400.0
2012-10-17 09:40:00,41.91,41.94,41.87,41.91,33300.0,29.8014,29.8227,29.7729,29.8014,33300.0
2012-10-17 09:50:00,41.91,41.91,41.78,41.86,54100.0,29.8014,29.8014,29.7089,29.7658,54100.0
2012-10-17 10:00:00,41.86,41.92,41.84,41.92,35900.0,29.7658,29.8085,29.7516,29.8085,35900.0
2012-10-17 10:10:00,41.91,41.96,41.85,41.85,33800.0,29.8014,29.8369,29.7587,29.7587,33800.0
2012-10-17 10:20:00,41.85,41.87,41.8,41.87,37000.0,29.7587,29.7729,29.7232,29.7729,37000.0
2012-10-17 10:30:00,41.87,41.88,41.8,41.81,61500.0,29.7729,29.78,29.7232,29.7303,61500.0
2012-10-17 10:40:00,41.81,41.83,41.8,41.82,53700.0,29.7303,29.7445,29.7232,29.7374,53700.0
2012-10-17 10:50:00,41.83,41.83,41.75,41.78,64800.0,29.7445,29.7445,29.6876,29.7089,64800.0
2012-10-17 11:00:00,41.78,41.79,41.7,41.7,51600.0,29.7089,29.716,29.652,29.652,51600.0
2012-10-17 11:10:00,41.7,41.71,41.68,41.69,64700.0,29.652,29.6592,29.6378,29.6449,64700.0
2012-10-17 11:20:00,41.69,41.71,41.67,41.67,53000.0,29.6449,29.6592,29.6307,29.6307,53000.0
2012-10-17 11:30:00,41.68,41.7,41.66,41.7,55800.0,29.6378,29.652,29.6236,29.652,55800.0
2012-10-17 11:40:00,41.69,41.71,41.66,41.67,36200.0,29.6449,29.6592,29.6236,29.6307,36200.0
2012-10-17 11:50:00,41.68,41.68,41.65,41.67,46000.0,29.6378,29.6378,29.6165,29.6307,46000.0
2012-10-17 12:00:00,41.68,41.71,41.66,41.69,74900.0,29.6378,29.6592,29.6236,29.6449,74900.0
2012-10-17 12:10:00,41.69,41.7,41.68,41.69,29600.0,29.6449,29.652,29.6378,29.6449,29600.0
2012-10-17 12:20:00,41.69,41.71,41.67,41.67,36500.0,29.6449,29.6592,29.6307,29.6307,36500.0
2012-10-17 12:30:00,41.67,41.68,41.65,41.65,34700.0,29.6307,29.6378,29.6165,29.6165,34700.0
2012-10-17 12:40:00,41.65,41.66,41.63,41.64,27200.0,29.6165,29.6236,29.6023,29.6094,27200.0
2012-10-17 12:50:00,41.63,41.66,41.63,41.65,54900.0,29.6023,29.6236,29.6023,29.6165,54900.0
2012-10-17 13:00:00,41.65,41.66,41.62,41.65,49100.0,29.6165,29.6236,29.5952,29.6165,49100.0
2012-10-17 13:10:00,41.64,41.65,41.62,41.62,20700.0,29.6094,29.6165,29.5952,29.5952,20700.0
2012-10-17 13:20:00,41.62,41.63,41.6,41.6,36600.0,29.5952,29.6023,29.5809,29.5809,36600.0
2012-10-17 13:30:00,41.61,41.62,41.59,41.61,49100.0,29.5881,29.5952,29.5738,29.5881,49100.0
2012-10-17 13:40:00,41.6,41.63,41.58,41.59,54700.0,29.5809,29.6023,29.5667,29.5738,54700.0
2012-10-17 13:50:00,41.58,41.59,41.52,41.57,55800.0,29.5667,29.5738,29.5241,29.5596,55800.0
2012-10-17 14:00:00,41.57,41.6,41.56,41.6,36500.0,29.5596,29.5809,29.5525,29.5809,36500.0
2012-10-17 14:10:00,41.59,41.61,41.55,41.55,41600.0,29.5738,29.5881,29.5454,29.5454,41600.0
2012-10-17 14:20:00,41.55,41.58,41.54,41.57,26800.0,29.5454,29.5667,29.5383,29.5596,26800.0
2012-10-17 14:30:00,41.57,41.59,41.57,41.59,29600.0,29.5596,29.5738,29.5596,29.5738,29600.0
2012-10-17 14:40:00,41.58,41.61,41.55,41.55,281900.0,29.5667,29.5881,29.5454,29.5454,281900.0
2012-10-17 14:50:00,41.55,41.58,41.54,41.58,41200.0,29.5454,29.5667,29.5383,29.5667,41200.0
2012-10-17 15:00:00,41.58,41.59,41.56,41.58,56000.0,29.5667,29.5738,29.5525,29.5667,56000.0
2012-10-17 15:10:00,41.59,41.59,41.57,41.59,76700.0,29.5738,29.5738,29.5596,29.5738,76700.0
2012-10-17 15:20:00,41.59,41.6,41.58,41.59,55600.0,29.5738,29.5809,29.5667,29.5738,55600.0
2012-10-17 15:30:00,41.6,41.63,41.59,41.63,95400.0,29.5809,29.6023,29.5738,29.6023,95400.0
2012-10-17 15:40:00,41.62,41.63,41.6,41.62,101400.0,29.5952,29.6023,29.5809,29.5952,101400.0
2012-10-17 15:50:00,41.61,41.63,41.61,41.63,145200.0,29.5881,29.6023,29.5881,29.6023,145200.0
2012-10-18 09:30:00,41.64,41.69,41.5,41.59,43800.0,29.6094,29.6449,29.5098,29.5738,43800.0
2012-10-18 09:40:00,41.58,41.7,41.55,41.58,34500.0,29.5667,29.652,29.5454,29.5667,34500.0
2012-10-18 09:50:00,41.59,41.65,41.59,41.64,24900.0,29.5738,29.6165,29.5738,29.6094,24900.0
2012-10-18 10:00:00,41.64,41.7,41.53,41.66,69400.0,29.6094,29.652,29.5312,29.6236,69400.0
2012-10-18 10:10:00,41.66,41.67,41.51,41.53,32900.0,29.6236,29.6307,29.5169,29.5312,32900.0
2012-10-18 10:20:00,41.53,41.59,41.52,41.52,49200.0,29.5312,29.5738,29.5241,29.5241,49200.0
2012-10-18 10:30:00,41.52,41.62,41.49,41.58,45000.0,29.5241,29.5952,29.5027,29.5667,45000.0
2012-10-18 10:40:00,41.58,41.61,41.49,41.56,49600.0,29.5667,29.5881,29.5027,29.5525,49600.0
2012-10-18 10:50:00,41.56,41.63,41.52,41.62,56300.0,29.5525,29.6023,29.5241,29.5952,56300.0
2012-10-18 11:00:00,41.61,41.62,41.57,41.59,38600.0,29.5881,29.5952,29.5596,29.5738,38600.0
2012-10-18 11:10:00,41.59,41.6,41.52,41.52,45500.0,29.5738,29.5809,29.5241,29.5241,45500.0
2012-10-18 11:20:00,41.52,41.53,41.48,41.51,45700.0,29.5241,29.5312,29.4956,29.5169,45700.0
2012-10-18 11:30:00,41.51,41.6,41.51,41.6,82100.0,29.5169,29.5809,29.5169,29.5809,82100.0
2012-10-18 11:40:00,41.59,41.67,41.59,41.67,71000.0,29.5738,29.6307,29.5738,29.6307,71000.0
2012-10-18 11:50:00,41.67,41.84,41.67,41.77,47200.0,29.6307,29.7516,29.6307,29.7018,47200.0
2012-10-18 12:00:00,41.77,41.83,41.77,41.79,24600.0,29.7018,29.7445,29.7018,29.716,24600.0
2012-10-18 12:10:00,41.78,41.85,41.78,41.83,23100.0,29.7089,29.7587,29.7089,29.7445,23100.0
2012-10-18 12:20:00,41.82,41.86,41.79,41.84,29600.0,29.7374,29.7658,29.716,29.7516,29600.0
2012-10-18 12:30:00,41.84,41.91,41.81,41.86,59900.0,29.7516,29.8014,29.7303,29.7658,59900.0
2012-10-18 12:40:00,41.86,41.87,41.79,41.8,30200.0,29.7658,29.7729,29.716,29.7232,30200.0
2012-10-18 12:50:00,41.8,41.84,41.75,41.76,51100.0,29.7232,29.7516,29.6876,29.6947,51100.0
2012-10-18 13:00:00,41.77,41.8,41.72,41.72,34400.0,29.7018,29.7232,29.6663,29.6663,34400.0
2012-10-18 13:10:00,41.73,41.73,41.7,41.71,30000.0,29.6734,29.6734,29.652,29.6592,30000.0
2012-10-18 13:20:00,41.71,41.75,41.7,41.73,26000.0,29.6592,29.6876,29.652,29.6734,26000.0
2012-10-18 13:30:00,41.72,41.74,41.7,41.7,50700.0,29.6663,29.6805,29.652,29.652,50700.0
2012-10-18 13:40:00,41.71,41.71,41.63,41.64,47100.0,29.6592,29.6592,29.6023,29.6094,47100.0
2012-10-18 13:50:00,41.64,41.65,41.6,41.62,19500.0,29.6094,29.6165,29.5809,29.5952,19500.0
2012-10-18 14:00:00,41.62,41.77,41.61,41.75,49300.0,29.5952,29.7018,29.5881,29.6876,49300.0
2012-10-18 14:10:00,41.75,41.77,41.72,41.75,21500.0,29.6876,29.7018,29.6663,29.6876,21500.0
2012-10-18 14:20:00,41.76,41.77,41.71,41.73,35000.0,29.6947,29.7018,29.6592,29.6734,35000.0
2012-10-18 14:30:00,41.73,41.75,41.68,41.73,39500.0,29.6734,29.6876,29.6378,29.6734,39500.0
2012-10-18 14:40:00,41.72,41.73,41.68,41.72,34600.0,29.6663,29.6734,29.6378,29.6663,34600.0
2012-10-18 14:50:00,41.72,41.77,41.72,41.76,26000.0,29.6663,29.7018,29.6663,29.6947,26000.0
2012-10-18 15:00:00,41.77,41.78,41.72,41.78,32200.0,29.7018,29.7089,29.6663,29.7089,32200.0
2012-10-18 15:10:00,41.78,41.79,41.75,41.77,48300.0,29.7089,29.716,29.6876,29.7018,48300.0
2012-10-18 15:20:00,41.76,41.83,41.75,41.77,79100.0,29.6947,29.7445,29.6876,29.7018,79100.0
2012-10-18 15:30:00,41.77,41.79,41.75,41.77,54200.0,29.7018,29.716,29.6876,29.7018,54200.0
2012-10-18 15:40:00,41.77,41.81,41.76,41.79,79300.0,29.7018,29.7303,29.6947,29.716,79300.0
2012-10-18 15:50:00,41.78,41.79,41.74,41.75,162200.0,29.7089,29.716,29.6805,29.6876,162200.0
2012-10-19 09:30:00,41.5,41.53,41.34,41.4,320600.0,29.5098,29.5312,29.3961,29.4387,320600.0
2012-10-19 09:40:00,41.4,41.4,41.31,41.31,43200.0,29.4387,29.4387,29.3747,29.3747,43200.0
2012-10-19 09:50:00,41.3,41.35,41.24,41.32,86400.0,29.3676,29.4032,29.325,29.3818,86400.0
2012-10-19 10:00:00,41.32,41.4,41.25,41.36,109300.0,29.3818,29.4387,29.3321,29.4103,109300.0
2012-10-19 10:10:00,41.36,41.4,41.3,41.37,64100.0,29.4103,29.4387,29.3676,29.4174,64100.0
2012-10-19 10:20:00,41.37,41.41,41.34,41.36,37100.0,29.4174,29.4458,29.3961,29.4103,37100.0
2012-10-19 10:30:00,41.37,41.39,41.34,41.37,35700.0,29.4174,29.4316,29.3961,29.4174,35700.0
2012-10-19 10:40:00,41.37,41.39,41.34,41.35,37000.0,29.4174,29.4316,29.3961,29.4032,37000.0
2012-10-19 10:50:00,41.35,41.35,41.31,41.32,523200.0,29.4032,29.4032,29.3747,29.3818,523200.0
2012-10-19 11:00:00,41.32,41.4,41.29,41.37,140200.0,29.3818,29.4387,29.3605,29.4174,140200.0
2012-10-19 11:10:00,41.36,41.39,41.3,41.39,35000.0,29.4103,29.4316,29.3676,29.4316,35000.0
2012-10-19 11:20:00,41.39,41.39,41.35,41.37,43400.0,29.4316,29.4316,29.4032,29.4174,43400.0
2012-10-19 11:30:00,41.38,41.38,41.36,41.37,32800.0,29.4245,29.4245,29.4103,29.4174,32800.0
2012-10-19 11:40:00,41.36,41.37,41.31,41.32,23700.0,29.4103,29.4174,29.3747,29.3818,23700.0
2012-10-19 11:50:00,41.32,41.32,41.23,41.31,35900.0,29.3818,29.3818,29.3178,29.3747,35900.0
2012-10-19 12:00:00,41.31,41.31,41.27,41.29,16900.0,29.3747,29.3747,29.3463,29.3605,16900.0
2012-10-19 12:10:00,41.29,41.3,41.15,41.16,36300.0,29.3605,29.3676,29.261,29.2681,36300.0
2012-10-19 12:20:00,41.16,41.3,41.16,41.25,47400.0,29.2681,29.3676,29.2681,29.3321,47400.0
2012-10-19 12:30:00,41.26,41.31,41.25,41.31,35200.0,29.3392,29.3747,29.3321,29.3747,35200.0
2012-10-19 12:40:00,41.31,41.33,41.3,41.33,9900.0,29.3747,29.3889,29.3676,29.3889,9900.0
2012-10-19 12:50:00,41.33,41.34,41.29,41.29,21700.0,29.3889,29.3961,29.3605,29.3605,21700.0
2012-10-19 13:00:00,41.29,41.3,41.25,41.25,21500.0,29.3605,29.3676,29.3321,29.3321,21500.0
2012-10-19 13:10:00,41.26,41.28,41.25,41.26,18700.0,29.3392,29.3534,29.3321,29.3392,18700.0
2012-10-19 13:20:00,41.25,41.27,41.23,41.27,18200.0,29.3321,29.3463,29.3178,29.3463,18200.0
2012-10-19 13:30:00,41.27,41.31,41.27,41.3,50000.0,29.3463,29.3747,29.3463,29.3676,50000.0
2012-10-19 13:40:00,41.3,41.3,41.16,41.19,51700.0,29.3676,29.3676,29.2681,29.2894,51700.0
2012-10-19 13:50:00,41.18,41.21,41.17,41.18,59400.0,29.2823,29.3036,29.2752,29.2823,59400.0
2012-10-19 14:00:00,41.19,41.21,41.18,41.21,14500.0,29.2894,29.3036,29.2823,29.3036,14500.0
2012-10-19 14:10:00,41.2,41.21,41.16,41.17,30400.0,29.2965,29.3036,29.2681,29.2752,30400.0
2012-10-19 14:20:00,41.18,41.18,41.07,41.12,32800.0,29.2823,29.2823,29.2041,29.2396,32800.0
2012-10-19 14:30:00,41.11,41.17,41.11,41.17,35100.0,29.2325,29.2752,29.2325,29.2752,35100.0
2012-10-19 14:40:00,41.17,41.17,41.13,41.16,45400.0,29.2752,29.2752,29.2467,29.2681,45400.0
2012-10-19 14:50:00,41.17,41.21,41.12,41.2,37800.0,29.2752,29.3036,29.2396,29.2965,37800.0
2012-10-19 15:00:00,41.19,41.21,41.14,41.15,48400.0,29.2894,29.3036,29.2538,29.261,48400.0
2012-10-19 15:10:00,41.15,41.17,41.15,41.17,30800.0,29.261,29.2752,29.261,29.2752,30800.0
2012-10-19 15:20:00,41.16,41.22,41.16,41.18,72300.0,29.2681,29.3107,29.2681,29.2823,72300.0
2012-10-19 15:30:00,41.19,41.2,41.14,41.2,63900.0,29.2894,29.2965,29.2538,29.2965,63900.0
2012-10-19 15:40:00,41.2,41.21,41.14,41.21,180400.0,29.2965,29.3036,29.2538,29.3036,180400.0
2012-10-19 15:50:00,41.21,41.31,41.2,41.24,471000.0,29.3036,29.3747,29.2965,29.325,471000.0
2012-10-22 09:30:00,41.27,41.45,41.21,41.26,58700.0,29.3463,29.4743,29.3036,29.3392,58700.0
2012-10-22 09:40:00,41.27,41.34,41.27,41.31,33600.0,29.3463,29.3961,29.3463,29.3747,33600.0
2012-10-22 09:50:00,41.31,41.39,41.24,41.38,29800.0,29.3747,29.4316,29.325,29.4245,29800.0
2012-10-22 10:00:00,41.38,41.45,41.36,41.43,55900.0,29.4245,29.4743,29.4103,29.4601,55900.0
2012-10-22 10:10:00,41.43,41.45,41.4,41.45,53900.0,29.4601,29.4743,29.4387,29.4743,53900.0
2012-10-22 10:20:00,41.46,41.52,41.44,41.5,40000.0,29.4814,29.5241,29.4672,29.5098,40000.0
2012-10-22 10:30:00,41.5,41.5,41.42,41.42,22900.0,29.5098,29.5098,29.4529,29.4529,22900.0
2012-10-22 10:40:00,41.42,41.44,41.39,41.42,20700.0,29.4529,29.4672,29.4316,29.4529,20700.0
2012-10-22 10:50:00,41.42,41.44,41.37,41.42,48300.0,29.4529,29.4672,29.4174,29.4529,48300.0
2012-10-22 11:00:00,41.43,41.49,41.43,41.47,29300.0,29.4601,29.5027,29.4601,29.4885,29300.0
2012-10-22 11:10:00,41.46,41.48,41.35,41.35,27500.0,29.4814,29.4956,29.4032,29.4032,27500.0
2012-10-22 11:20:00,41.35,41.36,41.29,41.32,21600.0,29.4032,29.4103,29.3605,29.3818,21600.0
2012-10-22 11:30:00,41.31,41.34,41.29,41.33,26900.0,29.3747,29.3961,29.3605,29.3889,26900.0
2012-10-22 11:40:00,41.33,41.43,41.33,41.41,32700.0,29.3889,29.4601,29.3889,29.4458,32700.0
2012-10-22 11:50:00,41.4,41.4,41.36,41.37,21700.0,29.4387,29.4387,29.4103,29.4174,21700.0
2012-10-22 12:00:00,41.37,41.37,41.33,41.33,28500.0,29.4174,29.4174,29.3889,29.3889,28500.0
2012-10-22 12:10:00,41.33,41.33,41.29,41.31,15200.0,29.3889,29.3889,29.3605,29.3747,15200.0
2012-10-22 12:20:00,41.32,41.36,41.32,41.33,21200.0,29.3818,29.4103,29.3818,29.3889,21200.0
2012-10-22 12:30:00,41.33,41.37,41.33,41.35,18700.0,29.3889,29.4174,29.3889,29.4032,18700.0
2012-10-22 12:40:00,41.35,41.36,41.33,41.35,18400.0,29.4032,29.4103,29.3889,29.4032,18400.0
2012-10-22 12:50:00,41.35,41.37,41.34,41.34,20000.0,29.4032,29.4174,29.3961,29.3961,20000.0
2012-10-22 13:00:00,41.34,41.38,41.31,41.32,22200.0,29.3961,29.4245,29.3747,29.3818,22200.0
2012-10-22 13:10:00,41.31,41.32,41.23,41.31,28600.0,29.3747,29.3818,29.3178,29.3747,28600.0
2012-10-22 13:20:00,41.31,41.32,41.25,41.26,27100.0,29.3747,29.3818,29.3321,29.3392,27100.0
2012-10-22 13:30:00,41.25,41.29,41.25,41.26,19900.0,29.3321,29.3605,29.3321,29.3392,19900.0
2012-10-22 13:40:00,41.26,41.27,41.21,41.27,27900.0,29.3392,29.3463,29.3036,29.3463,27900.0
2012-10-22 13:50:00,41.26,41.27,41.22,41.22,19300.0,29.3392,29.3463,29.3107,29.3107,19300.0
2012-10-22 14:00:00,41.23,41.27,41.2,41.21,132000.0,29.3178,29.3463,29.2965,29.3036,132000.0
2012-10-22 14:10:00,41.21,41.32,41.21,41.32,45400.0,29.3036,29.3818,29.3036,29.3818,45400.0
2012-10-22 14:20:00,41.31,41.32,41.3,41.32,36800.0,29.3747,29.3818,29.3676,29.3818,36800.0
2012-10-22 14:30:00,41.32,41.34,41.29,41.32,83000.0,29.3818,29.3961,29.3605,29.3818,83000.0
2012-10-22 14:40:00,41.31,41.34,41.29,41.32,352900.0,29.3747,29.3961,29.3605,29.3818,352900.0
2012-10-22 14:50:00,41.32,41.32,41.29,41.32,41000.0,29.3818,29.3818,29.3605,29.3818,41000.0
2012-10-22 15:00:00,41.32,41.33,41.29,41.32,71300.0,29.3818,29.3889,29.3605,29.3818,71300.0
2012-10-22 15:10:00,41.32,41.38,41.32,41.34,366400.0,29.3818,29.4245,29.3818,29.3961,366400.0
2012-10-22 15:20:00,41.33,41.36,41.31,41.34,185700.0,29.3889,29.4103,29.3747,29.3961,185700.0
2012-10-22 15:30:00,41.34,41.34,41.3,41.33,248200.0,29.3961,29.3961,29.3676,29.3889,248200.0
2012-10-22 15:40:00,41.34,41.36,41.31,41.34,245800.0,29.3961,29.4103,29.3747,29.3961,245800.0
2012-10-22 15:50:00,41.35,41.56,41.34,41.56,290000.0,29.4032,29.5525,29.3961,29.5525,290000.0
2012-10-23 09:30:00,41.24,41.27,40.91,40.96,38600.0,29.325,29.3463,29.0903,29.1258,38600.0
2012-10-23 09:40:00,40.98,40.99,40.89,40.95,50400.0,29.1401,29.1472,29.0761,29.1187,50400.0
2012-10-23 09:50:00,40.94,41.01,40.9,40.97,44100.0,29.1116,29.1614,29.0832,29.133,44100.0
2012-10-23 10:00:00,40.97,40.98,40.92,40.95,28800.0,29.133,29.1401,29.0974,29.1187,28800.0
2012-10-23 10:10:00,40.95,40.98,40.85,40.88,35300.0,29.1187,29.1401,29.0476,29.069,35300.0
2012-10-23 10:20:00,40.89,40.91,40.82,40.84,32200.0,29.0761,29.0903,29.0263,29.0405,32200.0
2012-10-23 10:30:00,40.84,40.86,40.71,40.75,50600.0,29.0405,29.0547,28.9481,28.9765,50600.0
2012-10-23 10:40:00,40.75,40.81,40.74,40.8,37300.0,28.9765,29.0192,28.9694,29.0121,37300.0
2012-10-23 10:50:00,40.79,40.8,40.73,40.74,34900.0,29.005,29.0121,28.9623,28.9694,34900.0
2012-10-23 11:00:00,40.75,40.76,40.72,40.74,39700.0,28.9765,28.9836,28.9552,28.9694,39700.0
2012-10-23 11:10:00,40.73,40.74,40.69,40.73,55100.0,28.9623,28.9694,28.9339,28.9623,55100.0
2012-10-23 11:20:00,40.73,40.73,40.69,40.69,39400.0,28.9623,28.9623,28.9339,28.9339,39400.0
2012-10-23 11:30:00,40.7,40.7,40.64,40.68,62900.0,28.941,28.941,28.8983,28.9267,62900.0
2012-10-23 11:40:00,40.69,40.72,40.66,40.71,40100.0,28.9339,28.9552,28.9125,28.9481,40100.0
2012-10-23 11:50:00,40.71,40.74,40.71,40.74,27800.0,28.9481,28.9694,28.9481,28.9694,27800.0
2012-10-23 12:00:00,40.74,40.75,40.69,40.71,47300.0,28.9694,28.9765,28.9339,28.9481,47300.0
2012-10-23 12:10:00,40.7,40.78,40.69,40.75,52300.0,28.941,28.9979,28.9339,28.9765,52300.0
2012-10-23 12:20:00,40.75,40.77,40.72,40.73,46000.0,28.9765,28.9907,28.9552,28.9623,46000.0
2012-10-23 12:30:00,40.72,40.76,40.72,40.75,49900.0,28.9552,28.9836,28.9552,28.9765,49900.0
2012-10-23 12:40:00,40.76,40.8,40.75,40.78,57200.0,28.9836,29.0121,28.9765,28.9979,57200.0
2012-10-23 12:50:00,40.79,40.8,40.73,40.73,45700.0,29.005,29.0121,28.9623,28.9623,45700.0
2012-10-23 13:00:00,40.75,40.79,40.73,40.75,44800.0,28.9765,29.005,28.9623,28.9765,44800.0
2012-10-23 13:10:00,40.75,40.79,40.72,40.73,46100.0,28.9765,29.005,28.9552,28.9623,46100.0
2012-10-23 13:20:00,40.74,40.76,40.72,40.72,21900.0,28.9694,28.9836,28.9552,28.9552,21900.0
2012-10-23 13:30:00,40.72,40.74,40.7,40.7,40000.0,28.9552,28.9694,28.941,28.941,40000.0
2012-10-23 13:40:00,40.7,40.7,40.65,40.69,38600.0,28.941,28.941,28.9054,28.9339,38600.0
2012-10-23 13:50:00,40.69,40.69,40.65,40.68,31000.0,28.9339,28.9339,28.9054,28.9267,31000.0
2012-10-23 14:00:00,40.69,40.73,40.66,40.67,44600.0,28.9339,28.9623,28.9125,28.9196,44600.0
2012-10-23 14:10:00,40.66,40.68,40.62,40.63,52700.0,28.9125,28.9267,28.8841,28.8912,52700.0
2012-10-23 14:20:00,40.63,40.72,40.62,40.72,42600.0,28.8912,28.9552,28.8841,28.9552,42600.0
2012-10-23 14:30:00,40.72,40.8,40.71,40.77,27700.0,28.9552,29.0121,28.9481,28.9907,27700.0
2012-10-23 14:40:00,40.76,40.79,40.74,40.77,40500.0,28.9836,29.005,28.9694,28.9907,40500.0
2012-10-23 14:50:00,40.76,40.76,40.73,40.74,20900.0,28.9836,28.9836,28.9623,28.9694,20900.0
2012-10-23 15:00:00,40.73,40.78,40.72,40.74,44400.0,28.9623,28.9979,28.9552,28.9694,44400.0
2012-10-23 15:10:00,40.74,40.76,40.71,40.76,52900.0,28.9694,28.9836,28.9481,28.9836,52900.0
2012-10-23 15:20:00,40.75,40.81,40.75,40.77,64000.0,28.9765,29.0192,28.9765,28.9907,64000.0
2012-10-23 15:30:00,40.77,40.79,40.74,40.76,72100.0,28.9907,29.005,28.9694,28.9836,72100.0
2012-10-23 15:40:00,40.75,40.78,40.74,40.75,93900.0,28.9765,28.9979,28.9694,28.9765,93900.0
2012-10-23 15:50:00,40.75,40.8,40.73,40.73,182300.0,28.9765,29.0121,28.9623,28.9623,182300.0
2012-10-24 09:30:00,40.89,41.1,40.78,40.97,35400.0,29.0761,29.2254,28.9979,29.133,35400.0
2012-10-24 09:40:00,40.97,41.0,40.88,40.91,24700.0,29.133,29.1543,29.069,29.0903,24700.0
2012-10-24 09:50:00,40.9,41.0,40.87,40.99,20700.0,29.0832,29.1543,29.0619,29.1472,20700.0
2012-10-24 10:00:00,40.98,40.99,40.81,40.82,25200.0,29.1401,29.1472,29.0192,29.0263,25200.0
2012-10-24 10:10:00,40.82,40.85,40.79,40.81,36700.0,29.0263,29.0476,29.005,29.0192,36700.0
2012-10-24 10:20:00,40.8,40.86,40.78,40.8,26700.0,29.0121,29.0547,28.9979,29.0121,26700.0
2012-10-24 10:30:00,40.78,40.89,40.76,40.88,56900.0,28.9979,29.0761,28.9836,29.069,56900.0
2012-10-24 10:40:00,40.87,40.96,40.87,40.91,37000.0,29.0619,29.1258,29.0619,29.0903,37000.0
2012-10-24 10:50:00,40.9,40.9,40.85,40.85,22100.0,29.0832,29.0832,29.0476,29.0476,22100.0
2012-10-24 11:00:00,40.86,40.95,40.86,40.94,42800.0,29.0547,29.1187,29.0547,29.1116,42800.0
2012-10-24 11:10:00,40.94,40.95,40.91,40.94,29200.0,29.1116,29.1187,29.0903,29.1116,29200.0
2012-10-24 11:20:00,40.94,41.0,40.93,40.99,33400.0,29.1116,29.1543,29.1045,29.1472,33400.0
2012-10-24 11:30:00,41.0,41.02,40.95,40.97,48000.0,29.1543,29.1685,29.1187,29.133,48000.0
2012-10-24 11:40:00,40.96,40.98,40.92,40.92,54200.0,29.1258,29.1401,29.0974,29.0974,54200.0
2012-10-24 11:50:00,40.93,40.95,40.87,40.88,10100.0,29.1045,29.1187,29.0619,29.069,10100.0
2012-10-24 12:00:00,40.88,40.93,40.86,40.88,23800.0,29.069,29.1045,29.0547,29.069,23800.0
2012-10-24 12:10:00,40.88,40.92,40.85,40.89,44000.0,29.069,29.0974,29.0476,29.0761,44000.0
2012-10-24 12:20:00,40.9,40.92,40.87,40.92,30400.0,29.0832,29.0974,29.0619,29.0974,30400.0
2012-10-24 12:30:00,40.92,40.97,40.87,40.93,60900.0,29.0974,29.133,29.0619,29.1045,60900.0
2012-10-24 12:40:00,40.92,40.96,40.9,40.93,51900.0,29.0974,29.1258,29.0832,29.1045,51900.0
2012-10-24 12:50:00,40.93,40.94,40.91,40.93,14900.0,29.1045,29.1116,29.0903,29.1045,14900.0
2012-10-24 13:00:00,40.94,40.95,40.94,40.94,8000.0,29.1116,29.1187,29.1116,29.1116,8000.0
2012-10-24 13:10:00,40.95,40.95,40.88,40.91,46600.0,29.1187,29.1187,29.069,29.0903,46600.0
2012-10-24 13:20:00,40.92,40.94,40.91,40.93,26100.0,29.0974,29.1116,29.0903,29.1045,26100.0
2012-10-24 13:30:00,40.92,40.92,40.89,40.91,12500.0,29.0974,29.0974,29.0761,29.0903,12500.0
2012-10-24 13:40:00,40.91,40.92,40.88,40.89,19100.0,29.0903,29.0974,29.069,29.0761,19100.0
2012-10-24 13:50:00,40.89,40.93,40.84,40.84,61900.0,29.0761,29.1045,29.0405,29.0405,61900.0
2012-10-24 14:00:00,40.83,40.89,40.83,40.88,74100.0,29.0334,29.0761,29.0334,29.069,74100.0
2012-10-24 14:10:00,40.88,40.92,40.75,40.9,52500.0,29.069,29.0974,28.9765,29.0832,52500.0
2012-10-24 14:20:00,40.91,40.94,40.86,40.9,29700.0,29.0903,29.1116,29.0547,29.0832,29700.0
2012-10-24 14:30:00,40.89,40.93,40.86,40.88,26700.0,29.0761,29.1045,29.0547,29.069,26700.0
2012-10-24 14:40:00,40.88,40.89,40.81,40.86,22900.0,29.069,29.0761,29.0192,29.0547,22900.0
2012-10-24 14:50:00,40.86,40.9,40.82,40.85,27500.0,29.0547,29.0832,29.0263,29.0476,27500.0
2012-10-24 15:00:00,40.84,40.86,40.74,40.8,33200.0,29.0405,29.0547,28.9694,29.0121,33200.0
2012-10-24 15:10:00,40.8,40.82,40.74,40.75,32700.0,29.0121,29.0263,28.9694,28.9765,32700.0
2012-10-24 15:20:00,40.75,40.77,40.7,40.76,49700.0,28.9765,28.9907,28.941,28.9836,49700.0
2012-10-24 15:30:00,40.76,40.79,40.74,40.75,61100.0,28.9836,29.005,28.9694,28.9765,61100.0
2012-10-24 15:40:00,40.75,40.77,40.72,40.73,93300.0,28.9765,28.9907,28.9552,28.9623,93300.0
2012-10-24 15:50:00,40.72,40.73,40.66,40.69,299900.0,28.9552,28.9623,28.9125,28.9339,299900.0
2012-10-25 09:30:00,41.09,41.2,41.05,41.17,117100.0,29.2183,29.2965,29.1898,29.2752,117100.0
2012-10-25 09:40:00,41.17,41.2,41.04,41.07,147200.0,29.2752,29.2965,29.1827,29.2041,147200.0
2012-10-25 09:50:00,41.06,41.08,40.97,40.99,51400.0,29.197,29.2112,29.133,29.1472,51400.0
2012-10-25 10:00:00,41.0,41.05,40.91,41.02,78000.0,29.1543,29.1898,29.0903,29.1685,78000.0
2012-10-25 10:10:00,41.02,41.03,40.99,41.0,87600.0,29.1685,29.1756,29.1472,29.1543,87600.0
2012-10-25 10:20:00,41.0,41.02,40.92,40.94,70300.0,29.1543,29.1685,29.0974,29.1116,70300.0
2012-10-25 10:30:00,40.94,40.94,40.88,40.9,53500.0,29.1116,29.1116,29.069,29.0832,53500.0
2012-10-25 10:40:00,40.9,40.9,40.74,40.74,84400.0,29.0832,29.0832,28.9694,28.9694,84400.0
2012-10-25 10:50:00,40.75,40.78,40.7,40.73,111900.0,28.9765,28.9979,28.941,28.9623,111900.0
2012-10-25 11:00:00,40.74,40.77,40.73,40.75,129900.0,28.9694,28.9907,28.9623,28.9765,129900.0
2012-10-25 11:10:00,40.75,40.77,40.67,40.7,52400.0,28.9765,28.9907,28.9196,28.941,52400.0
2012-10-25 11:20:00,40.7,40.7,40.54,40.59,143400.0,28.941,28.941,28.8272,28.8627,143400.0
2012-10-25 11:30:00,40.59,40.68,40.58,40.6,89900.0,28.8627,28.9267,28.8556,28.8699,89900.0
2012-10-25 11:40:00,40.6,40.62,40.48,40.48,114200.0,28.8699,28.8841,28.7845,28.7845,114200.0
2012-10-25 11:50:00,40.48,40.55,40.45,40.52,63500.0,28.7845,28.8343,28.7632,28.813,63500.0
2012-10-25 12:00:00,40.52,40.54,40.47,40.52,77600.0,28.813,28.8272,28.7774,28.813,77600.0
2012-10-25 12:10:00,40.52,40.55,40.52,40.55,50900.0,28.813,28.8343,28.813,28.8343,50900.0
2012-10-25 12:20:00,40.55,40.64,40.54,40.64,66700.0,28.8343,28.8983,28.8272,28.8983,66700.0
2012-10-25 12:30:00,40.64,40.69,40.61,40.69,27100.0,28.8983,28.9339,28.877,28.9339,27100.0
2012-10-25 12:40:00,40.69,40.8,40.64,40.8,80200.0,28.9339,29.0121,28.8983,29.0121,80200.0
2012-10-25 12:50:00,40.81,40.85,40.75,40.85,63600.0,29.0192,29.0476,28.9765,29.0476,63600.0
2012-10-25 13:00:00,40.83,40.87,40.78,40.78,50900.0,29.0334,29.0619,28.9979,28.9979,50900.0
2012-10-25 13:10:00,40.78,40.79,40.74,40.75,47400.0,28.9979,29.005,28.9694,28.9765,47400.0
2012-10-25 13:20:00,40.75,40.84,40.74,40.82,93900.0,28.9765,29.0405,28.9694,29.0263,93900.0
2012-10-25 13:30:00,40.82,40.83,40.76,40.8,35300.0,29.0263,29.0334,28.9836,29.0121,35300.0
2012-10-25 13:40:00,40.8,40.88,40.79,40.86,89300.0,29.0121,29.069,29.005,29.0547,89300.0
2012-10-25 13:50:00,40.85,40.85,40.78,40.81,99600.0,29.0476,29.0476,28.9979,29.0192,99600.0
2012-10-25 14:00:00,40.81,40.81,40.7,40.7,98700.0,29.0192,29.0192,28.941,28.941,98700.0
2012-10-25 14:10:00,40.7,40.73,40.69,40.7,47600.0,28.941,28.9623,28.9339,28.941,47600.0
2012-10-25 14:20:00,40.7,40.81,40.7,40.78,110800.0,28.941,29.0192,28.941,28.9979,110800.0
2012-10-25 14:30:00,40.78,40.82,40.77,40.8,33300.0,28.9979,29.0263,28.9907,29.0121,33300.0
2012-10-25 14:40:00,40.8,40.87,40.8,40.81,52800.0,29.0121,29.0619,29.0121,29.0192,52800.0
2012-10-25 14:50:00,40.8,40.81,40.74,40.76,53300.0,29.0121,29.0192,28.9694,28.9836,53300.0
2012-10-25 15:00:00,40.76,40.76,40.71,40.71,39700.0,28.9836,28.9836,28.9481,28.9481,39700.0
2012-10-25 15:10:00,40.72,40.78,40.71,40.75,62400.0,28.9552,28.9979,28.9481,28.9765,62400.0
2012-10-25 15:20:00,40.74,40.82,40.73,40.81,81000.0,28.9694,29.0263,28.9623,29.0192,81000.0
2012-10-25 15:30:00,40.81,40.84,40.79,40.84,82000.0,29.0192,29.0405,29.005,29.0405,82000.0
2012-10-25 15:40:00,40.83,40.88,40.83,40.83,99400.0,29.0334,29.069,29.0334,29.0334,99400.0
2012-10-25 15:50:00,40.82,40.91,40.82,40.89,310400.0,29.0263,29.0903,29.0263,29.0761,310400.0
2012-10-26 09:30:00,40.97,41.02,40.86,40.97,86700.0,29.133,29.1685,29.0547,29.133,86700.0
2012-10-26 09:40:00,40.97,41.05,40.94,40.99,33900.0,29.133,29.1898,29.1116,29.1472,33900.0
2012-10-26 09:50:00,41.0,41.02,40.89,40.89,43300.0,29.1543,29.1685,29.0761,29.0761,43300.0
2012-10-26 10:00:00,40.89,40.95,40.78,40.78,89800.0,29.0761,29.1187,28.9979,28.9979,89800.0
2012-10-26 10:10:00,40.78,40.84,40.73,40.73,52100.0,28.9979,29.0405,28.9623,28.9623,52100.0
2012-10-26 10:20:00,40.73,40.83,40.72,40.72,44400.0,28.9623,29.0334,28.9552,28.9552,44400.0
2012-10-26 10:30:00,40.71,40.71,40.59,40.64,32300.0,28.9481,28.9481,28.8627,28.8983,32300.0
2012-10-26 10:40:00,40.65,40.69,40.61,40.62,27300.0,28.9054,28.9339,28.877,28.8841,27300.0
2012-10-26 10:50:00,40.62,40.67,40.55,40.63,69100.0,28.8841,28.9196,28.8343,28.8912,69100.0
2012-10-26 11:00:00,40.63,40.8,40.63,40.73,95000.0,28.8912,29.0121,28.8912,28.9623,95000.0
2012-10-26 11:10:00,40.72,40.78,40.66,40.76,61000.0,28.9552,28.9979,28.9125,28.9836,61000.0
2012-10-26 11:20:00,40.77,40.83,40.69,40.72,132800.0,28.9907,29.0334,28.9339,28.9552,132800.0
2012-10-26 11:30:00,40.72,40.75,40.63,40.63,58000.0,28.9552,28.9765,28.8912,28.8912,58000.0
2012-10-26 11:40:00,40.63,40.65,40.57,40.57,16000.0,28.8912,28.9054,28.8485,28.8485,16000.0
2012-10-26 11:50:00,40.57,40.62,40.55,40.61,16500.0,28.8485,28.8841,28.8343,28.877,16500.0
2012-10-26 12:00:00,40.61,40.61,40.51,40.56,26900.0,28.877,28.877,28.8059,28.8414,26900.0
2012-10-26 12:10:00,40.56,40.56,40.5,40.5,22800.0,28.8414,28.8414,28.7988,28.7988,22800.0
2012-10-26 12:20:00,40.5,40.51,40.43,40.51,20000.0,28.7988,28.8059,28.749,28.8059,20000.0
2012-10-26 12:30:00,40.5,40.51,40.45,40.51,54500.0,28.7988,28.8059,28.7632,28.8059,54500.0
2012-10-26 12:40:00,40.51,40.55,40.48,40.5,23900.0,28.8059,28.8343,28.7845,28.7988,23900.0
2012-10-26 12:50:00,40.5,40.55,40.48,40.55,18500.0,28.7988,28.8343,28.7845,28.8343,18500.0
2012-10-26 13:00:00,40.55,40.59,40.52,40.52,74500.0,28.8343,28.8627,28.813,28.813,74500.0
2012-10-26 13:10:00,40.51,40.52,40.45,40.46,22300.0,28.8059,28.813,28.7632,28.7703,22300.0
2012-10-26 13:20:00,40.45,40.46,40.41,40.46,22200.0,28.7632,28.7703,28.7348,28.7703,22200.0
2012-10-26 13:30:00,40.46,40.58,40.45,40.56,51200.0,28.7703,28.8556,28.7632,28.8414,51200.0
2012-10-26 13:40:00,40.56,40.57,40.51,40.52,17400.0,28.8414,28.8485,28.8059,28.813,17400.0
2012-10-26 13:50:00,40.52,40.54,40.5,40.51,22900.0,28.813,28.8272,28.7988,28.8059,22900.0
2012-10-26 14:00:00,40.51,40.52,40.47,40.49,72400.0,28.8059,28.813,28.7774,28.7916,72400.0
2012-10-26 14:10:00,40.49,40.5,40.44,40.46,35700.0,28.7916,28.7988,28.7561,28.7703,35700.0
2012-10-26 14:20:00,40.46,40.52,40.45,40.5,45500.0,28.7703,28.813,28.7632,28.7988,45500.0
2012-10-26 14:30:00,40.5,40.59,40.5,40.52,57900.0,28.7988,28.8627,28.7988,28.813,57900.0
2012-10-26 14:40:00,40.52,40.53,40.47,40.5,55800.0,28.813,28.8201,28.7774,28.7988,55800.0
2012-10-26 14:50:00,40.5,40.52,40.48,40.51,37600.0,28.7988,28.813,28.7845,28.8059,37600.0
2012-10-26 15:00:00,40.51,40.52,40.49,40.51,50800.0,28.8059,28.813,28.7916,28.8059,50800.0
2012-10-26 15:10:00,40.52,40.54,40.5,40.53,91600.0,28.813,28.8272,28.7988,28.8201,91600.0
2012-10-26 15:20:00,40.52,40.55,40.52,40.54,57100.0,28.813,28.8343,28.813,28.8272,57100.0
2012-10-26 15:30:00,40.54,40.56,40.42,40.43,106600.0,28.8272,28.8414,28.7419,28.749,106600.0
2012-10-26 15:40:00,40.44,40.48,40.38,40.39,166300.0,28.7561,28.7845,28.7134,28.7205,166300.0
2012-10-26 15:50:00,40.4,40.47,40.37,40.42,242900.0,28.7276,28.7774,28.7063,28.7419,242900.0
2012-10-31 09:30:00,40.69,40.8,40.51,40.7,191500.0,28.9339,29.0121,28.8059,28.941,191500.0
2012-10-31 09:40:00,40.73,40.92,40.7,40.86,126100.0,28.9623,29.0974,28.941,29.0547,126100.0
2012-10-31 09:50:00,40.86,40.95,40.83,40.91,67600.0,29.0547,29.1187,29.0334,29.0903,67600.0
2012-10-31 10:00:00,40.89,40.92,40.87,40.92,58200.0,29.0761,29.0974,29.0619,29.0974,58200.0
2012-10-31 10:10:00,40.92,40.95,40.86,40.9,42400.0,29.0974,29.1187,29.0547,29.0832,42400.0
2012-10-31 10:20:00,40.9,41.07,40.88,41.03,105500.0,29.0832,29.2041,29.069,29.1756,105500.0
2012-10-31 10:30:00,41.03,41.04,40.92,40.99,70500.0,29.1756,29.1827,29.0974,29.1472,70500.0
2012-10-31 10:40:00,41.0,41.13,40.99,41.11,186100.0,29.1543,29.2467,29.1472,29.2325,186100.0
2012-10-31 10:50:00,41.11,41.27,41.09,41.23,228900.0,29.2325,29.3463,29.2183,29.3178,228900.0
2012-10-31 11:00:00,41.23,41.24,41.06,41.1,57800.0,29.3178,29.325,29.197,29.2254,57800.0
2012-10-31 11:10:00,41.09,41.16,41.07,41.15,76700.0,29.2183,29.2681,29.2041,29.261,76700.0
2012-10-31 11:20:00,41.14,41.21,41.09,41.21,57300.0,29.2538,29.3036,29.2183,29.3036,57300.0
2012-10-31 11:30:00,41.21,41.22,41.16,41.18,47900.0,29.3036,29.3107,29.2681,29.2823,47900.0
2012-10-31 11:40:00,41.19,41.23,41.19,41.22,38800.0,29.2894,29.3178,29.2894,29.3107,38800.0
2012-10-31 11:50:00,41.22,41.26,41.18,41.25,84400.0,29.3107,29.3392,29.2823,29.3321,84400.0
2012-10-31 12:00:00,41.24,41.26,41.15,41.17,45300.0,29.325,29.3392,29.261,29.2752,45300.0
2012-10-31 12:10:00,41.18,41.19,41.07,41.09,32300.0,29.2823,29.2894,29.2041,29.2183,32300.0
2012-10-31 12:20:00,41.1,41.11,41.0,41.01,37500.0,29.2254,29.2325,29.1543,29.1614,37500.0
2012-10-31 12:30:00,41.01,41.05,40.97,41.04,72000.0,29.1614,29.1898,29.133,29.1827,72000.0
2012-10-31 12:40:00,41.05,41.11,41.0,41.01,24000.0,29.1898,29.2325,29.1543,29.1614,24000.0
2012-10-31 12:50:00,41.01,41.07,41.01,41.06,31300.0,29.1614,29.2041,29.1614,29.197,31300.0
2012-10-31 13:00:00,41.06,41.11,41.03,41.05,54300.0,29.197,29.2325,29.1756,29.1898,54300.0
2012-10-31 13:10:00,41.05,41.11,41.02,41.11,40100.0,29.1898,29.2325,29.1685,29.2325,40100.0
2012-10-31 13:20:00,41.11,41.11,41.02,41.04,39400.0,29.2325,29.2325,29.1685,29.1827,39400.0
2012-10-31 13:30:00,41.04,41.1,41.0,41.03,28900.0,29.1827,29.2254,29.1543,29.1756,28900.0
2012-10-31 13:40:00,41.02,41.12,41.02,41.1,36700.0,29.1685,29.2396,29.1685,29.2254,36700.0
2012-10-31 13:50:00,41.08,41.15,41.07,41.09,83900.0,29.2112,29.261,29.2041,29.2183,83900.0
2012-10-31 14:00:00,41.09,41.13,41.06,41.1,34500.0,29.2183,29.2467,29.197,29.2254,34500.0
2012-10-31 14:10:00,41.1,41.11,41.03,41.07,43400.0,29.2254,29.2325,29.1756,29.2041,43400.0
2012-10-31 14:20:00,41.08,41.11,41.06,41.07,29600.0,29.2112,29.2325,29.197,29.2041,29600.0
2012-10-31 14:30:00,41.06,41.15,41.06,41.15,43800.0,29.197,29.261,29.197,29.261,43800.0
2012-10-31 14:40:00,41.15,41.15,41.09,41.13,62300.0,29.261,29.261,29.2183,29.2467,62300.0
2012-10-31 14:50:00,41.13,41.15,41.07,41.1,53800.0,29.2467,29.261,29.2041,29.2254,53800.0
2012-10-31 15:00:00,41.09,41.15,41.07,41.15,78400.0,29.2183,29.261,29.2041,29.261,78400.0
2012-10-31 15:10:00,41.15,41.22,41.14,41.19,98800.0,29.261,29.3107,29.2538,29.2894,98800.0
2012-10-31 15:20:00,41.19,41.22,41.17,41.22,77300.0,29.2894,29.3107,29.2752,29.3107,77300.0
2012-10-31 15:30:00,41.21,41.22,41.18,41.2,83200.0,29.3036,29.3107,29.2823,29.2965,83200.0
2012-10-31 15:40:00,41.2,41.2,41.17,41.2,129200.0,29.2965,29.2965,29.2752,29.2965,129200.0
2012-10-31 15:50:00,41.2,41.2,41.13,41.14,245800.0,29.2965,29.2965,29.2467,29.2538,245800.0
2012-11-01 09:30:00,41.02,41.4,40.98,41.36,138600.0,29.1685,29.4387,29.1401,29.4103,138600.0
2012-11-01 09:40:00,41.29,41.4,41.24,41.34,94300.0,29.3605,29.4387,29.325,29.3961,94300.0
2012-11-01 09:50:00,41.32,41.39,41.27,41.27,129600.0,29.3818,29.4316,29.3463,29.3463,129600.0
2012-11-01 10:00:00,41.28,41.4,41.25,41.32,91200.0,29.3534,29.4387,29.3321,29.3818,91200.0
2012-11-01 10:10:00,41.32,41.45,41.3,41.4,93800.0,29.3818,29.4743,29.3676,29.4387,93800.0
2012-11-01 10:20:00,41.4,41.44,41.35,41.36,106700.0,29.4387,29.4672,29.4032,29.4103,106700.0
2012-11-01 10:30:00,41.35,41.43,41.33,41.37,156100.0,29.4032,29.4601,29.3889,29.4174,156100.0
2012-11-01 10:40:00,41.37,41.38,41.3,41.31,84000.0,29.4174,29.4245,29.3676,29.3747,84000.0
2012-11-01 10:50:00,41.3,41.31,41.24,41.3,52500.0,29.3676,29.3747,29.325,29.3676,52500.0
2012-11-01 11:00:00,41.29,41.38,41.27,41.37,86000.0,29.3605,29.4245,29.3463,29.4174,86000.0
2012-11-01 11:10:00,41.36,41.37,41.19,41.21,128200.0,29.4103,29.4174,29.2894,29.3036,128200.0
2012-11-01 11:20:00,41.21,41.25,41.19,41.24,35100.0,29.3036,29.3321,29.2894,29.325,35100.0
2012-11-01 11:30:00,41.25,41.28,41.23,41.27,47100.0,29.3321,29.3534,29.3178,29.3463,47100.0
2012-11-01 11:40:00,41.26,41.33,41.24,41.3,36800.0,29.3392,29.3889,29.325,29.3676,36800.0
2012-11-01 11:50:00,41.3,41.31,41.2,41.27,47200.0,29.3676,29.3747,29.2965,29.3463,47200.0
2012-11-01 12:00:00,41.27,41.32,41.26,41.26,42700.0,29.3463,29.3818,29.3392,29.3392,42700.0
2012-11-01 12:10:00,41.26,41.3,41.25,41.3,24700.0,29.3392,29.3676,29.3321,29.3676,24700.0
2012-11-01 12:20:00,41.29,41.3,41.27,41.29,35200.0,29.3605,29.3676,29.3463,29.3605,35200.0
2012-11-01 12:30:00,41.28,41.3,41.24,41.24,62700.0,29.3534,29.3676,29.325,29.325,62700.0
2012-11-01 12:40:00,41.25,41.3,41.22,41.27,35700.0,29.3321,29.3676,29.3107,29.3463,35700.0
2012-11-01 12:50:00,41.27,41.28,41.16,41.21,46500.0,29.3463,29.3534,29.2681,29.3036,46500.0
2012-11-01 13:00:00,41.22,41.22,41.18,41.18,32500.0,29.3107,29.3107,29.2823,29.2823,32500.0
2012-11-01 13:10:00,41.19,41.22,41.18,41.21,18400.0,29.2894,29.3107,29.2823,29.3036,18400.0
2012-11-01 13:20:00,41.22,41.22,41.16,41.16,37200.0,29.3107,29.3107,29.2681,29.2681,37200.0
2012-11-01 13:30:00,41.16,41.21,41.11,41.19,49800.0,29.2681,29.3036,29.2325,29.2894,49800.0
2012-11-01 13:40:00,41.2,41.2,41.13,41.13,39800.0,29.2965,29.2965,29.2467,29.2467,39800.0
2012-11-01 13:50:00,41.12,41.2,41.11,41.11,81200.0,29.2396,29.2965,29.2325,29.2325,81200.0
2012-11-01 14:00:00,41.11,41.15,41.06,41.06,103100.0,29.2325,29.261,29.197,29.197,103100.0
2012-11-01 14:10:00,41.06,41.11,41.05,41.07,24500.0,29.197,29.2325,29.1898,29.2041,24500.0
2012-11-01 14:20:00,41.07,41.11,41.05,41.06,56400.0,29.2041,29.2325,29.1898,29.197,56400.0
2012-11-01 14:30:00,41.07,41.11,41.05,41.1,81000.0,29.2041,29.2325,29.1898,29.2254,81000.0
2012-11-01 14:40:00,41.11,41.12,41.02,41.11,573700.0,29.2325,29.2396,29.1685,29.2325,573700.0
2012-11-01 14:50:00,41.11,41.14,41.09,41.13,73100.0,29.2325,29.2538,29.2183,29.2467,73100.0
2012-11-01 15:00:00,41.14,41.21,41.13,41.2,190200.0,29.2538,29.3036,29.2467,29.2965,190200.0
2012-11-01 15:10:00,41.2,41.22,41.19,41.21,323400.0,29.2965,29.3107,29.2894,29.3036,323400.0
2012-11-01 15:20:00,41.21,41.21,41.16,41.17,57200.0,29.3036,29.3036,29.2681,29.2752,57200.0
2012-11-01 15:30:00,41.18,41.23,41.17,41.18,64600.0,29.2823,29.3178,29.2752,29.2823,64600.0
2012-11-01 15:40:00,41.18,41.29,41.17,41.28,227000.0,29.2823,29.3605,29.2752,29.3534,227000.0
2012-11-01 15:50:00,41.29,41.31,41.27,41.29,388500.0,29.3605,29.3747,29.3463,29.3605,388500.0
2012-11-02 09:30:00,41.59,41.68,41.5,41.51,136800.0,29.5738,29.6378,29.5098,29.5169,136800.0
2012-11-02 09:40:00,41.53,41.58,41.37,41.5,106000.0,29.5312,29.5667,29.4174,29.5098,106000.0
2012-11-02 09:50:00,41.51,41.56,41.45,41.46,114900.0,29.5169,29.5525,29.4743,29.4814,114900.0
2012-11-02 10:00:00,41.45,41.5,41.36,41.36,57700.0,29.4743,29.5098,29.4103,29.4103,57700.0
2012-11-02 10:10:00,41.38,41.38,41.29,41.35,70200.0,29.4245,29.4245,29.3605,29.4032,70200.0
2012-11-02 10:20:00,41.35,41.4,41.32,41.39,79800.0,29.4032,29.4387,29.3818,29.4316,79800.0
2012-11-02 10:30:00,41.4,41.42,41.33,41.33,92200.0,29.4387,29.4529,29.3889,29.3889,92200.0
2012-11-02 10:40:00,41.34,41.41,41.3,41.37,78100.0,29.3961,29.4458,29.3676,29.4174,78100.0
2012-11-02 10:50:00,41.37,41.45,41.34,41.41,55800.0,29.4174,29.4743,29.3961,29.4458,55800.0
2012-11-02 11:00:00,41.41,41.44,41.33,41.38,52600.0,29.4458,29.4672,29.3889,29.4245,52600.0
2012-11-02 11:10:00,41.38,41.39,41.34,41.36,26900.0,29.4245,29.4316,29.3961,29.4103,26900.0
2012-11-02 11:20:00,41.36,41.41,41.36,41.37,34200.0,29.4103,29.4458,29.4103,29.4174,34200.0
2012-11-02 11:30:00,41.36,41.45,41.35,41.44,25300.0,29.4103,29.4743,29.4032,29.4672,25300.0
2012-11-02 11:40:00,41.44,41.45,41.36,41.39,79400.0,29.4672,29.4743,29.4103,29.4316,79400.0
2012-11-02 11:50:00,41.39,41.47,41.39,41.46,33000.0,29.4316,29.4885,29.4316,29.4814,33000.0
2012-11-02 12:00:00,41.46,41.47,41.39,41.44,117500.0,29.4814,29.4885,29.4316,29.4672,117500.0
2012-11-02 12:10:00,41.44,41.45,41.38,41.44,28400.0,29.4672,29.4743,29.4245,29.4672,28400.0
2012-11-02 12:20:00,41.44,41.46,41.39,41.39,28800.0,29.4672,29.4814,29.4316,29.4316,28800.0
2012-11-02 12:30:00,41.39,41.42,41.38,41.42,19100.0,29.4316,29.4529,29.4245,29.4529,19100.0
2012-11-02 12:40:00,41.41,41.46,41.41,41.45,27600.0,29.4458,29.4814,29.4458,29.4743,27600.0
2012-11-02 12:50:00,41.46,41.46,41.42,41.43,26900.0,29.4814,29.4814,29.4529,29.4601,26900.0
2012-11-02 13:00:00,41.44,41.47,41.4,41.44,53400.0,29.4672,29.4885,29.4387,29.4672,53400.0
2012-11-02 13:10:00,41.43,41.45,41.43,41.45,12600.0,29.4601,29.4743,29.4601,29.4743,12600.0
2012-11-02 13:20:00,41.44,41.44,41.41,41.42,16800.0,29.4672,29.4672,29.4458,29.4529,16800.0
2012-11-02 13:30:00,41.43,41.45,41.41,41.42,29500.0,29.4601,29.4743,29.4458,29.4529,29500.0
2012-11-02 13:40:00,41.43,41.45,41.41,41.41,24100.0,29.4601,29.4743,29.4458,29.4458,24100.0
2012-11-02 13:50:00,41.41,41.43,41.36,41.41,51800.0,29.4458,29.4601,29.4103,29.4458,51800.0
2012-11-02 14:00:00,41.41,41.42,41.34,41.38,45400.0,29.4458,29.4529,29.3961,29.4245,45400.0
2012-11-02 14:10:00,41.38,41.38,41.35,41.37,15600.0,29.4245,29.4245,29.4032,29.4174,15600.0
2012-11-02 14:20:00,41.37,41.4,41.36,41.4,26000.0,29.4174,29.4387,29.4103,29.4387,26000.0
2012-11-02 14:30:00,41.39,41.4,41.32,41.34,41300.0,29.4316,29.4387,29.3818,29.3961,41300.0
2012-11-02 14:40:00,41.35,41.36,41.3,41.32,75400.0,29.4032,29.4103,29.3676,29.3818,75400.0
2012-11-02 14:50:00,41.31,41.36,41.29,41.35,46900.0,29.3747,29.4103,29.3605,29.4032,46900.0
2012-11-02 15:00:00,41.35,41.37,41.33,41.33,50500.0,29.4032,29.4174,29.3889,29.3889,50500.0
2012-11-02 15:10:00,41.33,41.34,41.29,41.3,40000.0,29.3889,29.3961,29.3605,29.3676,40000.0
2012-11-02 15:20:00,41.29,41.35,41.28,41.33,70000.0,29.3605,29.4032,29.3534,29.3889,70000.0
2012-11-02 15:30:00,41.33,41.33,41.16,41.17,90100.0,29.3889,29.3889,29.2681,29.2752,90100.0
2012-11-02 15:40:00,41.16,41.21,41.08,41.1,131400.0,29.2681,29.3036,29.2112,29.2254,131400.0
2012-11-02 15:50:00,41.11,41.16,41.09,41.11,240300.0,29.2325,29.2681,29.2183,29.2325,240300.0
2012-11-05 09:30:00,40.93,41.09,40.87,41.02,72400.0,29.1045,29.2183,29.0619,29.1685,72400.0
2012-11-05 09:40:00,40.99,40.99,40.8,40.91,40500.0,29.1472,29.1472,29.0121,29.0903,40500.0
2012-11-05 09:50:00,40.9,41.02,40.9,41.0,27700.0,29.0832,29.1685,29.0832,29.1543,27700.0
2012-11-05 10:00:00,41.0,41.02,40.94,40.98,27500.0,29.1543,29.1685,29.1116,29.1401,27500.0
2012-11-05 10:10:00,40.99,41.02,40.9,40.95,28100.0,29.1472,29.1685,29.0832,29.1187,28100.0
2012-11-05 10:20:00,40.95,40.98,40.89,40.89,20100.0,29.1187,29.1401,29.0761,29.0761,20100.0
2012-11-05 10:30:00,40.89,41.0,40.88,40.98,18700.0,29.0761,29.1543,29.069,29.1401,18700.0
2012-11-05 10:40:00,40.98,41.0,40.91,40.97,37100.0,29.1401,29.1543,29.0903,29.133,37100.0
2012-11-05 10:50:00,40.96,40.97,40.92,40.93,23800.0,29.1258,29.133,29.0974,29.1045,23800.0
2012-11-05 11:00:00,40.92,40.92,40.81,40.84,82600.0,29.0974,29.0974,29.0192,29.0405,82600.0
2012-11-05 11:10:00,40.83,40.86,40.76,40.77,39200.0,29.0334,29.0547,28.9836,28.9907,39200.0
2012-11-05 11:20:00,40.77,40.79,40.72,40.75,83900.0,28.9907,29.005,28.9552,28.9765,83900.0
2012-11-05 11:30:00,40.75,40.76,40.73,40.76,28000.0,28.9765,28.9836,28.9623,28.9836,28000.0
2012-11-05 11:40:00,40.76,40.76,40.71,40.71,26200.0,28.9836,28.9836,28.9481,28.9481,26200.0
2012-11-05 11:50:00,40.72,40.72,40.68,40.69,32100.0,28.9552,28.9552,28.9267,28.9339,32100.0
2012-11-05 12:00:00,40.69,40.7,40.62,40.63,37100.0,28.9339,28.941,28.8841,28.8912,37100.0
2012-11-05 12:10:00,40.63,40.65,40.58,40.6,83300.0,28.8912,28.9054,28.8556,28.8699,83300.0
2012-11-05 12:20:00,40.6,40.6,40.53,40.55,32300.0,28.8699,28.8699,28.8201,28.8343,32300.0
2012-11-05 12:30:00,40.55,40.57,40.52,40.52,37100.0,28.8343,28.8485,28.813,28.813,37100.0
2012-11-05 12:40:00,40.52,40.53,40.49,40.49,36900.0,28.813,28.8201,28.7916,28.7916,36900.0
2012-11-05 12:50:00,40.49,40.51,40.47,40.5,28500.0,28.7916,28.8059,28.7774,28.7988,28500.0
2012-11-05 13:00:00,40.5,40.53,40.48,40.52,21600.0,28.7988,28.8201,28.7845,28.813,21600.0
2012-11-05 13:10:00,40.53,40.55,40.5,40.52,35100.0,28.8201,28.8343,28.7988,28.813,35100.0
2012-11-05 13:20:00,40.51,40.52,40.47,40.48,189700.0,28.8059,28.813,28.7774,28.7845,189700.0
2012-11-05 13:30:00,40.47,40.49,40.45,40.47,43100.0,28.7774,28.7916,28.7632,28.7774,43100.0
2012-11-05 13:40:00,40.47,40.48,40.39,40.39,43200.0,28.7774,28.7845,28.7205,28.7205,43200.0
2012-11-05 13:50:00,40.39,40.4,40.37,40.37,51400.0,28.7205,28.7276,28.7063,28.7063,51400.0
2012-11-05 14:00:00,40.38,40.43,40.37,40.38,55300.0,28.7134,28.749,28.7063,28.7134,55300.0
2012-11-05 14:10:00,40.37,40.38,40.33,40.35,99600.0,28.7063,28.7134,28.6779,28.6921,99600.0
2012-11-05 14:20:00,40.35,40.35,40.3,40.33,62300.0,28.6921,28.6921,28.6565,28.6779,62300.0
2012-11-05 14:30:00,40.33,40.41,40.32,40.35,138200.0,28.6779,28.7348,28.6708,28.6921,138200.0
2012-11-05 14:40:00,40.34,40.34,40.29,40.31,112700.0,28.685,28.685,28.6494,28.6636,112700.0
2012-11-05 14:50:00,40.31,40.35,40.31,40.34,52600.0,28.6636,28.6921,28.6636,28.685,52600.0
2012-11-05 15:00:00,40.33,40.39,40.29,40.38,107500.0,28.6779,28.7205,28.6494,28.7134,107500.0
2012-11-05 15:10:00,40.38,40.41,40.38,40.4,55800.0,28.7134,28.7348,28.7134,28.7276,55800.0
2012-11-05 15:20:00,40.4,40.41,40.33,40.35,225000.0,28.7276,28.7348,28.6779,28.6921,225000.0
2012-11-05 15:30:00,40.35,40.41,40.33,40.39,154400.0,28.6921,28.7348,28.6779,28.7205,154400.0
2012-11-05 15:40:00,40.39,40.51,40.38,40.48,144100.0,28.7205,28.8059,28.7134,28.7845,144100.0
2012-11-05 15:50:00,40.48,40.5,40.48,40.48,224100.0,28.7845,28.7988,28.7845,28.7845,224100.0
2012-11-06 09:30:00,40.51,40.75,40.5,40.71,85600.0,28.8059,28.9765,28.7988,28.9481,85600.0
2012-11-06 09:40:00,40.72,40.73,40.6,40.67,59300.0,28.9552,28.9623,28.8699,28.9196,59300.0
2012-11-06 09:50:00,40.66,40.69,40.54,40.56,48400.0,28.9125,28.9339,28.8272,28.8414,48400.0
2012-11-06 10:00:00,40.57,40.61,40.48,40.49,58200.0,28.8485,28.877,28.7845,28.7916,58200.0
2012-11-06 10:10:00,40.48,40.49,40.42,40.42,41400.0,28.7845,28.7916,28.7419,28.7419,41400.0
2012-11-06 10:20:00,40.41,40.45,40.39,40.4,43000.0,28.7348,28.7632,28.7205,28.7276,43000.0
2012-11-06 10:30:00,40.4,40.4,40.34,40.37,23700.0,28.7276,28.7276,28.685,28.7063,23700.0
2012-11-06 10:40:00,40.37,40.48,40.37,40.4,98500.0,28.7063,28.7845,28.7063,28.7276,98500.0
2012-11-06 10:50:00,40.4,40.44,40.39,40.44,29800.0,28.7276,28.7561,28.7205,28.7561,29800.0
2012-11-06 11:00:00,40.44,40.5,40.4,40.45,59600.0,28.7561,28.7988,28.7276,28.7632,59600.0
2012-11-06 11:10:00,40.44,40.5,40.44,40.5,37000.0,28.7561,28.7988,28.7561,28.7988,37000.0
2012-11-06 11:20:00,40.5,40.5,40.45,40.45,26700.0,28.7988,28.7988,28.7632,28.7632,26700.0
2012-11-06 11:30:00,40.45,40.59,40.45,40.59,52000.0,28.7632,28.8627,28.7632,28.8627,52000.0
2012-11-06 11:40:00,40.59,40.69,40.59,40.67,27700.0,28.8627,28.9339,28.8627,28.9196,27700.0
2012-11-06 11:50:00,40.68,40.7,40.65,40.7,30900.0,28.9267,28.941,28.9054,28.941,30900.0
2012-11-06 12:00:00,40.7,40.75,40.66,40.66,43900.0,28.941,28.9765,28.9125,28.9125,43900.0
2012-11-06 12:10:00,40.66,40.71,40.66,40.69,26600.0,28.9125,28.9481,28.9125,28.9339,26600.0
2012-11-06 12:20:00,40.69,40.73,40.69,40.69,21100.0,28.9339,28.9623,28.9339,28.9339,21100.0
2012-11-06 12:30:00,40.69,40.69,40.65,40.65,34900.0,28.9339,28.9339,28.9054,28.9054,34900.0
2012-11-06 12:40:00,40.64,40.65,40.54,40.54,35900.0,28.8983,28.9054,28.8272,28.8272,35900.0
2012-11-06 12:50:00,40.53,40.55,40.5,40.51,58100.0,28.8201,28.8343,28.7988,28.8059,58100.0
2012-11-06 13:00:00,40.52,40.55,40.5,40.54,73400.0,28.813,28.8343,28.7988,28.8272,73400.0
2012-11-06 13:10:00,40.54,40.56,40.52,40.54,42300.0,28.8272,28.8414,28.813,28.8272,42300.0
2012-11-06 13:20:00,40.54,40.64,40.54,40.64,67100.0,28.8272,28.8983,28.8272,28.8983,67100.0
2012-11-06 13:30:00,40.64,40.71,40.64,40.68,41500.0,28.8983,28.9481,28.8983,28.9267,41500.0
2012-11-06 13:40:00,40.68,40.68,40.59,40.6,35600.0,28.9267,28.9267,28.8627,28.8699,35600.0
2012-11-06 13:50:00,40.61,40.61,40.55,40.55,32900.0,28.877,28.877,28.8343,28.8343,32900.0
2012-11-06 14:00:00,40.55,40.6,40.55,40.58,45500.0,28.8343,28.8699,28.8343,28.8556,45500.0
2012-11-06 14:10:00,40.58,40.58,40.53,40.56,56200.0,28.8556,28.8556,28.8201,28.8414,56200.0
2012-11-06 14:20:00,40.56,40.59,40.55,40.59,32700.0,28.8414,28.8627,28.8343,28.8627,32700.0
2012-11-06 14:30:00,40.59,40.65,40.59,40.65,33400.0,28.8627,28.9054,28.8627,28.9054,33400.0
2012-11-06 14:40:00,40.65,40.67,40.6,40.6,51600.0,28.9054,28.9196,28.8699,28.8699,51600.0
2012-11-06 14:50:00,40.61,40.62,40.58,40.6,35900.0,28.877,28.8841,28.8556,28.8699,35900.0
2012-11-06 15:00:00,40.6,40.64,40.6,40.63,43700.0,28.8699,28.8983,28.8699,28.8912,43700.0
2012-11-06 15:10:00,40.64,40.64,40.6,40.63,56700.0,28.8983,28.8983,28.8699,28.8912,56700.0
2012-11-06 15:20:00,40.64,40.66,40.59,40.62,77000.0,28.8983,28.9125,28.8627,28.8841,77000.0
2012-11-06 15:30:00,40.61,40.61,40.54,40.56,65400.0,28.877,28.877,28.8272,28.8414,65400.0
2012-11-06 15:40:00,40.56,40.56,40.5,40.56,77700.0,28.8414,28.8414,28.7988,28.8414,77700.0
2012-11-06 15:50:00,40.56,40.56,40.47,40.52,261900.0,28.8414,28.8414,28.7774,28.813,261900.0
2012-11-07 09:30:00,40.09,40.45,40.09,40.44,155200.0,28.5072,28.7632,28.5072,28.7561,155200.0
2012-11-07 09:40:00,40.44,40.57,40.39,40.47,217700.0,28.7561,28.8485,28.7205,28.7774,217700.0
2012-11-07 09:50:00,40.47,40.52,40.46,40.51,99200.0,28.7774,28.813,28.7703,28.8059,99200.0
2012-11-07 10:00:00,40.5,40.52,40.43,40.5,114500.0,28.7988,28.813,28.749,28.7988,114500.0
2012-11-07 10:10:00,40.5,40.5,40.43,40.45,155900.0,28.7988,28.7988,28.749,28.7632,155900.0
2012-11-07 10:20:00,40.45,40.5,40.39,40.47,146000.0,28.7632,28.7988,28.7205,28.7774,146000.0
2012-11-07 10:30:00,40.46,40.54,40.45,40.54,214100.0,28.7703,28.8272,28.7632,28.8272,214100.0
2012-11-07 10:40:00,40.55,40.56,40.47,40.5,40000.0,28.8343,28.8414,28.7774,28.7988,40000.0
2012-11-07 10:50:00,40.5,40.52,40.47,40.48,75300.0,28.7988,28.813,28.7774,28.7845,75300.0
2012-11-07 11:00:00,40.47,40.5,40.44,40.46,45400.0,28.7774,28.7988,28.7561,28.7703,45400.0
2012-11-07 11:10:00,40.45,40.46,40.36,40.37,310500.0,28.7632,28.7703,28.6992,28.7063,310500.0
2012-11-07 11:20:00,40.37,40.41,40.27,40.29,68000.0,28.7063,28.7348,28.6352,28.6494,68000.0
2012-11-07 11:30:00,40.29,40.3,40.2,40.3,52300.0,28.6494,28.6565,28.5854,28.6565,52300.0
2012-11-07 11:40:00,40.31,40.4,40.29,40.39,53200.0,28.6636,28.7276,28.6494,28.7205,53200.0
2012-11-07 11:50:00,40.39,40.45,40.38,40.44,36400.0,28.7205,28.7632,28.7134,28.7561,36400.0
2012-11-07 12:00:00,40.45,40.48,40.43,40.45,110700.0,28.7632,28.7845,28.749,28.7632,110700.0
2012-11-07 12:10:00,40.45,40.49,40.45,40.46,45300.0,28.7632,28.7916,28.7632,28.7703,45300.0
2012-11-07 12:20:00,40.47,40.5,40.43,40.43,39700.0,28.7774,28.7988,28.749,28.749,39700.0
2012-11-07 12:30:00,40.44,40.47,40.44,40.46,57600.0,28.7561,28.7774,28.7561,28.7703,57600.0
2012-11-07 12:40:00,40.46,40.47,40.44,40.45,78600.0,28.7703,28.7774,28.7561,28.7632,78600.0
2012-11-07 12:50:00,40.46,40.47,40.45,40.46,30300.0,28.7703,28.7774,28.7632,28.7703,30300.0
2012-11-07 13:00:00,40.47,40.65,40.47,40.64,44400.0,28.7774,28.9054,28.7774,28.8983,44400.0
2012-11-07 13:10:00,40.64,40.66,40.6,40.61,23900.0,28.8983,28.9125,28.8699,28.877,23900.0
2012-11-07 13:20:00,40.61,40.7,40.61,40.66,28000.0,28.877,28.941,28.877,28.9125,28000.0
2012-11-07 13:30:00,40.66,40.75,40.66,40.73,27400.0,28.9125,28.9765,28.9125,28.9623,27400.0
2012-11-07 13:40:00,40.73,40.77,40.72,40.77,25400.0,28.9623,28.9907,28.9552,28.9907,25400.0
2012-11-07 13:50:00,40.77,40.79,40.75,40.75,57300.0,28.9907,29.005,28.9765,28.9765,57300.0
2012-11-07 14:00:00,40.76,40.8,40.73,40.79,94700.0,28.9836,29.0121,28.9623,29.005,94700.0
2012-11-07 14:10:00,40.79,40.8,40.74,40.74,107000.0,29.005,29.0121,28.9694,28.9694,107000.0
2012-11-07 14:20:00,40.75,40.76,40.7,40.71,39500.0,28.9765,28.9836,28.941,28.9481,39500.0
2012-11-07 14:30:00,40.71,40.71,40.65,40.65,42400.0,28.9481,28.9481,28.9054,28.9054,42400.0
2012-11-07 14:40:00,40.65,40.7,40.65,40.68,36900.0,28.9054,28.941,28.9054,28.9267,36900.0
2012-11-07 14:50:00,40.68,40.77,40.68,40.77,66900.0,28.9267,28.9907,28.9267,28.9907,66900.0
2012-11-07 15:00:00,40.77,40.77,40.74,40.74,76200.0,28.9907,28.9907,28.9694,28.9694,76200.0
2012-11-07 15:10:00,40.74,40.76,40.71,40.75,109300.0,28.9694,28.9836,28.9481,28.9765,109300.0
2012-11-07 15:20:00,40.74,40.84,40.74,40.84,170600.0,28.9694,29.0405,28.9694,29.0405,170600.0
2012-11-07 15:30:00,40.85,40.88,40.83,40.83,104100.0,29.0476,29.069,29.0334,29.0334,104100.0
2012-11-07 15:40:00,40.84,40.89,40.79,40.8,224200.0,29.0405,29.0761,29.005,29.0121,224200.0
2012-11-07 15:50:00,40.8,40.93,40.7,40.71,389500.0,29.0121,29.1045,28.941,28.9481,389500.0
2012-11-08 09:30:00,40.77,40.79,40.55,40.75,81400.0,28.9907,29.005,28.8343,28.9765,81400.0
2012-11-08 09:40:00,40.72,40.77,40.64,40.66,23700.0,28.9552,28.9907,28.8983,28.9125,23700.0
2012-11-08 09:50:00,40.65,40.74,40.64,40.66,55600.0,28.9054,28.9694,28.8983,28.9125,55600.0
2012-11-08 10:00:00,40.66,40.67,40.55,40.56,31900.0,28.9125,28.9196,28.8343,28.8414,31900.0
2012-11-08 10:10:00,40.57,40.62,40.57,40.61,49400.0,28.8485,28.8841,28.8485,28.877,49400.0
2012-11-08 10:20:00,40.6,40.64,40.58,40.63,64300.0,28.8699,28.8983,28.8556,28.8912,64300.0
2012-11-08 10:30:00,40.63,40.63,40.49,40.54,96100.0,28.8912,28.8912,28.7916,28.8272,96100.0
2012-11-08 10:40:00,40.54,40.54,40.38,40.5,66500.0,28.8272,28.8272,28.7134,28.7988,66500.0
2012-11-08 10:50:00,40.49,40.51,40.44,40.5,42300.0,28.7916,28.8059,28.7561,28.7988,42300.0
2012-11-08 11:00:00,40.49,40.5,40.43,40.48,58300.0,28.7916,28.7988,28.749,28.7845,58300.0
2012-11-08 11:10:00,40.47,40.5,40.36,40.38,45000.0,28.7774,28.7988,28.6992,28.7134,45000.0
2012-11-08 11:20:00,40.38,40.43,40.34,40.43,38500.0,28.7134,28.749,28.685,28.749,38500.0
2012-11-08 11:30:00,40.43,40.43,40.29,40.34,59500.0,28.749,28.749,28.6494,28.685,59500.0
2012-11-08 11:40:00,40.33,40.43,40.33,40.41,36100.0,28.6779,28.749,28.6779,28.7348,36100.0
2012-11-08 11:50:00,40.41,40.46,40.41,40.45,26400.0,28.7348,28.7703,28.7348,28.7632,26400.0
2012-11-08 12:00:00,40.44,40.45,40.37,40.37,28700.0,28.7561,28.7632,28.7063,28.7063,28700.0
2012-11-08 12:10:00,40.37,40.37,40.32,40.35,40200.0,28.7063,28.7063,28.6708,28.6921,40200.0
2012-11-08 12:20:00,40.34,40.4,40.33,40.39,30900.0,28.685,28.7276,28.6779,28.7205,30900.0
2012-11-08 12:30:00,40.39,40.39,40.3,40.32,33700.0,28.7205,28.7205,28.6565,28.6708,33700.0
2012-11-08 12:40:00,40.32,40.34,40.25,40.28,40000.0,28.6708,28.685,28.621,28.6423,40000.0
2012-11-08 12:50:00,40.28,40.32,40.27,40.32,15300.0,28.6423,28.6708,28.6352,28.6708,15300.0
2012-11-08 13:00:00,40.32,40.32,40.26,40.26,31100.0,28.6708,28.6708,28.6281,28.6281,31100.0
2012-11-08 13:10:00,40.26,40.27,40.21,40.21,26900.0,28.6281,28.6352,28.5925,28.5925,26900.0
2012-11-08 13:20:00,40.2,40.22,40.1,40.16,63400.0,28.5854,28.5997,28.5143,28.557,63400.0
2012-11-08 13:30:00,40.17,40.25,40.14,40.19,28000.0,28.5641,28.621,28.5428,28.5783,28000.0
2012-11-08 13:40:00,40.19,40.25,40.13,40.25,122900.0,28.5783,28.621,28.5357,28.621,122900.0
2012-11-08 13:50:00,40.25,40.32,40.23,40.32,42600.0,28.621,28.6708,28.6068,28.6708,42600.0
2012-11-08 14:00:00,40.31,40.32,40.28,40.3,57500.0,28.6636,28.6708,28.6423,28.6565,57500.0
2012-11-08 14:10:00,40.29,40.37,40.27,40.3,44800.0,28.6494,28.7063,28.6352,28.6565,44800.0
2012-11-08 14:20:00,40.31,40.34,40.28,40.29,49000.0,28.6636,28.685,28.6423,28.6494,49000.0
2012-11-08 14:30:00,40.29,40.31,40.24,40.26,45700.0,28.6494,28.6636,28.6139,28.6281,45700.0
2012-11-08 14:40:00,40.25,40.31,40.25,40.31,52200.0,28.621,28.6636,28.621,28.6636,52200.0
2012-11-08 14:50:00,40.31,40.35,40.27,40.31,97000.0,28.6636,28.6921,28.6352,28.6636,97000.0
2012-11-08 15:00:00,40.31,40.32,40.25,40.27,48000.0,28.6636,28.6708,28.621,28.6352,48000.0
2012-11-08 15:10:00,40.26,40.3,40.25,40.28,45800.0,28.6281,28.6565,28.621,28.6423,45800.0
2012-11-08 15:20:00,40.28,40.28,40.24,40.26,59300.0,28.6423,28.6423,28.6139,28.6281,59300.0
2012-11-08 15:30:00,40.26,40.26,40.18,40.22,77700.0,28.6281,28.6281,28.5712,28.5997,77700.0
2012-11-08 15:40:00,40.22,40.22,40.13,40.13,85400.0,28.5997,28.5997,28.5357,28.5357,85400.0
2012-11-08 15:50:00,40.13,40.17,40.05,40.05,223900.0,28.5357,28.5641,28.4788,28.4788,223900.0
2012-11-09 09:30:00,40.05,40.14,39.9,39.95,92400.0,28.4788,28.5428,28.3721,28.4077,92400.0
2012-11-09 09:40:00,39.96,40.0,39.82,39.84,42500.0,28.4148,28.4432,28.3152,28.3294,42500.0
2012-11-09 09:50:00,39.84,40.09,39.84,40.04,44600.0,28.3294,28.5072,28.3294,28.4717,44600.0
2012-11-09 10:00:00,40.04,40.17,40.02,40.13,32000.0,28.4717,28.5641,28.4574,28.5357,32000.0
2012-11-09 10:10:00,40.13,40.27,40.11,40.22,52100.0,28.5357,28.6352,28.5214,28.5997,52100.0
2012-11-09 10:20:00,40.23,40.27,40.17,40.18,20200.0,28.6068,28.6352,28.5641,28.5712,20200.0
2012-11-09 10:30:00,40.18,40.19,40.11,40.11,35000.0,28.5712,28.5783,28.5214,28.5214,35000.0
2012-11-09 10:40:00,40.11,40.21,40.07,40.07,24600.0,28.5214,28.5925,28.493,28.493,24600.0
2012-11-09 10:50:00,40.08,40.13,40.07,40.09,12100.0,28.5001,28.5357,28.493,28.5072,12100.0
2012-11-09 11:00:00,40.09,40.13,40.09,40.1,19900.0,28.5072,28.5357,28.5072,28.5143,19900.0
2012-11-09 11:10:00,40.1,40.18,40.1,40.12,13600.0,28.5143,28.5712,28.5143,28.5285,13600.0
2012-11-09 11:20:00,40.12,40.12,40.05,40.08,11000.0,28.5285,28.5285,28.4788,28.5001,11000.0
2012-11-09 11:30:00,40.08,40.14,40.05,40.13,12000.0,28.5001,28.5428,28.4788,28.5357,12000.0
2012-11-09 11:40:00,40.12,40.18,40.12,40.18,16800.0,28.5285,28.5712,28.5285,28.5712,16800.0
2012-11-09 11:50:00,40.17,40.17,40.1,40.12,20500.0,28.5641,28.5641,28.5143,28.5285,20500.0
2012-11-09 12:00:00,40.14,40.17,40.13,40.13,18000.0,28.5428,28.5641,28.5357,28.5357,18000.0
2012-11-09 12:10:00,40.13,40.2,40.13,40.2,12900.0,28.5357,28.5854,28.5357,28.5854,12900.0
2012-11-09 12:20:00,40.19,40.2,40.16,40.17,12600.0,28.5783,28.5854,28.557,28.5641,12600.0
2012-11-09 12:30:00,40.17,40.19,40.16,40.17,6800.0,28.5641,28.5783,28.557,28.5641,6800.0
2012-11-09 12:40:00,40.17,40.17,40.1,40.11,14000.0,28.5641,28.5641,28.5143,28.5214,14000.0
2012-11-09 12:50:00,40.12,40.13,40.05,40.07,12700.0,28.5285,28.5357,28.4788,28.493,12700.0
2012-11-09 13:00:00,40.06,40.13,40.04,40.11,50700.0,28.4859,28.5357,28.4717,28.5214,50700.0
2012-11-09 13:10:00,40.1,40.1,40.0,40.1,26700.0,28.5143,28.5143,28.4432,28.5143,26700.0
2012-11-09 13:20:00,40.1,40.1,39.93,39.93,25300.0,28.5143,28.5143,28.3934,28.3934,25300.0
2012-11-09 13:30:00,39.94,39.96,39.88,39.94,19600.0,28.4005,28.4148,28.3579,28.4005,19600.0
2012-11-09 13:40:00,39.94,39.99,39.89,39.97,48100.0,28.4005,28.4361,28.365,28.4219,48100.0
2012-11-09 13:50:00,39.96,40.04,39.96,40.04,29600.0,28.4148,28.4717,28.4148,28.4717,29600.0
2012-11-09 14:00:00,40.03,40.04,39.99,40.01,37100.0,28.4645,28.4717,28.4361,28.4503,37100.0
2012-11-09 14:10:00,40.0,40.1,40.0,40.08,43700.0,28.4432,28.5143,28.4432,28.5001,43700.0
2012-11-09 14:20:00,40.07,40.1,40.05,40.1,23600.0,28.493,28.5143,28.4788,28.5143,23600.0
2012-11-09 14:30:00,40.1,40.2,40.09,40.17,32700.0,28.5143,28.5854,28.5072,28.5641,32700.0
2012-11-09 14:40:00,40.16,40.17,40.11,40.13,29200.0,28.557,28.5641,28.5214,28.5357,29200.0
2012-11-09 14:50:00,40.13,40.15,40.07,40.08,20100.0,28.5357,28.5499,28.493,28.5001,20100.0
2012-11-09 15:00:00,40.07,40.08,40.02,40.06,33500.0,28.493,28.5001,28.4574,28.4859,33500.0
2012-11-09 15:10:00,40.06,40.09,39.98,39.98,52600.0,28.4859,28.5072,28.429,28.429,52600.0
2012-11-09 15:20:00,40.0,40.12,40.0,40.08,76700.0,28.4432,28.5285,28.4432,28.5001,76700.0
2012-11-09 15:30:00,40.08,40.08,39.97,40.0,99500.0,28.5001,28.5001,28.4219,28.4432,99500.0
2012-11-09 15:40:00,40.0,40.11,40.0,40.07,125900.0,28.4432,28.5214,28.4432,28.493,125900.0
2012-11-09 15:50:00,40.08,40.08,39.98,40.02,236900.0,28.5001,28.5001,28.429,28.4574,236900.0
2012-11-12 09:30:00,39.92,40.0,39.71,39.84,60200.0,28.3863,28.4432,28.237,28.3294,60200.0
2012-11-12 09:40:00,39.84,39.92,39.83,39.9,37400.0,28.3294,28.3863,28.3223,28.3721,37400.0
2012-11-12 09:50:00,39.9,39.92,39.88,39.91,45100.0,28.3721,28.3863,28.3579,28.3792,45100.0
2012-11-12 10:00:00,39.91,39.93,39.88,39.89,103900.0,28.3792,28.3934,28.3579,28.365,103900.0
2012-11-12 10:10:00,39.9,39.91,39.86,39.86,122300.0,28.3721,28.3792,28.3437,28.3437,122300.0
2012-11-12 10:20:00,39.86,39.88,39.82,39.87,28300.0,28.3437,28.3579,28.3152,28.3508,28300.0
2012-11-12 10:30:00,39.87,39.96,39.86,39.93,46700.0,28.3508,28.4148,28.3437,28.3934,46700.0
2012-11-12 10:40:00,39.93,39.93,39.84,39.84,16800.0,28.3934,28.3934,28.3294,28.3294,16800.0
2012-11-12 10:50:00,39.86,39.87,39.79,39.8,18500.0,28.3437,28.3508,28.2939,28.301,18500.0
2012-11-12 11:00:00,39.77,39.81,39.75,39.81,126500.0,28.2797,28.3081,28.2654,28.3081,126500.0
2012-11-12 11:10:00,39.81,39.82,39.8,39.81,51000.0,28.3081,28.3152,28.301,28.3081,51000.0
2012-11-12 11:20:00,39.81,39.82,39.79,39.81,18800.0,28.3081,28.3152,28.2939,28.3081,18800.0
2012-11-12 11:30:00,39.82,39.87,39.81,39.86,35900.0,28.3152,28.3508,28.3081,28.3437,35900.0
2012-11-12 11:40:00,39.87,39.94,39.87,39.94,28000.0,28.3508,28.4005,28.3508,28.4005,28000.0
2012-11-12 11:50:00,39.94,40.02,39.93,39.93,56800.0,28.4005,28.4574,28.3934,28.3934,56800.0
2012-11-12 12:00:00,39.93,39.94,39.91,39.91,6100.0,28.3934,28.4005,28.3792,28.3792,6100.0
2012-11-12 12:10:00,39.91,39.91,39.88,39.9,8300.0,28.3792,28.3792,28.3579,28.3721,8300.0
2012-11-12 12:20:00,39.89,39.9,39.87,39.88,13800.0,28.365,28.3721,28.3508,28.3579,13800.0
2012-11-12 12:30:00,39.88,39.89,39.86,39.86,8000.0,28.3579,28.365,28.3437,28.3437,8000.0
2012-11-12 12:40:00,39.86,39.9,39.86,39.89,10800.0,28.3437,28.3721,28.3437,28.365,10800.0
2012-11-12 12:50:00,39.89,39.9,39.87,39.88,8200.0,28.365,28.3721,28.3508,28.3579,8200.0
2012-11-12 13:00:00,39.88,39.92,39.86,39.89,24200.0,28.3579,28.3863,28.3437,28.365,24200.0
2012-11-12 13:10:00,39.9,39.95,39.9,39.93,10000.0,28.3721,28.4077,28.3721,28.3934,10000.0
2012-11-12 13:20:00,39.94,39.95,39.93,39.95,3600.0,28.4005,28.4077,28.3934,28.4077,3600.0
2012-11-12 13:30:00,39.95,39.97,39.94,39.97,14200.0,28.4077,28.4219,28.4005,28.4219,14200.0
2012-11-12 13:40:00,39.97,39.97,39.93,39.95,11300.0,28.4219,28.4219,28.3934,28.4077,11300.0
2012-11-12 13:50:00,39.95,39.98,39.94,39.97,81100.0,28.4077,28.429,28.4005,28.4219,81100.0
2012-11-12 14:00:00,39.96,39.97,39.89,39.9,24600.0,28.4148,28.4219,28.365,28.3721,24600.0
2012-11-12 14:10:00,39.9,39.96,39.89,39.96,48300.0,28.3721,28.4148,28.365,28.4148,48300.0
2012-11-12 14:20:00,39.96,39.99,39.95,39.96,18600.0,28.4148,28.4361,28.4077,28.4148,18600.0
2012-11-12 14:30:00,39.95,39.95,39.89,39.89,13800.0,28.4077,28.4077,28.365,28.365,13800.0
2012-11-12 14:40:00,39.88,39.91,39.87,39.9,11300.0,28.3579,28.3792,28.3508,28.3721,11300.0
2012-11-12 14:50:00,39.89,39.91,39.85,39.9,29500.0,28.365,28.3792,28.3366,28.3721,29500.0
2012-11-12 15:00:00,39.89,39.93,39.89,39.89,39800.0,28.365,28.3934,28.365,28.365,39800.0
2012-11-12 15:10:00,39.88,39.88,39.82,39.83,36700.0,28.3579,28.3579,28.3152,28.3223,36700.0
2012-11-12 15:20:00,39.82,39.87,39.82,39.86,24200.0,28.3152,28.3508,28.3152,28.3437,24200.0
2012-11-12 15:30:00,39.86,39.88,39.82,39.85,42000.0,28.3437,28.3579,28.3152,28.3366,42000.0
2012-11-12 15:40:00,39.86,39.94,39.85,39.86,67400.0,28.3437,28.4005,28.3366,28.3437,67400.0
2012-11-12 15:50:00,39.87,39.93,39.86,39.89,132900.0,28.3508,28.3934,28.3437,28.365,132900.0
2012-11-13 09:30:00,39.74,39.89,39.63,39.79,48200.0,28.2583,28.365,28.1801,28.2939,48200.0
2012-11-13 09:40:00,39.83,39.85,39.77,39.84,27000.0,28.3223,28.3366,28.2797,28.3294,27000.0
2012-11-13 09:50:00,39.84,39.87,39.78,39.84,20700.0,28.3294,28.3508,28.2868,28.3294,20700.0
2012-11-13 10:00:00,39.83,39.86,39.78,39.85,45600.0,28.3223,28.3437,28.2868,28.3366,45600.0
2012-11-13 10:10:00,39.85,39.96,39.85,39.88,36100.0,28.3366,28.4148,28.3366,28.3579,36100.0
2012-11-13 10:20:00,39.88,39.92,39.84,39.86,34300.0,28.3579,28.3863,28.3294,28.3437,34300.0
2012-11-13 10:30:00,39.87,39.92,39.82,39.89,35200.0,28.3508,28.3863,28.3152,28.365,35200.0
2012-11-13 10:40:00,39.89,39.93,39.86,39.92,26100.0,28.365,28.3934,28.3437,28.3863,26100.0
2012-11-13 10:50:00,39.92,40.11,39.92,40.1,36100.0,28.3863,28.5214,28.3863,28.5143,36100.0
2012-11-13 11:00:00,40.1,40.11,40.05,40.1,27700.0,28.5143,28.5214,28.4788,28.5143,27700.0
2012-11-13 11:10:00,40.09,40.11,40.07,40.09,29900.0,28.5072,28.5214,28.493,28.5072,29900.0
2012-11-13 11:20:00,40.09,40.12,40.09,40.11,22800.0,28.5072,28.5285,28.5072,28.5214,22800.0
2012-11-13 11:30:00,40.1,40.12,40.05,40.05,16300.0,28.5143,28.5285,28.4788,28.4788,16300.0
2012-11-13 11:40:00,40.05,40.07,40.03,40.03,28900.0,28.4788,28.493,28.4645,28.4645,28900.0
2012-11-13 11:50:00,40.03,40.04,40.0,40.02,23200.0,28.4645,28.4717,28.4432,28.4574,23200.0
2012-11-13 12:00:00,40.02,40.05,39.97,39.97,29000.0,28.4574,28.4788,28.4219,28.4219,29000.0
2012-11-13 12:10:00,39.97,40.02,39.97,40.02,19400.0,28.4219,28.4574,28.4219,28.4574,19400.0
2012-11-13 12:20:00,40.02,40.03,39.98,39.99,34000.0,28.4574,28.4645,28.429,28.4361,34000.0
2012-11-13 12:30:00,39.98,39.99,39.94,39.96,29400.0,28.429,28.4361,28.4005,28.4148,29400.0
2012-11-13 12:40:00,39.96,39.97,39.94,39.96,17000.0,28.4148,28.4219,28.4005,28.4148,17000.0
2012-11-13 12:50:00,39.96,39.99,39.94,39.94,20700.0,28.4148,28.4361,28.4005,28.4005,20700.0
2012-11-13 13:00:00,39.95,39.95,39.89,39.93,14300.0,28.4077,28.4077,28.365,28.3934,14300.0
2012-11-13 13:10:00,39.93,40.04,39.93,40.04,23400.0,28.3934,28.4717,28.3934,28.4717,23400.0
2012-11-13 13:20:00,40.03,40.04,40.0,40.0,19300.0,28.4645,28.4717,28.4432,28.4432,19300.0
2012-11-13 13:30:00,39.99,40.0,39.91,39.92,24000.0,28.4361,28.4432,28.3792,28.3863,24000.0
2012-11-13 13:40:00,39.93,40.01,39.93,39.99,87900.0,28.3934,28.4503,28.3934,28.4361,87900.0
2012-11-13 13:50:00,40.0,40.06,40.0,40.06,48500.0,28.4432,28.4859,28.4432,28.4859,48500.0
2012-11-13 14:00:00,40.06,40.08,40.02,40.05,29300.0,28.4859,28.5001,28.4574,28.4788,29300.0
2012-11-13 14:10:00,40.05,40.12,40.04,40.12,29200.0,28.4788,28.5285,28.4717,28.5285,29200.0
2012-11-13 14:20:00,40.11,40.15,40.09,40.11,51900.0,28.5214,28.5499,28.5072,28.5214,51900.0
2012-11-13 14:30:00,40.11,40.11,40.02,40.03,41100.0,28.5214,28.5214,28.4574,28.4645,41100.0
2012-11-13 14:40:00,40.02,40.03,39.98,40.03,30500.0,28.4574,28.4645,28.429,28.4645,30500.0
2012-11-13 14:50:00,40.04,40.12,40.02,40.09,45800.0,28.4717,28.5285,28.4574,28.5072,45800.0
2012-11-13 15:00:00,40.1,40.11,40.03,40.05,45900.0,28.5143,28.5214,28.4645,28.4788,45900.0
2012-11-13 15:10:00,40.05,40.05,39.99,39.99,35200.0,28.4788,28.4788,28.4361,28.4361,35200.0
2012-11-13 15:20:00,40.0,40.0,39.91,39.98,74500.0,28.4432,28.4432,28.3792,28.429,74500.0
2012-11-13 15:30:00,39.97,40.01,39.95,39.97,55100.0,28.4219,28.4503,28.4077,28.4219,55100.0
2012-11-13 15:40:00,39.96,39.97,39.9,39.9,93100.0,28.4148,28.4219,28.3721,28.3721,93100.0
2012-11-13 15:50:00,39.91,39.91,39.81,39.82,150600.0,28.3792,28.3792,28.3081,28.3152,150600.0
2012-11-14 09:30:00,39.83,39.87,39.72,39.72,19500.0,28.3223,28.3508,28.2441,28.2441,19500.0
2012-11-14 09:40:00,39.71,39.81,39.71,39.8,16500.0,28.237,28.3081,28.237,28.301,16500.0
2012-11-14 09:50:00,39.79,39.82,39.72,39.79,31200.0,28.2939,28.3152,28.2441,28.2939,31200.0
2012-11-14 10:00:00,39.78,39.82,39.71,39.78,19100.0,28.2868,28.3152,28.237,28.2868,19100.0
2012-11-14 10:10:00,39.77,39.82,39.66,39.66,62000.0,28.2797,28.3152,28.2014,28.2014,62000.0
2012-11-14 10:20:00,39.67,39.72,39.57,39.57,30400.0,28.2086,28.2441,28.1374,28.1374,30400.0
2012-11-14 10:30:00,39.58,39.58,39.48,39.48,47500.0,28.1446,28.1446,28.0735,28.0735,47500.0
2012-11-14 10:40:00,39.5,39.55,39.48,39.53,27400.0,28.0877,28.1232,28.0735,28.109,27400.0
2012-11-14 10:50:00,39.53,39.54,39.43,39.48,38300.0,28.109,28.1161,28.0379,28.0735,38300.0
2012-11-14 11:00:00,39.47,39.53,39.4,39.52,34100.0,28.0663,28.109,28.0166,28.1019,34100.0
2012-11-14 11:10:00,39.52,39.65,39.52,39.52,49700.0,28.1019,28.1943,28.1019,28.1019,49700.0
2012-11-14 11:20:00,39.52,39.52,39.41,39.41,48900.0,28.1019,28.1019,28.0237,28.0237,48900.0
2012-11-14 11:30:00,39.41,39.41,39.29,39.3,49800.0,28.0237,28.0237,27.9383,27.9455,49800.0
2012-11-14 11:40:00,39.3,39.37,39.3,39.32,39600.0,27.9455,27.9952,27.9455,27.9597,39600.0
2012-11-14 11:50:00,39.33,39.33,39.26,39.28,47400.0,27.9668,27.9668,27.917,27.9312,47400.0
2012-11-14 12:00:00,39.29,39.3,39.26,39.27,35900.0,27.9383,27.9455,27.917,27.9241,35900.0
2012-11-14 12:10:00,39.27,39.29,39.2,39.25,38500.0,27.9241,27.9383,27.8743,27.9099,38500.0
2012-11-14 12:20:00,39.24,39.28,39.22,39.28,28800.0,27.9028,27.9312,27.8886,27.9312,28800.0
2012-11-14 12:30:00,39.27,39.3,39.21,39.23,20600.0,27.9241,27.9455,27.8815,27.8957,20600.0
2012-11-14 12:40:00,39.23,39.28,39.21,39.28,30800.0,27.8957,27.9312,27.8815,27.9312,30800.0
2012-11-14 12:50:00,39.28,39.33,39.27,39.3,18800.0,27.9312,27.9668,27.9241,27.9455,18800.0
2012-11-14 13:00:00,39.29,39.34,39.27,39.32,17700.0,27.9383,27.9739,27.9241,27.9597,17700.0
2012-11-14 13:10:00,39.32,39.39,39.32,39.39,21900.0,27.9597,28.0095,27.9597,28.0095,21900.0
2012-11-14 13:20:00,39.38,39.41,39.37,39.38,20000.0,28.0023,28.0237,27.9952,28.0023,20000.0
2012-11-14 13:30:00,39.37,39.44,39.34,39.41,25300.0,27.9952,28.045,27.9739,28.0237,25300.0
2012-11-14 13:40:00,39.4,39.44,39.39,39.44,21400.0,28.0166,28.045,28.0095,28.045,21400.0
2012-11-14 13:50:00,39.43,39.49,39.42,39.47,26000.0,28.0379,28.0806,28.0308,28.0663,26000.0
2012-11-14 14:00:00,39.47,39.52,39.46,39.46,19200.0,28.0663,28.1019,28.0592,28.0592,19200.0
2012-11-14 14:10:00,39.45,39.46,39.36,39.38,41400.0,28.0521,28.0592,27.9881,28.0023,41400.0
2012-11-14 14:20:00,39.38,39.43,39.34,39.41,24800.0,28.0023,28.0379,27.9739,28.0237,24800.0
2012-11-14 14:30:00,39.42,39.42,39.3,39.37,37200.0,28.0308,28.0308,27.9455,27.9952,37200.0
2012-11-14 14:40:00,39.37,39.37,39.3,39.34,27600.0,27.9952,27.9952,27.9455,27.9739,27600.0
2012-11-14 14:50:00,39.33,39.41,39.33,39.37,101300.0,27.9668,28.0237,27.9668,27.9952,101300.0
2012-11-14 15:00:00,39.36,39.36,39.2,39.24,56400.0,27.9881,27.9881,27.8743,27.9028,56400.0
2012-11-14 15:10:00,39.25,39.32,39.22,39.24,56500.0,27.9099,27.9597,27.8886,27.9028,56500.0
2012-11-14 15:20:00,39.23,39.34,39.22,39.31,46900.0,27.8957,27.9739,27.8886,27.9526,46900.0
2012-11-14 15:30:00,39.32,39.37,39.3,39.31,81300.0,27.9597,27.9952,27.9455,27.9526,81300.0
2012-11-14 15:40:00,39.31,39.32,39.23,39.24,115700.0,27.9526,27.9597,27.8957,27.9028,115700.0
2012-11-14 15:50:00,39.24,39.3,39.18,39.3,257500.0,27.9028,27.9455,27.8601,27.9455,257500.0
2012-11-15 09:30:00,39.35,39.52,39.24,39.5,46700.0,27.981,28.1019,27.9028,28.0877,46700.0
2012-11-15 09:40:00,39.49,39.54,39.44,39.47,33000.0,28.0806,28.1161,28.045,28.0663,33000.0
2012-11-15 09:50:00,39.48,39.48,39.35,39.4,46600.0,28.0735,28.0735,27.981,28.0166,46600.0
2012-11-15 10:00:00,39.4,39.53,39.28,39.51,86200.0,28.0166,28.109,27.9312,28.0948,86200.0
2012-11-15 10:10:00,39.5,39.56,39.45,39.54,80300.0,28.0877,28.1303,28.0521,28.1161,80300.0
2012-11-15 10:20:00,39.54,39.58,39.51,39.53,61000.0,28.1161,28.1446,28.0948,28.109,61000.0
2012-11-15 10:30:00,39.53,39.56,39.49,39.53,72800.0,28.109,28.1303,28.0806,28.109,72800.0
2012-11-15 10:40:00,39.54,39.54,39.46,39.49,92700.0,28.1161,28.1161,28.0592,28.0806,92700.0
2012-11-15 10:50:00,39.5,39.53,39.41,39.42,38800.0,28.0877,28.109,28.0237,28.0308,38800.0
2012-11-15 11:00:00,39.41,39.43,39.35,39.43,73300.0,28.0237,28.0379,27.981,28.0379,73300.0
2012-11-15 11:10:00,39.43,39.47,39.38,39.4,47100.0,28.0379,28.0663,28.0023,28.0166,47100.0
2012-11-15 11:20:00,39.4,39.43,39.38,39.4,40600.0,28.0166,28.0379,28.0023,28.0166,40600.0
2012-11-15 11:30:00,39.4,39.41,39.34,39.34,48600.0,28.0166,28.0237,27.9739,27.9739,48600.0
2012-11-15 11:40:00,39.34,39.35,39.17,39.19,35300.0,27.9739,27.981,27.853,27.8672,35300.0
2012-11-15 11:50:00,39.2,39.2,39.09,39.11,50500.0,27.8743,27.8743,27.7961,27.8104,50500.0
2012-11-15 12:00:00,39.11,39.18,39.11,39.16,33500.0,27.8104,27.8601,27.8104,27.8459,33500.0
2012-11-15 12:10:00,39.17,39.17,39.1,39.15,45500.0,27.853,27.853,27.8032,27.8388,45500.0
2012-11-15 12:20:00,39.14,39.17,39.12,39.16,18800.0,27.8317,27.853,27.8175,27.8459,18800.0
2012-11-15 12:30:00,39.17,39.22,39.14,39.22,18300.0,27.853,27.8886,27.8317,27.8886,18300.0
2012-11-15 12:40:00,39.22,39.23,39.16,39.2,24600.0,27.8886,27.8957,27.8459,27.8743,24600.0
2012-11-15 12:50:00,39.2,39.23,39.17,39.22,24600.0,27.8743,27.8957,27.853,27.8886,24600.0
2012-11-15 13:00:00,39.22,39.3,39.21,39.3,34000.0,27.8886,27.9455,27.8815,27.9455,34000.0
2012-11-15 13:10:00,39.3,39.32,39.29,39.32,30700.0,27.9455,27.9597,27.9383,27.9597,30700.0
2012-11-15 13:20:00,39.32,39.39,39.31,39.38,35700.0,27.9597,28.0095,27.9526,28.0023,35700.0
2012-11-15 13:30:00,39.38,39.4,39.34,39.39,28200.0,28.0023,28.0166,27.9739,28.0095,28200.0
2012-11-15 13:40:00,39.39,39.41,39.33,39.33,23100.0,28.0095,28.0237,27.9668,27.9668,23100.0
2012-11-15 13:50:00,39.33,39.4,39.33,39.34,29500.0,27.9668,28.0166,27.9668,27.9739,29500.0
2012-11-15 14:00:00,39.34,39.35,39.28,39.28,35700.0,27.9739,27.981,27.9312,27.9312,35700.0
2012-11-15 14:10:00,39.27,39.32,39.27,39.29,35700.0,27.9241,27.9597,27.9241,27.9383,35700.0
2012-11-15 14:20:00,39.29,39.32,39.27,39.3,35600.0,27.9383,27.9597,27.9241,27.9455,35600.0
2012-11-15 14:30:00,39.31,39.33,39.29,39.32,21700.0,27.9526,27.9668,27.9383,27.9597,21700.0
2012-11-15 14:40:00,39.32,39.36,39.32,39.34,17400.0,27.9597,27.9881,27.9597,27.9739,17400.0
2012-11-15 14:50:00,39.34,39.39,39.34,39.36,18400.0,27.9739,28.0095,27.9739,27.9881,18400.0
2012-11-15 15:00:00,39.35,39.36,39.23,39.25,40600.0,27.981,27.9881,27.8957,27.9099,40600.0
2012-11-15 15:10:00,39.25,39.27,39.23,39.23,23700.0,27.9099,27.9241,27.8957,27.8957,23700.0
2012-11-15 15:20:00,39.24,39.25,39.19,39.2,53500.0,27.9028,27.9099,27.8672,27.8743,53500.0
2012-11-15 15:30:00,39.2,39.24,39.17,39.24,56000.0,27.8743,27.9028,27.853,27.9028,56000.0
2012-11-15 15:40:00,39.25,39.35,39.25,39.34,159800.0,27.9099,27.981,27.9099,27.9739,159800.0
2012-11-15 15:50:00,39.34,39.41,39.32,39.35,160300.0,27.9739,28.0237,27.9597,27.981,160300.0
2012-11-16 09:30:00,39.33,39.66,39.26,39.26,239200.0,27.9668,28.2014,27.917,27.917,239200.0
2012-11-16 09:40:00,39.28,39.29,39.18,39.29,99100.0,27.9312,27.9383,27.8601,27.9383,99100.0
2012-11-16 09:50:00,39.32,39.35,39.26,39.32,44700.0,27.9597,27.981,27.917,27.9597,44700.0
2012-11-16 10:00:00,39.34,39.34,39.26,39.33,70100.0,27.9739,27.9739,27.917,27.9668,70100.0
2012-11-16 10:10:00,39.34,39.37,39.27,39.34,31600.0,27.9739,27.9952,27.9241,27.9739,31600.0
2012-11-16 10:20:00,39.34,39.46,39.34,39.37,41800.0,27.9739,28.0592,27.9739,27.9952,41800.0
2012-11-16 10:30:00,39.38,39.41,39.3,39.36,40600.0,28.0023,28.0237,27.9455,27.9881,40600.0
2012-11-16 10:40:00,39.37,39.41,39.3,39.31,19300.0,27.9952,28.0237,27.9455,27.9526,19300.0
2012-11-16 10:50:00,39.31,39.37,39.3,39.36,29800.0,27.9526,27.9952,27.9455,27.9881,29800.0
2012-11-16 11:00:00,39.36,39.47,39.34,39.42,107100.0,27.9881,28.0663,27.9739,28.0308,107100.0
2012-11-16 11:10:00,39.41,39.45,39.4,39.4,40400.0,28.0237,28.0521,28.0166,28.0166,40400.0
2012-11-16 11:20:00,39.4,39.45,39.32,39.36,34500.0,28.0166,28.0521,27.9597,27.9881,34500.0
2012-11-16 11:30:00,39.36,39.49,39.36,39.47,147400.0,27.9881,28.0806,27.9881,28.0663,147400.0
2012-11-16 11:40:00,39.47,39.69,39.45,39.64,33700.0,28.0663,28.2228,28.0521,28.1872,33700.0
2012-11-16 11:50:00,39.64,39.68,39.6,39.67,22100.0,28.1872,28.2157,28.1588,28.2086,22100.0
2012-11-16 12:00:00,39.68,39.71,39.59,39.62,27400.0,28.2157,28.237,28.1517,28.173,27400.0
2012-11-16 12:10:00,39.61,39.62,39.58,39.58,21500.0,28.1659,28.173,28.1446,28.1446,21500.0
2012-11-16 12:20:00,39.58,39.6,39.54,39.56,28600.0,28.1446,28.1588,28.1161,28.1303,28600.0
2012-11-16 12:30:00,39.56,39.66,39.55,39.63,25100.0,28.1303,28.2014,28.1232,28.1801,25100.0
2012-11-16 12:40:00,39.62,39.63,39.6,39.61,15700.0,28.173,28.1801,28.1588,28.1659,15700.0
2012-11-16 12:50:00,39.61,39.61,39.56,39.58,23300.0,28.1659,28.1659,28.1303,28.1446,23300.0
2012-11-16 13:00:00,39.57,39.58,39.55,39.57,16100.0,28.1374,28.1446,28.1232,28.1374,16100.0
2012-11-16 13:10:00,39.58,39.58,39.5,39.5,24500.0,28.1446,28.1446,28.0877,28.0877,24500.0
2012-11-16 13:20:00,39.51,39.52,39.5,39.51,11700.0,28.0948,28.1019,28.0877,28.0948,11700.0
2012-11-16 13:30:00,39.51,39.55,39.51,39.53,29800.0,28.0948,28.1232,28.0948,28.109,29800.0
2012-11-16 13:40:00,39.53,39.57,39.53,39.56,24000.0,28.109,28.1374,28.109,28.1303,24000.0
2012-11-16 13:50:00,39.55,39.61,39.55,39.6,16800.0,28.1232,28.1659,28.1232,28.1588,16800.0
2012-11-16 14:00:00,39.59,39.6,39.52,39.53,15600.0,28.1517,28.1588,28.1019,28.109,15600.0
2012-11-16 14:10:00,39.54,39.54,39.49,39.51,23800.0,28.1161,28.1161,28.0806,28.0948,23800.0
2012-11-16 14:20:00,39.51,39.52,39.45,39.46,48500.0,28.0948,28.1019,28.0521,28.0592,48500.0
2012-11-16 14:30:00,39.46,39.48,39.41,39.47,42900.0,28.0592,28.0735,28.0237,28.0663,42900.0
2012-11-16 14:40:00,39.47,39.52,39.47,39.52,26100.0,28.0663,28.1019,28.0663,28.1019,26100.0
2012-11-16 14:50:00,39.51,39.53,39.48,39.51,37600.0,28.0948,28.109,28.0735,28.0948,37600.0
2012-11-16 15:00:00,39.5,39.51,39.46,39.48,35500.0,28.0877,28.0948,28.0592,28.0735,35500.0
2012-11-16 15:10:00,39.47,39.48,39.41,39.45,62100.0,28.0663,28.0735,28.0237,28.0521,62100.0
2012-11-16 15:20:00,39.45,39.46,39.42,39.44,76700.0,28.0521,28.0592,28.0308,28.045,76700.0
2012-11-16 15:30:00,39.45,39.48,39.41,39.46,90400.0,28.0521,28.0735,28.0237,28.0592,90400.0
2012-11-16 15:40:00,39.46,39.52,39.44,39.45,146500.0,28.0592,28.1019,28.045,28.0521,146500.0
2012-11-16 15:50:00,39.44,39.49,39.39,39.45,527000.0,28.045,28.0806,28.0095,28.0521,527000.0
2012-11-19 09:30:00,39.68,39.75,39.54,39.66,60700.0,28.2157,28.2654,28.1161,28.2014,60700.0
2012-11-19 09:40:00,39.69,39.73,39.64,39.69,196400.0,28.2228,28.2512,28.1872,28.2228,196400.0
2012-11-19 09:50:00,39.69,39.81,39.69,39.8,117400.0,28.2228,28.3081,28.2228,28.301,117400.0
2012-11-19 10:00:00,39.82,39.87,39.76,39.83,52000.0,28.3152,28.3508,28.2726,28.3223,52000.0
2012-11-19 10:10:00,39.81,39.86,39.79,39.8,298500.0,28.3081,28.3437,28.2939,28.301,298500.0
2012-11-19 10:20:00,39.8,39.81,39.74,39.75,42700.0,28.301,28.3081,28.2583,28.2654,42700.0
2012-11-19 10:30:00,39.76,39.8,39.74,39.76,172300.0,28.2726,28.301,28.2583,28.2726,172300.0
2012-11-19 10:40:00,39.76,39.82,39.74,39.75,237300.0,28.2726,28.3152,28.2583,28.2654,237300.0
2012-11-19 10:50:00,39.76,39.82,39.75,39.81,441200.0,28.2726,28.3152,28.2654,28.3081,441200.0
2012-11-19 11:00:00,39.81,39.82,39.77,39.78,66300.0,28.3081,28.3152,28.2797,28.2868,66300.0
2012-11-19 11:10:00,39.77,39.83,39.75,39.79,80900.0,28.2797,28.3223,28.2654,28.2939,80900.0
2012-11-19 11:20:00,39.8,39.8,39.75,39.77,37500.0,28.301,28.301,28.2654,28.2797,37500.0
2012-11-19 11:30:00,39.77,39.77,39.72,39.72,31600.0,28.2797,28.2797,28.2441,28.2441,31600.0
2012-11-19 11:40:00,39.72,39.76,39.71,39.75,29400.0,28.2441,28.2726,28.237,28.2654,29400.0
2012-11-19 11:50:00,39.74,39.76,39.73,39.73,23400.0,28.2583,28.2726,28.2512,28.2512,23400.0
2012-11-19 12:00:00,39.74,39.79,39.73,39.76,43600.0,28.2583,28.2939,28.2512,28.2726,43600.0
2012-11-19 12:10:00,39.77,39.82,39.76,39.8,43500.0,28.2797,28.3152,28.2726,28.301,43500.0
2012-11-19 12:20:00,39.8,39.82,39.78,39.81,30100.0,28.301,28.3152,28.2868,28.3081,30100.0
2012-11-19 12:30:00,39.81,39.82,39.79,39.79,18900.0,28.3081,28.3152,28.2939,28.2939,18900.0
2012-11-19 12:40:00,39.79,39.81,39.74,39.81,35100.0,28.2939,28.3081,28.2583,28.3081,35100.0
2012-11-19 12:50:00,39.81,39.85,39.8,39.8,87100.0,28.3081,28.3366,28.301,28.301,87100.0
2012-11-19 13:00:00,39.8,39.81,39.78,39.8,100600.0,28.301,28.3081,28.2868,28.301,100600.0
2012-11-19 13:10:00,39.79,39.81,39.77,39.77,25800.0,28.2939,28.3081,28.2797,28.2797,25800.0
2012-11-19 13:20:00,39.79,39.82,39.78,39.79,32900.0,28.2939,28.3152,28.2868,28.2939,32900.0
2012-11-19 13:30:00,39.8,39.81,39.77,39.79,32100.0,28.301,28.3081,28.2797,28.2939,32100.0
2012-11-19 13:40:00,39.8,39.81,39.79,39.81,15600.0,28.301,28.3081,28.2939,28.3081,15600.0
2012-11-19 13:50:00,39.8,39.8,39.77,39.79,34300.0,28.301,28.301,28.2797,28.2939,34300.0
2012-11-19 14:00:00,39.78,39.79,39.75,39.76,48700.0,28.2868,28.2939,28.2654,28.2726,48700.0
2012-11-19 14:10:00,39.76,39.77,39.75,39.75,35200.0,28.2726,28.2797,28.2654,28.2654,35200.0
2012-11-19 14:20:00,39.75,39.76,39.73,39.75,20500.0,28.2654,28.2726,28.2512,28.2654,20500.0
2012-11-19 14:30:00,39.75,39.75,39.7,39.74,46500.0,28.2654,28.2654,28.2299,28.2583,46500.0
2012-11-19 14:40:00,39.74,39.77,39.72,39.76,107000.0,28.2583,28.2797,28.2441,28.2726,107000.0
2012-11-19 14:50:00,39.76,39.76,39.7,39.71,53600.0,28.2726,28.2726,28.2299,28.237,53600.0
2012-11-19 15:00:00,39.72,39.72,39.68,39.69,83900.0,28.2441,28.2441,28.2157,28.2228,83900.0
2012-11-19 15:10:00,39.7,39.75,39.69,39.72,99100.0,28.2299,28.2654,28.2228,28.2441,99100.0
2012-11-19 15:20:00,39.71,39.72,39.67,39.71,62700.0,28.237,28.2441,28.2086,28.237,62700.0
2012-11-19 15:30:00,39.7,39.72,39.69,39.7,67000.0,28.2299,28.2441,28.2228,28.2299,67000.0
2012-11-19 15:40:00,39.69,39.7,39.65,39.66,276700.0,28.2228,28.2299,28.1943,28.2014,276700.0
2012-11-19 15:50:00,39.65,39.7,39.62,39.63,486200.0,28.1943,28.2299,28.173,28.1801,486200.0
2012-11-20 09:30:00,39.25,39.35,38.76,38.89,366000.0,27.9099,27.981,27.5615,27.6539,366000.0
2012-11-20 09:40:00,38.89,39.05,38.84,39.05,328000.0,27.6539,27.7677,27.6184,27.7677,328000.0
2012-11-20 09:50:00,39.05,39.16,39.05,39.08,124200.0,27.7677,27.8459,27.7677,27.789,124200.0
2012-11-20 10:00:00,39.07,39.16,39.07,39.14,56900.0,27.7819,27.8459,27.7819,27.8317,56900.0
2012-11-20 10:10:00,39.13,39.22,39.13,39.2,55100.0,27.8246,27.8886,27.8246,27.8743,55100.0
2012-11-20 10:20:00,39.19,39.21,39.15,39.18,83400.0,27.8672,27.8815,27.8388,27.8601,83400.0
2012-11-20 10:30:00,39.17,39.21,39.15,39.21,76800.0,27.853,27.8815,27.8388,27.8815,76800.0
2012-11-20 10:40:00,39.2,39.21,39.14,39.17,77200.0,27.8743,27.8815,27.8317,27.853,77200.0
2012-11-20 10:50:00,39.18,39.22,39.09,39.21,89700.0,27.8601,27.8886,27.7961,27.8815,89700.0
2012-11-20 11:00:00,39.22,39.27,39.19,39.25,52500.0,27.8886,27.9241,27.8672,27.9099,52500.0
2012-11-20 11:10:00,39.26,39.4,39.26,39.37,62900.0,27.917,28.0166,27.917,27.9952,62900.0
2012-11-20 11:20:00,39.37,39.37,39.3,39.33,69000.0,27.9952,27.9952,27.9455,27.9668,69000.0
2012-11-20 11:30:00,39.33,39.36,39.3,39.32,105500.0,27.9668,27.9881,27.9455,27.9597,105500.0
2012-11-20 11:40:00,39.31,39.36,39.31,39.34,64200.0,27.9526,27.9881,27.9526,27.9739,64200.0
2012-11-20 11:50:00,39.34,39.38,39.3,39.37,81900.0,27.9739,28.0023,27.9455,27.9952,81900.0
2012-11-20 12:00:00,39.36,39.44,39.36,39.42,47900.0,27.9881,28.045,27.9881,28.0308,47900.0
2012-11-20 12:10:00,39.43,39.43,39.36,39.36,40200.0,28.0379,28.0379,27.9881,27.9881,40200.0
2012-11-20 12:20:00,39.37,39.4,39.34,39.35,70100.0,27.9952,28.0166,27.9739,27.981,70100.0
2012-11-20 12:30:00,39.35,39.36,39.26,39.34,68000.0,27.981,27.9881,27.917,27.9739,68000.0
2012-11-20 12:40:00,39.34,39.35,39.32,39.34,57700.0,27.9739,27.981,27.9597,27.9739,57700.0
2012-11-20 12:50:00,39.34,39.39,39.32,39.34,51800.0,27.9739,28.0095,27.9597,27.9739,51800.0
2012-11-20 13:00:00,39.34,39.34,39.27,39.27,54700.0,27.9739,27.9739,27.9241,27.9241,54700.0
2012-11-20 13:10:00,39.27,39.27,39.17,39.17,88300.0,27.9241,27.9241,27.853,27.853,88300.0
2012-11-20 13:20:00,39.17,39.19,39.07,39.07,51800.0,27.853,27.8672,27.7819,27.7819,51800.0
2012-11-20 13:30:00,39.07,39.16,39.07,39.16,51300.0,27.7819,27.8459,27.7819,27.8459,51300.0
2012-11-20 13:40:00,39.15,39.16,39.12,39.14,46500.0,27.8388,27.8459,27.8175,27.8317,46500.0
2012-11-20 13:50:00,39.15,39.17,39.13,39.16,33900.0,27.8388,27.853,27.8246,27.8459,33900.0
2012-11-20 14:00:00,39.16,39.2,39.14,39.2,46900.0,27.8459,27.8743,27.8317,27.8743,46900.0
2012-11-20 14:10:00,39.2,39.28,39.2,39.26,58300.0,27.8743,27.9312,27.8743,27.917,58300.0
2012-11-20 14:20:00,39.25,39.26,39.23,39.25,35300.0,27.9099,27.917,27.8957,27.9099,35300.0
2012-11-20 14:30:00,39.26,39.26,39.16,39.17,45800.0,27.917,27.917,27.8459,27.853,45800.0
2012-11-20 14:40:00,39.18,39.22,39.16,39.16,88200.0,27.8601,27.8886,27.8459,27.8459,88200.0
2012-11-20 14:50:00,39.16,39.2,39.15,39.2,93800.0,27.8459,27.8743,27.8388,27.8743,93800.0
2012-11-20 15:00:00,39.2,39.28,39.2,39.25,78800.0,27.8743,27.9312,27.8743,27.9099,78800.0
2012-11-20 15:10:00,39.25,39.25,39.21,39.22,107300.0,27.9099,27.9099,27.8815,27.8886,107300.0
2012-11-20 15:20:00,39.22,39.22,39.19,39.21,103500.0,27.8886,27.8886,27.8672,27.8815,103500.0
2012-11-20 15:30:00,39.21,39.26,39.2,39.25,193200.0,27.8815,27.917,27.8743,27.9099,193200.0
2012-11-20 15:40:00,39.24,39.25,39.19,39.2,218400.0,27.9028,27.9099,27.8672,27.8743,218400.0
2012-11-20 15:50:00,39.2,39.32,39.2,39.32,308700.0,27.8743,27.9597,27.8743,27.9597,308700.0
2012-11-21 09:30:00,39.26,39.3,39.19,39.27,54300.0,27.917,27.9455,27.8672,27.9241,54300.0
2012-11-21 09:40:00,39.27,39.44,39.27,39.42,66300.0,27.9241,28.045,27.9241,28.0308,66300.0
2012-11-21 09:50:00,39.42,39.49,39.36,39.48,66600.0,28.0308,28.0806,27.9881,28.0735,66600.0
2012-11-21 10:00:00,39.48,39.49,39.37,39.37,63100.0,28.0735,28.0806,27.9952,27.9952,63100.0
2012-11-21 10:10:00,39.38,39.45,39.37,39.45,58200.0,28.0023,28.0521,27.9952,28.0521,58200.0
2012-11-21 10:20:00,39.45,39.57,39.45,39.56,70500.0,28.0521,28.1374,28.0521,28.1303,70500.0
2012-11-21 10:30:00,39.57,39.58,39.5,39.55,77100.0,28.1374,28.1446,28.0877,28.1232,77100.0
2012-11-21 10:40:00,39.55,39.61,39.54,39.6,103600.0,28.1232,28.1659,28.1161,28.1588,103600.0
2012-11-21 10:50:00,39.6,39.61,39.49,39.49,35900.0,28.1588,28.1659,28.0806,28.0806,35900.0
2012-11-21 11:00:00,39.49,39.6,39.49,39.59,24600.0,28.0806,28.1588,28.0806,28.1517,24600.0
2012-11-21 11:10:00,39.59,39.61,39.57,39.6,27200.0,28.1517,28.1659,28.1374,28.1588,27200.0
2012-11-21 11:20:00,39.6,39.6,39.52,39.56,23800.0,28.1588,28.1588,28.1019,28.1303,23800.0
2012-11-21 11:30:00,39.56,39.59,39.55,39.58,20200.0,28.1303,28.1517,28.1232,28.1446,20200.0
2012-11-21 11:40:00,39.58,39.6,39.54,39.54,19000.0,28.1446,28.1588,28.1161,28.1161,19000.0
2012-11-21 11:50:00,39.55,39.57,39.54,39.56,11100.0,28.1232,28.1374,28.1161,28.1303,11100.0
2012-11-21 12:00:00,39.57,39.57,39.54,39.56,22400.0,28.1374,28.1374,28.1161,28.1303,22400.0
2012-11-21 12:10:00,39.57,39.6,39.56,39.57,53900.0,28.1374,28.1588,28.1303,28.1374,53900.0
2012-11-21 12:20:00,39.58,39.63,39.58,39.62,17100.0,28.1446,28.1801,28.1446,28.173,17100.0
2012-11-21 12:30:00,39.62,39.63,39.59,39.61,34200.0,28.173,28.1801,28.1517,28.1659,34200.0
2012-11-21 12:40:00,39.61,39.62,39.59,39.6,15000.0,28.1659,28.173,28.1517,28.1588,15000.0
2012-11-21 12:50:00,39.59,39.61,39.59,39.59,14300.0,28.1517,28.1659,28.1517,28.1517,14300.0
2012-11-21 13:00:00,39.59,39.63,39.59,39.59,21000.0,28.1517,28.1801,28.1517,28.1517,21000.0
2012-11-21 13:10:00,39.59,39.6,39.59,39.6,19400.0,28.1517,28.1588,28.1517,28.1588,19400.0
2012-11-21 13:20:00,39.6,39.64,39.6,39.63,20200.0,28.1588,28.1872,28.1588,28.1801,20200.0
2012-11-21 13:30:00,39.63,39.73,39.62,39.73,26300.0,28.1801,28.2512,28.173,28.2512,26300.0
2012-11-21 13:40:00,39.73,39.73,39.69,39.72,16600.0,28.2512,28.2512,28.2228,28.2441,16600.0
2012-11-21 13:50:00,39.71,39.72,39.69,39.7,18600.0,28.237,28.2441,28.2228,28.2299,18600.0
2012-11-21 14:00:00,39.7,39.71,39.67,39.7,20500.0,28.2299,28.237,28.2086,28.2299,20500.0
2012-11-21 14:10:00,39.71,39.72,39.66,39.66,25100.0,28.237,28.2441,28.2014,28.2014,25100.0
2012-11-21 14:20:00,39.65,39.69,39.65,39.68,18300.0,28.1943,28.2228,28.1943,28.2157,18300.0
2012-11-21 14:30:00,39.68,39.7,39.68,39.69,9900.0,28.2157,28.2299,28.2157,28.2228,9900.0
2012-11-21 14:40:00,39.69,39.71,39.68,39.71,26300.0,28.2228,28.237,28.2157,28.237,26300.0
2012-11-21 14:50:00,39.71,39.73,39.68,39.7,68000.0,28.237,28.2512,28.2157,28.2299,68000.0
2012-11-21 15:00:00,39.7,39.7,39.65,39.68,25500.0,28.2299,28.2299,28.1943,28.2157,25500.0
2012-11-21 15:10:00,39.68,39.69,39.67,39.67,35600.0,28.2157,28.2228,28.2086,28.2086,35600.0
2012-11-21 15:20:00,39.67,39.68,39.62,39.64,51900.0,28.2086,28.2157,28.173,28.1872,51900.0
2012-11-21 15:30:00,39.63,39.64,39.62,39.64,43600.0,28.1801,28.1872,28.173,28.1872,43600.0
2012-11-21 15:40:00,39.64,39.7,39.64,39.68,82800.0,28.1872,28.2299,28.1872,28.2157,82800.0
2012-11-21 15:50:00,39.68,39.68,39.62,39.63,141700.0,28.2157,28.2157,28.173,28.1801,141700.0
2012-11-23 09:30:00,39.77,39.83,39.61,39.62,19600.0,28.2797,28.3223,28.1659,28.173,19600.0
2012-11-23 09:40:00,39.63,39.71,39.61,39.71,8900.0,28.1801,28.237,28.1659,28.237,8900.0
2012-11-23 09:50:00,39.71,39.72,39.65,39.66,27400.0,28.237,28.2441,28.1943,28.2014,27400.0
2012-11-23 10:00:00,39.67,39.71,39.66,39.67,30100.0,28.2086,28.237,28.2014,28.2086,30100.0
2012-11-23 10:10:00,39.67,39.7,39.64,39.7,34900.0,28.2086,28.2299,28.1872,28.2299,34900.0
2012-11-23 10:20:00,39.69,39.76,39.68,39.74,27600.0,28.2228,28.2726,28.2157,28.2583,27600.0
2012-11-23 10:30:00,39.74,39.84,39.73,39.81,32300.0,28.2583,28.3294,28.2512,28.3081,32300.0
2012-11-23 10:40:00,39.8,39.81,39.75,39.77,14300.0,28.301,28.3081,28.2654,28.2797,14300.0
2012-11-23 10:50:00,39.78,39.84,39.78,39.83,11800.0,28.2868,28.3294,28.2868,28.3223,11800.0
2012-11-23 11:00:00,39.82,39.85,39.79,39.84,31000.0,28.3152,28.3366,28.2939,28.3294,31000.0
2012-11-23 11:10:00,39.84,39.87,39.83,39.84,19200.0,28.3294,28.3508,28.3223,28.3294,19200.0
2012-11-23 11:20:00,39.85,39.93,39.85,39.93,27600.0,28.3366,28.3934,28.3366,28.3934,27600.0
2012-11-23 11:30:00,39.93,39.94,39.89,39.9,16500.0,28.3934,28.4005,28.365,28.3721,16500.0
2012-11-23 11:40:00,39.89,39.89,39.78,39.78,23100.0,28.365,28.365,28.2868,28.2868,23100.0
2012-11-23 11:50:00,39.78,39.79,39.76,39.78,35200.0,28.2868,28.2939,28.2726,28.2868,35200.0
2012-11-23 12:00:00,39.78,39.85,39.77,39.85,27800.0,28.2868,28.3366,28.2797,28.3366,27800.0
2012-11-23 12:10:00,39.84,39.86,39.83,39.84,36200.0,28.3294,28.3437,28.3223,28.3294,36200.0
2012-11-23 12:20:00,39.84,39.88,39.84,39.86,15700.0,28.3294,28.3579,28.3294,28.3437,15700.0
2012-11-23 12:30:00,39.86,39.89,39.84,39.89,32600.0,28.3437,28.365,28.3294,28.365,32600.0
2012-11-23 12:40:00,39.89,39.92,39.85,39.89,25800.0,28.365,28.3863,28.3366,28.365,25800.0
2012-11-23 12:50:00,39.9,39.99,39.87,39.98,56200.0,28.3721,28.4361,28.3508,28.429,56200.0
2012-11-26 09:30:00,39.86,39.95,39.71,39.87,65800.0,28.3437,28.4077,28.237,28.3508,65800.0
2012-11-26 09:40:00,39.86,39.88,39.81,39.87,32100.0,28.3437,28.3579,28.3081,28.3508,32100.0
2012-11-26 09:50:00,39.87,39.89,39.81,39.88,24700.0,28.3508,28.365,28.3081,28.3579,24700.0
2012-11-26 10:00:00,39.88,39.93,39.85,39.86,31700.0,28.3579,28.3934,28.3366,28.3437,31700.0
2012-11-26 10:10:00,39.87,39.91,39.84,39.9,33100.0,28.3508,28.3792,28.3294,28.3721,33100.0
2012-11-26 10:20:00,39.9,39.93,39.83,39.93,26300.0,28.3721,28.3934,28.3223,28.3934,26300.0
2012-11-26 10:30:00,39.93,39.94,39.88,39.89,29900.0,28.3934,28.4005,28.3579,28.365,29900.0
2012-11-26 10:40:00,39.89,39.91,39.87,39.88,30900.0,28.365,28.3792,28.3508,28.3579,30900.0
2012-11-26 10:50:00,39.87,39.89,39.86,39.89,18100.0,28.3508,28.365,28.3437,28.365,18100.0
2012-11-26 11:00:00,39.87,39.9,39.86,39.88,24900.0,28.3508,28.3721,28.3437,28.3579,24900.0
2012-11-26 11:10:00,39.88,39.89,39.81,39.81,34900.0,28.3579,28.365,28.3081,28.3081,34900.0
2012-11-26 11:20:00,39.82,39.84,39.79,39.81,32700.0,28.3152,28.3294,28.2939,28.3081,32700.0
2012-11-26 11:30:00,39.81,39.83,39.79,39.83,19900.0,28.3081,28.3223,28.2939,28.3223,19900.0
2012-11-26 11:40:00,39.83,39.84,39.8,39.84,25300.0,28.3223,28.3294,28.301,28.3294,25300.0
2012-11-26 11:50:00,39.85,39.87,39.84,39.86,39600.0,28.3366,28.3508,28.3294,28.3437,39600.0
2012-11-26 12:00:00,39.87,39.92,39.87,39.91,28700.0,28.3508,28.3863,28.3508,28.3792,28700.0
2012-11-26 12:10:00,39.91,39.91,39.85,39.85,51900.0,28.3792,28.3792,28.3366,28.3366,51900.0
2012-11-26 12:20:00,39.85,39.86,39.78,39.82,43500.0,28.3366,28.3437,28.2868,28.3152,43500.0
2012-11-26 12:30:00,39.81,39.83,39.79,39.83,25600.0,28.3081,28.3223,28.2939,28.3223,25600.0
2012-11-26 12:40:00,39.83,39.87,39.83,39.84,17100.0,28.3223,28.3508,28.3223,28.3294,17100.0
2012-11-26 12:50:00,39.85,39.86,39.83,39.85,19300.0,28.3366,28.3437,28.3223,28.3366,19300.0
2012-11-26 13:00:00,39.85,39.87,39.84,39.87,11900.0,28.3366,28.3508,28.3294,28.3508,11900.0
2012-11-26 13:10:00,39.86,39.89,39.85,39.88,22600.0,28.3437,28.365,28.3366,28.3579,22600.0
2012-11-26 13:20:00,39.88,39.88,39.85,39.87,26300.0,28.3579,28.3579,28.3366,28.3508,26300.0
2012-11-26 13:30:00,39.87,39.89,39.87,39.89,24800.0,28.3508,28.365,28.3508,28.365,24800.0
2012-11-26 13:40:00,39.88,39.88,39.85,39.87,16500.0,28.3579,28.3579,28.3366,28.3508,16500.0
2012-11-26 13:50:00,39.86,39.89,39.85,39.89,19300.0,28.3437,28.365,28.3366,28.365,19300.0
2012-11-26 14:00:00,39.88,39.9,39.86,39.89,29400.0,28.3579,28.3721,28.3437,28.365,29400.0
2012-11-26 14:10:00,39.88,39.89,39.85,39.86,29000.0,28.3579,28.365,28.3366,28.3437,29000.0
2012-11-26 14:20:00,39.86,39.89,39.84,39.86,31500.0,28.3437,28.365,28.3294,28.3437,31500.0
2012-11-26 14:30:00,39.87,39.89,39.84,39.85,41400.0,28.3508,28.365,28.3294,28.3366,41400.0
2012-11-26 14:40:00,39.85,39.88,39.85,39.86,113700.0,28.3366,28.3579,28.3366,28.3437,113700.0
2012-11-26 14:50:00,39.86,39.87,39.78,39.8,92800.0,28.3437,28.3508,28.2868,28.301,92800.0
2012-11-26 15:00:00,39.79,39.8,39.7,39.71,129100.0,28.2939,28.301,28.2299,28.237,129100.0
2012-11-26 15:10:00,39.71,39.73,39.69,39.71,234400.0,28.237,28.2512,28.2228,28.237,234400.0
2012-11-26 15:20:00,39.7,39.73,39.66,39.69,76000.0,28.2299,28.2512,28.2014,28.2228,76000.0
2012-11-26 15:30:00,39.69,39.71,39.67,39.7,97200.0,28.2228,28.237,28.2086,28.2299,97200.0
2012-11-26 15:40:00,39.7,39.73,39.69,39.71,143300.0,28.2299,28.2512,28.2228,28.237,143300.0
2012-11-26 15:50:00,39.71,39.74,39.69,39.7,301200.0,28.237,28.2583,28.2228,28.2299,301200.0
2012-11-27 09:30:00,39.58,39.7,39.39,39.67,86200.0,28.1446,28.2299,28.0095,28.2086,86200.0
2012-11-27 09:40:00,39.67,39.82,39.67,39.81,31300.0,28.2086,28.3152,28.2086,28.3081,31300.0
2012-11-27 09:50:00,39.81,39.81,39.71,39.74,29900.0,28.3081,28.3081,28.237,28.2583,29900.0
2012-11-27 10:00:00,39.76,39.78,39.66,39.68,41500.0,28.2726,28.2868,28.2014,28.2157,41500.0
2012-11-27 10:10:00,39.67,39.67,39.5,39.5,29700.0,28.2086,28.2086,28.0877,28.0877,29700.0
2012-11-27 10:20:00,39.51,39.56,39.45,39.48,44500.0,28.0948,28.1303,28.0521,28.0735,44500.0
2012-11-27 10:30:00,39.48,39.5,39.45,39.47,27100.0,28.0735,28.0877,28.0521,28.0663,27100.0
2012-11-27 10:40:00,39.46,39.51,39.46,39.46,29600.0,28.0592,28.0948,28.0592,28.0592,29600.0
2012-11-27 10:50:00,39.46,39.46,39.41,39.43,19000.0,28.0592,28.0592,28.0237,28.0379,19000.0
2012-11-27 11:00:00,39.44,39.51,39.44,39.46,23700.0,28.045,28.0948,28.045,28.0592,23700.0
2012-11-27 11:10:00,39.46,39.51,39.46,39.49,14200.0,28.0592,28.0948,28.0592,28.0806,14200.0
2012-11-27 11:20:00,39.5,39.54,39.48,39.54,30300.0,28.0877,28.1161,28.0735,28.1161,30300.0
2012-11-27 11:30:00,39.55,39.65,39.52,39.64,59600.0,28.1232,28.1943,28.1019,28.1872,59600.0
2012-11-27 11:40:00,39.65,39.67,39.63,39.66,42600.0,28.1943,28.2086,28.1801,28.2014,42600.0
2012-11-27 11:50:00,39.67,39.72,39.66,39.69,41200.0,28.2086,28.2441,28.2014,28.2228,41200.0
2012-11-27 12:00:00,39.69,39.72,39.6,39.64,65700.0,28.2228,28.2441,28.1588,28.1872,65700.0
2012-11-27 12:10:00,39.64,39.68,39.61,39.67,60900.0,28.1872,28.2157,28.1659,28.2086,60900.0
2012-11-27 12:20:00,39.68,39.68,39.64,39.65,33200.0,28.2157,28.2157,28.1872,28.1943,33200.0
2012-11-27 12:30:00,39.65,39.68,39.63,39.66,41700.0,28.1943,28.2157,28.1801,28.2014,41700.0
2012-11-27 12:40:00,39.66,39.69,39.64,39.68,59300.0,28.2014,28.2228,28.1872,28.2157,59300.0
2012-11-27 12:50:00,39.68,39.69,39.64,39.66,45400.0,28.2157,28.2228,28.1872,28.2014,45400.0
2012-11-27 13:00:00,39.66,39.66,39.61,39.62,30200.0,28.2014,28.2014,28.1659,28.173,30200.0
2012-11-27 13:10:00,39.62,39.66,39.61,39.65,28600.0,28.173,28.2014,28.1659,28.1943,28600.0
2012-11-27 13:20:00,39.64,39.65,39.58,39.61,73500.0,28.1872,28.1943,28.1446,28.1659,73500.0
2012-11-27 13:30:00,39.61,39.66,39.61,39.64,39200.0,28.1659,28.2014,28.1659,28.1872,39200.0
2012-11-27 13:40:00,39.64,39.64,39.58,39.61,33700.0,28.1872,28.1872,28.1446,28.1659,33700.0
2012-11-27 13:50:00,39.6,39.61,39.57,39.57,43300.0,28.1588,28.1659,28.1374,28.1374,43300.0
2012-11-27 14:00:00,39.58,39.66,39.55,39.66,90000.0,28.1446,28.2014,28.1232,28.2014,90000.0
2012-11-27 14:10:00,39.66,39.76,39.66,39.76,26600.0,28.2014,28.2726,28.2014,28.2726,26600.0
2012-11-27 14:20:00,39.76,39.76,39.57,39.6,52200.0,28.2726,28.2726,28.1374,28.1588,52200.0
2012-11-27 14:30:00,39.6,39.63,39.55,39.62,45000.0,28.1588,28.1801,28.1232,28.173,45000.0
2012-11-27 14:40:00,39.62,39.63,39.54,39.59,62900.0,28.173,28.1801,28.1161,28.1517,62900.0
2012-11-27 14:50:00,39.59,39.62,39.57,39.59,62500.0,28.1517,28.173,28.1374,28.1517,62500.0
2012-11-27 15:00:00,39.6,39.63,39.57,39.62,73700.0,28.1588,28.1801,28.1374,28.173,73700.0
2012-11-27 15:10:00,39.63,39.64,39.53,39.55,57600.0,28.1801,28.1872,28.109,28.1232,57600.0
2012-11-27 15:20:00,39.55,39.57,39.51,39.56,74300.0,28.1232,28.1374,28.0948,28.1303,74300.0
2012-11-27 15:30:00,39.56,39.57,39.52,39.55,91000.0,28.1303,28.1374,28.1019,28.1232,91000.0
2012-11-27 15:40:00,39.55,39.58,39.52,39.55,169200.0,28.1232,28.1446,28.1019,28.1232,169200.0
2012-11-27 15:50:00,39.56,39.56,39.49,39.53,192300.0,28.1303,28.1303,28.0806,28.109,192300.0
2012-11-28 09:30:00,39.45,39.53,39.34,39.44,58900.0,28.0521,28.109,27.9739,28.045,58900.0
2012-11-28 09:40:00,39.45,39.46,39.3,39.34,28700.0,28.0521,28.0592,27.9455,27.9739,28700.0
2012-11-28 09:50:00,39.35,39.35,39.3,39.32,17000.0,27.981,27.981,27.9455,27.9597,17000.0
2012-11-28 10:00:00,39.31,39.32,39.18,39.19,71100.0,27.9526,27.9597,27.8601,27.8672,71100.0
2012-11-28 10:10:00,39.2,39.21,39.16,39.19,16400.0,27.8743,27.8815,27.8459,27.8672,16400.0
2012-11-28 10:20:00,39.18,39.33,39.17,39.29,35800.0,27.8601,27.9668,27.853,27.9383,35800.0
2012-11-28 10:30:00,39.31,39.5,39.29,39.44,39100.0,27.9526,28.0877,27.9383,28.045,39100.0
2012-11-28 10:40:00,39.44,39.58,39.44,39.54,69300.0,28.045,28.1446,28.045,28.1161,69300.0
2012-11-28 10:50:00,39.52,39.55,39.46,39.47,48300.0,28.1019,28.1232,28.0592,28.0663,48300.0
2012-11-28 11:00:00,39.47,39.52,39.41,39.45,50300.0,28.0663,28.1019,28.0237,28.0521,50300.0
2012-11-28 11:10:00,39.45,39.56,39.44,39.55,13600.0,28.0521,28.1303,28.045,28.1232,13600.0
2012-11-28 11:20:00,39.56,39.56,39.48,39.56,33500.0,28.1303,28.1303,28.0735,28.1303,33500.0
2012-11-28 11:30:00,39.55,39.56,39.49,39.54,21300.0,28.1232,28.1303,28.0806,28.1161,21300.0
2012-11-28 11:40:00,39.55,39.55,39.47,39.53,11900.0,28.1232,28.1232,28.0663,28.109,11900.0
2012-11-28 11:50:00,39.53,39.55,39.51,39.54,13700.0,28.109,28.1232,28.0948,28.1161,13700.0
2012-11-28 12:00:00,39.53,39.59,39.48,39.53,48000.0,28.109,28.1517,28.0735,28.109,48000.0
2012-11-28 12:10:00,39.52,39.73,39.49,39.69,29800.0,28.1019,28.2512,28.0806,28.2228,29800.0
2012-11-28 12:20:00,39.7,39.75,39.67,39.73,29900.0,28.2299,28.2654,28.2086,28.2512,29900.0
2012-11-28 12:30:00,39.73,39.78,39.72,39.72,26100.0,28.2512,28.2868,28.2441,28.2441,26100.0
2012-11-28 12:40:00,39.71,39.74,39.7,39.74,13300.0,28.237,28.2583,28.2299,28.2583,13300.0
2012-11-28 12:50:00,39.71,39.74,39.69,39.7,35000.0,28.237,28.2583,28.2228,28.2299,35000.0
2012-11-28 13:00:00,39.71,39.71,39.66,39.66,15700.0,28.237,28.237,28.2014,28.2014,15700.0
2012-11-28 13:10:00,39.66,39.68,39.63,39.63,12200.0,28.2014,28.2157,28.1801,28.1801,12200.0
2012-11-28 13:20:00,39.63,39.67,39.63,39.65,18800.0,28.1801,28.2086,28.1801,28.1943,18800.0
2012-11-28 13:30:00,39.65,39.7,39.64,39.66,19900.0,28.1943,28.2299,28.1872,28.2014,19900.0
2012-11-28 13:40:00,39.66,39.7,39.66,39.69,12100.0,28.2014,28.2299,28.2014,28.2228,12100.0
2012-11-28 13:50:00,39.69,39.71,39.67,39.69,13200.0,28.2228,28.237,28.2086,28.2228,13200.0
2012-11-28 14:00:00,39.68,39.69,39.66,39.67,13600.0,28.2157,28.2228,28.2014,28.2086,13600.0
2012-11-28 14:10:00,39.65,39.69,39.64,39.67,13700.0,28.1943,28.2228,28.1872,28.2086,13700.0
2012-11-28 14:20:00,39.65,39.66,39.62,39.63,16100.0,28.1943,28.2014,28.173,28.1801,16100.0
2012-11-28 14:30:00,39.63,39.68,39.63,39.65,25700.0,28.1801,28.2157,28.1801,28.1943,25700.0
2012-11-28 14:40:00,39.65,39.7,39.65,39.68,18600.0,28.1943,28.2299,28.1943,28.2157,18600.0
2012-11-28 14:50:00,39.68,39.71,39.66,39.7,15200.0,28.2157,28.237,28.2014,28.2299,15200.0
2012-11-28 15:00:00,39.7,39.72,39.66,39.71,18900.0,28.2299,28.2441,28.2014,28.237,18900.0
2012-11-28 15:10:00,39.71,39.75,39.69,39.71,29200.0,28.237,28.2654,28.2228,28.237,29200.0
2012-11-28 15:20:00,39.71,39.79,39.69,39.79,38800.0,28.237,28.2939,28.2228,28.2939,38800.0
2012-11-28 15:30:00,39.78,39.83,39.76,39.76,75900.0,28.2868,28.3223,28.2726,28.2726,75900.0
2012-11-28 15:40:00,39.76,39.86,39.76,39.86,86900.0,28.2726,28.3437,28.2726,28.3437,86900.0
2012-11-28 15:50:00,39.85,39.89,39.84,39.88,186000.0,28.3366,28.365,28.3294,28.3579,186000.0
2012-11-29 09:30:00,39.96,40.23,39.89,40.2,34600.0,28.4148,28.6068,28.365,28.5854,34600.0
2012-11-29 09:40:00,40.2,40.31,40.11,40.18,52900.0,28.5854,28.6636,28.5214,28.5712,52900.0
2012-11-29 09:50:00,40.18,40.27,40.16,40.25,23400.0,28.5712,28.6352,28.557,28.621,23400.0
2012-11-29 10:00:00,40.25,40.35,40.22,40.23,69400.0,28.621,28.6921,28.5997,28.6068,69400.0
2012-11-29 10:10:00,40.23,40.25,40.17,40.17,56900.0,28.6068,28.621,28.5641,28.5641,56900.0
2012-11-29 10:20:00,40.17,40.32,40.16,40.3,73300.0,28.5641,28.6708,28.557,28.6565,73300.0
2012-11-29 10:30:00,40.3,40.31,40.22,40.27,56700.0,28.6565,28.6636,28.5997,28.6352,56700.0
2012-11-29 10:40:00,40.27,40.34,40.26,40.33,57300.0,28.6352,28.685,28.6281,28.6779,57300.0
2012-11-29 10:50:00,40.33,40.38,40.2,40.21,65600.0,28.6779,28.7134,28.5854,28.5925,65600.0
2012-11-29 11:00:00,40.22,40.29,40.21,40.24,24400.0,28.5997,28.6494,28.5925,28.6139,24400.0
2012-11-29 11:10:00,40.24,40.28,40.19,40.24,77000.0,28.6139,28.6423,28.5783,28.6139,77000.0
2012-11-29 11:20:00,40.25,40.27,40.19,40.24,36000.0,28.621,28.6352,28.5783,28.6139,36000.0
2012-11-29 11:30:00,40.24,40.39,40.2,40.39,120400.0,28.6139,28.7205,28.5854,28.7205,120400.0
2012-11-29 11:40:00,40.4,40.42,40.21,40.37,191400.0,28.7276,28.7419,28.5925,28.7063,191400.0
2012-11-29 11:50:00,40.38,40.41,40.28,40.32,45400.0,28.7134,28.7348,28.6423,28.6708,45400.0
2012-11-29 12:00:00,40.32,40.36,40.26,40.33,53300.0,28.6708,28.6992,28.6281,28.6779,53300.0
2012-11-29 12:10:00,40.34,40.43,40.33,40.43,30200.0,28.685,28.749,28.6779,28.749,30200.0
2012-11-29 12:20:00,40.42,40.43,40.36,40.39,31900.0,28.7419,28.749,28.6992,28.7205,31900.0
2012-11-29 12:30:00,40.39,40.42,40.35,40.37,27900.0,28.7205,28.7419,28.6921,28.7063,27900.0
2012-11-29 12:40:00,40.37,40.37,40.32,40.33,23900.0,28.7063,28.7063,28.6708,28.6779,23900.0
2012-11-29 12:50:00,40.32,40.32,40.27,40.27,12100.0,28.6708,28.6708,28.6352,28.6352,12100.0
2012-11-29 13:00:00,40.28,40.33,40.27,40.29,28000.0,28.6423,28.6779,28.6352,28.6494,28000.0
2012-11-29 13:10:00,40.28,40.3,40.23,40.3,18000.0,28.6423,28.6565,28.6068,28.6565,18000.0
2012-11-29 13:20:00,40.29,40.31,40.25,40.31,21100.0,28.6494,28.6636,28.621,28.6636,21100.0
2012-11-29 13:30:00,40.31,40.37,40.31,40.35,27300.0,28.6636,28.7063,28.6636,28.6921,27300.0
2012-11-29 13:40:00,40.36,40.38,40.34,40.35,24900.0,28.6992,28.7134,28.685,28.6921,24900.0
2012-11-29 13:50:00,40.35,40.39,40.33,40.39,18000.0,28.6921,28.7205,28.6779,28.7205,18000.0
2012-11-29 14:00:00,40.38,40.38,40.32,40.33,33300.0,28.7134,28.7134,28.6708,28.6779,33300.0
2012-11-29 14:10:00,40.32,40.36,40.32,40.33,21900.0,28.6708,28.6992,28.6708,28.6779,21900.0
2012-11-29 14:20:00,40.32,40.34,40.32,40.33,12000.0,28.6708,28.685,28.6708,28.6779,12000.0
2012-11-29 14:30:00,40.33,40.35,40.33,40.35,23600.0,28.6779,28.6921,28.6779,28.6921,23600.0
2012-11-29 14:40:00,40.35,40.37,40.35,40.37,27100.0,28.6921,28.7063,28.6921,28.7063,27100.0
2012-11-29 14:50:00,40.37,40.38,40.32,40.33,60100.0,28.7063,28.7134,28.6708,28.6779,60100.0
2012-11-29 15:00:00,40.34,40.34,40.27,40.27,29700.0,28.685,28.685,28.6352,28.6352,29700.0
2012-11-29 15:10:00,40.27,40.27,40.22,40.22,57000.0,28.6352,28.6352,28.5997,28.5997,57000.0
2012-11-29 15:20:00,40.22,40.28,40.15,40.27,89300.0,28.5997,28.6423,28.5499,28.6352,89300.0
2012-11-29 15:30:00,40.27,40.35,40.26,40.27,95700.0,28.6352,28.6921,28.6281,28.6352,95700.0
2012-11-29 15:40:00,40.27,40.33,40.25,40.29,162800.0,28.6352,28.6779,28.621,28.6494,162800.0
2012-11-29 15:50:00,40.29,40.3,40.24,40.29,223400.0,28.6494,28.6565,28.6139,28.6494,223400.0
2012-11-30 09:30:00,40.3,40.38,40.23,40.29,38100.0,28.6565,28.7134,28.6068,28.6494,38100.0
2012-11-30 09:40:00,40.32,40.33,40.24,40.33,14600.0,28.6708,28.6779,28.6139,28.6779,14600.0
2012-11-30 09:50:00,40.31,40.42,40.3,40.41,39200.0,28.6636,28.7419,28.6565,28.7348,39200.0
2012-11-30 10:00:00,40.41,40.5,40.4,40.44,36600.0,28.7348,28.7988,28.7276,28.7561,36600.0
2012-11-30 10:10:00,40.44,40.44,40.38,40.41,35500.0,28.7561,28.7561,28.7134,28.7348,35500.0
2012-11-30 10:20:00,40.41,40.49,40.39,40.49,50500.0,28.7348,28.7916,28.7205,28.7916,50500.0
2012-11-30 10:30:00,40.5,40.52,40.45,40.49,62600.0,28.7988,28.813,28.7632,28.7916,62600.0
2012-11-30 10:40:00,40.5,40.52,40.41,40.42,39000.0,28.7988,28.813,28.7348,28.7419,39000.0
2012-11-30 10:50:00,40.42,40.43,40.38,40.43,13400.0,28.7419,28.749,28.7134,28.749,13400.0
2012-11-30 11:00:00,40.42,40.43,40.36,40.37,17500.0,28.7419,28.749,28.6992,28.7063,17500.0
2012-11-30 11:10:00,40.36,40.36,40.29,40.3,26700.0,28.6992,28.6992,28.6494,28.6565,26700.0
2012-11-30 11:20:00,40.29,40.4,40.27,40.38,20300.0,28.6494,28.7276,28.6352,28.7134,20300.0
2012-11-30 11:30:00,40.37,40.4,40.33,40.37,18500.0,28.7063,28.7276,28.6779,28.7063,18500.0
2012-11-30 11:40:00,40.38,40.41,40.37,40.4,21500.0,28.7134,28.7348,28.7063,28.7276,21500.0
2012-11-30 11:50:00,40.4,40.44,40.36,40.37,26900.0,28.7276,28.7561,28.6992,28.7063,26900.0
2012-11-30 12:00:00,40.38,40.42,40.38,40.42,13500.0,28.7134,28.7419,28.7134,28.7419,13500.0
2012-11-30 12:10:00,40.42,40.42,40.39,40.41,21600.0,28.7419,28.7419,28.7205,28.7348,21600.0
2012-11-30 12:20:00,40.41,40.44,40.39,40.39,23100.0,28.7348,28.7561,28.7205,28.7205,23100.0
2012-11-30 12:30:00,40.39,40.44,40.39,40.41,24100.0,28.7205,28.7561,28.7205,28.7348,24100.0
2012-11-30 12:40:00,40.42,40.43,40.38,40.41,31400.0,28.7419,28.749,28.7134,28.7348,31400.0
2012-11-30 12:50:00,40.41,40.41,40.37,40.39,25200.0,28.7348,28.7348,28.7063,28.7205,25200.0
2012-11-30 13:00:00,40.4,40.44,40.4,40.44,19400.0,28.7276,28.7561,28.7276,28.7561,19400.0
2012-11-30 13:10:00,40.44,40.44,40.41,40.41,9500.0,28.7561,28.7561,28.7348,28.7348,9500.0
2012-11-30 13:20:00,40.41,40.48,40.41,40.42,19600.0,28.7348,28.7845,28.7348,28.7419,19600.0
2012-11-30 13:30:00,40.43,40.45,40.42,40.42,15300.0,28.749,28.7632,28.7419,28.7419,15300.0
2012-11-30 13:40:00,40.43,40.45,40.41,40.45,22400.0,28.749,28.7632,28.7348,28.7632,22400.0
2012-11-30 13:50:00,40.45,40.47,40.44,40.45,20500.0,28.7632,28.7774,28.7561,28.7632,20500.0
2012-11-30 14:00:00,40.44,40.46,40.42,40.42,20300.0,28.7561,28.7703,28.7419,28.7419,20300.0
2012-11-30 14:10:00,40.43,40.44,40.41,40.43,13900.0,28.749,28.7561,28.7348,28.749,13900.0
2012-11-30 14:20:00,40.43,40.49,40.42,40.48,32100.0,28.749,28.7916,28.7419,28.7845,32100.0
2012-11-30 14:30:00,40.48,40.48,40.44,40.45,24500.0,28.7845,28.7845,28.7561,28.7632,24500.0
2012-11-30 14:40:00,40.44,40.46,40.42,40.44,23800.0,28.7561,28.7703,28.7419,28.7561,23800.0
2012-11-30 14:50:00,40.44,40.45,40.42,40.43,24100.0,28.7561,28.7632,28.7419,28.749,24100.0
2012-11-30 15:00:00,40.43,40.44,40.39,40.43,37800.0,28.749,28.7561,28.7205,28.749,37800.0
2012-11-30 15:10:00,40.43,40.49,40.43,40.47,66000.0,28.749,28.7916,28.749,28.7774,66000.0
2012-11-30 15:20:00,40.47,40.51,40.42,40.42,36900.0,28.7774,28.8059,28.7419,28.7419,36900.0
2012-11-30 15:30:00,40.42,40.45,40.41,40.41,44100.0,28.7419,28.7632,28.7348,28.7348,44100.0
2012-11-30 15:40:00,40.41,40.49,40.41,40.47,68700.0,28.7348,28.7916,28.7348,28.7774,68700.0
2012-11-30 15:50:00,40.46,40.53,40.45,40.46,235800.0,28.7703,28.8201,28.7632,28.7703,235800.0
2012-12-03 09:30:00,40.61,40.89,40.58,40.84,57300.0,28.877,29.0761,28.8556,29.0405,57300.0
2012-12-03 09:40:00,40.83,40.85,40.64,40.71,48200.0,29.0334,29.0476,28.8983,28.9481,48200.0
2012-12-03 09:50:00,40.7,40.71,40.64,40.67,24200.0,28.941,28.9481,28.8983,28.9196,24200.0
2012-12-03 10:00:00,40.69,40.69,40.59,40.62,39800.0,28.9339,28.9339,28.8627,28.8841,39800.0
2012-12-03 10:10:00,40.61,40.73,40.61,40.72,19700.0,28.877,28.9623,28.877,28.9552,19700.0
2012-12-03 10:20:00,40.73,40.75,40.67,40.68,19800.0,28.9623,28.9765,28.9196,28.9267,19800.0
2012-12-03 10:30:00,40.68,40.72,40.67,40.7,31100.0,28.9267,28.9552,28.9196,28.941,31100.0
2012-12-03 10:40:00,40.7,40.71,40.57,40.58,54700.0,28.941,28.9481,28.8485,28.8556,54700.0
2012-12-03 10:50:00,40.58,40.58,40.45,40.53,67300.0,28.8556,28.8556,28.7632,28.8201,67300.0
2012-12-03 11:00:00,40.54,40.54,40.47,40.51,37300.0,28.8272,28.8272,28.7774,28.8059,37300.0
2012-12-03 11:10:00,40.51,40.61,40.51,40.61,21200.0,28.8059,28.877,28.8059,28.877,21200.0
2012-12-03 11:20:00,40.62,40.62,40.53,40.62,32400.0,28.8841,28.8841,28.8201,28.8841,32400.0
2012-12-03 11:30:00,40.62,40.68,40.58,40.66,36800.0,28.8841,28.9267,28.8556,28.9125,36800.0
2012-12-03 11:40:00,40.65,40.68,40.61,40.68,23000.0,28.9054,28.9267,28.877,28.9267,23000.0
2012-12-03 11:50:00,40.68,40.71,40.65,40.68,25400.0,28.9267,28.9481,28.9054,28.9267,25400.0
2012-12-03 12:00:00,40.69,40.71,40.66,40.69,13200.0,28.9339,28.9481,28.9125,28.9339,13200.0
2012-12-03 12:10:00,40.68,40.68,40.64,40.65,14200.0,28.9267,28.9267,28.8983,28.9054,14200.0
2012-12-03 12:20:00,40.64,40.69,40.62,40.66,25100.0,28.8983,28.9339,28.8841,28.9125,25100.0
2012-12-03 12:30:00,40.65,40.72,40.65,40.72,26700.0,28.9054,28.9552,28.9054,28.9552,26700.0
2012-12-03 12:40:00,40.71,40.71,40.66,40.66,17200.0,28.9481,28.9481,28.9125,28.9125,17200.0
2012-12-03 12:50:00,40.66,40.67,40.62,40.62,15500.0,28.9125,28.9196,28.8841,28.8841,15500.0
2012-12-03 13:00:00,40.62,40.62,40.57,40.6,13100.0,28.8841,28.8841,28.8485,28.8699,13100.0
2012-12-03 13:10:00,40.61,40.66,40.6,40.64,12900.0,28.877,28.9125,28.8699,28.8983,12900.0
2012-12-03 13:20:00,40.64,40.66,40.64,40.65,10600.0,28.8983,28.9125,28.8983,28.9054,10600.0
2012-12-03 13:30:00,40.64,40.64,40.54,40.54,25700.0,28.8983,28.8983,28.8272,28.8272,25700.0
2012-12-03 13:40:00,40.54,40.58,40.54,40.55,10200.0,28.8272,28.8556,28.8272,28.8343,10200.0
2012-12-03 13:50:00,40.56,40.58,40.53,40.56,13300.0,28.8414,28.8556,28.8201,28.8414,13300.0
2012-12-03 14:00:00,40.56,40.61,40.53,40.59,18700.0,28.8414,28.877,28.8201,28.8627,18700.0
2012-12-03 14:10:00,40.6,40.64,40.57,40.59,36700.0,28.8699,28.8983,28.8485,28.8627,36700.0
2012-12-03 14:20:00,40.59,40.6,40.55,40.57,16500.0,28.8627,28.8699,28.8343,28.8485,16500.0
2012-12-03 14:30:00,40.57,40.61,40.54,40.54,22700.0,28.8485,28.877,28.8272,28.8272,22700.0
2012-12-03 14:40:00,40.55,40.58,40.54,40.55,17200.0,28.8343,28.8556,28.8272,28.8343,17200.0
2012-12-03 14:50:00,40.56,40.62,40.56,40.62,24500.0,28.8414,28.8841,28.8414,28.8841,24500.0
2012-12-03 15:00:00,40.62,40.68,40.52,40.53,42400.0,28.8841,28.9267,28.813,28.8201,42400.0
2012-12-03 15:10:00,40.53,40.56,40.44,40.45,48700.0,28.8201,28.8414,28.7561,28.7632,48700.0
2012-12-03 15:20:00,40.45,40.5,40.45,40.49,34100.0,28.7632,28.7988,28.7632,28.7916,34100.0
2012-12-03 15:30:00,40.49,40.55,40.48,40.54,34400.0,28.7916,28.8343,28.7845,28.8272,34400.0
2012-12-03 15:40:00,40.54,40.59,40.53,40.54,63200.0,28.8272,28.8627,28.8201,28.8272,63200.0
2012-12-03 15:50:00,40.54,40.59,40.47,40.51,101100.0,28.8272,28.8627,28.7774,28.8059,101100.0
2012-12-04 09:30:00,40.24,40.6,40.24,40.54,85700.0,28.6139,28.8699,28.6139,28.8272,85700.0
2012-12-04 09:40:00,40.58,40.59,40.48,40.49,34300.0,28.8556,28.8627,28.7845,28.7916,34300.0
2012-12-04 09:50:00,40.49,40.54,40.49,40.49,23900.0,28.7916,28.8272,28.7916,28.7916,23900.0
2012-12-04 10:00:00,40.48,40.55,40.44,40.52,16000.0,28.7845,28.8343,28.7561,28.813,16000.0
2012-12-04 10:10:00,40.52,40.6,40.52,40.57,21400.0,28.813,28.8699,28.813,28.8485,21400.0
2012-12-04 10:20:00,40.56,40.57,40.48,40.48,17300.0,28.8414,28.8485,28.7845,28.7845,17300.0
2012-12-04 10:30:00,40.48,40.5,40.43,40.46,19600.0,28.7845,28.7988,28.749,28.7703,19600.0
2012-12-04 10:40:00,40.45,40.48,40.43,40.47,14400.0,28.7632,28.7845,28.749,28.7774,14400.0
2012-12-04 10:50:00,40.47,40.47,40.44,40.47,17100.0,28.7774,28.7774,28.7561,28.7774,17100.0
2012-12-04 11:00:00,40.46,40.46,40.41,40.41,27000.0,28.7703,28.7703,28.7348,28.7348,27000.0
2012-12-04 11:10:00,40.41,40.46,40.4,40.46,14600.0,28.7348,28.7703,28.7276,28.7703,14600.0
2012-12-04 11:20:00,40.46,40.48,40.44,40.45,15500.0,28.7703,28.7845,28.7561,28.7632,15500.0
2012-12-04 11:30:00,40.44,40.48,40.44,40.46,17300.0,28.7561,28.7845,28.7561,28.7703,17300.0
2012-12-04 11:40:00,40.46,40.54,40.46,40.52,34100.0,28.7703,28.8272,28.7703,28.813,34100.0
2012-12-04 11:50:00,40.52,40.53,40.47,40.51,22300.0,28.813,28.8201,28.7774,28.8059,22300.0
2012-12-04 12:00:00,40.51,40.51,40.4,40.44,21700.0,28.8059,28.8059,28.7276,28.7561,21700.0
2012-12-04 12:10:00,40.43,40.5,40.43,40.5,17500.0,28.749,28.7988,28.749,28.7988,17500.0
2012-12-04 12:20:00,40.5,40.5,40.38,40.39,52700.0,28.7988,28.7988,28.7134,28.7205,52700.0
2012-12-04 12:30:00,40.4,40.43,40.34,40.38,43900.0,28.7276,28.749,28.685,28.7134,43900.0
2012-12-04 12:40:00,40.39,40.43,40.38,40.4,17500.0,28.7205,28.749,28.7134,28.7276,17500.0
2012-12-04 12:50:00,40.41,40.45,40.41,40.45,19100.0,28.7348,28.7632,28.7348,28.7632,19100.0
2012-12-04 13:00:00,40.44,40.44,40.39,40.43,21100.0,28.7561,28.7561,28.7205,28.749,21100.0
2012-12-04 13:10:00,40.43,40.45,40.41,40.43,20700.0,28.749,28.7632,28.7348,28.749,20700.0
2012-12-04 13:20:00,40.44,40.49,40.43,40.46,29300.0,28.7561,28.7916,28.749,28.7703,29300.0
2012-12-04 13:30:00,40.46,40.46,40.43,40.46,10400.0,28.7703,28.7703,28.749,28.7703,10400.0
2012-12-04 13:40:00,40.45,40.5,40.41,40.43,29200.0,28.7632,28.7988,28.7348,28.749,29200.0
2012-12-04 13:50:00,40.44,40.5,40.43,40.48,40800.0,28.7561,28.7988,28.749,28.7845,40800.0
2012-12-04 14:00:00,40.49,40.51,40.44,40.48,32200.0,28.7916,28.8059,28.7561,28.7845,32200.0
2012-12-04 14:10:00,40.48,40.5,40.41,40.44,29900.0,28.7845,28.7988,28.7348,28.7561,29900.0
2012-12-04 14:20:00,40.43,40.46,40.42,40.45,13300.0,28.749,28.7703,28.7419,28.7632,13300.0
2012-12-04 14:30:00,40.44,40.48,40.42,40.48,22700.0,28.7561,28.7845,28.7419,28.7845,22700.0
2012-12-04 14:40:00,40.48,40.5,40.47,40.49,13700.0,28.7845,28.7988,28.7774,28.7916,13700.0
2012-12-04 14:50:00,40.5,40.53,40.48,40.48,36100.0,28.7988,28.8201,28.7845,28.7845,36100.0
2012-12-04 15:00:00,40.48,40.55,40.48,40.53,37600.0,28.7845,28.8343,28.7845,28.8201,37600.0
2012-12-04 15:10:00,40.52,40.55,40.51,40.52,28400.0,28.813,28.8343,28.8059,28.813,28400.0
2012-12-04 15:20:00,40.52,40.53,40.48,40.51,31800.0,28.813,28.8201,28.7845,28.8059,31800.0
2012-12-04 15:30:00,40.51,40.52,40.47,40.49,37800.0,28.8059,28.813,28.7774,28.7916,37800.0
2012-12-04 15:40:00,40.49,40.49,40.44,40.46,47200.0,28.7916,28.7916,28.7561,28.7703,47200.0
2012-12-04 15:50:00,40.46,40.48,40.39,40.39,315300.0,28.7703,28.7845,28.7205,28.7205,315300.0
2012-12-05 09:30:00,40.49,40.49,40.37,40.43,31400.0,28.7916,28.7916,28.7063,28.749,31400.0
2012-12-05 09:40:00,40.42,40.47,40.34,40.37,21500.0,28.7419,28.7774,28.685,28.7063,21500.0
2012-12-05 09:50:00,40.37,40.38,40.27,40.3,15000.0,28.7063,28.7134,28.6352,28.6565,15000.0
2012-12-05 10:00:00,40.31,40.41,40.3,40.32,18000.0,28.6636,28.7348,28.6565,28.6708,18000.0
2012-12-05 10:10:00,40.31,40.37,40.3,40.32,27700.0,28.6636,28.7063,28.6565,28.6708,27700.0
2012-12-05 10:20:00,40.32,40.34,40.25,40.25,28800.0,28.6708,28.685,28.621,28.621,28800.0
2012-12-05 10:30:00,40.24,40.36,40.22,40.34,43200.0,28.6139,28.6992,28.5997,28.685,43200.0
2012-12-05 10:40:00,40.34,40.34,40.24,40.3,94100.0,28.685,28.685,28.6139,28.6565,94100.0
2012-12-05 10:50:00,40.29,40.33,40.23,40.26,46300.0,28.6494,28.6779,28.6068,28.6281,46300.0
2012-12-05 11:00:00,40.26,40.31,40.25,40.25,19600.0,28.6281,28.6636,28.621,28.621,19600.0
2012-12-05 11:10:00,40.26,40.33,40.25,40.29,36300.0,28.6281,28.6779,28.621,28.6494,36300.0
2012-12-05 11:20:00,40.29,40.36,40.25,40.25,51800.0,28.6494,28.6992,28.621,28.621,51800.0
2012-12-05 11:30:00,40.25,40.44,40.25,40.43,35200.0,28.621,28.7561,28.621,28.749,35200.0
2012-12-05 11:40:00,40.43,40.54,40.41,40.52,25700.0,28.749,28.8272,28.7348,28.813,25700.0
2012-12-05 11:50:00,40.51,40.62,40.5,40.55,45200.0,28.8059,28.8841,28.7988,28.8343,45200.0
2012-12-05 12:00:00,40.55,40.56,40.48,40.48,168300.0,28.8343,28.8414,28.7845,28.7845,168300.0
2012-12-05 12:10:00,40.49,40.54,40.48,40.54,20500.0,28.7916,28.8272,28.7845,28.8272,20500.0
2012-12-05 12:20:00,40.54,40.58,40.5,40.51,28100.0,28.8272,28.8556,28.7988,28.8059,28100.0
2012-12-05 12:30:00,40.5,40.57,40.5,40.55,46000.0,28.7988,28.8485,28.7988,28.8343,46000.0
2012-12-05 12:40:00,40.56,40.63,40.56,40.61,38200.0,28.8414,28.8912,28.8414,28.877,38200.0
2012-12-05 12:50:00,40.61,40.63,40.59,40.61,29600.0,28.877,28.8912,28.8627,28.877,29600.0
2012-12-05 13:00:00,40.6,40.63,40.59,40.61,34500.0,28.8699,28.8912,28.8627,28.877,34500.0
2012-12-05 13:10:00,40.61,40.61,40.55,40.55,29800.0,28.877,28.877,28.8343,28.8343,29800.0
2012-12-05 13:20:00,40.56,40.57,40.51,40.53,21900.0,28.8414,28.8485,28.8059,28.8201,21900.0
2012-12-05 13:30:00,40.52,40.57,40.49,40.53,31300.0,28.813,28.8485,28.7916,28.8201,31300.0
2012-12-05 13:40:00,40.52,40.54,40.49,40.49,31600.0,28.813,28.8272,28.7916,28.7916,31600.0
2012-12-05 13:50:00,40.5,40.5,40.48,40.48,16400.0,28.7988,28.7988,28.7845,28.7845,16400.0
2012-12-05 14:00:00,40.48,40.51,40.48,40.49,21600.0,28.7845,28.8059,28.7845,28.7916,21600.0
2012-12-05 14:10:00,40.49,40.51,40.48,40.5,17800.0,28.7916,28.8059,28.7845,28.7988,17800.0
2012-12-05 14:20:00,40.49,40.49,40.43,40.43,21900.0,28.7916,28.7916,28.749,28.749,21900.0
2012-12-05 14:30:00,40.44,40.5,40.44,40.48,22600.0,28.7561,28.7988,28.7561,28.7845,22600.0
2012-12-05 14:40:00,40.48,40.52,40.47,40.47,23400.0,28.7845,28.813,28.7774,28.7774,23400.0
2012-12-05 14:50:00,40.47,40.52,40.43,40.43,26400.0,28.7774,28.813,28.749,28.749,26400.0
2012-12-05 15:00:00,40.43,40.52,40.43,40.48,55500.0,28.749,28.813,28.749,28.7845,55500.0
2012-12-05 15:10:00,40.48,40.51,40.46,40.48,50200.0,28.7845,28.8059,28.7703,28.7845,50200.0
2012-12-05 15:20:00,40.48,40.51,40.44,40.47,46200.0,28.7845,28.8059,28.7561,28.7774,46200.0
2012-12-05 15:30:00,40.48,40.51,40.46,40.46,61600.0,28.7845,28.8059,28.7703,28.7703,61600.0
2012-12-05 15:40:00,40.47,40.51,40.37,40.39,67900.0,28.7774,28.8059,28.7063,28.7205,67900.0
2012-12-05 15:50:00,40.39,40.41,40.33,40.33,137000.0,28.7205,28.7348,28.6779,28.6779,137000.0
2012-12-06 09:30:00,40.42,40.53,40.26,40.41,43700.0,28.7419,28.8201,28.6281,28.7348,43700.0
2012-12-06 09:40:00,40.43,40.45,40.37,40.45,21900.0,28.749,28.7632,28.7063,28.7632,21900.0
2012-12-06 09:50:00,40.43,40.5,40.41,40.45,27100.0,28.749,28.7988,28.7348,28.7632,27100.0
2012-12-06 10:00:00,40.45,40.45,40.39,40.43,10800.0,28.7632,28.7632,28.7205,28.749,10800.0
2012-12-06 10:10:00,40.45,40.47,40.41,40.43,18200.0,28.7632,28.7774,28.7348,28.749,18200.0
2012-12-06 10:20:00,40.44,40.48,40.39,40.44,26400.0,28.7561,28.7845,28.7205,28.7561,26400.0
2012-12-06 10:30:00,40.44,40.44,40.36,40.39,19200.0,28.7561,28.7561,28.6992,28.7205,19200.0
2012-12-06 10:40:00,40.4,40.43,40.38,40.4,39200.0,28.7276,28.749,28.7134,28.7276,39200.0
2012-12-06 10:50:00,40.4,40.41,40.36,40.38,18900.0,28.7276,28.7348,28.6992,28.7134,18900.0
2012-12-06 11:00:00,40.39,40.39,40.34,40.35,15000.0,28.7205,28.7205,28.685,28.6921,15000.0
2012-12-06 11:10:00,40.35,40.4,40.34,40.4,18000.0,28.6921,28.7276,28.685,28.7276,18000.0
2012-12-06 11:20:00,40.39,40.39,40.35,40.36,9900.0,28.7205,28.7205,28.6921,28.6992,9900.0
2012-12-06 11:30:00,40.37,40.38,40.33,40.35,31700.0,28.7063,28.7134,28.6779,28.6921,31700.0
2012-12-06 11:40:00,40.36,40.36,40.31,40.34,29800.0,28.6992,28.6992,28.6636,28.685,29800.0
2012-12-06 11:50:00,40.34,40.34,40.28,40.29,37500.0,28.685,28.685,28.6423,28.6494,37500.0
2012-12-06 12:00:00,40.29,40.31,40.27,40.29,34200.0,28.6494,28.6636,28.6352,28.6494,34200.0
2012-12-06 12:10:00,40.3,40.32,40.29,40.3,30300.0,28.6565,28.6708,28.6494,28.6565,30300.0
2012-12-06 12:20:00,40.31,40.31,40.25,40.25,15100.0,28.6636,28.6636,28.621,28.621,15100.0
2012-12-06 12:30:00,40.25,40.29,40.23,40.27,43400.0,28.621,28.6494,28.6068,28.6352,43400.0
2012-12-06 12:40:00,40.26,40.29,40.23,40.29,17000.0,28.6281,28.6494,28.6068,28.6494,17000.0
2012-12-06 12:50:00,40.3,40.35,40.3,40.31,14500.0,28.6565,28.6921,28.6565,28.6636,14500.0
2012-12-06 13:00:00,40.3,40.36,40.3,40.36,13900.0,28.6565,28.6992,28.6565,28.6992,13900.0
2012-12-06 13:10:00,40.37,40.39,40.34,40.39,22900.0,28.7063,28.7205,28.685,28.7205,22900.0
2012-12-06 13:20:00,40.39,40.39,40.35,40.36,10900.0,28.7205,28.7205,28.6921,28.6992,10900.0
2012-12-06 13:30:00,40.36,40.38,40.34,40.36,19200.0,28.6992,28.7134,28.685,28.6992,19200.0
2012-12-06 13:40:00,40.37,40.38,40.33,40.38,22600.0,28.7063,28.7134,28.6779,28.7134,22600.0
2012-12-06 13:50:00,40.38,40.39,40.35,40.38,21800.0,28.7134,28.7205,28.6921,28.7134,21800.0
2012-12-06 14:00:00,40.38,40.38,40.33,40.36,26100.0,28.7134,28.7134,28.6779,28.6992,26100.0
2012-12-06 14:10:00,40.36,40.36,40.33,40.34,28900.0,28.6992,28.6992,28.6779,28.685,28900.0
2012-12-06 14:20:00,40.33,40.37,40.33,40.35,38800.0,28.6779,28.7063,28.6779,28.6921,38800.0
2012-12-06 14:30:00,40.35,40.47,40.35,40.47,38700.0,28.6921,28.7774,28.6921,28.7774,38700.0
2012-12-06 14:40:00,40.47,40.47,40.39,40.41,36600.0,28.7774,28.7774,28.7205,28.7348,36600.0
2012-12-06 14:50:00,40.43,40.45,40.38,40.45,65200.0,28.749,28.7632,28.7134,28.7632,65200.0
2012-12-06 15:00:00,40.44,40.44,40.35,40.38,60200.0,28.7561,28.7561,28.6921,28.7134,60200.0
2012-12-06 15:10:00,40.38,40.43,40.38,40.41,24200.0,28.7134,28.749,28.7134,28.7348,24200.0
2012-12-06 15:20:00,40.41,40.43,40.4,40.43,37900.0,28.7348,28.749,28.7276,28.749,37900.0
2012-12-06 15:30:00,40.43,40.45,40.39,40.43,77300.0,28.749,28.7632,28.7205,28.749,77300.0
2012-12-06 15:40:00,40.42,40.44,40.4,40.42,84400.0,28.7419,28.7561,28.7276,28.7419,84400.0
2012-12-06 15:50:00,40.42,40.56,40.41,40.45,480300.0,28.7419,28.8414,28.7348,28.7632,480300.0
2012-12-07 09:30:00,40.48,40.58,40.35,40.35,58800.0,28.7845,28.8556,28.6921,28.6921,58800.0
2012-12-07 09:40:00,40.35,40.41,40.35,40.36,47500.0,28.6921,28.7348,28.6921,28.6992,47500.0
2012-12-07 09:50:00,40.36,40.42,40.35,40.37,24800.0,28.6992,28.7419,28.6921,28.7063,24800.0
2012-12-07 10:00:00,40.37,40.46,40.37,40.44,40500.0,28.7063,28.7703,28.7063,28.7561,40500.0
2012-12-07 10:10:00,40.45,40.46,40.43,40.45,21700.0,28.7632,28.7703,28.749,28.7632,21700.0
2012-12-07 10:20:00,40.44,40.48,40.43,40.44,32000.0,28.7561,28.7845,28.749,28.7561,32000.0
2012-12-07 10:30:00,40.43,40.43,40.4,40.42,33700.0,28.749,28.749,28.7276,28.7419,33700.0
2012-12-07 10:40:00,40.41,40.46,40.4,40.45,29300.0,28.7348,28.7703,28.7276,28.7632,29300.0
2012-12-07 10:50:00,40.46,40.47,40.42,40.45,71100.0,28.7703,28.7774,28.7419,28.7632,71100.0
2012-12-07 11:00:00,40.46,40.49,40.39,40.47,36500.0,28.7703,28.7916,28.7205,28.7774,36500.0
2012-12-07 11:10:00,40.48,40.57,40.47,40.54,12200.0,28.7845,28.8485,28.7774,28.8272,12200.0
2012-12-07 11:20:00,40.54,40.58,40.53,40.58,16800.0,28.8272,28.8556,28.8201,28.8556,16800.0
2012-12-07 11:30:00,40.57,40.63,40.55,40.6,22400.0,28.8485,28.8912,28.8343,28.8699,22400.0
2012-12-07 11:40:00,40.6,40.66,40.6,40.66,31500.0,28.8699,28.9125,28.8699,28.9125,31500.0
2012-12-07 11:50:00,40.66,40.66,40.62,40.66,27700.0,28.9125,28.9125,28.8841,28.9125,27700.0
2012-12-07 12:00:00,40.65,40.72,40.65,40.71,39000.0,28.9054,28.9552,28.9054,28.9481,39000.0
2012-12-07 12:10:00,40.72,40.74,40.69,40.71,22600.0,28.9552,28.9694,28.9339,28.9481,22600.0
2012-12-07 12:20:00,40.7,40.75,40.69,40.72,24800.0,28.941,28.9765,28.9339,28.9552,24800.0
2012-12-07 12:30:00,40.72,40.75,40.69,40.69,98800.0,28.9552,28.9765,28.9339,28.9339,98800.0
2012-12-07 12:40:00,40.69,40.71,40.68,40.69,14400.0,28.9339,28.9481,28.9267,28.9339,14400.0
2012-12-07 12:50:00,40.7,40.7,40.63,40.64,17400.0,28.941,28.941,28.8912,28.8983,17400.0
2012-12-07 13:00:00,40.64,40.7,40.64,40.67,28800.0,28.8983,28.941,28.8983,28.9196,28800.0
2012-12-07 13:10:00,40.66,40.67,40.65,40.65,10800.0,28.9125,28.9196,28.9054,28.9054,10800.0
2012-12-07 13:20:00,40.65,40.7,40.65,40.69,15500.0,28.9054,28.941,28.9054,28.9339,15500.0
2012-12-07 13:30:00,40.69,40.74,40.68,40.74,10800.0,28.9339,28.9694,28.9267,28.9694,10800.0
2012-12-07 13:40:00,40.74,40.74,40.68,40.71,63800.0,28.9694,28.9694,28.9267,28.9481,63800.0
2012-12-07 13:50:00,40.7,40.72,40.7,40.7,13100.0,28.941,28.9552,28.941,28.941,13100.0
2012-12-07 14:00:00,40.7,40.75,40.69,40.73,25500.0,28.941,28.9765,28.9339,28.9623,25500.0
2012-12-07 14:10:00,40.73,40.74,40.72,40.73,13000.0,28.9623,28.9694,28.9552,28.9623,13000.0
2012-12-07 14:20:00,40.74,40.8,40.73,40.8,28300.0,28.9694,29.0121,28.9623,29.0121,28300.0
2012-12-07 14:30:00,40.8,40.86,40.78,40.84,31800.0,29.0121,29.0547,28.9979,29.0405,31800.0
2012-12-07 14:40:00,40.84,40.84,40.8,40.81,66800.0,29.0405,29.0405,29.0121,29.0192,66800.0
2012-12-07 14:50:00,40.81,40.88,40.81,40.88,24000.0,29.0192,29.069,29.0192,29.069,24000.0
2012-12-07 15:00:00,40.87,40.88,40.85,40.87,38900.0,29.0619,29.069,29.0476,29.0619,38900.0
2012-12-07 15:10:00,40.87,40.87,40.82,40.82,34200.0,29.0619,29.0619,29.0263,29.0263,34200.0
2012-12-07 15:20:00,40.83,40.83,40.8,40.83,84300.0,29.0334,29.0334,29.0121,29.0334,84300.0
2012-12-07 15:30:00,40.82,40.86,40.82,40.82,40500.0,29.0263,29.0547,29.0263,29.0263,40500.0
2012-12-07 15:40:00,40.83,40.89,40.82,40.87,96800.0,29.0334,29.0761,29.0263,29.0619,96800.0
2012-12-07 15:50:00,40.87,40.91,40.87,40.91,173800.0,29.0619,29.0903,29.0619,29.0903,173800.0
2012-12-10 09:30:00,40.81,40.95,40.81,40.95,37600.0,29.0192,29.1187,29.0192,29.1187,37600.0
2012-12-10 09:40:00,40.95,41.0,40.9,40.99,60500.0,29.1187,29.1543,29.0832,29.1472,60500.0
2012-12-10 09:50:00,40.99,41.09,40.99,41.02,115600.0,29.1472,29.2183,29.1472,29.1685,115600.0
2012-12-10 10:00:00,41.02,41.13,41.02,41.11,41000.0,29.1685,29.2467,29.1685,29.2325,41000.0
2012-12-10 10:10:00,41.12,41.21,41.12,41.21,47200.0,29.2396,29.3036,29.2396,29.3036,47200.0
2012-12-10 10:20:00,41.22,41.29,41.22,41.29,62700.0,29.3107,29.3605,29.3107,29.3605,62700.0
2012-12-10 10:30:00,41.3,41.36,41.29,41.36,70700.0,29.3676,29.4103,29.3605,29.4103,70700.0
2012-12-10 10:40:00,41.35,41.4,41.3,41.36,53400.0,29.4032,29.4387,29.3676,29.4103,53400.0
2012-12-10 10:50:00,41.34,41.41,41.33,41.4,44300.0,29.3961,29.4458,29.3889,29.4387,44300.0
2012-12-10 11:00:00,41.4,41.4,41.29,41.31,36800.0,29.4387,29.4387,29.3605,29.3747,36800.0
2012-12-10 11:10:00,41.3,41.32,41.28,41.29,30400.0,29.3676,29.3818,29.3534,29.3605,30400.0
2012-12-10 11:20:00,41.29,41.3,41.14,41.28,105500.0,29.3605,29.3676,29.2538,29.3534,105500.0
2012-12-10 11:30:00,41.29,41.3,41.23,41.25,21700.0,29.3605,29.3676,29.3178,29.3321,21700.0
2012-12-10 11:40:00,41.25,41.28,41.25,41.28,20900.0,29.3321,29.3534,29.3321,29.3534,20900.0
2012-12-10 11:50:00,41.28,41.28,41.22,41.23,18400.0,29.3534,29.3534,29.3107,29.3178,18400.0
2012-12-10 12:00:00,41.22,41.25,41.21,41.25,38000.0,29.3107,29.3321,29.3036,29.3321,38000.0
2012-12-10 12:10:00,41.25,41.27,41.23,41.25,24300.0,29.3321,29.3463,29.3178,29.3321,24300.0
2012-12-10 12:20:00,41.25,41.27,41.25,41.26,32500.0,29.3321,29.3463,29.3321,29.3392,32500.0
2012-12-10 12:30:00,41.26,41.28,41.23,41.27,40700.0,29.3392,29.3534,29.3178,29.3463,40700.0
2012-12-10 12:40:00,41.28,41.28,41.25,41.27,19100.0,29.3534,29.3534,29.3321,29.3463,19100.0
2012-12-10 12:50:00,41.27,41.31,41.26,41.3,22900.0,29.3463,29.3747,29.3392,29.3676,22900.0
2012-12-10 13:00:00,41.29,41.3,41.26,41.26,19600.0,29.3605,29.3676,29.3392,29.3392,19600.0
2012-12-10 13:10:00,41.27,41.27,41.25,41.26,9200.0,29.3463,29.3463,29.3321,29.3392,9200.0
2012-12-10 13:20:00,41.25,41.26,41.21,41.23,25500.0,29.3321,29.3392,29.3036,29.3178,25500.0
2012-12-10 13:30:00,41.23,41.25,41.21,41.22,15100.0,29.3178,29.3321,29.3036,29.3107,15100.0
2012-12-10 13:40:00,41.21,41.22,41.19,41.21,18700.0,29.3036,29.3107,29.2894,29.3036,18700.0
2012-12-10 13:50:00,41.22,41.26,41.21,41.24,35900.0,29.3107,29.3392,29.3036,29.325,35900.0
2012-12-10 14:00:00,41.25,41.26,41.23,41.25,24700.0,29.3321,29.3392,29.3178,29.3321,24700.0
2012-12-10 14:10:00,41.25,41.25,41.23,41.23,20800.0,29.3321,29.3321,29.3178,29.3178,20800.0
2012-12-10 14:20:00,41.23,41.26,41.21,41.25,48400.0,29.3178,29.3392,29.3036,29.3321,48400.0
2012-12-10 14:30:00,41.25,41.25,41.2,41.2,18700.0,29.3321,29.3321,29.2965,29.2965,18700.0
2012-12-10 14:40:00,41.2,41.22,41.19,41.2,16300.0,29.2965,29.3107,29.2894,29.2965,16300.0
2012-12-10 14:50:00,41.21,41.22,41.18,41.22,51600.0,29.3036,29.3107,29.2823,29.3107,51600.0
2012-12-10 15:00:00,41.22,41.22,41.17,41.18,28000.0,29.3107,29.3107,29.2752,29.2823,28000.0
2012-12-10 15:10:00,41.18,41.21,41.17,41.21,56000.0,29.2823,29.3036,29.2752,29.3036,56000.0
2012-12-10 15:20:00,41.21,41.23,41.19,41.22,52600.0,29.3036,29.3178,29.2894,29.3107,52600.0
2012-12-10 15:30:00,41.22,41.26,41.22,41.25,69800.0,29.3107,29.3392,29.3107,29.3321,69800.0
2012-12-10 15:40:00,41.24,41.29,41.24,41.26,90400.0,29.325,29.3605,29.325,29.3392,90400.0
2012-12-10 15:50:00,41.26,41.31,41.25,41.3,292500.0,29.3392,29.3747,29.3321,29.3676,292500.0
2012-12-11 09:30:00,41.39,41.39,41.27,41.33,33900.0,29.4316,29.4316,29.3463,29.3889,33900.0
2012-12-11 09:40:00,41.37,41.47,41.33,41.45,19300.0,29.4174,29.4885,29.3889,29.4743,19300.0
2012-12-11 09:50:00,41.44,41.55,41.39,41.53,51300.0,29.4672,29.5454,29.4316,29.5312,51300.0
2012-12-11 10:00:00,41.54,41.59,41.48,41.59,35200.0,29.5383,29.5738,29.4956,29.5738,35200.0
2012-12-11 10:10:00,41.58,41.6,41.55,41.57,21900.0,29.5667,29.5809,29.5454,29.5596,21900.0
2012-12-11 10:20:00,41.57,41.62,41.53,41.62,40500.0,29.5596,29.5952,29.5312,29.5952,40500.0
2012-12-11 10:30:00,41.61,41.65,41.6,41.64,29000.0,29.5881,29.6165,29.5809,29.6094,29000.0
2012-12-11 10:40:00,41.65,41.73,41.65,41.73,48300.0,29.6165,29.6734,29.6165,29.6734,48300.0
2012-12-11 10:50:00,41.73,41.76,41.72,41.75,40300.0,29.6734,29.6947,29.6663,29.6876,40300.0
2012-12-11 11:00:00,41.75,41.79,41.74,41.79,37200.0,29.6876,29.716,29.6805,29.716,37200.0
2012-12-11 11:10:00,41.79,41.82,41.78,41.81,48000.0,29.716,29.7374,29.7089,29.7303,48000.0
2012-12-11 11:20:00,41.8,41.92,41.79,41.81,86600.0,29.7232,29.8085,29.716,29.7303,86600.0
2012-12-11 11:30:00,41.81,41.86,41.81,41.86,68700.0,29.7303,29.7658,29.7303,29.7658,68700.0
2012-12-11 11:40:00,41.86,41.88,41.83,41.84,53100.0,29.7658,29.78,29.7445,29.7516,53100.0
2012-12-11 11:50:00,41.84,41.85,41.79,41.84,52700.0,29.7516,29.7587,29.716,29.7516,52700.0
2012-12-11 12:00:00,41.85,41.85,41.74,41.8,70500.0,29.7587,29.7587,29.6805,29.7232,70500.0
2012-12-11 12:10:00,41.8,41.89,41.8,41.89,23500.0,29.7232,29.7872,29.7232,29.7872,23500.0
2012-12-11 12:20:00,41.89,41.94,41.87,41.9,34300.0,29.7872,29.8227,29.7729,29.7943,34300.0
2012-12-11 12:30:00,41.9,41.96,41.89,41.96,45600.0,29.7943,29.8369,29.7872,29.8369,45600.0
2012-12-11 12:40:00,41.96,41.97,41.93,41.95,31700.0,29.8369,29.844,29.8156,29.8298,31700.0
2012-12-11 12:50:00,41.95,41.96,41.93,41.94,53200.0,29.8298,29.8369,29.8156,29.8227,53200.0
2012-12-11 13:00:00,41.93,41.96,41.93,41.93,49600.0,29.8156,29.8369,29.8156,29.8156,49600.0
2012-12-11 13:10:00,41.94,41.98,41.93,41.96,28300.0,29.8227,29.8512,29.8156,29.8369,28300.0
2012-12-11 13:20:00,41.97,41.97,41.95,41.95,32200.0,29.844,29.844,29.8298,29.8298,32200.0
2012-12-11 13:30:00,41.96,41.96,41.94,41.94,26700.0,29.8369,29.8369,29.8227,29.8227,26700.0
2012-12-11 13:40:00,41.93,41.94,41.92,41.93,18700.0,29.8156,29.8227,29.8085,29.8156,18700.0
2012-12-11 13:50:00,41.93,41.93,41.87,41.88,21800.0,29.8156,29.8156,29.7729,29.78,21800.0
2012-12-11 14:00:00,41.87,41.89,41.86,41.86,19400.0,29.7729,29.7872,29.7658,29.7658,19400.0
2012-12-11 14:10:00,41.86,41.87,41.84,41.84,25000.0,29.7658,29.7729,29.7516,29.7516,25000.0
2012-12-11 14:20:00,41.84,41.88,41.84,41.87,55100.0,29.7516,29.78,29.7516,29.7729,55100.0
2012-12-11 14:30:00,41.87,41.89,41.83,41.87,78800.0,29.7729,29.7872,29.7445,29.7729,78800.0
2012-12-11 14:40:00,41.87,41.88,41.84,41.84,32900.0,29.7729,29.78,29.7516,29.7516,32900.0
2012-12-11 14:50:00,41.85,41.89,41.84,41.88,32300.0,29.7587,29.7872,29.7516,29.78,32300.0
2012-12-11 15:00:00,41.87,41.89,41.85,41.88,83500.0,29.7729,29.7872,29.7587,29.78,83500.0
2012-12-11 15:10:00,41.88,41.88,41.85,41.86,47300.0,29.78,29.78,29.7587,29.7658,47300.0
2012-12-11 15:20:00,41.86,41.93,41.86,41.93,89700.0,29.7658,29.8156,29.7658,29.8156,89700.0
2012-12-11 15:30:00,41.93,41.95,41.91,41.94,81300.0,29.8156,29.8298,29.8014,29.8227,81300.0
2012-12-11 15:40:00,41.94,41.98,41.94,41.95,116300.0,29.8227,29.8512,29.8227,29.8298,116300.0
2012-12-11 15:50:00,41.95,42.0,41.94,41.99,346100.0,29.8298,29.8654,29.8227,29.8583,346100.0
2012-12-12 09:30:00,42.0,42.01,41.9,41.99,59400.0,29.8654,29.8725,29.7943,29.8583,59400.0
2012-12-12 09:40:00,41.99,42.04,41.95,41.98,46300.0,29.8583,29.8938,29.8298,29.8512,46300.0
2012-12-12 09:50:00,41.97,42.08,41.97,42.04,49100.0,29.844,29.9223,29.844,29.8938,49100.0
2012-12-12 10:00:00,42.04,42.06,41.97,41.98,113800.0,29.8938,29.908,29.844,29.8512,113800.0
2012-12-12 10:10:00,41.98,42.03,41.97,42.03,71900.0,29.8512,29.8867,29.844,29.8867,71900.0
2012-12-12 10:20:00,42.02,42.1,42.02,42.1,41000.0,29.8796,29.9365,29.8796,29.9365,41000.0
2012-12-12 10:30:00,42.1,42.11,42.09,42.11,33900.0,29.9365,29.9436,29.9294,29.9436,33900.0
2012-12-12 10:40:00,42.11,42.13,42.1,42.13,29000.0,29.9436,29.9578,29.9365,29.9578,29000.0
2012-12-12 10:50:00,42.13,42.13,42.12,42.13,25200.0,29.9578,29.9578,29.9507,29.9578,25200.0
2012-12-12 11:00:00,42.13,42.17,42.13,42.14,73500.0,29.9578,29.9863,29.9578,29.9649,73500.0
2012-12-12 11:10:00,42.14,42.18,42.14,42.17,40200.0,29.9649,29.9934,29.9649,29.9863,40200.0
2012-12-12 11:20:00,42.18,42.18,42.16,42.18,30100.0,29.9934,29.9934,29.9791,29.9934,30100.0
2012-12-12 11:30:00,42.17,42.2,42.17,42.18,72600.0,29.9863,30.0076,29.9863,29.9934,72600.0
2012-12-12 11:40:00,42.18,42.19,42.16,42.16,34400.0,29.9934,30.0005,29.9791,29.9791,34400.0
2012-12-12 11:50:00,42.16,42.2,42.16,42.19,53200.0,29.9791,30.0076,29.9791,30.0005,53200.0
2012-12-12 12:00:00,42.19,42.2,42.17,42.19,44600.0,30.0005,30.0076,29.9863,30.0005,44600.0
2012-12-12 12:10:00,42.19,42.19,42.16,42.17,36000.0,30.0005,30.0005,29.9791,29.9863,36000.0
2012-12-12 12:20:00,42.16,42.17,42.13,42.16,25000.0,29.9791,29.9863,29.9578,29.9791,25000.0
2012-12-12 12:30:00,42.16,42.27,42.12,42.26,38600.0,29.9791,30.0574,29.9507,30.0503,38600.0
2012-12-12 12:40:00,42.26,42.29,42.23,42.27,45900.0,30.0503,30.0716,30.0289,30.0574,45900.0
2012-12-12 12:50:00,42.28,42.33,42.28,42.31,34500.0,30.0645,30.1,30.0645,30.0858,34500.0
2012-12-12 13:00:00,42.3,42.33,42.3,42.33,35600.0,30.0787,30.1,30.0787,30.1,35600.0
2012-12-12 13:10:00,42.33,42.35,42.32,42.34,66900.0,30.1,30.1143,30.0929,30.1071,66900.0
2012-12-12 13:20:00,42.34,42.38,42.33,42.35,56900.0,30.1071,30.1356,30.1,30.1143,56900.0
2012-12-12 13:30:00,42.34,42.36,42.28,42.28,106200.0,30.1071,30.1214,30.0645,30.0645,106200.0
2012-12-12 13:40:00,42.28,42.3,42.21,42.23,53400.0,30.0645,30.0787,30.0147,30.0289,53400.0
2012-12-12 13:50:00,42.23,42.23,42.18,42.18,42700.0,30.0289,30.0289,29.9934,29.9934,42700.0
2012-12-12 14:00:00,42.18,42.2,42.16,42.18,40700.0,29.9934,30.0076,29.9791,29.9934,40700.0
2012-12-12 14:10:00,42.18,42.19,42.16,42.18,40600.0,29.9934,30.0005,29.9791,29.9934,40600.0
2012-12-12 14:20:00,42.18,42.19,42.13,42.15,71900.0,29.9934,30.0005,29.9578,29.972,71900.0
2012-12-12 14:30:00,42.14,42.15,42.09,42.09,70800.0,29.9649,29.972,29.9294,29.9294,70800.0
2012-12-12 14:40:00,42.09,42.15,42.08,42.15,85500.0,29.9294,29.972,29.9223,29.972,85500.0
2012-12-12 14:50:00,42.14,42.16,42.13,42.15,53500.0,29.9649,29.9791,29.9578,29.972,53500.0
2012-12-12 15:00:00,42.16,42.16,42.09,42.09,65500.0,29.9791,29.9791,29.9294,29.9294,65500.0
2012-12-12 15:10:00,42.09,42.09,42.05,42.05,44200.0,29.9294,29.9294,29.9009,29.9009,44200.0
2012-12-12 15:20:00,42.06,42.06,42.0,42.02,78100.0,29.908,29.908,29.8654,29.8796,78100.0
2012-12-12 15:30:00,42.02,42.03,41.97,41.98,121500.0,29.8796,29.8867,29.844,29.8512,121500.0
2012-12-12 15:40:00,41.97,41.98,41.85,41.88,148900.0,29.844,29.8512,29.7587,29.78,148900.0
2012-12-12 15:50:00,41.88,41.92,41.87,41.89,232200.0,29.78,29.8085,29.7729,29.7872,232200.0
2012-12-13 09:30:00,41.86,42.01,41.8,41.92,44600.0,29.7658,29.8725,29.7232,29.8085,44600.0
2012-12-13 09:40:00,41.96,41.98,41.84,41.87,45100.0,29.8369,29.8512,29.7516,29.7729,45100.0
2012-12-13 09:50:00,41.88,41.93,41.87,41.91,24600.0,29.78,29.8156,29.7729,29.8014,24600.0
2012-12-13 10:00:00,41.92,41.94,41.88,41.9,32400.0,29.8085,29.8227,29.78,29.7943,32400.0
2012-12-13 10:10:00,41.91,41.95,41.89,41.93,33400.0,29.8014,29.8298,29.7872,29.8156,33400.0
2012-12-13 10:20:00,41.94,41.96,41.9,41.94,72100.0,29.8227,29.8369,29.7943,29.8227,72100.0
2012-12-13 10:30:00,41.95,41.98,41.93,41.93,30400.0,29.8298,29.8512,29.8156,29.8156,30400.0
2012-12-13 10:40:00,41.93,41.94,41.91,41.93,74300.0,29.8156,29.8227,29.8014,29.8156,74300.0
2012-12-13 10:50:00,41.94,41.95,41.91,41.92,62800.0,29.8227,29.8298,29.8014,29.8085,62800.0
2012-12-13 11:00:00,41.93,41.94,41.91,41.91,76900.0,29.8156,29.8227,29.8014,29.8014,76900.0
2012-12-13 11:10:00,41.91,41.92,41.83,41.89,52100.0,29.8014,29.8085,29.7445,29.7872,52100.0
2012-12-13 11:20:00,41.89,41.9,41.76,41.85,109700.0,29.7872,29.7943,29.6947,29.7587,109700.0
2012-12-13 11:30:00,41.85,41.92,41.85,41.89,22600.0,29.7587,29.8085,29.7587,29.7872,22600.0
2012-12-13 11:40:00,41.89,41.91,41.88,41.88,24900.0,29.7872,29.8014,29.78,29.78,24900.0
2012-12-13 11:50:00,41.87,41.91,41.85,41.91,13100.0,29.7729,29.8014,29.7587,29.8014,13100.0
2012-12-13 12:00:00,41.91,41.92,41.88,41.9,26800.0,29.8014,29.8085,29.78,29.7943,26800.0
2012-12-13 12:10:00,41.89,41.89,41.83,41.84,30100.0,29.7872,29.7872,29.7445,29.7516,30100.0
2012-12-13 12:20:00,41.84,41.88,41.82,41.82,20700.0,29.7516,29.78,29.7374,29.7374,20700.0
2012-12-13 12:30:00,41.82,41.84,41.81,41.83,18700.0,29.7374,29.7516,29.7303,29.7445,18700.0
2012-12-13 12:40:00,41.83,41.83,41.79,41.8,27100.0,29.7445,29.7445,29.716,29.7232,27100.0
2012-12-13 12:50:00,41.8,41.85,41.8,41.84,22100.0,29.7232,29.7587,29.7232,29.7516,22100.0
2012-12-13 13:00:00,41.84,41.87,41.79,41.79,22000.0,29.7516,29.7729,29.716,29.716,22000.0
2012-12-13 13:10:00,41.79,41.8,41.76,41.77,17200.0,29.716,29.7232,29.6947,29.7018,17200.0
2012-12-13 13:20:00,41.78,41.83,41.77,41.83,17200.0,29.7089,29.7445,29.7018,29.7445,17200.0
2012-12-13 13:30:00,41.83,41.83,41.8,41.8,11000.0,29.7445,29.7445,29.7232,29.7232,11000.0
2012-12-13 13:40:00,41.8,41.8,41.75,41.76,15600.0,29.7232,29.7232,29.6876,29.6947,15600.0
2012-12-13 13:50:00,41.75,41.77,41.74,41.76,23100.0,29.6876,29.7018,29.6805,29.6947,23100.0
2012-12-13 14:00:00,41.76,41.79,41.75,41.75,33700.0,29.6947,29.716,29.6876,29.6876,33700.0
2012-12-13 14:10:00,41.75,41.78,41.73,41.77,31800.0,29.6876,29.7089,29.6734,29.7018,31800.0
2012-12-13 14:20:00,41.78,41.85,41.77,41.84,22900.0,29.7089,29.7587,29.7018,29.7516,22900.0
2012-12-13 14:30:00,41.84,41.88,41.83,41.86,32200.0,29.7516,29.78,29.7445,29.7658,32200.0
2012-12-13 14:40:00,41.86,41.9,41.84,41.9,29100.0,29.7658,29.7943,29.7516,29.7943,29100.0
2012-12-13 14:50:00,41.9,41.91,41.88,41.9,28200.0,29.7943,29.8014,29.78,29.7943,28200.0
2012-12-13 15:00:00,41.9,41.9,41.8,41.82,52300.0,29.7943,29.7943,29.7232,29.7374,52300.0
2012-12-13 15:10:00,41.81,41.82,41.78,41.8,34300.0,29.7303,29.7374,29.7089,29.7232,34300.0
2012-12-13 15:20:00,41.81,41.83,41.8,41.83,22900.0,29.7303,29.7445,29.7232,29.7445,22900.0
2012-12-13 15:30:00,41.84,41.93,41.83,41.92,60400.0,29.7516,29.8156,29.7445,29.8085,60400.0
2012-12-13 15:40:00,41.91,41.97,41.9,41.91,61400.0,29.8014,29.844,29.7943,29.8014,61400.0
2012-12-13 15:50:00,41.91,41.94,41.91,41.92,173200.0,29.8014,29.8227,29.8014,29.8085,173200.0
2012-12-14 09:30:00,41.83,42.0,41.83,42.0,56900.0,29.7445,29.8654,29.7445,29.8654,56900.0
2012-12-14 09:40:00,41.99,42.08,41.98,42.05,65200.0,29.8583,29.9223,29.8512,29.9009,65200.0
2012-12-14 09:50:00,42.05,42.1,42.02,42.05,42700.0,29.9009,29.9365,29.8796,29.9009,42700.0
2012-12-14 10:00:00,42.06,42.11,42.04,42.11,36800.0,29.908,29.9436,29.8938,29.9436,36800.0
2012-12-14 10:10:00,42.11,42.14,42.07,42.08,53300.0,29.9436,29.9649,29.9151,29.9223,53300.0
2012-12-14 10:20:00,42.09,42.13,42.04,42.09,108100.0,29.9294,29.9578,29.8938,29.9294,108100.0
2012-12-14 10:30:00,42.09,42.21,42.09,42.21,55400.0,29.9294,30.0147,29.9294,30.0147,55400.0
2012-12-14 10:40:00,42.21,42.23,42.18,42.22,48000.0,30.0147,30.0289,29.9934,30.0218,48000.0
2012-12-14 10:50:00,42.22,42.24,42.18,42.2,66800.0,30.0218,30.036,29.9934,30.0076,66800.0
2012-12-14 11:00:00,42.19,42.22,42.16,42.2,32700.0,30.0005,30.0218,29.9791,30.0076,32700.0
2012-12-14 11:10:00,42.21,42.23,42.19,42.2,26300.0,30.0147,30.0289,30.0005,30.0076,26300.0
2012-12-14 11:20:00,42.2,42.27,42.2,42.27,45100.0,30.0076,30.0574,30.0076,30.0574,45100.0
2012-12-14 11:30:00,42.26,42.29,42.21,42.25,85900.0,30.0503,30.0716,30.0147,30.0431,85900.0
2012-12-14 11:40:00,42.25,42.32,42.25,42.31,57900.0,30.0431,30.0929,30.0431,30.0858,57900.0
2012-12-14 11:50:00,42.31,42.34,42.3,42.33,31600.0,30.0858,30.1071,30.0787,30.1,31600.0
2012-12-14 12:00:00,42.33,42.35,42.32,42.34,30900.0,30.1,30.1143,30.0929,30.1071,30900.0
2012-12-14 12:10:00,42.34,42.36,42.33,42.35,52000.0,30.1071,30.1214,30.1,30.1143,52000.0
2012-12-14 12:20:00,42.34,42.36,42.32,42.35,46600.0,30.1071,30.1214,30.0929,30.1143,46600.0
2012-12-14 12:30:00,42.36,42.37,42.33,42.34,25600.0,30.1214,30.1285,30.1,30.1071,25600.0
2012-12-14 12:40:00,42.34,42.35,42.3,42.3,55900.0,30.1071,30.1143,30.0787,30.0787,55900.0
2012-12-14 12:50:00,42.3,42.33,42.3,42.33,24200.0,30.0787,30.1,30.0787,30.1,24200.0
2012-12-14 13:00:00,42.33,42.36,42.32,42.36,26600.0,30.1,30.1214,30.0929,30.1214,26600.0
2012-12-14 13:10:00,42.36,42.36,42.33,42.34,38300.0,30.1214,30.1214,30.1,30.1071,38300.0
2012-12-14 13:20:00,42.34,42.36,42.34,42.35,35000.0,30.1071,30.1214,30.1071,30.1143,35000.0
2012-12-14 13:30:00,42.35,42.37,42.35,42.37,29300.0,30.1143,30.1285,30.1143,30.1285,29300.0
2012-12-14 13:40:00,42.37,42.42,42.36,42.4,37700.0,30.1285,30.164,30.1214,30.1498,37700.0
2012-12-14 13:50:00,42.4,42.41,42.39,42.4,36900.0,30.1498,30.1569,30.1427,30.1498,36900.0
2012-12-14 14:00:00,42.4,42.41,42.4,42.4,32700.0,30.1498,30.1569,30.1498,30.1498,32700.0
2012-12-14 14:10:00,42.41,42.42,42.38,42.4,88400.0,30.1569,30.164,30.1356,30.1498,88400.0
2012-12-14 14:20:00,42.39,42.4,42.35,42.35,46400.0,30.1427,30.1498,30.1143,30.1143,46400.0
2012-12-14 14:30:00,42.35,42.36,42.3,42.32,61800.0,30.1143,30.1214,30.0787,30.0929,61800.0
2012-12-14 14:40:00,42.32,42.33,42.31,42.33,56200.0,30.0929,30.1,30.0858,30.1,56200.0
2012-12-14 14:50:00,42.32,42.34,42.32,42.33,41000.0,30.0929,30.1071,30.0929,30.1,41000.0
2012-12-14 15:00:00,42.33,42.34,42.32,42.32,54800.0,30.1,30.1071,30.0929,30.0929,54800.0
2012-12-14 15:10:00,42.33,42.33,42.3,42.31,53000.0,30.1,30.1,30.0787,30.0858,53000.0
2012-12-14 15:20:00,42.31,42.31,42.29,42.31,65600.0,30.0858,30.0858,30.0716,30.0858,65600.0
2012-12-14 15:30:00,42.31,42.37,42.3,42.34,109700.0,30.0858,30.1285,30.0787,30.1071,109700.0
2012-12-14 15:40:00,42.34,42.36,42.33,42.36,137400.0,30.1071,30.1214,30.1,30.1214,137400.0
2012-12-14 15:50:00,42.35,42.36,42.32,42.33,295500.0,30.1143,30.1214,30.0929,30.1,295500.0
2012-12-17 09:30:00,41.8,42.44,41.8,42.26,76100.0,29.7232,30.1782,29.7232,30.0503,76100.0
2012-12-17 09:40:00,42.26,42.29,42.2,42.21,32000.0,30.0503,30.0716,30.0076,30.0147,32000.0
2012-12-17 09:50:00,42.21,42.39,42.21,42.34,38600.0,30.0147,30.1427,30.0147,30.1071,38600.0
2012-12-17 10:00:00,42.35,42.42,42.35,42.42,24400.0,30.1143,30.164,30.1143,30.164,24400.0
2012-12-17 10:10:00,42.42,42.43,42.38,42.38,38900.0,30.164,30.1711,30.1356,30.1356,38900.0
2012-12-17 10:20:00,42.37,42.43,42.3,42.33,93900.0,30.1285,30.1711,30.0787,30.1,93900.0
2012-12-17 10:30:00,42.33,42.37,42.3,42.3,68700.0,30.1,30.1285,30.0787,30.0787,68700.0
2012-12-17 10:40:00,42.3,42.3,42.21,42.21,18000.0,30.0787,30.0787,30.0147,30.0147,18000.0
2012-12-17 10:50:00,42.22,42.23,42.18,42.2,28400.0,30.0218,30.0289,29.9934,30.0076,28400.0
2012-12-17 11:00:00,42.2,42.26,42.17,42.22,50200.0,30.0076,30.0503,29.9863,30.0218,50200.0
2012-12-17 11:10:00,42.23,42.24,42.2,42.24,35800.0,30.0289,30.036,30.0076,30.036,35800.0
2012-12-17 11:20:00,42.24,42.25,42.2,42.2,28000.0,30.036,30.0431,30.0076,30.0076,28000.0
2012-12-17 11:30:00,42.2,42.25,42.18,42.18,25600.0,30.0076,30.0431,29.9934,29.9934,25600.0
2012-12-17 11:40:00,42.18,42.23,42.18,42.21,18700.0,29.9934,30.0289,29.9934,30.0147,18700.0
2012-12-17 11:50:00,42.21,42.22,42.14,42.17,21400.0,30.0147,30.0218,29.9649,29.9863,21400.0
2012-12-17 12:00:00,42.18,42.2,42.15,42.18,28700.0,29.9934,30.0076,29.972,29.9934,28700.0
2012-12-17 12:10:00,42.17,42.2,42.17,42.19,8600.0,29.9863,30.0076,29.9863,30.0005,8600.0
2012-12-17 12:20:00,42.18,42.22,42.18,42.2,24100.0,29.9934,30.0218,29.9934,30.0076,24100.0
2012-12-17 12:30:00,42.21,42.22,42.19,42.2,28100.0,30.0147,30.0218,30.0005,30.0076,28100.0
2012-12-17 12:40:00,42.2,42.21,42.18,42.19,15300.0,30.0076,30.0147,29.9934,30.0005,15300.0
2012-12-17 12:50:00,42.2,42.22,42.18,42.18,21500.0,30.0076,30.0218,29.9934,29.9934,21500.0
2012-12-17 13:00:00,42.18,42.21,42.18,42.21,12100.0,29.9934,30.0147,29.9934,30.0147,12100.0
2012-12-17 13:10:00,42.21,42.21,42.17,42.17,33100.0,30.0147,30.0147,29.9863,29.9863,33100.0
2012-12-17 13:20:00,42.16,42.22,42.16,42.2,24900.0,29.9791,30.0218,29.9791,30.0076,24900.0
2012-12-17 13:30:00,42.2,42.21,42.18,42.19,19400.0,30.0076,30.0147,29.9934,30.0005,19400.0
2012-12-17 13:40:00,42.19,42.21,42.16,42.17,23200.0,30.0005,30.0147,29.9791,29.9863,23200.0
2012-12-17 13:50:00,42.18,42.18,42.17,42.17,6100.0,29.9934,29.9934,29.9863,29.9863,6100.0
2012-12-17 14:00:00,42.18,42.23,42.17,42.19,49700.0,29.9934,30.0289,29.9863,30.0005,49700.0
2012-12-17 14:10:00,42.19,42.19,42.16,42.18,25700.0,30.0005,30.0005,29.9791,29.9934,25700.0
2012-12-17 14:20:00,42.18,42.18,42.12,42.16,34900.0,29.9934,29.9934,29.9507,29.9791,34900.0
2012-12-17 14:30:00,42.16,42.22,42.15,42.22,44700.0,29.9791,30.0218,29.972,30.0218,44700.0
2012-12-17 14:40:00,42.22,42.24,42.2,42.21,45300.0,30.0218,30.036,30.0076,30.0147,45300.0
2012-12-17 14:50:00,42.21,42.24,42.2,42.21,31500.0,30.0147,30.036,30.0076,30.0147,31500.0
2012-12-17 15:00:00,42.21,42.25,42.21,42.24,39000.0,30.0147,30.0431,30.0147,30.036,39000.0
2012-12-17 15:10:00,42.24,42.24,42.19,42.2,36700.0,30.036,30.036,30.0005,30.0076,36700.0
2012-12-17 15:20:00,42.21,42.22,42.19,42.21,33900.0,30.0147,30.0218,30.0005,30.0147,33900.0
2012-12-17 15:30:00,42.2,42.21,42.18,42.18,70600.0,30.0076,30.0147,29.9934,29.9934,70600.0
2012-12-17 15:40:00,42.18,42.23,42.17,42.22,59300.0,29.9934,30.0289,29.9863,30.0218,59300.0
2012-12-17 15:50:00,42.23,42.33,42.22,42.32,147100.0,30.0289,30.1,30.0218,30.0929,147100.0
2012-12-18 09:30:00,42.43,42.47,42.08,42.1,58600.0,30.1711,30.1996,29.9223,29.9365,58600.0
2012-12-18 09:40:00,42.08,42.14,41.97,42.14,188500.0,29.9223,29.9649,29.844,29.9649,188500.0
2012-12-18 09:50:00,42.14,42.28,42.12,42.28,90600.0,29.9649,30.0645,29.9507,30.0645,90600.0
2012-12-18 10:00:00,42.27,42.41,42.27,42.4,88600.0,30.0574,30.1569,30.0574,30.1498,88600.0
2012-12-18 10:10:00,42.4,42.49,42.38,42.49,123000.0,30.1498,30.2138,30.1356,30.2138,123000.0
2012-12-18 10:20:00,42.48,42.56,42.47,42.54,108600.0,30.2067,30.2636,30.1996,30.2494,108600.0
2012-12-18 10:30:00,42.55,42.67,42.51,42.67,91300.0,30.2565,30.3418,30.228,30.3418,91300.0
2012-12-18 10:40:00,42.67,42.71,42.64,42.71,111700.0,30.3418,30.3702,30.3205,30.3702,111700.0
2012-12-18 10:50:00,42.7,42.74,42.63,42.63,82100.0,30.3631,30.3916,30.3134,30.3134,82100.0
2012-12-18 11:00:00,42.63,42.64,42.5,42.5,85300.0,30.3134,30.3205,30.2209,30.2209,85300.0
2012-12-18 11:10:00,42.51,42.56,42.51,42.55,59300.0,30.228,30.2636,30.228,30.2565,59300.0
2012-12-18 11:20:00,42.55,42.55,42.48,42.52,66200.0,30.2565,30.2565,30.2067,30.2351,66200.0
2012-12-18 11:30:00,42.52,42.52,42.5,42.51,24300.0,30.2351,30.2351,30.2209,30.228,24300.0
2012-12-18 11:40:00,42.51,42.51,42.48,42.48,31000.0,30.228,30.228,30.2067,30.2067,31000.0
2012-12-18 11:50:00,42.47,42.48,42.38,42.43,57000.0,30.1996,30.2067,30.1356,30.1711,57000.0
2012-12-18 12:00:00,42.43,42.52,42.43,42.52,48800.0,30.1711,30.2351,30.1711,30.2351,48800.0
2012-12-18 12:10:00,42.51,42.55,42.5,42.52,53100.0,30.228,30.2565,30.2209,30.2351,53100.0
2012-12-18 12:20:00,42.52,42.57,42.51,42.52,38300.0,30.2351,30.2707,30.228,30.2351,38300.0
2012-12-18 12:30:00,42.52,42.61,42.46,42.61,66600.0,30.2351,30.2991,30.1925,30.2991,66600.0
2012-12-18 12:40:00,42.61,42.73,42.59,42.67,80100.0,30.2991,30.3845,30.2849,30.3418,80100.0
2012-12-18 12:50:00,42.67,42.68,42.54,42.61,60600.0,30.3418,30.3489,30.2494,30.2991,60600.0
2012-12-18 13:00:00,42.6,42.64,42.59,42.63,63400.0,30.292,30.3205,30.2849,30.3134,63400.0
2012-12-18 13:10:00,42.64,42.66,42.58,42.61,59000.0,30.3205,30.3347,30.2778,30.2991,59000.0
2012-12-18 13:20:00,42.61,42.61,42.56,42.58,39500.0,30.2991,30.2991,30.2636,30.2778,39500.0
2012-12-18 13:30:00,42.57,42.62,42.55,42.62,32300.0,30.2707,30.3062,30.2565,30.3062,32300.0
2012-12-18 13:40:00,42.61,42.65,42.61,42.65,24300.0,30.2991,30.3276,30.2991,30.3276,24300.0
2012-12-18 13:50:00,42.65,42.65,42.6,42.6,42800.0,30.3276,30.3276,30.292,30.292,42800.0
2012-12-18 14:00:00,42.61,42.63,42.57,42.63,55600.0,30.2991,30.3134,30.2707,30.3134,55600.0
2012-12-18 14:10:00,42.63,42.63,42.62,42.63,29000.0,30.3134,30.3134,30.3062,30.3134,29000.0
2012-12-18 14:20:00,42.63,42.63,42.5,42.5,78000.0,30.3134,30.3134,30.2209,30.2209,78000.0
2012-12-18 14:30:00,42.5,42.58,42.49,42.58,40800.0,30.2209,30.2778,30.2138,30.2778,40800.0
2012-12-18 14:40:00,42.58,42.6,42.55,42.6,30300.0,30.2778,30.292,30.2565,30.292,30300.0
2012-12-18 14:50:00,42.6,42.6,42.58,42.6,44400.0,30.292,30.292,30.2778,30.292,44400.0
2012-12-18 15:00:00,42.6,42.63,42.59,42.61,73200.0,30.292,30.3134,30.2849,30.2991,73200.0
2012-12-18 15:10:00,42.61,42.61,42.58,42.59,86300.0,30.2991,30.2991,30.2778,30.2849,86300.0
2012-12-18 15:20:00,42.59,42.65,42.58,42.64,139500.0,30.2849,30.3276,30.2778,30.3205,139500.0
2012-12-18 15:30:00,42.65,42.66,42.63,42.66,125600.0,30.3276,30.3347,30.3134,30.3347,125600.0
2012-12-18 15:40:00,42.66,42.67,42.63,42.64,140500.0,30.3347,30.3418,30.3134,30.3205,140500.0
2012-12-18 15:50:00,42.64,42.68,42.62,42.66,272100.0,30.3205,30.3489,30.3062,30.3347,272100.0
2012-12-19 09:30:00,42.65,42.65,42.23,42.3,80100.0,30.3276,30.3276,30.0289,30.0787,80100.0
2012-12-19 09:40:00,42.29,42.32,42.25,42.25,74800.0,30.0716,30.0929,30.0431,30.0431,74800.0
2012-12-19 09:50:00,42.25,42.26,42.22,42.22,48400.0,30.0431,30.0503,30.0218,30.0218,48400.0
2012-12-19 10:00:00,42.22,42.23,42.19,42.19,59600.0,30.0218,30.0289,30.0005,30.0005,59600.0
2012-12-19 10:10:00,42.2,42.2,42.11,42.11,42900.0,30.0076,30.0076,29.9436,29.9436,42900.0
2012-12-19 10:20:00,42.11,42.23,42.11,42.23,62700.0,29.9436,30.0289,29.9436,30.0289,62700.0
2012-12-19 10:30:00,42.23,42.35,42.23,42.35,54200.0,30.0289,30.1143,30.0289,30.1143,54200.0
2012-12-19 10:40:00,42.34,42.42,42.34,42.41,86600.0,30.1071,30.164,30.1071,30.1569,86600.0
2012-12-19 10:50:00,42.4,42.42,42.36,42.36,53900.0,30.1498,30.164,30.1214,30.1214,53900.0
2012-12-19 11:00:00,42.36,42.38,42.33,42.33,63400.0,30.1214,30.1356,30.1,30.1,63400.0
2012-12-19 11:10:00,42.34,42.35,42.25,42.29,39900.0,30.1071,30.1143,30.0431,30.0716,39900.0
2012-12-19 11:20:00,42.29,42.3,42.27,42.28,41600.0,30.0716,30.0787,30.0574,30.0645,41600.0
2012-12-19 11:30:00,42.28,42.33,42.28,42.31,30100.0,30.0645,30.1,30.0645,30.0858,30100.0
2012-12-19 11:40:00,42.31,42.31,42.24,42.24,29000.0,30.0858,30.0858,30.036,30.036,29000.0
2012-12-19 11:50:00,42.24,42.28,42.14,42.14,50600.0,30.036,30.0645,29.9649,29.9649,50600.0
2012-12-19 12:00:00,42.15,42.2,42.13,42.15,43000.0,29.972,30.0076,29.9578,29.972,43000.0
2012-12-19 12:10:00,42.15,42.18,42.14,42.18,32200.0,29.972,29.9934,29.9649,29.9934,32200.0
2012-12-19 12:20:00,42.17,42.24,42.16,42.23,117600.0,29.9863,30.036,29.9791,30.0289,117600.0
2012-12-19 12:30:00,42.22,42.22,42.16,42.17,25300.0,30.0218,30.0218,29.9791,29.9863,25300.0
2012-12-19 12:40:00,42.17,42.26,42.17,42.23,30800.0,29.9863,30.0503,29.9863,30.0289,30800.0
2012-12-19 12:50:00,42.23,42.23,42.19,42.19,14600.0,30.0289,30.0289,30.0005,30.0005,14600.0
2012-12-19 13:00:00,42.19,42.23,42.19,42.21,26500.0,30.0005,30.0289,30.0005,30.0147,26500.0
2012-12-19 13:10:00,42.22,42.22,42.16,42.16,12800.0,30.0218,30.0218,29.9791,29.9791,12800.0
2012-12-19 13:20:00,42.16,42.21,42.16,42.19,31500.0,29.9791,30.0147,29.9791,30.0005,31500.0
2012-12-19 13:30:00,42.2,42.21,42.18,42.18,25100.0,30.0076,30.0147,29.9934,29.9934,25100.0
2012-12-19 13:40:00,42.18,42.19,42.14,42.15,27500.0,29.9934,30.0005,29.9649,29.972,27500.0
2012-12-19 13:50:00,42.15,42.16,42.14,42.16,15600.0,29.972,29.9791,29.9649,29.9791,15600.0
2012-12-19 14:00:00,42.16,42.16,42.12,42.13,39000.0,29.9791,29.9791,29.9507,29.9578,39000.0
2012-12-19 14:10:00,42.14,42.14,42.09,42.1,55200.0,29.9649,29.9649,29.9294,29.9365,55200.0
2012-12-19 14:20:00,42.1,42.13,42.09,42.09,42500.0,29.9365,29.9578,29.9294,29.9294,42500.0
2012-12-19 14:30:00,42.09,42.1,42.06,42.09,39400.0,29.9294,29.9365,29.908,29.9294,39400.0
2012-12-19 14:40:00,42.09,42.09,42.06,42.06,33000.0,29.9294,29.9294,29.908,29.908,33000.0
2012-12-19 14:50:00,42.06,42.11,42.06,42.1,55100.0,29.908,29.9436,29.908,29.9365,55100.0
2012-12-19 15:00:00,42.11,42.13,42.09,42.13,61600.0,29.9436,29.9578,29.9294,29.9578,61600.0
2012-12-19 15:10:00,42.13,42.13,42.11,42.13,45300.0,29.9578,29.9578,29.9436,29.9578,45300.0
2012-12-19 15:20:00,42.12,42.15,42.12,42.15,33900.0,29.9507,29.972,29.9507,29.972,33900.0
2012-12-19 15:30:00,42.15,42.2,42.14,42.19,58200.0,29.972,30.0076,29.9649,30.0005,58200.0
2012-12-19 15:40:00,42.19,42.19,42.08,42.08,90900.0,30.0005,30.0005,29.9223,29.9223,90900.0
2012-12-19 15:50:00,42.08,42.09,42.0,42.01,281700.0,29.9223,29.9294,29.8654,29.8725,281700.0
2012-12-20 09:30:00,42.01,42.1,41.97,41.98,33100.0,29.8725,29.9365,29.844,29.8512,33100.0
2012-12-20 09:40:00,41.98,42.05,41.89,41.92,37000.0,29.8512,29.9009,29.7872,29.8085,37000.0
2012-12-20 09:50:00,41.93,41.97,41.92,41.95,36800.0,29.8156,29.844,29.8085,29.8298,36800.0
2012-12-20 10:00:00,41.96,41.99,41.94,41.99,45600.0,29.8369,29.8583,29.8227,29.8583,45600.0
2012-12-20 10:10:00,41.98,42.05,41.97,42.01,31700.0,29.8512,29.9009,29.844,29.8725,31700.0
2012-12-20 10:20:00,42.0,42.02,41.96,41.98,43000.0,29.8654,29.8796,29.8369,29.8512,43000.0
2012-12-20 10:30:00,41.98,42.0,41.96,41.99,33600.0,29.8512,29.8654,29.8369,29.8583,33600.0
2012-12-20 10:40:00,41.99,42.03,41.99,42.01,73400.0,29.8583,29.8867,29.8583,29.8725,73400.0
2012-12-20 10:50:00,42.02,42.02,41.94,41.97,59300.0,29.8796,29.8796,29.8227,29.844,59300.0
2012-12-20 11:00:00,41.96,41.99,41.93,41.99,36300.0,29.8369,29.8583,29.8156,29.8583,36300.0
2012-12-20 11:10:00,41.99,42.01,41.97,42.0,41600.0,29.8583,29.8725,29.844,29.8654,41600.0
2012-12-20 11:20:00,42.0,42.01,41.87,41.9,66300.0,29.8654,29.8725,29.7729,29.7943,66300.0
2012-12-20 11:30:00,41.89,41.93,41.88,41.9,20700.0,29.7872,29.8156,29.78,29.7943,20700.0
2012-12-20 11:40:00,41.91,41.96,41.91,41.93,23900.0,29.8014,29.8369,29.8014,29.8156,23900.0
2012-12-20 11:50:00,41.93,41.97,41.93,41.93,39200.0,29.8156,29.844,29.8156,29.8156,39200.0
2012-12-20 12:00:00,41.94,41.96,41.93,41.96,22700.0,29.8227,29.8369,29.8156,29.8369,22700.0
2012-12-20 12:10:00,41.96,41.96,41.94,41.94,11300.0,29.8369,29.8369,29.8227,29.8227,11300.0
2012-12-20 12:20:00,41.95,41.96,41.93,41.95,19800.0,29.8298,29.8369,29.8156,29.8298,19800.0
2012-12-20 12:30:00,41.95,41.98,41.93,41.97,14600.0,29.8298,29.8512,29.8156,29.844,14600.0
2012-12-20 12:40:00,41.96,41.97,41.96,41.97,6700.0,29.8369,29.844,29.8369,29.844,6700.0
2012-12-20 12:50:00,41.96,41.97,41.94,41.97,37000.0,29.8369,29.844,29.8227,29.844,37000.0
2012-12-20 13:00:00,41.97,42.03,41.97,42.03,73600.0,29.844,29.8867,29.844,29.8867,73600.0
2012-12-20 13:10:00,42.03,42.03,41.99,42.0,36500.0,29.8867,29.8867,29.8583,29.8654,36500.0
2012-12-20 13:20:00,42.0,42.07,41.99,42.07,28100.0,29.8654,29.9151,29.8583,29.9151,28100.0
2012-12-20 13:30:00,42.06,42.1,42.04,42.08,31200.0,29.908,29.9365,29.8938,29.9223,31200.0
2012-12-20 13:40:00,42.08,42.17,42.08,42.17,34800.0,29.9223,29.9863,29.9223,29.9863,34800.0
2012-12-20 13:50:00,42.17,42.17,42.11,42.11,54100.0,29.9863,29.9863,29.9436,29.9436,54100.0
2012-12-20 14:00:00,42.11,42.15,42.1,42.13,62400.0,29.9436,29.972,29.9365,29.9578,62400.0
2012-12-20 14:10:00,42.13,42.16,42.11,42.11,40800.0,29.9578,29.9791,29.9436,29.9436,40800.0
2012-12-20 14:20:00,42.12,42.13,42.09,42.11,24600.0,29.9507,29.9578,29.9294,29.9436,24600.0
2012-12-20 14:30:00,42.12,42.16,42.11,42.16,32400.0,29.9507,29.9791,29.9436,29.9791,32400.0
2012-12-20 14:40:00,42.15,42.2,42.15,42.2,50100.0,29.972,30.0076,29.972,30.0076,50100.0
2012-12-20 14:50:00,42.2,42.22,42.19,42.21,42000.0,30.0076,30.0218,30.0005,30.0147,42000.0
2012-12-20 15:00:00,42.21,42.21,42.18,42.19,42800.0,30.0147,30.0147,29.9934,30.0005,42800.0
2012-12-20 15:10:00,42.2,42.23,42.19,42.2,50800.0,30.0076,30.0289,30.0005,30.0076,50800.0
2012-12-20 15:20:00,42.21,42.23,42.2,42.22,34200.0,30.0147,30.0289,30.0076,30.0218,34200.0
2012-12-20 15:30:00,42.23,42.23,42.18,42.22,76400.0,30.0289,30.0289,29.9934,30.0218,76400.0
2012-12-20 15:40:00,42.22,42.27,42.22,42.24,55100.0,30.0218,30.0574,30.0218,30.036,55100.0
2012-12-20 15:50:00,42.24,42.31,42.22,42.31,210300.0,30.036,30.0858,30.0218,30.0858,210300.0
2012-12-21 09:30:00,42.29,42.3,41.87,41.93,651400.0,30.0716,30.0787,29.7729,29.8156,651400.0
2012-12-21 09:40:00,41.93,41.96,41.82,41.82,114400.0,29.8156,29.8369,29.7374,29.7374,114400.0
2012-12-21 09:50:00,41.83,41.99,41.82,41.99,72900.0,29.7445,29.8583,29.7374,29.8583,72900.0
2012-12-21 10:00:00,41.99,42.06,41.96,42.05,41800.0,29.8583,29.908,29.8369,29.9009,41800.0
2012-12-21 10:10:00,42.06,42.11,42.04,42.11,45100.0,29.908,29.9436,29.8938,29.9436,45100.0
2012-12-21 10:20:00,42.11,42.12,42.04,42.05,34000.0,29.9436,29.9507,29.8938,29.9009,34000.0
2012-12-21 10:30:00,42.05,42.08,41.93,41.94,75100.0,29.9009,29.9223,29.8156,29.8227,75100.0
2012-12-21 10:40:00,41.94,41.96,41.9,41.94,82900.0,29.8227,29.8369,29.7943,29.8227,82900.0
2012-12-21 10:50:00,41.93,41.98,41.85,41.85,61600.0,29.8156,29.8512,29.7587,29.7587,61600.0
2012-12-21 11:00:00,41.86,41.86,41.82,41.84,47000.0,29.7658,29.7658,29.7374,29.7516,47000.0
2012-12-21 11:10:00,41.84,41.86,41.8,41.8,23400.0,29.7516,29.7658,29.7232,29.7232,23400.0
2012-12-21 11:20:00,41.8,41.89,41.8,41.87,34600.0,29.7232,29.7872,29.7232,29.7729,34600.0
2012-12-21 11:30:00,41.87,41.88,41.75,41.8,25800.0,29.7729,29.78,29.6876,29.7232,25800.0
2012-12-21 11:40:00,41.81,41.83,41.78,41.81,27300.0,29.7303,29.7445,29.7089,29.7303,27300.0
2012-12-21 11:50:00,41.81,41.88,41.81,41.84,38200.0,29.7303,29.78,29.7303,29.7516,38200.0
2012-12-21 12:00:00,41.84,41.84,41.78,41.8,30800.0,29.7516,29.7516,29.7089,29.7232,30800.0
2012-12-21 12:10:00,41.8,41.8,41.75,41.77,33900.0,29.7232,29.7232,29.6876,29.7018,33900.0
2012-12-21 12:20:00,41.78,41.8,41.76,41.78,9800.0,29.7089,29.7232,29.6947,29.7089,9800.0
2012-12-21 12:30:00,41.79,41.79,41.75,41.75,20100.0,29.716,29.716,29.6876,29.6876,20100.0
2012-12-21 12:40:00,41.75,41.82,41.75,41.8,20200.0,29.6876,29.7374,29.6876,29.7232,20200.0
2012-12-21 12:50:00,41.8,41.85,41.79,41.85,33600.0,29.7232,29.7587,29.716,29.7587,33600.0
2012-12-21 13:00:00,41.85,41.87,41.82,41.82,19100.0,29.7587,29.7729,29.7374,29.7374,19100.0
2012-12-21 13:10:00,41.83,41.83,41.78,41.82,23100.0,29.7445,29.7445,29.7089,29.7374,23100.0
2012-12-21 13:20:00,41.82,41.84,41.8,41.84,28700.0,29.7374,29.7516,29.7232,29.7516,28700.0
2012-12-21 13:30:00,41.83,41.87,41.82,41.84,31200.0,29.7445,29.7729,29.7374,29.7516,31200.0
2012-12-21 13:40:00,41.85,41.92,41.85,41.87,29500.0,29.7587,29.8085,29.7587,29.7729,29500.0
2012-12-21 13:50:00,41.87,41.88,41.83,41.84,25000.0,29.7729,29.78,29.7445,29.7516,25000.0
2012-12-21 14:00:00,41.84,41.91,41.83,41.88,45900.0,29.7516,29.8014,29.7445,29.78,45900.0
2012-12-21 14:10:00,41.88,41.93,41.86,41.92,29300.0,29.78,29.8156,29.7658,29.8085,29300.0
2012-12-21 14:20:00,41.93,41.94,41.88,41.88,28700.0,29.8156,29.8227,29.78,29.78,28700.0
2012-12-21 14:30:00,41.88,41.93,41.87,41.9,21800.0,29.78,29.8156,29.7729,29.7943,21800.0
2012-12-21 14:40:00,41.9,41.91,41.85,41.87,30400.0,29.7943,29.8014,29.7587,29.7729,30400.0
2012-12-21 14:50:00,41.88,41.91,41.85,41.86,25900.0,29.78,29.8014,29.7587,29.7658,25900.0
2012-12-21 15:00:00,41.87,41.9,41.86,41.9,40800.0,29.7729,29.7943,29.7658,29.7943,40800.0
2012-12-21 15:10:00,41.89,41.98,41.89,41.97,63800.0,29.7872,29.8512,29.7872,29.844,63800.0
2012-12-21 15:20:00,41.98,41.98,41.94,41.98,25900.0,29.8512,29.8512,29.8227,29.8512,25900.0
2012-12-21 15:30:00,41.98,42.03,41.97,42.01,61400.0,29.8512,29.8867,29.844,29.8725,61400.0
2012-12-21 15:40:00,42.01,42.03,41.91,41.93,136700.0,29.8725,29.8867,29.8014,29.8156,136700.0
2012-12-21 15:50:00,41.93,42.03,41.93,42.03,447400.0,29.8156,29.8867,29.8156,29.8867,447400.0
2012-12-24 09:30:00,41.93,42.13,41.8,41.8,34100.0,29.8156,29.9578,29.7232,29.7232,34100.0
2012-12-24 09:40:00,41.79,41.86,41.79,41.85,31200.0,29.716,29.7658,29.716,29.7587,31200.0
2012-12-24 09:50:00,41.84,41.86,41.74,41.75,20900.0,29.7516,29.7658,29.6805,29.6876,20900.0
2012-12-24 10:00:00,41.75,41.77,41.74,41.74,8200.0,29.6876,29.7018,29.6805,29.6805,8200.0
2012-12-24 10:10:00,41.74,41.76,41.69,41.71,19800.0,29.6805,29.6947,29.6449,29.6592,19800.0
2012-12-24 10:20:00,41.72,41.74,41.7,41.72,15800.0,29.6663,29.6805,29.652,29.6663,15800.0
2012-12-24 10:30:00,41.71,41.73,41.7,41.73,20800.0,29.6592,29.6734,29.652,29.6734,20800.0
2012-12-24 10:40:00,41.73,41.76,41.72,41.72,21300.0,29.6734,29.6947,29.6663,29.6663,21300.0
2012-12-24 10:50:00,41.72,41.74,41.69,41.69,21600.0,29.6663,29.6805,29.6449,29.6449,21600.0
2012-12-24 11:00:00,41.69,41.71,41.67,41.67,11700.0,29.6449,29.6592,29.6307,29.6307,11700.0
2012-12-24 11:10:00,41.67,41.69,41.66,41.69,13400.0,29.6307,29.6449,29.6236,29.6449,13400.0
2012-12-24 11:20:00,41.69,41.69,41.64,41.66,24200.0,29.6449,29.6449,29.6094,29.6236,24200.0
2012-12-24 11:30:00,41.66,41.69,41.66,41.66,19000.0,29.6236,29.6449,29.6236,29.6236,19000.0
2012-12-24 11:40:00,41.66,41.67,41.63,41.64,18500.0,29.6236,29.6307,29.6023,29.6094,18500.0
2012-12-24 11:50:00,41.64,41.65,41.62,41.63,14100.0,29.6094,29.6165,29.5952,29.6023,14100.0
2012-12-24 12:00:00,41.63,41.65,41.61,41.62,20600.0,29.6023,29.6165,29.5881,29.5952,20600.0
2012-12-24 12:10:00,41.62,41.62,41.6,41.6,10500.0,29.5952,29.5952,29.5809,29.5809,10500.0
2012-12-24 12:20:00,41.6,41.6,41.57,41.59,21800.0,29.5809,29.5809,29.5596,29.5738,21800.0
2012-12-24 12:30:00,41.59,41.65,41.58,41.64,16300.0,29.5738,29.6165,29.5667,29.6094,16300.0
2012-12-24 12:40:00,41.65,41.7,41.65,41.69,33000.0,29.6165,29.652,29.6165,29.6449,33000.0
2012-12-24 12:50:00,41.69,41.78,41.68,41.76,64300.0,29.6449,29.7089,29.6378,29.6947,64300.0
2012-12-26 09:30:00,41.8,41.88,41.69,41.69,28000.0,29.7232,29.78,29.6449,29.6449,28000.0
2012-12-26 09:40:00,41.73,41.8,41.7,41.75,21300.0,29.6734,29.7232,29.652,29.6876,21300.0
2012-12-26 09:50:00,41.74,41.78,41.71,41.73,19500.0,29.6805,29.7089,29.6592,29.6734,19500.0
2012-12-26 10:00:00,41.74,41.75,41.68,41.71,29700.0,29.6805,29.6876,29.6378,29.6592,29700.0
2012-12-26 10:10:00,41.71,41.77,41.69,41.73,18400.0,29.6592,29.7018,29.6449,29.6734,18400.0
2012-12-26 10:20:00,41.73,41.76,41.72,41.72,16300.0,29.6734,29.6947,29.6663,29.6663,16300.0
2012-12-26 10:30:00,41.72,41.72,41.69,41.71,9000.0,29.6663,29.6663,29.6449,29.6592,9000.0
2012-12-26 10:40:00,41.69,41.76,41.69,41.76,9200.0,29.6449,29.6947,29.6449,29.6947,9200.0
2012-12-26 10:50:00,41.76,41.83,41.76,41.77,23500.0,29.6947,29.7445,29.6947,29.7018,23500.0
2012-12-26 11:00:00,41.76,41.77,41.66,41.69,15900.0,29.6947,29.7018,29.6236,29.6449,15900.0
2012-12-26 11:10:00,41.68,41.68,41.62,41.64,20500.0,29.6378,29.6378,29.5952,29.6094,20500.0
2012-12-26 11:20:00,41.65,41.69,41.62,41.65,37200.0,29.6165,29.6449,29.5952,29.6165,37200.0
2012-12-26 11:30:00,41.65,41.68,41.61,41.61,28500.0,29.6165,29.6378,29.5881,29.5881,28500.0
2012-12-26 11:40:00,41.61,41.66,41.61,41.62,10400.0,29.5881,29.6236,29.5881,29.5952,10400.0
2012-12-26 11:50:00,41.61,41.66,41.6,41.64,23200.0,29.5881,29.6236,29.5809,29.6094,23200.0
2012-12-26 12:00:00,41.65,41.69,41.61,41.61,21400.0,29.6165,29.6449,29.5881,29.5881,21400.0
2012-12-26 12:10:00,41.62,41.67,41.61,41.63,30500.0,29.5952,29.6307,29.5881,29.6023,30500.0
2012-12-26 12:20:00,41.64,41.65,41.58,41.58,22400.0,29.6094,29.6165,29.5667,29.5667,22400.0
2012-12-26 12:30:00,41.58,41.6,41.52,41.54,23600.0,29.5667,29.5809,29.5241,29.5383,23600.0
2012-12-26 12:40:00,41.52,41.53,41.47,41.5,19400.0,29.5241,29.5312,29.4885,29.5098,19400.0
2012-12-26 12:50:00,41.5,41.55,41.48,41.52,26400.0,29.5098,29.5454,29.4956,29.5241,26400.0
2012-12-26 13:00:00,41.53,41.54,41.48,41.49,13200.0,29.5312,29.5383,29.4956,29.5027,13200.0
2012-12-26 13:10:00,41.5,41.52,41.49,41.51,13600.0,29.5098,29.5241,29.5027,29.5169,13600.0
2012-12-26 13:20:00,41.5,41.52,41.48,41.5,19700.0,29.5098,29.5241,29.4956,29.5098,19700.0
2012-12-26 13:30:00,41.5,41.52,41.48,41.48,14500.0,29.5098,29.5241,29.4956,29.4956,14500.0
2012-12-26 13:40:00,41.5,41.56,41.5,41.54,26400.0,29.5098,29.5525,29.5098,29.5383,26400.0
2012-12-26 13:50:00,41.53,41.54,41.52,41.54,10300.0,29.5312,29.5383,29.5241,29.5383,10300.0
2012-12-26 14:00:00,41.53,41.63,41.52,41.62,33600.0,29.5312,29.6023,29.5241,29.5952,33600.0
2012-12-26 14:10:00,41.62,41.66,41.62,41.65,23800.0,29.5952,29.6236,29.5952,29.6165,23800.0
2012-12-26 14:20:00,41.66,41.66,41.64,41.64,11600.0,29.6236,29.6236,29.6094,29.6094,11600.0
2012-12-26 14:30:00,41.65,41.65,41.64,41.64,9100.0,29.6165,29.6165,29.6094,29.6094,9100.0
2012-12-26 14:40:00,41.65,41.68,41.62,41.68,33200.0,29.6165,29.6378,29.5952,29.6378,33200.0
2012-12-26 14:50:00,41.68,41.8,41.66,41.78,34500.0,29.6378,29.7232,29.6236,29.7089,34500.0
2012-12-26 15:00:00,41.78,41.79,41.77,41.78,41300.0,29.7089,29.716,29.7018,29.7089,41300.0
2012-12-26 15:10:00,41.79,41.82,41.78,41.8,62300.0,29.716,29.7374,29.7089,29.7232,62300.0
2012-12-26 15:20:00,41.8,41.82,41.79,41.82,42900.0,29.7232,29.7374,29.716,29.7374,42900.0
2012-12-26 15:30:00,41.82,41.82,41.77,41.78,45100.0,29.7374,29.7374,29.7018,29.7089,45100.0
2012-12-26 15:40:00,41.77,41.77,41.67,41.69,65400.0,29.7018,29.7018,29.6307,29.6449,65400.0
2012-12-26 15:50:00,41.69,41.7,41.66,41.67,113800.0,29.6449,29.652,29.6236,29.6307,113800.0
2012-12-27 09:30:00,41.65,41.7,41.52,41.59,42300.0,29.6165,29.652,29.5241,29.5738,42300.0
2012-12-27 09:40:00,41.6,41.71,41.59,41.63,33700.0,29.5809,29.6592,29.5738,29.6023,33700.0
2012-12-27 09:50:00,41.63,41.64,41.58,41.59,10500.0,29.6023,29.6094,29.5667,29.5738,10500.0
2012-12-27 10:00:00,41.59,41.59,41.47,41.47,28500.0,29.5738,29.5738,29.4885,29.4885,28500.0
2012-12-27 10:10:00,41.48,41.49,41.11,41.11,72000.0,29.4956,29.5027,29.2325,29.2325,72000.0
2012-12-27 10:20:00,41.11,41.18,41.02,41.02,133600.0,29.2325,29.2823,29.1685,29.1685,133600.0
2012-12-27 10:30:00,41.03,41.07,41.0,41.04,61800.0,29.1756,29.2041,29.1543,29.1827,61800.0
2012-12-27 10:40:00,41.04,41.13,41.01,41.12,33200.0,29.1827,29.2467,29.1614,29.2396,33200.0
2012-12-27 10:50:00,41.12,41.13,41.03,41.04,41700.0,29.2396,29.2467,29.1756,29.1827,41700.0
2012-12-27 11:00:00,41.04,41.09,40.98,41.01,42600.0,29.1827,29.2183,29.1401,29.1614,42600.0
2012-12-27 11:10:00,41.01,41.01,40.96,41.0,18500.0,29.1614,29.1614,29.1258,29.1543,18500.0
2012-12-27 11:20:00,41.0,41.04,40.98,41.02,19100.0,29.1543,29.1827,29.1401,29.1685,19100.0
2012-12-27 11:30:00,41.01,41.06,41.01,41.04,18300.0,29.1614,29.197,29.1614,29.1827,18300.0
2012-12-27 11:40:00,41.05,41.07,41.02,41.04,17300.0,29.1898,29.2041,29.1685,29.1827,17300.0
2012-12-27 11:50:00,41.05,41.06,41.02,41.06,23500.0,29.1898,29.197,29.1685,29.197,23500.0
2012-12-27 12:00:00,41.07,41.07,40.95,40.98,24900.0,29.2041,29.2041,29.1187,29.1401,24900.0
2012-12-27 12:10:00,40.98,41.01,40.97,41.01,21000.0,29.1401,29.1614,29.133,29.1614,21000.0
2012-12-27 12:20:00,41.01,41.02,40.96,40.97,19200.0,29.1614,29.1685,29.1258,29.133,19200.0
2012-12-27 12:30:00,40.98,40.98,40.89,40.92,36600.0,29.1401,29.1401,29.0761,29.0974,36600.0
2012-12-27 12:40:00,40.92,40.94,40.88,40.92,10900.0,29.0974,29.1116,29.069,29.0974,10900.0
2012-12-27 12:50:00,40.92,41.0,40.89,41.0,33400.0,29.0974,29.1543,29.0761,29.1543,33400.0
2012-12-27 13:00:00,41.01,41.08,41.0,41.06,29400.0,29.1614,29.2112,29.1543,29.197,29400.0
2012-12-27 13:10:00,41.06,41.09,41.04,41.05,34100.0,29.197,29.2183,29.1827,29.1898,34100.0
2012-12-27 13:20:00,41.05,41.05,40.95,40.98,27600.0,29.1898,29.1898,29.1187,29.1401,27600.0
2012-12-27 13:30:00,40.98,41.02,40.98,41.01,22700.0,29.1401,29.1685,29.1401,29.1614,22700.0
2012-12-27 13:40:00,41.01,41.04,40.99,41.0,20700.0,29.1614,29.1827,29.1472,29.1543,20700.0
2012-12-27 13:50:00,41.0,41.01,40.97,40.97,13500.0,29.1543,29.1614,29.133,29.133,13500.0
2012-12-27 14:00:00,40.97,40.98,40.92,40.93,19800.0,29.133,29.1401,29.0974,29.1045,19800.0
2012-12-27 14:10:00,40.94,40.97,40.93,40.97,21400.0,29.1116,29.133,29.1045,29.133,21400.0
2012-12-27 14:20:00,40.98,41.0,40.93,40.95,23300.0,29.1401,29.1543,29.1045,29.1187,23300.0
2012-12-27 14:30:00,40.94,41.01,40.94,41.01,43300.0,29.1116,29.1614,29.1116,29.1614,43300.0
2012-12-27 14:40:00,41.01,41.22,41.0,41.16,60700.0,29.1614,29.3107,29.1543,29.2681,60700.0
2012-12-27 14:50:00,41.16,41.23,41.15,41.2,52600.0,29.2681,29.3178,29.261,29.2965,52600.0
2012-12-27 15:00:00,41.2,41.27,41.2,41.24,55700.0,29.2965,29.3463,29.2965,29.325,55700.0
2012-12-27 15:10:00,41.25,41.28,41.23,41.27,60200.0,29.3321,29.3534,29.3178,29.3463,60200.0
2012-12-27 15:20:00,41.27,41.38,41.27,41.33,103600.0,29.3463,29.4245,29.3463,29.3889,103600.0
2012-12-27 15:30:00,41.33,41.37,41.32,41.36,65700.0,29.3889,29.4174,29.3818,29.4103,65700.0
2012-12-27 15:40:00,41.37,41.43,41.37,41.39,63100.0,29.4174,29.4601,29.4174,29.4316,63100.0
2012-12-27 15:50:00,41.4,41.44,41.34,41.35,118400.0,29.4387,29.4672,29.3961,29.4032,118400.0
2012-12-28 09:30:00,41.07,41.23,40.86,41.18,42800.0,29.4013,29.5158,29.251,29.48,42800.0
2012-12-28 09:40:00,41.18,41.25,41.13,41.15,30500.0,29.48,29.5302,29.4442,29.4586,30500.0
2012-12-28 09:50:00,41.15,41.17,41.05,41.06,43700.0,29.4586,29.4729,29.387,29.3941,43700.0
2012-12-28 10:00:00,41.07,41.23,41.07,41.1,30100.0,29.4013,29.5158,29.4013,29.4228,30100.0
2012-12-28 10:10:00,41.1,41.11,41.01,41.08,33400.0,29.4228,29.4299,29.3583,29.4085,33400.0
2012-12-28 10:20:00,41.08,41.21,41.08,41.15,35200.0,29.4085,29.5015,29.4085,29.4586,35200.0
2012-12-28 10:30:00,41.14,41.21,41.07,41.08,37400.0,29.4514,29.5015,29.4013,29.4085,37400.0
2012-12-28 10:40:00,41.07,41.3,41.07,41.22,55200.0,29.4013,29.5659,29.4013,29.5087,55200.0
2012-12-28 10:50:00,41.22,41.26,41.17,41.22,33600.0,29.5087,29.5373,29.4729,29.5087,33600.0
2012-12-28 11:00:00,41.23,41.27,41.19,41.23,31200.0,29.5158,29.5445,29.4872,29.5158,31200.0
2012-12-28 11:10:00,41.24,41.27,41.21,41.27,24700.0,29.523,29.5445,29.5015,29.5445,24700.0
2012-12-28 11:20:00,41.27,41.28,41.22,41.24,17400.0,29.5445,29.5516,29.5087,29.523,17400.0
2012-12-28 11:30:00,41.23,41.24,41.16,41.16,20200.0,29.5158,29.523,29.4657,29.4657,20200.0
2012-12-28 11:40:00,41.17,41.21,41.17,41.2,14800.0,29.4729,29.5015,29.4729,29.4944,14800.0
2012-12-28 11:50:00,41.22,41.24,41.2,41.23,20300.0,29.5087,29.523,29.4944,29.5158,20300.0
2012-12-28 12:00:00,41.23,41.26,41.2,41.2,18900.0,29.5158,29.5373,29.4944,29.4944,18900.0
2012-12-28 12:10:00,41.2,41.22,41.18,41.18,17500.0,29.4944,29.5087,29.48,29.48,17500.0
2012-12-28 12:20:00,41.19,41.21,41.17,41.19,18400.0,29.4872,29.5015,29.4729,29.4872,18400.0
2012-12-28 12:30:00,41.2,41.2,41.16,41.16,22900.0,29.4944,29.4944,29.4657,29.4657,22900.0
2012-12-28 12:40:00,41.16,41.18,41.14,41.18,17900.0,29.4657,29.48,29.4514,29.48,17900.0
2012-12-28 12:50:00,41.17,41.18,41.12,41.13,20000.0,29.4729,29.48,29.4371,29.4442,20000.0
2012-12-28 13:00:00,41.14,41.14,41.09,41.11,19500.0,29.4514,29.4514,29.4156,29.4299,19500.0
2012-12-28 13:10:00,41.1,41.1,41.05,41.08,12700.0,29.4228,29.4228,29.387,29.4085,12700.0
2012-12-28 13:20:00,41.09,41.1,41.04,41.05,17100.0,29.4156,29.4228,29.3798,29.387,17100.0
2012-12-28 13:30:00,41.07,41.08,41.04,41.06,19500.0,29.4013,29.4085,29.3798,29.3941,19500.0
2012-12-28 13:40:00,41.06,41.1,41.06,41.08,18400.0,29.3941,29.4228,29.3941,29.4085,18400.0
2012-12-28 13:50:00,41.08,41.09,41.02,41.04,18800.0,29.4085,29.4156,29.3655,29.3798,18800.0
2012-12-28 14:00:00,41.04,41.04,40.96,40.99,27100.0,29.3798,29.3798,29.3225,29.344,27100.0
2012-12-28 14:10:00,40.98,41.02,40.96,41.0,22700.0,29.3369,29.3655,29.3225,29.3512,22700.0
2012-12-28 14:20:00,41.01,41.01,40.96,40.97,22300.0,29.3583,29.3583,29.3225,29.3297,22300.0
2012-12-28 14:30:00,40.97,40.99,40.92,40.93,16300.0,29.3297,29.344,29.2939,29.3011,16300.0
2012-12-28 14:40:00,40.94,40.95,40.91,40.91,14100.0,29.3082,29.3154,29.2868,29.2868,14100.0
2012-12-28 14:50:00,40.91,40.92,40.88,40.9,21200.0,29.2868,29.2939,29.2653,29.2796,21200.0
2012-12-28 15:00:00,40.9,40.92,40.87,40.87,26900.0,29.2796,29.2939,29.2581,29.2581,26900.0
2012-12-28 15:10:00,40.87,40.92,40.84,40.92,29700.0,29.2581,29.2939,29.2366,29.2939,29700.0
2012-12-28 15:20:00,40.93,40.93,40.87,40.88,42700.0,29.3011,29.3011,29.2581,29.2653,42700.0
2012-12-28 15:30:00,40.88,40.93,40.75,40.78,72100.0,29.2653,29.3011,29.1722,29.1937,72100.0
2012-12-28 15:40:00,40.79,40.84,40.72,40.74,81200.0,29.2008,29.2366,29.1507,29.1651,81200.0
2012-12-28 15:50:00,40.74,40.78,40.71,40.71,100400.0,29.1651,29.1937,29.1436,29.1436,100400.0
2012-12-31 09:30:00,40.67,40.7,40.49,40.62,29900.0,29.1149,29.1364,28.9861,29.0791,29900.0
2012-12-31 09:40:00,40.65,40.72,40.6,40.67,58700.0,29.1006,29.1507,29.0648,29.1149,58700.0
2012-12-31 09:50:00,40.67,40.84,40.67,40.79,52200.0,29.1149,29.2366,29.1149,29.2008,52200.0
2012-12-31 10:00:00,40.79,40.81,40.71,40.75,22600.0,29.2008,29.2152,29.1436,29.1722,22600.0
2012-12-31 10:10:00,40.75,40.76,40.63,40.65,26100.0,29.1722,29.1794,29.0863,29.1006,26100.0
2012-12-31 10:20:00,40.64,40.77,40.64,40.72,41600.0,29.0935,29.1865,29.0935,29.1507,41600.0
2012-12-31 10:30:00,40.71,40.84,40.71,40.81,39800.0,29.1436,29.2366,29.1436,29.2152,39800.0
2012-12-31 10:40:00,40.81,40.86,40.76,40.76,101800.0,29.2152,29.251,29.1794,29.1794,101800.0
2012-12-31 10:50:00,40.77,40.88,40.74,40.74,33500.0,29.1865,29.2653,29.1651,29.1651,33500.0
2012-12-31 11:00:00,40.75,40.88,40.75,40.82,36900.0,29.1722,29.2653,29.1722,29.2223,36900.0
2012-12-31 11:10:00,40.82,40.87,40.81,40.81,19500.0,29.2223,29.2581,29.2152,29.2152,19500.0
2012-12-31 11:20:00,40.82,40.86,40.79,40.8,23200.0,29.2223,29.251,29.2008,29.208,23200.0
2012-12-31 11:30:00,40.8,40.84,40.79,40.82,36200.0,29.208,29.2366,29.2008,29.2223,36200.0
2012-12-31 11:40:00,40.81,40.84,40.79,40.79,18700.0,29.2152,29.2366,29.2008,29.2008,18700.0
2012-12-31 11:50:00,40.77,40.77,40.68,40.69,22800.0,29.1865,29.1865,29.1221,29.1293,22800.0
2012-12-31 12:00:00,40.69,40.74,40.68,40.68,26300.0,29.1293,29.1651,29.1221,29.1221,26300.0
2012-12-31 12:10:00,40.67,40.69,40.66,40.69,15900.0,29.1149,29.1293,29.1078,29.1293,15900.0
2012-12-31 12:20:00,40.69,40.72,40.68,40.69,28200.0,29.1293,29.1507,29.1221,29.1293,28200.0
2012-12-31 12:30:00,40.69,40.75,40.69,40.75,24200.0,29.1293,29.1722,29.1293,29.1722,24200.0
2012-12-31 12:40:00,40.76,40.98,40.76,40.98,50500.0,29.1794,29.3369,29.1794,29.3369,50500.0
2012-12-31 12:50:00,40.98,40.98,40.81,40.84,20500.0,29.3369,29.3369,29.2152,29.2366,20500.0
2012-12-31 13:00:00,40.85,40.87,40.78,40.83,15000.0,29.2438,29.2581,29.1937,29.2295,15000.0
2012-12-31 13:10:00,40.83,40.94,40.79,40.86,28400.0,29.2295,29.3082,29.2008,29.251,28400.0
2012-12-31 13:20:00,40.86,40.9,40.85,40.86,11500.0,29.251,29.2796,29.2438,29.251,11500.0
2012-12-31 13:30:00,40.85,40.86,40.76,40.76,24400.0,29.2438,29.251,29.1794,29.1794,24400.0
2012-12-31 13:40:00,40.77,40.89,40.65,40.67,69400.0,29.1865,29.2724,29.1006,29.1149,69400.0
2012-12-31 13:50:00,40.68,40.78,40.63,40.77,36800.0,29.1221,29.1937,29.0863,29.1865,36800.0
2012-12-31 14:00:00,40.78,40.84,40.76,40.8,21900.0,29.1937,29.2366,29.1794,29.208,21900.0
2012-12-31 14:10:00,40.8,40.87,40.77,40.86,15900.0,29.208,29.2581,29.1865,29.251,15900.0
2012-12-31 14:20:00,40.85,40.94,40.84,40.94,29100.0,29.2438,29.3082,29.2366,29.3082,29100.0
2012-12-31 14:30:00,40.95,40.99,40.87,40.87,30900.0,29.3154,29.344,29.2581,29.2581,30900.0
2012-12-31 14:40:00,40.87,40.99,40.84,40.96,78700.0,29.2581,29.344,29.2366,29.3225,78700.0
2012-12-31 14:50:00,40.95,41.08,40.94,41.05,64600.0,29.3154,29.4085,29.3082,29.387,64600.0
2012-12-31 15:00:00,41.07,41.15,41.07,41.11,90600.0,29.4013,29.4586,29.4013,29.4299,90600.0
2012-12-31 15:10:00,41.1,41.1,40.98,41.0,55900.0,29.4228,29.4228,29.3369,29.3512,55900.0
2012-12-31 15:20:00,41.0,41.02,40.93,40.95,75500.0,29.3512,29.3655,29.3011,29.3154,75500.0
2012-12-31 15:30:00,40.96,41.07,40.96,41.05,42900.0,29.3225,29.4013,29.3225,29.387,42900.0
2012-12-31 15:40:00,41.06,41.11,40.99,41.1,102700.0,29.3941,29.4299,29.344,29.4228,102700.0
2012-12-31 15:50:00,41.1,41.19,41.08,41.19,176600.0,29.4228,29.4872,29.4085,29.4872,176600.0
2013-01-02 09:30:00,41.66,41.66,41.06,41.43,187600.0,29.8237,29.8237,29.3941,29.659,187600.0
2013-01-02 09:40:00,41.44,41.61,41.4,41.59,124600.0,29.6662,29.7879,29.6375,29.7736,124600.0
2013-01-02 09:50:00,41.59,41.65,41.53,41.59,67500.0,29.7736,29.8165,29.7306,29.7736,67500.0
2013-01-02 10:00:00,41.6,41.64,41.56,41.58,32100.0,29.7807,29.8093,29.7521,29.7664,32100.0
2013-01-02 10:10:00,41.6,41.73,41.59,41.72,46200.0,29.7807,29.8738,29.7736,29.8666,46200.0
2013-01-02 10:20:00,41.72,41.75,41.59,41.65,77300.0,29.8666,29.8881,29.7736,29.8165,77300.0
2013-01-02 10:30:00,41.65,41.66,41.54,41.55,51500.0,29.8165,29.8237,29.7378,29.7449,51500.0
2013-01-02 10:40:00,41.56,41.64,41.55,41.58,35600.0,29.7521,29.8093,29.7449,29.7664,35600.0
2013-01-02 10:50:00,41.58,41.59,41.5,41.55,111600.0,29.7664,29.7736,29.7091,29.7449,111600.0
2013-01-02 11:00:00,41.55,41.6,41.54,41.58,51200.0,29.7449,29.7807,29.7378,29.7664,51200.0
2013-01-02 11:10:00,41.59,41.59,41.49,41.52,53200.0,29.7736,29.7736,29.702,29.7234,53200.0
2013-01-02 11:20:00,41.52,41.57,41.51,41.57,52300.0,29.7234,29.7592,29.7163,29.7592,52300.0
2013-01-02 11:30:00,41.57,41.62,41.57,41.62,55500.0,29.7592,29.795,29.7592,29.795,55500.0
2013-01-02 11:40:00,41.61,41.7,41.61,41.68,49600.0,29.7879,29.8523,29.7879,29.838,49600.0
2013-01-02 11:50:00,41.69,41.69,41.59,41.65,28600.0,29.8451,29.8451,29.7736,29.8165,28600.0
2013-01-02 12:00:00,41.64,41.67,41.64,41.65,21000.0,29.8093,29.8308,29.8093,29.8165,21000.0
2013-01-02 12:10:00,41.65,41.74,41.64,41.74,104200.0,29.8165,29.8809,29.8093,29.8809,104200.0
2013-01-02 12:20:00,41.73,41.74,41.66,41.67,53600.0,29.8738,29.8809,29.8237,29.8308,53600.0
2013-01-02 12:30:00,41.66,41.68,41.61,41.65,43900.0,29.8237,29.838,29.7879,29.8165,43900.0
2013-01-02 12:40:00,41.65,41.65,41.5,41.51,75500.0,29.8165,29.8165,29.7091,29.7163,75500.0
2013-01-02 12:50:00,41.51,41.53,41.46,41.48,38400.0,29.7163,29.7306,29.6805,29.6948,38400.0
2013-01-02 13:00:00,41.48,41.48,41.42,41.42,36400.0,29.6948,29.6948,29.6519,29.6519,36400.0
2013-01-02 13:10:00,41.42,41.43,41.39,41.42,15300.0,29.6519,29.659,29.6304,29.6519,15300.0
2013-01-02 13:20:00,41.42,41.42,41.37,41.38,31800.0,29.6519,29.6519,29.6161,29.6232,31800.0
2013-01-02 13:30:00,41.38,41.41,41.38,41.38,17100.0,29.6232,29.6447,29.6232,29.6232,17100.0
2013-01-02 13:40:00,41.39,41.4,41.32,41.34,50100.0,29.6304,29.6375,29.5803,29.5946,50100.0
2013-01-02 13:50:00,41.33,41.35,41.32,41.34,25700.0,29.5874,29.6017,29.5803,29.5946,25700.0
2013-01-02 14:00:00,41.34,41.34,41.27,41.3,68800.0,29.5946,29.5946,29.5445,29.5659,68800.0
2013-01-02 14:10:00,41.31,41.36,41.29,41.32,40000.0,29.5731,29.6089,29.5588,29.5803,40000.0
2013-01-02 14:20:00,41.33,41.36,41.3,41.32,29600.0,29.5874,29.6089,29.5659,29.5803,29600.0
2013-01-02 14:30:00,41.32,41.32,41.27,41.32,23400.0,29.5803,29.5803,29.5445,29.5803,23400.0
2013-01-02 14:40:00,41.31,41.35,41.3,41.31,37800.0,29.5731,29.6017,29.5659,29.5731,37800.0
2013-01-02 14:50:00,41.31,41.37,41.3,41.37,28400.0,29.5731,29.6161,29.5659,29.6161,28400.0
2013-01-02 15:00:00,41.37,41.44,41.36,41.44,30500.0,29.6161,29.6662,29.6089,29.6662,30500.0
2013-01-02 15:10:00,41.44,41.44,41.38,41.43,47900.0,29.6662,29.6662,29.6232,29.659,47900.0
2013-01-02 15:20:00,41.43,41.46,41.4,41.44,66200.0,29.659,29.6805,29.6375,29.6662,66200.0
2013-01-02 15:30:00,41.43,41.48,41.43,41.48,83400.0,29.659,29.6948,29.659,29.6948,83400.0
2013-01-02 15:40:00,41.48,41.5,41.47,41.47,88500.0,29.6948,29.7091,29.6876,29.6876,88500.0
2013-01-02 15:50:00,41.48,41.68,41.47,41.68,207200.0,29.6948,29.838,29.6876,29.838,207200.0
2013-01-03 09:30:00,41.62,41.66,41.46,41.48,66500.0,29.795,29.8237,29.6805,29.6948,66500.0
2013-01-03 09:40:00,41.52,41.58,41.42,41.55,33900.0,29.7234,29.7664,29.6519,29.7449,33900.0
2013-01-03 09:50:00,41.55,41.71,41.54,41.64,54600.0,29.7449,29.8595,29.7378,29.8093,54600.0
2013-01-03 10:00:00,41.65,41.65,41.57,41.62,37800.0,29.8165,29.8165,29.7592,29.795,37800.0
2013-01-03 10:10:00,41.61,41.63,41.57,41.61,41000.0,29.7879,29.8022,29.7592,29.7879,41000.0
2013-01-03 10:20:00,41.62,41.69,41.62,41.66,33600.0,29.795,29.8451,29.795,29.8237,33600.0
2013-01-03 10:30:00,41.66,41.71,41.61,41.62,30800.0,29.8237,29.8595,29.7879,29.795,30800.0
2013-01-03 10:40:00,41.62,41.65,41.61,41.64,26300.0,29.795,29.8165,29.7879,29.8093,26300.0
2013-01-03 10:50:00,41.63,41.66,41.6,41.64,40600.0,29.8022,29.8237,29.7807,29.8093,40600.0
2013-01-03 11:00:00,41.65,41.71,41.65,41.7,33800.0,29.8165,29.8595,29.8165,29.8523,33800.0
2013-01-03 11:10:00,41.7,41.73,41.66,41.66,77200.0,29.8523,29.8738,29.8237,29.8237,77200.0
2013-01-03 11:20:00,41.67,41.75,41.67,41.69,30200.0,29.8308,29.8881,29.8308,29.8451,30200.0
2013-01-03 11:30:00,41.7,41.73,41.69,41.73,23300.0,29.8523,29.8738,29.8451,29.8738,23300.0
2013-01-03 11:40:00,41.71,41.75,41.69,41.75,20000.0,29.8595,29.8881,29.8451,29.8881,20000.0
2013-01-03 11:50:00,41.74,41.77,41.74,41.77,12300.0,29.8809,29.9024,29.8809,29.9024,12300.0
2013-01-03 12:00:00,41.77,41.78,41.73,41.75,19300.0,29.9024,29.9096,29.8738,29.8881,19300.0
2013-01-03 12:10:00,41.75,41.75,41.73,41.73,11000.0,29.8881,29.8881,29.8738,29.8738,11000.0
2013-01-03 12:20:00,41.72,41.73,41.67,41.67,24900.0,29.8666,29.8738,29.8308,29.8308,24900.0
2013-01-03 12:30:00,41.67,41.68,41.62,41.66,34800.0,29.8308,29.838,29.795,29.8237,34800.0
2013-01-03 12:40:00,41.65,41.66,41.62,41.63,18300.0,29.8165,29.8237,29.795,29.8022,18300.0
2013-01-03 12:50:00,41.63,41.66,41.63,41.65,15400.0,29.8022,29.8237,29.8022,29.8165,15400.0
2013-01-03 13:00:00,41.65,41.66,41.65,41.66,16300.0,29.8165,29.8237,29.8165,29.8237,16300.0
2013-01-03 13:10:00,41.66,41.68,41.64,41.68,27300.0,29.8237,29.838,29.8093,29.838,27300.0
2013-01-03 13:20:00,41.68,41.7,41.68,41.69,15700.0,29.838,29.8523,29.838,29.8451,15700.0
2013-01-03 13:30:00,41.7,41.75,41.69,41.74,18000.0,29.8523,29.8881,29.8451,29.8809,18000.0
2013-01-03 13:40:00,41.75,41.76,41.74,41.75,15000.0,29.8881,29.8953,29.8809,29.8881,15000.0
2013-01-03 13:50:00,41.74,41.76,41.73,41.74,21600.0,29.8809,29.8953,29.8738,29.8809,21600.0
2013-01-03 14:00:00,41.75,41.75,41.64,41.68,50800.0,29.8881,29.8881,29.8093,29.838,50800.0
2013-01-03 14:10:00,41.68,41.74,41.67,41.73,37100.0,29.838,29.8809,29.8308,29.8738,37100.0
2013-01-03 14:20:00,41.73,41.75,41.67,41.7,33400.0,29.8738,29.8881,29.8308,29.8523,33400.0
2013-01-03 14:30:00,41.7,41.72,41.68,41.71,35800.0,29.8523,29.8666,29.838,29.8595,35800.0
2013-01-03 14:40:00,41.71,41.76,41.7,41.73,33100.0,29.8595,29.8953,29.8523,29.8738,33100.0
2013-01-03 14:50:00,41.73,41.8,41.73,41.79,36500.0,29.8738,29.9239,29.8738,29.9167,36500.0
2013-01-03 15:00:00,41.78,41.81,41.77,41.78,52300.0,29.9096,29.931,29.9024,29.9096,52300.0
2013-01-03 15:10:00,41.79,41.8,41.75,41.76,25500.0,29.9167,29.9239,29.8881,29.8953,25500.0
2013-01-03 15:20:00,41.76,41.77,41.71,41.72,56500.0,29.8953,29.9024,29.8595,29.8666,56500.0
2013-01-03 15:30:00,41.71,41.72,41.68,41.71,46100.0,29.8595,29.8666,29.838,29.8595,46100.0
2013-01-03 15:40:00,41.72,41.76,41.71,41.73,62700.0,29.8666,29.8953,29.8595,29.8738,62700.0
2013-01-03 15:50:00,41.73,41.77,41.66,41.76,168400.0,29.8738,29.9024,29.8237,29.8953,168400.0
2013-01-04 09:30:00,42.05,42.42,42.05,42.15,160400.0,30.1029,30.3677,30.1029,30.1744,160400.0
2013-01-04 09:40:00,42.15,42.26,42.11,42.26,85800.0,30.1744,30.2532,30.1458,30.2532,85800.0
2013-01-04 09:50:00,42.26,42.31,42.22,42.26,55300.0,30.2532,30.289,30.2246,30.2532,55300.0
2013-01-04 10:00:00,42.27,42.33,42.23,42.29,58000.0,30.2604,30.3033,30.2317,30.2747,58000.0
2013-01-04 10:10:00,42.29,42.4,42.29,42.37,59500.0,30.2747,30.3534,30.2747,30.3319,59500.0
2013-01-04 10:20:00,42.36,42.4,42.32,42.36,54400.0,30.3248,30.3534,30.2961,30.3248,54400.0
2013-01-04 10:30:00,42.37,42.43,42.36,42.42,66400.0,30.3319,30.3749,30.3248,30.3677,66400.0
2013-01-04 10:40:00,42.42,42.48,42.38,42.48,69500.0,30.3677,30.4107,30.3391,30.4107,69500.0
2013-01-04 10:50:00,42.48,42.48,42.39,42.44,55400.0,30.4107,30.4107,30.3463,30.3821,55400.0
2013-01-04 11:00:00,42.44,42.47,42.43,42.45,35100.0,30.3821,30.4035,30.3749,30.3892,35100.0
2013-01-04 11:10:00,42.45,42.47,42.41,42.42,35100.0,30.3892,30.4035,30.3606,30.3677,35100.0
2013-01-04 11:20:00,42.42,42.5,42.41,42.49,68100.0,30.3677,30.425,30.3606,30.4178,68100.0
2013-01-04 11:30:00,42.49,42.54,42.48,42.53,83000.0,30.4178,30.4536,30.4107,30.4465,83000.0
2013-01-04 11:40:00,42.53,42.55,42.45,42.46,62100.0,30.4465,30.4608,30.3892,30.3964,62100.0
2013-01-04 11:50:00,42.46,42.53,42.45,42.47,40500.0,30.3964,30.4465,30.3892,30.4035,40500.0
2013-01-04 12:00:00,42.46,42.5,42.46,42.48,28700.0,30.3964,30.425,30.3964,30.4107,28700.0
2013-01-04 12:10:00,42.48,42.48,42.45,42.46,20200.0,30.4107,30.4107,30.3892,30.3964,20200.0
2013-01-04 12:20:00,42.46,42.5,42.45,42.5,37600.0,30.3964,30.425,30.3892,30.425,37600.0
2013-01-04 12:30:00,42.5,42.5,42.4,42.41,38100.0,30.425,30.425,30.3534,30.3606,38100.0
2013-01-04 12:40:00,42.41,42.5,42.4,42.5,102700.0,30.3606,30.425,30.3534,30.425,102700.0
2013-01-04 12:50:00,42.49,42.5,42.46,42.5,29500.0,30.4178,30.425,30.3964,30.425,29500.0
2013-01-04 13:00:00,42.49,42.5,42.47,42.47,17100.0,30.4178,30.425,30.4035,30.4035,17100.0
2013-01-04 13:10:00,42.47,42.5,42.47,42.5,26900.0,30.4035,30.425,30.4035,30.425,26900.0
2013-01-04 13:20:00,42.5,42.51,42.46,42.5,33900.0,30.425,30.4322,30.3964,30.425,33900.0
2013-01-04 13:30:00,42.5,42.56,42.48,42.56,90000.0,30.425,30.468,30.4107,30.468,90000.0
2013-01-04 13:40:00,42.56,42.56,42.54,42.55,22000.0,30.468,30.468,30.4536,30.4608,22000.0
2013-01-04 13:50:00,42.55,42.56,42.53,42.56,24300.0,30.4608,30.468,30.4465,30.468,24300.0
2013-01-04 14:00:00,42.55,42.58,42.54,42.57,35200.0,30.4608,30.4823,30.4536,30.4751,35200.0
2013-01-04 14:10:00,42.57,42.59,42.54,42.58,35400.0,30.4751,30.4894,30.4536,30.4823,35400.0
2013-01-04 14:20:00,42.58,42.6,42.56,42.58,33800.0,30.4823,30.4966,30.468,30.4823,33800.0
2013-01-04 14:30:00,42.57,42.58,42.55,42.57,35900.0,30.4751,30.4823,30.4608,30.4751,35900.0
2013-01-04 14:40:00,42.57,42.57,42.52,42.55,30400.0,30.4751,30.4751,30.4393,30.4608,30400.0
2013-01-04 14:50:00,42.55,42.58,42.55,42.56,27200.0,30.4608,30.4823,30.4608,30.468,27200.0
2013-01-04 15:00:00,42.56,42.59,42.56,42.57,44300.0,30.468,30.4894,30.468,30.4751,44300.0
2013-01-04 15:10:00,42.57,42.6,42.55,42.55,34900.0,30.4751,30.4966,30.4608,30.4608,34900.0
2013-01-04 15:20:00,42.56,42.62,42.55,42.61,70700.0,30.468,30.5109,30.4608,30.5038,70700.0
2013-01-04 15:30:00,42.61,42.61,42.58,42.58,67300.0,30.5038,30.5038,30.4823,30.4823,67300.0
2013-01-04 15:40:00,42.59,42.59,42.51,42.51,85900.0,30.4894,30.4894,30.4322,30.4322,85900.0
2013-01-04 15:50:00,42.51,42.53,42.44,42.46,190800.0,30.4322,30.4465,30.3821,30.3964,190800.0
2013-01-07 09:30:00,42.58,42.58,42.34,42.36,98100.0,30.4823,30.4823,30.3105,30.3248,98100.0
2013-01-07 09:40:00,42.36,42.37,42.21,42.22,65700.0,30.3248,30.3319,30.2174,30.2246,65700.0
2013-01-07 09:50:00,42.22,42.24,42.19,42.21,29800.0,30.2246,30.2389,30.2031,30.2174,29800.0
2013-01-07 10:00:00,42.21,42.25,42.16,42.23,59000.0,30.2174,30.246,30.1816,30.2317,59000.0
2013-01-07 10:10:00,42.23,42.44,42.23,42.44,107200.0,30.2317,30.3821,30.2317,30.3821,107200.0
2013-01-07 10:20:00,42.44,42.44,42.36,42.38,49800.0,30.3821,30.3821,30.3248,30.3391,49800.0
2013-01-07 10:30:00,42.37,42.43,42.36,42.4,50900.0,30.3319,30.3749,30.3248,30.3534,50900.0
2013-01-07 10:40:00,42.41,42.41,42.31,42.31,30500.0,30.3606,30.3606,30.289,30.289,30500.0
2013-01-07 10:50:00,42.31,42.32,42.23,42.26,46000.0,30.289,30.2961,30.2317,30.2532,46000.0
2013-01-07 11:00:00,42.26,42.26,42.17,42.18,41100.0,30.2532,30.2532,30.1888,30.1959,41100.0
2013-01-07 11:10:00,42.18,42.18,42.1,42.11,76800.0,30.1959,30.1959,30.1387,30.1458,76800.0
2013-01-07 11:20:00,42.11,42.12,42.06,42.07,27100.0,30.1458,30.153,30.11,30.1172,27100.0
2013-01-07 11:30:00,42.07,42.13,42.07,42.12,37200.0,30.1172,30.1601,30.1172,30.153,37200.0
2013-01-07 11:40:00,42.11,42.12,42.03,42.06,47400.0,30.1458,30.153,30.0885,30.11,47400.0
2013-01-07 11:50:00,42.05,42.08,42.0,42.02,79000.0,30.1029,30.1243,30.0671,30.0814,79000.0
2013-01-07 12:00:00,42.02,42.07,42.02,42.07,33300.0,30.0814,30.1172,30.0814,30.1172,33300.0
2013-01-07 12:10:00,42.07,42.21,42.06,42.21,75200.0,30.1172,30.2174,30.11,30.2174,75200.0
2013-01-07 12:20:00,42.21,42.24,42.2,42.23,44400.0,30.2174,30.2389,30.2102,30.2317,44400.0
2013-01-07 12:30:00,42.23,42.26,42.2,42.21,48700.0,30.2317,30.2532,30.2102,30.2174,48700.0
2013-01-07 12:40:00,42.21,42.26,42.2,42.26,63900.0,30.2174,30.2532,30.2102,30.2532,63900.0
2013-01-07 12:50:00,42.26,42.31,42.23,42.3,28400.0,30.2532,30.289,30.2317,30.2818,28400.0
2013-01-07 13:00:00,42.3,42.34,42.29,42.33,40700.0,30.2818,30.3105,30.2747,30.3033,40700.0
2013-01-07 13:10:00,42.32,42.33,42.31,42.33,20100.0,30.2961,30.3033,30.289,30.3033,20100.0
2013-01-07 13:20:00,42.33,42.37,42.32,42.36,26000.0,30.3033,30.3319,30.2961,30.3248,26000.0
2013-01-07 13:30:00,42.36,42.36,42.32,42.34,27200.0,30.3248,30.3248,30.2961,30.3105,27200.0
2013-01-07 13:40:00,42.34,42.39,42.32,42.37,31000.0,30.3105,30.3463,30.2961,30.3319,31000.0
2013-01-07 13:50:00,42.37,42.41,42.36,42.37,19100.0,30.3319,30.3606,30.3248,30.3319,19100.0
2013-01-07 14:00:00,42.37,42.38,42.35,42.35,25200.0,30.3319,30.3391,30.3176,30.3176,25200.0
2013-01-07 14:10:00,42.36,42.36,42.31,42.33,32900.0,30.3248,30.3248,30.289,30.3033,32900.0
2013-01-07 14:20:00,42.33,42.35,42.29,42.33,27600.0,30.3033,30.3176,30.2747,30.3033,27600.0
2013-01-07 14:30:00,42.34,42.37,42.32,42.36,43500.0,30.3105,30.3319,30.2961,30.3248,43500.0
2013-01-07 14:40:00,42.37,42.37,42.33,42.33,23200.0,30.3319,30.3319,30.3033,30.3033,23200.0
2013-01-07 14:50:00,42.34,42.4,42.33,42.4,66800.0,30.3105,30.3534,30.3033,30.3534,66800.0
2013-01-07 15:00:00,42.4,42.42,42.37,42.41,56000.0,30.3534,30.3677,30.3319,30.3606,56000.0
2013-01-07 15:10:00,42.41,42.41,42.39,42.41,47000.0,30.3606,30.3606,30.3463,30.3606,47000.0
2013-01-07 15:20:00,42.41,42.45,42.39,42.45,76000.0,30.3606,30.3892,30.3463,30.3892,76000.0
2013-01-07 15:30:00,42.45,42.45,42.4,42.41,48700.0,30.3892,30.3892,30.3534,30.3606,48700.0
2013-01-07 15:40:00,42.41,42.45,42.4,42.43,90400.0,30.3606,30.3892,30.3534,30.3749,90400.0
2013-01-07 15:50:00,42.44,42.46,42.43,42.44,223700.0,30.3821,30.3964,30.3749,30.3821,223700.0
2013-01-08 09:30:00,42.35,42.46,42.24,42.46,48500.0,30.3176,30.3964,30.2389,30.3964,48500.0
2013-01-08 09:40:00,42.44,42.51,42.39,42.47,56800.0,30.3821,30.4322,30.3463,30.4035,56800.0
2013-01-08 09:50:00,42.48,42.56,42.45,42.51,56200.0,30.4107,30.468,30.3892,30.4322,56200.0
2013-01-08 10:00:00,42.51,42.54,42.45,42.49,40200.0,30.4322,30.4536,30.3892,30.4178,40200.0
2013-01-08 10:10:00,42.5,42.55,42.46,42.53,77300.0,30.425,30.4608,30.3964,30.4465,77300.0
2013-01-08 10:20:00,42.52,42.57,42.5,42.56,27800.0,30.4393,30.4751,30.425,30.468,27800.0
2013-01-08 10:30:00,42.57,42.58,42.54,42.57,29500.0,30.4751,30.4823,30.4536,30.4751,29500.0
2013-01-08 10:40:00,42.58,42.58,42.56,42.57,26400.0,30.4823,30.4823,30.468,30.4751,26400.0
2013-01-08 10:50:00,42.57,42.58,42.53,42.57,26500.0,30.4751,30.4823,30.4465,30.4751,26500.0
2013-01-08 11:00:00,42.57,42.6,42.55,42.58,38600.0,30.4751,30.4966,30.4608,30.4823,38600.0
2013-01-08 11:10:00,42.58,42.74,42.57,42.73,110000.0,30.4823,30.5968,30.4751,30.5897,110000.0
2013-01-08 11:20:00,42.72,42.72,42.68,42.71,13900.0,30.5825,30.5825,30.5539,30.5753,13900.0
2013-01-08 11:30:00,42.71,42.71,42.63,42.67,40000.0,30.5753,30.5753,30.5181,30.5467,40000.0
2013-01-08 11:40:00,42.67,42.7,42.63,42.68,52000.0,30.5467,30.5682,30.5181,30.5539,52000.0
2013-01-08 11:50:00,42.69,42.7,42.68,42.7,17900.0,30.561,30.5682,30.5539,30.5682,17900.0
2013-01-08 12:00:00,42.7,42.73,42.66,42.66,29200.0,30.5682,30.5897,30.5395,30.5395,29200.0
2013-01-08 12:10:00,42.66,42.67,42.63,42.65,35300.0,30.5395,30.5467,30.5181,30.5324,35300.0
2013-01-08 12:20:00,42.64,42.66,42.61,42.64,23900.0,30.5252,30.5395,30.5038,30.5252,23900.0
2013-01-08 12:30:00,42.65,42.66,42.62,42.63,20400.0,30.5324,30.5395,30.5109,30.5181,20400.0
2013-01-08 12:40:00,42.64,42.65,42.62,42.63,17000.0,30.5252,30.5324,30.5109,30.5181,17000.0
2013-01-08 12:50:00,42.63,42.7,42.62,42.7,148000.0,30.5181,30.5682,30.5109,30.5682,148000.0
2013-01-08 13:00:00,42.7,42.73,42.69,42.73,22200.0,30.5682,30.5897,30.561,30.5897,22200.0
2013-01-08 13:10:00,42.73,42.73,42.66,42.68,32200.0,30.5897,30.5897,30.5395,30.5539,32200.0
2013-01-08 13:20:00,42.68,42.69,42.65,42.66,17100.0,30.5539,30.561,30.5324,30.5395,17100.0
2013-01-08 13:30:00,42.66,42.67,42.63,42.64,22700.0,30.5395,30.5467,30.5181,30.5252,22700.0
2013-01-08 13:40:00,42.64,42.64,42.61,42.63,18800.0,30.5252,30.5252,30.5038,30.5181,18800.0
2013-01-08 13:50:00,42.63,42.64,42.6,42.61,24900.0,30.5181,30.5252,30.4966,30.5038,24900.0
2013-01-08 14:00:00,42.61,42.66,42.61,42.62,25000.0,30.5038,30.5395,30.5038,30.5109,25000.0
2013-01-08 14:10:00,42.63,42.66,42.61,42.62,16500.0,30.5181,30.5395,30.5038,30.5109,16500.0
2013-01-08 14:20:00,42.61,42.62,42.58,42.59,30200.0,30.5038,30.5109,30.4823,30.4894,30200.0
2013-01-08 14:30:00,42.59,42.61,42.5,42.5,34600.0,30.4894,30.5038,30.425,30.425,34600.0
2013-01-08 14:40:00,42.5,42.51,42.42,42.44,67300.0,30.425,30.4322,30.3677,30.3821,67300.0
2013-01-08 14:50:00,42.44,42.44,42.41,42.42,33500.0,30.3821,30.3821,30.3606,30.3677,33500.0
2013-01-08 15:00:00,42.42,42.5,42.41,42.48,37900.0,30.3677,30.425,30.3606,30.4107,37900.0
2013-01-08 15:10:00,42.5,42.52,42.47,42.48,59900.0,30.425,30.4393,30.4035,30.4107,59900.0
2013-01-08 15:20:00,42.48,42.51,42.45,42.46,47500.0,30.4107,30.4322,30.3892,30.3964,47500.0
2013-01-08 15:30:00,42.46,42.5,42.46,42.46,59000.0,30.3964,30.425,30.3964,30.3964,59000.0
2013-01-08 15:40:00,42.46,42.46,42.39,42.4,88900.0,30.3964,30.3964,30.3463,30.3534,88900.0
2013-01-08 15:50:00,42.4,42.47,42.39,42.44,192500.0,30.3534,30.4035,30.3463,30.3821,192500.0
2013-01-09 09:30:00,42.46,42.52,42.38,42.41,34300.0,30.3964,30.4393,30.3391,30.3606,34300.0
2013-01-09 09:40:00,42.41,42.47,42.36,42.47,32200.0,30.3606,30.4035,30.3248,30.4035,32200.0
2013-01-09 09:50:00,42.47,42.68,42.46,42.68,31300.0,30.4035,30.5539,30.3964,30.5539,31300.0
2013-01-09 10:00:00,42.69,42.71,42.61,42.69,13900.0,30.561,30.5753,30.5038,30.561,13900.0
2013-01-09 10:10:00,42.67,42.8,42.65,42.8,42800.0,30.5467,30.6398,30.5324,30.6398,42800.0
2013-01-09 10:20:00,42.8,42.85,42.78,42.81,49700.0,30.6398,30.6756,30.6255,30.6469,49700.0
2013-01-09 10:30:00,42.8,42.82,42.69,42.69,58800.0,30.6398,30.6541,30.561,30.561,58800.0
2013-01-09 10:40:00,42.7,42.72,42.67,42.72,40300.0,30.5682,30.5825,30.5467,30.5825,40300.0
2013-01-09 10:50:00,42.72,42.76,42.72,42.76,33800.0,30.5825,30.6111,30.5825,30.6111,33800.0
2013-01-09 11:00:00,42.76,42.78,42.66,42.66,33900.0,30.6111,30.6255,30.5395,30.5395,33900.0
2013-01-09 11:10:00,42.66,42.7,42.64,42.7,45200.0,30.5395,30.5682,30.5252,30.5682,45200.0
2013-01-09 11:20:00,42.69,42.77,42.65,42.77,21200.0,30.561,30.6183,30.5324,30.6183,21200.0
2013-01-09 11:30:00,42.77,42.82,42.75,42.78,20000.0,30.6183,30.6541,30.604,30.6255,20000.0
2013-01-09 11:40:00,42.77,42.79,42.74,42.79,19800.0,30.6183,30.6326,30.5968,30.6326,19800.0
2013-01-09 11:50:00,42.79,42.79,42.72,42.74,21100.0,30.6326,30.6326,30.5825,30.5968,21100.0
2013-01-09 12:00:00,42.74,42.74,42.72,42.73,13600.0,30.5968,30.5968,30.5825,30.5897,13600.0
2013-01-09 12:10:00,42.73,42.74,42.7,42.71,26900.0,30.5897,30.5968,30.5682,30.5753,26900.0
2013-01-09 12:20:00,42.71,42.73,42.7,42.7,14600.0,30.5753,30.5897,30.5682,30.5682,14600.0
2013-01-09 12:30:00,42.7,42.72,42.66,42.66,26100.0,30.5682,30.5825,30.5395,30.5395,26100.0
2013-01-09 12:40:00,42.66,42.66,42.6,42.61,19700.0,30.5395,30.5395,30.4966,30.5038,19700.0
2013-01-09 12:50:00,42.6,42.65,42.57,42.65,21000.0,30.4966,30.5324,30.4751,30.5324,21000.0
2013-01-09 13:00:00,42.64,42.65,42.61,42.63,19400.0,30.5252,30.5324,30.5038,30.5181,19400.0
2013-01-09 13:10:00,42.63,42.66,42.61,42.66,12500.0,30.5181,30.5395,30.5038,30.5395,12500.0
2013-01-09 13:20:00,42.66,42.67,42.64,42.66,16500.0,30.5395,30.5467,30.5252,30.5395,16500.0
2013-01-09 13:30:00,42.66,42.67,42.64,42.67,14000.0,30.5395,30.5467,30.5252,30.5467,14000.0
2013-01-09 13:40:00,42.67,42.69,42.67,42.67,16600.0,30.5467,30.561,30.5467,30.5467,16600.0
2013-01-09 13:50:00,42.67,42.68,42.64,42.68,13600.0,30.5467,30.5539,30.5252,30.5539,13600.0
2013-01-09 14:00:00,42.68,42.7,42.67,42.67,20000.0,30.5539,30.5682,30.5467,30.5467,20000.0
2013-01-09 14:10:00,42.67,42.71,42.67,42.7,24700.0,30.5467,30.5753,30.5467,30.5682,24700.0
2013-01-09 14:20:00,42.7,42.72,42.68,42.72,22500.0,30.5682,30.5825,30.5539,30.5825,22500.0
2013-01-09 14:30:00,42.72,42.73,42.66,42.66,34200.0,30.5825,30.5897,30.5395,30.5395,34200.0
2013-01-09 14:40:00,42.67,42.67,42.62,42.62,25800.0,30.5467,30.5467,30.5109,30.5109,25800.0
2013-01-09 14:50:00,42.63,42.64,42.61,42.63,32400.0,30.5181,30.5252,30.5038,30.5181,32400.0
2013-01-09 15:00:00,42.62,42.62,42.58,42.58,30100.0,30.5109,30.5109,30.4823,30.4823,30100.0
2013-01-09 15:10:00,42.58,42.62,42.57,42.59,33700.0,30.4823,30.5109,30.4751,30.4894,33700.0
2013-01-09 15:20:00,42.59,42.63,42.59,42.63,37800.0,30.4894,30.5181,30.4894,30.5181,37800.0
2013-01-09 15:30:00,42.63,42.64,42.58,42.59,49600.0,30.5181,30.5252,30.4823,30.4894,49600.0
2013-01-09 15:40:00,42.6,42.6,42.57,42.58,116300.0,30.4966,30.4966,30.4751,30.4823,116300.0
2013-01-09 15:50:00,42.58,42.64,42.57,42.63,148400.0,30.4823,30.5252,30.4751,30.5181,148400.0
2013-01-10 09:30:00,42.74,42.82,42.67,42.81,32400.0,30.5968,30.6541,30.5467,30.6469,32400.0
2013-01-10 09:40:00,42.82,42.88,42.82,42.85,28800.0,30.6541,30.697,30.6541,30.6756,28800.0
2013-01-10 09:50:00,42.84,42.84,42.74,42.76,24800.0,30.6684,30.6684,30.5968,30.6111,24800.0
2013-01-10 10:00:00,42.77,42.81,42.75,42.76,22300.0,30.6183,30.6469,30.604,30.6111,22300.0
2013-01-10 10:10:00,42.77,42.81,42.74,42.78,31700.0,30.6183,30.6469,30.5968,30.6255,31700.0
2013-01-10 10:20:00,42.79,42.8,42.75,42.77,30700.0,30.6326,30.6398,30.604,30.6183,30700.0
2013-01-10 10:30:00,42.76,42.77,42.69,42.75,50900.0,30.6111,30.6183,30.561,30.604,50900.0
2013-01-10 10:40:00,42.74,42.79,42.74,42.76,26700.0,30.5968,30.6326,30.5968,30.6111,26700.0
2013-01-10 10:50:00,42.76,42.8,42.76,42.8,20900.0,30.6111,30.6398,30.6111,30.6398,20900.0
2013-01-10 11:00:00,42.79,42.83,42.77,42.81,28500.0,30.6326,30.6612,30.6183,30.6469,28500.0
2013-01-10 11:10:00,42.8,42.84,42.77,42.84,42800.0,30.6398,30.6684,30.6183,30.6684,42800.0
2013-01-10 11:20:00,42.84,42.86,42.81,42.86,13800.0,30.6684,30.6827,30.6469,30.6827,13800.0
2013-01-10 11:30:00,42.85,42.88,42.84,42.85,15300.0,30.6756,30.697,30.6684,30.6756,15300.0
2013-01-10 11:40:00,42.85,42.86,42.82,42.83,14100.0,30.6756,30.6827,30.6541,30.6612,14100.0
2013-01-10 11:50:00,42.82,42.85,42.8,42.85,37000.0,30.6541,30.6756,30.6398,30.6756,37000.0
2013-01-10 12:00:00,42.85,42.88,42.83,42.86,23600.0,30.6756,30.697,30.6612,30.6827,23600.0
2013-01-10 12:10:00,42.87,42.91,42.86,42.89,26300.0,30.6899,30.7185,30.6827,30.7042,26300.0
2013-01-10 12:20:00,42.9,42.94,42.9,42.93,17600.0,30.7114,30.74,30.7114,30.7328,17600.0
2013-01-10 12:30:00,42.94,42.96,42.92,42.93,19400.0,30.74,30.7543,30.7257,30.7328,19400.0
2013-01-10 12:40:00,42.93,42.95,42.92,42.94,17500.0,30.7328,30.7472,30.7257,30.74,17500.0
2013-01-10 12:50:00,42.94,42.99,42.93,42.98,21000.0,30.74,30.7758,30.7328,30.7686,21000.0
2013-01-10 13:00:00,42.98,42.98,42.94,42.96,24400.0,30.7686,30.7686,30.74,30.7543,24400.0
2013-01-10 13:10:00,42.95,42.97,42.94,42.95,13500.0,30.7472,30.7615,30.74,30.7472,13500.0
2013-01-10 13:20:00,42.95,42.97,42.92,42.96,33100.0,30.7472,30.7615,30.7257,30.7543,33100.0
2013-01-10 13:30:00,42.95,42.97,42.94,42.96,15700.0,30.7472,30.7615,30.74,30.7543,15700.0
2013-01-10 13:40:00,42.95,42.96,42.94,42.95,12000.0,30.7472,30.7543,30.74,30.7472,12000.0
2013-01-10 13:50:00,42.94,42.95,42.93,42.93,27600.0,30.74,30.7472,30.7328,30.7328,27600.0
2013-01-10 14:00:00,42.93,42.94,42.91,42.93,12000.0,30.7328,30.74,30.7185,30.7328,12000.0
2013-01-10 14:10:00,42.93,42.95,42.9,42.94,40300.0,30.7328,30.7472,30.7114,30.74,40300.0
2013-01-10 14:20:00,42.94,42.94,42.9,42.91,38500.0,30.74,30.74,30.7114,30.7185,38500.0
2013-01-10 14:30:00,42.92,42.93,42.91,42.93,14100.0,30.7257,30.7328,30.7185,30.7328,14100.0
2013-01-10 14:40:00,42.93,42.95,42.91,42.94,24300.0,30.7328,30.7472,30.7185,30.74,24300.0
2013-01-10 14:50:00,42.94,42.97,42.93,42.94,32200.0,30.74,30.7615,30.7328,30.74,32200.0
2013-01-10 15:00:00,42.93,42.96,42.93,42.95,47700.0,30.7328,30.7543,30.7328,30.7472,47700.0
2013-01-10 15:10:00,42.95,43.03,42.95,43.0,127400.0,30.7472,30.8044,30.7472,30.7829,127400.0
2013-01-10 15:20:00,43.0,43.03,42.98,42.98,40000.0,30.7829,30.8044,30.7686,30.7686,40000.0
2013-01-10 15:30:00,42.98,43.0,42.95,42.95,54600.0,30.7686,30.7829,30.7472,30.7472,54600.0
2013-01-10 15:40:00,42.95,42.96,42.94,42.95,72900.0,30.7472,30.7543,30.74,30.7472,72900.0
2013-01-10 15:50:00,42.96,42.97,42.93,42.96,207800.0,30.7543,30.7615,30.7328,30.7543,207800.0
2013-01-11 09:30:00,43.06,43.08,42.93,42.99,72500.0,30.8259,30.8402,30.7328,30.7758,72500.0
2013-01-11 09:40:00,43.0,43.07,42.99,43.0,175500.0,30.7829,30.8331,30.7758,30.7829,175500.0
2013-01-11 09:50:00,43.0,43.12,43.0,43.06,72500.0,30.7829,30.8689,30.7829,30.8259,72500.0
2013-01-11 10:00:00,43.05,43.06,42.96,43.0,290100.0,30.8187,30.8259,30.7543,30.7829,290100.0
2013-01-11 10:10:00,43.0,43.0,42.96,42.99,38300.0,30.7829,30.7829,30.7543,30.7758,38300.0
2013-01-11 10:20:00,42.98,42.99,42.84,42.88,62600.0,30.7686,30.7758,30.6684,30.697,62600.0
2013-01-11 10:30:00,42.87,42.89,42.82,42.89,24300.0,30.6899,30.7042,30.6541,30.7042,24300.0
2013-01-11 10:40:00,42.89,42.92,42.85,42.9,37100.0,30.7042,30.7257,30.6756,30.7114,37100.0
2013-01-11 10:50:00,42.9,42.96,42.89,42.94,25600.0,30.7114,30.7543,30.7042,30.74,25600.0
2013-01-11 11:00:00,42.94,42.97,42.93,42.94,21000.0,30.74,30.7615,30.7328,30.74,21000.0
2013-01-11 11:10:00,42.94,42.97,42.93,42.97,27700.0,30.74,30.7615,30.7328,30.7615,27700.0
2013-01-11 11:20:00,42.96,42.97,42.94,42.95,20600.0,30.7543,30.7615,30.74,30.7472,20600.0
2013-01-11 11:30:00,42.95,42.99,42.94,42.99,33400.0,30.7472,30.7758,30.74,30.7758,33400.0
2013-01-11 11:40:00,42.99,43.0,42.98,43.0,13000.0,30.7758,30.7829,30.7686,30.7829,13000.0
2013-01-11 11:50:00,43.0,43.01,42.97,42.97,41100.0,30.7829,30.7901,30.7615,30.7615,41100.0
2013-01-11 12:00:00,42.97,42.98,42.95,42.97,37500.0,30.7615,30.7686,30.7472,30.7615,37500.0
2013-01-11 12:10:00,42.97,42.99,42.96,42.99,18400.0,30.7615,30.7758,30.7543,30.7758,18400.0
2013-01-11 12:20:00,42.99,43.0,42.98,43.0,18400.0,30.7758,30.7829,30.7686,30.7829,18400.0
2013-01-11 12:30:00,42.99,43.0,42.96,43.0,26000.0,30.7758,30.7829,30.7543,30.7829,26000.0
2013-01-11 12:40:00,42.99,43.0,42.98,42.99,11000.0,30.7758,30.7829,30.7686,30.7758,11000.0
2013-01-11 12:50:00,42.99,43.0,42.97,42.98,24000.0,30.7758,30.7829,30.7615,30.7686,24000.0
2013-01-11 13:00:00,42.98,42.99,42.98,42.98,22000.0,30.7686,30.7758,30.7686,30.7686,22000.0
2013-01-11 13:10:00,42.99,43.01,42.98,43.0,45800.0,30.7758,30.7901,30.7686,30.7829,45800.0
2013-01-11 13:20:00,42.99,43.01,42.99,43.0,22000.0,30.7758,30.7901,30.7758,30.7829,22000.0
2013-01-11 13:30:00,42.99,43.01,42.99,43.0,21200.0,30.7758,30.7901,30.7758,30.7829,21200.0
2013-01-11 13:40:00,43.0,43.01,42.97,43.01,44600.0,30.7829,30.7901,30.7615,30.7901,44600.0
2013-01-11 13:50:00,43.01,43.01,42.99,43.0,12800.0,30.7901,30.7901,30.7758,30.7829,12800.0
2013-01-11 14:00:00,43.0,43.01,42.99,43.0,36000.0,30.7829,30.7901,30.7758,30.7829,36000.0
2013-01-11 14:10:00,42.99,43.0,42.99,42.99,36100.0,30.7758,30.7829,30.7758,30.7758,36100.0
2013-01-11 14:20:00,43.0,43.0,42.99,43.0,24200.0,30.7829,30.7829,30.7758,30.7829,24200.0
2013-01-11 14:30:00,43.0,43.01,42.99,43.0,60000.0,30.7829,30.7901,30.7758,30.7829,60000.0
2013-01-11 14:40:00,42.99,43.02,42.98,42.99,90700.0,30.7758,30.7973,30.7686,30.7758,90700.0
2013-01-11 14:50:00,42.98,43.0,42.98,42.99,79800.0,30.7686,30.7829,30.7686,30.7758,79800.0
2013-01-11 15:00:00,43.0,43.01,42.99,43.01,236300.0,30.7829,30.7901,30.7758,30.7901,236300.0
2013-01-11 15:10:00,43.01,43.01,42.99,43.0,40700.0,30.7901,30.7901,30.7758,30.7829,40700.0
2013-01-11 15:20:00,43.0,43.02,42.99,43.01,90300.0,30.7829,30.7973,30.7758,30.7901,90300.0
2013-01-11 15:30:00,43.01,43.04,43.0,43.02,54300.0,30.7901,30.8116,30.7829,30.7973,54300.0
2013-01-11 15:40:00,43.02,43.08,43.02,43.07,63400.0,30.7973,30.8402,30.7973,30.8331,63400.0
2013-01-11 15:50:00,43.07,43.09,43.04,43.07,159700.0,30.8331,30.8474,30.8116,30.8331,159700.0
2013-01-14 09:30:00,43.03,43.11,42.96,43.09,31700.0,30.8044,30.8617,30.7543,30.8474,31700.0
2013-01-14 09:40:00,43.07,43.12,43.05,43.08,21900.0,30.8331,30.8689,30.8187,30.8402,21900.0
2013-01-14 09:50:00,43.09,43.11,43.01,43.05,19100.0,30.8474,30.8617,30.7901,30.8187,19100.0
2013-01-14 10:00:00,43.05,43.1,43.04,43.08,27300.0,30.8187,30.8545,30.8116,30.8402,27300.0
2013-01-14 10:10:00,43.08,43.18,43.08,43.15,28400.0,30.8402,30.9118,30.8402,30.8903,28400.0
2013-01-14 10:20:00,43.14,43.22,43.14,43.22,22200.0,30.8832,30.9404,30.8832,30.9404,22200.0
2013-01-14 10:30:00,43.23,43.27,43.22,43.26,41700.0,30.9476,30.9762,30.9404,30.9691,41700.0
2013-01-14 10:40:00,43.27,43.28,43.24,43.27,36800.0,30.9762,30.9834,30.9548,30.9762,36800.0
2013-01-14 10:50:00,43.27,43.27,43.21,43.27,41500.0,30.9762,30.9762,30.9333,30.9762,41500.0
2013-01-14 11:00:00,43.27,43.32,43.27,43.31,52000.0,30.9762,31.012,30.9762,31.0049,52000.0
2013-01-14 11:10:00,43.32,43.32,43.29,43.3,22200.0,31.012,31.012,30.9906,30.9977,22200.0
2013-01-14 11:20:00,43.3,43.31,43.25,43.25,25700.0,30.9977,31.0049,30.9619,30.9619,25700.0
2013-01-14 11:30:00,43.25,43.25,43.2,43.22,20200.0,30.9619,30.9619,30.9261,30.9404,20200.0
2013-01-14 11:40:00,43.22,43.23,43.2,43.23,23400.0,30.9404,30.9476,30.9261,30.9476,23400.0
2013-01-14 11:50:00,43.22,43.25,43.22,43.22,21900.0,30.9404,30.9619,30.9404,30.9404,21900.0
2013-01-14 12:00:00,43.22,43.22,43.19,43.19,13900.0,30.9404,30.9404,30.919,30.919,13900.0
2013-01-14 12:10:00,43.19,43.2,43.16,43.18,24200.0,30.919,30.9261,30.8975,30.9118,24200.0
2013-01-14 12:20:00,43.18,43.19,43.16,43.18,16500.0,30.9118,30.919,30.8975,30.9118,16500.0
2013-01-14 12:30:00,43.18,43.21,43.17,43.19,20300.0,30.9118,30.9333,30.9046,30.919,20300.0
2013-01-14 12:40:00,43.19,43.21,43.17,43.19,26000.0,30.919,30.9333,30.9046,30.919,26000.0
2013-01-14 12:50:00,43.2,43.2,43.16,43.16,16100.0,30.9261,30.9261,30.8975,30.8975,16100.0
2013-01-14 13:00:00,43.17,43.17,43.13,43.14,20700.0,30.9046,30.9046,30.876,30.8832,20700.0
2013-01-14 13:10:00,43.14,43.18,43.13,43.18,24900.0,30.8832,30.9118,30.876,30.9118,24900.0
2013-01-14 13:20:00,43.18,43.21,43.18,43.21,13800.0,30.9118,30.9333,30.9118,30.9333,13800.0
2013-01-14 13:30:00,43.21,43.21,43.15,43.15,14900.0,30.9333,30.9333,30.8903,30.8903,14900.0
2013-01-14 13:40:00,43.15,43.16,43.1,43.11,17000.0,30.8903,30.8975,30.8545,30.8617,17000.0
2013-01-14 13:50:00,43.11,43.14,43.11,43.13,22500.0,30.8617,30.8832,30.8617,30.876,22500.0
2013-01-14 14:00:00,43.13,43.2,43.13,43.17,19300.0,30.876,30.9261,30.876,30.9046,19300.0
2013-01-14 14:10:00,43.17,43.17,43.13,43.13,11300.0,30.9046,30.9046,30.876,30.876,11300.0
2013-01-14 14:20:00,43.14,43.15,43.11,43.14,26300.0,30.8832,30.8903,30.8617,30.8832,26300.0
2013-01-14 14:30:00,43.13,43.15,43.1,43.11,23300.0,30.876,30.8903,30.8545,30.8617,23300.0
2013-01-14 14:40:00,43.11,43.16,43.11,43.14,19100.0,30.8617,30.8975,30.8617,30.8832,19100.0
2013-01-14 14:50:00,43.14,43.15,43.12,43.13,15000.0,30.8832,30.8903,30.8689,30.876,15000.0
2013-01-14 15:00:00,43.13,43.16,43.12,43.16,39400.0,30.876,30.8975,30.8689,30.8975,39400.0
2013-01-14 15:10:00,43.16,43.16,43.14,43.15,42600.0,30.8975,30.8975,30.8832,30.8903,42600.0
2013-01-14 15:20:00,43.16,43.17,43.13,43.15,52700.0,30.8975,30.9046,30.876,30.8903,52700.0
2013-01-14 15:30:00,43.15,43.16,43.14,43.15,60700.0,30.8903,30.8975,30.8832,30.8903,60700.0
2013-01-14 15:40:00,43.15,43.2,43.15,43.2,72600.0,30.8903,30.9261,30.8903,30.9261,72600.0
2013-01-14 15:50:00,43.2,43.2,43.16,43.2,168800.0,30.9261,30.9261,30.8975,30.9261,168800.0
2013-01-15 09:30:00,43.11,43.18,43.01,43.08,48200.0,30.8617,30.9118,30.7901,30.8402,48200.0
2013-01-15 09:40:00,43.08,43.17,43.01,43.16,25900.0,30.8402,30.9046,30.7901,30.8975,25900.0
2013-01-15 09:50:00,43.15,43.21,43.15,43.21,27200.0,30.8903,30.9333,30.8903,30.9333,27200.0
2013-01-15 10:00:00,43.2,43.21,43.17,43.2,26100.0,30.9261,30.9333,30.9046,30.9261,26100.0
2013-01-15 10:10:00,43.2,43.22,43.18,43.18,23000.0,30.9261,30.9404,30.9118,30.9118,23000.0
2013-01-15 10:20:00,43.19,43.2,43.14,43.14,47600.0,30.919,30.9261,30.8832,30.8832,47600.0
2013-01-15 10:30:00,43.15,43.15,43.1,43.13,60400.0,30.8903,30.8903,30.8545,30.876,60400.0
2013-01-15 10:40:00,43.12,43.13,43.11,43.12,17400.0,30.8689,30.876,30.8617,30.8689,17400.0
2013-01-15 10:50:00,43.11,43.15,43.11,43.13,23200.0,30.8617,30.8903,30.8617,30.876,23200.0
2013-01-15 11:00:00,43.14,43.15,43.12,43.14,41500.0,30.8832,30.8903,30.8689,30.8832,41500.0
2013-01-15 11:10:00,43.13,43.15,43.12,43.14,22100.0,30.876,30.8903,30.8689,30.8832,22100.0
2013-01-15 11:20:00,43.14,43.18,43.12,43.16,23500.0,30.8832,30.9118,30.8689,30.8975,23500.0
2013-01-15 11:30:00,43.17,43.17,43.15,43.17,23000.0,30.9046,30.9046,30.8903,30.9046,23000.0
2013-01-15 11:40:00,43.16,43.19,43.13,43.19,25400.0,30.8975,30.919,30.876,30.919,25400.0
2013-01-15 11:50:00,43.19,43.22,43.17,43.19,31200.0,30.919,30.9404,30.9046,30.919,31200.0
2013-01-15 12:00:00,43.19,43.26,43.18,43.25,37100.0,30.919,30.9691,30.9118,30.9619,37100.0
2013-01-15 12:10:00,43.25,43.36,43.25,43.36,27900.0,30.9619,31.0407,30.9619,31.0407,27900.0
2013-01-15 12:20:00,43.36,43.36,43.3,43.31,26600.0,31.0407,31.0407,30.9977,31.0049,26600.0
2013-01-15 12:30:00,43.3,43.34,43.3,43.34,47400.0,30.9977,31.0263,30.9977,31.0263,47400.0
2013-01-15 12:40:00,43.34,43.38,43.34,43.37,13700.0,31.0263,31.055,31.0263,31.0478,13700.0
2013-01-15 12:50:00,43.36,43.4,43.36,43.4,18400.0,31.0407,31.0693,31.0407,31.0693,18400.0
2013-01-15 13:00:00,43.4,43.4,43.37,43.39,47800.0,31.0693,31.0693,31.0478,31.0621,47800.0
2013-01-15 13:10:00,43.38,43.41,43.37,43.41,68500.0,31.055,31.0765,31.0478,31.0765,68500.0
2013-01-15 13:20:00,43.41,43.44,43.38,43.43,68500.0,31.0765,31.0979,31.055,31.0908,68500.0
2013-01-15 13:30:00,43.43,43.47,43.42,43.46,40100.0,31.0908,31.1194,31.0836,31.1123,40100.0
2013-01-15 13:40:00,43.46,43.48,43.45,43.48,31400.0,31.1123,31.1266,31.1051,31.1266,31400.0
2013-01-15 13:50:00,43.48,43.48,43.44,43.46,66500.0,31.1266,31.1266,31.0979,31.1123,66500.0
2013-01-15 14:00:00,43.46,43.49,43.46,43.46,30500.0,31.1123,31.1337,31.1123,31.1123,30500.0
2013-01-15 14:10:00,43.46,43.48,43.45,43.46,46200.0,31.1123,31.1266,31.1051,31.1123,46200.0
2013-01-15 14:20:00,43.45,43.46,43.4,43.4,24700.0,31.1051,31.1123,31.0693,31.0693,24700.0
2013-01-15 14:30:00,43.4,43.41,43.38,43.38,17800.0,31.0693,31.0765,31.055,31.055,17800.0
2013-01-15 14:40:00,43.38,43.46,43.38,43.44,36800.0,31.055,31.1123,31.055,31.0979,36800.0
2013-01-15 14:50:00,43.44,43.46,43.41,43.42,35200.0,31.0979,31.1123,31.0765,31.0836,35200.0
2013-01-15 15:00:00,43.42,43.49,43.41,43.49,51400.0,31.0836,31.1337,31.0765,31.1337,51400.0
2013-01-15 15:10:00,43.49,43.54,43.48,43.54,94700.0,31.1337,31.1695,31.1266,31.1695,94700.0
2013-01-15 15:20:00,43.54,43.55,43.52,43.54,63300.0,31.1695,31.1767,31.1552,31.1695,63300.0
2013-01-15 15:30:00,43.54,43.56,43.53,43.54,66300.0,31.1695,31.1838,31.1624,31.1695,66300.0
2013-01-15 15:40:00,43.54,43.62,43.53,43.54,166100.0,31.1695,31.2268,31.1624,31.1695,166100.0
2013-01-15 15:50:00,43.54,43.55,43.49,43.49,139700.0,31.1695,31.1767,31.1337,31.1337,139700.0
2013-01-16 09:30:00,43.35,43.44,43.3,43.38,35400.0,31.0335,31.0979,30.9977,31.055,35400.0
2013-01-16 09:40:00,43.38,43.51,43.38,43.43,55700.0,31.055,31.148,31.055,31.0908,55700.0
2013-01-16 09:50:00,43.44,43.54,43.44,43.53,27400.0,31.0979,31.1695,31.0979,31.1624,27400.0
2013-01-16 10:00:00,43.53,43.65,43.52,43.64,59600.0,31.1624,31.2483,31.1552,31.2411,59600.0
2013-01-16 10:10:00,43.63,43.69,43.57,43.69,47200.0,31.234,31.2769,31.191,31.2769,47200.0
2013-01-16 10:20:00,43.69,43.77,43.69,43.76,69000.0,31.2769,31.3342,31.2769,31.327,69000.0
2013-01-16 10:30:00,43.75,43.76,43.66,43.71,63300.0,31.3199,31.327,31.2554,31.2912,63300.0
2013-01-16 10:40:00,43.71,43.78,43.71,43.78,51500.0,31.2912,31.3413,31.2912,31.3413,51500.0
2013-01-16 10:50:00,43.78,43.84,43.78,43.81,57600.0,31.3413,31.3843,31.3413,31.3628,57600.0
2013-01-16 11:00:00,43.81,43.85,43.81,43.84,53000.0,31.3628,31.3914,31.3628,31.3843,53000.0
2013-01-16 11:10:00,43.83,43.89,43.83,43.84,77400.0,31.3771,31.4201,31.3771,31.3843,77400.0
2013-01-16 11:20:00,43.84,43.93,43.84,43.93,81100.0,31.3843,31.4487,31.3843,31.4487,81100.0
2013-01-16 11:30:00,43.92,43.96,43.92,43.95,145500.0,31.4416,31.4702,31.4416,31.463,145500.0
2013-01-16 11:40:00,43.94,44.02,43.94,44.01,112400.0,31.4559,31.5131,31.4559,31.506,112400.0
2013-01-16 11:50:00,44.0,44.03,44.0,44.0,48600.0,31.4988,31.5203,31.4988,31.4988,48600.0
2013-01-16 12:00:00,44.0,44.03,44.0,44.02,45100.0,31.4988,31.5203,31.4988,31.5131,45100.0
2013-01-16 12:10:00,44.02,44.02,43.96,43.97,107000.0,31.5131,31.5131,31.4702,31.4774,107000.0
2013-01-16 12:20:00,43.96,43.97,43.89,43.89,25700.0,31.4702,31.4774,31.4201,31.4201,25700.0
2013-01-16 12:30:00,43.9,43.9,43.87,43.88,22500.0,31.4272,31.4272,31.4058,31.4129,22500.0
2013-01-16 12:40:00,43.89,43.89,43.84,43.88,34700.0,31.4201,31.4201,31.3843,31.4129,34700.0
2013-01-16 12:50:00,43.87,43.89,43.84,43.86,37300.0,31.4058,31.4201,31.3843,31.3986,37300.0
2013-01-16 13:00:00,43.86,43.89,43.84,43.87,49300.0,31.3986,31.4201,31.3843,31.4058,49300.0
2013-01-16 13:10:00,43.87,43.88,43.84,43.87,17700.0,31.4058,31.4129,31.3843,31.4058,17700.0
2013-01-16 13:20:00,43.87,43.89,43.83,43.84,23700.0,31.4058,31.4201,31.3771,31.3843,23700.0
2013-01-16 13:30:00,43.84,43.89,43.83,43.88,66900.0,31.3843,31.4201,31.3771,31.4129,66900.0
2013-01-16 13:40:00,43.88,43.94,43.88,43.94,46700.0,31.4129,31.4559,31.4129,31.4559,46700.0
2013-01-16 13:50:00,43.94,43.97,43.92,43.97,54800.0,31.4559,31.4774,31.4416,31.4774,54800.0
2013-01-16 14:00:00,43.96,43.98,43.94,43.96,47200.0,31.4702,31.4845,31.4559,31.4702,47200.0
2013-01-16 14:10:00,43.96,43.99,43.95,43.97,40700.0,31.4702,31.4917,31.463,31.4774,40700.0
2013-01-16 14:20:00,43.97,44.0,43.96,44.0,60700.0,31.4774,31.4988,31.4702,31.4988,60700.0
2013-01-16 14:30:00,44.0,44.0,43.95,43.96,173600.0,31.4988,31.4988,31.463,31.4702,173600.0
2013-01-16 14:40:00,43.95,43.95,43.82,43.82,26400.0,31.463,31.463,31.37,31.37,26400.0
2013-01-16 14:50:00,43.81,43.81,43.78,43.81,32300.0,31.3628,31.3628,31.3413,31.3628,32300.0
2013-01-16 15:00:00,43.8,43.81,43.74,43.74,45400.0,31.3557,31.3628,31.3127,31.3127,45400.0
2013-01-16 15:10:00,43.74,43.75,43.66,43.66,44000.0,31.3127,31.3199,31.2554,31.2554,44000.0
2013-01-16 15:20:00,43.66,43.67,43.61,43.62,60300.0,31.2554,31.2626,31.2196,31.2268,60300.0
2013-01-16 15:30:00,43.63,43.75,43.62,43.7,101000.0,31.234,31.3199,31.2268,31.2841,101000.0
2013-01-16 15:40:00,43.7,43.74,43.69,43.73,87300.0,31.2841,31.3127,31.2769,31.3055,87300.0
2013-01-16 15:50:00,43.73,43.74,43.69,43.71,274000.0,31.3055,31.3127,31.2769,31.2912,274000.0
2013-01-17 09:30:00,43.89,44.11,43.78,43.98,49700.0,31.4201,31.5776,31.3413,31.4845,49700.0
2013-01-17 09:40:00,43.97,44.0,43.9,43.9,38500.0,31.4774,31.4988,31.4272,31.4272,38500.0
2013-01-17 09:50:00,43.91,43.94,43.88,43.94,36000.0,31.4344,31.4559,31.4129,31.4559,36000.0
2013-01-17 10:00:00,43.93,43.93,43.81,43.88,41700.0,31.4487,31.4487,31.3628,31.4129,41700.0
2013-01-17 10:10:00,43.88,43.95,43.81,43.95,54700.0,31.4129,31.463,31.3628,31.463,54700.0
2013-01-17 10:20:00,43.95,44.18,43.94,44.09,248900.0,31.463,31.6277,31.4559,31.5633,248900.0
2013-01-17 10:30:00,44.09,44.15,44.09,44.09,87100.0,31.5633,31.6062,31.5633,31.5633,87100.0
2013-01-17 10:40:00,44.1,44.1,44.02,44.04,98600.0,31.5704,31.5704,31.5131,31.5275,98600.0
2013-01-17 10:50:00,44.04,44.06,43.99,44.05,56800.0,31.5275,31.5418,31.4917,31.5346,56800.0
2013-01-17 11:00:00,44.05,44.05,43.99,44.04,213100.0,31.5346,31.5346,31.4917,31.5275,213100.0
2013-01-17 11:10:00,44.04,44.09,44.04,44.08,44200.0,31.5275,31.5633,31.5275,31.5561,44200.0
2013-01-17 11:20:00,44.09,44.11,44.09,44.1,23800.0,31.5633,31.5776,31.5633,31.5704,23800.0
2013-01-17 11:30:00,44.09,44.11,44.08,44.11,176900.0,31.5633,31.5776,31.5561,31.5776,176900.0
2013-01-17 11:40:00,44.11,44.15,44.1,44.14,24800.0,31.5776,31.6062,31.5704,31.5991,24800.0
2013-01-17 11:50:00,44.14,44.15,44.12,44.14,66800.0,31.5991,31.6062,31.5847,31.5991,66800.0
2013-01-17 12:00:00,44.13,44.18,44.11,44.16,26900.0,31.5919,31.6277,31.5776,31.6134,26900.0
2013-01-17 12:10:00,44.17,44.23,44.16,44.23,30100.0,31.6205,31.6635,31.6134,31.6635,30100.0
2013-01-17 12:20:00,44.22,44.29,44.2,44.26,47400.0,31.6563,31.7064,31.642,31.685,47400.0
2013-01-17 12:30:00,44.26,44.32,44.26,44.32,55900.0,31.685,31.7279,31.685,31.7279,55900.0
2013-01-17 12:40:00,44.33,44.34,44.27,44.32,37700.0,31.7351,31.7422,31.6921,31.7279,37700.0
2013-01-17 12:50:00,44.31,44.34,44.3,44.3,42700.0,31.7208,31.7422,31.7136,31.7136,42700.0
2013-01-17 13:00:00,44.31,44.34,44.29,44.31,31000.0,31.7208,31.7422,31.7064,31.7208,31000.0
2013-01-17 13:10:00,44.32,44.36,44.31,44.34,31800.0,31.7279,31.7566,31.7208,31.7422,31800.0
2013-01-17 13:20:00,44.34,44.39,44.33,44.38,124500.0,31.7422,31.778,31.7351,31.7709,124500.0
2013-01-17 13:30:00,44.38,44.38,44.32,44.36,51100.0,31.7709,31.7709,31.7279,31.7566,51100.0
2013-01-17 13:40:00,44.36,44.36,44.32,44.33,53900.0,31.7566,31.7566,31.7279,31.7351,53900.0
2013-01-17 13:50:00,44.33,44.38,44.3,44.37,73800.0,31.7351,31.7709,31.7136,31.7637,73800.0
2013-01-17 14:00:00,44.37,44.39,44.35,44.37,38600.0,31.7637,31.778,31.7494,31.7637,38600.0
2013-01-17 14:10:00,44.36,44.43,44.36,44.43,41500.0,31.7566,31.8067,31.7566,31.8067,41500.0
2013-01-17 14:20:00,44.43,44.54,44.42,44.48,137100.0,31.8067,31.8854,31.7995,31.8425,137100.0
2013-01-17 14:30:00,44.48,44.48,44.34,44.35,85000.0,31.8425,31.8425,31.7422,31.7494,85000.0
2013-01-17 14:40:00,44.36,44.41,44.36,44.39,74200.0,31.7566,31.7923,31.7566,31.778,74200.0
2013-01-17 14:50:00,44.38,44.4,44.3,44.3,47900.0,31.7709,31.7852,31.7136,31.7136,47900.0
2013-01-17 15:00:00,44.3,44.32,44.26,44.29,78200.0,31.7136,31.7279,31.685,31.7064,78200.0
2013-01-17 15:10:00,44.29,44.29,44.18,44.19,53100.0,31.7064,31.7064,31.6277,31.6348,53100.0
2013-01-17 15:20:00,44.18,44.2,44.16,44.19,82700.0,31.6277,31.642,31.6134,31.6348,82700.0
2013-01-17 15:30:00,44.2,44.25,44.19,44.23,90300.0,31.642,31.6778,31.6348,31.6635,90300.0
2013-01-17 15:40:00,44.23,44.25,44.16,44.16,107600.0,31.6635,31.6778,31.6134,31.6134,107600.0
2013-01-17 15:50:00,44.17,44.19,44.1,44.17,292000.0,31.6205,31.6348,31.5704,31.6205,292000.0
2013-01-18 09:30:00,44.24,44.28,44.1,44.12,294700.0,31.6706,31.6993,31.5704,31.5847,294700.0
2013-01-18 09:40:00,44.14,44.19,44.05,44.08,18100.0,31.5991,31.6348,31.5346,31.5561,18100.0
2013-01-18 09:50:00,44.07,44.11,44.03,44.1,45700.0,31.5489,31.5776,31.5203,31.5704,45700.0
2013-01-18 10:00:00,44.1,44.12,44.07,44.12,32300.0,31.5704,31.5847,31.5489,31.5847,32300.0
2013-01-18 10:10:00,44.11,44.12,44.07,44.1,31000.0,31.5776,31.5847,31.5489,31.5704,31000.0
2013-01-18 10:20:00,44.1,44.28,44.09,44.25,86400.0,31.5704,31.6993,31.5633,31.6778,86400.0
2013-01-18 10:30:00,44.25,44.28,44.25,44.26,23700.0,31.6778,31.6993,31.6778,31.685,23700.0
2013-01-18 10:40:00,44.25,44.27,44.24,44.26,24200.0,31.6778,31.6921,31.6706,31.685,24200.0
2013-01-18 10:50:00,44.26,44.31,44.25,44.29,44200.0,31.685,31.7208,31.6778,31.7064,44200.0
2013-01-18 11:00:00,44.29,44.3,44.25,44.28,40200.0,31.7064,31.7136,31.6778,31.6993,40200.0
2013-01-18 11:10:00,44.28,44.3,44.27,44.29,36100.0,31.6993,31.7136,31.6921,31.7064,36100.0
2013-01-18 11:20:00,44.27,44.27,44.24,44.24,29400.0,31.6921,31.6921,31.6706,31.6706,29400.0
2013-01-18 11:30:00,44.25,44.25,44.19,44.21,24200.0,31.6778,31.6778,31.6348,31.6492,24200.0
2013-01-18 11:40:00,44.22,44.22,44.14,44.15,22600.0,31.6563,31.6563,31.5991,31.6062,22600.0
2013-01-18 11:50:00,44.15,44.22,44.15,44.21,24300.0,31.6062,31.6563,31.6062,31.6492,24300.0
2013-01-18 12:00:00,44.2,44.25,44.2,44.25,16900.0,31.642,31.6778,31.642,31.6778,16900.0
2013-01-18 12:10:00,44.25,44.26,44.23,44.24,22100.0,31.6778,31.685,31.6635,31.6706,22100.0
2013-01-18 12:20:00,44.24,44.25,44.2,44.21,31000.0,31.6706,31.6778,31.642,31.6492,31000.0
2013-01-18 12:30:00,44.2,44.22,44.19,44.19,23500.0,31.642,31.6563,31.6348,31.6348,23500.0
2013-01-18 12:40:00,44.19,44.19,44.11,44.11,18000.0,31.6348,31.6348,31.5776,31.5776,18000.0
2013-01-18 12:50:00,44.11,44.22,44.11,44.17,24500.0,31.5776,31.6563,31.5776,31.6205,24500.0
2013-01-18 13:00:00,44.17,44.24,44.17,44.23,15000.0,31.6205,31.6706,31.6205,31.6635,15000.0
2013-01-18 13:10:00,44.24,44.28,44.23,44.27,22900.0,31.6706,31.6993,31.6635,31.6921,22900.0
2013-01-18 13:20:00,44.27,44.27,44.26,44.27,8200.0,31.6921,31.6921,31.685,31.6921,8200.0
2013-01-18 13:30:00,44.26,44.31,44.26,44.3,29500.0,31.685,31.7208,31.685,31.7136,29500.0
2013-01-18 13:40:00,44.3,44.35,44.3,44.34,26700.0,31.7136,31.7494,31.7136,31.7422,26700.0
2013-01-18 13:50:00,44.35,44.4,44.34,44.39,24500.0,31.7494,31.7852,31.7422,31.778,24500.0
2013-01-18 14:00:00,44.39,44.39,44.31,44.33,32500.0,31.778,31.778,31.7208,31.7351,32500.0
2013-01-18 14:10:00,44.32,44.34,44.3,44.31,25300.0,31.7279,31.7422,31.7136,31.7208,25300.0
2013-01-18 14:20:00,44.32,44.32,44.28,44.29,50200.0,31.7279,31.7279,31.6993,31.7064,50200.0
2013-01-18 14:30:00,44.29,44.33,44.29,44.32,17200.0,31.7064,31.7351,31.7064,31.7279,17200.0
2013-01-18 14:40:00,44.33,44.36,44.32,44.32,45600.0,31.7351,31.7566,31.7279,31.7279,45600.0
2013-01-18 14:50:00,44.32,44.33,44.3,44.31,24700.0,31.7279,31.7351,31.7136,31.7208,24700.0
2013-01-18 15:00:00,44.31,44.31,44.3,44.3,16300.0,31.7208,31.7208,31.7136,31.7136,16300.0
2013-01-18 15:10:00,44.3,44.32,44.3,44.3,34900.0,31.7136,31.7279,31.7136,31.7136,34900.0
2013-01-18 15:20:00,44.3,44.31,44.3,44.3,26000.0,31.7136,31.7208,31.7136,31.7136,26000.0
2013-01-18 15:30:00,44.31,44.36,44.3,44.36,62300.0,31.7208,31.7566,31.7136,31.7566,62300.0
2013-01-18 15:40:00,44.36,44.41,44.34,44.4,179400.0,31.7566,31.7923,31.7422,31.7852,179400.0
2013-01-18 15:50:00,44.4,44.64,44.4,44.64,952000.0,31.7852,31.957,31.7852,31.957,952000.0
2013-01-22 09:30:00,44.6,44.6,44.3,44.34,76700.0,31.9284,31.9284,31.7136,31.7422,76700.0
2013-01-22 09:40:00,44.33,44.41,44.32,44.35,65600.0,31.7351,31.7923,31.7279,31.7494,65600.0
2013-01-22 09:50:00,44.35,44.35,44.26,44.27,64300.0,31.7494,31.7494,31.685,31.6921,64300.0
2013-01-22 10:00:00,44.26,44.28,44.22,44.23,54400.0,31.685,31.6993,31.6563,31.6635,54400.0
2013-01-22 10:10:00,44.23,44.33,44.22,44.33,99900.0,31.6635,31.7351,31.6563,31.7351,99900.0
2013-01-22 10:20:00,44.32,44.34,44.29,44.34,44900.0,31.7279,31.7422,31.7064,31.7422,44900.0
2013-01-22 10:30:00,44.34,44.38,44.34,44.37,49900.0,31.7422,31.7709,31.7422,31.7637,49900.0
2013-01-22 10:40:00,44.36,44.43,44.34,44.41,35500.0,31.7566,31.8067,31.7422,31.7923,35500.0
2013-01-22 10:50:00,44.41,44.45,44.41,44.44,37500.0,31.7923,31.821,31.7923,31.8138,37500.0
2013-01-22 11:00:00,44.45,44.49,44.44,44.49,35000.0,31.821,31.8496,31.8138,31.8496,35000.0
2013-01-22 11:10:00,44.5,44.55,44.48,44.54,42700.0,31.8568,31.8926,31.8425,31.8854,42700.0
2013-01-22 11:20:00,44.54,44.6,44.54,44.6,30500.0,31.8854,31.9284,31.8854,31.9284,30500.0
2013-01-22 11:30:00,44.59,44.61,44.54,44.55,49400.0,31.9212,31.9355,31.8854,31.8926,49400.0
2013-01-22 11:40:00,44.55,44.55,44.51,44.51,28800.0,31.8926,31.8926,31.8639,31.8639,28800.0
2013-01-22 11:50:00,44.52,44.57,44.51,44.55,38000.0,31.8711,31.9069,31.8639,31.8926,38000.0
2013-01-22 12:00:00,44.54,44.56,44.54,44.54,23400.0,31.8854,31.8997,31.8854,31.8854,23400.0
2013-01-22 12:10:00,44.55,44.64,44.55,44.64,28900.0,31.8926,31.957,31.8926,31.957,28900.0
2013-01-22 12:20:00,44.64,44.65,44.59,44.64,20000.0,31.957,31.9642,31.9212,31.957,20000.0
2013-01-22 12:30:00,44.63,44.67,44.62,44.63,50300.0,31.9498,31.9785,31.9427,31.9498,50300.0
2013-01-22 12:40:00,44.63,44.68,44.59,44.59,34500.0,31.9498,31.9856,31.9212,31.9212,34500.0
2013-01-22 12:50:00,44.59,44.59,44.56,44.57,14600.0,31.9212,31.9212,31.8997,31.9069,14600.0
2013-01-22 13:00:00,44.57,44.63,44.57,44.62,33400.0,31.9069,31.9498,31.9069,31.9427,33400.0
2013-01-22 13:10:00,44.62,44.68,44.62,44.66,28000.0,31.9427,31.9856,31.9427,31.9713,28000.0
2013-01-22 13:20:00,44.66,44.67,44.63,44.64,26900.0,31.9713,31.9785,31.9498,31.957,26900.0
2013-01-22 13:30:00,44.64,44.64,44.61,44.63,32200.0,31.957,31.957,31.9355,31.9498,32200.0
2013-01-22 13:40:00,44.62,44.63,44.59,44.59,26100.0,31.9427,31.9498,31.9212,31.9212,26100.0
2013-01-22 13:50:00,44.59,44.61,44.58,44.59,19200.0,31.9212,31.9355,31.914,31.9212,19200.0
2013-01-22 14:00:00,44.59,44.6,44.56,44.56,54600.0,31.9212,31.9284,31.8997,31.8997,54600.0
2013-01-22 14:10:00,44.56,44.6,44.54,44.6,76500.0,31.8997,31.9284,31.8854,31.9284,76500.0
2013-01-22 14:20:00,44.59,44.6,44.55,44.58,31800.0,31.9212,31.9284,31.8926,31.914,31800.0
2013-01-22 14:30:00,44.58,44.6,44.57,44.58,27400.0,31.914,31.9284,31.9069,31.914,27400.0
2013-01-22 14:40:00,44.58,44.6,44.58,44.59,42600.0,31.914,31.9284,31.914,31.9212,42600.0
2013-01-22 14:50:00,44.59,44.59,44.54,44.57,84100.0,31.9212,31.9212,31.8854,31.9069,84100.0
2013-01-22 15:00:00,44.56,44.59,44.56,44.59,63700.0,31.8997,31.9212,31.8997,31.9212,63700.0
2013-01-22 15:10:00,44.59,44.59,44.57,44.57,28100.0,31.9212,31.9212,31.9069,31.9069,28100.0
2013-01-22 15:20:00,44.58,44.58,44.56,44.57,47500.0,31.914,31.914,31.8997,31.9069,47500.0
2013-01-22 15:30:00,44.56,44.58,44.52,44.55,61100.0,31.8997,31.914,31.8711,31.8926,61100.0
2013-01-22 15:40:00,44.56,44.58,44.55,44.56,74700.0,31.8997,31.914,31.8926,31.8997,74700.0
2013-01-22 15:50:00,44.57,44.58,44.55,44.57,174800.0,31.9069,31.914,31.8926,31.9069,174800.0
2013-01-23 09:30:00,44.49,44.73,44.42,44.73,93100.0,31.8496,32.0214,31.7995,32.0214,93100.0
2013-01-23 09:40:00,44.73,44.73,44.56,44.57,31600.0,32.0214,32.0214,31.8997,31.9069,31600.0
2013-01-23 09:50:00,44.57,44.57,44.46,44.49,25500.0,31.9069,31.9069,31.8281,31.8496,25500.0
2013-01-23 10:00:00,44.48,44.58,44.44,44.58,121500.0,31.8425,31.914,31.8138,31.914,121500.0
2013-01-23 10:10:00,44.57,44.65,44.57,44.6,62700.0,31.9069,31.9642,31.9069,31.9284,62700.0
2013-01-23 10:20:00,44.6,44.73,44.59,44.72,64700.0,31.9284,32.0214,31.9212,32.0143,64700.0
2013-01-23 10:30:00,44.73,44.77,44.69,44.73,94300.0,32.0214,32.0501,31.9928,32.0214,94300.0
2013-01-23 10:40:00,44.73,44.93,44.73,44.89,107600.0,32.0214,32.1646,32.0214,32.136,107600.0
2013-01-23 10:50:00,44.89,44.94,44.87,44.93,107800.0,32.136,32.1718,32.1217,32.1646,107800.0
2013-01-23 11:00:00,44.92,44.94,44.91,44.93,66700.0,32.1574,32.1718,32.1503,32.1646,66700.0
2013-01-23 11:10:00,44.94,45.1,44.93,45.09,314900.0,32.1718,32.2863,32.1646,32.2791,314900.0
2013-01-23 11:20:00,45.09,45.2,45.08,45.15,103100.0,32.2791,32.3579,32.272,32.3221,103100.0
2013-01-23 11:30:00,45.14,45.18,45.11,45.16,37400.0,32.3149,32.3436,32.2935,32.3293,37400.0
2013-01-23 11:40:00,45.16,45.16,45.08,45.11,44500.0,32.3293,32.3293,32.272,32.2935,44500.0
2013-01-23 11:50:00,45.11,45.19,45.11,45.15,46700.0,32.2935,32.3507,32.2935,32.3221,46700.0
2013-01-23 12:00:00,45.15,45.19,45.14,45.18,44700.0,32.3221,32.3507,32.3149,32.3436,44700.0
2013-01-23 12:10:00,45.18,45.23,45.17,45.18,248100.0,32.3436,32.3794,32.3364,32.3436,248100.0
2013-01-23 12:20:00,45.19,45.19,45.1,45.14,24500.0,32.3507,32.3507,32.2863,32.3149,24500.0
2013-01-23 12:30:00,45.14,45.18,45.13,45.15,31400.0,32.3149,32.3436,32.3078,32.3221,31400.0
2013-01-23 12:40:00,45.14,45.17,45.12,45.13,206700.0,32.3149,32.3364,32.3006,32.3078,206700.0
2013-01-23 12:50:00,45.12,45.12,45.04,45.07,37300.0,32.3006,32.3006,32.2434,32.2648,37300.0
2013-01-23 13:00:00,45.07,45.09,45.06,45.07,30500.0,32.2648,32.2791,32.2577,32.2648,30500.0
2013-01-23 13:10:00,45.07,45.07,44.99,45.0,30900.0,32.2648,32.2648,32.2076,32.2147,30900.0
2013-01-23 13:20:00,45.0,45.01,44.98,45.0,39300.0,32.2147,32.2219,32.2004,32.2147,39300.0
2013-01-23 13:30:00,45.0,45.01,44.98,45.0,43600.0,32.2147,32.2219,32.2004,32.2147,43600.0
2013-01-23 13:40:00,45.01,45.02,45.0,45.02,18700.0,32.2219,32.229,32.2147,32.229,18700.0
2013-01-23 13:50:00,45.02,45.05,45.02,45.05,23000.0,32.229,32.2505,32.229,32.2505,23000.0
2013-01-23 14:00:00,45.05,45.05,44.95,44.96,44800.0,32.2505,32.2505,32.1789,32.1861,44800.0
2013-01-23 14:10:00,44.96,45.01,44.95,45.01,43300.0,32.1861,32.2219,32.1789,32.2219,43300.0
2013-01-23 14:20:00,45.01,45.08,45.01,45.06,53500.0,32.2219,32.272,32.2219,32.2577,53500.0
2013-01-23 14:30:00,45.05,45.09,45.05,45.09,32800.0,32.2505,32.2791,32.2505,32.2791,32800.0
2013-01-23 14:40:00,45.09,45.13,45.09,45.13,42300.0,32.2791,32.3078,32.2791,32.3078,42300.0
2013-01-23 14:50:00,45.13,45.19,45.12,45.19,53200.0,32.3078,32.3507,32.3006,32.3507,53200.0
2013-01-23 15:00:00,45.19,45.2,45.17,45.2,52100.0,32.3507,32.3579,32.3364,32.3579,52100.0
2013-01-23 15:10:00,45.2,45.21,45.15,45.15,50300.0,32.3579,32.3651,32.3221,32.3221,50300.0
2013-01-23 15:20:00,45.15,45.16,45.12,45.12,49700.0,32.3221,32.3293,32.3006,32.3006,49700.0
2013-01-23 15:30:00,45.12,45.13,45.1,45.12,56400.0,32.3006,32.3078,32.2863,32.3006,56400.0
2013-01-23 15:40:00,45.11,45.12,45.06,45.09,92100.0,32.2935,32.3006,32.2577,32.2791,92100.0
2013-01-23 15:50:00,45.09,45.11,45.06,45.07,210400.0,32.2791,32.2935,32.2577,32.2648,210400.0
2013-01-24 09:30:00,45.11,45.11,44.89,45.05,110600.0,32.2935,32.2935,32.136,32.2505,110600.0
2013-01-24 09:40:00,45.06,45.06,44.95,44.99,85900.0,32.2577,32.2577,32.1789,32.2076,85900.0
2013-01-24 09:50:00,45.0,45.05,44.92,44.92,52700.0,32.2147,32.2505,32.1574,32.1574,52700.0
2013-01-24 10:00:00,44.94,45.04,44.92,45.02,50000.0,32.1718,32.2434,32.1574,32.229,50000.0
2013-01-24 10:10:00,45.03,45.04,44.99,45.0,28600.0,32.2362,32.2434,32.2076,32.2147,28600.0
2013-01-24 10:20:00,45.01,45.01,44.91,44.92,47500.0,32.2219,32.2219,32.1503,32.1574,47500.0
2013-01-24 10:30:00,44.92,44.93,44.83,44.85,69800.0,32.1574,32.1646,32.093,32.1073,69800.0
2013-01-24 10:40:00,44.84,44.87,44.82,44.85,119800.0,32.1002,32.1217,32.0859,32.1073,119800.0
2013-01-24 10:50:00,44.85,44.88,44.82,44.83,70900.0,32.1073,32.1288,32.0859,32.093,70900.0
2013-01-24 11:00:00,44.83,44.91,44.83,44.87,43000.0,32.093,32.1503,32.093,32.1217,43000.0
2013-01-24 11:10:00,44.88,44.93,44.87,44.89,32600.0,32.1288,32.1646,32.1217,32.136,32600.0
2013-01-24 11:20:00,44.88,44.96,44.88,44.96,53500.0,32.1288,32.1861,32.1288,32.1861,53500.0
2013-01-24 11:30:00,44.96,45.0,44.91,44.96,1629200.0,32.1861,32.2147,32.1503,32.1861,1629200.0
2013-01-24 11:40:00,44.96,44.98,44.89,44.89,36200.0,32.1861,32.2004,32.136,32.136,36200.0
2013-01-24 11:50:00,44.89,44.9,44.79,44.8,34600.0,32.136,32.1431,32.0644,32.0715,34600.0
2013-01-24 12:00:00,44.8,44.84,44.77,44.77,36900.0,32.0715,32.1002,32.0501,32.0501,36900.0
2013-01-24 12:10:00,44.77,44.78,44.72,44.73,49600.0,32.0501,32.0572,32.0143,32.0214,49600.0
2013-01-24 12:20:00,44.73,44.77,44.73,44.75,22500.0,32.0214,32.0501,32.0214,32.0357,22500.0
2013-01-24 12:30:00,44.74,44.75,44.65,44.65,38100.0,32.0286,32.0357,31.9642,31.9642,38100.0
2013-01-24 12:40:00,44.64,44.67,44.63,44.66,29000.0,31.957,31.9785,31.9498,31.9713,29000.0
2013-01-24 12:50:00,44.66,44.69,44.66,44.68,35200.0,31.9713,31.9928,31.9713,31.9856,35200.0
2013-01-24 13:00:00,44.68,44.73,44.68,44.73,25800.0,31.9856,32.0214,31.9856,32.0214,25800.0
2013-01-24 13:10:00,44.73,44.75,44.68,44.75,22400.0,32.0214,32.0357,31.9856,32.0357,22400.0
2013-01-24 13:20:00,44.75,44.83,44.75,44.83,14200.0,32.0357,32.093,32.0357,32.093,14200.0
2013-01-24 13:30:00,44.83,44.88,44.81,44.88,31100.0,32.093,32.1288,32.0787,32.1288,31100.0
2013-01-24 13:40:00,44.88,44.91,44.87,44.88,44200.0,32.1288,32.1503,32.1217,32.1288,44200.0
2013-01-24 13:50:00,44.89,44.94,44.89,44.9,34500.0,32.136,32.1718,32.136,32.1431,34500.0
2013-01-24 14:00:00,44.9,44.93,44.88,44.92,32000.0,32.1431,32.1646,32.1288,32.1574,32000.0
2013-01-24 14:10:00,44.91,44.94,44.89,44.89,23800.0,32.1503,32.1718,32.136,32.136,23800.0
2013-01-24 14:20:00,44.89,44.9,44.86,44.87,20800.0,32.136,32.1431,32.1145,32.1217,20800.0
2013-01-24 14:30:00,44.87,44.94,44.86,44.93,36200.0,32.1217,32.1718,32.1145,32.1646,36200.0
2013-01-24 14:40:00,44.93,44.98,44.91,44.97,34000.0,32.1646,32.2004,32.1503,32.1932,34000.0
2013-01-24 14:50:00,44.97,45.04,44.97,45.01,33600.0,32.1932,32.2434,32.1932,32.2219,33600.0
2013-01-24 15:00:00,45.01,45.02,44.93,44.94,81200.0,32.2219,32.229,32.1646,32.1718,81200.0
2013-01-24 15:10:00,44.93,44.95,44.84,44.85,186900.0,32.1646,32.1789,32.1002,32.1073,186900.0
2013-01-24 15:20:00,44.84,44.91,44.79,44.82,98500.0,32.1002,32.1503,32.0644,32.0859,98500.0
2013-01-24 15:30:00,44.83,44.9,44.83,44.87,82700.0,32.093,32.1431,32.093,32.1217,82700.0
2013-01-24 15:40:00,44.88,44.88,44.78,44.78,174200.0,32.1288,32.1288,32.0572,32.0572,174200.0
2013-01-24 15:50:00,44.78,44.79,44.73,44.73,222700.0,32.0572,32.0644,32.0214,32.0214,222700.0
2013-01-25 09:30:00,44.82,45.01,44.74,44.81,77800.0,32.0859,32.2219,32.0286,32.0787,77800.0
2013-01-25 09:40:00,44.8,44.81,44.66,44.79,42300.0,32.0715,32.0787,31.9713,32.0644,42300.0
2013-01-25 09:50:00,44.79,44.85,44.78,44.85,34300.0,32.0644,32.1073,32.0572,32.1073,34300.0
2013-01-25 10:00:00,44.85,44.86,44.71,44.82,44800.0,32.1073,32.1145,32.0071,32.0859,44800.0
2013-01-25 10:10:00,44.82,44.85,44.77,44.82,39200.0,32.0859,32.1073,32.0501,32.0859,39200.0
2013-01-25 10:20:00,44.81,44.81,44.64,44.67,46200.0,32.0787,32.0787,31.957,31.9785,46200.0
2013-01-25 10:30:00,44.67,44.72,44.63,44.71,36100.0,31.9785,32.0143,31.9498,32.0071,36100.0
2013-01-25 10:40:00,44.72,44.72,44.62,44.66,53000.0,32.0143,32.0143,31.9427,31.9713,53000.0
2013-01-25 10:50:00,44.66,44.72,44.63,44.72,26800.0,31.9713,32.0143,31.9498,32.0143,26800.0
2013-01-25 11:00:00,44.72,44.77,44.71,44.72,22100.0,32.0143,32.0501,32.0071,32.0143,22100.0
2013-01-25 11:10:00,44.73,44.77,44.7,44.7,23300.0,32.0214,32.0501,32.0,32.0,23300.0
2013-01-25 11:20:00,44.7,44.78,44.69,44.77,134100.0,32.0,32.0572,31.9928,32.0501,134100.0
2013-01-25 11:30:00,44.77,44.86,44.77,44.84,24700.0,32.0501,32.1145,32.0501,32.1002,24700.0
2013-01-25 11:40:00,44.83,44.87,44.83,44.87,16500.0,32.093,32.1217,32.093,32.1217,16500.0
2013-01-25 11:50:00,44.87,44.89,44.84,44.87,18200.0,32.1217,32.136,32.1002,32.1217,18200.0
2013-01-25 12:00:00,44.87,44.93,44.86,44.93,19900.0,32.1217,32.1646,32.1145,32.1646,19900.0
2013-01-25 12:10:00,44.93,44.94,44.91,44.93,9300.0,32.1646,32.1718,32.1503,32.1646,9300.0
2013-01-25 12:20:00,44.93,44.94,44.84,44.88,23100.0,32.1646,32.1718,32.1002,32.1288,23100.0
2013-01-25 12:30:00,44.88,44.91,44.87,44.9,17300.0,32.1288,32.1503,32.1217,32.1431,17300.0
2013-01-25 12:40:00,44.91,44.95,44.91,44.93,13500.0,32.1503,32.1789,32.1503,32.1646,13500.0
2013-01-25 12:50:00,44.94,44.95,44.87,44.87,20200.0,32.1718,32.1789,32.1217,32.1217,20200.0
2013-01-25 13:00:00,44.87,44.88,44.85,44.85,15500.0,32.1217,32.1288,32.1073,32.1073,15500.0
2013-01-25 13:10:00,44.85,44.87,44.82,44.83,36000.0,32.1073,32.1217,32.0859,32.093,36000.0
2013-01-25 13:20:00,44.83,44.85,44.81,44.82,21600.0,32.093,32.1073,32.0787,32.0859,21600.0
2013-01-25 13:30:00,44.83,44.84,44.73,44.73,27800.0,32.093,32.1002,32.0214,32.0214,27800.0
2013-01-25 13:40:00,44.74,44.76,44.73,44.73,35100.0,32.0286,32.0429,32.0214,32.0214,35100.0
2013-01-25 13:50:00,44.74,44.76,44.73,44.75,18900.0,32.0286,32.0429,32.0214,32.0357,18900.0
2013-01-25 14:00:00,44.76,44.8,44.74,44.79,32700.0,32.0429,32.0715,32.0286,32.0644,32700.0
2013-01-25 14:10:00,44.8,44.8,44.79,44.8,13800.0,32.0715,32.0715,32.0644,32.0715,13800.0
2013-01-25 14:20:00,44.8,44.8,44.78,44.78,19800.0,32.0715,32.0715,32.0572,32.0572,19800.0
2013-01-25 14:30:00,44.77,44.81,44.75,44.78,32600.0,32.0501,32.0787,32.0357,32.0572,32600.0
2013-01-25 14:40:00,44.77,44.81,44.77,44.79,24900.0,32.0501,32.0787,32.0501,32.0644,24900.0
2013-01-25 14:50:00,44.78,44.79,44.73,44.74,30600.0,32.0572,32.0644,32.0214,32.0286,30600.0
2013-01-25 15:00:00,44.74,44.76,44.73,44.73,28200.0,32.0286,32.0429,32.0214,32.0214,28200.0
2013-01-25 15:10:00,44.74,44.81,44.73,44.81,562600.0,32.0286,32.0787,32.0214,32.0787,562600.0
2013-01-25 15:20:00,44.81,44.83,44.8,44.83,35300.0,32.0787,32.093,32.0715,32.093,35300.0
2013-01-25 15:30:00,44.83,44.83,44.79,44.81,56300.0,32.093,32.093,32.0644,32.0787,56300.0
2013-01-25 15:40:00,44.81,44.81,44.75,44.76,66400.0,32.0787,32.0787,32.0357,32.0429,66400.0
2013-01-25 15:50:00,44.77,44.9,44.76,44.89,195500.0,32.0501,32.1431,32.0429,32.136,195500.0
2013-01-28 09:30:00,44.91,44.91,44.66,44.73,141600.0,32.1503,32.1503,31.9713,32.0214,141600.0
2013-01-28 09:40:00,44.73,44.74,44.6,44.64,96700.0,32.0214,32.0286,31.9284,31.957,96700.0
2013-01-28 09:50:00,44.63,44.7,44.63,44.66,72800.0,31.9498,32.0,31.9498,31.9713,72800.0
2013-01-28 10:00:00,44.64,44.68,44.6,44.6,54800.0,31.957,31.9856,31.9284,31.9284,54800.0
2013-01-28 10:10:00,44.6,44.61,44.53,44.57,44800.0,31.9284,31.9355,31.8783,31.9069,44800.0
2013-01-28 10:20:00,44.57,44.62,44.56,44.6,40800.0,31.9069,31.9427,31.8997,31.9284,40800.0
2013-01-28 10:30:00,44.6,44.66,44.59,44.65,58100.0,31.9284,31.9713,31.9212,31.9642,58100.0
2013-01-28 10:40:00,44.65,44.66,44.61,44.61,41600.0,31.9642,31.9713,31.9355,31.9355,41600.0
2013-01-28 10:50:00,44.62,44.78,44.61,44.78,48500.0,31.9427,32.0572,31.9355,32.0572,48500.0
2013-01-28 11:00:00,44.78,44.8,44.77,44.77,27100.0,32.0572,32.0715,32.0501,32.0501,27100.0
2013-01-28 11:10:00,44.76,44.79,44.73,44.77,59100.0,32.0429,32.0644,32.0214,32.0501,59100.0
2013-01-28 11:20:00,44.76,44.79,44.75,44.79,41300.0,32.0429,32.0644,32.0357,32.0644,41300.0
2013-01-28 11:30:00,44.79,44.83,44.78,44.82,48100.0,32.0644,32.093,32.0572,32.0859,48100.0
2013-01-28 11:40:00,44.81,44.83,44.8,44.82,17400.0,32.0787,32.093,32.0715,32.0859,17400.0
2013-01-28 11:50:00,44.82,44.86,44.82,44.85,25500.0,32.0859,32.1145,32.0859,32.1073,25500.0
2013-01-28 12:00:00,44.86,44.87,44.83,44.85,29300.0,32.1145,32.1217,32.093,32.1073,29300.0
2013-01-28 12:10:00,44.84,44.85,44.82,44.82,15200.0,32.1002,32.1073,32.0859,32.0859,15200.0
2013-01-28 12:20:00,44.83,44.83,44.75,44.75,20000.0,32.093,32.093,32.0357,32.0357,20000.0
2013-01-28 12:30:00,44.76,44.76,44.72,44.73,21600.0,32.0429,32.0429,32.0143,32.0214,21600.0
2013-01-28 12:40:00,44.74,44.77,44.73,44.76,27500.0,32.0286,32.0501,32.0214,32.0429,27500.0
2013-01-28 12:50:00,44.77,44.8,44.76,44.79,35900.0,32.0501,32.0715,32.0429,32.0644,35900.0
2013-01-28 13:00:00,44.79,44.8,44.76,44.79,32200.0,32.0644,32.0715,32.0429,32.0644,32200.0
2013-01-28 13:10:00,44.79,44.8,44.76,44.77,31800.0,32.0644,32.0715,32.0429,32.0501,31800.0
2013-01-28 13:20:00,44.77,44.8,44.77,44.8,20800.0,32.0501,32.0715,32.0501,32.0715,20800.0
2013-01-28 13:30:00,44.8,44.83,44.78,44.8,41300.0,32.0715,32.093,32.0572,32.0715,41300.0
2013-01-28 13:40:00,44.8,44.82,44.78,44.8,28800.0,32.0715,32.0859,32.0572,32.0715,28800.0
2013-01-28 13:50:00,44.8,44.8,44.78,44.79,24800.0,32.0715,32.0715,32.0572,32.0644,24800.0
2013-01-28 14:00:00,44.78,44.82,44.78,44.79,29200.0,32.0572,32.0859,32.0572,32.0644,29200.0
2013-01-28 14:10:00,44.78,44.81,44.78,44.8,20600.0,32.0572,32.0787,32.0572,32.0715,20600.0
2013-01-28 14:20:00,44.8,44.8,44.74,44.77,30500.0,32.0715,32.0715,32.0286,32.0501,30500.0
2013-01-28 14:30:00,44.77,44.84,44.72,44.81,141000.0,32.0501,32.1002,32.0143,32.0787,141000.0
2013-01-28 14:40:00,44.81,44.82,44.77,44.79,61300.0,32.0787,32.0859,32.0501,32.0644,61300.0
2013-01-28 14:50:00,44.78,44.79,44.73,44.75,59700.0,32.0572,32.0644,32.0214,32.0357,59700.0
2013-01-28 15:00:00,44.75,44.75,44.71,44.73,58700.0,32.0357,32.0357,32.0071,32.0214,58700.0
2013-01-28 15:10:00,44.73,44.73,44.69,44.7,40300.0,32.0214,32.0214,31.9928,32.0,40300.0
2013-01-28 15:20:00,44.7,44.73,44.68,44.72,91800.0,32.0,32.0214,31.9856,32.0143,91800.0
2013-01-28 15:30:00,44.73,44.78,44.72,44.77,243600.0,32.0214,32.0572,32.0143,32.0501,243600.0
2013-01-28 15:40:00,44.77,44.81,44.71,44.71,116900.0,32.0501,32.0787,32.0071,32.0071,116900.0
2013-01-28 15:50:00,44.72,44.72,44.61,44.62,206900.0,32.0143,32.0143,31.9355,31.9427,206900.0
2013-01-29 09:30:00,44.63,44.77,44.56,44.72,42900.0,31.9498,32.0501,31.8997,32.0143,42900.0
2013-01-29 09:40:00,44.72,44.78,44.7,44.77,26700.0,32.0143,32.0572,32.0,32.0501,26700.0
2013-01-29 09:50:00,44.75,44.92,44.72,44.9,61400.0,32.0357,32.1574,32.0143,32.1431,61400.0
2013-01-29 10:00:00,44.89,44.92,44.83,44.91,50700.0,32.136,32.1574,32.093,32.1503,50700.0
2013-01-29 10:10:00,44.91,44.97,44.91,44.94,31700.0,32.1503,32.1932,32.1503,32.1718,31700.0
2013-01-29 10:20:00,44.94,44.99,44.91,44.93,43200.0,32.1718,32.2076,32.1503,32.1646,43200.0
2013-01-29 10:30:00,44.93,44.95,44.91,44.92,31000.0,32.1646,32.1789,32.1503,32.1574,31000.0
2013-01-29 10:40:00,44.91,44.94,44.9,44.94,55800.0,32.1503,32.1718,32.1431,32.1718,55800.0
2013-01-29 10:50:00,44.94,44.95,44.88,44.89,43500.0,32.1718,32.1789,32.1288,32.136,43500.0
2013-01-29 11:00:00,44.89,44.93,44.85,44.9,64400.0,32.136,32.1646,32.1073,32.1431,64400.0
2013-01-29 11:10:00,44.9,44.99,44.87,44.98,49200.0,32.1431,32.2076,32.1217,32.2004,49200.0
2013-01-29 11:20:00,44.98,45.05,44.98,45.04,66700.0,32.2004,32.2505,32.2004,32.2434,66700.0
2013-01-29 11:30:00,45.04,45.04,44.98,45.01,40900.0,32.2434,32.2434,32.2004,32.2219,40900.0
2013-01-29 11:40:00,45.01,45.03,45.0,45.02,13700.0,32.2219,32.2362,32.2147,32.229,13700.0
2013-01-29 11:50:00,45.03,45.04,44.99,45.02,54200.0,32.2362,32.2434,32.2076,32.229,54200.0
2013-01-29 12:00:00,45.02,45.04,45.01,45.04,29100.0,32.229,32.2434,32.2219,32.2434,29100.0
2013-01-29 12:10:00,45.04,45.05,45.04,45.05,27000.0,32.2434,32.2505,32.2434,32.2505,27000.0
2013-01-29 12:20:00,45.05,45.05,44.98,45.01,110500.0,32.2505,32.2505,32.2004,32.2219,110500.0
2013-01-29 12:30:00,45.01,45.01,44.98,44.98,23000.0,32.2219,32.2219,32.2004,32.2004,23000.0
2013-01-29 12:40:00,44.98,44.99,44.93,44.94,73400.0,32.2004,32.2076,32.1646,32.1718,73400.0
2013-01-29 12:50:00,44.93,44.94,44.88,44.91,105600.0,32.1646,32.1718,32.1288,32.1503,105600.0
2013-01-29 13:00:00,44.91,44.93,44.9,44.91,24100.0,32.1503,32.1646,32.1431,32.1503,24100.0
2013-01-29 13:10:00,44.91,44.93,44.91,44.93,22500.0,32.1503,32.1646,32.1503,32.1646,22500.0
2013-01-29 13:20:00,44.93,44.94,44.92,44.92,48200.0,32.1646,32.1718,32.1574,32.1574,48200.0
2013-01-29 13:30:00,44.93,44.93,44.86,44.9,230300.0,32.1646,32.1646,32.1145,32.1431,230300.0
2013-01-29 13:40:00,44.9,44.9,44.86,44.86,51600.0,32.1431,32.1431,32.1145,32.1145,51600.0
2013-01-29 13:50:00,44.87,44.89,44.86,44.89,20200.0,32.1217,32.136,32.1145,32.136,20200.0
2013-01-29 14:00:00,44.89,44.91,44.89,44.91,35200.0,32.136,32.1503,32.136,32.1503,35200.0
2013-01-29 14:10:00,44.91,44.91,44.89,44.9,47800.0,32.1503,32.1503,32.136,32.1431,47800.0
2013-01-29 14:20:00,44.91,44.91,44.89,44.9,18600.0,32.1503,32.1503,32.136,32.1431,18600.0
2013-01-29 14:30:00,44.9,44.91,44.9,44.91,27800.0,32.1431,32.1503,32.1431,32.1503,27800.0
2013-01-29 14:40:00,44.91,44.91,44.88,44.88,33800.0,32.1503,32.1503,32.1288,32.1288,33800.0
2013-01-29 14:50:00,44.88,44.88,44.85,44.86,16000.0,32.1288,32.1288,32.1073,32.1145,16000.0
2013-01-29 15:00:00,44.86,44.87,44.83,44.87,54200.0,32.1145,32.1217,32.093,32.1217,54200.0
2013-01-29 15:10:00,44.87,44.92,44.87,44.92,38100.0,32.1217,32.1574,32.1217,32.1574,38100.0
2013-01-29 15:20:00,44.91,44.93,44.9,44.92,77300.0,32.1503,32.1646,32.1431,32.1574,77300.0
2013-01-29 15:30:00,44.91,44.94,44.91,44.94,68600.0,32.1503,32.1718,32.1503,32.1718,68600.0
2013-01-29 15:40:00,44.94,45.02,44.93,45.01,92900.0,32.1718,32.229,32.1646,32.2219,92900.0
2013-01-29 15:50:00,45.01,45.02,44.97,44.98,164600.0,32.2219,32.229,32.1932,32.2004,164600.0
2013-01-30 09:30:00,44.89,44.96,44.7,44.94,61700.0,32.136,32.1861,32.0,32.1718,61700.0
2013-01-30 09:40:00,44.92,44.96,44.87,44.92,25900.0,32.1574,32.1861,32.1217,32.1574,25900.0
2013-01-30 09:50:00,44.94,44.97,44.87,44.88,47300.0,32.1718,32.1932,32.1217,32.1288,47300.0
2013-01-30 10:00:00,44.87,44.9,44.76,44.76,55400.0,32.1217,32.1431,32.0429,32.0429,55400.0
2013-01-30 10:10:00,44.76,44.81,44.76,44.77,32100.0,32.0429,32.0787,32.0429,32.0501,32100.0
2013-01-30 10:20:00,44.77,44.79,44.71,44.76,62100.0,32.0501,32.0644,32.0071,32.0429,62100.0
2013-01-30 10:30:00,44.76,44.8,44.75,44.76,16500.0,32.0429,32.0715,32.0357,32.0429,16500.0
2013-01-30 10:40:00,44.76,44.77,44.72,44.72,55700.0,32.0429,32.0501,32.0143,32.0143,55700.0
2013-01-30 10:50:00,44.72,44.73,44.7,44.71,25000.0,32.0143,32.0214,32.0,32.0071,25000.0
2013-01-30 11:00:00,44.7,44.72,44.68,44.71,37300.0,32.0,32.0143,31.9856,32.0071,37300.0
2013-01-30 11:10:00,44.71,44.71,44.63,44.64,27900.0,32.0071,32.0071,31.9498,31.957,27900.0
2013-01-30 11:20:00,44.64,44.7,44.64,44.69,37200.0,31.957,32.0,31.957,31.9928,37200.0
2013-01-30 11:30:00,44.7,44.72,44.67,44.72,13700.0,32.0,32.0143,31.9785,32.0143,13700.0
2013-01-30 11:40:00,44.72,44.72,44.7,44.72,39700.0,32.0143,32.0143,32.0,32.0143,39700.0
2013-01-30 11:50:00,44.72,44.77,44.72,44.74,55800.0,32.0143,32.0501,32.0143,32.0286,55800.0
2013-01-30 12:00:00,44.75,44.75,44.69,44.7,27000.0,32.0357,32.0357,31.9928,32.0,27000.0
2013-01-30 12:10:00,44.7,44.78,44.68,44.76,170000.0,32.0,32.0572,31.9856,32.0429,170000.0
2013-01-30 12:20:00,44.76,44.77,44.73,44.73,19900.0,32.0429,32.0501,32.0214,32.0214,19900.0
2013-01-30 12:30:00,44.74,44.75,44.62,44.69,175600.0,32.0286,32.0357,31.9427,31.9928,175600.0
2013-01-30 12:40:00,44.7,44.78,44.7,44.77,9900.0,32.0,32.0572,32.0,32.0501,9900.0
2013-01-30 12:50:00,44.76,44.81,44.75,44.8,16400.0,32.0429,32.0787,32.0357,32.0715,16400.0
2013-01-30 13:00:00,44.79,44.83,44.79,44.83,21100.0,32.0644,32.093,32.0644,32.093,21100.0
2013-01-30 13:10:00,44.83,44.84,44.81,44.82,13000.0,32.093,32.1002,32.0787,32.0859,13000.0
2013-01-30 13:20:00,44.82,44.85,44.82,44.85,12800.0,32.0859,32.1073,32.0859,32.1073,12800.0
2013-01-30 13:30:00,44.84,44.84,44.79,44.79,25400.0,32.1002,32.1002,32.0644,32.0644,25400.0
2013-01-30 13:40:00,44.8,44.81,44.79,44.79,20000.0,32.0715,32.0787,32.0644,32.0644,20000.0
2013-01-30 13:50:00,44.79,44.82,44.78,44.81,11900.0,32.0644,32.0859,32.0572,32.0787,11900.0
2013-01-30 14:00:00,44.81,44.84,44.81,44.81,17100.0,32.0787,32.1002,32.0787,32.0787,17100.0
2013-01-30 14:10:00,44.82,44.84,44.79,44.82,25100.0,32.0859,32.1002,32.0644,32.0859,25100.0
2013-01-30 14:20:00,44.81,44.82,44.73,44.79,19800.0,32.0787,32.0859,32.0214,32.0644,19800.0
2013-01-30 14:30:00,44.79,44.8,44.76,44.78,18900.0,32.0644,32.0715,32.0429,32.0572,18900.0
2013-01-30 14:40:00,44.78,44.82,44.72,44.73,26500.0,32.0572,32.0859,32.0143,32.0214,26500.0
2013-01-30 14:50:00,44.73,44.8,44.73,44.77,61100.0,32.0214,32.0715,32.0214,32.0501,61100.0
2013-01-30 15:00:00,44.76,44.77,44.74,44.74,33600.0,32.0429,32.0501,32.0286,32.0286,33600.0
2013-01-30 15:10:00,44.75,44.75,44.62,44.64,44200.0,32.0357,32.0357,31.9427,31.957,44200.0
2013-01-30 15:20:00,44.64,44.65,44.61,44.63,71700.0,31.957,31.9642,31.9355,31.9498,71700.0
2013-01-30 15:30:00,44.63,44.69,44.62,44.69,64400.0,31.9498,31.9928,31.9427,31.9928,64400.0
2013-01-30 15:40:00,44.68,44.72,44.66,44.69,74600.0,31.9856,32.0143,31.9713,31.9928,74600.0
2013-01-30 15:50:00,44.69,44.7,44.64,44.68,100600.0,31.9928,32.0,31.957,31.9856,100600.0
2013-01-31 09:30:00,44.66,44.69,44.06,44.27,120200.0,31.9713,31.9928,31.5418,31.6921,120200.0
2013-01-31 09:40:00,44.27,44.28,44.15,44.16,105800.0,31.6921,31.6993,31.6062,31.6134,105800.0
2013-01-31 09:50:00,44.16,44.17,43.97,43.99,181600.0,31.6134,31.6205,31.4774,31.4917,181600.0
2013-01-31 10:00:00,44.0,44.01,43.83,43.83,157000.0,31.4988,31.506,31.3771,31.3771,157000.0
2013-01-31 10:10:00,43.83,43.83,43.65,43.68,286300.0,31.3771,31.3771,31.2483,31.2697,286300.0
2013-01-31 10:20:00,43.69,43.78,43.6,43.73,207800.0,31.2769,31.3413,31.2125,31.3055,207800.0
2013-01-31 10:30:00,43.74,43.86,43.71,43.82,163500.0,31.3127,31.3986,31.2912,31.37,163500.0
2013-01-31 10:40:00,43.83,43.92,43.8,43.83,177600.0,31.3771,31.4416,31.3557,31.3771,177600.0
2013-01-31 10:50:00,43.81,43.82,43.71,43.73,74500.0,31.3628,31.37,31.2912,31.3055,74500.0
2013-01-31 11:00:00,43.72,43.81,43.71,43.76,76300.0,31.2984,31.3628,31.2912,31.327,76300.0
2013-01-31 11:10:00,43.75,43.77,43.74,43.75,56100.0,31.3199,31.3342,31.3127,31.3199,56100.0
2013-01-31 11:20:00,43.74,43.75,43.71,43.72,69100.0,31.3127,31.3199,31.2912,31.2984,69100.0
2013-01-31 11:30:00,43.72,43.73,43.7,43.73,72700.0,31.2984,31.3055,31.2841,31.3055,72700.0
2013-01-31 11:40:00,43.73,43.8,43.72,43.74,155600.0,31.3055,31.3557,31.2984,31.3127,155600.0
2013-01-31 11:50:00,43.74,43.76,43.72,43.74,41400.0,31.3127,31.327,31.2984,31.3127,41400.0
2013-01-31 12:00:00,43.75,43.76,43.75,43.76,495600.0,31.3199,31.327,31.3199,31.327,495600.0
2013-01-31 12:10:00,43.76,43.8,43.75,43.76,109300.0,31.327,31.3557,31.3199,31.327,109300.0
2013-01-31 12:20:00,43.77,43.77,43.75,43.76,53800.0,31.3342,31.3342,31.3199,31.327,53800.0
2013-01-31 12:30:00,43.76,43.82,43.74,43.82,75300.0,31.327,31.37,31.3127,31.37,75300.0
2013-01-31 12:40:00,43.81,43.96,43.81,43.96,115800.0,31.3628,31.4702,31.3628,31.4702,115800.0
2013-01-31 12:50:00,43.94,44.0,43.94,43.99,63100.0,31.4559,31.4988,31.4559,31.4917,63100.0
2013-01-31 13:00:00,43.99,43.99,43.97,43.99,48500.0,31.4917,31.4917,31.4774,31.4917,48500.0
2013-01-31 13:10:00,43.98,43.99,43.97,43.98,64300.0,31.4845,31.4917,31.4774,31.4845,64300.0
2013-01-31 13:20:00,43.98,43.98,43.96,43.96,52100.0,31.4845,31.4845,31.4702,31.4702,52100.0
2013-01-31 13:30:00,43.96,43.97,43.82,43.82,92900.0,31.4702,31.4774,31.37,31.37,92900.0
2013-01-31 13:40:00,43.82,43.86,43.82,43.86,34600.0,31.37,31.3986,31.37,31.3986,34600.0
2013-01-31 13:50:00,43.86,43.87,43.82,43.85,58500.0,31.3986,31.4058,31.37,31.3914,58500.0
2013-01-31 14:00:00,43.86,43.92,43.86,43.88,55200.0,31.3986,31.4416,31.3986,31.4129,55200.0
2013-01-31 14:10:00,43.88,43.89,43.85,43.87,59100.0,31.4129,31.4201,31.3914,31.4058,59100.0
2013-01-31 14:20:00,43.87,43.87,43.83,43.84,31500.0,31.4058,31.4058,31.3771,31.3843,31500.0
2013-01-31 14:30:00,43.84,43.94,43.82,43.93,94300.0,31.3843,31.4559,31.37,31.4487,94300.0
2013-01-31 14:40:00,43.94,43.98,43.93,43.95,38600.0,31.4559,31.4845,31.4487,31.463,38600.0
2013-01-31 14:50:00,43.95,43.97,43.94,43.96,35000.0,31.463,31.4774,31.4559,31.4702,35000.0
2013-01-31 15:00:00,43.96,43.98,43.93,43.94,58800.0,31.4702,31.4845,31.4487,31.4559,58800.0
2013-01-31 15:10:00,43.94,44.01,43.94,44.01,84700.0,31.4559,31.506,31.4559,31.506,84700.0
2013-01-31 15:20:00,44.01,44.03,44.0,44.02,56900.0,31.506,31.5203,31.4988,31.5131,56900.0
2013-01-31 15:30:00,44.02,44.06,44.01,44.03,149700.0,31.5131,31.5418,31.506,31.5203,149700.0
2013-01-31 15:40:00,44.03,44.03,43.85,43.87,165300.0,31.5203,31.5203,31.3914,31.4058,165300.0
2013-01-31 15:50:00,43.87,43.89,43.83,43.83,500800.0,31.4058,31.4201,31.3771,31.3771,500800.0
2013-02-01 09:30:00,44.13,44.13,43.83,44.02,100500.0,31.5919,31.5919,31.3771,31.5131,100500.0
2013-02-01 09:40:00,44.01,44.02,43.86,43.89,104300.0,31.506,31.5131,31.3986,31.4201,104300.0
2013-02-01 09:50:00,43.89,44.0,43.88,43.94,90700.0,31.4201,31.4988,31.4129,31.4559,90700.0
2013-02-01 10:00:00,43.96,44.04,43.95,43.96,150200.0,31.4702,31.5275,31.463,31.4702,150200.0
2013-02-01 10:10:00,43.96,44.12,43.95,44.05,102100.0,31.4702,31.5847,31.463,31.5346,102100.0
2013-02-01 10:20:00,44.05,44.14,44.04,44.12,128700.0,31.5346,31.5991,31.5275,31.5847,128700.0
2013-02-01 10:30:00,44.11,44.19,44.11,44.16,108400.0,31.5776,31.6348,31.5776,31.6134,108400.0
2013-02-01 10:40:00,44.16,44.23,44.13,44.18,243000.0,31.6134,31.6635,31.5919,31.6277,243000.0
2013-02-01 10:50:00,44.16,44.25,44.14,44.23,86700.0,31.6134,31.6778,31.5991,31.6635,86700.0
2013-02-01 11:00:00,44.24,44.27,44.23,44.24,88200.0,31.6706,31.6921,31.6635,31.6706,88200.0
2013-02-01 11:10:00,44.24,44.28,44.23,44.27,53200.0,31.6706,31.6993,31.6635,31.6921,53200.0
2013-02-01 11:20:00,44.27,44.3,44.19,44.2,59100.0,31.6921,31.7136,31.6348,31.642,59100.0
2013-02-01 11:30:00,44.19,44.2,44.08,44.08,86600.0,31.6348,31.642,31.5561,31.5561,86600.0
2013-02-01 11:40:00,44.08,44.1,44.03,44.04,61500.0,31.5561,31.5704,31.5203,31.5275,61500.0
2013-02-01 11:50:00,44.04,44.04,43.99,44.03,118300.0,31.5275,31.5275,31.4917,31.5203,118300.0
2013-02-01 12:00:00,44.03,44.12,44.01,44.09,57000.0,31.5203,31.5847,31.506,31.5633,57000.0
2013-02-01 12:10:00,44.09,44.11,44.08,44.09,35400.0,31.5633,31.5776,31.5561,31.5633,35400.0
2013-02-01 12:20:00,44.1,44.12,44.08,44.12,42600.0,31.5704,31.5847,31.5561,31.5847,42600.0
2013-02-01 12:30:00,44.12,44.19,44.12,44.14,62000.0,31.5847,31.6348,31.5847,31.5991,62000.0
2013-02-01 12:40:00,44.14,44.16,44.11,44.14,34100.0,31.5991,31.6134,31.5776,31.5991,34100.0
2013-02-01 12:50:00,44.13,44.16,44.12,44.12,39600.0,31.5919,31.6134,31.5847,31.5847,39600.0
2013-02-01 13:00:00,44.12,44.14,44.1,44.11,54300.0,31.5847,31.5991,31.5704,31.5776,54300.0
2013-02-01 13:10:00,44.12,44.18,44.11,44.15,47700.0,31.5847,31.6277,31.5776,31.6062,47700.0
2013-02-01 13:20:00,44.14,44.16,44.09,44.1,48500.0,31.5991,31.6134,31.5633,31.5704,48500.0
2013-02-01 13:30:00,44.1,44.11,44.07,44.07,38700.0,31.5704,31.5776,31.5489,31.5489,38700.0
2013-02-01 13:40:00,44.08,44.08,44.06,44.06,34000.0,31.5561,31.5561,31.5418,31.5418,34000.0
2013-02-01 13:50:00,44.06,44.07,44.0,44.01,65700.0,31.5418,31.5489,31.4988,31.506,65700.0
2013-02-01 14:00:00,44.01,44.01,43.92,43.97,218900.0,31.506,31.506,31.4416,31.4774,218900.0
2013-02-01 14:10:00,43.97,43.98,43.91,43.92,61900.0,31.4774,31.4845,31.4344,31.4416,61900.0
2013-02-01 14:20:00,43.92,43.93,43.88,43.88,131800.0,31.4416,31.4487,31.4129,31.4129,131800.0
2013-02-01 14:30:00,43.89,43.91,43.85,43.9,117300.0,31.4201,31.4344,31.3914,31.4272,117300.0
2013-02-01 14:40:00,43.9,43.91,43.81,43.82,195700.0,31.4272,31.4344,31.3628,31.37,195700.0
2013-02-01 14:50:00,43.81,43.82,43.71,43.71,124900.0,31.3628,31.37,31.2912,31.2912,124900.0
2013-02-01 15:00:00,43.71,43.78,43.71,43.78,217700.0,31.2912,31.3413,31.2912,31.3413,217700.0
2013-02-01 15:10:00,43.77,43.81,43.73,43.75,250800.0,31.3342,31.3628,31.3055,31.3199,250800.0
2013-02-01 15:20:00,43.75,43.85,43.75,43.85,75900.0,31.3199,31.3914,31.3199,31.3914,75900.0
2013-02-01 15:30:00,43.84,43.86,43.84,43.85,87400.0,31.3843,31.3986,31.3843,31.3914,87400.0
2013-02-01 15:40:00,43.86,43.9,43.85,43.89,147200.0,31.3986,31.4272,31.3914,31.4201,147200.0
2013-02-01 15:50:00,43.89,43.93,43.87,43.88,308700.0,31.4201,31.4487,31.4058,31.4129,308700.0
2013-02-04 09:30:00,43.88,43.9,43.76,43.78,86400.0,31.4129,31.4272,31.327,31.3413,86400.0
2013-02-04 09:40:00,43.79,43.92,43.78,43.88,103800.0,31.3485,31.4416,31.3413,31.4129,103800.0
2013-02-04 09:50:00,43.87,43.95,43.84,43.94,85800.0,31.4058,31.463,31.3843,31.4559,85800.0
2013-02-04 10:00:00,43.94,43.96,43.82,43.85,46600.0,31.4559,31.4702,31.37,31.3914,46600.0
2013-02-04 10:10:00,43.86,43.86,43.79,43.8,52000.0,31.3986,31.3986,31.3485,31.3557,52000.0
2013-02-04 10:20:00,43.79,43.81,43.75,43.76,90700.0,31.3485,31.3628,31.3199,31.327,90700.0
2013-02-04 10:30:00,43.76,43.85,43.75,43.82,241100.0,31.327,31.3914,31.3199,31.37,241100.0
2013-02-04 10:40:00,43.82,43.85,43.76,43.84,83300.0,31.37,31.3914,31.327,31.3843,83300.0
2013-02-04 10:50:00,43.84,43.89,43.84,43.85,52900.0,31.3843,31.4201,31.3843,31.3914,52900.0
2013-02-04 11:00:00,43.84,43.85,43.81,43.83,80700.0,31.3843,31.3914,31.3628,31.3771,80700.0
2013-02-04 11:10:00,43.83,43.87,43.82,43.82,91800.0,31.3771,31.4058,31.37,31.37,91800.0
2013-02-04 11:20:00,43.84,43.86,43.81,43.85,49900.0,31.3843,31.3986,31.3628,31.3914,49900.0
2013-02-04 11:30:00,43.84,43.86,43.82,43.84,52300.0,31.3843,31.3986,31.37,31.3843,52300.0
2013-02-04 11:40:00,43.85,43.91,43.84,43.88,39200.0,31.3914,31.4344,31.3843,31.4129,39200.0
2013-02-04 11:50:00,43.89,43.89,43.73,43.78,49800.0,31.4201,31.4201,31.3055,31.3413,49800.0
2013-02-04 12:00:00,43.79,43.8,43.78,43.8,11500.0,31.3485,31.3557,31.3413,31.3557,11500.0
2013-02-04 12:10:00,43.8,43.9,43.8,43.82,85100.0,31.3557,31.4272,31.3557,31.37,85100.0
2013-02-04 12:20:00,43.82,43.82,43.77,43.8,28900.0,31.37,31.37,31.3342,31.3557,28900.0
2013-02-04 12:30:00,43.79,43.81,43.73,43.75,148100.0,31.3485,31.3628,31.3055,31.3199,148100.0
2013-02-04 12:40:00,43.75,43.77,43.6,43.64,98300.0,31.3199,31.3342,31.2125,31.2411,98300.0
2013-02-04 12:50:00,43.65,43.75,43.65,43.73,35600.0,31.2483,31.3199,31.2483,31.3055,35600.0
2013-02-04 13:00:00,43.73,43.78,43.73,43.74,38700.0,31.3055,31.3413,31.3055,31.3127,38700.0
2013-02-04 13:10:00,43.75,43.77,43.72,43.75,25900.0,31.3199,31.3342,31.2984,31.3199,25900.0
2013-02-04 13:20:00,43.75,43.84,43.73,43.75,41600.0,31.3199,31.3843,31.3055,31.3199,41600.0
2013-02-04 13:30:00,43.76,43.78,43.67,43.69,88800.0,31.327,31.3413,31.2626,31.2769,88800.0
2013-02-04 13:40:00,43.69,43.71,43.68,43.7,41600.0,31.2769,31.2912,31.2697,31.2841,41600.0
2013-02-04 13:50:00,43.7,43.73,43.69,43.72,33400.0,31.2841,31.3055,31.2769,31.2984,33400.0
2013-02-04 14:00:00,43.71,43.73,43.65,43.68,47000.0,31.2912,31.3055,31.2483,31.2697,47000.0
2013-02-04 14:10:00,43.69,43.69,43.67,43.68,37000.0,31.2769,31.2769,31.2626,31.2697,37000.0
2013-02-04 14:20:00,43.68,43.7,43.62,43.66,85200.0,31.2697,31.2841,31.2268,31.2554,85200.0
2013-02-04 14:30:00,43.67,43.8,43.67,43.8,66700.0,31.2626,31.3557,31.2626,31.3557,66700.0
2013-02-04 14:40:00,43.8,43.8,43.67,43.68,50900.0,31.3557,31.3557,31.2626,31.2697,50900.0
2013-02-04 14:50:00,43.68,43.71,43.68,43.7,81900.0,31.2697,31.2912,31.2697,31.2841,81900.0
2013-02-04 15:00:00,43.71,43.76,43.69,43.75,61400.0,31.2912,31.327,31.2769,31.3199,61400.0
2013-02-04 15:10:00,43.75,43.77,43.72,43.73,138600.0,31.3199,31.3342,31.2984,31.3055,138600.0
2013-02-04 15:20:00,43.74,43.74,43.67,43.69,71400.0,31.3127,31.3127,31.2626,31.2769,71400.0
2013-02-04 15:30:00,43.68,43.7,43.57,43.57,80800.0,31.2697,31.2841,31.191,31.191,80800.0
2013-02-04 15:40:00,43.57,43.66,43.57,43.59,152400.0,31.191,31.2554,31.191,31.2053,152400.0
2013-02-04 15:50:00,43.58,43.67,43.52,43.66,237000.0,31.1982,31.2626,31.1552,31.2554,237000.0
2013-02-05 09:30:00,44.81,45.95,44.81,45.03,303900.0,32.0787,32.8948,32.0787,32.2362,303900.0
2013-02-05 09:40:00,45.03,45.04,44.5,44.63,238900.0,32.2362,32.2434,31.8568,31.9498,238900.0
2013-02-05 09:50:00,44.65,44.9,44.64,44.77,119600.0,31.9642,32.1431,31.957,32.0501,119600.0
2013-02-05 10:00:00,44.8,44.8,44.43,44.52,101500.0,32.0715,32.0715,31.8067,31.8711,101500.0
2013-02-05 10:10:00,44.52,44.72,44.51,44.69,187200.0,31.8711,32.0143,31.8639,31.9928,187200.0
2013-02-05 10:20:00,44.7,44.72,44.63,44.69,109600.0,32.0,32.0143,31.9498,31.9928,109600.0
2013-02-05 10:30:00,44.69,44.7,44.55,44.59,84900.0,31.9928,32.0,31.8926,31.9212,84900.0
2013-02-05 10:40:00,44.59,44.61,44.54,44.6,54500.0,31.9212,31.9355,31.8854,31.9284,54500.0
2013-02-05 10:50:00,44.6,44.65,44.59,44.62,75000.0,31.9284,31.9642,31.9212,31.9427,75000.0
2013-02-05 11:00:00,44.62,44.65,44.59,44.63,57700.0,31.9427,31.9642,31.9212,31.9498,57700.0
2013-02-05 11:10:00,44.63,44.67,44.59,44.65,112400.0,31.9498,31.9785,31.9212,31.9642,112400.0
2013-02-05 11:20:00,44.65,44.72,44.62,44.65,76900.0,31.9642,32.0143,31.9427,31.9642,76900.0
2013-02-05 11:30:00,44.65,44.66,44.5,44.52,96200.0,31.9642,31.9713,31.8568,31.8711,96200.0
2013-02-05 11:40:00,44.52,44.55,44.45,44.45,52100.0,31.8711,31.8926,31.821,31.821,52100.0
2013-02-05 11:50:00,44.45,44.47,44.31,44.32,62400.0,31.821,31.8353,31.7208,31.7279,62400.0
2013-02-05 12:00:00,44.32,44.38,44.3,44.38,54200.0,31.7279,31.7709,31.7136,31.7709,54200.0
2013-02-05 12:10:00,44.39,44.39,44.24,44.25,83900.0,31.778,31.778,31.6706,31.6778,83900.0
2013-02-05 12:20:00,44.24,44.39,44.21,44.37,92900.0,31.6706,31.778,31.6492,31.7637,92900.0
2013-02-05 12:30:00,44.35,44.35,44.25,44.27,28800.0,31.7494,31.7494,31.6778,31.6921,28800.0
2013-02-05 12:40:00,44.27,44.27,44.23,44.26,55000.0,31.6921,31.6921,31.6635,31.685,55000.0
2013-02-05 12:50:00,44.26,44.26,44.16,44.17,85600.0,31.685,31.685,31.6134,31.6205,85600.0
2013-02-05 13:00:00,44.15,44.4,44.12,44.38,49800.0,31.6062,31.7852,31.5847,31.7709,49800.0
2013-02-05 13:10:00,44.38,44.4,44.29,44.33,63800.0,31.7709,31.7852,31.7064,31.7351,63800.0
2013-02-05 13:20:00,44.33,44.34,44.27,44.31,21300.0,31.7351,31.7422,31.6921,31.7208,21300.0
2013-02-05 13:30:00,44.3,44.44,44.3,44.4,69600.0,31.7136,31.8138,31.7136,31.7852,69600.0
2013-02-05 13:40:00,44.4,44.5,44.39,44.46,41100.0,31.7852,31.8568,31.778,31.8281,41100.0
2013-02-05 13:50:00,44.46,44.53,44.45,44.53,34300.0,31.8281,31.8783,31.821,31.8783,34300.0
2013-02-05 14:00:00,44.53,44.54,44.48,44.5,36900.0,31.8783,31.8854,31.8425,31.8568,36900.0
2013-02-05 14:10:00,44.51,44.58,44.5,44.52,35400.0,31.8639,31.914,31.8568,31.8711,35400.0
2013-02-05 14:20:00,44.52,44.52,44.44,44.49,22900.0,31.8711,31.8711,31.8138,31.8496,22900.0
2013-02-05 14:30:00,44.49,44.54,44.48,44.54,30500.0,31.8496,31.8854,31.8425,31.8854,30500.0
2013-02-05 14:40:00,44.54,44.61,44.49,44.5,83900.0,31.8854,31.9355,31.8496,31.8568,83900.0
2013-02-05 14:50:00,44.51,44.54,44.49,44.54,48900.0,31.8639,31.8854,31.8496,31.8854,48900.0
2013-02-05 15:00:00,44.54,44.55,44.51,44.53,41500.0,31.8854,31.8926,31.8639,31.8783,41500.0
2013-02-05 15:10:00,44.54,44.62,44.53,44.6,82500.0,31.8854,31.9427,31.8783,31.9284,82500.0
2013-02-05 15:20:00,44.59,44.65,44.58,44.63,58200.0,31.9212,31.9642,31.914,31.9498,58200.0
2013-02-05 15:30:00,44.64,44.68,44.62,44.63,82800.0,31.957,31.9856,31.9427,31.9498,82800.0
2013-02-05 15:40:00,44.63,44.68,44.57,44.66,155000.0,31.9498,31.9856,31.9069,31.9713,155000.0
2013-02-05 15:50:00,44.66,44.79,44.61,44.67,270200.0,31.9713,32.0644,31.9355,31.9785,270200.0
2013-02-06 09:30:00,44.7,44.7,44.23,44.29,70700.0,32.0,32.0,31.6635,31.7064,70700.0
2013-02-06 09:40:00,44.3,44.51,44.3,44.48,102400.0,31.7136,31.8639,31.7136,31.8425,102400.0
2013-02-06 09:50:00,44.49,44.73,44.49,44.73,64700.0,31.8496,32.0214,31.8496,32.0214,64700.0
2013-02-06 10:00:00,44.72,44.73,44.57,44.57,79300.0,32.0143,32.0214,31.9069,31.9069,79300.0
2013-02-06 10:10:00,44.57,44.57,44.46,44.49,206500.0,31.9069,31.9069,31.8281,31.8496,206500.0
2013-02-06 10:20:00,44.5,44.51,44.42,44.44,57300.0,31.8568,31.8639,31.7995,31.8138,57300.0
2013-02-06 10:30:00,44.44,44.45,44.32,44.34,70900.0,31.8138,31.821,31.7279,31.7422,70900.0
2013-02-06 10:40:00,44.34,44.51,44.33,44.44,180800.0,31.7422,31.8639,31.7351,31.8138,180800.0
2013-02-06 10:50:00,44.44,44.46,44.37,44.39,68100.0,31.8138,31.8281,31.7637,31.778,68100.0
2013-02-06 11:00:00,44.38,44.42,44.37,44.41,92300.0,31.7709,31.7995,31.7637,31.7923,92300.0
2013-02-06 11:10:00,44.41,44.41,44.38,44.4,63900.0,31.7923,31.7923,31.7709,31.7852,63900.0
2013-02-06 11:20:00,44.39,44.4,44.34,44.34,34700.0,31.778,31.7852,31.7422,31.7422,34700.0
2013-02-06 11:30:00,44.34,44.34,44.27,44.29,49100.0,31.7422,31.7422,31.6921,31.7064,49100.0
2013-02-06 11:40:00,44.3,44.32,44.29,44.31,73800.0,31.7136,31.7279,31.7064,31.7208,73800.0
2013-02-06 11:50:00,44.32,44.42,44.27,44.4,52300.0,31.7279,31.7995,31.6921,31.7852,52300.0
2013-02-06 12:00:00,44.39,44.41,44.3,44.36,34400.0,31.778,31.7923,31.7136,31.7566,34400.0
2013-02-06 12:10:00,44.36,44.45,44.36,44.44,42500.0,31.7566,31.821,31.7566,31.8138,42500.0
2013-02-06 12:20:00,44.44,44.47,44.38,44.47,18700.0,31.8138,31.8353,31.7709,31.8353,18700.0
2013-02-06 12:30:00,44.46,44.49,44.44,44.47,43400.0,31.8281,31.8496,31.8138,31.8353,43400.0
2013-02-06 12:40:00,44.46,44.47,44.41,44.45,106200.0,31.8281,31.8353,31.7923,31.821,106200.0
2013-02-06 12:50:00,44.45,44.46,44.31,44.32,131700.0,31.821,31.8281,31.7208,31.7279,131700.0
2013-02-06 13:00:00,44.31,44.34,44.28,44.33,45000.0,31.7208,31.7422,31.6993,31.7351,45000.0
2013-02-06 13:10:00,44.32,44.32,44.27,44.3,159000.0,31.7279,31.7279,31.6921,31.7136,159000.0
2013-02-06 13:20:00,44.3,44.31,44.23,44.3,158000.0,31.7136,31.7208,31.6635,31.7136,158000.0
2013-02-06 13:30:00,44.29,44.3,44.24,44.26,52300.0,31.7064,31.7136,31.6706,31.685,52300.0
2013-02-06 13:40:00,44.26,44.27,44.2,44.25,79200.0,31.685,31.6921,31.642,31.6778,79200.0
2013-02-06 13:50:00,44.25,44.28,44.24,44.27,39200.0,31.6778,31.6993,31.6706,31.6921,39200.0
2013-02-06 14:00:00,44.27,44.27,44.2,44.25,40300.0,31.6921,31.6921,31.642,31.6778,40300.0
2013-02-06 14:10:00,44.25,44.27,44.24,44.26,23600.0,31.6778,31.6921,31.6706,31.685,23600.0
2013-02-06 14:20:00,44.27,44.27,44.19,44.24,42200.0,31.6921,31.6921,31.6348,31.6706,42200.0
2013-02-06 14:30:00,44.24,44.25,44.09,44.12,152900.0,31.6706,31.6778,31.5633,31.5847,152900.0
2013-02-06 14:40:00,44.12,44.23,44.12,44.21,42500.0,31.5847,31.6635,31.5847,31.6492,42500.0
2013-02-06 14:50:00,44.21,44.21,44.16,44.21,36000.0,31.6492,31.6492,31.6134,31.6492,36000.0
2013-02-06 15:00:00,44.21,44.21,44.17,44.2,60700.0,31.6492,31.6492,31.6205,31.642,60700.0
2013-02-06 15:10:00,44.2,44.24,44.19,44.23,47500.0,31.642,31.6706,31.6348,31.6635,47500.0
2013-02-06 15:20:00,44.23,44.24,44.23,44.24,50000.0,31.6635,31.6706,31.6635,31.6706,50000.0
2013-02-06 15:30:00,44.23,44.24,44.22,44.23,78200.0,31.6635,31.6706,31.6563,31.6635,78200.0
2013-02-06 15:40:00,44.23,44.24,44.23,44.23,93500.0,31.6635,31.6706,31.6635,31.6635,93500.0
2013-02-06 15:50:00,44.23,44.24,44.19,44.19,208700.0,31.6635,31.6706,31.6348,31.6348,208700.0
2013-02-07 09:30:00,44.28,44.5,44.27,44.44,129500.0,31.6993,31.8568,31.6921,31.8138,129500.0
2013-02-07 09:40:00,44.44,44.57,44.44,44.54,154500.0,31.8138,31.9069,31.8138,31.8854,154500.0
2013-02-07 09:50:00,44.55,44.83,44.54,44.76,278500.0,31.8926,32.093,31.8854,32.0429,278500.0
2013-02-07 10:00:00,44.75,44.82,44.73,44.75,87600.0,32.0357,32.0859,32.0214,32.0357,87600.0
2013-02-07 10:10:00,44.75,44.8,44.69,44.71,229700.0,32.0357,32.0715,31.9928,32.0071,229700.0
2013-02-07 10:20:00,44.7,44.75,44.65,44.69,159500.0,32.0,32.0357,31.9642,31.9928,159500.0
2013-02-07 10:30:00,44.7,44.72,44.57,44.59,202300.0,32.0,32.0143,31.9069,31.9212,202300.0
2013-02-07 10:40:00,44.59,44.63,44.53,44.55,50700.0,31.9212,31.9498,31.8783,31.8926,50700.0
2013-02-07 10:50:00,44.55,44.6,44.48,44.59,92800.0,31.8926,31.9284,31.8425,31.9212,92800.0
2013-02-07 11:00:00,44.6,44.7,44.56,44.7,55200.0,31.9284,32.0,31.8997,32.0,55200.0
2013-02-07 11:10:00,44.69,44.7,44.55,44.57,76300.0,31.9928,32.0,31.8926,31.9069,76300.0
2013-02-07 11:20:00,44.55,44.61,44.54,44.55,57800.0,31.8926,31.9355,31.8854,31.8926,57800.0
2013-02-07 11:30:00,44.55,44.57,44.42,44.43,95900.0,31.8926,31.9069,31.7995,31.8067,95900.0
2013-02-07 11:40:00,44.43,44.47,44.39,44.45,122400.0,31.8067,31.8353,31.778,31.821,122400.0
2013-02-07 11:50:00,44.44,44.55,44.43,44.54,108200.0,31.8138,31.8926,31.8067,31.8854,108200.0
2013-02-07 12:00:00,44.55,44.62,44.55,44.62,23100.0,31.8926,31.9427,31.8926,31.9427,23100.0
2013-02-07 12:10:00,44.62,44.66,44.62,44.62,37900.0,31.9427,31.9713,31.9427,31.9427,37900.0
2013-02-07 12:20:00,44.62,44.67,44.58,44.65,57100.0,31.9427,31.9785,31.914,31.9642,57100.0
2013-02-07 12:30:00,44.65,44.67,44.6,44.63,54100.0,31.9642,31.9785,31.9284,31.9498,54100.0
2013-02-07 12:40:00,44.63,44.67,44.62,44.64,26200.0,31.9498,31.9785,31.9427,31.957,26200.0
2013-02-07 12:50:00,44.64,44.66,44.62,44.62,31500.0,31.957,31.9713,31.9427,31.9427,31500.0
2013-02-07 13:00:00,44.62,44.66,44.59,44.62,55700.0,31.9427,31.9713,31.9212,31.9427,55700.0
2013-02-07 13:10:00,44.61,44.65,44.6,44.64,15200.0,31.9355,31.9642,31.9284,31.957,15200.0
2013-02-07 13:20:00,44.64,44.67,44.62,44.65,110600.0,31.957,31.9785,31.9427,31.9642,110600.0
2013-02-07 13:30:00,44.65,44.66,44.57,44.57,42700.0,31.9642,31.9713,31.9069,31.9069,42700.0
2013-02-07 13:40:00,44.57,44.62,44.57,44.59,40100.0,31.9069,31.9427,31.9069,31.9212,40100.0
2013-02-07 13:50:00,44.59,44.69,44.58,44.68,42700.0,31.9212,31.9928,31.914,31.9856,42700.0
2013-02-07 14:00:00,44.68,44.7,44.63,44.68,51600.0,31.9856,32.0,31.9498,31.9856,51600.0
2013-02-07 14:10:00,44.68,44.68,44.63,44.66,34200.0,31.9856,31.9856,31.9498,31.9713,34200.0
2013-02-07 14:20:00,44.66,44.73,44.65,44.73,35500.0,31.9713,32.0214,31.9642,32.0214,35500.0
2013-02-07 14:30:00,44.72,44.73,44.6,44.61,54700.0,32.0143,32.0214,31.9284,31.9355,54700.0
2013-02-07 14:40:00,44.61,44.67,44.6,44.64,41800.0,31.9355,31.9785,31.9284,31.957,41800.0
2013-02-07 14:50:00,44.65,44.66,44.62,44.65,39900.0,31.9642,31.9713,31.9427,31.9642,39900.0
2013-02-07 15:00:00,44.64,44.66,44.61,44.64,75200.0,31.957,31.9713,31.9355,31.957,75200.0
2013-02-07 15:10:00,44.64,44.68,44.62,44.68,41400.0,31.957,31.9856,31.9427,31.9856,41400.0
2013-02-07 15:20:00,44.68,44.68,44.64,44.66,66900.0,31.9856,31.9856,31.957,31.9713,66900.0
2013-02-07 15:30:00,44.66,44.7,44.64,44.68,110500.0,31.9713,32.0,31.957,31.9856,110500.0
2013-02-07 15:40:00,44.69,44.73,44.68,44.7,261300.0,31.9928,32.0214,31.9856,32.0,261300.0
2013-02-07 15:50:00,44.7,44.83,44.69,44.78,573900.0,32.0,32.093,31.9928,32.0572,573900.0
2013-02-08 09:30:00,44.9,44.97,44.8,44.92,56200.0,32.1431,32.1932,32.0715,32.1574,56200.0
2013-02-08 09:40:00,44.93,45.0,44.91,44.99,55000.0,32.1646,32.2147,32.1503,32.2076,55000.0
2013-02-08 09:50:00,44.99,45.0,44.89,44.92,33900.0,32.2076,32.2147,32.136,32.1574,33900.0
2013-02-08 10:00:00,44.92,44.96,44.87,44.92,40700.0,32.1574,32.1861,32.1217,32.1574,40700.0
2013-02-08 10:10:00,44.91,45.04,44.91,45.03,69300.0,32.1503,32.2434,32.1503,32.2362,69300.0
2013-02-08 10:20:00,45.03,45.06,45.03,45.03,34700.0,32.2362,32.2577,32.2362,32.2362,34700.0
2013-02-08 10:30:00,45.04,45.04,44.95,44.99,78400.0,32.2434,32.2434,32.1789,32.2076,78400.0
2013-02-08 10:40:00,45.0,45.13,44.98,45.12,42800.0,32.2147,32.3078,32.2004,32.3006,42800.0
2013-02-08 10:50:00,45.12,45.16,45.09,45.09,35500.0,32.3006,32.3293,32.2791,32.2791,35500.0
2013-02-08 11:00:00,45.09,45.1,45.05,45.05,35100.0,32.2791,32.2863,32.2505,32.2505,35100.0
2013-02-08 11:10:00,45.05,45.06,44.98,44.99,20100.0,32.2505,32.2577,32.2004,32.2076,20100.0
2013-02-08 11:20:00,44.98,44.99,44.96,44.98,13100.0,32.2004,32.2076,32.1861,32.2004,13100.0
2013-02-08 11:30:00,44.97,45.02,44.97,45.01,25900.0,32.1932,32.229,32.1932,32.2219,25900.0
2013-02-08 11:40:00,45.01,45.1,45.0,45.02,44500.0,32.2219,32.2863,32.2147,32.229,44500.0
2013-02-08 11:50:00,45.02,45.06,45.02,45.03,21500.0,32.229,32.2577,32.229,32.2362,21500.0
2013-02-08 12:00:00,45.03,45.08,45.02,45.07,19900.0,32.2362,32.272,32.229,32.2648,19900.0
2013-02-08 12:10:00,45.08,45.15,45.07,45.13,38600.0,32.272,32.3221,32.2648,32.3078,38600.0
2013-02-08 12:20:00,45.12,45.13,45.05,45.06,13500.0,32.3006,32.3078,32.2505,32.2577,13500.0
2013-02-08 12:30:00,45.05,45.07,45.04,45.05,12600.0,32.2505,32.2648,32.2434,32.2505,12600.0
2013-02-08 12:40:00,45.05,45.05,45.0,45.01,26300.0,32.2505,32.2505,32.2147,32.2219,26300.0
2013-02-08 12:50:00,45.0,45.02,44.98,45.0,18600.0,32.2147,32.229,32.2004,32.2147,18600.0
2013-02-08 13:00:00,45.0,45.01,44.97,44.98,16600.0,32.2147,32.2219,32.1932,32.2004,16600.0
2013-02-08 13:10:00,44.97,44.98,44.94,44.95,18500.0,32.1932,32.2004,32.1718,32.1789,18500.0
2013-02-08 13:20:00,44.95,44.95,44.94,44.95,14600.0,32.1789,32.1789,32.1718,32.1789,14600.0
2013-02-08 13:30:00,44.95,45.03,44.95,45.03,27000.0,32.1789,32.2362,32.1789,32.2362,27000.0
2013-02-08 13:40:00,45.03,45.08,45.03,45.08,19800.0,32.2362,32.272,32.2362,32.272,19800.0
2013-02-08 13:50:00,45.08,45.08,45.04,45.05,20400.0,32.272,32.272,32.2434,32.2505,20400.0
2013-02-08 14:00:00,45.05,45.05,45.03,45.04,9700.0,32.2505,32.2505,32.2362,32.2434,9700.0
2013-02-08 14:10:00,45.04,45.04,45.01,45.02,17400.0,32.2434,32.2434,32.2219,32.229,17400.0
2013-02-08 14:20:00,45.01,45.05,45.01,45.05,22700.0,32.2219,32.2505,32.2219,32.2505,22700.0
2013-02-08 14:30:00,45.05,45.08,45.02,45.06,46900.0,32.2505,32.272,32.229,32.2577,46900.0
2013-02-08 14:40:00,45.06,45.09,45.05,45.09,26300.0,32.2577,32.2791,32.2505,32.2791,26300.0
2013-02-08 14:50:00,45.08,45.12,45.08,45.12,27200.0,32.272,32.3006,32.272,32.3006,27200.0
2013-02-08 15:00:00,45.12,45.12,45.08,45.08,30300.0,32.3006,32.3006,32.272,32.272,30300.0
2013-02-08 15:10:00,45.09,45.13,45.06,45.07,49200.0,32.2791,32.3078,32.2577,32.2648,49200.0
2013-02-08 15:20:00,45.06,45.1,45.04,45.09,64100.0,32.2577,32.2863,32.2434,32.2791,64100.0
2013-02-08 15:30:00,45.08,45.09,45.02,45.03,56700.0,32.272,32.2791,32.229,32.2362,56700.0
2013-02-08 15:40:00,45.02,45.18,45.02,45.17,167500.0,32.229,32.3436,32.229,32.3364,167500.0
2013-02-08 15:50:00,45.17,45.18,45.12,45.18,305500.0,32.3364,32.3436,32.3006,32.3436,305500.0
2013-02-11 09:30:00,45.06,45.2,45.05,45.15,59100.0,32.2577,32.3579,32.2505,32.3221,59100.0
2013-02-11 09:40:00,45.15,45.15,45.02,45.13,29500.0,32.3221,32.3221,32.229,32.3078,29500.0
2013-02-11 09:50:00,45.12,45.15,45.06,45.14,20000.0,32.3006,32.3221,32.2577,32.3149,20000.0
2013-02-11 10:00:00,45.15,45.16,45.1,45.14,43900.0,32.3221,32.3293,32.2863,32.3149,43900.0
2013-02-11 10:10:00,45.14,45.19,45.08,45.15,63700.0,32.3149,32.3507,32.272,32.3221,63700.0
2013-02-11 10:20:00,45.15,45.24,45.14,45.23,40500.0,32.3221,32.3865,32.3149,32.3794,40500.0
2013-02-11 10:30:00,45.24,45.26,45.19,45.25,73900.0,32.3865,32.4008,32.3507,32.3937,73900.0
2013-02-11 10:40:00,45.25,45.26,45.19,45.2,54700.0,32.3937,32.4008,32.3507,32.3579,54700.0
2013-02-11 10:50:00,45.21,45.21,45.15,45.16,26500.0,32.3651,32.3651,32.3221,32.3293,26500.0
2013-02-11 11:00:00,45.16,45.18,45.13,45.14,24100.0,32.3293,32.3436,32.3078,32.3149,24100.0
2013-02-11 11:10:00,45.14,45.16,45.09,45.1,23600.0,32.3149,32.3293,32.2791,32.2863,23600.0
2013-02-11 11:20:00,45.1,45.15,45.07,45.13,109800.0,32.2863,32.3221,32.2648,32.3078,109800.0
2013-02-11 11:30:00,45.14,45.16,45.11,45.14,46600.0,32.3149,32.3293,32.2935,32.3149,46600.0
2013-02-11 11:40:00,45.13,45.16,45.09,45.14,34700.0,32.3078,32.3293,32.2791,32.3149,34700.0
2013-02-11 11:50:00,45.12,45.14,45.12,45.13,15900.0,32.3006,32.3149,32.3006,32.3078,15900.0
2013-02-11 12:00:00,45.14,45.18,45.13,45.16,46500.0,32.3149,32.3436,32.3078,32.3293,46500.0
2013-02-11 12:10:00,45.15,45.22,45.13,45.22,38800.0,32.3221,32.3722,32.3078,32.3722,38800.0
2013-02-11 12:20:00,45.22,45.24,45.18,45.19,31500.0,32.3722,32.3865,32.3436,32.3507,31500.0
2013-02-11 12:30:00,45.19,45.19,45.13,45.17,19400.0,32.3507,32.3507,32.3078,32.3364,19400.0
2013-02-11 12:40:00,45.16,45.17,45.12,45.16,19400.0,32.3293,32.3364,32.3006,32.3293,19400.0
2013-02-11 12:50:00,45.15,45.17,45.13,45.14,20900.0,32.3221,32.3364,32.3078,32.3149,20900.0
2013-02-11 13:00:00,45.13,45.21,45.13,45.18,43300.0,32.3078,32.3651,32.3078,32.3436,43300.0
2013-02-11 13:10:00,45.19,45.23,45.18,45.22,15400.0,32.3507,32.3794,32.3436,32.3722,15400.0
2013-02-11 13:20:00,45.22,45.23,45.19,45.21,16400.0,32.3722,32.3794,32.3507,32.3651,16400.0
2013-02-11 13:30:00,45.21,45.21,45.18,45.2,17700.0,32.3651,32.3651,32.3436,32.3579,17700.0
2013-02-11 13:40:00,45.2,45.22,45.19,45.21,15300.0,32.3579,32.3722,32.3507,32.3651,15300.0
2013-02-11 13:50:00,45.2,45.26,45.2,45.25,20300.0,32.3579,32.4008,32.3579,32.3937,20300.0
2013-02-11 14:00:00,45.25,45.29,45.22,45.28,33500.0,32.3937,32.4223,32.3722,32.4152,33500.0
2013-02-11 14:10:00,45.28,45.35,45.27,45.34,63300.0,32.4152,32.4653,32.408,32.4581,63300.0
2013-02-11 14:20:00,45.33,45.38,45.33,45.37,49000.0,32.451,32.4868,32.451,32.4796,49000.0
2013-02-11 14:30:00,45.36,45.36,45.32,45.32,23300.0,32.4724,32.4724,32.4438,32.4438,23300.0
2013-02-11 14:40:00,45.33,45.34,45.27,45.28,40600.0,32.451,32.4581,32.408,32.4152,40600.0
2013-02-11 14:50:00,45.28,45.31,45.26,45.3,38100.0,32.4152,32.4366,32.4008,32.4295,38100.0
2013-02-11 15:00:00,45.29,45.33,45.29,45.29,36500.0,32.4223,32.451,32.4223,32.4223,36500.0
2013-02-11 15:10:00,45.29,45.32,45.29,45.32,25300.0,32.4223,32.4438,32.4223,32.4438,25300.0
2013-02-11 15:20:00,45.32,45.32,45.23,45.23,45500.0,32.4438,32.4438,32.3794,32.3794,45500.0
2013-02-11 15:30:00,45.23,45.24,45.21,45.21,42900.0,32.3794,32.3865,32.3651,32.3651,42900.0
2013-02-11 15:40:00,45.21,45.28,45.21,45.27,51400.0,32.3651,32.4152,32.3651,32.408,51400.0
2013-02-11 15:50:00,45.27,45.27,45.22,45.23,115600.0,32.408,32.408,32.3722,32.3794,115600.0
2013-02-12 09:30:00,45.36,45.45,45.15,45.27,98800.0,32.4724,32.5369,32.3221,32.408,98800.0
2013-02-12 09:40:00,45.23,45.34,45.2,45.29,30300.0,32.3794,32.4581,32.3579,32.4223,30300.0
2013-02-12 09:50:00,45.29,45.31,45.25,45.3,27400.0,32.4223,32.4366,32.3937,32.4295,27400.0
2013-02-12 10:00:00,45.3,45.33,45.27,45.31,48800.0,32.4295,32.451,32.408,32.4366,48800.0
2013-02-12 10:10:00,45.3,45.31,45.25,45.3,49900.0,32.4295,32.4366,32.3937,32.4295,49900.0
2013-02-12 10:20:00,45.3,45.38,45.3,45.34,56200.0,32.4295,32.4868,32.4295,32.4581,56200.0
2013-02-12 10:30:00,45.34,45.37,45.29,45.35,81000.0,32.4581,32.4796,32.4223,32.4653,81000.0
2013-02-12 10:40:00,45.35,45.37,45.31,45.32,45100.0,32.4653,32.4796,32.4366,32.4438,45100.0
2013-02-12 10:50:00,45.32,45.33,45.3,45.3,23200.0,32.4438,32.451,32.4295,32.4295,23200.0
2013-02-12 11:00:00,45.3,45.43,45.3,45.42,62900.0,32.4295,32.5225,32.4295,32.5154,62900.0
2013-02-12 11:10:00,45.41,45.49,45.41,45.47,111400.0,32.5082,32.5655,32.5082,32.5512,111400.0
2013-02-12 11:20:00,45.46,45.55,45.46,45.52,82100.0,32.544,32.6085,32.544,32.587,82100.0
2013-02-12 11:30:00,45.51,45.54,45.48,45.48,48200.0,32.5798,32.6013,32.5583,32.5583,48200.0
2013-02-12 11:40:00,45.48,45.53,45.46,45.52,41700.0,32.5583,32.5941,32.544,32.587,41700.0
2013-02-12 11:50:00,45.53,45.53,45.48,45.52,37500.0,32.5941,32.5941,32.5583,32.587,37500.0
2013-02-12 12:00:00,45.53,45.54,45.48,45.52,44000.0,32.5941,32.6013,32.5583,32.587,44000.0
2013-02-12 12:10:00,45.52,45.58,45.48,45.56,87400.0,32.587,32.6299,32.5583,32.6156,87400.0
2013-02-12 12:20:00,45.56,45.58,45.56,45.56,31700.0,32.6156,32.6299,32.6156,32.6156,31700.0
2013-02-12 12:30:00,45.57,45.59,45.56,45.57,30200.0,32.6228,32.6371,32.6156,32.6228,30200.0
2013-02-12 12:40:00,45.58,45.59,45.56,45.57,31900.0,32.6299,32.6371,32.6156,32.6228,31900.0
2013-02-12 12:50:00,45.58,45.64,45.57,45.58,45500.0,32.6299,32.6729,32.6228,32.6299,45500.0
2013-02-12 13:00:00,45.58,45.64,45.58,45.61,30500.0,32.6299,32.6729,32.6299,32.6514,30500.0
2013-02-12 13:10:00,45.61,45.63,45.59,45.63,49400.0,32.6514,32.6657,32.6371,32.6657,49400.0
2013-02-12 13:20:00,45.64,45.68,45.61,45.66,72100.0,32.6729,32.7015,32.6514,32.6872,72100.0
2013-02-12 13:30:00,45.66,45.66,45.61,45.62,64600.0,32.6872,32.6872,32.6514,32.6586,64600.0
2013-02-12 13:40:00,45.62,45.63,45.59,45.59,20000.0,32.6586,32.6657,32.6371,32.6371,20000.0
2013-02-12 13:50:00,45.59,45.64,45.57,45.64,113400.0,32.6371,32.6729,32.6228,32.6729,113400.0
2013-02-12 14:00:00,45.64,45.64,45.57,45.61,21500.0,32.6729,32.6729,32.6228,32.6514,21500.0
2013-02-12 14:10:00,45.6,45.65,45.6,45.65,31100.0,32.6442,32.68,32.6442,32.68,31100.0
2013-02-12 14:20:00,45.65,45.65,45.59,45.63,63400.0,32.68,32.68,32.6371,32.6657,63400.0
2013-02-12 14:30:00,45.63,45.64,45.62,45.63,16000.0,32.6657,32.6729,32.6586,32.6657,16000.0
2013-02-12 14:40:00,45.62,45.63,45.6,45.63,26200.0,32.6586,32.6657,32.6442,32.6657,26200.0
2013-02-12 14:50:00,45.63,45.64,45.62,45.63,21300.0,32.6657,32.6729,32.6586,32.6657,21300.0
2013-02-12 15:00:00,45.63,45.68,45.63,45.67,63700.0,32.6657,32.7015,32.6657,32.6944,63700.0
2013-02-12 15:10:00,45.66,45.67,45.62,45.62,45600.0,32.6872,32.6944,32.6586,32.6586,45600.0
2013-02-12 15:20:00,45.62,45.63,45.59,45.59,40000.0,32.6586,32.6657,32.6371,32.6371,40000.0
2013-02-12 15:30:00,45.59,45.59,45.51,45.51,50900.0,32.6371,32.6371,32.5798,32.5798,50900.0
2013-02-12 15:40:00,45.52,45.52,45.47,45.48,88600.0,32.587,32.587,32.5512,32.5583,88600.0
2013-02-12 15:50:00,45.48,45.54,45.47,45.54,181000.0,32.5583,32.6013,32.5512,32.6013,181000.0
2013-02-13 09:30:00,45.72,45.95,45.61,45.81,92300.0,32.7302,32.8948,32.6514,32.7946,92300.0
2013-02-13 09:40:00,45.79,45.82,45.64,45.69,78600.0,32.7803,32.8017,32.6729,32.7087,78600.0
2013-02-13 09:50:00,45.69,45.7,45.58,45.61,203700.0,32.7087,32.7158,32.6299,32.6514,203700.0
2013-02-13 10:00:00,45.61,45.66,45.59,45.66,242400.0,32.6514,32.6872,32.6371,32.6872,242400.0
2013-02-13 10:10:00,45.66,45.73,45.66,45.71,94400.0,32.6872,32.7373,32.6872,32.723,94400.0
2013-02-13 10:20:00,45.7,45.72,45.59,45.59,157400.0,32.7158,32.7302,32.6371,32.6371,157400.0
2013-02-13 10:30:00,45.59,45.65,45.58,45.64,100900.0,32.6371,32.68,32.6299,32.6729,100900.0
2013-02-13 10:40:00,45.64,45.65,45.48,45.48,59500.0,32.6729,32.68,32.5583,32.5583,59500.0
2013-02-13 10:50:00,45.48,45.53,45.42,45.48,51800.0,32.5583,32.5941,32.5154,32.5583,51800.0
2013-02-13 11:00:00,45.48,45.53,45.43,45.47,130000.0,32.5583,32.5941,32.5225,32.5512,130000.0
2013-02-13 11:10:00,45.48,45.48,45.42,45.44,41200.0,32.5583,32.5583,32.5154,32.5297,41200.0
2013-02-13 11:20:00,45.43,45.46,45.39,45.41,40900.0,32.5225,32.544,32.4939,32.5082,40900.0
2013-02-13 11:30:00,45.42,45.44,45.39,45.42,68400.0,32.5154,32.5297,32.4939,32.5154,68400.0
2013-02-13 11:40:00,45.41,45.46,45.37,45.46,34500.0,32.5082,32.544,32.4796,32.544,34500.0
2013-02-13 11:50:00,45.45,45.48,45.44,45.45,15600.0,32.5369,32.5583,32.5297,32.5369,15600.0
2013-02-13 12:00:00,45.45,45.45,45.42,45.42,32300.0,32.5369,32.5369,32.5154,32.5154,32300.0
2013-02-13 12:10:00,45.43,45.44,45.37,45.38,20800.0,32.5225,32.5297,32.4796,32.4868,20800.0
2013-02-13 12:20:00,45.38,45.39,45.36,45.37,19200.0,32.4868,32.4939,32.4724,32.4796,19200.0
2013-02-13 12:30:00,45.37,45.43,45.37,45.41,18600.0,32.4796,32.5225,32.4796,32.5082,18600.0
2013-02-13 12:40:00,45.41,45.41,45.36,45.37,54400.0,32.5082,32.5082,32.4724,32.4796,54400.0
2013-02-13 12:50:00,45.37,45.46,45.37,45.41,37200.0,32.4796,32.544,32.4796,32.5082,37200.0
2013-02-13 13:00:00,45.41,45.45,45.41,45.43,18500.0,32.5082,32.5369,32.5082,32.5225,18500.0
2013-02-13 13:10:00,45.43,45.43,45.37,45.39,18400.0,32.5225,32.5225,32.4796,32.4939,18400.0
2013-02-13 13:20:00,45.39,45.39,45.32,45.32,97300.0,32.4939,32.4939,32.4438,32.4438,97300.0
2013-02-13 13:30:00,45.32,45.34,45.28,45.31,30400.0,32.4438,32.4581,32.4152,32.4366,30400.0
2013-02-13 13:40:00,45.31,45.33,45.29,45.32,19700.0,32.4366,32.451,32.4223,32.4438,19700.0
2013-02-13 13:50:00,45.32,45.32,45.28,45.3,19100.0,32.4438,32.4438,32.4152,32.4295,19100.0
2013-02-13 14:00:00,45.3,45.31,45.27,45.3,47600.0,32.4295,32.4366,32.408,32.4295,47600.0
2013-02-13 14:10:00,45.29,45.3,45.28,45.29,20300.0,32.4223,32.4295,32.4152,32.4223,20300.0
2013-02-13 14:20:00,45.29,45.32,45.28,45.3,71400.0,32.4223,32.4438,32.4152,32.4295,71400.0
2013-02-13 14:30:00,45.3,45.3,45.27,45.3,23700.0,32.4295,32.4295,32.408,32.4295,23700.0
2013-02-13 14:40:00,45.3,45.3,45.29,45.3,17300.0,32.4295,32.4295,32.4223,32.4295,17300.0
2013-02-13 14:50:00,45.3,45.3,45.27,45.3,28700.0,32.4295,32.4295,32.408,32.4295,28700.0
2013-02-13 15:00:00,45.29,45.31,45.29,45.3,67000.0,32.4223,32.4366,32.4223,32.4295,67000.0
2013-02-13 15:10:00,45.3,45.37,45.3,45.37,50700.0,32.4295,32.4796,32.4295,32.4796,50700.0
2013-02-13 15:20:00,45.36,45.37,45.3,45.3,60200.0,32.4724,32.4796,32.4295,32.4295,60200.0
2013-02-13 15:30:00,45.3,45.35,45.3,45.34,68300.0,32.4295,32.4653,32.4295,32.4581,68300.0
2013-02-13 15:40:00,45.34,45.4,45.33,45.39,95700.0,32.4581,32.5011,32.451,32.4939,95700.0
2013-02-13 15:50:00,45.39,45.44,45.38,45.43,222300.0,32.4939,32.5297,32.4868,32.5225,222300.0
2013-02-14 09:30:00,46.3,46.75,45.6,45.99,344400.0,33.1454,33.4675,32.6442,32.9234,344400.0
2013-02-14 09:40:00,45.99,46.07,45.76,46.0,240400.0,32.9234,32.9807,32.7588,32.9306,240400.0
2013-02-14 09:50:00,46.01,46.01,45.85,46.0,173500.0,32.9378,32.9378,32.8232,32.9306,173500.0
2013-02-14 10:00:00,46.01,46.09,46.0,46.01,92900.0,32.9378,32.995,32.9306,32.9378,92900.0
2013-02-14 10:10:00,46.01,46.29,46.0,46.26,197500.0,32.9378,33.1382,32.9306,33.1167,197500.0
2013-02-14 10:20:00,46.26,46.3,46.18,46.25,195600.0,33.1167,33.1454,33.0595,33.1096,195600.0
2013-02-14 10:30:00,46.25,46.31,46.24,46.29,131500.0,33.1096,33.1525,33.1024,33.1382,131500.0
2013-02-14 10:40:00,46.28,46.33,46.23,46.25,92800.0,33.131,33.1668,33.0953,33.1096,92800.0
2013-02-14 10:50:00,46.25,46.26,46.14,46.21,71100.0,33.1096,33.1167,33.0308,33.0809,71100.0
2013-02-14 11:00:00,46.21,46.23,46.18,46.19,103500.0,33.0809,33.0953,33.0595,33.0666,103500.0
2013-02-14 11:10:00,46.19,46.2,46.11,46.11,59300.0,33.0666,33.0738,33.0093,33.0093,59300.0
2013-02-14 11:20:00,46.12,46.19,46.11,46.14,124900.0,33.0165,33.0666,33.0093,33.0308,124900.0
2013-02-14 11:30:00,46.14,46.25,46.12,46.23,94900.0,33.0308,33.1096,33.0165,33.0953,94900.0
2013-02-14 11:40:00,46.24,46.38,46.23,46.37,128400.0,33.1024,33.2026,33.0953,33.1955,128400.0
2013-02-14 11:50:00,46.37,46.44,46.36,46.41,111000.0,33.1955,33.2456,33.1883,33.2241,111000.0
2013-02-14 12:00:00,46.41,46.45,46.39,46.45,92100.0,33.2241,33.2527,33.2098,33.2527,92100.0
2013-02-14 12:10:00,46.45,46.45,46.32,46.35,29800.0,33.2527,33.2527,33.1597,33.1812,29800.0
2013-02-14 12:20:00,46.34,46.34,46.23,46.23,54800.0,33.174,33.174,33.0953,33.0953,54800.0
2013-02-14 12:30:00,46.23,46.26,46.21,46.22,31000.0,33.0953,33.1167,33.0809,33.0881,31000.0
2013-02-14 12:40:00,46.22,46.22,46.16,46.2,67100.0,33.0881,33.0881,33.0451,33.0738,67100.0
2013-02-14 12:50:00,46.2,46.24,46.19,46.24,33100.0,33.0738,33.1024,33.0666,33.1024,33100.0
2013-02-14 13:00:00,46.24,46.25,46.19,46.25,62400.0,33.1024,33.1096,33.0666,33.1096,62400.0
2013-02-14 13:10:00,46.25,46.26,46.18,46.21,70500.0,33.1096,33.1167,33.0595,33.0809,70500.0
2013-02-14 13:20:00,46.22,46.27,46.19,46.27,57600.0,33.0881,33.1239,33.0666,33.1239,57600.0
2013-02-14 13:30:00,46.27,46.27,46.14,46.21,47500.0,33.1239,33.1239,33.0308,33.0809,47500.0
2013-02-14 13:40:00,46.21,46.28,46.21,46.23,48700.0,33.0809,33.131,33.0809,33.0953,48700.0
2013-02-14 13:50:00,46.24,46.24,46.21,46.21,35800.0,33.1024,33.1024,33.0809,33.0809,35800.0
2013-02-14 14:00:00,46.21,46.31,46.21,46.3,65400.0,33.0809,33.1525,33.0809,33.1454,65400.0
2013-02-14 14:10:00,46.3,46.32,46.29,46.3,40900.0,33.1454,33.1597,33.1382,33.1454,40900.0
2013-02-14 14:20:00,46.3,46.32,46.3,46.3,56100.0,33.1454,33.1597,33.1454,33.1454,56100.0
2013-02-14 14:30:00,46.3,46.31,46.23,46.23,65900.0,33.1454,33.1525,33.0953,33.0953,65900.0
2013-02-14 14:40:00,46.23,46.23,46.16,46.21,42900.0,33.0953,33.0953,33.0451,33.0809,42900.0
2013-02-14 14:50:00,46.21,46.27,46.2,46.23,173400.0,33.0809,33.1239,33.0738,33.0953,173400.0
2013-02-14 15:00:00,46.23,46.23,46.1,46.12,103900.0,33.0953,33.0953,33.0022,33.0165,103900.0
2013-02-14 15:10:00,46.12,46.12,46.09,46.09,139100.0,33.0165,33.0165,32.995,32.995,139100.0
2013-02-14 15:20:00,46.09,46.1,46.01,46.01,111900.0,32.995,33.0022,32.9378,32.9378,111900.0
2013-02-14 15:30:00,46.01,46.02,45.98,45.99,209300.0,32.9378,32.9449,32.9163,32.9234,209300.0
2013-02-14 15:40:00,45.99,46.02,45.99,46.0,232400.0,32.9234,32.9449,32.9234,32.9306,232400.0
2013-02-14 15:50:00,46.0,46.08,45.99,46.01,335300.0,32.9306,32.9879,32.9234,32.9378,335300.0
2013-02-15 09:30:00,46.05,46.27,46.01,46.27,300900.0,32.9664,33.1239,32.9378,33.1239,300900.0
2013-02-15 09:40:00,46.26,46.31,46.19,46.19,37300.0,33.1167,33.1525,33.0666,33.0666,37300.0
2013-02-15 09:50:00,46.19,46.27,46.14,46.22,84700.0,33.0666,33.1239,33.0308,33.0881,84700.0
2013-02-15 10:00:00,46.21,46.28,46.15,46.23,49800.0,33.0809,33.131,33.038,33.0953,49800.0
2013-02-15 10:10:00,46.23,46.35,46.23,46.3,81400.0,33.0953,33.1812,33.0953,33.1454,81400.0
2013-02-15 10:20:00,46.29,46.3,46.15,46.17,102500.0,33.1382,33.1454,33.038,33.0523,102500.0
2013-02-15 10:30:00,46.17,46.19,46.03,46.05,142700.0,33.0523,33.0666,32.9521,32.9664,142700.0
2013-02-15 10:40:00,46.05,46.18,46.04,46.16,60500.0,32.9664,33.0595,32.9592,33.0451,60500.0
2013-02-15 10:50:00,46.17,46.2,46.15,46.15,39100.0,33.0523,33.0738,33.038,33.038,39100.0
2013-02-15 11:00:00,46.15,46.18,46.11,46.15,51500.0,33.038,33.0595,33.0093,33.038,51500.0
2013-02-15 11:10:00,46.15,46.19,46.07,46.1,75500.0,33.038,33.0666,32.9807,33.0022,75500.0
2013-02-15 11:20:00,46.09,46.12,46.06,46.1,50200.0,32.995,33.0165,32.9736,33.0022,50200.0
2013-02-15 11:30:00,46.09,46.15,46.05,46.14,44300.0,32.995,33.038,32.9664,33.0308,44300.0
2013-02-15 11:40:00,46.14,46.2,46.11,46.2,41800.0,33.0308,33.0738,33.0093,33.0738,41800.0
2013-02-15 11:50:00,46.2,46.24,46.19,46.2,49400.0,33.0738,33.1024,33.0666,33.0738,49400.0
2013-02-15 12:00:00,46.21,46.21,46.1,46.1,34900.0,33.0809,33.0809,33.0022,33.0022,34900.0
2013-02-15 12:10:00,46.1,46.11,46.03,46.03,32800.0,33.0022,33.0093,32.9521,32.9521,32800.0
2013-02-15 12:20:00,46.02,46.11,46.02,46.11,37800.0,32.9449,33.0093,32.9449,33.0093,37800.0
2013-02-15 12:30:00,46.11,46.19,46.1,46.16,50300.0,33.0093,33.0666,33.0022,33.0451,50300.0
2013-02-15 12:40:00,46.16,46.24,46.13,46.23,32200.0,33.0451,33.1024,33.0237,33.0953,32200.0
2013-02-15 12:50:00,46.22,46.23,46.17,46.18,55700.0,33.0881,33.0953,33.0523,33.0595,55700.0
2013-02-15 13:00:00,46.17,46.21,46.14,46.15,39200.0,33.0523,33.0809,33.0308,33.038,39200.0
2013-02-15 13:10:00,46.15,46.22,46.14,46.2,39400.0,33.038,33.0881,33.0308,33.0738,39400.0
2013-02-15 13:20:00,46.2,46.24,46.17,46.2,36600.0,33.0738,33.1024,33.0523,33.0738,36600.0
2013-02-15 13:30:00,46.19,46.29,46.19,46.27,47100.0,33.0666,33.1382,33.0666,33.1239,47100.0
2013-02-15 13:40:00,46.27,46.4,46.27,46.39,124400.0,33.1239,33.217,33.1239,33.2098,124400.0
2013-02-15 13:50:00,46.39,46.46,46.39,46.46,95200.0,33.2098,33.2599,33.2098,33.2599,95200.0
2013-02-15 14:00:00,46.46,46.46,46.35,46.35,102300.0,33.2599,33.2599,33.1812,33.1812,102300.0
2013-02-15 14:10:00,46.35,46.51,46.35,46.46,204100.0,33.1812,33.2957,33.1812,33.2599,204100.0
2013-02-15 14:20:00,46.47,46.53,46.44,46.46,112900.0,33.2671,33.31,33.2456,33.2599,112900.0
2013-02-15 14:30:00,46.45,46.55,46.45,46.54,162400.0,33.2527,33.3243,33.2527,33.3172,162400.0
2013-02-15 14:40:00,46.53,46.55,46.39,46.39,123200.0,33.31,33.3243,33.2098,33.2098,123200.0
2013-02-15 14:50:00,46.39,46.51,46.39,46.42,140600.0,33.2098,33.2957,33.2098,33.2313,140600.0
2013-02-15 15:00:00,46.42,46.48,46.36,46.36,80300.0,33.2313,33.2742,33.1883,33.1883,80300.0
2013-02-15 15:10:00,46.36,46.39,46.33,46.37,92900.0,33.1883,33.2098,33.1668,33.1955,92900.0
2013-02-15 15:20:00,46.38,46.51,46.37,46.51,133300.0,33.2026,33.2957,33.1955,33.2957,133300.0
2013-02-15 15:30:00,46.5,46.53,46.5,46.52,135900.0,33.2885,33.31,33.2885,33.3029,135900.0
2013-02-15 15:40:00,46.52,46.57,46.5,46.5,160400.0,33.3029,33.3387,33.2885,33.2885,160400.0
2013-02-15 15:50:00,46.51,46.66,46.45,46.63,804600.0,33.2957,33.4031,33.2527,33.3816,804600.0
2013-02-19 09:30:00,46.55,46.69,46.48,46.65,98000.0,33.3243,33.4246,33.2742,33.3959,98000.0
2013-02-19 09:40:00,46.65,46.79,46.65,46.78,75200.0,33.3959,33.4961,33.3959,33.489,75200.0
2013-02-19 09:50:00,46.79,46.87,46.67,46.76,92000.0,33.4961,33.5534,33.4102,33.4747,92000.0
2013-02-19 10:00:00,46.76,46.84,46.74,46.83,66100.0,33.4747,33.5319,33.4604,33.5248,66100.0
2013-02-19 10:10:00,46.84,46.84,46.71,46.71,75000.0,33.5319,33.5319,33.4389,33.4389,75000.0
2013-02-19 10:20:00,46.72,46.77,46.67,46.68,113300.0,33.446,33.4818,33.4102,33.4174,113300.0
2013-02-19 10:30:00,46.67,46.75,46.66,46.73,90100.0,33.4102,33.4675,33.4031,33.4532,90100.0
2013-02-19 10:40:00,46.72,46.79,46.72,46.79,47600.0,33.446,33.4961,33.446,33.4961,47600.0
2013-02-19 10:50:00,46.8,46.81,46.7,46.71,75600.0,33.5033,33.5105,33.4317,33.4389,75600.0
2013-02-19 11:00:00,46.72,46.74,46.62,46.62,35000.0,33.446,33.4604,33.3744,33.3744,35000.0
2013-02-19 11:10:00,46.62,46.7,46.61,46.7,50200.0,33.3744,33.4317,33.3673,33.4317,50200.0
2013-02-19 11:20:00,46.7,46.71,46.64,46.71,62700.0,33.4317,33.4389,33.3888,33.4389,62700.0
2013-02-19 11:30:00,46.71,46.73,46.64,46.64,35300.0,33.4389,33.4532,33.3888,33.3888,35300.0
2013-02-19 11:40:00,46.64,46.65,46.59,46.61,72100.0,33.3888,33.3959,33.353,33.3673,72100.0
2013-02-19 11:50:00,46.61,46.7,46.59,46.69,70400.0,33.3673,33.4317,33.353,33.4246,70400.0
2013-02-19 12:00:00,46.68,46.69,46.61,46.62,44300.0,33.4174,33.4246,33.3673,33.3744,44300.0
2013-02-19 12:10:00,46.61,46.65,46.6,46.65,42000.0,33.3673,33.3959,33.3601,33.3959,42000.0
2013-02-19 12:20:00,46.64,46.65,46.57,46.58,36500.0,33.3888,33.3959,33.3387,33.3458,36500.0
2013-02-19 12:30:00,46.59,46.62,46.58,46.62,25500.0,33.353,33.3744,33.3458,33.3744,25500.0
2013-02-19 12:40:00,46.61,46.62,46.49,46.49,56200.0,33.3673,33.3744,33.2814,33.2814,56200.0
2013-02-19 12:50:00,46.5,46.54,46.49,46.5,50900.0,33.2885,33.3172,33.2814,33.2885,50900.0
2013-02-19 13:00:00,46.5,46.57,46.49,46.55,39200.0,33.2885,33.3387,33.2814,33.3243,39200.0
2013-02-19 13:10:00,46.54,46.56,46.51,46.51,39200.0,33.3172,33.3315,33.2957,33.2957,39200.0
2013-02-19 13:20:00,46.51,46.51,46.43,46.45,36200.0,33.2957,33.2957,33.2384,33.2527,36200.0
2013-02-19 13:30:00,46.45,46.55,46.45,46.54,34200.0,33.2527,33.3243,33.2527,33.3172,34200.0
2013-02-19 13:40:00,46.54,46.62,46.54,46.6,31200.0,33.3172,33.3744,33.3172,33.3601,31200.0
2013-02-19 13:50:00,46.59,46.61,46.56,46.57,33500.0,33.353,33.3673,33.3315,33.3387,33500.0
2013-02-19 14:00:00,46.56,46.61,46.55,46.58,47900.0,33.3315,33.3673,33.3243,33.3458,47900.0
2013-02-19 14:10:00,46.58,46.59,46.55,46.55,19400.0,33.3458,33.353,33.3243,33.3243,19400.0
2013-02-19 14:20:00,46.54,46.55,46.42,46.42,68000.0,33.3172,33.3243,33.2313,33.2313,68000.0
2013-02-19 14:30:00,46.43,46.43,46.38,46.41,100500.0,33.2384,33.2384,33.2026,33.2241,100500.0
2013-02-19 14:40:00,46.41,46.48,46.41,46.46,27600.0,33.2241,33.2742,33.2241,33.2599,27600.0
2013-02-19 14:50:00,46.46,46.46,46.4,46.43,31800.0,33.2599,33.2599,33.217,33.2384,31800.0
2013-02-19 15:00:00,46.43,46.46,46.39,46.46,32500.0,33.2384,33.2599,33.2098,33.2599,32500.0
2013-02-19 15:10:00,46.46,46.5,46.43,46.43,60800.0,33.2599,33.2885,33.2384,33.2384,60800.0
2013-02-19 15:20:00,46.43,46.46,46.43,46.46,34900.0,33.2384,33.2599,33.2384,33.2599,34900.0
2013-02-19 15:30:00,46.46,46.48,46.39,46.39,50100.0,33.2599,33.2742,33.2098,33.2098,50100.0
2013-02-19 15:40:00,46.4,46.43,46.34,46.43,131000.0,33.217,33.2384,33.174,33.2384,131000.0
2013-02-19 15:50:00,46.43,46.51,46.42,46.45,273700.0,33.2384,33.2957,33.2313,33.2527,273700.0
2013-02-20 09:30:00,46.5,46.63,46.42,46.46,43600.0,33.2885,33.3816,33.2313,33.2599,43600.0
2013-02-20 09:40:00,46.46,46.49,46.42,46.47,32300.0,33.2599,33.2814,33.2313,33.2671,32300.0
2013-02-20 09:50:00,46.43,46.43,46.34,46.34,25400.0,33.2384,33.2384,33.174,33.174,25400.0
2013-02-20 10:00:00,46.34,46.35,46.27,46.31,46200.0,33.174,33.1812,33.1239,33.1525,46200.0
2013-02-20 10:10:00,46.31,46.42,46.3,46.41,52200.0,33.1525,33.2313,33.1454,33.2241,52200.0
2013-02-20 10:20:00,46.42,46.42,46.35,46.41,47300.0,33.2313,33.2313,33.1812,33.2241,47300.0
2013-02-20 10:30:00,46.4,46.48,46.39,46.45,39600.0,33.217,33.2742,33.2098,33.2527,39600.0
2013-02-20 10:40:00,46.46,46.48,46.45,46.45,39900.0,33.2599,33.2742,33.2527,33.2527,39900.0
2013-02-20 10:50:00,46.45,46.52,46.45,46.49,32300.0,33.2527,33.3029,33.2527,33.2814,32300.0
2013-02-20 11:00:00,46.49,46.49,46.41,46.48,42500.0,33.2814,33.2814,33.2241,33.2742,42500.0
2013-02-20 11:10:00,46.48,46.51,46.45,46.49,23000.0,33.2742,33.2957,33.2527,33.2814,23000.0
2013-02-20 11:20:00,46.5,46.54,46.48,46.48,33100.0,33.2885,33.3172,33.2742,33.2742,33100.0
2013-02-20 11:30:00,46.5,46.5,46.41,46.49,30700.0,33.2885,33.2885,33.2241,33.2814,30700.0
2013-02-20 11:40:00,46.49,46.5,46.43,46.45,22600.0,33.2814,33.2885,33.2384,33.2527,22600.0
2013-02-20 11:50:00,46.45,46.48,46.42,46.48,32400.0,33.2527,33.2742,33.2313,33.2742,32400.0
2013-02-20 12:00:00,46.48,46.5,46.44,46.48,40200.0,33.2742,33.2885,33.2456,33.2742,40200.0
2013-02-20 12:10:00,46.48,46.52,46.47,46.52,21200.0,33.2742,33.3029,33.2671,33.3029,21200.0
2013-02-20 12:20:00,46.51,46.56,46.51,46.54,21900.0,33.2957,33.3315,33.2957,33.3172,21900.0
2013-02-20 12:30:00,46.54,46.57,46.52,46.57,17200.0,33.3172,33.3387,33.3029,33.3387,17200.0
2013-02-20 12:40:00,46.56,46.57,46.47,46.49,34200.0,33.3315,33.3387,33.2671,33.2814,34200.0
2013-02-20 12:50:00,46.48,46.48,46.42,46.47,15900.0,33.2742,33.2742,33.2313,33.2671,15900.0
2013-02-20 13:00:00,46.47,46.48,46.41,46.45,25700.0,33.2671,33.2742,33.2241,33.2527,25700.0
2013-02-20 13:10:00,46.45,46.47,46.42,46.44,22600.0,33.2527,33.2671,33.2313,33.2456,22600.0
2013-02-20 13:20:00,46.44,46.48,46.43,46.47,13800.0,33.2456,33.2742,33.2384,33.2671,13800.0
2013-02-20 13:30:00,46.47,46.47,46.38,46.39,24600.0,33.2671,33.2671,33.2026,33.2098,24600.0
2013-02-20 13:40:00,46.4,46.4,46.37,46.39,24500.0,33.217,33.217,33.1955,33.2098,24500.0
2013-02-20 13:50:00,46.4,46.4,46.34,46.39,29200.0,33.217,33.217,33.174,33.2098,29200.0
2013-02-20 14:00:00,46.39,46.43,46.33,46.41,51900.0,33.2098,33.2384,33.1668,33.2241,51900.0
2013-02-20 14:10:00,46.41,46.41,46.32,46.34,22200.0,33.2241,33.2241,33.1597,33.174,22200.0
2013-02-20 14:20:00,46.35,46.37,46.28,46.35,24400.0,33.1812,33.1955,33.131,33.1812,24400.0
2013-02-20 14:30:00,46.34,46.37,46.32,46.35,29200.0,33.174,33.1955,33.1597,33.1812,29200.0
2013-02-20 14:40:00,46.35,46.36,46.26,46.29,26800.0,33.1812,33.1883,33.1167,33.1382,26800.0
2013-02-20 14:50:00,46.3,46.3,46.2,46.22,84600.0,33.1454,33.1454,33.0738,33.0881,84600.0
2013-02-20 15:00:00,46.23,46.24,46.16,46.2,33400.0,33.0953,33.1024,33.0451,33.0738,33400.0
2013-02-20 15:10:00,46.19,46.2,46.07,46.11,98800.0,33.0666,33.0738,32.9807,33.0093,98800.0
2013-02-20 15:20:00,46.11,46.19,46.07,46.07,63400.0,33.0093,33.0666,32.9807,32.9807,63400.0
2013-02-20 15:30:00,46.07,46.11,46.0,46.1,136100.0,32.9807,33.0093,32.9306,33.0022,136100.0
2013-02-20 15:40:00,46.1,46.11,46.01,46.09,121200.0,33.0022,33.0093,32.9378,32.995,121200.0
2013-02-20 15:50:00,46.09,46.09,46.04,46.06,165300.0,32.995,32.995,32.9592,32.9736,165300.0
2013-02-21 09:30:00,46.11,46.28,46.0,46.03,152400.0,33.0093,33.131,32.9306,32.9521,152400.0
2013-02-21 09:40:00,46.03,46.03,45.87,45.89,52100.0,32.9521,32.9521,32.8375,32.8519,52100.0
2013-02-21 09:50:00,45.89,45.93,45.84,45.84,18900.0,32.8519,32.8805,32.8161,32.8161,18900.0
2013-02-21 10:00:00,45.83,45.92,45.74,45.89,40600.0,32.8089,32.8733,32.7445,32.8519,40600.0
2013-02-21 10:10:00,45.89,45.96,45.73,45.74,27000.0,32.8519,32.902,32.7373,32.7445,27000.0
2013-02-21 10:20:00,45.73,45.75,45.59,45.62,125100.0,32.7373,32.7516,32.6371,32.6586,125100.0
2013-02-21 10:30:00,45.63,45.63,45.5,45.51,32500.0,32.6657,32.6657,32.5727,32.5798,32500.0
2013-02-21 10:40:00,45.52,45.57,45.48,45.51,37900.0,32.587,32.6228,32.5583,32.5798,37900.0
2013-02-21 10:50:00,45.5,45.55,45.46,45.55,39000.0,32.5727,32.6085,32.544,32.6085,39000.0
2013-02-21 11:00:00,45.54,45.58,45.47,45.55,65600.0,32.6013,32.6299,32.5512,32.6085,65600.0
2013-02-21 11:10:00,45.55,45.57,45.49,45.49,69600.0,32.6085,32.6228,32.5655,32.5655,69600.0
2013-02-21 11:20:00,45.5,45.5,45.4,45.4,37400.0,32.5727,32.5727,32.5011,32.5011,37400.0
2013-02-21 11:30:00,45.39,45.4,45.33,45.39,40400.0,32.4939,32.5011,32.451,32.4939,40400.0
2013-02-21 11:40:00,45.4,45.5,45.39,45.5,74400.0,32.5011,32.5727,32.4939,32.5727,74400.0
2013-02-21 11:50:00,45.5,45.55,45.47,45.5,46100.0,32.5727,32.6085,32.5512,32.5727,46100.0
2013-02-21 12:00:00,45.5,45.51,45.48,45.5,21600.0,32.5727,32.5798,32.5583,32.5727,21600.0
2013-02-21 12:10:00,45.5,45.51,45.43,45.47,38800.0,32.5727,32.5798,32.5225,32.5512,38800.0
2013-02-21 12:20:00,45.48,45.51,45.44,45.44,23900.0,32.5583,32.5798,32.5297,32.5297,23900.0
2013-02-21 12:30:00,45.44,45.46,45.39,45.39,33600.0,32.5297,32.544,32.4939,32.4939,33600.0
2013-02-21 12:40:00,45.4,45.45,45.37,45.43,66300.0,32.5011,32.5369,32.4796,32.5225,66300.0
2013-02-21 12:50:00,45.43,45.5,45.38,45.5,131100.0,32.5225,32.5727,32.4868,32.5727,131100.0
2013-02-21 13:00:00,45.5,45.5,45.45,45.49,56900.0,32.5727,32.5727,32.5369,32.5655,56900.0
2013-02-21 13:10:00,45.49,45.5,45.45,45.47,23300.0,32.5655,32.5727,32.5369,32.5512,23300.0
2013-02-21 13:20:00,45.47,45.48,45.39,45.44,34000.0,32.5512,32.5583,32.4939,32.5297,34000.0
2013-02-21 13:30:00,45.43,45.46,45.41,45.44,33300.0,32.5225,32.544,32.5082,32.5297,33300.0
2013-02-21 13:40:00,45.45,45.46,45.41,45.45,36300.0,32.5369,32.544,32.5082,32.5369,36300.0
2013-02-21 13:50:00,45.46,45.46,45.43,45.46,43100.0,32.544,32.544,32.5225,32.544,43100.0
2013-02-21 14:00:00,45.46,45.47,45.4,45.4,27500.0,32.544,32.5512,32.5011,32.5011,27500.0
2013-02-21 14:10:00,45.41,45.5,45.3,45.46,133400.0,32.5082,32.5727,32.4295,32.544,133400.0
2013-02-21 14:20:00,45.46,45.46,45.34,45.36,75300.0,32.544,32.544,32.4581,32.4724,75300.0
2013-02-21 14:30:00,45.35,45.48,45.35,45.45,65700.0,32.4653,32.5583,32.4653,32.5369,65700.0
2013-02-21 14:40:00,45.46,45.46,45.41,45.45,35500.0,32.544,32.544,32.5082,32.5369,35500.0
2013-02-21 14:50:00,45.45,45.5,45.38,45.48,39000.0,32.5369,32.5727,32.4868,32.5583,39000.0
2013-02-21 15:00:00,45.51,45.51,45.45,45.48,100800.0,32.5798,32.5798,32.5369,32.5583,100800.0
2013-02-21 15:10:00,45.48,45.51,45.46,45.46,82900.0,32.5583,32.5798,32.544,32.544,82900.0
2013-02-21 15:20:00,45.46,45.5,45.45,45.48,140300.0,32.544,32.5727,32.5369,32.5583,140300.0
2013-02-21 15:30:00,45.48,45.49,45.45,45.47,109100.0,32.5583,32.5655,32.5369,32.5512,109100.0
2013-02-21 15:40:00,45.46,45.49,45.44,45.44,146300.0,32.544,32.5655,32.5297,32.5297,146300.0
2013-02-21 15:50:00,45.45,45.48,45.43,45.46,214300.0,32.5369,32.5583,32.5225,32.544,214300.0
2013-02-22 09:30:00,45.54,45.65,45.38,45.42,76000.0,32.6013,32.68,32.4868,32.5154,76000.0
2013-02-22 09:40:00,45.44,45.5,45.4,45.45,22000.0,32.5297,32.5727,32.5011,32.5369,22000.0
2013-02-22 09:50:00,45.46,45.54,45.42,45.49,29900.0,32.544,32.6013,32.5154,32.5655,29900.0
2013-02-22 10:00:00,45.5,45.5,45.4,45.42,43000.0,32.5727,32.5727,32.5011,32.5154,43000.0
2013-02-22 10:10:00,45.43,45.47,45.34,45.37,60500.0,32.5225,32.5512,32.4581,32.4796,60500.0
2013-02-22 10:20:00,45.37,45.44,45.33,45.35,28000.0,32.4796,32.5297,32.451,32.4653,28000.0
2013-02-22 10:30:00,45.36,45.43,45.32,45.4,68800.0,32.4724,32.5225,32.4438,32.5011,68800.0
2013-02-22 10:40:00,45.4,45.46,45.39,45.39,71400.0,32.5011,32.544,32.4939,32.4939,71400.0
2013-02-22 10:50:00,45.4,45.41,45.34,45.37,48900.0,32.5011,32.5082,32.4581,32.4796,48900.0
2013-02-22 11:00:00,45.36,45.43,45.35,45.43,32800.0,32.4724,32.5225,32.4653,32.5225,32800.0
2013-02-22 11:10:00,45.42,45.45,45.33,45.36,50400.0,32.5154,32.5369,32.451,32.4724,50400.0
2013-02-22 11:20:00,45.35,45.41,45.34,45.39,42000.0,32.4653,32.5082,32.4581,32.4939,42000.0
2013-02-22 11:30:00,45.39,45.45,45.36,45.42,45000.0,32.4939,32.5369,32.4724,32.5154,45000.0
2013-02-22 11:40:00,45.43,45.44,45.38,45.42,23400.0,32.5225,32.5297,32.4868,32.5154,23400.0
2013-02-22 11:50:00,45.42,45.45,45.4,45.44,29400.0,32.5154,32.5369,32.5011,32.5297,29400.0
2013-02-22 12:00:00,45.44,45.46,45.41,45.45,36000.0,32.5297,32.544,32.5082,32.5369,36000.0
2013-02-22 12:10:00,45.45,45.46,45.41,45.46,27700.0,32.5369,32.544,32.5082,32.544,27700.0
2013-02-22 12:20:00,45.46,45.46,45.42,45.42,27200.0,32.544,32.544,32.5154,32.5154,27200.0
2013-02-22 12:30:00,45.43,45.45,45.43,45.45,25800.0,32.5225,32.5369,32.5225,32.5369,25800.0
2013-02-22 12:40:00,45.45,45.45,45.44,45.45,36600.0,32.5369,32.5369,32.5297,32.5369,36600.0
2013-02-22 12:50:00,45.45,45.45,45.43,45.45,35900.0,32.5369,32.5369,32.5225,32.5369,35900.0
2013-02-22 13:00:00,45.45,45.45,45.42,45.43,29600.0,32.5369,32.5369,32.5154,32.5225,29600.0
2013-02-22 13:10:00,45.43,45.48,45.43,45.48,30200.0,32.5225,32.5583,32.5225,32.5583,30200.0
2013-02-22 13:20:00,45.49,45.5,45.48,45.49,17800.0,32.5655,32.5727,32.5583,32.5655,17800.0
2013-02-22 13:30:00,45.5,45.53,45.46,45.53,28400.0,32.5727,32.5941,32.544,32.5941,28400.0
2013-02-22 13:40:00,45.53,45.55,45.53,45.55,14000.0,32.5941,32.6085,32.5941,32.6085,14000.0
2013-02-22 13:50:00,45.55,45.56,45.54,45.55,15500.0,32.6085,32.6156,32.6013,32.6085,15500.0
2013-02-22 14:00:00,45.55,45.56,45.51,45.52,30100.0,32.6085,32.6156,32.5798,32.587,30100.0
2013-02-22 14:10:00,45.52,45.53,45.51,45.52,16300.0,32.587,32.5941,32.5798,32.587,16300.0
2013-02-22 14:20:00,45.52,45.52,45.49,45.5,21400.0,32.587,32.587,32.5655,32.5727,21400.0
2013-02-22 14:30:00,45.5,45.51,45.49,45.51,16700.0,32.5727,32.5798,32.5655,32.5798,16700.0
2013-02-22 14:40:00,45.51,45.51,45.46,45.47,21000.0,32.5798,32.5798,32.544,32.5512,21000.0
2013-02-22 14:50:00,45.47,45.47,45.46,45.47,14300.0,32.5512,32.5512,32.544,32.5512,14300.0
2013-02-22 15:00:00,45.47,45.48,45.43,45.44,47900.0,32.5512,32.5583,32.5225,32.5297,47900.0
2013-02-22 15:10:00,45.44,45.46,45.39,45.46,191000.0,32.5297,32.544,32.4939,32.544,191000.0
2013-02-22 15:20:00,45.46,45.46,45.43,45.45,105900.0,32.544,32.544,32.5225,32.5369,105900.0
2013-02-22 15:30:00,45.45,45.46,45.43,45.45,104100.0,32.5369,32.544,32.5225,32.5369,104100.0
2013-02-22 15:40:00,45.46,45.46,45.44,45.46,158100.0,32.544,32.544,32.5297,32.544,158100.0
2013-02-22 15:50:00,45.46,45.56,45.45,45.55,189900.0,32.544,32.6156,32.5369,32.6085,189900.0
2013-02-25 09:30:00,45.74,45.91,45.74,45.87,67400.0,32.7445,32.8662,32.7445,32.8375,67400.0
2013-02-25 09:40:00,45.86,46.05,45.84,46.01,67100.0,32.8304,32.9664,32.8161,32.9378,67100.0
2013-02-25 09:50:00,46.03,46.1,46.0,46.04,23200.0,32.9521,33.0022,32.9306,32.9592,23200.0
2013-02-25 10:00:00,46.03,46.14,46.0,46.05,111900.0,32.9521,33.0308,32.9306,32.9664,111900.0
2013-02-25 10:10:00,46.05,46.09,46.04,46.06,51300.0,32.9664,32.995,32.9592,32.9736,51300.0
2013-02-25 10:20:00,46.06,46.1,46.03,46.04,58100.0,32.9736,33.0022,32.9521,32.9592,58100.0
2013-02-25 10:30:00,46.03,46.08,45.89,45.97,59300.0,32.9521,32.9879,32.8519,32.9091,59300.0
2013-02-25 10:40:00,45.96,45.96,45.9,45.92,71200.0,32.902,32.902,32.859,32.8733,71200.0
2013-02-25 10:50:00,45.92,45.93,45.88,45.9,101300.0,32.8733,32.8805,32.8447,32.859,101300.0
2013-02-25 11:00:00,45.9,45.9,45.83,45.89,47600.0,32.859,32.859,32.8089,32.8519,47600.0
2013-02-25 11:10:00,45.88,45.9,45.8,45.82,31200.0,32.8447,32.859,32.7874,32.8017,31200.0
2013-02-25 11:20:00,45.82,45.82,45.74,45.75,45100.0,32.8017,32.8017,32.7445,32.7516,45100.0
2013-02-25 11:30:00,45.76,45.79,45.71,45.73,33600.0,32.7588,32.7803,32.723,32.7373,33600.0
2013-02-25 11:40:00,45.72,45.75,45.68,45.71,40600.0,32.7302,32.7516,32.7015,32.723,40600.0
2013-02-25 11:50:00,45.71,45.71,45.61,45.63,31500.0,32.723,32.723,32.6514,32.6657,31500.0
2013-02-25 12:00:00,45.62,45.64,45.58,45.61,35700.0,32.6586,32.6729,32.6299,32.6514,35700.0
2013-02-25 12:10:00,45.61,45.64,45.59,45.62,23300.0,32.6514,32.6729,32.6371,32.6586,23300.0
2013-02-25 12:20:00,45.62,45.69,45.61,45.67,25000.0,32.6586,32.7087,32.6514,32.6944,25000.0
2013-02-25 12:30:00,45.66,45.72,45.64,45.7,36500.0,32.6872,32.7302,32.6729,32.7158,36500.0
2013-02-25 12:40:00,45.71,45.74,45.69,45.74,22400.0,32.723,32.7445,32.7087,32.7445,22400.0
2013-02-25 12:50:00,45.74,45.76,45.65,45.65,29200.0,32.7445,32.7588,32.68,32.68,29200.0
2013-02-25 13:00:00,45.66,45.69,45.65,45.67,63000.0,32.6872,32.7087,32.68,32.6944,63000.0
2013-02-25 13:10:00,45.67,45.72,45.65,45.67,23000.0,32.6944,32.7302,32.68,32.6944,23000.0
2013-02-25 13:20:00,45.67,45.71,45.65,45.68,47300.0,32.6944,32.723,32.68,32.7015,47300.0
2013-02-25 13:30:00,45.68,45.69,45.55,45.56,37700.0,32.7015,32.7087,32.6085,32.6156,37700.0
2013-02-25 13:40:00,45.57,45.57,45.5,45.55,33000.0,32.6228,32.6228,32.5727,32.6085,33000.0
2013-02-25 13:50:00,45.55,45.57,45.48,45.5,40500.0,32.6085,32.6228,32.5583,32.5727,40500.0
2013-02-25 14:00:00,45.51,45.51,45.41,45.49,42800.0,32.5798,32.5798,32.5082,32.5655,42800.0
2013-02-25 14:10:00,45.49,45.55,45.48,45.55,39800.0,32.5655,32.6085,32.5583,32.6085,39800.0
2013-02-25 14:20:00,45.56,45.61,45.54,45.61,67000.0,32.6156,32.6514,32.6013,32.6514,67000.0
2013-02-25 14:30:00,45.61,45.66,45.6,45.62,52300.0,32.6514,32.6872,32.6442,32.6586,52300.0
2013-02-25 14:40:00,45.62,45.66,45.59,45.62,89800.0,32.6586,32.6872,32.6371,32.6586,89800.0
2013-02-25 14:50:00,45.62,45.72,45.61,45.68,51400.0,32.6586,32.7302,32.6514,32.7015,51400.0
2013-02-25 15:00:00,45.67,45.72,45.63,45.67,46600.0,32.6944,32.7302,32.6657,32.6944,46600.0
2013-02-25 15:10:00,45.68,45.72,45.56,45.56,53100.0,32.7015,32.7302,32.6156,32.6156,53100.0
2013-02-25 15:20:00,45.55,45.58,45.43,45.46,73500.0,32.6085,32.6299,32.5225,32.544,73500.0
2013-02-25 15:30:00,45.47,45.51,45.43,45.48,78100.0,32.5512,32.5798,32.5225,32.5583,78100.0
2013-02-25 15:40:00,45.48,45.48,45.38,45.38,101900.0,32.5583,32.5583,32.4868,32.4868,101900.0
2013-02-25 15:50:00,45.38,45.4,45.24,45.25,234700.0,32.4868,32.5011,32.3865,32.3937,234700.0
2013-02-26 09:30:00,45.49,45.76,45.3,45.63,90000.0,32.5655,32.7588,32.4295,32.6657,90000.0
2013-02-26 09:40:00,45.64,45.71,45.53,45.55,34700.0,32.6729,32.723,32.5941,32.6085,34700.0
2013-02-26 09:50:00,45.54,45.65,45.53,45.65,20200.0,32.6013,32.68,32.5941,32.68,20200.0
2013-02-26 10:00:00,45.65,45.69,45.57,45.57,86900.0,32.68,32.7087,32.6228,32.6228,86900.0
2013-02-26 10:10:00,45.58,45.69,45.58,45.69,72400.0,32.6299,32.7087,32.6299,32.7087,72400.0
2013-02-26 10:20:00,45.68,45.72,45.62,45.64,57900.0,32.7015,32.7302,32.6586,32.6729,57900.0
2013-02-26 10:30:00,45.64,45.67,45.6,45.66,49100.0,32.6729,32.6944,32.6442,32.6872,49100.0
2013-02-26 10:40:00,45.65,45.67,45.55,45.64,49700.0,32.68,32.6944,32.6085,32.6729,49700.0
2013-02-26 10:50:00,45.65,45.7,45.62,45.62,31300.0,32.68,32.7158,32.6586,32.6586,31300.0
2013-02-26 11:00:00,45.61,45.62,45.48,45.49,48900.0,32.6514,32.6586,32.5583,32.5655,48900.0
2013-02-26 11:10:00,45.48,45.55,45.48,45.51,28500.0,32.5583,32.6085,32.5583,32.5798,28500.0
2013-02-26 11:20:00,45.51,45.52,45.42,45.42,34500.0,32.5798,32.587,32.5154,32.5154,34500.0
2013-02-26 11:30:00,45.43,45.46,45.37,45.38,22500.0,32.5225,32.544,32.4796,32.4868,22500.0
2013-02-26 11:40:00,45.38,45.42,45.32,45.34,17600.0,32.4868,32.5154,32.4438,32.4581,17600.0
2013-02-26 11:50:00,45.36,45.42,45.35,45.39,25500.0,32.4724,32.5154,32.4653,32.4939,25500.0
2013-02-26 12:00:00,45.4,45.45,45.37,45.45,23700.0,32.5011,32.5369,32.4796,32.5369,23700.0
2013-02-26 12:10:00,45.45,45.47,45.39,45.4,25400.0,32.5369,32.5512,32.4939,32.5011,25400.0
2013-02-26 12:20:00,45.39,45.49,45.37,45.48,35800.0,32.4939,32.5655,32.4796,32.5583,35800.0
2013-02-26 12:30:00,45.47,45.55,45.47,45.54,27600.0,32.5512,32.6085,32.5512,32.6013,27600.0
2013-02-26 12:40:00,45.53,45.53,45.43,45.44,22800.0,32.5941,32.5941,32.5225,32.5297,22800.0
2013-02-26 12:50:00,45.44,45.44,45.41,45.42,15300.0,32.5297,32.5297,32.5082,32.5154,15300.0
2013-02-26 13:00:00,45.44,45.47,45.4,45.45,21700.0,32.5297,32.5512,32.5011,32.5369,21700.0
2013-02-26 13:10:00,45.45,45.54,45.44,45.49,38000.0,32.5369,32.6013,32.5297,32.5655,38000.0
2013-02-26 13:20:00,45.5,45.54,45.5,45.51,25700.0,32.5727,32.6013,32.5727,32.5798,25700.0
2013-02-26 13:30:00,45.5,45.56,45.5,45.54,42900.0,32.5727,32.6156,32.5727,32.6013,42900.0
2013-02-26 13:40:00,45.53,45.64,45.53,45.61,51500.0,32.5941,32.6729,32.5941,32.6514,51500.0
2013-02-26 13:50:00,45.61,45.63,45.59,45.61,24900.0,32.6514,32.6657,32.6371,32.6514,24900.0
2013-02-26 14:00:00,45.61,45.67,45.57,45.66,43900.0,32.6514,32.6944,32.6228,32.6872,43900.0
2013-02-26 14:10:00,45.66,45.67,45.59,45.61,22400.0,32.6872,32.6944,32.6371,32.6514,22400.0
2013-02-26 14:20:00,45.62,45.64,45.57,45.63,31500.0,32.6586,32.6729,32.6228,32.6657,31500.0
2013-02-26 14:30:00,45.62,45.64,45.56,45.59,48500.0,32.6586,32.6729,32.6156,32.6371,48500.0
2013-02-26 14:40:00,45.58,45.59,45.51,45.53,33500.0,32.6299,32.6371,32.5798,32.5941,33500.0
2013-02-26 14:50:00,45.53,45.56,45.48,45.54,26900.0,32.5941,32.6156,32.5583,32.6013,26900.0
2013-02-26 15:00:00,45.54,45.6,45.54,45.6,42200.0,32.6013,32.6442,32.6013,32.6442,42200.0
2013-02-26 15:10:00,45.59,45.59,45.52,45.57,54600.0,32.6371,32.6371,32.587,32.6228,54600.0
2013-02-26 15:20:00,45.57,45.6,45.56,45.57,44000.0,32.6228,32.6442,32.6156,32.6228,44000.0
2013-02-26 15:30:00,45.58,45.61,45.54,45.61,93300.0,32.6299,32.6514,32.6013,32.6514,93300.0
2013-02-26 15:40:00,45.61,45.73,45.6,45.71,139500.0,32.6514,32.7373,32.6442,32.723,139500.0
2013-02-26 15:50:00,45.71,45.75,45.65,45.68,199700.0,32.723,32.7516,32.68,32.7015,199700.0
2013-02-27 09:30:00,45.73,45.78,45.59,45.72,58400.0,32.7373,32.7731,32.6371,32.7302,58400.0
2013-02-27 09:40:00,45.75,45.81,45.7,45.7,28700.0,32.7516,32.7946,32.7158,32.7158,28700.0
2013-02-27 09:50:00,45.72,45.78,45.7,45.77,16900.0,32.7302,32.7731,32.7158,32.7659,16900.0
2013-02-27 10:00:00,45.77,45.81,45.73,45.76,24600.0,32.7659,32.7946,32.7373,32.7588,24600.0
2013-02-27 10:10:00,45.75,45.8,45.72,45.8,18000.0,32.7516,32.7874,32.7302,32.7874,18000.0
2013-02-27 10:20:00,45.82,45.89,45.78,45.89,39600.0,32.8017,32.8519,32.7731,32.8519,39600.0
2013-02-27 10:30:00,45.88,45.98,45.84,45.96,49100.0,32.8447,32.9163,32.8161,32.902,49100.0
2013-02-27 10:40:00,45.96,46.01,45.81,45.81,88800.0,32.902,32.9378,32.7946,32.7946,88800.0
2013-02-27 10:50:00,45.82,45.99,45.82,45.99,26700.0,32.8017,32.9234,32.8017,32.9234,26700.0
2013-02-27 11:00:00,45.98,46.02,45.97,45.99,36900.0,32.9163,32.9449,32.9091,32.9234,36900.0
2013-02-27 11:10:00,46.0,46.02,45.92,45.98,24000.0,32.9306,32.9449,32.8733,32.9163,24000.0
2013-02-27 11:20:00,45.98,46.0,45.85,45.86,39000.0,32.9163,32.9306,32.8232,32.8304,39000.0
2013-02-27 11:30:00,45.85,45.92,45.81,45.85,71700.0,32.8232,32.8733,32.7946,32.8232,71700.0
2013-02-27 11:40:00,45.87,45.93,45.84,45.93,21600.0,32.8375,32.8805,32.8161,32.8805,21600.0
2013-02-27 11:50:00,45.91,45.93,45.84,45.9,52800.0,32.8662,32.8805,32.8161,32.859,52800.0
2013-02-27 12:00:00,45.9,45.99,45.88,45.98,29700.0,32.859,32.9234,32.8447,32.9163,29700.0
2013-02-27 12:10:00,45.97,46.05,45.96,46.01,29300.0,32.9091,32.9664,32.902,32.9378,29300.0
2013-02-27 12:20:00,46.02,46.09,46.02,46.07,26300.0,32.9449,32.995,32.9449,32.9807,26300.0
2013-02-27 12:30:00,46.07,46.14,46.07,46.1,28800.0,32.9807,33.0308,32.9807,33.0022,28800.0
2013-02-27 12:40:00,46.09,46.14,46.07,46.09,20600.0,32.995,33.0308,32.9807,32.995,20600.0
2013-02-27 12:50:00,46.08,46.16,46.08,46.14,42700.0,32.9879,33.0451,32.9879,33.0308,42700.0
2013-02-27 13:00:00,46.15,46.16,46.08,46.15,35000.0,33.038,33.0451,32.9879,33.038,35000.0
2013-02-27 13:10:00,46.14,46.17,46.1,46.1,32300.0,33.0308,33.0523,33.0022,33.0022,32300.0
2013-02-27 13:20:00,46.11,46.15,46.09,46.15,26800.0,33.0093,33.038,32.995,33.038,26800.0
2013-02-27 13:30:00,46.15,46.2,46.13,46.17,39400.0,33.038,33.0738,33.0237,33.0523,39400.0
2013-02-27 13:40:00,46.17,46.18,46.1,46.1,25100.0,33.0523,33.0595,33.0022,33.0022,25100.0
2013-02-27 13:50:00,46.09,46.15,46.09,46.13,23500.0,32.995,33.038,32.995,33.0237,23500.0
2013-02-27 14:00:00,46.14,46.17,46.11,46.16,22400.0,33.0308,33.0523,33.0093,33.0451,22400.0
2013-02-27 14:10:00,46.16,46.25,46.15,46.23,35700.0,33.0451,33.1096,33.038,33.0953,35700.0
2013-02-27 14:20:00,46.23,46.33,46.23,46.31,49600.0,33.0953,33.1668,33.0953,33.1525,49600.0
2013-02-27 14:30:00,46.31,46.35,46.27,46.28,46300.0,33.1525,33.1812,33.1239,33.131,46300.0
2013-02-27 14:40:00,46.28,46.29,46.23,46.25,25500.0,33.131,33.1382,33.0953,33.1096,25500.0
2013-02-27 14:50:00,46.24,46.28,46.21,46.27,30300.0,33.1024,33.131,33.0809,33.1239,30300.0
2013-02-27 15:00:00,46.27,46.3,46.2,46.29,51300.0,33.1239,33.1454,33.0738,33.1382,51300.0
2013-02-27 15:10:00,46.28,46.37,46.26,46.37,88600.0,33.131,33.1955,33.1167,33.1955,88600.0
2013-02-27 15:20:00,46.35,46.37,46.31,46.34,71500.0,33.1812,33.1955,33.1525,33.174,71500.0
2013-02-27 15:30:00,46.33,46.35,46.3,46.35,86200.0,33.1668,33.1812,33.1454,33.1812,86200.0
2013-02-27 15:40:00,46.36,46.37,46.25,46.25,85200.0,33.1883,33.1955,33.1096,33.1096,85200.0
2013-02-27 15:50:00,46.26,46.29,46.23,46.26,163900.0,33.1167,33.1382,33.0953,33.1167,163900.0
2013-02-28 09:30:00,46.21,46.33,46.17,46.27,27300.0,33.0809,33.1668,33.0523,33.1239,27300.0
2013-02-28 09:40:00,46.27,46.48,46.27,46.46,21500.0,33.1239,33.2742,33.1239,33.2599,21500.0
2013-02-28 09:50:00,46.45,46.5,46.42,46.47,38400.0,33.2527,33.2885,33.2313,33.2671,38400.0
2013-02-28 10:00:00,46.49,46.5,46.4,46.44,87500.0,33.2814,33.2885,33.217,33.2456,87500.0
2013-02-28 10:10:00,46.43,46.49,46.42,46.47,22500.0,33.2384,33.2814,33.2313,33.2671,22500.0
2013-02-28 10:20:00,46.45,46.48,46.4,46.47,34600.0,33.2527,33.2742,33.217,33.2671,34600.0
2013-02-28 10:30:00,46.47,46.48,46.38,46.4,33600.0,33.2671,33.2742,33.2026,33.217,33600.0
2013-02-28 10:40:00,46.4,46.4,46.29,46.3,41900.0,33.217,33.217,33.1382,33.1454,41900.0
2013-02-28 10:50:00,46.29,46.38,46.27,46.3,28000.0,33.1382,33.2026,33.1239,33.1454,28000.0
2013-02-28 11:00:00,46.28,46.36,46.27,46.34,34600.0,33.131,33.1883,33.1239,33.174,34600.0
2013-02-28 11:10:00,46.34,46.36,46.31,46.33,51900.0,33.174,33.1883,33.1525,33.1668,51900.0
2013-02-28 11:20:00,46.33,46.35,46.29,46.33,40400.0,33.1668,33.1812,33.1382,33.1668,40400.0
2013-02-28 11:30:00,46.33,46.34,46.24,46.24,33800.0,33.1668,33.174,33.1024,33.1024,33800.0
2013-02-28 11:40:00,46.24,46.32,46.23,46.32,50600.0,33.1024,33.1597,33.0953,33.1597,50600.0
2013-02-28 11:50:00,46.32,46.34,46.28,46.32,28900.0,33.1597,33.174,33.131,33.1597,28900.0
2013-02-28 12:00:00,46.32,46.34,46.3,46.3,29200.0,33.1597,33.174,33.1454,33.1454,29200.0
2013-02-28 12:10:00,46.31,46.32,46.26,46.27,8600.0,33.1525,33.1597,33.1167,33.1239,8600.0
2013-02-28 12:20:00,46.26,46.29,46.25,46.27,9900.0,33.1167,33.1382,33.1096,33.1239,9900.0
2013-02-28 12:30:00,46.27,46.28,46.24,46.25,12600.0,33.1239,33.131,33.1024,33.1096,12600.0
2013-02-28 12:40:00,46.26,46.31,46.26,46.29,11300.0,33.1167,33.1525,33.1167,33.1382,11300.0
2013-02-28 12:50:00,46.31,46.31,46.24,46.24,13500.0,33.1525,33.1525,33.1024,33.1024,13500.0
2013-02-28 13:00:00,46.24,46.32,46.24,46.3,17100.0,33.1024,33.1597,33.1024,33.1454,17100.0
2013-02-28 13:10:00,46.29,46.35,46.27,46.35,18300.0,33.1382,33.1812,33.1239,33.1812,18300.0
2013-02-28 13:20:00,46.35,46.42,46.35,46.4,20200.0,33.1812,33.2313,33.1812,33.217,20200.0
2013-02-28 13:30:00,46.4,46.41,46.36,46.4,17800.0,33.217,33.2241,33.1883,33.217,17800.0
2013-02-28 13:40:00,46.39,46.41,46.36,46.38,10500.0,33.2098,33.2241,33.1883,33.2026,10500.0
2013-02-28 13:50:00,46.39,46.44,46.37,46.42,24700.0,33.2098,33.2456,33.1955,33.2313,24700.0
2013-02-28 14:00:00,46.42,46.43,46.37,46.38,37900.0,33.2313,33.2384,33.1955,33.2026,37900.0
2013-02-28 14:10:00,46.39,46.48,46.39,46.42,29400.0,33.2098,33.2742,33.2098,33.2313,29400.0
2013-02-28 14:20:00,46.43,46.5,46.43,46.49,29700.0,33.2384,33.2885,33.2384,33.2814,29700.0
2013-02-28 14:30:00,46.49,46.49,46.43,46.46,19900.0,33.2814,33.2814,33.2384,33.2599,19900.0
2013-02-28 14:40:00,46.46,46.49,46.45,46.47,27600.0,33.2599,33.2814,33.2527,33.2671,27600.0
2013-02-28 14:50:00,46.47,46.5,46.46,46.49,22100.0,33.2671,33.2885,33.2599,33.2814,22100.0
2013-02-28 15:00:00,46.48,46.48,46.39,46.43,31100.0,33.2742,33.2742,33.2098,33.2384,31100.0
2013-02-28 15:10:00,46.44,46.45,46.38,46.42,35000.0,33.2456,33.2527,33.2026,33.2313,35000.0
2013-02-28 15:20:00,46.42,46.49,46.41,46.47,73500.0,33.2313,33.2814,33.2241,33.2671,73500.0
2013-02-28 15:30:00,46.47,46.48,46.4,46.41,43000.0,33.2671,33.2742,33.217,33.2241,43000.0
2013-02-28 15:40:00,46.41,46.41,46.32,46.36,61300.0,33.2241,33.2241,33.1597,33.1883,61300.0
2013-02-28 15:50:00,46.36,46.37,46.21,46.22,185500.0,33.1883,33.1955,33.0809,33.0881,185500.0
2013-03-01 09:30:00,46.17,46.17,45.93,45.94,39000.0,33.0523,33.0523,32.8805,32.8876,39000.0
2013-03-01 09:40:00,45.95,46.08,45.87,46.05,37200.0,32.8948,32.9879,32.8375,32.9664,37200.0
2013-03-01 09:50:00,46.03,46.06,45.9,46.01,24700.0,32.9521,32.9736,32.859,32.9378,24700.0
2013-03-01 10:00:00,46.03,46.1,45.98,46.08,36600.0,32.9521,33.0022,32.9163,32.9879,36600.0
2013-03-01 10:10:00,46.07,46.08,46.0,46.07,36700.0,32.9807,32.9879,32.9306,32.9807,36700.0
2013-03-01 10:20:00,46.04,46.05,45.97,46.05,26700.0,32.9592,32.9664,32.9091,32.9664,26700.0
2013-03-01 10:30:00,46.04,46.19,46.04,46.19,34000.0,32.9592,33.0666,32.9592,33.0666,34000.0
2013-03-01 10:40:00,46.18,46.31,46.18,46.3,61200.0,33.0595,33.1525,33.0595,33.1454,61200.0
2013-03-01 10:50:00,46.3,46.36,46.26,46.36,41600.0,33.1454,33.1883,33.1167,33.1883,41600.0
2013-03-01 11:00:00,46.35,46.41,46.31,46.38,50500.0,33.1812,33.2241,33.1525,33.2026,50500.0
2013-03-01 11:10:00,46.37,46.38,46.31,46.33,40500.0,33.1955,33.2026,33.1525,33.1668,40500.0
2013-03-01 11:20:00,46.33,46.37,46.3,46.31,37300.0,33.1668,33.1955,33.1454,33.1525,37300.0
2013-03-01 11:30:00,46.29,46.31,46.26,46.26,18200.0,33.1382,33.1525,33.1167,33.1167,18200.0
2013-03-01 11:40:00,46.26,46.26,46.15,46.15,24000.0,33.1167,33.1167,33.038,33.038,24000.0
2013-03-01 11:50:00,46.16,46.21,46.12,46.2,38000.0,33.0451,33.0809,33.0165,33.0738,38000.0
2013-03-01 12:00:00,46.2,46.3,46.19,46.28,24800.0,33.0738,33.1454,33.0666,33.131,24800.0
2013-03-01 12:10:00,46.28,46.32,46.24,46.32,18900.0,33.131,33.1597,33.1024,33.1597,18900.0
2013-03-01 12:20:00,46.31,46.37,46.29,46.34,16600.0,33.1525,33.1955,33.1382,33.174,16600.0
2013-03-01 12:30:00,46.35,46.39,46.35,46.39,16800.0,33.1812,33.2098,33.1812,33.2098,16800.0
2013-03-01 12:40:00,46.4,46.4,46.34,46.34,8300.0,33.217,33.217,33.174,33.174,8300.0
2013-03-01 12:50:00,46.34,46.41,46.34,46.39,17900.0,33.174,33.2241,33.174,33.2098,17900.0
2013-03-01 13:00:00,46.39,46.41,46.35,46.37,23500.0,33.2098,33.2241,33.1812,33.1955,23500.0
2013-03-01 13:10:00,46.37,46.42,46.34,46.38,25500.0,33.1955,33.2313,33.174,33.2026,25500.0
2013-03-01 13:20:00,46.38,46.42,46.36,46.41,13000.0,33.2026,33.2313,33.1883,33.2241,13000.0
2013-03-01 13:30:00,46.42,46.43,46.37,46.41,61800.0,33.2313,33.2384,33.1955,33.2241,61800.0
2013-03-01 13:40:00,46.41,46.43,46.35,46.37,44300.0,33.2241,33.2384,33.1812,33.1955,44300.0
2013-03-01 13:50:00,46.36,46.41,46.36,46.4,11100.0,33.1883,33.2241,33.1883,33.217,11100.0
2013-03-01 14:00:00,46.4,46.44,46.39,46.42,19300.0,33.217,33.2456,33.2098,33.2313,19300.0
2013-03-01 14:10:00,46.42,46.48,46.41,46.47,11500.0,33.2313,33.2742,33.2241,33.2671,11500.0
2013-03-01 14:20:00,46.48,46.49,46.41,46.46,19200.0,33.2742,33.2814,33.2241,33.2599,19200.0
2013-03-01 14:30:00,46.46,46.49,46.45,46.45,18600.0,33.2599,33.2814,33.2527,33.2527,18600.0
2013-03-01 14:40:00,46.45,46.49,46.44,46.45,17700.0,33.2527,33.2814,33.2456,33.2527,17700.0
2013-03-01 14:50:00,46.44,46.46,46.41,46.46,20400.0,33.2456,33.2599,33.2241,33.2599,20400.0
2013-03-01 15:00:00,46.47,46.5,46.45,46.48,49000.0,33.2671,33.2885,33.2527,33.2742,49000.0
2013-03-01 15:10:00,46.47,46.5,46.46,46.47,35700.0,33.2671,33.2885,33.2599,33.2671,35700.0
2013-03-01 15:20:00,46.47,46.48,46.42,46.42,33400.0,33.2671,33.2742,33.2313,33.2313,33400.0
2013-03-01 15:30:00,46.42,46.48,46.42,46.47,32100.0,33.2313,33.2742,33.2313,33.2671,32100.0
2013-03-01 15:40:00,46.47,46.49,46.39,46.47,62600.0,33.2671,33.2814,33.2098,33.2671,62600.0
2013-03-01 15:50:00,46.48,46.51,46.42,46.5,118500.0,33.2742,33.2957,33.2313,33.2885,118500.0
2013-03-04 09:30:00,46.36,46.47,46.33,46.38,46300.0,33.1883,33.2671,33.1668,33.2026,46300.0
2013-03-04 09:40:00,46.38,46.4,46.17,46.27,40100.0,33.2026,33.217,33.0523,33.1239,40100.0
2013-03-04 09:50:00,46.26,46.26,46.19,46.2,15000.0,33.1167,33.1167,33.0666,33.0738,15000.0
2013-03-04 10:00:00,46.2,46.27,46.18,46.27,25000.0,33.0738,33.1239,33.0595,33.1239,25000.0
2013-03-04 10:10:00,46.27,46.28,46.19,46.2,20800.0,33.1239,33.131,33.0666,33.0738,20800.0
2013-03-04 10:20:00,46.2,46.22,46.15,46.15,28900.0,33.0738,33.0881,33.038,33.038,28900.0
2013-03-04 10:30:00,46.16,46.21,46.15,46.21,29700.0,33.0451,33.0809,33.038,33.0809,29700.0
2013-03-04 10:40:00,46.21,46.25,46.18,46.24,31600.0,33.0809,33.1096,33.0595,33.1024,31600.0
2013-03-04 10:50:00,46.24,46.29,46.23,46.27,32300.0,33.1024,33.1382,33.0953,33.1239,32300.0
2013-03-04 11:00:00,46.27,46.27,46.16,46.17,29700.0,33.1239,33.1239,33.0451,33.0523,29700.0
2013-03-04 11:10:00,46.17,46.21,46.14,46.21,31300.0,33.0523,33.0809,33.0308,33.0809,31300.0
2013-03-04 11:20:00,46.22,46.22,46.16,46.16,17200.0,33.0881,33.0881,33.0451,33.0451,17200.0
2013-03-04 11:30:00,46.18,46.18,46.13,46.16,22500.0,33.0595,33.0595,33.0237,33.0451,22500.0
2013-03-04 11:40:00,46.16,46.16,46.1,46.13,16900.0,33.0451,33.0451,33.0022,33.0237,16900.0
2013-03-04 11:50:00,46.13,46.13,46.1,46.12,19800.0,33.0237,33.0237,33.0022,33.0165,19800.0
2013-03-04 12:00:00,46.13,46.15,46.1,46.1,17500.0,33.0237,33.038,33.0022,33.0022,17500.0
2013-03-04 12:10:00,46.1,46.12,46.05,46.05,13400.0,33.0022,33.0165,32.9664,32.9664,13400.0
2013-03-04 12:20:00,46.05,46.05,46.01,46.01,23100.0,32.9664,32.9664,32.9378,32.9378,23100.0
2013-03-04 12:30:00,46.02,46.03,45.98,46.0,23200.0,32.9449,32.9521,32.9163,32.9306,23200.0
2013-03-04 12:40:00,46.0,46.04,46.0,46.04,24500.0,32.9306,32.9592,32.9306,32.9592,24500.0
2013-03-04 12:50:00,46.05,46.12,46.04,46.1,24500.0,32.9664,33.0165,32.9592,33.0022,24500.0
2013-03-04 13:00:00,46.11,46.13,46.09,46.13,23500.0,33.0093,33.0237,32.995,33.0237,23500.0
2013-03-04 13:10:00,46.13,46.15,46.1,46.12,65600.0,33.0237,33.038,33.0022,33.0165,65600.0
2013-03-04 13:20:00,46.12,46.16,46.11,46.15,41400.0,33.0165,33.0451,33.0093,33.038,41400.0
2013-03-04 13:30:00,46.15,46.2,46.11,46.19,33600.0,33.038,33.0738,33.0093,33.0666,33600.0
2013-03-04 13:40:00,46.2,46.22,46.18,46.19,51800.0,33.0738,33.0881,33.0595,33.0666,51800.0
2013-03-04 13:50:00,46.19,46.21,46.15,46.2,27500.0,33.0666,33.0809,33.038,33.0738,27500.0
2013-03-04 14:00:00,46.2,46.25,46.19,46.2,41700.0,33.0738,33.1096,33.0666,33.0738,41700.0
2013-03-04 14:10:00,46.2,46.21,46.17,46.2,24400.0,33.0738,33.0809,33.0523,33.0738,24400.0
2013-03-04 14:20:00,46.21,46.24,46.2,46.21,80700.0,33.0809,33.1024,33.0738,33.0809,80700.0
2013-03-04 14:30:00,46.21,46.23,46.2,46.21,41100.0,33.0809,33.0953,33.0738,33.0809,41100.0
2013-03-04 14:40:00,46.21,46.27,46.21,46.26,28600.0,33.0809,33.1239,33.0809,33.1167,28600.0
2013-03-04 14:50:00,46.26,46.28,46.24,46.27,76700.0,33.1167,33.131,33.1024,33.1239,76700.0
2013-03-04 15:00:00,46.27,46.31,46.25,46.26,63100.0,33.1239,33.1525,33.1096,33.1167,63100.0
2013-03-04 15:10:00,46.25,46.27,46.23,46.26,135400.0,33.1096,33.1239,33.0953,33.1167,135400.0
2013-03-04 15:20:00,46.26,46.28,46.24,46.25,41200.0,33.1167,33.131,33.1024,33.1096,41200.0
2013-03-04 15:30:00,46.25,46.28,46.23,46.24,78000.0,33.1096,33.131,33.0953,33.1024,78000.0
2013-03-04 15:40:00,46.24,46.27,46.2,46.27,75000.0,33.1024,33.1239,33.0738,33.1239,75000.0
2013-03-04 15:50:00,46.26,46.27,46.23,46.27,224000.0,33.1167,33.1239,33.0953,33.1239,224000.0
2013-03-05 09:30:00,46.34,46.51,46.33,46.49,96500.0,33.174,33.2957,33.1668,33.2814,96500.0
2013-03-05 09:40:00,46.49,46.5,46.42,46.48,32700.0,33.2814,33.2885,33.2313,33.2742,32700.0
2013-03-05 09:50:00,46.49,46.51,46.33,46.33,52400.0,33.2814,33.2957,33.1668,33.1668,52400.0
2013-03-05 10:00:00,46.34,46.39,46.31,46.32,27700.0,33.174,33.2098,33.1525,33.1597,27700.0
2013-03-05 10:10:00,46.32,46.35,46.26,46.3,39600.0,33.1597,33.1812,33.1167,33.1454,39600.0
2013-03-05 10:20:00,46.3,46.36,46.3,46.36,36100.0,33.1454,33.1883,33.1454,33.1883,36100.0
2013-03-05 10:30:00,46.36,46.43,46.33,46.41,53800.0,33.1883,33.2384,33.1668,33.2241,53800.0
2013-03-05 10:40:00,46.41,46.48,46.39,46.46,80300.0,33.2241,33.2742,33.2098,33.2599,80300.0
2013-03-05 10:50:00,46.45,46.47,46.42,46.44,35300.0,33.2527,33.2671,33.2313,33.2456,35300.0
2013-03-05 11:00:00,46.44,46.45,46.34,46.4,89100.0,33.2456,33.2527,33.174,33.217,89100.0
2013-03-05 11:10:00,46.4,46.46,46.4,46.45,63400.0,33.217,33.2599,33.217,33.2527,63400.0
2013-03-05 11:20:00,46.44,46.47,46.41,46.42,27100.0,33.2456,33.2671,33.2241,33.2313,27100.0
2013-03-05 11:30:00,46.42,46.48,46.42,46.43,26400.0,33.2313,33.2742,33.2313,33.2384,26400.0
2013-03-05 11:40:00,46.43,46.46,46.43,46.45,27000.0,33.2384,33.2599,33.2384,33.2527,27000.0
2013-03-05 11:50:00,46.45,46.47,46.42,46.42,27700.0,33.2527,33.2671,33.2313,33.2313,27700.0
2013-03-05 12:00:00,46.42,46.45,46.41,46.45,66300.0,33.2313,33.2527,33.2241,33.2527,66300.0
2013-03-05 12:10:00,46.45,46.46,46.42,46.45,14100.0,33.2527,33.2599,33.2313,33.2527,14100.0
2013-03-05 12:20:00,46.45,46.46,46.43,46.45,23200.0,33.2527,33.2599,33.2384,33.2527,23200.0
2013-03-05 12:30:00,46.45,46.47,46.44,46.46,24400.0,33.2527,33.2671,33.2456,33.2599,24400.0
2013-03-05 12:40:00,46.46,46.47,46.44,46.46,13600.0,33.2599,33.2671,33.2456,33.2599,13600.0
2013-03-05 12:50:00,46.46,46.47,46.44,46.46,26800.0,33.2599,33.2671,33.2456,33.2599,26800.0
2013-03-05 13:00:00,46.46,46.46,46.4,46.4,24900.0,33.2599,33.2599,33.217,33.217,24900.0
2013-03-05 13:10:00,46.4,46.41,46.38,46.4,30400.0,33.217,33.2241,33.2026,33.217,30400.0
2013-03-05 13:20:00,46.39,46.41,46.37,46.38,64500.0,33.2098,33.2241,33.1955,33.2026,64500.0
2013-03-05 13:30:00,46.38,46.42,46.37,46.42,40700.0,33.2026,33.2313,33.1955,33.2313,40700.0
2013-03-05 13:40:00,46.42,46.46,46.41,46.44,34200.0,33.2313,33.2599,33.2241,33.2456,34200.0
2013-03-05 13:50:00,46.43,46.45,46.41,46.45,31000.0,33.2384,33.2527,33.2241,33.2527,31000.0
2013-03-05 14:00:00,46.45,46.45,46.37,46.37,39000.0,33.2527,33.2527,33.1955,33.1955,39000.0
2013-03-05 14:10:00,46.36,46.41,46.36,46.41,16700.0,33.1883,33.2241,33.1883,33.2241,16700.0
2013-03-05 14:20:00,46.41,46.41,46.36,46.36,30800.0,33.2241,33.2241,33.1883,33.1883,30800.0
2013-03-05 14:30:00,46.36,46.43,46.36,46.41,30100.0,33.1883,33.2384,33.1883,33.2241,30100.0
2013-03-05 14:40:00,46.41,46.44,46.41,46.43,27700.0,33.2241,33.2456,33.2241,33.2384,27700.0
2013-03-05 14:50:00,46.43,46.43,46.39,46.42,32400.0,33.2384,33.2384,33.2098,33.2313,32400.0
2013-03-05 15:00:00,46.42,46.43,46.34,46.39,71300.0,33.2313,33.2384,33.174,33.2098,71300.0
2013-03-05 15:10:00,46.38,46.4,46.34,46.35,26400.0,33.2026,33.217,33.174,33.1812,26400.0
2013-03-05 15:20:00,46.35,46.35,46.26,46.28,69600.0,33.1812,33.1812,33.1167,33.131,69600.0
2013-03-05 15:30:00,46.29,46.32,46.27,46.29,110800.0,33.1382,33.1597,33.1239,33.1382,110800.0
2013-03-05 15:40:00,46.3,46.33,46.27,46.27,90100.0,33.1454,33.1668,33.1239,33.1239,90100.0
2013-03-05 15:50:00,46.27,46.28,46.24,46.27,155500.0,33.1239,33.131,33.1024,33.1239,155500.0
2013-03-06 09:30:00,46.35,46.47,46.31,46.42,90400.0,33.1812,33.2671,33.1525,33.2313,90400.0
2013-03-06 09:40:00,46.4,46.51,46.35,46.49,110200.0,33.217,33.2957,33.1812,33.2814,110200.0
2013-03-06 09:50:00,46.49,46.51,46.46,46.51,25000.0,33.2814,33.2957,33.2599,33.2957,25000.0
2013-03-06 10:00:00,46.5,46.51,46.43,46.44,16200.0,33.2885,33.2957,33.2384,33.2456,16200.0
2013-03-06 10:10:00,46.43,46.47,46.43,46.44,15800.0,33.2384,33.2671,33.2384,33.2456,15800.0
2013-03-06 10:20:00,46.43,46.46,46.4,46.42,31000.0,33.2384,33.2599,33.217,33.2313,31000.0
2013-03-06 10:30:00,46.43,46.46,46.39,46.43,43500.0,33.2384,33.2599,33.2098,33.2384,43500.0
2013-03-06 10:40:00,46.44,46.46,46.42,46.42,34600.0,33.2456,33.2599,33.2313,33.2313,34600.0
2013-03-06 10:50:00,46.43,46.44,46.34,46.34,22100.0,33.2384,33.2456,33.174,33.174,22100.0
2013-03-06 11:00:00,46.33,46.36,46.33,46.34,51000.0,33.1668,33.1883,33.1668,33.174,51000.0
2013-03-06 11:10:00,46.35,46.39,46.33,46.39,24700.0,33.1812,33.2098,33.1668,33.2098,24700.0
2013-03-06 11:20:00,46.39,46.39,46.29,46.3,38800.0,33.2098,33.2098,33.1382,33.1454,38800.0
2013-03-06 11:30:00,46.3,46.31,46.27,46.29,27800.0,33.1454,33.1525,33.1239,33.1382,27800.0
2013-03-06 11:40:00,46.29,46.29,46.24,46.25,29000.0,33.1382,33.1382,33.1024,33.1096,29000.0
2013-03-06 11:50:00,46.25,46.27,46.22,46.27,19300.0,33.1096,33.1239,33.0881,33.1239,19300.0
2013-03-06 12:00:00,46.27,46.27,46.24,46.24,20000.0,33.1239,33.1239,33.1024,33.1024,20000.0
2013-03-06 12:10:00,46.25,46.27,46.24,46.26,22600.0,33.1096,33.1239,33.1024,33.1167,22600.0
2013-03-06 12:20:00,46.26,46.29,46.25,46.25,21200.0,33.1167,33.1382,33.1096,33.1096,21200.0
2013-03-06 12:30:00,46.26,46.27,46.19,46.21,33200.0,33.1167,33.1239,33.0666,33.0809,33200.0
2013-03-06 12:40:00,46.22,46.26,46.21,46.24,13200.0,33.0881,33.1167,33.0809,33.1024,13200.0
2013-03-06 12:50:00,46.24,46.27,46.17,46.17,65100.0,33.1024,33.1239,33.0523,33.0523,65100.0
2013-03-06 13:00:00,46.17,46.19,46.14,46.14,31700.0,33.0523,33.0666,33.0308,33.0308,31700.0
2013-03-06 13:10:00,46.14,46.17,46.13,46.17,17300.0,33.0308,33.0523,33.0237,33.0523,17300.0
2013-03-06 13:20:00,46.17,46.18,46.12,46.16,36100.0,33.0523,33.0595,33.0165,33.0451,36100.0
2013-03-06 13:30:00,46.16,46.19,46.15,46.18,15700.0,33.0451,33.0666,33.038,33.0595,15700.0
2013-03-06 13:40:00,46.19,46.22,46.17,46.2,18200.0,33.0666,33.0881,33.0523,33.0738,18200.0
2013-03-06 13:50:00,46.2,46.25,46.2,46.25,19500.0,33.0738,33.1096,33.0738,33.1096,19500.0
2013-03-06 14:00:00,46.25,46.26,46.15,46.15,80300.0,33.1096,33.1167,33.038,33.038,80300.0
2013-03-06 14:10:00,46.16,46.16,46.07,46.09,42500.0,33.0451,33.0451,32.9807,32.995,42500.0
2013-03-06 14:20:00,46.09,46.1,46.08,46.1,26500.0,32.995,33.0022,32.9879,33.0022,26500.0
2013-03-06 14:30:00,46.1,46.11,46.08,46.09,48400.0,33.0022,33.0093,32.9879,32.995,48400.0
2013-03-06 14:40:00,46.09,46.1,46.07,46.07,62400.0,32.995,33.0022,32.9807,32.9807,62400.0
2013-03-06 14:50:00,46.06,46.11,46.06,46.11,39800.0,32.9736,33.0093,32.9736,33.0093,39800.0
2013-03-06 15:00:00,46.11,46.12,46.08,46.09,30800.0,33.0093,33.0165,32.9879,32.995,30800.0
2013-03-06 15:10:00,46.1,46.12,46.08,46.1,53900.0,33.0022,33.0165,32.9879,33.0022,53900.0
2013-03-06 15:20:00,46.09,46.13,46.08,46.09,34300.0,32.995,33.0237,32.9879,32.995,34300.0
2013-03-06 15:30:00,46.09,46.12,46.08,46.1,48800.0,32.995,33.0165,32.9879,33.0022,48800.0
2013-03-06 15:40:00,46.1,46.12,46.08,46.09,105900.0,33.0022,33.0165,32.9879,32.995,105900.0
2013-03-06 15:50:00,46.09,46.13,46.09,46.11,103700.0,32.995,33.0237,32.995,33.0093,103700.0
2013-03-07 09:30:00,46.24,46.44,46.17,46.33,206300.0,33.1024,33.2456,33.0523,33.1668,206300.0
2013-03-07 09:40:00,46.35,46.48,46.32,46.46,65900.0,33.1812,33.2742,33.1597,33.2599,65900.0
2013-03-07 09:50:00,46.44,46.44,46.27,46.29,115700.0,33.2456,33.2456,33.1239,33.1382,115700.0
2013-03-07 10:00:00,46.29,46.3,46.26,46.3,45800.0,33.1382,33.1454,33.1167,33.1454,45800.0
2013-03-07 10:10:00,46.3,46.3,46.23,46.28,98200.0,33.1454,33.1454,33.0953,33.131,98200.0
2013-03-07 10:20:00,46.29,46.32,46.26,46.3,102600.0,33.1382,33.1597,33.1167,33.1454,102600.0
2013-03-07 10:30:00,46.3,46.35,46.29,46.3,32000.0,33.1454,33.1812,33.1382,33.1454,32000.0
2013-03-07 10:40:00,46.3,46.31,46.25,46.25,54800.0,33.1454,33.1525,33.1096,33.1096,54800.0
2013-03-07 10:50:00,46.25,46.28,46.22,46.24,17800.0,33.1096,33.131,33.0881,33.1024,17800.0
2013-03-07 11:00:00,46.24,46.26,46.21,46.26,23900.0,33.1024,33.1167,33.0809,33.1167,23900.0
2013-03-07 11:10:00,46.26,46.27,46.15,46.15,48200.0,33.1167,33.1239,33.038,33.038,48200.0
2013-03-07 11:20:00,46.16,46.19,46.14,46.17,34700.0,33.0451,33.0666,33.0308,33.0523,34700.0
2013-03-07 11:30:00,46.17,46.19,46.11,46.11,33700.0,33.0523,33.0666,33.0093,33.0093,33700.0
2013-03-07 11:40:00,46.12,46.12,46.1,46.12,19300.0,33.0165,33.0165,33.0022,33.0165,19300.0
2013-03-07 11:50:00,46.13,46.13,46.08,46.09,87400.0,33.0237,33.0237,32.9879,32.995,87400.0
2013-03-07 12:00:00,46.09,46.1,46.08,46.1,11600.0,32.995,33.0022,32.9879,33.0022,11600.0
2013-03-07 12:10:00,46.1,46.11,46.07,46.1,31200.0,33.0022,33.0093,32.9807,33.0022,31200.0
2013-03-07 12:20:00,46.1,46.12,46.08,46.1,42800.0,33.0022,33.0165,32.9879,33.0022,42800.0
2013-03-07 12:30:00,46.1,46.15,46.05,46.07,43900.0,33.0022,33.038,32.9664,32.9807,43900.0
2013-03-07 12:40:00,46.08,46.12,46.08,46.11,21800.0,32.9879,33.0165,32.9879,33.0093,21800.0
2013-03-07 12:50:00,46.11,46.13,46.09,46.09,22600.0,33.0093,33.0237,32.995,32.995,22600.0
2013-03-07 13:00:00,46.1,46.1,46.08,46.09,11800.0,33.0022,33.0022,32.9879,32.995,11800.0
2013-03-07 13:10:00,46.1,46.11,46.08,46.09,17700.0,33.0022,33.0093,32.9879,32.995,17700.0
2013-03-07 13:20:00,46.09,46.11,46.09,46.09,34900.0,32.995,33.0093,32.995,32.995,34900.0
2013-03-07 13:30:00,46.08,46.1,46.07,46.09,10600.0,32.9879,33.0022,32.9807,32.995,10600.0
2013-03-07 13:40:00,46.1,46.11,46.07,46.08,148500.0,33.0022,33.0093,32.9807,32.9879,148500.0
2013-03-07 13:50:00,46.08,46.09,46.06,46.09,19600.0,32.9879,32.995,32.9736,32.995,19600.0
2013-03-07 14:00:00,46.09,46.09,46.02,46.02,29100.0,32.995,32.995,32.9449,32.9449,29100.0
2013-03-07 14:10:00,46.03,46.05,45.99,46.0,66400.0,32.9521,32.9664,32.9234,32.9306,66400.0
2013-03-07 14:20:00,46.0,46.0,45.89,45.89,53200.0,32.9306,32.9306,32.8519,32.8519,53200.0
2013-03-07 14:30:00,45.89,46.01,45.89,46.0,53700.0,32.8519,32.9378,32.8519,32.9306,53700.0
2013-03-07 14:40:00,46.0,46.02,45.98,46.02,20300.0,32.9306,32.9449,32.9163,32.9449,20300.0
2013-03-07 14:50:00,46.03,46.05,45.99,45.99,38200.0,32.9521,32.9664,32.9234,32.9234,38200.0
2013-03-07 15:00:00,45.99,46.01,45.94,45.94,62000.0,32.9234,32.9378,32.8876,32.8876,62000.0
2013-03-07 15:10:00,45.94,45.98,45.92,45.94,117500.0,32.8876,32.9163,32.8733,32.8876,117500.0
2013-03-07 15:20:00,45.94,45.95,45.88,45.92,71400.0,32.8876,32.8948,32.8447,32.8733,71400.0
2013-03-07 15:30:00,45.91,45.94,45.87,45.91,124900.0,32.8662,32.8876,32.8375,32.8662,124900.0
2013-03-07 15:40:00,45.91,45.93,45.86,45.9,180100.0,32.8662,32.8805,32.8304,32.859,180100.0
2013-03-07 15:50:00,45.9,45.91,45.85,45.89,204400.0,32.859,32.8662,32.8232,32.8519,204400.0
2013-03-08 09:30:00,46.0,46.16,45.92,46.1,118700.0,32.9306,33.0451,32.8733,33.0022,118700.0
2013-03-08 09:40:00,46.11,46.15,46.07,46.11,31600.0,33.0093,33.038,32.9807,33.0093,31600.0
2013-03-08 09:50:00,46.1,46.14,46.06,46.1,41900.0,33.0022,33.0308,32.9736,33.0022,41900.0
2013-03-08 10:00:00,46.09,46.09,46.0,46.0,65400.0,32.995,32.995,32.9306,32.9306,65400.0
2013-03-08 10:10:00,46.01,46.01,45.96,45.99,28800.0,32.9378,32.9378,32.902,32.9234,28800.0
2013-03-08 10:20:00,46.0,46.08,45.99,46.07,45400.0,32.9306,32.9879,32.9234,32.9807,45400.0
2013-03-08 10:30:00,46.06,46.13,46.04,46.12,34400.0,32.9736,33.0237,32.9592,33.0165,34400.0
2013-03-08 10:40:00,46.11,46.16,46.1,46.14,53300.0,33.0093,33.0451,33.0022,33.0308,53300.0
2013-03-08 10:50:00,46.15,46.16,46.12,46.14,56000.0,33.038,33.0451,33.0165,33.0308,56000.0
2013-03-08 11:00:00,46.14,46.21,46.11,46.21,46900.0,33.0308,33.0809,33.0093,33.0809,46900.0
2013-03-08 11:10:00,46.22,46.26,46.22,46.22,37100.0,33.0881,33.1167,33.0881,33.0881,37100.0
2013-03-08 11:20:00,46.22,46.25,46.19,46.19,55500.0,33.0881,33.1096,33.0666,33.0666,55500.0
2013-03-08 11:30:00,46.2,46.21,46.19,46.19,20200.0,33.0738,33.0809,33.0666,33.0666,20200.0
2013-03-08 11:40:00,46.19,46.24,46.18,46.23,31600.0,33.0666,33.1024,33.0595,33.0953,31600.0
2013-03-08 11:50:00,46.23,46.24,46.19,46.21,17600.0,33.0953,33.1024,33.0666,33.0809,17600.0
2013-03-08 12:00:00,46.22,46.22,46.18,46.2,40100.0,33.0881,33.0881,33.0595,33.0738,40100.0
2013-03-08 12:10:00,46.2,46.2,46.15,46.16,16000.0,33.0738,33.0738,33.038,33.0451,16000.0
2013-03-08 12:20:00,46.16,46.2,46.15,46.18,44300.0,33.0451,33.0738,33.038,33.0595,44300.0
2013-03-08 12:30:00,46.18,46.18,46.12,46.14,54400.0,33.0595,33.0595,33.0165,33.0308,54400.0
2013-03-08 12:40:00,46.15,46.18,46.13,46.13,36900.0,33.038,33.0595,33.0237,33.0237,36900.0
2013-03-08 12:50:00,46.15,46.16,46.14,46.15,15900.0,33.038,33.0451,33.0308,33.038,15900.0
2013-03-08 13:00:00,46.15,46.16,46.14,46.15,25300.0,33.038,33.0451,33.0308,33.038,25300.0
2013-03-08 13:10:00,46.15,46.15,46.11,46.12,16400.0,33.038,33.038,33.0093,33.0165,16400.0
2013-03-08 13:20:00,46.12,46.15,46.08,46.08,18700.0,33.0165,33.038,32.9879,32.9879,18700.0
2013-03-08 13:30:00,46.09,46.1,46.05,46.1,21800.0,32.995,33.0022,32.9664,33.0022,21800.0
2013-03-08 13:40:00,46.09,46.1,46.06,46.07,21600.0,32.995,33.0022,32.9736,32.9807,21600.0
2013-03-08 13:50:00,46.07,46.11,46.07,46.09,22800.0,32.9807,33.0093,32.9807,32.995,22800.0
2013-03-08 14:00:00,46.1,46.11,46.06,46.08,36200.0,33.0022,33.0093,32.9736,32.9879,36200.0
2013-03-08 14:10:00,46.08,46.11,46.07,46.1,33900.0,32.9879,33.0093,32.9807,33.0022,33900.0
2013-03-08 14:20:00,46.09,46.14,46.08,46.13,45200.0,32.995,33.0308,32.9879,33.0237,45200.0
2013-03-08 14:30:00,46.13,46.16,46.09,46.12,24500.0,33.0237,33.0451,32.995,33.0165,24500.0
2013-03-08 14:40:00,46.11,46.14,46.09,46.1,33400.0,33.0093,33.0308,32.995,33.0022,33400.0
2013-03-08 14:50:00,46.1,46.16,46.09,46.15,35400.0,33.0022,33.0451,32.995,33.038,35400.0
2013-03-08 15:00:00,46.16,46.17,46.1,46.14,59900.0,33.0451,33.0523,33.0022,33.0308,59900.0
2013-03-08 15:10:00,46.14,46.17,46.12,46.14,41000.0,33.0308,33.0523,33.0165,33.0308,41000.0
2013-03-08 15:20:00,46.15,46.15,46.07,46.08,67600.0,33.038,33.038,32.9807,32.9879,67600.0
2013-03-08 15:30:00,46.08,46.18,46.08,46.18,54500.0,32.9879,33.0595,32.9879,33.0595,54500.0
2013-03-08 15:40:00,46.18,46.27,46.17,46.27,74800.0,33.0595,33.1239,33.0523,33.1239,74800.0
2013-03-08 15:50:00,46.26,46.3,46.26,46.27,221700.0,33.1167,33.1454,33.1167,33.1239,221700.0
2013-03-11 09:30:00,46.26,46.38,46.25,46.35,38100.0,33.1167,33.2026,33.1096,33.1812,38100.0
2013-03-11 09:40:00,46.35,46.47,46.34,46.45,22700.0,33.1812,33.2671,33.174,33.2527,22700.0
2013-03-11 09:50:00,46.45,46.5,46.45,46.49,19200.0,33.2527,33.2885,33.2527,33.2814,19200.0
2013-03-11 10:00:00,46.49,46.6,46.48,46.6,51700.0,33.2814,33.3601,33.2742,33.3601,51700.0
2013-03-11 10:10:00,46.6,46.62,46.53,46.55,21500.0,33.3601,33.3744,33.31,33.3243,21500.0
2013-03-11 10:20:00,46.54,46.58,46.49,46.57,21000.0,33.3172,33.3458,33.2814,33.3387,21000.0
2013-03-11 10:30:00,46.57,46.64,46.57,46.6,27300.0,33.3387,33.3888,33.3387,33.3601,27300.0
2013-03-11 10:40:00,46.61,46.64,46.57,46.64,36700.0,33.3673,33.3888,33.3387,33.3888,36700.0
2013-03-11 10:50:00,46.63,46.69,46.63,46.69,30700.0,33.3816,33.4246,33.3816,33.4246,30700.0
2013-03-11 11:00:00,46.69,46.73,46.68,46.72,42500.0,33.4246,33.4532,33.4174,33.446,42500.0
2013-03-11 11:10:00,46.71,46.72,46.6,46.63,43300.0,33.4389,33.446,33.3601,33.3816,43300.0
2013-03-11 11:20:00,46.64,46.64,46.59,46.64,43400.0,33.3888,33.3888,33.353,33.3888,43400.0
2013-03-11 11:30:00,46.64,46.68,46.63,46.68,32600.0,33.3888,33.4174,33.3816,33.4174,32600.0
2013-03-11 11:40:00,46.68,46.77,46.68,46.74,23600.0,33.4174,33.4818,33.4174,33.4604,23600.0
2013-03-11 11:50:00,46.75,46.81,46.75,46.8,22300.0,33.4675,33.5105,33.4675,33.5033,22300.0
2013-03-11 12:00:00,46.79,46.79,46.71,46.71,47700.0,33.4961,33.4961,33.4389,33.4389,47700.0
2013-03-11 12:10:00,46.71,46.76,46.71,46.75,61900.0,33.4389,33.4747,33.4389,33.4675,61900.0
2013-03-11 12:20:00,46.75,46.76,46.73,46.74,15800.0,33.4675,33.4747,33.4532,33.4604,15800.0
2013-03-11 12:30:00,46.73,46.76,46.72,46.73,14700.0,33.4532,33.4747,33.446,33.4532,14700.0
2013-03-11 12:40:00,46.73,46.79,46.72,46.79,14600.0,33.4532,33.4961,33.446,33.4961,14600.0
2013-03-11 12:50:00,46.78,46.81,46.76,46.81,20800.0,33.489,33.5105,33.4747,33.5105,20800.0
2013-03-11 13:00:00,46.82,46.85,46.82,46.83,16400.0,33.5176,33.5391,33.5176,33.5248,16400.0
2013-03-11 13:10:00,46.83,46.84,46.8,46.83,36200.0,33.5248,33.5319,33.5033,33.5248,36200.0
2013-03-11 13:20:00,46.83,46.88,46.83,46.87,40900.0,33.5248,33.5606,33.5248,33.5534,40900.0
2013-03-11 13:30:00,46.87,46.87,46.82,46.82,38400.0,33.5534,33.5534,33.5176,33.5176,38400.0
2013-03-11 13:40:00,46.82,46.83,46.78,46.78,17600.0,33.5176,33.5248,33.489,33.489,17600.0
2013-03-11 13:50:00,46.78,46.79,46.76,46.79,14400.0,33.489,33.4961,33.4747,33.4961,14400.0
2013-03-11 14:00:00,46.79,46.84,46.78,46.84,32500.0,33.4961,33.5319,33.489,33.5319,32500.0
2013-03-11 14:10:00,46.85,46.85,46.82,46.83,55400.0,33.5391,33.5391,33.5176,33.5248,55400.0
2013-03-11 14:20:00,46.83,46.87,46.83,46.84,55700.0,33.5248,33.5534,33.5248,33.5319,55700.0
2013-03-11 14:30:00,46.85,46.87,46.83,46.85,36800.0,33.5391,33.5534,33.5248,33.5391,36800.0
2013-03-11 14:40:00,46.85,46.87,46.82,46.87,26500.0,33.5391,33.5534,33.5176,33.5534,26500.0
2013-03-11 14:50:00,46.87,46.87,46.84,46.84,27500.0,33.5534,33.5534,33.5319,33.5319,27500.0
2013-03-11 15:00:00,46.84,46.87,46.83,46.84,35800.0,33.5319,33.5534,33.5248,33.5319,35800.0
2013-03-11 15:10:00,46.83,46.88,46.8,46.87,120300.0,33.5248,33.5606,33.5033,33.5534,120300.0
2013-03-11 15:20:00,46.86,46.87,46.82,46.83,55900.0,33.5463,33.5534,33.5176,33.5248,55900.0
2013-03-11 15:30:00,46.82,46.83,46.74,46.74,62800.0,33.5176,33.5248,33.4604,33.4604,62800.0
2013-03-11 15:40:00,46.74,46.75,46.72,46.74,90200.0,33.4604,33.4675,33.446,33.4604,90200.0
2013-03-11 15:50:00,46.74,46.78,46.73,46.77,154700.0,33.4604,33.489,33.4532,33.4818,154700.0
2013-03-12 09:30:00,46.8,47.0,46.8,46.96,93200.0,33.5033,33.6465,33.5033,33.6178,93200.0
2013-03-12 09:40:00,46.95,47.11,46.94,47.08,137600.0,33.6107,33.7252,33.6035,33.7038,137600.0
2013-03-12 09:50:00,47.09,47.16,47.08,47.12,56500.0,33.7109,33.761,33.7038,33.7324,56500.0
2013-03-12 10:00:00,47.13,47.17,47.11,47.17,51100.0,33.7395,33.7682,33.7252,33.7682,51100.0
2013-03-12 10:10:00,47.17,47.23,47.15,47.21,112900.0,33.7682,33.8111,33.7539,33.7968,112900.0
2013-03-12 10:20:00,47.21,47.22,47.08,47.09,58500.0,33.7968,33.804,33.7038,33.7109,58500.0
2013-03-12 10:30:00,47.08,47.08,46.98,46.98,51300.0,33.7038,33.7038,33.6322,33.6322,51300.0
2013-03-12 10:40:00,46.97,46.98,46.92,46.96,23500.0,33.625,33.6322,33.5892,33.6178,23500.0
2013-03-12 10:50:00,46.95,46.98,46.91,46.93,45800.0,33.6107,33.6322,33.5821,33.5964,45800.0
2013-03-12 11:00:00,46.93,46.93,46.84,46.88,44800.0,33.5964,33.5964,33.5319,33.5606,44800.0
2013-03-12 11:10:00,46.88,46.89,46.83,46.88,25000.0,33.5606,33.5677,33.5248,33.5606,25000.0
2013-03-12 11:20:00,46.88,46.88,46.81,46.82,61900.0,33.5606,33.5606,33.5105,33.5176,61900.0
2013-03-12 11:30:00,46.82,46.83,46.75,46.76,46600.0,33.5176,33.5248,33.4675,33.4747,46600.0
2013-03-12 11:40:00,46.75,46.76,46.72,46.76,46900.0,33.4675,33.4747,33.446,33.4747,46900.0
2013-03-12 11:50:00,46.76,46.86,46.75,46.83,21100.0,33.4747,33.5463,33.4675,33.5248,21100.0
2013-03-12 12:00:00,46.83,46.84,46.8,46.84,17200.0,33.5248,33.5319,33.5033,33.5319,17200.0
2013-03-12 12:10:00,46.84,46.87,46.82,46.84,14400.0,33.5319,33.5534,33.5176,33.5319,14400.0
2013-03-12 12:20:00,46.84,46.84,46.71,46.72,40900.0,33.5319,33.5319,33.4389,33.446,40900.0
2013-03-12 12:30:00,46.72,46.73,46.71,46.72,14000.0,33.446,33.4532,33.4389,33.446,14000.0
2013-03-12 12:40:00,46.72,46.74,46.71,46.74,16200.0,33.446,33.4604,33.4389,33.4604,16200.0
2013-03-12 12:50:00,46.73,46.75,46.7,46.75,16300.0,33.4532,33.4675,33.4317,33.4675,16300.0
2013-03-12 13:00:00,46.74,46.75,46.71,46.72,26600.0,33.4604,33.4675,33.4389,33.446,26600.0
2013-03-12 13:10:00,46.71,46.75,46.7,46.75,11600.0,33.4389,33.4675,33.4317,33.4675,11600.0
2013-03-12 13:20:00,46.74,46.75,46.73,46.73,15800.0,33.4604,33.4675,33.4532,33.4532,15800.0
2013-03-12 13:30:00,46.73,46.74,46.7,46.7,29400.0,33.4532,33.4604,33.4317,33.4317,29400.0
2013-03-12 13:40:00,46.7,46.71,46.66,46.66,28600.0,33.4317,33.4389,33.4031,33.4031,28600.0
2013-03-12 13:50:00,46.67,46.68,46.59,46.61,35400.0,33.4102,33.4174,33.353,33.3673,35400.0
2013-03-12 14:00:00,46.61,46.62,46.58,46.59,22000.0,33.3673,33.3744,33.3458,33.353,22000.0
2013-03-12 14:10:00,46.59,46.59,46.54,46.56,30500.0,33.353,33.353,33.3172,33.3315,30500.0
2013-03-12 14:20:00,46.56,46.61,46.55,46.61,21000.0,33.3315,33.3673,33.3243,33.3673,21000.0
2013-03-12 14:30:00,46.62,46.67,46.62,46.67,22800.0,33.3744,33.4102,33.3744,33.4102,22800.0
2013-03-12 14:40:00,46.67,46.68,46.63,46.64,25400.0,33.4102,33.4174,33.3816,33.3888,25400.0
2013-03-12 14:50:00,46.64,46.66,46.63,46.63,27700.0,33.3888,33.4031,33.3816,33.3816,27700.0
2013-03-12 15:00:00,46.64,46.64,46.57,46.58,25400.0,33.3888,33.3888,33.3387,33.3458,25400.0
2013-03-12 15:10:00,46.58,46.72,46.58,46.72,38100.0,33.3458,33.446,33.3458,33.446,38100.0
2013-03-12 15:20:00,46.71,46.76,46.7,46.72,49300.0,33.4389,33.4747,33.4317,33.446,49300.0
2013-03-12 15:30:00,46.72,46.79,46.71,46.77,40400.0,33.446,33.4961,33.4389,33.4818,40400.0
2013-03-12 15:40:00,46.77,46.78,46.76,46.76,72400.0,33.4818,33.489,33.4747,33.4747,72400.0
2013-03-12 15:50:00,46.77,46.83,46.75,46.83,236300.0,33.4818,33.5248,33.4675,33.5248,236300.0
2013-03-13 09:30:00,46.8,47.02,46.8,46.97,77700.0,33.5033,33.6608,33.5033,33.625,77700.0
2013-03-13 09:40:00,46.97,46.97,46.81,46.85,19800.0,33.625,33.625,33.5105,33.5391,19800.0
2013-03-13 09:50:00,46.85,46.87,46.81,46.87,12600.0,33.5391,33.5534,33.5105,33.5534,12600.0
2013-03-13 10:00:00,46.86,46.87,46.78,46.81,13600.0,33.5463,33.5534,33.489,33.5105,13600.0
2013-03-13 10:10:00,46.81,46.88,46.78,46.87,26800.0,33.5105,33.5606,33.489,33.5534,26800.0
2013-03-13 10:20:00,46.86,46.88,46.83,46.84,21600.0,33.5463,33.5606,33.5248,33.5319,21600.0
2013-03-13 10:30:00,46.83,46.84,46.77,46.8,41600.0,33.5248,33.5319,33.4818,33.5033,41600.0
2013-03-13 10:40:00,46.8,46.86,46.78,46.83,189700.0,33.5033,33.5463,33.489,33.5248,189700.0
2013-03-13 10:50:00,46.84,46.85,46.81,46.85,26300.0,33.5319,33.5391,33.5105,33.5391,26300.0
2013-03-13 11:00:00,46.86,46.87,46.82,46.87,18900.0,33.5463,33.5534,33.5176,33.5534,18900.0
2013-03-13 11:10:00,46.86,46.91,46.86,46.9,10500.0,33.5463,33.5821,33.5463,33.5749,10500.0
2013-03-13 11:20:00,46.91,46.91,46.85,46.87,25800.0,33.5821,33.5821,33.5391,33.5534,25800.0
2013-03-13 11:30:00,46.87,46.89,46.82,46.82,68900.0,33.5534,33.5677,33.5176,33.5176,68900.0
2013-03-13 11:40:00,46.82,46.84,46.74,46.75,48100.0,33.5176,33.5319,33.4604,33.4675,48100.0
2013-03-13 11:50:00,46.75,46.76,46.73,46.74,20500.0,33.4675,33.4747,33.4532,33.4604,20500.0
2013-03-13 12:00:00,46.75,46.81,46.73,46.8,14800.0,33.4675,33.5105,33.4532,33.5033,14800.0
2013-03-13 12:10:00,46.79,46.81,46.75,46.79,23000.0,33.4961,33.5105,33.4675,33.4961,23000.0
2013-03-13 12:20:00,46.8,46.8,46.74,46.78,21900.0,33.5033,33.5033,33.4604,33.489,21900.0
2013-03-13 12:30:00,46.79,46.82,46.78,46.8,20900.0,33.4961,33.5176,33.489,33.5033,20900.0
2013-03-13 12:40:00,46.81,46.83,46.77,46.77,114300.0,33.5105,33.5248,33.4818,33.4818,114300.0
2013-03-13 12:50:00,46.78,46.83,46.78,46.79,16100.0,33.489,33.5248,33.489,33.4961,16100.0
2013-03-13 13:00:00,46.79,46.81,46.77,46.8,12200.0,33.4961,33.5105,33.4818,33.5033,12200.0
2013-03-13 13:10:00,46.8,46.81,46.79,46.8,14300.0,33.5033,33.5105,33.4961,33.5033,14300.0
2013-03-13 13:20:00,46.8,46.8,46.79,46.8,7300.0,33.5033,33.5033,33.4961,33.5033,7300.0
2013-03-13 13:30:00,46.8,46.84,46.77,46.78,41900.0,33.5033,33.5319,33.4818,33.489,41900.0
2013-03-13 13:40:00,46.78,46.8,46.74,46.79,61200.0,33.489,33.5033,33.4604,33.4961,61200.0
2013-03-13 13:50:00,46.79,46.79,46.78,46.79,15000.0,33.4961,33.4961,33.489,33.4961,15000.0
2013-03-13 14:00:00,46.79,46.8,46.75,46.79,60800.0,33.4961,33.5033,33.4675,33.4961,60800.0
2013-03-13 14:10:00,46.79,46.8,46.74,46.74,62900.0,33.4961,33.5033,33.4604,33.4604,62900.0
2013-03-13 14:20:00,46.75,46.75,46.7,46.73,55800.0,33.4675,33.4675,33.4317,33.4532,55800.0
2013-03-13 14:30:00,46.73,46.73,46.7,46.72,47400.0,33.4532,33.4532,33.4317,33.446,47400.0
2013-03-13 14:40:00,46.72,46.75,46.71,46.72,32100.0,33.446,33.4675,33.4389,33.446,32100.0
2013-03-13 14:50:00,46.72,46.74,46.72,46.73,35300.0,33.446,33.4604,33.446,33.4532,35300.0
2013-03-13 15:00:00,46.73,46.78,46.72,46.74,46700.0,33.4532,33.489,33.446,33.4604,46700.0
2013-03-13 15:10:00,46.73,46.75,46.73,46.73,34500.0,33.4532,33.4675,33.4532,33.4532,34500.0
2013-03-13 15:20:00,46.73,46.8,46.73,46.8,74300.0,33.4532,33.5033,33.4532,33.5033,74300.0
2013-03-13 15:30:00,46.79,46.81,46.78,46.78,194400.0,33.4961,33.5105,33.489,33.489,194400.0
2013-03-13 15:40:00,46.78,46.81,46.76,46.78,98400.0,33.489,33.5105,33.4747,33.489,98400.0
2013-03-13 15:50:00,46.78,46.85,46.77,46.83,273900.0,33.489,33.5391,33.4818,33.5248,273900.0
2013-03-14 09:30:00,46.87,46.97,46.84,46.87,36000.0,33.5534,33.625,33.5319,33.5534,36000.0
2013-03-14 09:40:00,46.87,46.9,46.8,46.88,19900.0,33.5534,33.5749,33.5033,33.5606,19900.0
2013-03-14 09:50:00,46.88,46.97,46.88,46.96,25600.0,33.5606,33.625,33.5606,33.6178,25600.0
2013-03-14 10:00:00,46.96,46.96,46.91,46.95,25600.0,33.6178,33.6178,33.5821,33.6107,25600.0
2013-03-14 10:10:00,46.95,46.95,46.87,46.89,67100.0,33.6107,33.6107,33.5534,33.5677,67100.0
2013-03-14 10:20:00,46.9,46.93,46.87,46.87,81500.0,33.5749,33.5964,33.5534,33.5534,81500.0
2013-03-14 10:30:00,46.88,46.92,46.84,46.89,37800.0,33.5606,33.5892,33.5319,33.5677,37800.0
2013-03-14 10:40:00,46.88,46.95,46.88,46.93,161100.0,33.5606,33.6107,33.5606,33.5964,161100.0
2013-03-14 10:50:00,46.92,46.93,46.85,46.87,57800.0,33.5892,33.5964,33.5391,33.5534,57800.0
2013-03-14 11:00:00,46.88,46.89,46.82,46.82,71100.0,33.5606,33.5677,33.5176,33.5176,71100.0
2013-03-14 11:10:00,46.82,46.83,46.78,46.79,29700.0,33.5176,33.5248,33.489,33.4961,29700.0
2013-03-14 11:20:00,46.78,46.8,46.74,46.75,42900.0,33.489,33.5033,33.4604,33.4675,42900.0
2013-03-14 11:30:00,46.76,46.8,46.74,46.8,27200.0,33.4747,33.5033,33.4604,33.5033,27200.0
2013-03-14 11:40:00,46.8,46.92,46.79,46.91,40600.0,33.5033,33.5892,33.4961,33.5821,40600.0
2013-03-14 11:50:00,46.92,46.93,46.85,46.87,64000.0,33.5892,33.5964,33.5391,33.5534,64000.0
2013-03-14 12:00:00,46.86,46.9,46.84,46.9,18900.0,33.5463,33.5749,33.5319,33.5749,18900.0
2013-03-14 12:10:00,46.9,46.93,46.89,46.93,76600.0,33.5749,33.5964,33.5677,33.5964,76600.0
2013-03-14 12:20:00,46.93,46.93,46.9,46.93,37000.0,33.5964,33.5964,33.5749,33.5964,37000.0
2013-03-14 12:30:00,46.92,46.93,46.91,46.93,59200.0,33.5892,33.5964,33.5821,33.5964,59200.0
2013-03-14 12:40:00,46.93,46.95,46.92,46.93,40400.0,33.5964,33.6107,33.5892,33.5964,40400.0
2013-03-14 12:50:00,46.93,46.98,46.92,46.98,29500.0,33.5964,33.6322,33.5892,33.6322,29500.0
2013-03-14 13:00:00,46.98,47.01,46.95,46.96,39500.0,33.6322,33.6536,33.6107,33.6178,39500.0
2013-03-14 13:10:00,46.95,47.0,46.94,47.0,20600.0,33.6107,33.6465,33.6035,33.6465,20600.0
2013-03-14 13:20:00,47.0,47.01,46.96,46.97,25800.0,33.6465,33.6536,33.6178,33.625,25800.0
2013-03-14 13:30:00,46.96,46.99,46.94,46.99,43400.0,33.6178,33.6393,33.6035,33.6393,43400.0
2013-03-14 13:40:00,46.98,46.98,46.95,46.98,24000.0,33.6322,33.6322,33.6107,33.6322,24000.0
2013-03-14 13:50:00,46.98,47.0,46.94,47.0,33600.0,33.6322,33.6465,33.6035,33.6465,33600.0
2013-03-14 14:00:00,46.99,47.0,46.97,46.98,21700.0,33.6393,33.6465,33.625,33.6322,21700.0
2013-03-14 14:10:00,46.97,46.99,46.96,46.98,28100.0,33.625,33.6393,33.6178,33.6322,28100.0
2013-03-14 14:20:00,46.99,47.01,46.97,46.97,22400.0,33.6393,33.6536,33.625,33.625,22400.0
2013-03-14 14:30:00,46.97,47.0,46.96,46.99,31700.0,33.625,33.6465,33.6178,33.6393,31700.0
2013-03-14 14:40:00,46.98,47.0,46.95,46.95,31900.0,33.6322,33.6465,33.6107,33.6107,31900.0
2013-03-14 14:50:00,46.95,46.96,46.93,46.95,25300.0,33.6107,33.6178,33.5964,33.6107,25300.0
2013-03-14 15:00:00,46.94,47.0,46.94,47.0,42200.0,33.6035,33.6465,33.6035,33.6465,42200.0
2013-03-14 15:10:00,47.0,47.0,46.97,46.99,46400.0,33.6465,33.6465,33.625,33.6393,46400.0
2013-03-14 15:20:00,46.99,47.08,46.99,47.06,55600.0,33.6393,33.7038,33.6393,33.6894,55600.0
2013-03-14 15:30:00,47.06,47.09,47.05,47.07,71400.0,33.6894,33.7109,33.6823,33.6966,71400.0
2013-03-14 15:40:00,47.07,47.1,47.04,47.05,150200.0,33.6966,33.7181,33.6751,33.6823,150200.0
2013-03-14 15:50:00,47.05,47.09,47.04,47.07,127700.0,33.6823,33.7109,33.6751,33.6966,127700.0
2013-03-15 09:30:00,46.9,47.0,46.81,46.83,506700.0,33.5749,33.6465,33.5105,33.5248,506700.0
2013-03-15 09:40:00,46.82,46.85,46.7,46.71,45800.0,33.5176,33.5391,33.4317,33.4389,45800.0
2013-03-15 09:50:00,46.7,46.71,46.47,46.47,65300.0,33.4317,33.4389,33.2671,33.2671,65300.0
2013-03-15 10:00:00,46.47,46.6,46.47,46.59,24400.0,33.2671,33.3601,33.2671,33.353,24400.0
2013-03-15 10:10:00,46.59,46.68,46.56,46.68,56600.0,33.353,33.4174,33.3315,33.4174,56600.0
2013-03-15 10:20:00,46.68,46.69,46.62,46.64,40800.0,33.4174,33.4246,33.3744,33.3888,40800.0
2013-03-15 10:30:00,46.64,46.84,46.63,46.78,76300.0,33.3888,33.5319,33.3816,33.489,76300.0
2013-03-15 10:40:00,46.79,46.87,46.78,46.86,19100.0,33.4961,33.5534,33.489,33.5463,19100.0
2013-03-15 10:50:00,46.88,46.88,46.82,46.87,41600.0,33.5606,33.5606,33.5176,33.5534,41600.0
2013-03-15 11:00:00,46.85,46.88,46.84,46.87,27800.0,33.5391,33.5606,33.5319,33.5534,27800.0
2013-03-15 11:10:00,46.87,46.89,46.84,46.88,16800.0,33.5534,33.5677,33.5319,33.5606,16800.0
2013-03-15 11:20:00,46.86,46.92,46.85,46.91,69600.0,33.5463,33.5892,33.5391,33.5821,69600.0
2013-03-15 11:30:00,46.91,46.92,46.87,46.89,22200.0,33.5821,33.5892,33.5534,33.5677,22200.0
2013-03-15 11:40:00,46.89,46.89,46.84,46.84,10400.0,33.5677,33.5677,33.5319,33.5319,10400.0
2013-03-15 11:50:00,46.84,46.86,46.82,46.83,14100.0,33.5319,33.5463,33.5176,33.5248,14100.0
2013-03-15 12:00:00,46.83,46.84,46.8,46.82,6100.0,33.5248,33.5319,33.5033,33.5176,6100.0
2013-03-15 12:10:00,46.81,46.82,46.77,46.79,21800.0,33.5105,33.5176,33.4818,33.4961,21800.0
2013-03-15 12:20:00,46.78,46.79,46.77,46.78,7800.0,33.489,33.4961,33.4818,33.489,7800.0
2013-03-15 12:30:00,46.79,46.8,46.75,46.75,26200.0,33.4961,33.5033,33.4675,33.4675,26200.0
2013-03-15 12:40:00,46.76,46.77,46.73,46.74,15900.0,33.4747,33.4818,33.4532,33.4604,15900.0
2013-03-15 12:50:00,46.75,46.75,46.71,46.72,14700.0,33.4675,33.4675,33.4389,33.446,14700.0
2013-03-15 13:00:00,46.72,46.73,46.72,46.73,7500.0,33.446,33.4532,33.446,33.4532,7500.0
2013-03-15 13:10:00,46.72,46.73,46.71,46.72,8200.0,33.446,33.4532,33.4389,33.446,8200.0
2013-03-15 13:20:00,46.71,46.74,46.7,46.72,17600.0,33.4389,33.4604,33.4317,33.446,17600.0
2013-03-15 13:30:00,46.73,46.73,46.68,46.69,117200.0,33.4532,33.4532,33.4174,33.4246,117200.0
2013-03-15 13:40:00,46.68,46.69,46.64,46.65,7600.0,33.4174,33.4246,33.3888,33.3959,7600.0
2013-03-15 13:50:00,46.65,46.66,46.61,46.62,28100.0,33.3959,33.4031,33.3673,33.3744,28100.0
2013-03-15 14:00:00,46.63,46.71,46.63,46.67,26700.0,33.3816,33.4389,33.3816,33.4102,26700.0
2013-03-15 14:10:00,46.67,46.71,46.66,46.66,19900.0,33.4102,33.4389,33.4031,33.4031,19900.0
2013-03-15 14:20:00,46.67,46.68,46.65,46.67,19000.0,33.4102,33.4174,33.3959,33.4102,19000.0
2013-03-15 14:30:00,46.67,46.74,46.67,46.7,65100.0,33.4102,33.4604,33.4102,33.4317,65100.0
2013-03-15 14:40:00,46.71,46.71,46.61,46.61,43000.0,33.4389,33.4389,33.3673,33.3673,43000.0
2013-03-15 14:50:00,46.61,46.65,46.54,46.58,53900.0,33.3673,33.3959,33.3172,33.3458,53900.0
2013-03-15 15:00:00,46.58,46.61,46.58,46.6,18200.0,33.3458,33.3673,33.3458,33.3601,18200.0
2013-03-15 15:10:00,46.59,46.6,46.54,46.55,34600.0,33.353,33.3601,33.3172,33.3243,34600.0
2013-03-15 15:20:00,46.54,46.55,46.48,46.54,45200.0,33.3172,33.3243,33.2742,33.3172,45200.0
2013-03-15 15:30:00,46.54,46.57,46.53,46.57,42800.0,33.3172,33.3387,33.31,33.3387,42800.0
2013-03-15 15:40:00,46.57,46.62,46.57,46.62,76500.0,33.3387,33.3744,33.3387,33.3744,76500.0
2013-03-15 15:50:00,46.62,46.62,46.53,46.59,235900.0,33.3744,33.3744,33.31,33.353,235900.0
2013-03-18 09:30:00,46.31,46.32,46.1,46.13,28300.0,33.1525,33.1597,33.0022,33.0237,28300.0
2013-03-18 09:40:00,46.14,46.21,46.11,46.21,12100.0,33.0308,33.0809,33.0093,33.0809,12100.0
2013-03-18 09:50:00,46.21,46.26,46.14,46.25,21900.0,33.0809,33.1167,33.0308,33.1096,21900.0
2013-03-18 10:00:00,46.25,46.33,46.24,46.3,19600.0,33.1096,33.1668,33.1024,33.1454,19600.0
2013-03-18 10:10:00,46.3,46.4,46.3,46.31,23800.0,33.1454,33.217,33.1454,33.1525,23800.0
2013-03-18 10:20:00,46.31,46.31,46.25,46.3,34700.0,33.1525,33.1525,33.1096,33.1454,34700.0
2013-03-18 10:30:00,46.3,46.35,46.3,46.31,26800.0,33.1454,33.1812,33.1454,33.1525,26800.0
2013-03-18 10:40:00,46.31,46.32,46.23,46.23,22200.0,33.1525,33.1597,33.0953,33.0953,22200.0
2013-03-18 10:50:00,46.23,46.24,46.14,46.14,27200.0,33.0953,33.1024,33.0308,33.0308,27200.0
2013-03-18 11:00:00,46.14,46.17,46.11,46.13,42300.0,33.0308,33.0523,33.0093,33.0237,42300.0
2013-03-18 11:10:00,46.13,46.16,46.11,46.16,37700.0,33.0237,33.0451,33.0093,33.0451,37700.0
2013-03-18 11:20:00,46.16,46.18,46.11,46.13,29200.0,33.0451,33.0595,33.0093,33.0237,29200.0
2013-03-18 11:30:00,46.13,46.14,46.08,46.09,47000.0,33.0237,33.0308,32.9879,32.995,47000.0
2013-03-18 11:40:00,46.09,46.26,46.09,46.26,64400.0,32.995,33.1167,32.995,33.1167,64400.0
2013-03-18 11:50:00,46.26,46.35,46.26,46.31,25500.0,33.1167,33.1812,33.1167,33.1525,25500.0
2013-03-18 12:00:00,46.31,46.37,46.25,46.26,68300.0,33.1525,33.1955,33.1096,33.1167,68300.0
2013-03-18 12:10:00,46.25,46.34,46.25,46.32,37800.0,33.1096,33.174,33.1096,33.1597,37800.0
2013-03-18 12:20:00,46.33,46.35,46.3,46.32,35600.0,33.1668,33.1812,33.1454,33.1597,35600.0
2013-03-18 12:30:00,46.32,46.33,46.29,46.3,22900.0,33.1597,33.1668,33.1382,33.1454,22900.0
2013-03-18 12:40:00,46.31,46.33,46.26,46.26,35000.0,33.1525,33.1668,33.1167,33.1167,35000.0
2013-03-18 12:50:00,46.26,46.33,46.25,46.33,24700.0,33.1167,33.1668,33.1096,33.1668,24700.0
2013-03-18 13:00:00,46.34,46.36,46.33,46.33,27800.0,33.174,33.1883,33.1668,33.1668,27800.0
2013-03-18 13:10:00,46.33,46.39,46.33,46.39,20100.0,33.1668,33.2098,33.1668,33.2098,20100.0
2013-03-18 13:20:00,46.39,46.41,46.34,46.34,29700.0,33.2098,33.2241,33.174,33.174,29700.0
2013-03-18 13:30:00,46.32,46.32,46.25,46.25,35900.0,33.1597,33.1597,33.1096,33.1096,35900.0
2013-03-18 13:40:00,46.25,46.29,46.25,46.25,27100.0,33.1096,33.1382,33.1096,33.1096,27100.0
2013-03-18 13:50:00,46.25,46.26,46.22,46.23,25600.0,33.1096,33.1167,33.0881,33.0953,25600.0
2013-03-18 14:00:00,46.23,46.25,46.22,46.23,36000.0,33.0953,33.1096,33.0881,33.0953,36000.0
2013-03-18 14:10:00,46.22,46.27,46.2,46.26,38600.0,33.0881,33.1239,33.0738,33.1167,38600.0
2013-03-18 14:20:00,46.26,46.27,46.22,46.22,35100.0,33.1167,33.1239,33.0881,33.0881,35100.0
2013-03-18 14:30:00,46.23,46.26,46.22,46.24,30700.0,33.0953,33.1167,33.0881,33.1024,30700.0
2013-03-18 14:40:00,46.25,46.25,46.21,46.24,38600.0,33.1096,33.1096,33.0809,33.1024,38600.0
2013-03-18 14:50:00,46.23,46.24,46.14,46.16,70300.0,33.0953,33.1024,33.0308,33.0451,70300.0
2013-03-18 15:00:00,46.16,46.21,46.16,46.21,32800.0,33.0451,33.0809,33.0451,33.0809,32800.0
2013-03-18 15:10:00,46.21,46.25,46.12,46.14,80400.0,33.0809,33.1096,33.0165,33.0308,80400.0
2013-03-18 15:20:00,46.14,46.14,46.1,46.12,110000.0,33.0308,33.0308,33.0022,33.0165,110000.0
2013-03-18 15:30:00,46.12,46.13,46.03,46.04,67200.0,33.0165,33.0237,32.9521,32.9592,67200.0
2013-03-18 15:40:00,46.04,46.06,45.96,46.02,109400.0,32.9592,32.9736,32.902,32.9449,109400.0
2013-03-18 15:50:00,46.02,46.14,46.0,46.13,353900.0,32.9449,33.0308,32.9306,33.0237,353900.0
2013-03-19 09:30:00,42.85,43.61,42.75,43.28,1461400.0,30.6756,31.2196,30.604,30.9834,1461400.0
2013-03-19 09:40:00,43.28,43.42,42.82,42.95,1296200.0,30.9834,31.0836,30.6541,30.7472,1296200.0
2013-03-19 09:50:00,42.95,43.03,42.75,42.89,817400.0,30.7472,30.8044,30.604,30.7042,817400.0
2013-03-19 10:00:00,42.89,43.04,42.86,42.97,667400.0,30.7042,30.8116,30.6827,30.7615,667400.0
2013-03-19 10:10:00,42.99,43.0,42.53,42.7,662000.0,30.7758,30.7829,30.4465,30.5682,662000.0
2013-03-19 10:20:00,42.7,42.93,42.69,42.85,544900.0,30.5682,30.7328,30.561,30.6756,544900.0
2013-03-19 10:30:00,42.84,42.95,42.74,42.91,234600.0,30.6684,30.7472,30.5968,30.7185,234600.0
2013-03-19 10:40:00,42.91,42.95,42.82,42.89,251700.0,30.7185,30.7472,30.6541,30.7042,251700.0
2013-03-19 10:50:00,42.89,43.0,42.86,42.96,576800.0,30.7042,30.7829,30.6827,30.7543,576800.0
2013-03-19 11:00:00,42.96,43.24,42.81,43.2,1049500.0,30.7543,30.9548,30.6469,30.9261,1049500.0
2013-03-19 11:10:00,43.2,43.24,42.97,43.02,373500.0,30.9261,30.9548,30.7615,30.7973,373500.0
2013-03-19 11:20:00,43.02,43.15,43.02,43.13,275200.0,30.7973,30.8903,30.7973,30.876,275200.0
2013-03-19 11:30:00,43.13,43.15,42.95,43.0,277800.0,30.876,30.8903,30.7472,30.7829,277800.0
2013-03-19 11:40:00,42.99,43.01,42.84,42.89,199200.0,30.7758,30.7901,30.6684,30.7042,199200.0
2013-03-19 11:50:00,42.88,43.07,42.88,42.98,304400.0,30.697,30.8331,30.697,30.7686,304400.0
2013-03-19 12:00:00,42.97,42.98,42.8,42.86,259800.0,30.7615,30.7686,30.6398,30.6827,259800.0
2013-03-19 12:10:00,42.85,42.95,42.83,42.94,144200.0,30.6756,30.7472,30.6612,30.74,144200.0
2013-03-19 12:20:00,42.95,43.08,42.94,43.06,139400.0,30.7472,30.8402,30.74,30.8259,139400.0
2013-03-19 12:30:00,43.06,43.06,42.77,42.8,568700.0,30.8259,30.8259,30.6183,30.6398,568700.0
2013-03-19 12:40:00,42.8,42.88,42.79,42.81,75300.0,30.6398,30.697,30.6326,30.6469,75300.0
2013-03-19 12:50:00,42.81,42.96,42.81,42.96,74500.0,30.6469,30.7543,30.6469,30.7543,74500.0
2013-03-19 13:00:00,42.96,42.97,42.9,42.97,49500.0,30.7543,30.7615,30.7114,30.7615,49500.0
2013-03-19 13:10:00,42.97,43.01,42.91,42.92,123800.0,30.7615,30.7901,30.7185,30.7257,123800.0
2013-03-19 13:20:00,42.92,42.94,42.85,42.93,115700.0,30.7257,30.74,30.6756,30.7328,115700.0
2013-03-19 13:30:00,42.93,43.02,42.89,43.0,138600.0,30.7328,30.7973,30.7042,30.7829,138600.0
2013-03-19 13:40:00,43.02,43.07,42.91,42.91,372300.0,30.7973,30.8331,30.7185,30.7185,372300.0
2013-03-19 13:50:00,42.92,42.92,42.8,42.83,509200.0,30.7257,30.7257,30.6398,30.6612,509200.0
2013-03-19 14:00:00,42.83,42.86,42.74,42.75,178400.0,30.6612,30.6827,30.5968,30.604,178400.0
2013-03-19 14:10:00,42.75,42.76,42.59,42.67,641100.0,30.604,30.6111,30.4894,30.5467,641100.0
2013-03-19 14:20:00,42.68,42.77,42.63,42.67,122700.0,30.5539,30.6183,30.5181,30.5467,122700.0
2013-03-19 14:30:00,42.67,42.76,42.65,42.72,498000.0,30.5467,30.6111,30.5324,30.5825,498000.0
2013-03-19 14:40:00,42.73,42.79,42.72,42.74,233300.0,30.5897,30.6326,30.5825,30.5968,233300.0
2013-03-19 14:50:00,42.73,42.75,42.5,42.62,161500.0,30.5897,30.604,30.425,30.5109,161500.0
2013-03-19 15:00:00,42.63,42.67,42.56,42.62,353200.0,30.5181,30.5467,30.468,30.5109,353200.0
2013-03-19 15:10:00,42.6,42.78,42.58,42.65,367100.0,30.4966,30.6255,30.4823,30.5324,367100.0
2013-03-19 15:20:00,42.65,42.66,42.5,42.54,187800.0,30.5324,30.5395,30.425,30.4536,187800.0
2013-03-19 15:30:00,42.53,42.55,42.45,42.49,276900.0,30.4465,30.4608,30.3892,30.4178,276900.0
2013-03-19 15:40:00,42.49,42.5,42.42,42.45,830200.0,30.4178,30.425,30.3677,30.3892,830200.0
2013-03-19 15:50:00,42.46,42.54,42.32,42.35,1251500.0,30.3964,30.4536,30.2961,30.3176,1251500.0
2013-03-20 09:30:00,42.33,42.33,41.86,42.02,430100.0,30.3033,30.3033,29.9668,30.0814,430100.0
2013-03-20 09:40:00,42.04,42.05,41.44,41.44,479500.0,30.0957,30.1029,29.6662,29.6662,479500.0
2013-03-20 09:50:00,41.44,41.81,41.42,41.79,342900.0,29.6662,29.931,29.6519,29.9167,342900.0
2013-03-20 10:00:00,41.8,41.93,41.74,41.9,416200.0,29.9239,30.017,29.8809,29.9955,416200.0
2013-03-20 10:10:00,41.9,42.05,41.9,42.01,358200.0,29.9955,30.1029,29.9955,30.0742,358200.0
2013-03-20 10:20:00,42.01,42.38,42.0,42.33,409800.0,30.0742,30.3391,30.0671,30.3033,409800.0
2013-03-20 10:30:00,42.33,42.39,42.1,42.1,193800.0,30.3033,30.3463,30.1387,30.1387,193800.0
2013-03-20 10:40:00,42.11,42.26,42.1,42.19,169600.0,30.1458,30.2532,30.1387,30.2031,169600.0
2013-03-20 10:50:00,42.19,42.26,42.16,42.21,116200.0,30.2031,30.2532,30.1816,30.2174,116200.0
2013-03-20 11:00:00,42.23,42.36,42.22,42.34,108000.0,30.2317,30.3248,30.2246,30.3105,108000.0
2013-03-20 11:10:00,42.35,42.48,42.34,42.41,202600.0,30.3176,30.4107,30.3105,30.3606,202600.0
2013-03-20 11:20:00,42.41,42.5,42.38,42.47,137500.0,30.3606,30.425,30.3391,30.4035,137500.0
2013-03-20 11:30:00,42.47,42.57,42.44,42.5,177300.0,30.4035,30.4751,30.3821,30.425,177300.0
2013-03-20 11:40:00,42.49,42.52,42.28,42.28,117400.0,30.4178,30.4393,30.2675,30.2675,117400.0
2013-03-20 11:50:00,42.28,42.34,42.25,42.27,93000.0,30.2675,30.3105,30.246,30.2604,93000.0
2013-03-20 12:00:00,42.28,42.48,42.28,42.41,69700.0,30.2675,30.4107,30.2675,30.3606,69700.0
2013-03-20 12:10:00,42.41,42.54,42.41,42.52,100300.0,30.3606,30.4536,30.3606,30.4393,100300.0
2013-03-20 12:20:00,42.51,42.57,42.5,42.53,106000.0,30.4322,30.4751,30.425,30.4465,106000.0
2013-03-20 12:30:00,42.54,42.57,42.45,42.45,134500.0,30.4536,30.4751,30.3892,30.3892,134500.0
2013-03-20 12:40:00,42.45,42.47,42.38,42.42,73100.0,30.3892,30.4035,30.3391,30.3677,73100.0
2013-03-20 12:50:00,42.42,42.45,42.33,42.34,70900.0,30.3677,30.3892,30.3033,30.3105,70900.0
2013-03-20 13:00:00,42.34,42.37,42.32,42.37,50300.0,30.3105,30.3319,30.2961,30.3319,50300.0
2013-03-20 13:10:00,42.37,42.38,42.27,42.3,52300.0,30.3319,30.3391,30.2604,30.2818,52300.0
2013-03-20 13:20:00,42.3,42.31,42.26,42.27,42600.0,30.2818,30.289,30.2532,30.2604,42600.0
2013-03-20 13:30:00,42.26,42.32,42.26,42.29,49300.0,30.2532,30.2961,30.2532,30.2747,49300.0
2013-03-20 13:40:00,42.29,42.29,42.18,42.2,66200.0,30.2747,30.2747,30.1959,30.2102,66200.0
2013-03-20 13:50:00,42.19,42.26,42.15,42.26,78800.0,30.2031,30.2532,30.1744,30.2532,78800.0
2013-03-20 14:00:00,42.25,42.32,42.21,42.22,89400.0,30.246,30.2961,30.2174,30.2246,89400.0
2013-03-20 14:10:00,42.21,42.29,42.18,42.28,85900.0,30.2174,30.2747,30.1959,30.2675,85900.0
2013-03-20 14:20:00,42.29,42.46,42.29,42.42,110300.0,30.2747,30.3964,30.2747,30.3677,110300.0
2013-03-20 14:30:00,42.43,42.47,42.39,42.47,109900.0,30.3749,30.4035,30.3463,30.4035,109900.0
2013-03-20 14:40:00,42.47,42.51,42.35,42.36,131100.0,30.4035,30.4322,30.3176,30.3248,131100.0
2013-03-20 14:50:00,42.35,42.36,42.17,42.28,261800.0,30.3176,30.3248,30.1888,30.2675,261800.0
2013-03-20 15:00:00,42.29,42.34,42.19,42.2,107600.0,30.2747,30.3105,30.2031,30.2102,107600.0
2013-03-20 15:10:00,42.19,42.24,42.15,42.21,204800.0,30.2031,30.2389,30.1744,30.2174,204800.0
2013-03-20 15:20:00,42.21,42.26,42.13,42.24,126600.0,30.2174,30.2532,30.1601,30.2389,126600.0
2013-03-20 15:30:00,42.24,42.28,42.22,42.25,118300.0,30.2389,30.2675,30.2246,30.246,118300.0
2013-03-20 15:40:00,42.26,42.28,42.23,42.26,260300.0,30.2532,30.2675,30.2317,30.2532,260300.0
2013-03-20 15:50:00,42.26,42.27,42.13,42.13,552400.0,30.2532,30.2604,30.1601,30.1601,552400.0
2013-03-21 09:30:00,41.99,42.31,41.91,42.01,226400.0,30.0599,30.289,30.0026,30.0742,226400.0
2013-03-21 09:40:00,42.01,42.05,41.95,42.01,160200.0,30.0742,30.1029,30.0313,30.0742,160200.0
2013-03-21 09:50:00,42.0,42.03,41.99,42.01,96200.0,30.0671,30.0885,30.0599,30.0742,96200.0
2013-03-21 10:00:00,42.01,42.04,41.91,41.94,169900.0,30.0742,30.0957,30.0026,30.0241,169900.0
2013-03-21 10:10:00,41.94,42.01,41.91,41.97,180600.0,30.0241,30.0742,30.0026,30.0456,180600.0
2013-03-21 10:20:00,41.97,41.97,41.92,41.95,205200.0,30.0456,30.0456,30.0098,30.0313,205200.0
2013-03-21 10:30:00,41.96,42.05,41.95,42.02,229800.0,30.0384,30.1029,30.0313,30.0814,229800.0
2013-03-21 10:40:00,42.02,42.25,42.02,42.23,106800.0,30.0814,30.246,30.0814,30.2317,106800.0
2013-03-21 10:50:00,42.24,42.27,42.16,42.22,253200.0,30.2389,30.2604,30.1816,30.2246,253200.0
2013-03-21 11:00:00,42.22,42.22,42.02,42.02,304600.0,30.2246,30.2246,30.0814,30.0814,304600.0
2013-03-21 11:10:00,42.02,42.07,42.0,42.03,222000.0,30.0814,30.1172,30.0671,30.0885,222000.0
2013-03-21 11:20:00,42.03,42.19,42.02,42.16,159400.0,30.0885,30.2031,30.0814,30.1816,159400.0
2013-03-21 11:30:00,42.16,42.19,41.99,42.01,191600.0,30.1816,30.2031,30.0599,30.0742,191600.0
2013-03-21 11:40:00,42.01,42.03,42.0,42.02,160300.0,30.0742,30.0885,30.0671,30.0814,160300.0
2013-03-21 11:50:00,42.02,42.13,42.02,42.13,261600.0,30.0814,30.1601,30.0814,30.1601,261600.0
2013-03-21 12:00:00,42.13,42.24,42.1,42.23,124300.0,30.1601,30.2389,30.1387,30.2317,124300.0
2013-03-21 12:10:00,42.22,42.34,42.19,42.33,88000.0,30.2246,30.3105,30.2031,30.3033,88000.0
2013-03-21 12:20:00,42.33,42.42,42.3,42.33,178700.0,30.3033,30.3677,30.2818,30.3033,178700.0
2013-03-21 12:30:00,42.33,42.35,42.05,42.07,495600.0,30.3033,30.3176,30.1029,30.1172,495600.0
2013-03-21 12:40:00,42.08,42.15,42.0,42.15,230400.0,30.1243,30.1744,30.0671,30.1744,230400.0
2013-03-21 12:50:00,42.15,42.22,42.1,42.17,106000.0,30.1744,30.2246,30.1387,30.1888,106000.0
2013-03-21 13:00:00,42.16,42.23,42.07,42.09,143700.0,30.1816,30.2317,30.1172,30.1315,143700.0
2013-03-21 13:10:00,42.09,42.1,42.01,42.02,115400.0,30.1315,30.1387,30.0742,30.0814,115400.0
2013-03-21 13:20:00,42.02,42.04,41.94,41.99,111900.0,30.0814,30.0957,30.0241,30.0599,111900.0
2013-03-21 13:30:00,41.98,42.0,41.96,41.99,86400.0,30.0527,30.0671,30.0384,30.0599,86400.0
2013-03-21 13:40:00,41.99,42.02,41.97,42.02,318100.0,30.0599,30.0814,30.0456,30.0814,318100.0
2013-03-21 13:50:00,42.02,42.02,41.98,41.99,133900.0,30.0814,30.0814,30.0527,30.0599,133900.0
2013-03-21 14:00:00,41.99,42.0,41.82,41.84,202100.0,30.0599,30.0671,29.9382,29.9525,202100.0
2013-03-21 14:10:00,41.83,41.95,41.82,41.89,312700.0,29.9454,30.0313,29.9382,29.9883,312700.0
2013-03-21 14:20:00,41.89,41.93,41.87,41.91,140600.0,29.9883,30.017,29.974,30.0026,140600.0
2013-03-21 14:30:00,41.91,41.91,41.87,41.89,120000.0,30.0026,30.0026,29.974,29.9883,120000.0
2013-03-21 14:40:00,41.88,42.0,41.88,41.96,306400.0,29.9812,30.0671,29.9812,30.0384,306400.0
2013-03-21 14:50:00,41.96,41.98,41.95,41.97,166100.0,30.0384,30.0527,30.0313,30.0456,166100.0
2013-03-21 15:00:00,41.97,42.01,41.96,42.0,162600.0,30.0456,30.0742,30.0384,30.0671,162600.0
2013-03-21 15:10:00,42.0,42.07,41.96,42.03,169100.0,30.0671,30.1172,30.0384,30.0885,169100.0
2013-03-21 15:20:00,42.03,42.05,41.99,42.02,159400.0,30.0885,30.1029,30.0599,30.0814,159400.0
2013-03-21 15:30:00,42.03,42.04,41.99,42.02,240700.0,30.0885,30.0957,30.0599,30.0814,240700.0
2013-03-21 15:40:00,42.02,42.07,42.01,42.06,303400.0,30.0814,30.1172,30.0742,30.11,303400.0
2013-03-21 15:50:00,42.05,42.1,41.96,41.96,802100.0,30.1029,30.1387,30.0384,30.0384,802100.0
2013-03-22 09:30:00,41.97,42.06,41.88,42.0,115300.0,30.0456,30.11,29.9812,30.0671,115300.0
2013-03-22 09:40:00,42.01,42.01,41.87,41.9,103400.0,30.0742,30.0742,29.974,29.9955,103400.0
2013-03-22 09:50:00,41.88,42.01,41.84,42.0,229600.0,29.9812,30.0742,29.9525,30.0671,229600.0
2013-03-22 10:00:00,42.0,42.04,41.97,42.01,131400.0,30.0671,30.0957,30.0456,30.0742,131400.0
2013-03-22 10:10:00,42.02,42.02,41.98,42.01,90000.0,30.0814,30.0814,30.0527,30.0742,90000.0
2013-03-22 10:20:00,42.02,42.03,41.99,42.0,142300.0,30.0814,30.0885,30.0599,30.0671,142300.0
2013-03-22 10:30:00,42.0,42.01,41.92,41.92,58300.0,30.0671,30.0742,30.0098,30.0098,58300.0
2013-03-22 10:40:00,41.93,41.97,41.87,41.91,130200.0,30.017,30.0456,29.974,30.0026,130200.0
2013-03-22 10:50:00,41.9,41.92,41.84,41.89,182200.0,29.9955,30.0098,29.9525,29.9883,182200.0
2013-03-22 11:00:00,41.89,41.96,41.87,41.89,137400.0,29.9883,30.0384,29.974,29.9883,137400.0
2013-03-22 11:10:00,41.9,41.95,41.9,41.95,55400.0,29.9955,30.0313,29.9955,30.0313,55400.0
2013-03-22 11:20:00,41.95,41.97,41.91,41.92,156000.0,30.0313,30.0456,30.0026,30.0098,156000.0
2013-03-22 11:30:00,41.92,41.94,41.88,41.88,100100.0,30.0098,30.0241,29.9812,29.9812,100100.0
2013-03-22 11:40:00,41.88,41.9,41.86,41.87,70000.0,29.9812,29.9955,29.9668,29.974,70000.0
2013-03-22 11:50:00,41.87,41.87,41.71,41.77,190300.0,29.974,29.974,29.8595,29.9024,190300.0
2013-03-22 12:00:00,41.78,41.8,41.75,41.78,161300.0,29.9096,29.9239,29.8881,29.9096,161300.0
2013-03-22 12:10:00,41.79,41.86,41.75,41.86,84400.0,29.9167,29.9668,29.8881,29.9668,84400.0
2013-03-22 12:20:00,41.86,41.87,41.76,41.77,153400.0,29.9668,29.974,29.8953,29.9024,153400.0
2013-03-22 12:30:00,41.78,41.82,41.75,41.77,138100.0,29.9096,29.9382,29.8881,29.9024,138100.0
2013-03-22 12:40:00,41.77,41.78,41.75,41.75,74800.0,29.9024,29.9096,29.8881,29.8881,74800.0
2013-03-22 12:50:00,41.75,41.78,41.73,41.74,174200.0,29.8881,29.9096,29.8738,29.8809,174200.0
2013-03-22 13:00:00,41.74,41.78,41.73,41.76,168000.0,29.8809,29.9096,29.8738,29.8953,168000.0
2013-03-22 13:10:00,41.76,41.79,41.75,41.77,209000.0,29.8953,29.9167,29.8881,29.9024,209000.0
2013-03-22 13:20:00,41.77,41.85,41.77,41.8,215100.0,29.9024,29.9597,29.9024,29.9239,215100.0
2013-03-22 13:30:00,41.8,41.93,41.76,41.89,150900.0,29.9239,30.017,29.8953,29.9883,150900.0
2013-03-22 13:40:00,41.88,42.02,41.88,42.02,120300.0,29.9812,30.0814,29.9812,30.0814,120300.0
2013-03-22 13:50:00,42.02,42.16,42.01,42.11,209300.0,30.0814,30.1816,30.0742,30.1458,209300.0
2013-03-22 14:00:00,42.12,42.16,42.12,42.15,41400.0,30.153,30.1816,30.153,30.1744,41400.0
2013-03-22 14:10:00,42.15,42.22,42.05,42.09,484700.0,30.1744,30.2246,30.1029,30.1315,484700.0
2013-03-22 14:20:00,42.08,42.13,42.02,42.1,150200.0,30.1243,30.1601,30.0814,30.1387,150200.0
2013-03-22 14:30:00,42.11,42.19,42.08,42.19,62000.0,30.1458,30.2031,30.1243,30.2031,62000.0
2013-03-22 14:40:00,42.19,42.27,42.18,42.27,41700.0,30.2031,30.2604,30.1959,30.2604,41700.0
2013-03-22 14:50:00,42.27,42.36,42.26,42.29,187400.0,30.2604,30.3248,30.2532,30.2747,187400.0
2013-03-22 15:00:00,42.3,42.3,42.02,42.03,347600.0,30.2818,30.2818,30.0814,30.0885,347600.0
2013-03-22 15:10:00,42.04,42.07,42.02,42.03,250200.0,30.0957,30.1172,30.0814,30.0885,250200.0
2013-03-22 15:20:00,42.02,42.02,41.9,41.96,378600.0,30.0814,30.0814,29.9955,30.0384,378600.0
2013-03-22 15:30:00,41.98,42.14,41.96,42.12,377400.0,30.0527,30.1673,30.0384,30.153,377400.0
2013-03-22 15:40:00,42.12,42.16,42.04,42.11,446100.0,30.153,30.1816,30.0957,30.1458,446100.0
2013-03-22 15:50:00,42.11,42.19,42.08,42.08,853900.0,30.1458,30.2031,30.1243,30.1243,853900.0
2013-03-25 09:30:00,42.09,42.25,41.85,42.25,648700.0,30.1315,30.246,29.9597,30.246,648700.0
2013-03-25 09:40:00,42.26,42.29,42.15,42.22,164100.0,30.2532,30.2747,30.1744,30.2246,164100.0
2013-03-25 09:50:00,42.22,42.22,42.03,42.12,247000.0,30.2246,30.2246,30.0885,30.153,247000.0
2013-03-25 10:00:00,42.12,42.27,42.12,42.22,82700.0,30.153,30.2604,30.153,30.2246,82700.0
2013-03-25 10:10:00,42.22,42.3,42.19,42.27,180400.0,30.2246,30.2818,30.2031,30.2604,180400.0
2013-03-25 10:20:00,42.27,42.27,42.03,42.05,265300.0,30.2604,30.2604,30.0885,30.1029,265300.0
2013-03-25 10:30:00,42.05,42.11,42.05,42.1,79100.0,30.1029,30.1458,30.1029,30.1387,79100.0
2013-03-25 10:40:00,42.11,42.15,42.06,42.07,50900.0,30.1458,30.1744,30.11,30.1172,50900.0
2013-03-25 10:50:00,42.08,42.08,41.96,41.97,139200.0,30.1243,30.1243,30.0384,30.0456,139200.0
2013-03-25 11:00:00,41.98,42.04,41.96,41.98,393700.0,30.0527,30.0957,30.0384,30.0527,393700.0
2013-03-25 11:10:00,41.98,41.98,41.86,41.88,111000.0,30.0527,30.0527,29.9668,29.9812,111000.0
2013-03-25 11:20:00,41.88,42.0,41.87,41.95,93100.0,29.9812,30.0671,29.974,30.0313,93100.0
2013-03-25 11:30:00,41.95,42.01,41.91,42.0,81100.0,30.0313,30.0742,30.0026,30.0671,81100.0
2013-03-25 11:40:00,42.01,42.05,41.98,42.05,68100.0,30.0742,30.1029,30.0527,30.1029,68100.0
2013-03-25 11:50:00,42.05,42.06,41.99,42.01,59800.0,30.1029,30.11,30.0599,30.0742,59800.0
2013-03-25 12:00:00,42.01,42.04,41.95,41.95,48600.0,30.0742,30.0957,30.0313,30.0313,48600.0
2013-03-25 12:10:00,41.95,41.98,41.9,41.96,27700.0,30.0313,30.0527,29.9955,30.0384,27700.0
2013-03-25 12:20:00,41.96,41.97,41.89,41.9,32600.0,30.0384,30.0456,29.9883,29.9955,32600.0
2013-03-25 12:30:00,41.9,41.95,41.89,41.95,43100.0,29.9955,30.0313,29.9883,30.0313,43100.0
2013-03-25 12:40:00,41.95,41.98,41.94,41.96,33400.0,30.0313,30.0527,30.0241,30.0384,33400.0
2013-03-25 12:50:00,41.95,41.96,41.84,41.88,42300.0,30.0313,30.0384,29.9525,29.9812,42300.0
2013-03-25 13:00:00,41.88,41.91,41.82,41.86,62700.0,29.9812,30.0026,29.9382,29.9668,62700.0
2013-03-25 13:10:00,41.84,41.98,41.83,41.97,80200.0,29.9525,30.0527,29.9454,30.0456,80200.0
2013-03-25 13:20:00,41.98,42.03,41.94,41.95,228100.0,30.0527,30.0885,30.0241,30.0313,228100.0
2013-03-25 13:30:00,41.95,42.01,41.95,41.99,135500.0,30.0313,30.0742,30.0313,30.0599,135500.0
2013-03-25 13:40:00,41.98,42.04,41.95,42.03,919400.0,30.0527,30.0957,30.0313,30.0885,919400.0
2013-03-25 13:50:00,42.04,42.04,41.97,42.0,100500.0,30.0957,30.0957,30.0456,30.0671,100500.0
2013-03-25 14:00:00,42.0,42.01,41.99,42.0,39800.0,30.0671,30.0742,30.0599,30.0671,39800.0
2013-03-25 14:10:00,42.01,42.02,41.99,42.0,65300.0,30.0742,30.0814,30.0599,30.0671,65300.0
2013-03-25 14:20:00,42.01,42.02,41.99,42.01,61600.0,30.0742,30.0814,30.0599,30.0742,61600.0
2013-03-25 14:30:00,42.0,42.04,41.99,42.03,85300.0,30.0671,30.0957,30.0599,30.0885,85300.0
2013-03-25 14:40:00,42.02,42.02,41.99,42.01,101900.0,30.0814,30.0814,30.0599,30.0742,101900.0
2013-03-25 14:50:00,42.01,42.02,41.99,41.99,42500.0,30.0742,30.0814,30.0599,30.0599,42500.0
2013-03-25 15:00:00,42.0,42.02,41.98,42.01,73600.0,30.0671,30.0814,30.0527,30.0742,73600.0
2013-03-25 15:10:00,42.0,42.02,41.98,41.98,74600.0,30.0671,30.0814,30.0527,30.0527,74600.0
2013-03-25 15:20:00,41.98,42.01,41.95,41.96,80600.0,30.0527,30.0742,30.0313,30.0384,80600.0
2013-03-25 15:30:00,41.97,42.03,41.96,42.03,111700.0,30.0456,30.0885,30.0384,30.0885,111700.0
2013-03-25 15:40:00,42.02,42.03,41.98,42.02,208400.0,30.0814,30.0885,30.0527,30.0814,208400.0
2013-03-25 15:50:00,42.02,42.18,42.01,42.04,380800.0,30.0814,30.1959,30.0742,30.0957,380800.0
2013-03-26 09:30:00,42.32,42.35,42.09,42.14,109800.0,30.2961,30.3176,30.1315,30.1673,109800.0
2013-03-26 09:40:00,42.14,42.26,42.08,42.12,136800.0,30.1673,30.2532,30.1243,30.153,136800.0
2013-03-26 09:50:00,42.13,42.14,42.06,42.07,185500.0,30.1601,30.1673,30.11,30.1172,185500.0
2013-03-26 10:00:00,42.06,42.12,42.03,42.08,383600.0,30.11,30.153,30.0885,30.1243,383600.0
2013-03-26 10:10:00,42.08,42.11,42.05,42.07,182500.0,30.1243,30.1458,30.1029,30.1172,182500.0
2013-03-26 10:20:00,42.07,42.11,41.98,42.0,167400.0,30.1172,30.1458,30.0527,30.0671,167400.0
2013-03-26 10:30:00,41.99,42.03,41.98,42.01,58300.0,30.0599,30.0885,30.0527,30.0742,58300.0
2013-03-26 10:40:00,42.01,42.07,41.98,42.03,72800.0,30.0742,30.1172,30.0527,30.0885,72800.0
2013-03-26 10:50:00,42.04,42.08,42.02,42.02,80600.0,30.0957,30.1243,30.0814,30.0814,80600.0
2013-03-26 11:00:00,42.02,42.11,42.02,42.05,140900.0,30.0814,30.1458,30.0814,30.1029,140900.0
2013-03-26 11:10:00,42.06,42.07,42.02,42.04,63500.0,30.11,30.1172,30.0814,30.0957,63500.0
2013-03-26 11:20:00,42.05,42.12,42.05,42.09,68900.0,30.1029,30.153,30.1029,30.1315,68900.0
2013-03-26 11:30:00,42.1,42.1,42.04,42.06,145400.0,30.1387,30.1387,30.0957,30.11,145400.0
2013-03-26 11:40:00,42.07,42.09,42.04,42.04,118000.0,30.1172,30.1315,30.0957,30.0957,118000.0
2013-03-26 11:50:00,42.04,42.08,42.0,42.06,87600.0,30.0957,30.1243,30.0671,30.11,87600.0
2013-03-26 12:00:00,42.06,42.07,42.0,42.04,100100.0,30.11,30.1172,30.0671,30.0957,100100.0
2013-03-26 12:10:00,42.05,42.05,41.98,42.02,377800.0,30.1029,30.1029,30.0527,30.0814,377800.0
2013-03-26 12:20:00,42.01,42.02,41.94,41.95,69800.0,30.0742,30.0814,30.0241,30.0313,69800.0
2013-03-26 12:30:00,41.96,41.97,41.91,41.91,73100.0,30.0384,30.0456,30.0026,30.0026,73100.0
2013-03-26 12:40:00,41.92,41.96,41.91,41.95,59100.0,30.0098,30.0384,30.0026,30.0313,59100.0
2013-03-26 12:50:00,41.95,42.03,41.94,42.03,63800.0,30.0313,30.0885,30.0241,30.0885,63800.0
2013-03-26 13:00:00,42.03,42.06,42.02,42.05,115800.0,30.0885,30.11,30.0814,30.1029,115800.0
2013-03-26 13:10:00,42.06,42.07,42.03,42.05,63600.0,30.11,30.1172,30.0885,30.1029,63600.0
2013-03-26 13:20:00,42.05,42.1,42.05,42.08,71000.0,30.1029,30.1387,30.1029,30.1243,71000.0
2013-03-26 13:30:00,42.08,42.09,42.04,42.07,44700.0,30.1243,30.1315,30.0957,30.1172,44700.0
2013-03-26 13:40:00,42.07,42.09,42.04,42.08,34800.0,30.1172,30.1315,30.0957,30.1243,34800.0
2013-03-26 13:50:00,42.09,42.1,42.08,42.09,26700.0,30.1315,30.1387,30.1243,30.1315,26700.0
2013-03-26 14:00:00,42.09,42.11,42.09,42.11,29400.0,30.1315,30.1458,30.1315,30.1458,29400.0
2013-03-26 14:10:00,42.11,42.11,42.1,42.11,30000.0,30.1458,30.1458,30.1387,30.1458,30000.0
2013-03-26 14:20:00,42.1,42.13,42.1,42.13,100500.0,30.1387,30.1601,30.1387,30.1601,100500.0
2013-03-26 14:30:00,42.13,42.14,42.08,42.11,59300.0,30.1601,30.1673,30.1243,30.1458,59300.0
2013-03-26 14:40:00,42.1,42.13,42.1,42.13,28200.0,30.1387,30.1601,30.1387,30.1601,28200.0
2013-03-26 14:50:00,42.13,42.17,42.13,42.17,49300.0,30.1601,30.1888,30.1601,30.1888,49300.0
2013-03-26 15:00:00,42.17,42.2,42.15,42.18,145000.0,30.1888,30.2102,30.1744,30.1959,145000.0
2013-03-26 15:10:00,42.17,42.25,42.17,42.25,83000.0,30.1888,30.246,30.1888,30.246,83000.0
2013-03-26 15:20:00,42.25,42.26,42.19,42.23,131700.0,30.246,30.2532,30.2031,30.2317,131700.0
2013-03-26 15:30:00,42.23,42.25,42.18,42.24,121200.0,30.2317,30.246,30.1959,30.2389,121200.0
2013-03-26 15:40:00,42.24,42.3,42.23,42.29,130100.0,30.2389,30.2818,30.2317,30.2747,130100.0
2013-03-26 15:50:00,42.29,42.29,42.17,42.17,533200.0,30.2747,30.2747,30.1888,30.1888,533200.0
2013-03-27 09:30:00,41.71,41.8,41.54,41.67,243500.0,30.0563,30.1212,29.9338,30.0275,243500.0
2013-03-27 09:40:00,41.67,41.85,41.61,41.84,84000.0,30.0275,30.1572,29.9843,30.15,84000.0
2013-03-27 09:50:00,41.84,41.89,41.79,41.87,53600.0,30.15,30.186,30.114,30.1716,53600.0
2013-03-27 10:00:00,41.87,42.02,41.87,41.99,104200.0,30.1716,30.2797,30.1716,30.2581,104200.0
2013-03-27 10:10:00,41.98,41.98,41.86,41.91,59400.0,30.2509,30.2509,30.1644,30.2004,59400.0
2013-03-27 10:20:00,41.9,42.03,41.9,41.94,67600.0,30.1932,30.2869,30.1932,30.2221,67600.0
2013-03-27 10:30:00,41.95,41.96,41.78,41.84,308600.0,30.2293,30.2365,30.1068,30.15,308600.0
2013-03-27 10:40:00,41.83,41.86,41.78,41.83,142300.0,30.1428,30.1644,30.1068,30.1428,142300.0
2013-03-27 10:50:00,41.83,41.83,41.79,41.8,40300.0,30.1428,30.1428,30.114,30.1212,40300.0
2013-03-27 11:00:00,41.8,41.83,41.79,41.8,63800.0,30.1212,30.1428,30.114,30.1212,63800.0
2013-03-27 11:10:00,41.8,41.83,41.79,41.81,84200.0,30.1212,30.1428,30.114,30.1284,84200.0
2013-03-27 11:20:00,41.81,41.82,41.8,41.82,53300.0,30.1284,30.1356,30.1212,30.1356,53300.0
2013-03-27 11:30:00,41.82,41.84,41.78,41.82,146900.0,30.1356,30.15,30.1068,30.1356,146900.0
2013-03-27 11:40:00,41.82,41.82,41.81,41.81,28800.0,30.1356,30.1356,30.1284,30.1284,28800.0
2013-03-27 11:50:00,41.82,41.82,41.79,41.81,64000.0,30.1356,30.1356,30.114,30.1284,64000.0
2013-03-27 12:00:00,41.81,41.82,41.79,41.81,54200.0,30.1284,30.1356,30.114,30.1284,54200.0
2013-03-27 12:10:00,41.81,41.83,41.8,41.8,114900.0,30.1284,30.1428,30.1212,30.1212,114900.0
2013-03-27 12:20:00,41.8,41.82,41.8,41.81,42200.0,30.1212,30.1356,30.1212,30.1284,42200.0
2013-03-27 12:30:00,41.81,41.84,41.8,41.82,227100.0,30.1284,30.15,30.1212,30.1356,227100.0
2013-03-27 12:40:00,41.82,41.82,41.81,41.81,50400.0,30.1356,30.1356,30.1284,30.1284,50400.0
2013-03-27 12:50:00,41.82,41.9,41.79,41.9,230200.0,30.1356,30.1932,30.114,30.1932,230200.0
2013-03-27 13:00:00,41.89,41.9,41.82,41.87,57300.0,30.186,30.1932,30.1356,30.1716,57300.0
2013-03-27 13:10:00,41.87,41.9,41.84,41.9,127400.0,30.1716,30.1932,30.15,30.1932,127400.0
2013-03-27 13:20:00,41.9,41.94,41.88,41.9,78500.0,30.1932,30.2221,30.1788,30.1932,78500.0
2013-03-27 13:30:00,41.91,41.94,41.9,41.93,61500.0,30.2004,30.2221,30.1932,30.2149,61500.0
2013-03-27 13:40:00,41.94,42.02,41.93,42.01,42100.0,30.2221,30.2797,30.2149,30.2725,42100.0
2013-03-27 13:50:00,42.01,42.02,41.99,42.01,210600.0,30.2725,30.2797,30.2581,30.2725,210600.0
2013-03-27 14:00:00,42.01,42.01,41.89,41.91,198500.0,30.2725,30.2725,30.186,30.2004,198500.0
2013-03-27 14:10:00,41.91,41.91,41.87,41.91,67500.0,30.2004,30.2004,30.1716,30.2004,67500.0
2013-03-27 14:20:00,41.91,41.91,41.84,41.86,98400.0,30.2004,30.2004,30.15,30.1644,98400.0
2013-03-27 14:30:00,41.85,41.88,41.79,41.82,191000.0,30.1572,30.1788,30.114,30.1356,191000.0
2013-03-27 14:40:00,41.82,41.83,41.79,41.8,164000.0,30.1356,30.1428,30.114,30.1212,164000.0
2013-03-27 14:50:00,41.8,41.81,41.67,41.79,364400.0,30.1212,30.1284,30.0275,30.114,364400.0
2013-03-27 15:00:00,41.78,41.79,41.66,41.77,465300.0,30.1068,30.114,30.0203,30.0996,465300.0
2013-03-27 15:10:00,41.77,41.82,41.74,41.78,103600.0,30.0996,30.1356,30.0779,30.1068,103600.0
2013-03-27 15:20:00,41.78,41.82,41.77,41.8,101200.0,30.1068,30.1356,30.0996,30.1212,101200.0
2013-03-27 15:30:00,41.81,41.83,41.79,41.79,226000.0,30.1284,30.1428,30.114,30.114,226000.0
2013-03-27 15:40:00,41.8,41.82,41.79,41.8,145000.0,30.1212,30.1356,30.114,30.1212,145000.0
2013-03-27 15:50:00,41.8,41.82,41.69,41.7,503300.0,30.1212,30.1356,30.0419,30.0491,503300.0
2013-03-28 09:30:00,41.75,41.8,41.55,41.73,96700.0,30.0852,30.1212,29.941,30.0707,96700.0
2013-03-28 09:40:00,41.73,41.75,41.63,41.65,94000.0,30.0707,30.0852,29.9987,30.0131,94000.0
2013-03-28 09:50:00,41.66,41.68,41.55,41.6,110300.0,30.0203,30.0347,29.941,29.9771,110300.0
2013-03-28 10:00:00,41.6,41.75,41.59,41.62,296000.0,29.9771,30.0852,29.9699,29.9915,296000.0
2013-03-28 10:10:00,41.62,41.73,41.6,41.73,115500.0,29.9915,30.0707,29.9771,30.0707,115500.0
2013-03-28 10:20:00,41.71,41.72,41.66,41.7,170000.0,30.0563,30.0635,30.0203,30.0491,170000.0
2013-03-28 10:30:00,41.7,41.71,41.67,41.69,126600.0,30.0491,30.0563,30.0275,30.0419,126600.0
2013-03-28 10:40:00,41.69,41.7,41.57,41.63,294700.0,30.0419,30.0491,29.9554,29.9987,294700.0
2013-03-28 10:50:00,41.63,41.69,41.62,41.66,92500.0,29.9987,30.0419,29.9915,30.0203,92500.0
2013-03-28 11:00:00,41.66,41.71,41.64,41.7,725300.0,30.0203,30.0563,30.0059,30.0491,725300.0
2013-03-28 11:10:00,41.7,41.7,41.64,41.67,118400.0,30.0491,30.0491,30.0059,30.0275,118400.0
2013-03-28 11:20:00,41.66,41.67,41.6,41.65,82200.0,30.0203,30.0275,29.9771,30.0131,82200.0
2013-03-28 11:30:00,41.65,41.67,41.63,41.64,176200.0,30.0131,30.0275,29.9987,30.0059,176200.0
2013-03-28 11:40:00,41.64,41.66,41.6,41.64,71900.0,30.0059,30.0203,29.9771,30.0059,71900.0
2013-03-28 11:50:00,41.64,41.68,41.63,41.67,74400.0,30.0059,30.0347,29.9987,30.0275,74400.0
2013-03-28 12:00:00,41.68,41.7,41.65,41.66,96500.0,30.0347,30.0491,30.0131,30.0203,96500.0
2013-03-28 12:10:00,41.66,41.7,41.66,41.66,121000.0,30.0203,30.0491,30.0203,30.0203,121000.0
2013-03-28 12:20:00,41.67,41.7,41.67,41.68,86000.0,30.0275,30.0491,30.0275,30.0347,86000.0
2013-03-28 12:30:00,41.68,41.69,41.66,41.67,165700.0,30.0347,30.0419,30.0203,30.0275,165700.0
2013-03-28 12:40:00,41.67,41.69,41.65,41.66,75300.0,30.0275,30.0419,30.0131,30.0203,75300.0
2013-03-28 12:50:00,41.66,41.69,41.65,41.68,40500.0,30.0203,30.0419,30.0131,30.0347,40500.0
2013-03-28 13:00:00,41.68,41.69,41.65,41.68,59800.0,30.0347,30.0419,30.0131,30.0347,59800.0
2013-03-28 13:10:00,41.68,41.68,41.64,41.66,71900.0,30.0347,30.0347,30.0059,30.0203,71900.0
2013-03-28 13:20:00,41.66,41.68,41.66,41.67,48400.0,30.0203,30.0347,30.0203,30.0275,48400.0
2013-03-28 13:30:00,41.67,41.67,41.66,41.67,38900.0,30.0275,30.0275,30.0203,30.0275,38900.0
2013-03-28 13:40:00,41.66,41.67,41.66,41.66,30400.0,30.0203,30.0275,30.0203,30.0203,30400.0
2013-03-28 13:50:00,41.66,41.67,41.66,41.66,45300.0,30.0203,30.0275,30.0203,30.0203,45300.0
2013-03-28 14:00:00,41.66,41.68,41.66,41.67,114800.0,30.0203,30.0347,30.0203,30.0275,114800.0
2013-03-28 14:10:00,41.67,41.72,41.66,41.69,75700.0,30.0275,30.0635,30.0203,30.0419,75700.0
2013-03-28 14:20:00,41.69,41.7,41.64,41.69,233200.0,30.0419,30.0491,30.0059,30.0419,233200.0
2013-03-28 14:30:00,41.68,41.7,41.67,41.69,71100.0,30.0347,30.0491,30.0275,30.0419,71100.0
2013-03-28 14:40:00,41.69,41.71,41.68,41.7,114300.0,30.0419,30.0563,30.0347,30.0491,114300.0
2013-03-28 14:50:00,41.7,41.79,41.69,41.77,239900.0,30.0491,30.114,30.0419,30.0996,239900.0
2013-03-28 15:00:00,41.77,41.77,41.63,41.68,121100.0,30.0996,30.0996,29.9987,30.0347,121100.0
2013-03-28 15:10:00,41.68,41.7,41.67,41.68,73500.0,30.0347,30.0491,30.0275,30.0347,73500.0
2013-03-28 15:20:00,41.68,41.7,41.67,41.69,100600.0,30.0347,30.0491,30.0275,30.0419,100600.0
2013-03-28 15:30:00,41.69,41.71,41.67,41.68,143700.0,30.0419,30.0563,30.0275,30.0347,143700.0
2013-03-28 15:40:00,41.67,41.7,41.6,41.66,238200.0,30.0275,30.0491,29.9771,30.0203,238200.0
2013-03-28 15:50:00,41.67,41.77,41.61,41.62,828800.0,30.0275,30.0996,29.9843,29.9915,828800.0
2013-04-01 09:30:00,41.69,41.88,41.67,41.88,124700.0,30.0419,30.1788,30.0275,30.1788,124700.0
2013-04-01 09:40:00,41.88,41.96,41.71,41.77,233300.0,30.1788,30.2365,30.0563,30.0996,233300.0
2013-04-01 09:50:00,41.76,41.79,41.71,41.76,38100.0,30.0924,30.114,30.0563,30.0924,38100.0
2013-04-01 10:00:00,41.77,41.77,41.66,41.7,84800.0,30.0996,30.0996,30.0203,30.0491,84800.0
2013-04-01 10:10:00,41.7,41.77,41.69,41.72,41200.0,30.0491,30.0996,30.0419,30.0635,41200.0
2013-04-01 10:20:00,41.72,41.77,41.72,41.76,39200.0,30.0635,30.0996,30.0635,30.0924,39200.0
2013-04-01 10:30:00,41.76,41.77,41.71,41.71,42700.0,30.0924,30.0996,30.0563,30.0563,42700.0
2013-04-01 10:40:00,41.72,41.76,41.71,41.73,51400.0,30.0635,30.0924,30.0563,30.0707,51400.0
2013-04-01 10:50:00,41.73,41.73,41.69,41.71,30000.0,30.0707,30.0707,30.0419,30.0563,30000.0
2013-04-01 11:00:00,41.71,41.76,41.69,41.7,47500.0,30.0563,30.0924,30.0419,30.0491,47500.0
2013-04-01 11:10:00,41.71,41.73,41.68,41.69,58100.0,30.0563,30.0707,30.0347,30.0419,58100.0
2013-04-01 11:20:00,41.69,41.71,41.65,41.69,67300.0,30.0419,30.0563,30.0131,30.0419,67300.0
2013-04-01 11:30:00,41.68,41.74,41.68,41.71,55200.0,30.0347,30.0779,30.0347,30.0563,55200.0
2013-04-01 11:40:00,41.71,41.76,41.7,41.74,177600.0,30.0563,30.0924,30.0491,30.0779,177600.0
2013-04-01 11:50:00,41.75,41.76,41.73,41.73,57500.0,30.0852,30.0924,30.0707,30.0707,57500.0
2013-04-01 12:00:00,41.73,41.73,41.69,41.71,51800.0,30.0707,30.0707,30.0419,30.0563,51800.0
2013-04-01 12:10:00,41.71,41.72,41.67,41.68,58300.0,30.0563,30.0635,30.0275,30.0347,58300.0
2013-04-01 12:20:00,41.69,41.7,41.66,41.69,96900.0,30.0419,30.0491,30.0203,30.0419,96900.0
2013-04-01 12:30:00,41.69,41.72,41.66,41.72,42600.0,30.0419,30.0635,30.0203,30.0635,42600.0
2013-04-01 12:40:00,41.72,41.76,41.72,41.73,51100.0,30.0635,30.0924,30.0635,30.0707,51100.0
2013-04-01 12:50:00,41.74,41.82,41.74,41.82,132800.0,30.0779,30.1356,30.0779,30.1356,132800.0
2013-04-01 13:00:00,41.82,41.97,41.76,41.97,227900.0,30.1356,30.2437,30.0924,30.2437,227900.0
2013-04-01 13:10:00,41.97,42.06,41.96,42.06,40400.0,30.2437,30.3085,30.2365,30.3085,40400.0
2013-04-01 13:20:00,42.05,42.05,41.99,42.01,59100.0,30.3013,30.3013,30.2581,30.2725,59100.0
2013-04-01 13:30:00,42.0,42.01,41.91,41.95,83000.0,30.2653,30.2725,30.2004,30.2293,83000.0
2013-04-01 13:40:00,41.95,41.95,41.86,41.88,61600.0,30.2293,30.2293,30.1644,30.1788,61600.0
2013-04-01 13:50:00,41.88,41.88,41.81,41.85,73800.0,30.1788,30.1788,30.1284,30.1572,73800.0
2013-04-01 14:00:00,41.85,41.88,41.78,41.79,65900.0,30.1572,30.1788,30.1068,30.114,65900.0
2013-04-01 14:10:00,41.8,41.8,41.78,41.78,36700.0,30.1212,30.1212,30.1068,30.1068,36700.0
2013-04-01 14:20:00,41.79,41.8,41.78,41.8,27300.0,30.114,30.1212,30.1068,30.1212,27300.0
2013-04-01 14:30:00,41.79,41.8,41.78,41.79,31800.0,30.114,30.1212,30.1068,30.114,31800.0
2013-04-01 14:40:00,41.8,41.81,41.79,41.79,51000.0,30.1212,30.1284,30.114,30.114,51000.0
2013-04-01 14:50:00,41.8,41.8,41.79,41.8,29100.0,30.1212,30.1212,30.114,30.1212,29100.0
2013-04-01 15:00:00,41.79,41.8,41.76,41.77,76500.0,30.114,30.1212,30.0924,30.0996,76500.0
2013-04-01 15:10:00,41.76,41.79,41.75,41.77,58300.0,30.0924,30.114,30.0852,30.0996,58300.0
2013-04-01 15:20:00,41.77,41.78,41.74,41.77,52700.0,30.0996,30.1068,30.0779,30.0996,52700.0
2013-04-01 15:30:00,41.78,41.78,41.71,41.71,124700.0,30.1068,30.1068,30.0563,30.0563,124700.0
2013-04-01 15:40:00,41.71,41.87,41.71,41.83,198500.0,30.0563,30.1716,30.0563,30.1428,198500.0
2013-04-01 15:50:00,41.84,41.85,41.81,41.85,228600.0,30.15,30.1572,30.1284,30.1572,228600.0
2013-04-02 09:30:00,42.04,42.07,41.83,41.86,145100.0,30.2941,30.3157,30.1428,30.1644,145100.0
2013-04-02 09:40:00,41.85,41.98,41.83,41.93,357500.0,30.1572,30.2509,30.1428,30.2149,357500.0
2013-04-02 09:50:00,41.93,41.97,41.91,41.93,126600.0,30.2149,30.2437,30.2004,30.2149,126600.0
2013-04-02 10:00:00,41.93,41.96,41.9,41.94,148200.0,30.2149,30.2365,30.1932,30.2221,148200.0
2013-04-02 10:10:00,41.94,41.94,41.86,41.91,142200.0,30.2221,30.2221,30.1644,30.2004,142200.0
2013-04-02 10:20:00,41.9,41.93,41.89,41.91,67400.0,30.1932,30.2149,30.186,30.2004,67400.0
2013-04-02 10:30:00,41.91,41.93,41.86,41.93,62200.0,30.2004,30.2149,30.1644,30.2149,62200.0
2013-04-02 10:40:00,41.93,41.93,41.88,41.9,63100.0,30.2149,30.2149,30.1788,30.1932,63100.0
2013-04-02 10:50:00,41.89,41.91,41.87,41.89,158300.0,30.186,30.2004,30.1716,30.186,158300.0
2013-04-02 11:00:00,41.89,41.98,41.88,41.97,110500.0,30.186,30.2509,30.1788,30.2437,110500.0
2013-04-02 11:10:00,41.96,42.11,41.95,42.1,239900.0,30.2365,30.3446,30.2293,30.3374,239900.0
2013-04-02 11:20:00,42.1,42.1,41.99,41.99,130300.0,30.3374,30.3374,30.2581,30.2581,130300.0
2013-04-02 11:30:00,42.0,42.04,41.98,42.04,95300.0,30.2653,30.2941,30.2509,30.2941,95300.0
2013-04-02 11:40:00,42.03,42.04,41.99,42.02,99300.0,30.2869,30.2941,30.2581,30.2797,99300.0
2013-04-02 11:50:00,42.03,42.09,42.03,42.07,82000.0,30.2869,30.3302,30.2869,30.3157,82000.0
2013-04-02 12:00:00,42.07,42.1,42.05,42.06,184100.0,30.3157,30.3374,30.3013,30.3085,184100.0
2013-04-02 12:10:00,42.06,42.08,42.06,42.08,45400.0,30.3085,30.323,30.3085,30.323,45400.0
2013-04-02 12:20:00,42.08,42.08,42.02,42.02,36400.0,30.323,30.323,30.2797,30.2797,36400.0
2013-04-02 12:30:00,42.02,42.05,42.02,42.02,72000.0,30.2797,30.3013,30.2797,30.2797,72000.0
2013-04-02 12:40:00,42.02,42.05,42.02,42.05,50700.0,30.2797,30.3013,30.2797,30.3013,50700.0
2013-04-02 12:50:00,42.05,42.08,42.05,42.08,42300.0,30.3013,30.323,30.3013,30.323,42300.0
2013-04-02 13:00:00,42.08,42.1,42.07,42.08,68400.0,30.323,30.3374,30.3157,30.323,68400.0
2013-04-02 13:10:00,42.09,42.11,42.08,42.1,51100.0,30.3302,30.3446,30.323,30.3374,51100.0
2013-04-02 13:20:00,42.09,42.1,42.07,42.09,50100.0,30.3302,30.3374,30.3157,30.3302,50100.0
2013-04-02 13:30:00,42.09,42.12,42.09,42.09,138600.0,30.3302,30.3518,30.3302,30.3302,138600.0
2013-04-02 13:40:00,42.09,42.13,42.09,42.1,117200.0,30.3302,30.359,30.3302,30.3374,117200.0
2013-04-02 13:50:00,42.09,42.14,42.09,42.14,63300.0,30.3302,30.3662,30.3302,30.3662,63300.0
2013-04-02 14:00:00,42.14,42.15,42.1,42.12,117900.0,30.3662,30.3734,30.3374,30.3518,117900.0
2013-04-02 14:10:00,42.12,42.15,42.11,42.15,90700.0,30.3518,30.3734,30.3446,30.3734,90700.0
2013-04-02 14:20:00,42.15,42.16,42.13,42.14,62500.0,30.3734,30.3806,30.359,30.3662,62500.0
2013-04-02 14:30:00,42.14,42.15,42.13,42.14,60000.0,30.3662,30.3734,30.359,30.3662,60000.0
2013-04-02 14:40:00,42.14,42.16,42.12,42.14,100900.0,30.3662,30.3806,30.3518,30.3662,100900.0
2013-04-02 14:50:00,42.14,42.14,42.09,42.12,146700.0,30.3662,30.3662,30.3302,30.3518,146700.0
2013-04-02 15:00:00,42.12,42.14,42.11,42.12,84400.0,30.3518,30.3662,30.3446,30.3518,84400.0
2013-04-02 15:10:00,42.12,42.14,42.11,42.11,88900.0,30.3518,30.3662,30.3446,30.3446,88900.0
2013-04-02 15:20:00,42.11,42.11,42.01,42.05,83000.0,30.3446,30.3446,30.2725,30.3013,83000.0
2013-04-02 15:30:00,42.05,42.06,42.04,42.04,132400.0,30.3013,30.3085,30.2941,30.2941,132400.0
2013-04-02 15:40:00,42.04,42.04,41.96,42.04,153200.0,30.2941,30.2941,30.2365,30.2941,153200.0
2013-04-02 15:50:00,42.04,42.14,42.01,42.04,412000.0,30.2941,30.3662,30.2725,30.2941,412000.0
2013-04-03 09:30:00,42.17,42.33,42.16,42.29,131900.0,30.3878,30.5031,30.3806,30.4743,131900.0
2013-04-03 09:40:00,42.28,42.29,42.14,42.16,78300.0,30.4671,30.4743,30.3662,30.3806,78300.0
2013-04-03 09:50:00,42.16,42.26,42.15,42.18,94900.0,30.3806,30.4527,30.3734,30.395,94900.0
2013-04-03 10:00:00,42.18,42.19,42.11,42.17,98000.0,30.395,30.4022,30.3446,30.3878,98000.0
2013-04-03 10:10:00,42.18,42.24,42.18,42.2,75200.0,30.395,30.4382,30.395,30.4094,75200.0
2013-04-03 10:20:00,42.2,42.39,42.2,42.36,179700.0,30.4094,30.5463,30.4094,30.5247,179700.0
2013-04-03 10:30:00,42.35,42.44,42.35,42.43,798500.0,30.5175,30.5824,30.5175,30.5752,798500.0
2013-04-03 10:40:00,42.43,42.46,42.38,42.38,176300.0,30.5752,30.5968,30.5391,30.5391,176300.0
2013-04-03 10:50:00,42.39,42.44,42.37,42.39,202300.0,30.5463,30.5824,30.5319,30.5463,202300.0
2013-04-03 11:00:00,42.39,42.42,42.37,42.4,144600.0,30.5463,30.568,30.5319,30.5535,144600.0
2013-04-03 11:10:00,42.4,42.42,42.36,42.38,166500.0,30.5535,30.568,30.5247,30.5391,166500.0
2013-04-03 11:20:00,42.38,42.42,42.38,42.41,122600.0,30.5391,30.568,30.5391,30.5608,122600.0
2013-04-03 11:30:00,42.4,42.44,42.4,42.41,100100.0,30.5535,30.5824,30.5535,30.5608,100100.0
2013-04-03 11:40:00,42.4,42.42,42.38,42.41,118200.0,30.5535,30.568,30.5391,30.5608,118200.0
2013-04-03 11:50:00,42.42,42.5,42.4,42.5,76900.0,30.568,30.6256,30.5535,30.6256,76900.0
2013-04-03 12:00:00,42.49,42.5,42.45,42.46,96900.0,30.6184,30.6256,30.5896,30.5968,96900.0
2013-04-03 12:10:00,42.46,42.5,42.45,42.49,78600.0,30.5968,30.6256,30.5896,30.6184,78600.0
2013-04-03 12:20:00,42.5,42.54,42.48,42.5,82300.0,30.6256,30.6544,30.6112,30.6256,82300.0
2013-04-03 12:30:00,42.51,42.56,42.5,42.54,95700.0,30.6328,30.6688,30.6256,30.6544,95700.0
2013-04-03 12:40:00,42.54,42.54,42.48,42.5,80100.0,30.6544,30.6544,30.6112,30.6256,80100.0
2013-04-03 12:50:00,42.49,42.51,42.48,42.48,78200.0,30.6184,30.6328,30.6112,30.6112,78200.0
2013-04-03 13:00:00,42.48,42.53,42.48,42.52,163300.0,30.6112,30.6472,30.6112,30.64,163300.0
2013-04-03 13:10:00,42.53,42.54,42.48,42.54,147900.0,30.6472,30.6544,30.6112,30.6544,147900.0
2013-04-03 13:20:00,42.54,42.55,42.5,42.5,153600.0,30.6544,30.6616,30.6256,30.6256,153600.0
2013-04-03 13:30:00,42.5,42.53,42.47,42.48,109100.0,30.6256,30.6472,30.604,30.6112,109100.0
2013-04-03 13:40:00,42.48,42.48,42.37,42.39,210700.0,30.6112,30.6112,30.5319,30.5463,210700.0
2013-04-03 13:50:00,42.39,42.41,42.29,42.29,196700.0,30.5463,30.5608,30.4743,30.4743,196700.0
2013-04-03 14:00:00,42.29,42.33,42.27,42.32,103100.0,30.4743,30.5031,30.4599,30.4959,103100.0
2013-04-03 14:10:00,42.32,42.36,42.29,42.36,71000.0,30.4959,30.5247,30.4743,30.5247,71000.0
2013-04-03 14:20:00,42.36,42.39,42.32,42.37,98500.0,30.5247,30.5463,30.4959,30.5319,98500.0
2013-04-03 14:30:00,42.37,42.45,42.35,42.45,64200.0,30.5319,30.5896,30.5175,30.5896,64200.0
2013-04-03 14:40:00,42.45,42.52,42.43,42.52,114000.0,30.5896,30.64,30.5752,30.64,114000.0
2013-04-03 14:50:00,42.52,42.52,42.47,42.49,157500.0,30.64,30.64,30.604,30.6184,157500.0
2013-04-03 15:00:00,42.48,42.49,42.45,42.47,208200.0,30.6112,30.6184,30.5896,30.604,208200.0
2013-04-03 15:10:00,42.47,42.48,42.41,42.41,94700.0,30.604,30.6112,30.5608,30.5608,94700.0
2013-04-03 15:20:00,42.41,42.45,42.4,42.44,150100.0,30.5608,30.5896,30.5535,30.5824,150100.0
2013-04-03 15:30:00,42.44,42.45,42.27,42.27,185100.0,30.5824,30.5896,30.4599,30.4599,185100.0
2013-04-03 15:40:00,42.27,42.41,42.24,42.38,285900.0,30.4599,30.5608,30.4382,30.5391,285900.0
2013-04-03 15:50:00,42.38,42.4,42.35,42.38,450500.0,30.5391,30.5535,30.5175,30.5391,450500.0
2013-04-04 09:30:00,42.51,42.55,42.4,42.47,138800.0,30.6328,30.6616,30.5535,30.604,138800.0
2013-04-04 09:40:00,42.47,42.71,42.47,42.67,235900.0,30.604,30.7769,30.604,30.7481,235900.0
2013-04-04 09:50:00,42.68,42.68,42.52,42.52,85200.0,30.7553,30.7553,30.64,30.64,85200.0
2013-04-04 10:00:00,42.52,42.58,42.48,42.5,121100.0,30.64,30.6833,30.6112,30.6256,121100.0
2013-04-04 10:10:00,42.49,42.51,42.46,42.5,49000.0,30.6184,30.6328,30.5968,30.6256,49000.0
2013-04-04 10:20:00,42.51,42.51,42.43,42.44,131500.0,30.6328,30.6328,30.5752,30.5824,131500.0
2013-04-04 10:30:00,42.44,42.47,42.38,42.43,83400.0,30.5824,30.604,30.5391,30.5752,83400.0
2013-04-04 10:40:00,42.43,42.5,42.39,42.41,83800.0,30.5752,30.6256,30.5463,30.5608,83800.0
2013-04-04 10:50:00,42.41,42.54,42.4,42.47,130700.0,30.5608,30.6544,30.5535,30.604,130700.0
2013-04-04 11:00:00,42.48,42.52,42.44,42.48,102000.0,30.6112,30.64,30.5824,30.6112,102000.0
2013-04-04 11:10:00,42.47,42.51,42.47,42.5,66700.0,30.604,30.6328,30.604,30.6256,66700.0
2013-04-04 11:20:00,42.5,42.51,42.43,42.45,60500.0,30.6256,30.6328,30.5752,30.5896,60500.0
2013-04-04 11:30:00,42.44,42.46,42.35,42.35,68400.0,30.5824,30.5968,30.5175,30.5175,68400.0
2013-04-04 11:40:00,42.35,42.41,42.3,42.41,64900.0,30.5175,30.5608,30.4815,30.5608,64900.0
2013-04-04 11:50:00,42.4,42.43,42.37,42.41,64800.0,30.5535,30.5752,30.5319,30.5608,64800.0
2013-04-04 12:00:00,42.4,42.41,42.37,42.41,65300.0,30.5535,30.5608,30.5319,30.5608,65300.0
2013-04-04 12:10:00,42.41,42.44,42.38,42.4,56800.0,30.5608,30.5824,30.5391,30.5535,56800.0
2013-04-04 12:20:00,42.4,42.42,42.37,42.4,40300.0,30.5535,30.568,30.5319,30.5535,40300.0
2013-04-04 12:30:00,42.4,42.46,42.39,42.41,56800.0,30.5535,30.5968,30.5463,30.5608,56800.0
2013-04-04 12:40:00,42.42,42.44,42.39,42.44,64800.0,30.568,30.5824,30.5463,30.5824,64800.0
2013-04-04 12:50:00,42.45,42.48,42.41,42.46,64500.0,30.5896,30.6112,30.5608,30.5968,64500.0
2013-04-04 13:00:00,42.46,42.47,42.41,42.44,97300.0,30.5968,30.604,30.5608,30.5824,97300.0
2013-04-04 13:10:00,42.43,42.44,42.36,42.4,57300.0,30.5752,30.5824,30.5247,30.5535,57300.0
2013-04-04 13:20:00,42.4,42.44,42.38,42.41,70600.0,30.5535,30.5824,30.5391,30.5608,70600.0
2013-04-04 13:30:00,42.4,42.45,42.38,42.44,57700.0,30.5535,30.5896,30.5391,30.5824,57700.0
2013-04-04 13:40:00,42.45,42.52,42.45,42.49,109800.0,30.5896,30.64,30.5896,30.6184,109800.0
2013-04-04 13:50:00,42.49,42.51,42.48,42.5,29000.0,30.6184,30.6328,30.6112,30.6256,29000.0
2013-04-04 14:00:00,42.5,42.51,42.44,42.45,78000.0,30.6256,30.6328,30.5824,30.5896,78000.0
2013-04-04 14:10:00,42.46,42.52,42.45,42.5,79500.0,30.5968,30.64,30.5896,30.6256,79500.0
2013-04-04 14:20:00,42.5,42.55,42.5,42.5,121900.0,30.6256,30.6616,30.6256,30.6256,121900.0
2013-04-04 14:30:00,42.5,42.56,42.49,42.55,95400.0,30.6256,30.6688,30.6184,30.6616,95400.0
2013-04-04 14:40:00,42.55,42.64,42.55,42.62,190700.0,30.6616,30.7265,30.6616,30.7121,190700.0
2013-04-04 14:50:00,42.62,42.65,42.57,42.57,176100.0,30.7121,30.7337,30.676,30.676,176100.0
2013-04-04 15:00:00,42.57,42.58,42.52,42.55,112500.0,30.676,30.6833,30.64,30.6616,112500.0
2013-04-04 15:10:00,42.55,42.56,42.51,42.52,99800.0,30.6616,30.6688,30.6328,30.64,99800.0
2013-04-04 15:20:00,42.52,42.55,42.49,42.54,148900.0,30.64,30.6616,30.6184,30.6544,148900.0
2013-04-04 15:30:00,42.54,42.57,42.5,42.51,130700.0,30.6544,30.676,30.6256,30.6328,130700.0
2013-04-04 15:40:00,42.5,42.57,42.5,42.55,214600.0,30.6256,30.676,30.6256,30.6616,214600.0
2013-04-04 15:50:00,42.54,42.57,42.49,42.51,465900.0,30.6544,30.676,30.6184,30.6328,465900.0
2013-04-05 09:30:00,42.27,42.35,42.09,42.34,497100.0,30.4599,30.5175,30.3302,30.5103,497100.0
2013-04-05 09:40:00,42.33,42.35,42.24,42.28,41400.0,30.5031,30.5175,30.4382,30.4671,41400.0
2013-04-05 09:50:00,42.28,42.28,42.16,42.2,69600.0,30.4671,30.4671,30.3806,30.4094,69600.0
2013-04-05 10:00:00,42.2,42.28,42.17,42.28,71200.0,30.4094,30.4671,30.3878,30.4671,71200.0
2013-04-05 10:10:00,42.28,42.3,42.24,42.24,48200.0,30.4671,30.4815,30.4382,30.4382,48200.0
2013-04-05 10:20:00,42.24,42.34,42.24,42.3,38700.0,30.4382,30.5103,30.4382,30.4815,38700.0
2013-04-05 10:30:00,42.29,42.38,42.27,42.3,195800.0,30.4743,30.5391,30.4599,30.4815,195800.0
2013-04-05 10:40:00,42.31,42.32,42.25,42.3,34600.0,30.4887,30.4959,30.4455,30.4815,34600.0
2013-04-05 10:50:00,42.29,42.3,42.26,42.27,30200.0,30.4743,30.4815,30.4527,30.4599,30200.0
2013-04-05 11:00:00,42.26,42.32,42.26,42.26,56700.0,30.4527,30.4959,30.4527,30.4527,56700.0
2013-04-05 11:10:00,42.27,42.32,42.26,42.3,109900.0,30.4599,30.4959,30.4527,30.4815,109900.0
2013-04-05 11:20:00,42.3,42.33,42.29,42.31,88800.0,30.4815,30.5031,30.4743,30.4887,88800.0
2013-04-05 11:30:00,42.31,42.32,42.27,42.27,78500.0,30.4887,30.4959,30.4599,30.4599,78500.0
2013-04-05 11:40:00,42.26,42.31,42.26,42.29,34200.0,30.4527,30.4887,30.4527,30.4743,34200.0
2013-04-05 11:50:00,42.29,42.31,42.27,42.3,58900.0,30.4743,30.4887,30.4599,30.4815,58900.0
2013-04-05 12:00:00,42.3,42.36,42.28,42.36,65800.0,30.4815,30.5247,30.4671,30.5247,65800.0
2013-04-05 12:10:00,42.36,42.36,42.29,42.35,68100.0,30.5247,30.5247,30.4743,30.5175,68100.0
2013-04-05 12:20:00,42.35,42.35,42.29,42.31,63000.0,30.5175,30.5175,30.4743,30.4887,63000.0
2013-04-05 12:30:00,42.32,42.36,42.31,42.34,85300.0,30.4959,30.5247,30.4887,30.5103,85300.0
2013-04-05 12:40:00,42.34,42.39,42.34,42.37,66700.0,30.5103,30.5463,30.5103,30.5319,66700.0
2013-04-05 12:50:00,42.37,42.39,42.32,42.33,76200.0,30.5319,30.5463,30.4959,30.5031,76200.0
2013-04-05 13:00:00,42.33,42.41,42.33,42.39,103600.0,30.5031,30.5608,30.5031,30.5463,103600.0
2013-04-05 13:10:00,42.38,42.4,42.33,42.37,62900.0,30.5391,30.5535,30.5031,30.5319,62900.0
2013-04-05 13:20:00,42.36,42.38,42.34,42.37,51400.0,30.5247,30.5391,30.5103,30.5319,51400.0
2013-04-05 13:30:00,42.37,42.4,42.34,42.34,94200.0,30.5319,30.5535,30.5103,30.5103,94200.0
2013-04-05 13:40:00,42.34,42.36,42.29,42.36,112600.0,30.5103,30.5247,30.4743,30.5247,112600.0
2013-04-05 13:50:00,42.36,42.42,42.36,42.38,263200.0,30.5247,30.568,30.5247,30.5391,263200.0
2013-04-05 14:00:00,42.38,42.42,42.36,42.42,469500.0,30.5391,30.568,30.5247,30.568,469500.0
2013-04-05 14:10:00,42.41,42.46,42.39,42.41,97700.0,30.5608,30.5968,30.5463,30.5608,97700.0
2013-04-05 14:20:00,42.41,42.42,42.38,42.4,95500.0,30.5608,30.568,30.5391,30.5535,95500.0
2013-04-05 14:30:00,42.39,42.43,42.38,42.41,133000.0,30.5463,30.5752,30.5391,30.5608,133000.0
2013-04-05 14:40:00,42.41,42.42,42.39,42.41,192800.0,30.5608,30.568,30.5463,30.5608,192800.0
2013-04-05 14:50:00,42.41,42.41,42.36,42.4,113800.0,30.5608,30.5608,30.5247,30.5535,113800.0
2013-04-05 15:00:00,42.4,42.42,42.37,42.41,86500.0,30.5535,30.568,30.5319,30.5608,86500.0
2013-04-05 15:10:00,42.42,42.45,42.39,42.41,177400.0,30.568,30.5896,30.5463,30.5608,177400.0
2013-04-05 15:20:00,42.41,42.43,42.4,42.41,162600.0,30.5608,30.5752,30.5535,30.5608,162600.0
2013-04-05 15:30:00,42.41,42.5,42.41,42.49,78200.0,30.5608,30.6256,30.5608,30.6184,78200.0
2013-04-05 15:40:00,42.5,42.5,42.44,42.46,208400.0,30.6256,30.6256,30.5824,30.5968,208400.0
2013-04-05 15:50:00,42.46,42.47,42.39,42.45,518700.0,30.5968,30.604,30.5463,30.5896,518700.0
2013-04-08 09:30:00,42.43,42.55,42.31,42.32,43600.0,30.5752,30.6616,30.4887,30.4959,43600.0
2013-04-08 09:40:00,42.33,42.37,42.29,42.36,37000.0,30.5031,30.5319,30.4743,30.5247,37000.0
2013-04-08 09:50:00,42.36,42.38,42.29,42.35,57600.0,30.5247,30.5391,30.4743,30.5175,57600.0
2013-04-08 10:00:00,42.36,42.42,42.31,42.41,41900.0,30.5247,30.568,30.4887,30.5608,41900.0
2013-04-08 10:10:00,42.42,42.44,42.28,42.28,39500.0,30.568,30.5824,30.4671,30.4671,39500.0
2013-04-08 10:20:00,42.29,42.31,42.27,42.31,40000.0,30.4743,30.4887,30.4599,30.4887,40000.0
2013-04-08 10:30:00,42.31,42.39,42.3,42.37,83400.0,30.4887,30.5463,30.4815,30.5319,83400.0
2013-04-08 10:40:00,42.36,42.44,42.36,42.42,28500.0,30.5247,30.5824,30.5247,30.568,28500.0
2013-04-08 10:50:00,42.42,42.49,42.41,42.48,65000.0,30.568,30.6184,30.5608,30.6112,65000.0
2013-04-08 11:00:00,42.48,42.48,42.41,42.46,32900.0,30.6112,30.6112,30.5608,30.5968,32900.0
2013-04-08 11:10:00,42.45,42.47,42.42,42.45,140200.0,30.5896,30.604,30.568,30.5896,140200.0
2013-04-08 11:20:00,42.45,42.47,42.43,42.46,48400.0,30.5896,30.604,30.5752,30.5968,48400.0
2013-04-08 11:30:00,42.46,42.49,42.43,42.48,58100.0,30.5968,30.6184,30.5752,30.6112,58100.0
2013-04-08 11:40:00,42.48,42.5,42.48,42.48,69300.0,30.6112,30.6256,30.6112,30.6112,69300.0
2013-04-08 11:50:00,42.48,42.64,42.47,42.55,182900.0,30.6112,30.7265,30.604,30.6616,182900.0
2013-04-08 12:00:00,42.55,42.57,42.51,42.51,63200.0,30.6616,30.676,30.6328,30.6328,63200.0
2013-04-08 12:10:00,42.52,42.54,42.51,42.54,20300.0,30.64,30.6544,30.6328,30.6544,20300.0
2013-04-08 12:20:00,42.53,42.54,42.49,42.52,29200.0,30.6472,30.6544,30.6184,30.64,29200.0
2013-04-08 12:30:00,42.52,42.54,42.52,42.53,30900.0,30.64,30.6544,30.64,30.6472,30900.0
2013-04-08 12:40:00,42.53,42.53,42.49,42.5,29700.0,30.6472,30.6472,30.6184,30.6256,29700.0
2013-04-08 12:50:00,42.49,42.52,42.48,42.51,26200.0,30.6184,30.64,30.6112,30.6328,26200.0
2013-04-08 13:00:00,42.51,42.54,42.49,42.51,54900.0,30.6328,30.6544,30.6184,30.6328,54900.0
2013-04-08 13:10:00,42.5,42.52,42.46,42.49,34000.0,30.6256,30.64,30.5968,30.6184,34000.0
2013-04-08 13:20:00,42.48,42.5,42.46,42.49,23300.0,30.6112,30.6256,30.5968,30.6184,23300.0
2013-04-08 13:30:00,42.49,42.5,42.46,42.47,23100.0,30.6184,30.6256,30.5968,30.604,23100.0
2013-04-08 13:40:00,42.47,42.62,42.46,42.61,37900.0,30.604,30.7121,30.5968,30.7049,37900.0
2013-04-08 13:50:00,42.61,42.7,42.61,42.7,22600.0,30.7049,30.7697,30.7049,30.7697,22600.0
2013-04-08 14:00:00,42.69,42.7,42.63,42.66,57200.0,30.7625,30.7697,30.7193,30.7409,57200.0
2013-04-08 14:10:00,42.66,42.69,42.64,42.65,46000.0,30.7409,30.7625,30.7265,30.7337,46000.0
2013-04-08 14:20:00,42.65,42.66,42.62,42.66,52300.0,30.7337,30.7409,30.7121,30.7409,52300.0
2013-04-08 14:30:00,42.66,42.66,42.63,42.66,34700.0,30.7409,30.7409,30.7193,30.7409,34700.0
2013-04-08 14:40:00,42.66,42.71,42.65,42.7,71800.0,30.7409,30.7769,30.7337,30.7697,71800.0
2013-04-08 14:50:00,42.7,42.7,42.64,42.66,79200.0,30.7697,30.7697,30.7265,30.7409,79200.0
2013-04-08 15:00:00,42.67,42.68,42.64,42.68,67100.0,30.7481,30.7553,30.7265,30.7553,67100.0
2013-04-08 15:10:00,42.68,42.74,42.67,42.73,115800.0,30.7553,30.7985,30.7481,30.7913,115800.0
2013-04-08 15:20:00,42.74,42.82,42.73,42.8,73700.0,30.7985,30.8562,30.7913,30.8418,73700.0
2013-04-08 15:30:00,42.8,42.8,42.75,42.78,214300.0,30.8418,30.8418,30.8058,30.8274,214300.0
2013-04-08 15:40:00,42.77,42.85,42.77,42.84,123000.0,30.8202,30.8778,30.8202,30.8706,123000.0
2013-04-08 15:50:00,42.83,42.86,42.76,42.76,580200.0,30.8634,30.885,30.813,30.813,580200.0
2013-04-09 09:30:00,42.88,42.95,42.77,42.79,63100.0,30.8994,30.9499,30.8202,30.8346,63100.0
2013-04-09 09:40:00,42.8,42.8,42.73,42.73,201000.0,30.8418,30.8418,30.7913,30.7913,201000.0
2013-04-09 09:50:00,42.74,42.75,42.69,42.72,30500.0,30.7985,30.8058,30.7625,30.7841,30500.0
2013-04-09 10:00:00,42.72,42.8,42.72,42.78,68900.0,30.7841,30.8418,30.7841,30.8274,68900.0
2013-04-09 10:10:00,42.77,42.82,42.73,42.74,77000.0,30.8202,30.8562,30.7913,30.7985,77000.0
2013-04-09 10:20:00,42.75,42.82,42.75,42.8,73900.0,30.8058,30.8562,30.8058,30.8418,73900.0
2013-04-09 10:30:00,42.8,42.83,42.8,42.8,59500.0,30.8418,30.8634,30.8418,30.8418,59500.0
2013-04-09 10:40:00,42.8,42.86,42.8,42.84,35700.0,30.8418,30.885,30.8418,30.8706,35700.0
2013-04-09 10:50:00,42.83,42.85,42.77,42.78,56200.0,30.8634,30.8778,30.8202,30.8274,56200.0
2013-04-09 11:00:00,42.79,42.82,42.77,42.8,39300.0,30.8346,30.8562,30.8202,30.8418,39300.0
2013-04-09 11:10:00,42.81,42.83,42.76,42.76,25400.0,30.849,30.8634,30.813,30.813,25400.0
2013-04-09 11:20:00,42.77,42.79,42.74,42.78,37800.0,30.8202,30.8346,30.7985,30.8274,37800.0
2013-04-09 11:30:00,42.78,42.82,42.78,42.81,16100.0,30.8274,30.8562,30.8274,30.849,16100.0
2013-04-09 11:40:00,42.8,42.83,42.77,42.79,20900.0,30.8418,30.8634,30.8202,30.8346,20900.0
2013-04-09 11:50:00,42.78,42.8,42.75,42.78,24300.0,30.8274,30.8418,30.8058,30.8274,24300.0
2013-04-09 12:00:00,42.79,42.8,42.76,42.79,38300.0,30.8346,30.8418,30.813,30.8346,38300.0
2013-04-09 12:10:00,42.79,42.86,42.79,42.86,22900.0,30.8346,30.885,30.8346,30.885,22900.0
2013-04-09 12:20:00,42.85,42.86,42.83,42.86,15000.0,30.8778,30.885,30.8634,30.885,15000.0
2013-04-09 12:30:00,42.86,42.9,42.86,42.87,18200.0,30.885,30.9138,30.885,30.8922,18200.0
2013-04-09 12:40:00,42.88,42.88,42.85,42.86,26700.0,30.8994,30.8994,30.8778,30.885,26700.0
2013-04-09 12:50:00,42.85,42.9,42.81,42.82,42500.0,30.8778,30.9138,30.849,30.8562,42500.0
2013-04-09 13:00:00,42.82,42.85,42.77,42.77,38100.0,30.8562,30.8778,30.8202,30.8202,38100.0
2013-04-09 13:10:00,42.76,42.77,42.72,42.74,53600.0,30.813,30.8202,30.7841,30.7985,53600.0
2013-04-09 13:20:00,42.75,42.77,42.72,42.73,48500.0,30.8058,30.8202,30.7841,30.7913,48500.0
2013-04-09 13:30:00,42.74,42.78,42.72,42.74,49000.0,30.7985,30.8274,30.7841,30.7985,49000.0
2013-04-09 13:40:00,42.74,42.76,42.72,42.74,37300.0,30.7985,30.813,30.7841,30.7985,37300.0
2013-04-09 13:50:00,42.73,42.75,42.69,42.7,32700.0,30.7913,30.8058,30.7625,30.7697,32700.0
2013-04-09 14:00:00,42.71,42.79,42.7,42.78,37500.0,30.7769,30.8346,30.7697,30.8274,37500.0
2013-04-09 14:10:00,42.77,42.81,42.75,42.78,55600.0,30.8202,30.849,30.8058,30.8274,55600.0
2013-04-09 14:20:00,42.79,42.86,42.78,42.86,65200.0,30.8346,30.885,30.8274,30.885,65200.0
2013-04-09 14:30:00,42.86,42.87,42.85,42.85,39700.0,30.885,30.8922,30.8778,30.8778,39700.0
2013-04-09 14:40:00,42.86,42.98,42.85,42.96,82800.0,30.885,30.9715,30.8778,30.9571,82800.0
2013-04-09 14:50:00,42.97,42.97,42.89,42.92,47000.0,30.9643,30.9643,30.9066,30.9283,47000.0
2013-04-09 15:00:00,42.92,42.97,42.86,42.86,76200.0,30.9283,30.9643,30.885,30.885,76200.0
2013-04-09 15:10:00,42.87,42.94,42.86,42.93,121800.0,30.8922,30.9427,30.885,30.9355,121800.0
2013-04-09 15:20:00,42.92,42.97,42.92,42.93,38000.0,30.9283,30.9643,30.9283,30.9355,38000.0
2013-04-09 15:30:00,42.94,42.98,42.94,42.97,93400.0,30.9427,30.9715,30.9427,30.9643,93400.0
2013-04-09 15:40:00,42.97,43.02,42.96,43.01,154600.0,30.9643,31.0003,30.9571,30.9931,154600.0
2013-04-09 15:50:00,43.0,43.01,42.87,42.87,420300.0,30.9859,30.9931,30.8922,30.8922,420300.0
2013-04-10 09:30:00,43.01,43.14,42.94,43.07,112800.0,30.9931,31.0868,30.9427,31.0363,112800.0
2013-04-10 09:40:00,43.07,43.12,43.05,43.11,95100.0,31.0363,31.0724,31.0219,31.0652,95100.0
2013-04-10 09:50:00,43.12,43.12,43.0,43.01,73200.0,31.0724,31.0724,30.9859,30.9931,73200.0
2013-04-10 10:00:00,43.02,43.05,43.0,43.0,70000.0,31.0003,31.0219,30.9859,30.9859,70000.0
2013-04-10 10:10:00,43.01,43.02,42.97,42.98,46500.0,30.9931,31.0003,30.9643,30.9715,46500.0
2013-04-10 10:20:00,42.98,42.99,42.94,42.97,68100.0,30.9715,30.9787,30.9427,30.9643,68100.0
2013-04-10 10:30:00,42.96,42.97,42.83,42.85,64900.0,30.9571,30.9643,30.8634,30.8778,64900.0
2013-04-10 10:40:00,42.85,42.95,42.84,42.95,38000.0,30.8778,30.9499,30.8706,30.9499,38000.0
2013-04-10 10:50:00,42.95,43.06,42.95,43.05,30600.0,30.9499,31.0291,30.9499,31.0219,30600.0
2013-04-10 11:00:00,43.04,43.12,43.02,43.11,53400.0,31.0147,31.0724,31.0003,31.0652,53400.0
2013-04-10 11:10:00,43.11,43.22,43.1,43.14,54900.0,31.0652,31.1444,31.058,31.0868,54900.0
2013-04-10 11:20:00,43.14,43.16,43.07,43.14,42700.0,31.0868,31.1012,31.0363,31.0868,42700.0
2013-04-10 11:30:00,43.15,43.16,43.08,43.1,59100.0,31.094,31.1012,31.0436,31.058,59100.0
2013-04-10 11:40:00,43.11,43.13,43.1,43.13,35000.0,31.0652,31.0796,31.058,31.0796,35000.0
2013-04-10 11:50:00,43.13,43.15,43.08,43.09,58000.0,31.0796,31.094,31.0436,31.0508,58000.0
2013-04-10 12:00:00,43.09,43.1,43.06,43.06,41100.0,31.0508,31.058,31.0291,31.0291,41100.0
2013-04-10 12:10:00,43.07,43.09,43.06,43.06,34200.0,31.0363,31.0508,31.0291,31.0291,34200.0
2013-04-10 12:20:00,43.07,43.1,43.05,43.09,56000.0,31.0363,31.058,31.0219,31.0508,56000.0
2013-04-10 12:30:00,43.09,43.17,43.09,43.16,40000.0,31.0508,31.1084,31.0508,31.1012,40000.0
2013-04-10 12:40:00,43.15,43.21,43.13,43.21,127100.0,31.094,31.1372,31.0796,31.1372,127100.0
2013-04-10 12:50:00,43.2,43.25,43.2,43.25,30600.0,31.13,31.1661,31.13,31.1661,30600.0
2013-04-10 13:00:00,43.25,43.25,43.22,43.23,41200.0,31.1661,31.1661,31.1444,31.1516,41200.0
2013-04-10 13:10:00,43.23,43.3,43.23,43.27,66100.0,31.1516,31.2021,31.1516,31.1805,66100.0
2013-04-10 13:20:00,43.26,43.27,43.16,43.16,411000.0,31.1733,31.1805,31.1012,31.1012,411000.0
2013-04-10 13:30:00,43.16,43.17,43.09,43.12,81400.0,31.1012,31.1084,31.0508,31.0724,81400.0
2013-04-10 13:40:00,43.12,43.12,43.08,43.08,41000.0,31.0724,31.0724,31.0436,31.0436,41000.0
2013-04-10 13:50:00,43.08,43.08,42.98,42.98,73100.0,31.0436,31.0436,30.9715,30.9715,73100.0
2013-04-10 14:00:00,42.98,43.03,42.96,42.97,79300.0,30.9715,31.0075,30.9571,30.9643,79300.0
2013-04-10 14:10:00,42.97,42.98,42.93,42.94,50700.0,30.9643,30.9715,30.9355,30.9427,50700.0
2013-04-10 14:20:00,42.94,42.95,42.88,42.88,72800.0,30.9427,30.9499,30.8994,30.8994,72800.0
2013-04-10 14:30:00,42.89,42.93,42.89,42.92,40500.0,30.9066,30.9355,30.9066,30.9283,40500.0
2013-04-10 14:40:00,42.91,42.92,42.87,42.91,46200.0,30.9211,30.9283,30.8922,30.9211,46200.0
2013-04-10 14:50:00,42.91,42.92,42.89,42.91,46300.0,30.9211,30.9283,30.9066,30.9211,46300.0
2013-04-10 15:00:00,42.92,42.93,42.85,42.85,93800.0,30.9283,30.9355,30.8778,30.8778,93800.0
2013-04-10 15:10:00,42.85,42.9,42.83,42.9,89500.0,30.8778,30.9138,30.8634,30.9138,89500.0
2013-04-10 15:20:00,42.9,42.92,42.85,42.91,85700.0,30.9138,30.9283,30.8778,30.9211,85700.0
2013-04-10 15:30:00,42.91,42.98,42.9,42.98,70300.0,30.9211,30.9715,30.9138,30.9715,70300.0
2013-04-10 15:40:00,42.98,43.0,42.97,42.97,131900.0,30.9715,30.9859,30.9643,30.9643,131900.0
2013-04-10 15:50:00,42.97,42.97,42.89,42.94,228100.0,30.9643,30.9643,30.9066,30.9427,228100.0
2013-04-11 09:30:00,43.08,43.24,42.99,43.06,38100.0,31.0436,31.1589,30.9787,31.0291,38100.0
2013-04-11 09:40:00,43.06,43.15,43.05,43.15,29000.0,31.0291,31.094,31.0219,31.094,29000.0
2013-04-11 09:50:00,43.15,43.17,43.09,43.1,25600.0,31.094,31.1084,31.0508,31.058,25600.0
2013-04-11 10:00:00,43.1,43.2,43.1,43.2,45800.0,31.058,31.13,31.058,31.13,45800.0
2013-04-11 10:10:00,43.19,43.21,43.13,43.16,35800.0,31.1228,31.1372,31.0796,31.1012,35800.0
2013-04-11 10:20:00,43.17,43.27,43.17,43.27,27100.0,31.1084,31.1805,31.1084,31.1805,27100.0
2013-04-11 10:30:00,43.27,43.29,43.23,43.25,27100.0,31.1805,31.1949,31.1516,31.1661,27100.0
2013-04-11 10:40:00,43.24,43.32,43.24,43.3,55600.0,31.1589,31.2165,31.1589,31.2021,55600.0
2013-04-11 10:50:00,43.3,43.36,43.27,43.36,72200.0,31.2021,31.2453,31.1805,31.2453,72200.0
2013-04-11 11:00:00,43.36,43.37,43.31,43.34,31700.0,31.2453,31.2525,31.2093,31.2309,31700.0
2013-04-11 11:10:00,43.33,43.39,43.32,43.39,69300.0,31.2237,31.2669,31.2165,31.2669,69300.0
2013-04-11 11:20:00,43.39,43.41,43.34,43.34,30200.0,31.2669,31.2814,31.2309,31.2309,30200.0
2013-04-11 11:30:00,43.35,43.35,43.32,43.33,29900.0,31.2381,31.2381,31.2165,31.2237,29900.0
2013-04-11 11:40:00,43.33,43.37,43.28,43.37,46100.0,31.2237,31.2525,31.1877,31.2525,46100.0
2013-04-11 11:50:00,43.36,43.42,43.35,43.39,179900.0,31.2453,31.2886,31.2381,31.2669,179900.0
2013-04-11 12:00:00,43.4,43.46,43.4,43.45,56200.0,31.2741,31.3174,31.2741,31.3102,56200.0
2013-04-11 12:10:00,43.46,43.52,43.43,43.52,90200.0,31.3174,31.3606,31.2958,31.3606,90200.0
2013-04-11 12:20:00,43.51,43.6,43.51,43.55,78800.0,31.3534,31.4183,31.3534,31.3822,78800.0
2013-04-11 12:30:00,43.56,43.61,43.55,43.6,61000.0,31.3894,31.4255,31.3822,31.4183,61000.0
2013-04-11 12:40:00,43.61,43.69,43.58,43.67,88600.0,31.4255,31.4831,31.4039,31.4687,88600.0
2013-04-11 12:50:00,43.68,43.71,43.64,43.68,46900.0,31.4759,31.4975,31.4471,31.4759,46900.0
2013-04-11 13:00:00,43.68,43.71,43.65,43.67,36200.0,31.4759,31.4975,31.4543,31.4687,36200.0
2013-04-11 13:10:00,43.67,43.67,43.61,43.63,48800.0,31.4687,31.4687,31.4255,31.4399,48800.0
2013-04-11 13:20:00,43.62,43.68,43.57,43.59,67200.0,31.4327,31.4759,31.3966,31.4111,67200.0
2013-04-11 13:30:00,43.58,43.66,43.58,43.65,43600.0,31.4039,31.4615,31.4039,31.4543,43600.0
2013-04-11 13:40:00,43.64,43.65,43.6,43.62,23800.0,31.4471,31.4543,31.4183,31.4327,23800.0
2013-04-11 13:50:00,43.62,43.64,43.55,43.56,57700.0,31.4327,31.4471,31.3822,31.3894,57700.0
2013-04-11 14:00:00,43.55,43.59,43.53,43.54,34000.0,31.3822,31.4111,31.3678,31.375,34000.0
2013-04-11 14:10:00,43.55,43.55,43.49,43.5,51400.0,31.3822,31.3822,31.339,31.3462,51400.0
2013-04-11 14:20:00,43.5,43.51,43.46,43.46,104100.0,31.3462,31.3534,31.3174,31.3174,104100.0
2013-04-11 14:30:00,43.47,43.49,43.46,43.46,40800.0,31.3246,31.339,31.3174,31.3174,40800.0
2013-04-11 14:40:00,43.46,43.51,43.45,43.5,45200.0,31.3174,31.3534,31.3102,31.3462,45200.0
2013-04-11 14:50:00,43.5,43.52,43.48,43.5,70700.0,31.3462,31.3606,31.3318,31.3462,70700.0
2013-04-11 15:00:00,43.5,43.52,43.48,43.48,52500.0,31.3462,31.3606,31.3318,31.3318,52500.0
2013-04-11 15:10:00,43.48,43.52,43.48,43.49,74000.0,31.3318,31.3606,31.3318,31.339,74000.0
2013-04-11 15:20:00,43.49,43.51,43.46,43.49,90000.0,31.339,31.3534,31.3174,31.339,90000.0
2013-04-11 15:30:00,43.5,43.54,43.47,43.48,111500.0,31.3462,31.375,31.3246,31.3318,111500.0
2013-04-11 15:40:00,43.48,43.56,43.45,43.52,136800.0,31.3318,31.3894,31.3102,31.3606,136800.0
2013-04-11 15:50:00,43.51,43.53,43.47,43.49,211000.0,31.3534,31.3678,31.3246,31.339,211000.0
2013-04-12 09:30:00,43.36,43.41,43.22,43.37,37900.0,31.2453,31.2814,31.1444,31.2525,37900.0
2013-04-12 09:40:00,43.37,43.38,43.32,43.34,28800.0,31.2525,31.2597,31.2165,31.2309,28800.0
2013-04-12 09:50:00,43.36,43.41,43.2,43.3,20200.0,31.2453,31.2814,31.13,31.2021,20200.0
2013-04-12 10:00:00,43.28,43.3,43.23,43.29,23700.0,31.1877,31.2021,31.1516,31.1949,23700.0
2013-04-12 10:10:00,43.28,43.35,43.25,43.28,49400.0,31.1877,31.2381,31.1661,31.1877,49400.0
2013-04-12 10:20:00,43.29,43.33,43.28,43.32,33300.0,31.1949,31.2237,31.1877,31.2165,33300.0
2013-04-12 10:30:00,43.31,43.36,43.3,43.33,52800.0,31.2093,31.2453,31.2021,31.2237,52800.0
2013-04-12 10:40:00,43.34,43.35,43.3,43.32,55400.0,31.2309,31.2381,31.2021,31.2165,55400.0
2013-04-12 10:50:00,43.32,43.35,43.29,43.31,39700.0,31.2165,31.2381,31.1949,31.2093,39700.0
2013-04-12 11:00:00,43.3,43.31,43.26,43.26,28300.0,31.2021,31.2093,31.1733,31.1733,28300.0
2013-04-12 11:10:00,43.27,43.36,43.27,43.31,16100.0,31.1805,31.2453,31.1805,31.2093,16100.0
2013-04-12 11:20:00,43.3,43.3,43.25,43.26,25000.0,31.2021,31.2021,31.1661,31.1733,25000.0
2013-04-12 11:30:00,43.27,43.28,43.25,43.26,31400.0,31.1805,31.1877,31.1661,31.1733,31400.0
2013-04-12 11:40:00,43.26,43.28,43.23,43.28,55500.0,31.1733,31.1877,31.1516,31.1877,55500.0
2013-04-12 11:50:00,43.28,43.4,43.27,43.4,31700.0,31.1877,31.2741,31.1805,31.2741,31700.0
2013-04-12 12:00:00,43.41,43.41,43.36,43.38,18400.0,31.2814,31.2814,31.2453,31.2597,18400.0
2013-04-12 12:10:00,43.38,43.38,43.29,43.32,8000.0,31.2597,31.2597,31.1949,31.2165,8000.0
2013-04-12 12:20:00,43.31,43.31,43.25,43.27,12600.0,31.2093,31.2093,31.1661,31.1805,12600.0
2013-04-12 12:30:00,43.27,43.3,43.26,43.3,11000.0,31.1805,31.2021,31.1733,31.2021,11000.0
2013-04-12 12:40:00,43.3,43.36,43.29,43.35,15600.0,31.2021,31.2453,31.1949,31.2381,15600.0
2013-04-12 12:50:00,43.36,43.41,43.34,43.41,19700.0,31.2453,31.2814,31.2309,31.2814,19700.0
2013-04-12 13:00:00,43.4,43.47,43.4,43.47,26400.0,31.2741,31.3246,31.2741,31.3246,26400.0
2013-04-12 13:10:00,43.46,43.46,43.4,43.4,11900.0,31.3174,31.3174,31.2741,31.2741,11900.0
2013-04-12 13:20:00,43.4,43.42,43.35,43.36,14800.0,31.2741,31.2886,31.2381,31.2453,14800.0
2013-04-12 13:30:00,43.36,43.38,43.34,43.36,16900.0,31.2453,31.2597,31.2309,31.2453,16900.0
2013-04-12 13:40:00,43.37,43.4,43.35,43.39,13900.0,31.2525,31.2741,31.2381,31.2669,13900.0
2013-04-12 13:50:00,43.4,43.4,43.34,43.38,21700.0,31.2741,31.2741,31.2309,31.2597,21700.0
2013-04-12 14:00:00,43.37,43.37,43.34,43.35,17100.0,31.2525,31.2525,31.2309,31.2381,17100.0
2013-04-12 14:10:00,43.36,43.39,43.34,43.36,31600.0,31.2453,31.2669,31.2309,31.2453,31600.0
2013-04-12 14:20:00,43.36,43.37,43.32,43.32,23600.0,31.2453,31.2525,31.2165,31.2165,23600.0
2013-04-12 14:30:00,43.32,43.32,43.25,43.26,30100.0,31.2165,31.2165,31.1661,31.1733,30100.0
2013-04-12 14:40:00,43.27,43.29,43.25,43.26,45100.0,31.1805,31.1949,31.1661,31.1733,45100.0
2013-04-12 14:50:00,43.25,43.26,43.19,43.24,45200.0,31.1661,31.1733,31.1228,31.1589,45200.0
2013-04-12 15:00:00,43.23,43.27,43.23,43.27,55200.0,31.1516,31.1805,31.1516,31.1805,55200.0
2013-04-12 15:10:00,43.27,43.33,43.26,43.28,60600.0,31.1805,31.2237,31.1733,31.1877,60600.0
2013-04-12 15:20:00,43.27,43.27,43.21,43.25,39200.0,31.1805,31.1805,31.1372,31.1661,39200.0
2013-04-12 15:30:00,43.24,43.27,43.23,43.26,56600.0,31.1589,31.1805,31.1516,31.1733,56600.0
2013-04-12 15:40:00,43.26,43.26,43.22,43.23,62300.0,31.1733,31.1733,31.1444,31.1516,62300.0
2013-04-12 15:50:00,43.23,43.28,43.2,43.26,171200.0,31.1516,31.1877,31.13,31.1733,171200.0
2013-04-15 09:30:00,43.42,43.54,43.29,43.52,101900.0,31.2886,31.375,31.1949,31.3606,101900.0
2013-04-15 09:40:00,43.52,43.59,43.51,43.53,109900.0,31.3606,31.4111,31.3534,31.3678,109900.0
2013-04-15 09:50:00,43.54,43.55,43.42,43.46,41100.0,31.375,31.3822,31.2886,31.3174,41100.0
2013-04-15 10:00:00,43.46,43.46,43.36,43.45,72400.0,31.3174,31.3174,31.2453,31.3102,72400.0
2013-04-15 10:10:00,43.45,43.49,43.39,43.47,53900.0,31.3102,31.339,31.2669,31.3246,53900.0
2013-04-15 10:20:00,43.47,43.47,43.38,43.44,65900.0,31.3246,31.3246,31.2597,31.303,65900.0
2013-04-15 10:30:00,43.44,43.44,43.32,43.38,67300.0,31.303,31.303,31.2165,31.2597,67300.0
2013-04-15 10:40:00,43.38,43.43,43.33,43.4,45300.0,31.2597,31.2958,31.2237,31.2741,45300.0
2013-04-15 10:50:00,43.4,43.46,43.35,43.45,73800.0,31.2741,31.3174,31.2381,31.3102,73800.0
2013-04-15 11:00:00,43.43,43.47,43.43,43.44,47400.0,31.2958,31.3246,31.2958,31.303,47400.0
2013-04-15 11:10:00,43.44,43.45,43.39,43.44,51600.0,31.303,31.3102,31.2669,31.303,51600.0
2013-04-15 11:20:00,43.45,43.52,43.45,43.52,39500.0,31.3102,31.3606,31.3102,31.3606,39500.0
2013-04-15 11:30:00,43.52,43.61,43.5,43.6,58400.0,31.3606,31.4255,31.3462,31.4183,58400.0
2013-04-15 11:40:00,43.59,43.62,43.51,43.51,64400.0,31.4111,31.4327,31.3534,31.3534,64400.0
2013-04-15 11:50:00,43.52,43.54,43.45,43.49,52800.0,31.3606,31.375,31.3102,31.339,52800.0
2013-04-15 12:00:00,43.47,43.48,43.42,43.46,93400.0,31.3246,31.3318,31.2886,31.3174,93400.0
2013-04-15 12:10:00,43.45,43.48,43.45,43.46,47900.0,31.3102,31.3318,31.3102,31.3174,47900.0
2013-04-15 12:20:00,43.46,43.47,43.42,43.43,58900.0,31.3174,31.3246,31.2886,31.2958,58900.0
2013-04-15 12:30:00,43.42,43.48,43.4,43.43,70100.0,31.2886,31.3318,31.2741,31.2958,70100.0
2013-04-15 12:40:00,43.44,43.45,43.36,43.39,43000.0,31.303,31.3102,31.2453,31.2669,43000.0
2013-04-15 12:50:00,43.39,43.4,43.32,43.4,71700.0,31.2669,31.2741,31.2165,31.2741,71700.0
2013-04-15 13:00:00,43.4,43.46,43.4,43.45,46900.0,31.2741,31.3174,31.2741,31.3102,46900.0
2013-04-15 13:10:00,43.45,43.48,43.43,43.46,23700.0,31.3102,31.3318,31.2958,31.3174,23700.0
2013-04-15 13:20:00,43.46,43.48,43.44,43.45,35300.0,31.3174,31.3318,31.303,31.3102,35300.0
2013-04-15 13:30:00,43.46,43.47,43.44,43.46,32000.0,31.3174,31.3246,31.303,31.3174,32000.0
2013-04-15 13:40:00,43.46,43.48,43.43,43.45,47700.0,31.3174,31.3318,31.2958,31.3102,47700.0
2013-04-15 13:50:00,43.45,43.46,43.37,43.37,44100.0,31.3102,31.3174,31.2525,31.2525,44100.0
2013-04-15 14:00:00,43.36,43.37,43.25,43.29,49700.0,31.2453,31.2525,31.1661,31.1949,49700.0
2013-04-15 14:10:00,43.3,43.3,43.23,43.26,27000.0,31.2021,31.2021,31.1516,31.1733,27000.0
2013-04-15 14:20:00,43.26,43.3,43.22,43.24,28600.0,31.1733,31.2021,31.1444,31.1589,28600.0
2013-04-15 14:30:00,43.25,43.27,43.21,43.22,32100.0,31.1661,31.1805,31.1372,31.1444,32100.0
2013-04-15 14:40:00,43.22,43.33,43.22,43.29,25900.0,31.1444,31.2237,31.1444,31.1949,25900.0
2013-04-15 14:50:00,43.3,43.31,43.11,43.13,37400.0,31.2021,31.2093,31.0652,31.0796,37400.0
2013-04-15 15:00:00,43.13,43.28,43.09,43.19,96500.0,31.0796,31.1877,31.0508,31.1228,96500.0
2013-04-15 15:10:00,43.18,43.21,43.13,43.15,76200.0,31.1156,31.1372,31.0796,31.094,76200.0
2013-04-15 15:20:00,43.15,43.17,43.08,43.09,52200.0,31.094,31.1084,31.0436,31.0508,52200.0
2013-04-15 15:30:00,43.1,43.13,42.99,43.03,145500.0,31.058,31.0796,30.9787,31.0075,145500.0
2013-04-15 15:40:00,43.03,43.12,43.03,43.06,168700.0,31.0075,31.0724,31.0075,31.0291,168700.0
2013-04-15 15:50:00,43.05,43.14,43.01,43.01,336900.0,31.0219,31.0868,30.9931,30.9931,336900.0
2013-04-16 09:30:00,43.18,43.26,43.04,43.14,100500.0,31.1156,31.1733,31.0147,31.0868,100500.0
2013-04-16 09:40:00,43.13,43.15,43.05,43.05,52000.0,31.0796,31.094,31.0219,31.0219,52000.0
2013-04-16 09:50:00,43.06,43.08,42.98,42.98,75800.0,31.0291,31.0436,30.9715,30.9715,75800.0
2013-04-16 10:00:00,42.98,42.99,42.74,42.79,234300.0,30.9715,30.9787,30.7985,30.8346,234300.0
2013-04-16 10:10:00,42.79,42.85,42.75,42.77,84500.0,30.8346,30.8778,30.8058,30.8202,84500.0
2013-04-16 10:20:00,42.77,42.91,42.77,42.84,45800.0,30.8202,30.9211,30.8202,30.8706,45800.0
2013-04-16 10:30:00,42.83,42.87,42.72,42.73,83300.0,30.8634,30.8922,30.7841,30.7913,83300.0
2013-04-16 10:40:00,42.72,42.8,42.72,42.78,57500.0,30.7841,30.8418,30.7841,30.8274,57500.0
2013-04-16 10:50:00,42.79,42.8,42.73,42.8,32000.0,30.8346,30.8418,30.7913,30.8418,32000.0
2013-04-16 11:00:00,42.79,42.82,42.7,42.73,44800.0,30.8346,30.8562,30.7697,30.7913,44800.0
2013-04-16 11:10:00,42.73,42.77,42.71,42.76,55800.0,30.7913,30.8202,30.7769,30.813,55800.0
2013-04-16 11:20:00,42.75,42.77,42.73,42.77,40300.0,30.8058,30.8202,30.7913,30.8202,40300.0
2013-04-16 11:30:00,42.77,42.79,42.73,42.73,48600.0,30.8202,30.8346,30.7913,30.7913,48600.0
2013-04-16 11:40:00,42.73,42.76,42.71,42.75,34700.0,30.7913,30.813,30.7769,30.8058,34700.0
2013-04-16 11:50:00,42.75,42.75,42.68,42.72,77600.0,30.8058,30.8058,30.7553,30.7841,77600.0
2013-04-16 12:00:00,42.73,42.81,42.72,42.81,77400.0,30.7913,30.849,30.7841,30.849,77400.0
2013-04-16 12:10:00,42.82,42.84,42.74,42.74,25500.0,30.8562,30.8706,30.7985,30.7985,25500.0
2013-04-16 12:20:00,42.75,42.79,42.72,42.78,34600.0,30.8058,30.8346,30.7841,30.8274,34600.0
2013-04-16 12:30:00,42.78,42.8,42.75,42.75,31800.0,30.8274,30.8418,30.8058,30.8058,31800.0
2013-04-16 12:40:00,42.76,42.77,42.74,42.75,34400.0,30.813,30.8202,30.7985,30.8058,34400.0
2013-04-16 12:50:00,42.75,42.85,42.74,42.84,95100.0,30.8058,30.8778,30.7985,30.8706,95100.0
2013-04-16 13:00:00,42.85,42.85,42.8,42.83,23600.0,30.8778,30.8778,30.8418,30.8634,23600.0
2013-04-16 13:10:00,42.82,42.85,42.79,42.84,56400.0,30.8562,30.8778,30.8346,30.8706,56400.0
2013-04-16 13:20:00,42.84,42.84,42.81,42.82,69300.0,30.8706,30.8706,30.849,30.8562,69300.0
2013-04-16 13:30:00,42.82,42.95,42.82,42.93,70900.0,30.8562,30.9499,30.8562,30.9355,70900.0
2013-04-16 13:40:00,42.93,42.94,42.87,42.94,36800.0,30.9355,30.9427,30.8922,30.9427,36800.0
2013-04-16 13:50:00,42.94,42.95,42.88,42.89,36000.0,30.9427,30.9499,30.8994,30.9066,36000.0
2013-04-16 14:00:00,42.89,42.91,42.87,42.91,47900.0,30.9066,30.9211,30.8922,30.9211,47900.0
2013-04-16 14:10:00,42.91,42.92,42.84,42.85,53700.0,30.9211,30.9283,30.8706,30.8778,53700.0
2013-04-16 14:20:00,42.85,42.89,42.84,42.87,41800.0,30.8778,30.9066,30.8706,30.8922,41800.0
2013-04-16 14:30:00,42.87,42.87,42.83,42.85,51900.0,30.8922,30.8922,30.8634,30.8778,51900.0
2013-04-16 14:40:00,42.84,42.86,42.84,42.85,59100.0,30.8706,30.885,30.8706,30.8778,59100.0
2013-04-16 14:50:00,42.85,42.89,42.78,42.79,75600.0,30.8778,30.9066,30.8274,30.8346,75600.0
2013-04-16 15:00:00,42.79,42.84,42.77,42.82,55800.0,30.8346,30.8706,30.8202,30.8562,55800.0
2013-04-16 15:10:00,42.82,42.88,42.8,42.86,78400.0,30.8562,30.8994,30.8418,30.885,78400.0
2013-04-16 15:20:00,42.86,42.96,42.85,42.95,58500.0,30.885,30.9571,30.8778,30.9499,58500.0
2013-04-16 15:30:00,42.95,43.05,42.94,43.03,105800.0,30.9499,31.0219,30.9427,31.0075,105800.0
2013-04-16 15:40:00,43.03,43.1,43.02,43.09,121600.0,31.0075,31.058,31.0003,31.0508,121600.0
2013-04-16 15:50:00,43.09,43.14,43.07,43.12,250800.0,31.0508,31.0868,31.0363,31.0724,250800.0
2013-04-17 09:30:00,43.0,43.05,42.9,43.01,64900.0,30.9859,31.0219,30.9138,30.9931,64900.0
2013-04-17 09:40:00,43.01,43.04,42.94,43.04,47800.0,30.9931,31.0147,30.9427,31.0147,47800.0
2013-04-17 09:50:00,43.01,43.07,42.94,42.95,38400.0,30.9931,31.0363,30.9427,30.9499,38400.0
2013-04-17 10:00:00,42.96,43.05,42.92,43.02,53500.0,30.9571,31.0219,30.9283,31.0003,53500.0
2013-04-17 10:10:00,43.03,43.07,42.94,42.94,41000.0,31.0075,31.0363,30.9427,30.9427,41000.0
2013-04-17 10:20:00,42.93,43.04,42.93,43.03,20900.0,30.9355,31.0147,30.9355,31.0075,20900.0
2013-04-17 10:30:00,43.02,43.02,42.88,42.88,29500.0,31.0003,31.0003,30.8994,30.8994,29500.0
2013-04-17 10:40:00,42.88,42.9,42.76,42.76,41500.0,30.8994,30.9138,30.813,30.813,41500.0
2013-04-17 10:50:00,42.77,42.82,42.73,42.76,44300.0,30.8202,30.8562,30.7913,30.813,44300.0
2013-04-17 11:00:00,42.76,42.82,42.69,42.74,43100.0,30.813,30.8562,30.7625,30.7985,43100.0
2013-04-17 11:10:00,42.74,42.79,42.64,42.68,76500.0,30.7985,30.8346,30.7265,30.7553,76500.0
2013-04-17 11:20:00,42.67,42.8,42.67,42.77,22600.0,30.7481,30.8418,30.7481,30.8202,22600.0
2013-04-17 11:30:00,42.77,42.77,42.65,42.72,33400.0,30.8202,30.8202,30.7337,30.7841,33400.0
2013-04-17 11:40:00,42.73,42.77,42.72,42.74,35300.0,30.7913,30.8202,30.7841,30.7985,35300.0
2013-04-17 11:50:00,42.76,42.82,42.74,42.75,27900.0,30.813,30.8562,30.7985,30.8058,27900.0
2013-04-17 12:00:00,42.76,42.79,42.66,42.66,23000.0,30.813,30.8346,30.7409,30.7409,23000.0
2013-04-17 12:10:00,42.67,42.68,42.62,42.64,34100.0,30.7481,30.7553,30.7121,30.7265,34100.0
2013-04-17 12:20:00,42.65,42.65,42.56,42.57,36000.0,30.7337,30.7337,30.6688,30.676,36000.0
2013-04-17 12:30:00,42.58,42.62,42.57,42.61,40200.0,30.6833,30.7121,30.676,30.7049,40200.0
2013-04-17 12:40:00,42.61,42.65,42.58,42.59,49800.0,30.7049,30.7337,30.6833,30.6905,49800.0
2013-04-17 12:50:00,42.59,42.62,42.52,42.6,42400.0,30.6905,30.7121,30.64,30.6977,42400.0
2013-04-17 13:00:00,42.61,42.67,42.59,42.64,31700.0,30.7049,30.7481,30.6905,30.7265,31700.0
2013-04-17 13:10:00,42.65,42.68,42.6,42.68,18600.0,30.7337,30.7553,30.6977,30.7553,18600.0
2013-04-17 13:20:00,42.67,42.67,42.62,42.62,57800.0,30.7481,30.7481,30.7121,30.7121,57800.0
2013-04-17 13:30:00,42.62,42.65,42.58,42.64,34600.0,30.7121,30.7337,30.6833,30.7265,34600.0
2013-04-17 13:40:00,42.64,42.72,42.64,42.68,36600.0,30.7265,30.7841,30.7265,30.7553,36600.0
2013-04-17 13:50:00,42.68,42.71,42.65,42.68,31900.0,30.7553,30.7769,30.7337,30.7553,31900.0
2013-04-17 14:00:00,42.68,42.73,42.62,42.7,89100.0,30.7553,30.7913,30.7121,30.7697,89100.0
2013-04-17 14:10:00,42.7,42.72,42.63,42.63,22400.0,30.7697,30.7841,30.7193,30.7193,22400.0
2013-04-17 14:20:00,42.63,42.69,42.61,42.65,46300.0,30.7193,30.7625,30.7049,30.7337,46300.0
2013-04-17 14:30:00,42.66,42.7,42.58,42.61,60500.0,30.7409,30.7697,30.6833,30.7049,60500.0
2013-04-17 14:40:00,42.6,42.6,42.5,42.51,32200.0,30.6977,30.6977,30.6256,30.6328,32200.0
2013-04-17 14:50:00,42.5,42.58,42.48,42.57,55900.0,30.6256,30.6833,30.6112,30.676,55900.0
2013-04-17 15:00:00,42.57,42.59,42.52,42.57,41200.0,30.676,30.6905,30.64,30.676,41200.0
2013-04-17 15:10:00,42.58,42.68,42.56,42.64,38500.0,30.6833,30.7553,30.6688,30.7265,38500.0
2013-04-17 15:20:00,42.63,42.65,42.59,42.61,46000.0,30.7193,30.7337,30.6905,30.7049,46000.0
2013-04-17 15:30:00,42.62,42.63,42.56,42.57,50000.0,30.7121,30.7193,30.6688,30.676,50000.0
2013-04-17 15:40:00,42.57,42.69,42.55,42.68,68800.0,30.676,30.7625,30.6616,30.7553,68800.0
2013-04-17 15:50:00,42.69,42.69,42.59,42.6,167000.0,30.7625,30.7625,30.6905,30.6977,167000.0
2013-04-18 09:30:00,42.58,42.66,42.47,42.49,65100.0,30.6833,30.7409,30.604,30.6184,65100.0
2013-04-18 09:40:00,42.5,42.62,42.49,42.57,41200.0,30.6256,30.7121,30.6184,30.676,41200.0
2013-04-18 09:50:00,42.57,42.59,42.46,42.52,48100.0,30.676,30.6905,30.5968,30.64,48100.0
2013-04-18 10:00:00,42.52,42.54,42.4,42.51,80200.0,30.64,30.6544,30.5535,30.6328,80200.0
2013-04-18 10:10:00,42.51,42.65,42.51,42.6,48000.0,30.6328,30.7337,30.6328,30.6977,48000.0
2013-04-18 10:20:00,42.6,42.7,42.6,42.68,73900.0,30.6977,30.7697,30.6977,30.7553,73900.0
2013-04-18 10:30:00,42.68,42.72,42.64,42.66,51400.0,30.7553,30.7841,30.7265,30.7409,51400.0
2013-04-18 10:40:00,42.66,42.71,42.63,42.7,43600.0,30.7409,30.7769,30.7193,30.7697,43600.0
2013-04-18 10:50:00,42.71,42.82,42.7,42.76,47600.0,30.7769,30.8562,30.7697,30.813,47600.0
2013-04-18 11:00:00,42.75,42.75,42.65,42.65,32300.0,30.8058,30.8058,30.7337,30.7337,32300.0
2013-04-18 11:10:00,42.65,42.76,42.65,42.75,29000.0,30.7337,30.813,30.7337,30.8058,29000.0
2013-04-18 11:20:00,42.74,42.75,42.71,42.71,27800.0,30.7985,30.8058,30.7769,30.7769,27800.0
2013-04-18 11:30:00,42.72,42.76,42.7,42.72,28200.0,30.7841,30.813,30.7697,30.7841,28200.0
2013-04-18 11:40:00,42.72,42.73,42.6,42.62,45300.0,30.7841,30.7913,30.6977,30.7121,45300.0
2013-04-18 11:50:00,42.62,42.65,42.6,42.6,34900.0,30.7121,30.7337,30.6977,30.6977,34900.0
2013-04-18 12:00:00,42.61,42.64,42.56,42.57,30200.0,30.7049,30.7265,30.6688,30.676,30200.0
2013-04-18 12:10:00,42.57,42.64,42.57,42.62,30200.0,30.676,30.7265,30.676,30.7121,30200.0
2013-04-18 12:20:00,42.61,42.68,42.6,42.65,22100.0,30.7049,30.7553,30.6977,30.7337,22100.0
2013-04-18 12:30:00,42.65,42.68,42.6,42.64,28100.0,30.7337,30.7553,30.6977,30.7265,28100.0
2013-04-18 12:40:00,42.64,42.74,42.64,42.74,23600.0,30.7265,30.7985,30.7265,30.7985,23600.0
2013-04-18 12:50:00,42.74,42.76,42.7,42.73,33100.0,30.7985,30.813,30.7697,30.7913,33100.0
2013-04-18 13:00:00,42.72,42.73,42.67,42.7,31100.0,30.7841,30.7913,30.7481,30.7697,31100.0
2013-04-18 13:10:00,42.7,42.73,42.64,42.64,27100.0,30.7697,30.7913,30.7265,30.7265,27100.0
2013-04-18 13:20:00,42.63,42.68,42.63,42.65,28200.0,30.7193,30.7553,30.7193,30.7337,28200.0
2013-04-18 13:30:00,42.64,42.66,42.6,42.66,29900.0,30.7265,30.7409,30.6977,30.7409,29900.0
2013-04-18 13:40:00,42.66,42.67,42.61,42.64,22300.0,30.7409,30.7481,30.7049,30.7265,22300.0
2013-04-18 13:50:00,42.64,42.69,42.62,42.68,22600.0,30.7265,30.7625,30.7121,30.7553,22600.0
2013-04-18 14:00:00,42.69,42.69,42.58,42.58,24100.0,30.7625,30.7625,30.6833,30.6833,24100.0
2013-04-18 14:10:00,42.59,42.59,42.45,42.48,61400.0,30.6905,30.6905,30.5896,30.6112,61400.0
2013-04-18 14:20:00,42.47,42.62,42.46,42.58,59700.0,30.604,30.7121,30.5968,30.6833,59700.0
2013-04-18 14:30:00,42.59,42.67,42.58,42.66,62100.0,30.6905,30.7481,30.6833,30.7409,62100.0
2013-04-18 14:40:00,42.65,42.66,42.54,42.54,60500.0,30.7337,30.7409,30.6544,30.6544,60500.0
2013-04-18 14:50:00,42.55,42.59,42.49,42.55,71100.0,30.6616,30.6905,30.6184,30.6616,71100.0
2013-04-18 15:00:00,42.55,42.56,42.49,42.55,75400.0,30.6616,30.6688,30.6184,30.6616,75400.0
2013-04-18 15:10:00,42.56,42.64,42.55,42.63,49300.0,30.6688,30.7265,30.6616,30.7193,49300.0
2013-04-18 15:20:00,42.63,42.67,42.59,42.64,54300.0,30.7193,30.7481,30.6905,30.7265,54300.0
2013-04-18 15:30:00,42.65,42.71,42.64,42.67,54600.0,30.7337,30.7769,30.7265,30.7481,54600.0
2013-04-18 15:40:00,42.68,42.8,42.68,42.78,118400.0,30.7553,30.8418,30.7553,30.8274,118400.0
2013-04-18 15:50:00,42.77,42.77,42.7,42.7,162300.0,30.8202,30.8202,30.7697,30.7697,162300.0
2013-04-19 09:30:00,42.82,42.84,42.7,42.76,235300.0,30.8562,30.8706,30.7697,30.813,235300.0
2013-04-19 09:40:00,42.77,42.78,42.58,42.58,50400.0,30.8202,30.8274,30.6833,30.6833,50400.0
2013-04-19 09:50:00,42.58,42.62,42.5,42.56,99800.0,30.6833,30.7121,30.6256,30.6688,99800.0
2013-04-19 10:00:00,42.56,42.63,42.51,42.58,108200.0,30.6688,30.7193,30.6328,30.6833,108200.0
2013-04-19 10:10:00,42.58,42.72,42.51,42.69,46800.0,30.6833,30.7841,30.6328,30.7625,46800.0
2013-04-19 10:20:00,42.69,42.7,42.59,42.65,40300.0,30.7625,30.7697,30.6905,30.7337,40300.0
2013-04-19 10:30:00,42.66,42.78,42.65,42.72,42400.0,30.7409,30.8274,30.7337,30.7841,42400.0
2013-04-19 10:40:00,42.72,42.77,42.66,42.69,28000.0,30.7841,30.8202,30.7409,30.7625,28000.0
2013-04-19 10:50:00,42.7,42.73,42.67,42.73,23700.0,30.7697,30.7913,30.7481,30.7913,23700.0
2013-04-19 11:00:00,42.72,42.8,42.71,42.79,30600.0,30.7841,30.8418,30.7769,30.8346,30600.0
2013-04-19 11:10:00,42.78,42.89,42.77,42.89,33800.0,30.8274,30.9066,30.8202,30.9066,33800.0
2013-04-19 11:20:00,42.89,42.93,42.87,42.89,29000.0,30.9066,30.9355,30.8922,30.9066,29000.0
2013-04-19 11:30:00,42.89,42.96,42.89,42.91,27100.0,30.9066,30.9571,30.9066,30.9211,27100.0
2013-04-19 11:40:00,42.9,42.91,42.87,42.88,27000.0,30.9138,30.9211,30.8922,30.8994,27000.0
2013-04-19 11:50:00,42.87,42.91,42.87,42.88,32000.0,30.8922,30.9211,30.8922,30.8994,32000.0
2013-04-19 12:00:00,42.89,42.91,42.86,42.86,26000.0,30.9066,30.9211,30.885,30.885,26000.0
2013-04-19 12:10:00,42.87,42.89,42.83,42.83,16100.0,30.8922,30.9066,30.8634,30.8634,16100.0
2013-04-19 12:20:00,42.83,42.86,42.81,42.84,22500.0,30.8634,30.885,30.849,30.8706,22500.0
2013-04-19 12:30:00,42.84,42.84,42.77,42.83,26600.0,30.8706,30.8706,30.8202,30.8634,26600.0
2013-04-19 12:40:00,42.83,42.84,42.72,42.72,21100.0,30.8634,30.8706,30.7841,30.7841,21100.0
2013-04-19 12:50:00,42.72,42.76,42.72,42.73,15000.0,30.7841,30.813,30.7841,30.7913,15000.0
2013-04-19 13:00:00,42.73,42.76,42.71,42.72,18200.0,30.7913,30.813,30.7769,30.7841,18200.0
2013-04-19 13:10:00,42.72,42.73,42.7,42.72,15300.0,30.7841,30.7913,30.7697,30.7841,15300.0
2013-04-19 13:20:00,42.73,42.79,42.72,42.79,28600.0,30.7913,30.8346,30.7841,30.8346,28600.0
2013-04-19 13:30:00,42.8,42.83,42.77,42.78,30300.0,30.8418,30.8634,30.8202,30.8274,30300.0
2013-04-19 13:40:00,42.78,42.85,42.78,42.83,45200.0,30.8274,30.8778,30.8274,30.8634,45200.0
2013-04-19 13:50:00,42.82,42.83,42.75,42.77,38200.0,30.8562,30.8634,30.8058,30.8202,38200.0
2013-04-19 14:00:00,42.77,42.82,42.76,42.81,24900.0,30.8202,30.8562,30.813,30.849,24900.0
2013-04-19 14:10:00,42.82,42.88,42.8,42.84,18600.0,30.8562,30.8994,30.8418,30.8706,18600.0
2013-04-19 14:20:00,42.85,42.89,42.84,42.85,21900.0,30.8778,30.9066,30.8706,30.8778,21900.0
2013-04-19 14:30:00,42.85,42.89,42.83,42.86,43300.0,30.8778,30.9066,30.8634,30.885,43300.0
2013-04-19 14:40:00,42.87,42.9,42.86,42.88,96500.0,30.8922,30.9138,30.885,30.8994,96500.0
2013-04-19 14:50:00,42.88,42.91,42.88,42.9,49800.0,30.8994,30.9211,30.8994,30.9138,49800.0
2013-04-19 15:00:00,42.89,42.92,42.88,42.9,102100.0,30.9066,30.9283,30.8994,30.9138,102100.0
2013-04-19 15:10:00,42.9,42.96,42.88,42.94,68100.0,30.9138,30.9571,30.8994,30.9427,68100.0
2013-04-19 15:20:00,42.93,43.01,42.92,43.0,63800.0,30.9355,30.9931,30.9283,30.9859,63800.0
2013-04-19 15:30:00,43.01,43.02,42.99,43.0,64300.0,30.9931,31.0003,30.9787,30.9859,64300.0
2013-04-19 15:40:00,42.99,43.02,42.96,43.01,141400.0,30.9787,31.0003,30.9571,30.9931,141400.0
2013-04-19 15:50:00,43.01,43.08,42.98,43.05,626000.0,30.9931,31.0436,30.9715,31.0219,626000.0
2013-04-22 09:30:00,43.15,43.15,42.83,42.83,72400.0,31.094,31.094,30.8634,30.8634,72400.0
2013-04-22 09:40:00,42.83,42.98,42.79,42.91,40700.0,30.8634,30.9715,30.8346,30.9211,40700.0
2013-04-22 09:50:00,42.9,43.02,42.86,42.99,51100.0,30.9138,31.0003,30.885,30.9787,51100.0
2013-04-22 10:00:00,42.99,43.0,42.89,42.91,76600.0,30.9787,30.9859,30.9066,30.9211,76600.0
2013-04-22 10:10:00,42.9,42.97,42.88,42.94,36900.0,30.9138,30.9643,30.8994,30.9427,36900.0
2013-04-22 10:20:00,42.93,42.95,42.83,42.87,71000.0,30.9355,30.9499,30.8634,30.8922,71000.0
2013-04-22 10:30:00,42.87,42.96,42.8,42.94,86300.0,30.8922,30.9571,30.8418,30.9427,86300.0
2013-04-22 10:40:00,42.93,42.94,42.88,42.91,55200.0,30.9355,30.9427,30.8994,30.9211,55200.0
2013-04-22 10:50:00,42.91,42.96,42.91,42.96,22600.0,30.9211,30.9571,30.9211,30.9571,22600.0
2013-04-22 11:00:00,42.96,43.04,42.95,42.99,66900.0,30.9571,31.0147,30.9499,30.9787,66900.0
2013-04-22 11:10:00,42.98,42.98,42.91,42.95,15000.0,30.9715,30.9715,30.9211,30.9499,15000.0
2013-04-22 11:20:00,42.95,42.99,42.93,42.96,14000.0,30.9499,30.9787,30.9355,30.9571,14000.0
2013-04-22 11:30:00,42.96,43.02,42.96,43.02,36000.0,30.9571,31.0003,30.9571,31.0003,36000.0
2013-04-22 11:40:00,43.01,43.02,42.98,43.02,43800.0,30.9931,31.0003,30.9715,31.0003,43800.0
2013-04-22 11:50:00,43.01,43.16,43.01,43.16,15700.0,30.9931,31.1012,30.9931,31.1012,15700.0
2013-04-22 12:00:00,43.16,43.2,43.15,43.2,45600.0,31.1012,31.13,31.094,31.13,45600.0
2013-04-22 12:10:00,43.18,43.23,43.16,43.18,35200.0,31.1156,31.1516,31.1012,31.1156,35200.0
2013-04-22 12:20:00,43.18,43.21,43.17,43.21,18500.0,31.1156,31.1372,31.1084,31.1372,18500.0
2013-04-22 12:30:00,43.2,43.28,43.2,43.28,50300.0,31.13,31.1877,31.13,31.1877,50300.0
2013-04-22 12:40:00,43.29,43.31,43.26,43.27,27500.0,31.1949,31.2093,31.1733,31.1805,27500.0
2013-04-22 12:50:00,43.28,43.3,43.24,43.24,40600.0,31.1877,31.2021,31.1589,31.1589,40600.0
2013-04-22 13:00:00,43.24,43.28,43.22,43.24,49400.0,31.1589,31.1877,31.1444,31.1589,49400.0
2013-04-22 13:10:00,43.24,43.24,43.2,43.21,12600.0,31.1589,31.1589,31.13,31.1372,12600.0
2013-04-22 13:20:00,43.21,43.23,43.2,43.23,26500.0,31.1372,31.1516,31.13,31.1516,26500.0
2013-04-22 13:30:00,43.23,43.26,43.23,43.25,33300.0,31.1516,31.1733,31.1516,31.1661,33300.0
2013-04-22 13:40:00,43.25,43.33,43.25,43.31,35100.0,31.1661,31.2237,31.1661,31.2093,35100.0
2013-04-22 13:50:00,43.31,43.39,43.31,43.35,65700.0,31.2093,31.2669,31.2093,31.2381,65700.0
2013-04-22 14:00:00,43.34,43.39,43.33,43.37,37100.0,31.2309,31.2669,31.2237,31.2525,37100.0
2013-04-22 14:10:00,43.38,43.51,43.36,43.47,113300.0,31.2597,31.3534,31.2453,31.3246,113300.0
2013-04-22 14:20:00,43.48,43.53,43.48,43.51,65800.0,31.3318,31.3678,31.3318,31.3534,65800.0
2013-04-22 14:30:00,43.51,43.54,43.47,43.54,46100.0,31.3534,31.375,31.3246,31.375,46100.0
2013-04-22 14:40:00,43.53,43.61,43.48,43.48,64800.0,31.3678,31.4255,31.3318,31.3318,64800.0
2013-04-22 14:50:00,43.48,43.48,43.44,43.44,30700.0,31.3318,31.3318,31.303,31.303,30700.0
2013-04-22 15:00:00,43.44,43.48,43.38,43.38,39800.0,31.303,31.3318,31.2597,31.2597,39800.0
2013-04-22 15:10:00,43.38,43.43,43.37,43.37,33100.0,31.2597,31.2958,31.2525,31.2525,33100.0
2013-04-22 15:20:00,43.37,43.44,43.37,43.37,44400.0,31.2525,31.303,31.2525,31.2525,44400.0
2013-04-22 15:30:00,43.38,43.44,43.38,43.43,46900.0,31.2597,31.303,31.2597,31.2958,46900.0
2013-04-22 15:40:00,43.43,43.43,43.39,43.42,82600.0,31.2958,31.2958,31.2669,31.2886,82600.0
2013-04-22 15:50:00,43.42,43.42,43.31,43.36,229800.0,31.2886,31.2886,31.2093,31.2453,229800.0
2013-04-23 09:30:00,43.57,43.64,43.47,43.5,58300.0,31.3966,31.4471,31.3246,31.3462,58300.0
2013-04-23 09:40:00,43.51,43.66,43.47,43.66,42000.0,31.3534,31.4615,31.3246,31.4615,42000.0
2013-04-23 09:50:00,43.66,43.74,43.66,43.72,68200.0,31.4615,31.5192,31.4615,31.5047,68200.0
2013-04-23 10:00:00,43.72,43.76,43.7,43.71,47500.0,31.5047,31.5336,31.4903,31.4975,47500.0
2013-04-23 10:10:00,43.7,43.85,43.7,43.84,58800.0,31.4903,31.5984,31.4903,31.5912,58800.0
2013-04-23 10:20:00,43.85,43.99,43.84,43.95,64400.0,31.5984,31.6993,31.5912,31.6705,64400.0
2013-04-23 10:30:00,43.94,43.98,43.8,43.81,65800.0,31.6633,31.6921,31.5624,31.5696,65800.0
2013-04-23 10:40:00,43.8,43.95,43.8,43.91,46300.0,31.5624,31.6705,31.5624,31.6417,46300.0
2013-04-23 10:50:00,43.91,43.93,43.77,43.78,56300.0,31.6417,31.6561,31.5408,31.548,56300.0
2013-04-23 11:00:00,43.78,43.89,43.78,43.86,56400.0,31.548,31.6272,31.548,31.6056,56400.0
2013-04-23 11:10:00,43.86,43.89,43.83,43.86,60600.0,31.6056,31.6272,31.584,31.6056,60600.0
2013-04-23 11:20:00,43.86,43.87,43.81,43.83,26300.0,31.6056,31.6128,31.5696,31.584,26300.0
2013-04-23 11:30:00,43.82,43.95,43.82,43.94,56800.0,31.5768,31.6705,31.5768,31.6633,56800.0
2013-04-23 11:40:00,43.94,43.94,43.88,43.92,38600.0,31.6633,31.6633,31.62,31.6489,38600.0
2013-04-23 11:50:00,43.92,43.96,43.9,43.92,37900.0,31.6489,31.6777,31.6344,31.6489,37900.0
2013-04-23 12:00:00,43.92,43.98,43.9,43.96,40700.0,31.6489,31.6921,31.6344,31.6777,40700.0
2013-04-23 12:10:00,43.95,43.96,43.89,43.89,31700.0,31.6705,31.6777,31.6272,31.6272,31700.0
2013-04-23 12:20:00,43.88,43.93,43.88,43.92,41500.0,31.62,31.6561,31.62,31.6489,41500.0
2013-04-23 12:30:00,43.92,43.96,43.85,43.86,60400.0,31.6489,31.6777,31.5984,31.6056,60400.0
2013-04-23 12:40:00,43.86,43.88,43.85,43.86,22400.0,31.6056,31.62,31.5984,31.6056,22400.0
2013-04-23 12:50:00,43.85,43.9,43.82,43.89,27300.0,31.5984,31.6344,31.5768,31.6272,27300.0
2013-04-23 13:00:00,43.88,43.93,43.53,43.53,108700.0,31.62,31.6561,31.3678,31.3678,108700.0
2013-04-23 13:10:00,43.5,44.06,43.45,44.04,143000.0,31.3462,31.7497,31.3102,31.7353,143000.0
2013-04-23 13:20:00,44.03,44.05,44.0,44.01,73200.0,31.7281,31.7425,31.7065,31.7137,73200.0
2013-04-23 13:30:00,44.01,44.02,43.93,43.93,28900.0,31.7137,31.7209,31.6561,31.6561,28900.0
2013-04-23 13:40:00,43.94,44.0,43.94,43.97,36300.0,31.6633,31.7065,31.6633,31.6849,36300.0
2013-04-23 13:50:00,43.97,43.98,43.94,43.96,23400.0,31.6849,31.6921,31.6633,31.6777,23400.0
2013-04-23 14:00:00,43.95,43.97,43.91,43.93,22700.0,31.6705,31.6849,31.6417,31.6561,22700.0
2013-04-23 14:10:00,43.93,43.96,43.91,43.91,34400.0,31.6561,31.6777,31.6417,31.6417,34400.0
2013-04-23 14:20:00,43.91,43.91,43.85,43.85,38000.0,31.6417,31.6417,31.5984,31.5984,38000.0
2013-04-23 14:30:00,43.85,43.92,43.85,43.91,38500.0,31.5984,31.6489,31.5984,31.6417,38500.0
2013-04-23 14:40:00,43.91,43.92,43.88,43.9,49900.0,31.6417,31.6489,31.62,31.6344,49900.0
2013-04-23 14:50:00,43.9,43.92,43.9,43.91,46000.0,31.6344,31.6489,31.6344,31.6417,46000.0
2013-04-23 15:00:00,43.91,43.94,43.87,43.92,80400.0,31.6417,31.6633,31.6128,31.6489,80400.0
2013-04-23 15:10:00,43.92,43.92,43.82,43.86,126700.0,31.6489,31.6489,31.5768,31.6056,126700.0
2013-04-23 15:20:00,43.85,43.88,43.78,43.78,44800.0,31.5984,31.62,31.548,31.548,44800.0
2013-04-23 15:30:00,43.79,43.8,43.73,43.73,58300.0,31.5552,31.5624,31.5119,31.5119,58300.0
2013-04-23 15:40:00,43.73,43.83,43.67,43.83,119100.0,31.5119,31.584,31.4687,31.584,119100.0
2013-04-23 15:50:00,43.83,43.83,43.75,43.79,136400.0,31.584,31.584,31.5264,31.5552,136400.0
2013-04-24 09:30:00,43.92,44.17,43.92,44.14,120600.0,31.6489,31.829,31.6489,31.8074,120600.0
2013-04-24 09:40:00,44.14,44.14,44.05,44.14,67600.0,31.8074,31.8074,31.7425,31.8074,67600.0
2013-04-24 09:50:00,44.13,44.23,44.12,44.21,83900.0,31.8002,31.8722,31.793,31.8578,83900.0
2013-04-24 10:00:00,44.19,44.21,44.16,44.2,45600.0,31.8434,31.8578,31.8218,31.8506,45600.0
2013-04-24 10:10:00,44.2,44.21,44.15,44.2,42100.0,31.8506,31.8578,31.8146,31.8506,42100.0
2013-04-24 10:20:00,44.2,44.24,44.18,44.23,44100.0,31.8506,31.8795,31.8362,31.8722,44100.0
2013-04-24 10:30:00,44.22,44.24,44.18,44.2,31900.0,31.865,31.8795,31.8362,31.8506,31900.0
2013-04-24 10:40:00,44.21,44.24,44.17,44.24,26600.0,31.8578,31.8795,31.829,31.8795,26600.0
2013-04-24 10:50:00,44.24,44.24,44.2,44.24,26700.0,31.8795,31.8795,31.8506,31.8795,26700.0
2013-04-24 11:00:00,44.24,44.29,44.24,44.25,40900.0,31.8795,31.9155,31.8795,31.8867,40900.0
2013-04-24 11:10:00,44.25,44.29,44.24,44.25,48800.0,31.8867,31.9155,31.8795,31.8867,48800.0
2013-04-24 11:20:00,44.25,44.3,44.25,44.29,121700.0,31.8867,31.9227,31.8867,31.9155,121700.0
2013-04-24 11:30:00,44.29,44.32,44.26,44.3,165900.0,31.9155,31.9371,31.8939,31.9227,165900.0
2013-04-24 11:40:00,44.31,44.35,44.29,44.35,35700.0,31.9299,31.9587,31.9155,31.9587,35700.0
2013-04-24 11:50:00,44.35,44.35,44.13,44.14,37100.0,31.9587,31.9587,31.8002,31.8074,37100.0
2013-04-24 12:00:00,44.13,44.2,44.13,44.14,28600.0,31.8002,31.8506,31.8002,31.8074,28600.0
2013-04-24 12:10:00,44.14,44.18,44.13,44.18,30800.0,31.8074,31.8362,31.8002,31.8362,30800.0
2013-04-24 12:20:00,44.18,44.19,44.15,44.18,21400.0,31.8362,31.8434,31.8146,31.8362,21400.0
2013-04-24 12:30:00,44.18,44.2,44.14,44.16,29700.0,31.8362,31.8506,31.8074,31.8218,29700.0
2013-04-24 12:40:00,44.16,44.2,44.15,44.19,17400.0,31.8218,31.8506,31.8146,31.8434,17400.0
2013-04-24 12:50:00,44.18,44.21,44.18,44.19,91100.0,31.8362,31.8578,31.8362,31.8434,91100.0
2013-04-24 13:00:00,44.2,44.26,44.2,44.25,16100.0,31.8506,31.8939,31.8506,31.8867,16100.0
2013-04-24 13:10:00,44.25,44.27,44.24,44.27,18400.0,31.8867,31.9011,31.8795,31.9011,18400.0
2013-04-24 13:20:00,44.26,44.26,44.2,44.22,18800.0,31.8939,31.8939,31.8506,31.865,18800.0
2013-04-24 13:30:00,44.23,44.27,44.2,44.26,22600.0,31.8722,31.9011,31.8506,31.8939,22600.0
2013-04-24 13:40:00,44.26,44.3,44.25,44.29,23900.0,31.8939,31.9227,31.8867,31.9155,23900.0
2013-04-24 13:50:00,44.28,44.29,44.23,44.28,33800.0,31.9083,31.9155,31.8722,31.9083,33800.0
2013-04-24 14:00:00,44.28,44.34,44.26,44.34,59200.0,31.9083,31.9515,31.8939,31.9515,59200.0
2013-04-24 14:10:00,44.35,44.43,44.34,44.41,36100.0,31.9587,32.0164,31.9515,32.002,36100.0
2013-04-24 14:20:00,44.4,44.41,44.33,44.35,178800.0,31.9947,32.002,31.9443,31.9587,178800.0
2013-04-24 14:30:00,44.35,44.38,44.34,44.35,185600.0,31.9587,31.9803,31.9515,31.9587,185600.0
2013-04-24 14:40:00,44.35,44.41,44.34,44.35,131900.0,31.9587,32.002,31.9515,31.9587,131900.0
2013-04-24 14:50:00,44.35,44.41,44.35,44.4,39400.0,31.9587,32.002,31.9587,31.9947,39400.0
2013-04-24 15:00:00,44.4,44.41,44.36,44.37,44600.0,31.9947,32.002,31.9659,31.9731,44600.0
2013-04-24 15:10:00,44.38,44.42,44.38,44.42,64900.0,31.9803,32.0092,31.9803,32.0092,64900.0
2013-04-24 15:20:00,44.42,44.43,44.34,44.37,107700.0,32.0092,32.0164,31.9515,31.9731,107700.0
2013-04-24 15:30:00,44.36,44.38,44.35,44.37,91800.0,31.9659,31.9803,31.9587,31.9731,91800.0
2013-04-24 15:40:00,44.38,44.38,44.35,44.36,195600.0,31.9803,31.9803,31.9587,31.9659,195600.0
2013-04-24 15:50:00,44.36,44.39,44.35,44.37,230800.0,31.9659,31.9875,31.9587,31.9731,230800.0
2013-04-25 09:30:00,45.56,45.92,45.28,45.54,540600.0,32.8306,33.0901,32.6289,32.8162,540600.0
2013-04-25 09:40:00,45.53,45.6,45.35,45.35,454700.0,32.809,32.8595,32.6793,32.6793,454700.0
2013-04-25 09:50:00,45.35,45.37,45.2,45.33,374800.0,32.6793,32.6937,32.5712,32.6649,374800.0
2013-04-25 10:00:00,45.33,45.4,45.25,45.32,301000.0,32.6649,32.7154,32.6073,32.6577,301000.0
2013-04-25 10:10:00,45.32,45.32,45.05,45.05,204000.0,32.6577,32.6577,32.4631,32.4631,204000.0
2013-04-25 10:20:00,45.05,45.06,44.94,44.96,360800.0,32.4631,32.4703,32.3839,32.3983,360800.0
2013-04-25 10:30:00,44.95,44.97,44.75,44.75,264700.0,32.3911,32.4055,32.247,32.247,264700.0
2013-04-25 10:40:00,44.76,44.79,44.56,44.65,367800.0,32.2542,32.2758,32.11,32.1749,367800.0
2013-04-25 10:50:00,44.65,44.75,44.5,44.51,199100.0,32.1749,32.247,32.0668,32.074,199100.0
2013-04-25 11:00:00,44.51,44.64,44.49,44.58,316900.0,32.074,32.1677,32.0596,32.1245,316900.0
2013-04-25 11:10:00,44.58,44.59,44.43,44.44,211400.0,32.1245,32.1317,32.0164,32.0236,211400.0
2013-04-25 11:20:00,44.45,44.5,44.36,44.43,73900.0,32.0308,32.0668,31.9659,32.0164,73900.0
2013-04-25 11:30:00,44.44,44.63,44.42,44.53,151400.0,32.0236,32.1605,32.0092,32.0884,151400.0
2013-04-25 11:40:00,44.53,44.6,44.44,44.5,316500.0,32.0884,32.1389,32.0236,32.0668,316500.0
2013-04-25 11:50:00,44.5,44.51,44.4,44.4,68400.0,32.0668,32.074,31.9947,31.9947,68400.0
2013-04-25 12:00:00,44.4,44.44,44.35,44.44,31400.0,31.9947,32.0236,31.9587,32.0236,31400.0
2013-04-25 12:10:00,44.43,44.43,44.27,44.29,32600.0,32.0164,32.0164,31.9011,31.9155,32600.0
2013-04-25 12:20:00,44.29,44.43,44.26,44.4,50300.0,31.9155,32.0164,31.8939,31.9947,50300.0
2013-04-25 12:30:00,44.41,44.53,44.39,44.52,140800.0,32.002,32.0884,31.9875,32.0812,140800.0
2013-04-25 12:40:00,44.52,44.53,44.47,44.48,51700.0,32.0812,32.0884,32.0452,32.0524,51700.0
2013-04-25 12:50:00,44.48,44.5,44.46,44.48,76600.0,32.0524,32.0668,32.038,32.0524,76600.0
2013-04-25 13:00:00,44.48,44.51,44.46,44.47,90600.0,32.0524,32.074,32.038,32.0452,90600.0
2013-04-25 13:10:00,44.47,44.47,44.39,44.42,47400.0,32.0452,32.0452,31.9875,32.0092,47400.0
2013-04-25 13:20:00,44.42,44.43,44.34,44.4,107700.0,32.0092,32.0164,31.9515,31.9947,107700.0
2013-04-25 13:30:00,44.4,44.49,44.39,44.45,397300.0,31.9947,32.0596,31.9875,32.0308,397300.0
2013-04-25 13:40:00,44.44,44.44,44.36,44.39,40000.0,32.0236,32.0236,31.9659,31.9875,40000.0
2013-04-25 13:50:00,44.38,44.44,44.37,44.42,37400.0,31.9803,32.0236,31.9731,32.0092,37400.0
2013-04-25 14:00:00,44.42,44.46,44.38,44.39,71500.0,32.0092,32.038,31.9803,31.9875,71500.0
2013-04-25 14:10:00,44.39,44.41,44.37,44.41,69600.0,31.9875,32.002,31.9731,32.002,69600.0
2013-04-25 14:20:00,44.4,44.41,44.29,44.29,123900.0,31.9947,32.002,31.9155,31.9155,123900.0
2013-04-25 14:30:00,44.28,44.3,44.21,44.21,52200.0,31.9083,31.9227,31.8578,31.8578,52200.0
2013-04-25 14:40:00,44.22,44.28,44.19,44.25,86000.0,31.865,31.9083,31.8434,31.8867,86000.0
2013-04-25 14:50:00,44.26,44.3,44.24,44.3,91300.0,31.8939,31.9227,31.8795,31.9227,91300.0
2013-04-25 15:00:00,44.29,44.3,44.25,44.25,53900.0,31.9155,31.9227,31.8867,31.8867,53900.0
2013-04-25 15:10:00,44.26,44.3,44.2,44.26,115900.0,31.8939,31.9227,31.8506,31.8939,115900.0
2013-04-25 15:20:00,44.27,44.29,44.21,44.24,91600.0,31.9011,31.9155,31.8578,31.8795,91600.0
2013-04-25 15:30:00,44.24,44.25,44.13,44.22,125800.0,31.8795,31.8867,31.8002,31.865,125800.0
2013-04-25 15:40:00,44.22,44.23,44.13,44.18,153000.0,31.865,31.8722,31.8002,31.8362,153000.0
2013-04-25 15:50:00,44.18,44.22,44.15,44.21,205500.0,31.8362,31.865,31.8146,31.8578,205500.0
2013-04-26 09:30:00,44.21,44.27,44.04,44.04,76900.0,31.8578,31.9011,31.7353,31.7353,76900.0
2013-04-26 09:40:00,44.04,44.05,43.77,43.88,132300.0,31.7353,31.7425,31.5408,31.62,132300.0
2013-04-26 09:50:00,43.89,43.95,43.79,43.85,142900.0,31.6272,31.6705,31.5552,31.5984,142900.0
2013-04-26 10:00:00,43.85,43.86,43.8,43.8,59400.0,31.5984,31.6056,31.5624,31.5624,59400.0
2013-04-26 10:10:00,43.8,43.84,43.69,43.77,92300.0,31.5624,31.5912,31.4831,31.5408,92300.0
2013-04-26 10:20:00,43.78,43.79,43.57,43.57,99200.0,31.548,31.5552,31.3966,31.3966,99200.0
2013-04-26 10:30:00,43.58,43.74,43.54,43.73,222200.0,31.4039,31.5192,31.375,31.5119,222200.0
2013-04-26 10:40:00,43.73,43.83,43.68,43.71,62700.0,31.5119,31.584,31.4759,31.4975,62700.0
2013-04-26 10:50:00,43.71,43.82,43.68,43.78,34700.0,31.4975,31.5768,31.4759,31.548,34700.0
2013-04-26 11:00:00,43.78,43.84,43.75,43.81,34100.0,31.548,31.5912,31.5264,31.5696,34100.0
2013-04-26 11:10:00,43.81,43.9,43.8,43.83,29000.0,31.5696,31.6344,31.5624,31.584,29000.0
2013-04-26 11:20:00,43.84,43.91,43.84,43.87,18800.0,31.5912,31.6417,31.5912,31.6128,18800.0
2013-04-26 11:30:00,43.87,43.96,43.85,43.93,67500.0,31.6128,31.6777,31.5984,31.6561,67500.0
2013-04-26 11:40:00,43.94,43.97,43.94,43.94,47600.0,31.6633,31.6849,31.6633,31.6633,47600.0
2013-04-26 11:50:00,43.94,43.98,43.93,43.97,21800.0,31.6633,31.6921,31.6561,31.6849,21800.0
2013-04-26 12:00:00,43.97,44.01,43.93,43.99,37600.0,31.6849,31.7137,31.6561,31.6993,37600.0
2013-04-26 12:10:00,43.98,44.02,43.97,43.99,46200.0,31.6921,31.7209,31.6849,31.6993,46200.0
2013-04-26 12:20:00,43.99,44.01,43.97,43.98,49800.0,31.6993,31.7137,31.6849,31.6921,49800.0
2013-04-26 12:30:00,43.99,44.01,43.98,44.0,34100.0,31.6993,31.7137,31.6921,31.7065,34100.0
2013-04-26 12:40:00,44.0,44.01,43.99,43.99,55700.0,31.7065,31.7137,31.6993,31.6993,55700.0
2013-04-26 12:50:00,44.0,44.02,43.99,44.0,52500.0,31.7065,31.7209,31.6993,31.7065,52500.0
2013-04-26 13:00:00,44.0,44.0,43.98,44.0,21300.0,31.7065,31.7065,31.6921,31.7065,21300.0
2013-04-26 13:10:00,44.0,44.0,43.99,44.0,19100.0,31.7065,31.7065,31.6993,31.7065,19100.0
2013-04-26 13:20:00,44.0,44.01,43.98,44.0,24800.0,31.7065,31.7137,31.6921,31.7065,24800.0
2013-04-26 13:30:00,44.0,44.01,43.98,43.98,31400.0,31.7065,31.7137,31.6921,31.6921,31400.0
2013-04-26 13:40:00,43.99,44.13,43.97,44.07,49700.0,31.6993,31.8002,31.6849,31.757,49700.0
2013-04-26 13:50:00,44.06,44.15,44.06,44.13,280900.0,31.7497,31.8146,31.7497,31.8002,280900.0
2013-04-26 14:00:00,44.13,44.17,44.12,44.14,29900.0,31.8002,31.829,31.793,31.8074,29900.0
2013-04-26 14:10:00,44.14,44.2,44.13,44.2,34500.0,31.8074,31.8506,31.8002,31.8506,34500.0
2013-04-26 14:20:00,44.2,44.21,44.11,44.11,53300.0,31.8506,31.8578,31.7858,31.7858,53300.0
2013-04-26 14:30:00,44.11,44.11,44.01,44.03,63700.0,31.7858,31.7858,31.7137,31.7281,63700.0
2013-04-26 14:40:00,44.03,44.05,43.98,44.04,160600.0,31.7281,31.7425,31.6921,31.7353,160600.0
2013-04-26 14:50:00,44.05,44.08,44.04,44.07,131200.0,31.7425,31.7642,31.7353,31.757,131200.0
2013-04-26 15:00:00,44.07,44.1,44.07,44.09,57800.0,31.757,31.7786,31.757,31.7714,57800.0
2013-04-26 15:10:00,44.09,44.1,44.09,44.09,32900.0,31.7714,31.7786,31.7714,31.7714,32900.0
2013-04-26 15:20:00,44.09,44.13,44.09,44.11,86500.0,31.7714,31.8002,31.7714,31.7858,86500.0
2013-04-26 15:30:00,44.12,44.12,44.09,44.11,33300.0,31.793,31.793,31.7714,31.7858,33300.0
2013-04-26 15:40:00,44.11,44.12,44.07,44.1,88700.0,31.7858,31.793,31.757,31.7786,88700.0
2013-04-26 15:50:00,44.09,44.1,44.03,44.03,379400.0,31.7714,31.7786,31.7281,31.7281,379400.0
2013-04-29 09:30:00,44.02,44.11,43.83,44.05,70600.0,31.7209,31.7858,31.584,31.7425,70600.0
2013-04-29 09:40:00,44.06,44.06,43.95,43.96,26800.0,31.7497,31.7497,31.6705,31.6777,26800.0
2013-04-29 09:50:00,43.95,43.98,43.93,43.94,21700.0,31.6705,31.6921,31.6561,31.6633,21700.0
2013-04-29 10:00:00,43.96,44.03,43.91,44.03,20700.0,31.6777,31.7281,31.6417,31.7281,20700.0
2013-04-29 10:10:00,44.03,44.05,44.0,44.04,31200.0,31.7281,31.7425,31.7065,31.7353,31200.0
2013-04-29 10:20:00,44.05,44.05,44.0,44.03,19800.0,31.7425,31.7425,31.7065,31.7281,19800.0
2013-04-29 10:30:00,44.04,44.16,44.03,44.12,36000.0,31.7353,31.8218,31.7281,31.793,36000.0
2013-04-29 10:40:00,44.12,44.15,44.12,44.14,16300.0,31.793,31.8146,31.793,31.8074,16300.0
2013-04-29 10:50:00,44.14,44.16,44.12,44.12,35600.0,31.8074,31.8218,31.793,31.793,35600.0
2013-04-29 11:00:00,44.13,44.14,44.1,44.13,12900.0,31.8002,31.8074,31.7786,31.8002,12900.0
2013-04-29 11:10:00,44.13,44.14,44.1,44.14,10600.0,31.8002,31.8074,31.7786,31.8074,10600.0
2013-04-29 11:20:00,44.14,44.17,44.14,44.17,10800.0,31.8074,31.829,31.8074,31.829,10800.0
2013-04-29 11:30:00,44.17,44.23,44.16,44.2,49100.0,31.829,31.8722,31.8218,31.8506,49100.0
2013-04-29 11:40:00,44.21,44.23,44.19,44.19,34500.0,31.8578,31.8722,31.8434,31.8434,34500.0
2013-04-29 11:50:00,44.19,44.19,44.16,44.16,19600.0,31.8434,31.8434,31.8218,31.8218,19600.0
2013-04-29 12:00:00,44.17,44.18,44.15,44.18,25300.0,31.829,31.8362,31.8146,31.8362,25300.0
2013-04-29 12:10:00,44.17,44.19,44.14,44.15,32400.0,31.829,31.8434,31.8074,31.8146,32400.0
2013-04-29 12:20:00,44.15,44.16,44.1,44.11,30300.0,31.8146,31.8218,31.7786,31.7858,30300.0
2013-04-29 12:30:00,44.1,44.16,44.07,44.16,36600.0,31.7786,31.8218,31.757,31.8218,36600.0
2013-04-29 12:40:00,44.16,44.18,44.15,44.15,14900.0,31.8218,31.8362,31.8146,31.8146,14900.0
2013-04-29 12:50:00,44.15,44.16,44.15,44.16,19100.0,31.8146,31.8218,31.8146,31.8218,19100.0
2013-04-29 13:00:00,44.16,44.17,44.12,44.13,20100.0,31.8218,31.829,31.793,31.8002,20100.0
2013-04-29 13:10:00,44.12,44.13,44.08,44.11,40600.0,31.793,31.8002,31.7642,31.7858,40600.0
2013-04-29 13:20:00,44.12,44.15,44.1,44.15,11600.0,31.793,31.8146,31.7786,31.8146,11600.0
2013-04-29 13:30:00,44.15,44.18,44.15,44.18,19400.0,31.8146,31.8362,31.8146,31.8362,19400.0
2013-04-29 13:40:00,44.19,44.23,44.18,44.23,16400.0,31.8434,31.8722,31.8362,31.8722,16400.0
2013-04-29 13:50:00,44.23,44.23,44.18,44.19,31500.0,31.8722,31.8722,31.8362,31.8434,31500.0
2013-04-29 14:00:00,44.2,44.21,44.18,44.18,31300.0,31.8506,31.8578,31.8362,31.8362,31300.0
2013-04-29 14:10:00,44.18,44.18,44.15,44.15,24400.0,31.8362,31.8362,31.8146,31.8146,24400.0
2013-04-29 14:20:00,44.16,44.17,44.15,44.17,23800.0,31.8218,31.829,31.8146,31.829,23800.0
2013-04-29 14:30:00,44.17,44.17,44.16,44.16,13600.0,31.829,31.829,31.8218,31.8218,13600.0
2013-04-29 14:40:00,44.16,44.17,44.16,44.17,49700.0,31.8218,31.829,31.8218,31.829,49700.0
2013-04-29 14:50:00,44.17,44.17,44.14,44.15,51300.0,31.829,31.829,31.8074,31.8146,51300.0
2013-04-29 15:00:00,44.15,44.15,44.08,44.09,71200.0,31.8146,31.8146,31.7642,31.7714,71200.0
2013-04-29 15:10:00,44.09,44.1,44.07,44.08,38400.0,31.7714,31.7786,31.757,31.7642,38400.0
2013-04-29 15:20:00,44.07,44.08,44.06,44.07,73400.0,31.757,31.7642,31.7497,31.757,73400.0
2013-04-29 15:30:00,44.08,44.08,44.07,44.08,61600.0,31.7642,31.7642,31.757,31.7642,61600.0
2013-04-29 15:40:00,44.08,44.08,44.02,44.02,97400.0,31.7642,31.7642,31.7209,31.7209,97400.0
2013-04-29 15:50:00,44.01,44.02,43.95,43.99,188100.0,31.7137,31.7209,31.6705,31.6993,188100.0
2013-04-30 09:30:00,44.08,44.17,44.0,44.09,85000.0,31.7642,31.829,31.7065,31.7714,85000.0
2013-04-30 09:40:00,44.1,44.11,43.97,44.01,50000.0,31.7786,31.7858,31.6849,31.7137,50000.0
2013-04-30 09:50:00,44.0,44.0,43.86,43.86,36300.0,31.7065,31.7065,31.6056,31.6056,36300.0
2013-04-30 10:00:00,43.86,43.91,43.83,43.85,50800.0,31.6056,31.6417,31.584,31.5984,50800.0
2013-04-30 10:10:00,43.85,43.92,43.83,43.92,34000.0,31.5984,31.6489,31.584,31.6489,34000.0
2013-04-30 10:20:00,43.91,43.95,43.85,43.86,32200.0,31.6417,31.6705,31.5984,31.6056,32200.0
2013-04-30 10:30:00,43.86,43.88,43.83,43.84,63200.0,31.6056,31.62,31.584,31.5912,63200.0
2013-04-30 10:40:00,43.84,43.85,43.76,43.79,62400.0,31.5912,31.5984,31.5336,31.5552,62400.0
2013-04-30 10:50:00,43.79,43.85,43.78,43.85,61200.0,31.5552,31.5984,31.548,31.5984,61200.0
2013-04-30 11:00:00,43.85,43.85,43.81,43.84,67900.0,31.5984,31.5984,31.5696,31.5912,67900.0
2013-04-30 11:10:00,43.84,43.84,43.83,43.84,50300.0,31.5912,31.5912,31.584,31.5912,50300.0
2013-04-30 11:20:00,43.84,43.84,43.77,43.77,48800.0,31.5912,31.5912,31.5408,31.5408,48800.0
2013-04-30 11:30:00,43.77,43.79,43.76,43.77,146600.0,31.5408,31.5552,31.5336,31.5408,146600.0
2013-04-30 11:40:00,43.77,43.79,43.62,43.64,300800.0,31.5408,31.5552,31.4327,31.4471,300800.0
2013-04-30 11:50:00,43.64,43.9,43.64,43.89,100100.0,31.4471,31.6344,31.4471,31.6272,100100.0
2013-04-30 12:00:00,43.89,43.94,43.85,43.94,110000.0,31.6272,31.6633,31.5984,31.6633,110000.0
2013-04-30 12:10:00,43.94,43.99,43.94,43.98,77400.0,31.6633,31.6993,31.6633,31.6921,77400.0
2013-04-30 12:20:00,43.99,43.99,43.97,43.98,37600.0,31.6993,31.6993,31.6849,31.6921,37600.0
2013-04-30 12:30:00,43.98,44.0,43.96,43.99,49500.0,31.6921,31.7065,31.6777,31.6993,49500.0
2013-04-30 12:40:00,43.99,44.13,43.98,44.13,74500.0,31.6993,31.8002,31.6921,31.8002,74500.0
2013-04-30 12:50:00,44.13,44.14,44.08,44.09,48600.0,31.8002,31.8074,31.7642,31.7714,48600.0
2013-04-30 13:00:00,44.1,44.11,44.07,44.11,38300.0,31.7786,31.7858,31.757,31.7858,38300.0
2013-04-30 13:10:00,44.1,44.11,44.08,44.09,50900.0,31.7786,31.7858,31.7642,31.7714,50900.0
2013-04-30 13:20:00,44.1,44.1,44.07,44.09,95900.0,31.7786,31.7786,31.757,31.7714,95900.0
2013-04-30 13:30:00,44.1,44.1,44.07,44.1,42400.0,31.7786,31.7786,31.757,31.7786,42400.0
2013-04-30 13:40:00,44.1,44.11,44.08,44.09,60300.0,31.7786,31.7858,31.7642,31.7714,60300.0
2013-04-30 13:50:00,44.09,44.2,44.08,44.2,38100.0,31.7714,31.8506,31.7642,31.8506,38100.0
2013-04-30 14:00:00,44.2,44.2,44.13,44.13,26300.0,31.8506,31.8506,31.8002,31.8002,26300.0
2013-04-30 14:10:00,44.13,44.22,44.13,44.22,134300.0,31.8002,31.865,31.8002,31.865,134300.0
2013-04-30 14:20:00,44.22,44.31,44.18,44.27,175100.0,31.865,31.9299,31.8362,31.9011,175100.0
2013-04-30 14:30:00,44.27,44.29,44.23,44.29,44600.0,31.9011,31.9155,31.8722,31.9155,44600.0
2013-04-30 14:40:00,44.29,44.34,44.29,44.34,27500.0,31.9155,31.9515,31.9155,31.9515,27500.0
2013-04-30 14:50:00,44.34,44.36,44.28,44.28,48800.0,31.9515,31.9659,31.9083,31.9083,48800.0
2013-04-30 15:00:00,44.29,44.29,44.19,44.29,52900.0,31.9155,31.9155,31.8434,31.9155,52900.0
2013-04-30 15:10:00,44.29,44.3,44.2,44.2,55200.0,31.9155,31.9227,31.8506,31.8506,55200.0
2013-04-30 15:20:00,44.21,44.21,44.19,44.21,29000.0,31.8578,31.8578,31.8434,31.8578,29000.0
2013-04-30 15:30:00,44.21,44.24,44.2,44.24,101600.0,31.8578,31.8795,31.8506,31.8795,101600.0
2013-04-30 15:40:00,44.24,44.25,44.19,44.23,114700.0,31.8795,31.8867,31.8434,31.8722,114700.0
2013-04-30 15:50:00,44.22,44.24,44.19,44.23,215700.0,31.865,31.8795,31.8434,31.8722,215700.0
2013-05-01 09:30:00,44.22,44.3,43.98,44.19,163700.0,31.865,31.9227,31.6921,31.8434,163700.0
2013-05-01 09:40:00,44.2,44.31,44.17,44.25,195300.0,31.8506,31.9299,31.829,31.8867,195300.0
2013-05-01 09:50:00,44.25,44.3,44.24,44.3,207500.0,31.8867,31.9227,31.8795,31.9227,207500.0
2013-05-01 10:00:00,44.3,44.39,44.3,44.36,126000.0,31.9227,31.9875,31.9227,31.9659,126000.0
2013-05-01 10:10:00,44.37,44.5,44.36,44.46,103500.0,31.9731,32.0668,31.9659,32.038,103500.0
2013-05-01 10:20:00,44.46,44.59,44.45,44.58,68000.0,32.038,32.1317,32.0308,32.1245,68000.0
2013-05-01 10:30:00,44.57,44.58,44.46,44.48,122200.0,32.1173,32.1245,32.038,32.0524,122200.0
2013-05-01 10:40:00,44.49,44.63,44.49,44.61,116900.0,32.0596,32.1605,32.0596,32.1461,116900.0
2013-05-01 10:50:00,44.61,44.64,44.55,44.64,82100.0,32.1461,32.1677,32.1028,32.1677,82100.0
2013-05-01 11:00:00,44.64,44.75,44.64,44.75,246400.0,32.1677,32.247,32.1677,32.247,246400.0
2013-05-01 11:10:00,44.73,44.82,44.73,44.8,66300.0,32.2325,32.2974,32.2325,32.283,66300.0
2013-05-01 11:20:00,44.8,44.86,44.75,44.75,52000.0,32.283,32.3262,32.247,32.247,52000.0
2013-05-01 11:30:00,44.75,44.77,44.7,44.71,36600.0,32.247,32.2614,32.2109,32.2181,36600.0
2013-05-01 11:40:00,44.72,44.72,44.62,44.64,28800.0,32.2253,32.2253,32.1533,32.1677,28800.0
2013-05-01 11:50:00,44.65,44.67,44.56,44.56,31400.0,32.1749,32.1893,32.11,32.11,31400.0
2013-05-01 12:00:00,44.57,44.58,44.45,44.45,46400.0,32.1173,32.1245,32.0308,32.0308,46400.0
2013-05-01 12:10:00,44.46,44.53,44.44,44.48,19100.0,32.038,32.0884,32.0236,32.0524,19100.0
2013-05-01 12:20:00,44.48,44.53,44.48,44.53,11200.0,32.0524,32.0884,32.0524,32.0884,11200.0
2013-05-01 12:30:00,44.53,44.66,44.53,44.6,113500.0,32.0884,32.1821,32.0884,32.1389,113500.0
2013-05-01 12:40:00,44.6,44.62,44.56,44.62,19200.0,32.1389,32.1533,32.11,32.1533,19200.0
2013-05-01 12:50:00,44.6,44.63,44.48,44.48,31900.0,32.1389,32.1605,32.0524,32.0524,31900.0
2013-05-01 13:00:00,44.49,44.51,44.34,44.36,30300.0,32.0596,32.074,31.9515,31.9659,30300.0
2013-05-01 13:10:00,44.37,44.46,44.37,44.45,30900.0,31.9731,32.038,31.9731,32.0308,30900.0
2013-05-01 13:20:00,44.45,44.47,44.38,44.46,23100.0,32.0308,32.0452,31.9803,32.038,23100.0
2013-05-01 13:30:00,44.46,44.47,44.33,44.34,48400.0,32.038,32.0452,31.9443,31.9515,48400.0
2013-05-01 13:40:00,44.33,44.33,44.24,44.26,62700.0,31.9443,31.9443,31.8795,31.8939,62700.0
2013-05-01 13:50:00,44.27,44.39,44.22,44.39,114600.0,31.9011,31.9875,31.865,31.9875,114600.0
2013-05-01 14:00:00,44.38,44.44,44.19,44.3,137700.0,31.9803,32.0236,31.8434,31.9227,137700.0
2013-05-01 14:10:00,44.3,44.34,44.15,44.15,137700.0,31.9227,31.9515,31.8146,31.8146,137700.0
2013-05-01 14:20:00,44.16,44.3,44.15,44.28,131300.0,31.8218,31.9227,31.8146,31.9083,131300.0
2013-05-01 14:30:00,44.28,44.28,44.05,44.05,136200.0,31.9083,31.9083,31.7425,31.7425,136200.0
2013-05-01 14:40:00,44.05,44.21,44.05,44.2,124600.0,31.7425,31.8578,31.7425,31.8506,124600.0
2013-05-01 14:50:00,44.2,44.3,44.2,44.26,64200.0,31.8506,31.9227,31.8506,31.8939,64200.0
2013-05-01 15:00:00,44.24,44.24,44.15,44.18,85700.0,31.8795,31.8795,31.8146,31.8362,85700.0
2013-05-01 15:10:00,44.17,44.2,44.16,44.2,205500.0,31.829,31.8506,31.8218,31.8506,205500.0
2013-05-01 15:20:00,44.19,44.2,44.04,44.06,222100.0,31.8434,31.8506,31.7353,31.7497,222100.0
2013-05-01 15:30:00,44.05,44.1,44.04,44.08,154100.0,31.7425,31.7786,31.7353,31.7642,154100.0
2013-05-01 15:40:00,44.09,44.09,43.96,44.01,150400.0,31.7714,31.7714,31.6777,31.7137,150400.0
2013-05-01 15:50:00,44.01,44.05,43.9,43.95,410700.0,31.7137,31.7425,31.6344,31.6705,410700.0
2013-05-02 09:30:00,44.5,45.7,44.5,45.56,309600.0,32.0668,32.9315,32.0668,32.8306,309600.0
2013-05-02 09:40:00,45.5,45.64,45.23,45.37,340200.0,32.7874,32.8883,32.5928,32.6937,340200.0
2013-05-02 09:50:00,45.35,45.42,45.24,45.25,166500.0,32.6793,32.7298,32.6001,32.6073,166500.0
2013-05-02 10:00:00,45.25,45.56,45.23,45.51,142400.0,32.6073,32.8306,32.5928,32.7946,142400.0
2013-05-02 10:10:00,45.51,45.73,45.45,45.73,117400.0,32.7946,32.9532,32.7514,32.9532,117400.0
2013-05-02 10:20:00,45.73,45.85,45.68,45.84,187100.0,32.9532,33.0396,32.9171,33.0324,187100.0
2013-05-02 10:30:00,45.85,46.04,45.81,46.0,234900.0,33.0396,33.1765,33.0108,33.1477,234900.0
2013-05-02 10:40:00,46.0,46.03,45.79,45.79,142700.0,33.1477,33.1693,32.9964,32.9964,142700.0
2013-05-02 10:50:00,45.79,45.89,45.78,45.83,118800.0,32.9964,33.0684,32.9892,33.0252,118800.0
2013-05-02 11:00:00,45.83,45.92,45.81,45.92,112300.0,33.0252,33.0901,33.0108,33.0901,112300.0
2013-05-02 11:10:00,45.91,46.12,45.89,46.09,226600.0,33.0829,33.2342,33.0684,33.2126,226600.0
2013-05-02 11:20:00,46.09,46.1,45.95,46.02,101400.0,33.2126,33.2198,33.1117,33.1621,101400.0
2013-05-02 11:30:00,46.02,46.2,46.01,46.19,87100.0,33.1621,33.2918,33.1549,33.2846,87100.0
2013-05-02 11:40:00,46.19,46.24,46.15,46.18,128800.0,33.2846,33.3207,33.2558,33.2774,128800.0
2013-05-02 11:50:00,46.18,46.18,46.06,46.09,44400.0,33.2774,33.2774,33.1909,33.2126,44400.0
2013-05-02 12:00:00,46.1,46.19,46.1,46.17,67900.0,33.2198,33.2846,33.2198,33.2702,67900.0
2013-05-02 12:10:00,46.17,46.18,46.08,46.08,82800.0,33.2702,33.2774,33.2054,33.2054,82800.0
2013-05-02 12:20:00,46.09,46.09,45.97,46.08,62800.0,33.2126,33.2126,33.1261,33.2054,62800.0
2013-05-02 12:30:00,46.08,46.16,46.08,46.11,51800.0,33.2054,33.263,33.2054,33.227,51800.0
2013-05-02 12:40:00,46.11,46.11,46.0,46.03,30400.0,33.227,33.227,33.1477,33.1693,30400.0
2013-05-02 12:50:00,46.03,46.07,46.03,46.05,42600.0,33.1693,33.1982,33.1693,33.1837,42600.0
2013-05-02 13:00:00,46.06,46.19,46.05,46.17,58300.0,33.1909,33.2846,33.1837,33.2702,58300.0
2013-05-02 13:10:00,46.17,46.19,46.1,46.1,62600.0,33.2702,33.2846,33.2198,33.2198,62600.0
2013-05-02 13:20:00,46.1,46.17,46.09,46.16,77700.0,33.2198,33.2702,33.2126,33.263,77700.0
2013-05-02 13:30:00,46.16,46.21,46.16,46.18,72800.0,33.263,33.299,33.263,33.2774,72800.0
2013-05-02 13:40:00,46.19,46.22,46.15,46.19,61600.0,33.2846,33.3062,33.2558,33.2846,61600.0
2013-05-02 13:50:00,46.19,46.24,46.17,46.24,91000.0,33.2846,33.3207,33.2702,33.3207,91000.0
2013-05-02 14:00:00,46.23,46.24,46.15,46.15,59000.0,33.3135,33.3207,33.2558,33.2558,59000.0
2013-05-02 14:10:00,46.16,46.22,46.14,46.18,94000.0,33.263,33.3062,33.2486,33.2774,94000.0
2013-05-02 14:20:00,46.19,46.19,46.06,46.06,76100.0,33.2846,33.2846,33.1909,33.1909,76100.0
2013-05-02 14:30:00,46.07,46.07,46.0,46.01,84800.0,33.1982,33.1982,33.1477,33.1549,84800.0
2013-05-02 14:40:00,46.02,46.12,46.01,46.1,81300.0,33.1621,33.2342,33.1549,33.2198,81300.0
2013-05-02 14:50:00,46.1,46.1,46.03,46.08,72400.0,33.2198,33.2198,33.1693,33.2054,72400.0
2013-05-02 15:00:00,46.09,46.12,46.04,46.09,112700.0,33.2126,33.2342,33.1765,33.2126,112700.0
2013-05-02 15:10:00,46.08,46.1,46.04,46.04,116200.0,33.2054,33.2198,33.1765,33.1765,116200.0
2013-05-02 15:20:00,46.03,46.13,46.03,46.07,137300.0,33.1693,33.2414,33.1693,33.1982,137300.0
2013-05-02 15:30:00,46.07,46.19,46.07,46.15,150600.0,33.1982,33.2846,33.1982,33.2558,150600.0
2013-05-02 15:40:00,46.16,46.2,46.15,46.15,166700.0,33.263,33.2918,33.2558,33.2558,166700.0
2013-05-02 15:50:00,46.15,46.2,46.14,46.15,434100.0,33.2558,33.2918,33.2486,33.2558,434100.0
2013-05-03 09:30:00,46.39,46.49,46.32,46.38,111300.0,33.4287,33.5008,33.3783,33.4215,111300.0
2013-05-03 09:40:00,46.37,46.43,46.33,46.41,68500.0,33.4143,33.4576,33.3855,33.4432,68500.0
2013-05-03 09:50:00,46.41,46.43,46.23,46.26,48300.0,33.4432,33.4576,33.3135,33.3351,48300.0
2013-05-03 10:00:00,46.27,46.48,46.27,46.47,103800.0,33.3423,33.4936,33.3423,33.4864,103800.0
2013-05-03 10:10:00,46.47,46.48,46.29,46.34,90500.0,33.4864,33.4936,33.3567,33.3927,90500.0
2013-05-03 10:20:00,46.34,46.54,46.33,46.53,119600.0,33.3927,33.5368,33.3855,33.5296,119600.0
2013-05-03 10:30:00,46.53,46.59,46.51,46.56,41700.0,33.5296,33.5729,33.5152,33.5513,41700.0
2013-05-03 10:40:00,46.57,46.65,46.56,46.63,54900.0,33.5585,33.6161,33.5513,33.6017,54900.0
2013-05-03 10:50:00,46.62,46.75,46.62,46.75,85000.0,33.5945,33.6882,33.5945,33.6882,85000.0
2013-05-03 11:00:00,46.75,46.77,46.7,46.73,42500.0,33.6882,33.7026,33.6521,33.6738,42500.0
2013-05-03 11:10:00,46.73,46.82,46.73,46.8,54900.0,33.6738,33.7386,33.6738,33.7242,54900.0
2013-05-03 11:20:00,46.8,46.81,46.77,46.8,40900.0,33.7242,33.7314,33.7026,33.7242,40900.0
2013-05-03 11:30:00,46.8,46.81,46.77,46.77,38200.0,33.7242,33.7314,33.7026,33.7026,38200.0
2013-05-03 11:40:00,46.78,46.79,46.65,46.65,29800.0,33.7098,33.717,33.6161,33.6161,29800.0
2013-05-03 11:50:00,46.66,46.68,46.61,46.63,46700.0,33.6233,33.6377,33.5873,33.6017,46700.0
2013-05-03 12:00:00,46.62,46.65,46.54,46.54,51300.0,33.5945,33.6161,33.5368,33.5368,51300.0
2013-05-03 12:10:00,46.54,46.58,46.53,46.58,24300.0,33.5368,33.5657,33.5296,33.5657,24300.0
2013-05-03 12:20:00,46.59,46.64,46.58,46.64,31400.0,33.5729,33.6089,33.5657,33.6089,31400.0
2013-05-03 12:30:00,46.64,46.65,46.59,46.6,18900.0,33.6089,33.6161,33.5729,33.5801,18900.0
2013-05-03 12:40:00,46.59,46.7,46.59,46.67,52500.0,33.5729,33.6521,33.5729,33.6305,52500.0
2013-05-03 12:50:00,46.67,46.71,46.67,46.7,27900.0,33.6305,33.6593,33.6305,33.6521,27900.0
2013-05-03 13:00:00,46.7,46.76,46.7,46.72,43400.0,33.6521,33.6954,33.6521,33.6665,43400.0
2013-05-03 13:10:00,46.72,46.77,46.71,46.75,25400.0,33.6665,33.7026,33.6593,33.6882,25400.0
2013-05-03 13:20:00,46.74,46.74,46.66,46.71,93400.0,33.681,33.681,33.6233,33.6593,93400.0
2013-05-03 13:30:00,46.71,46.74,46.69,46.71,66200.0,33.6593,33.681,33.6449,33.6593,66200.0
2013-05-03 13:40:00,46.71,46.72,46.67,46.69,30200.0,33.6593,33.6665,33.6305,33.6449,30200.0
2013-05-03 13:50:00,46.68,46.69,46.61,46.61,37300.0,33.6377,33.6449,33.5873,33.5873,37300.0
2013-05-03 14:00:00,46.62,46.62,46.49,46.5,72700.0,33.5945,33.5945,33.5008,33.508,72700.0
2013-05-03 14:10:00,46.5,46.56,46.5,46.55,30600.0,33.508,33.5513,33.508,33.544,30600.0
2013-05-03 14:20:00,46.56,46.56,46.51,46.51,31300.0,33.5513,33.5513,33.5152,33.5152,31300.0
2013-05-03 14:30:00,46.51,46.52,46.5,46.5,23500.0,33.5152,33.5224,33.508,33.508,23500.0
2013-05-03 14:40:00,46.5,46.52,46.49,46.51,118200.0,33.508,33.5224,33.5008,33.5152,118200.0
2013-05-03 14:50:00,46.52,46.52,46.46,46.46,73700.0,33.5224,33.5224,33.4792,33.4792,73700.0
2013-05-03 15:00:00,46.47,46.47,46.41,46.42,65200.0,33.4864,33.4864,33.4432,33.4504,65200.0
2013-05-03 15:10:00,46.41,46.42,46.35,46.4,83200.0,33.4432,33.4504,33.3999,33.436,83200.0
2013-05-03 15:20:00,46.4,46.43,46.37,46.39,94100.0,33.436,33.4576,33.4143,33.4287,94100.0
2013-05-03 15:30:00,46.39,46.42,46.38,46.4,92600.0,33.4287,33.4504,33.4215,33.436,92600.0
2013-05-03 15:40:00,46.4,46.44,46.38,46.38,118800.0,33.436,33.4648,33.4215,33.4215,118800.0
2013-05-03 15:50:00,46.39,46.39,46.34,46.36,251400.0,33.4287,33.4287,33.3927,33.4071,251400.0
2013-05-06 09:30:00,46.07,46.31,46.05,46.3,177900.0,33.1982,33.3711,33.1837,33.3639,177900.0
2013-05-06 09:40:00,46.29,46.33,46.16,46.17,35300.0,33.3567,33.3855,33.263,33.2702,35300.0
2013-05-06 09:50:00,46.17,46.2,46.13,46.19,25100.0,33.2702,33.2918,33.2414,33.2846,25100.0
2013-05-06 10:00:00,46.19,46.23,46.14,46.2,55500.0,33.2846,33.3135,33.2486,33.2918,55500.0
2013-05-06 10:10:00,46.2,46.2,46.14,46.15,44400.0,33.2918,33.2918,33.2486,33.2558,44400.0
2013-05-06 10:20:00,46.16,46.24,46.1,46.12,167800.0,33.263,33.3207,33.2198,33.2342,167800.0
2013-05-06 10:30:00,46.13,46.19,46.13,46.13,36700.0,33.2414,33.2846,33.2414,33.2414,36700.0
2013-05-06 10:40:00,46.13,46.15,46.1,46.12,38700.0,33.2414,33.2558,33.2198,33.2342,38700.0
2013-05-06 10:50:00,46.11,46.17,46.08,46.16,61600.0,33.227,33.2702,33.2054,33.263,61600.0
2013-05-06 11:00:00,46.16,46.16,46.08,46.1,66800.0,33.263,33.263,33.2054,33.2198,66800.0
2013-05-06 11:10:00,46.09,46.11,46.09,46.1,25300.0,33.2126,33.227,33.2126,33.2198,25300.0
2013-05-06 11:20:00,46.09,46.2,46.09,46.16,37200.0,33.2126,33.2918,33.2126,33.263,37200.0
2013-05-06 11:30:00,46.16,46.19,46.13,46.19,62400.0,33.263,33.2846,33.2414,33.2846,62400.0
2013-05-06 11:40:00,46.18,46.2,46.15,46.18,41800.0,33.2774,33.2918,33.2558,33.2774,41800.0
2013-05-06 11:50:00,46.17,46.28,46.16,46.23,91500.0,33.2702,33.3495,33.263,33.3135,91500.0
2013-05-06 12:00:00,46.23,46.23,46.17,46.2,34300.0,33.3135,33.3135,33.2702,33.2918,34300.0
2013-05-06 12:10:00,46.21,46.24,46.17,46.21,92600.0,33.299,33.3207,33.2702,33.299,92600.0
2013-05-06 12:20:00,46.22,46.27,46.21,46.26,34000.0,33.3062,33.3423,33.299,33.3351,34000.0
2013-05-06 12:30:00,46.26,46.26,46.22,46.25,35300.0,33.3351,33.3351,33.3062,33.3279,35300.0
2013-05-06 12:40:00,46.25,46.34,46.25,46.31,35900.0,33.3279,33.3927,33.3279,33.3711,35900.0
2013-05-06 12:50:00,46.31,46.34,46.28,46.29,32700.0,33.3711,33.3927,33.3495,33.3567,32700.0
2013-05-06 13:00:00,46.29,46.31,46.27,46.3,28100.0,33.3567,33.3711,33.3423,33.3639,28100.0
2013-05-06 13:10:00,46.29,46.32,46.27,46.3,17500.0,33.3567,33.3783,33.3423,33.3639,17500.0
2013-05-06 13:20:00,46.3,46.3,46.26,46.26,18600.0,33.3639,33.3639,33.3351,33.3351,18600.0
2013-05-06 13:30:00,46.26,46.3,46.24,46.24,26100.0,33.3351,33.3639,33.3207,33.3207,26100.0
2013-05-06 13:40:00,46.25,46.3,46.23,46.3,32100.0,33.3279,33.3639,33.3135,33.3639,32100.0
2013-05-06 13:50:00,46.3,46.3,46.26,46.29,20700.0,33.3639,33.3639,33.3351,33.3567,20700.0
2013-05-06 14:00:00,46.28,46.29,46.26,46.29,25300.0,33.3495,33.3567,33.3351,33.3567,25300.0
2013-05-06 14:10:00,46.29,46.29,46.24,46.24,50800.0,33.3567,33.3567,33.3207,33.3207,50800.0
2013-05-06 14:20:00,46.25,46.26,46.2,46.21,48400.0,33.3279,33.3351,33.2918,33.299,48400.0
2013-05-06 14:30:00,46.2,46.23,46.18,46.22,28900.0,33.2918,33.3135,33.2774,33.3062,28900.0
2013-05-06 14:40:00,46.22,46.24,46.17,46.17,30700.0,33.3062,33.3207,33.2702,33.2702,30700.0
2013-05-06 14:50:00,46.16,46.19,46.14,46.16,23700.0,33.263,33.2846,33.2486,33.263,23700.0
2013-05-06 15:00:00,46.17,46.19,46.14,46.16,79500.0,33.2702,33.2846,33.2486,33.263,79500.0
2013-05-06 15:10:00,46.15,46.16,46.09,46.09,74900.0,33.2558,33.263,33.2126,33.2126,74900.0
2013-05-06 15:20:00,46.09,46.09,45.99,46.0,164800.0,33.2126,33.2126,33.1405,33.1477,164800.0
2013-05-06 15:30:00,46.0,46.01,45.9,45.9,109700.0,33.1477,33.1549,33.0757,33.0757,109700.0
2013-05-06 15:40:00,45.9,46.01,45.9,45.92,221700.0,33.0757,33.1549,33.0757,33.0901,221700.0
2013-05-06 15:50:00,45.93,46.02,45.93,45.98,326000.0,33.0973,33.1621,33.0973,33.1333,326000.0
2013-05-07 09:30:00,45.97,46.11,45.95,46.01,47800.0,33.1261,33.227,33.1117,33.1549,47800.0
2013-05-07 09:40:00,46.01,46.07,45.98,46.06,21500.0,33.1549,33.1982,33.1333,33.1909,21500.0
2013-05-07 09:50:00,46.07,46.13,46.06,46.13,14100.0,33.1982,33.2414,33.1909,33.2414,14100.0
2013-05-07 10:00:00,46.14,46.19,46.08,46.08,43500.0,33.2486,33.2846,33.2054,33.2054,43500.0
2013-05-07 10:10:00,46.08,46.08,45.97,45.98,40700.0,33.2054,33.2054,33.1261,33.1333,40700.0
2013-05-07 10:20:00,45.98,46.03,45.98,45.98,48300.0,33.1333,33.1693,33.1333,33.1333,48300.0
2013-05-07 10:30:00,45.98,46.07,45.95,46.04,30800.0,33.1333,33.1982,33.1117,33.1765,30800.0
2013-05-07 10:40:00,46.03,46.05,45.97,46.02,83700.0,33.1693,33.1837,33.1261,33.1621,83700.0
2013-05-07 10:50:00,46.03,46.08,45.99,46.0,32700.0,33.1693,33.2054,33.1405,33.1477,32700.0
2013-05-07 11:00:00,46.01,46.08,46.01,46.05,21100.0,33.1549,33.2054,33.1549,33.1837,21100.0
2013-05-07 11:10:00,46.06,46.07,45.95,45.95,29400.0,33.1909,33.1982,33.1117,33.1117,29400.0
2013-05-07 11:20:00,45.95,45.99,45.95,45.97,25400.0,33.1117,33.1405,33.1117,33.1261,25400.0
2013-05-07 11:30:00,45.97,45.99,45.97,45.97,23700.0,33.1261,33.1405,33.1261,33.1261,23700.0
2013-05-07 11:40:00,45.97,45.97,45.93,45.94,37700.0,33.1261,33.1261,33.0973,33.1045,37700.0
2013-05-07 11:50:00,45.94,46.0,45.93,46.0,26900.0,33.1045,33.1477,33.0973,33.1477,26900.0
2013-05-07 12:00:00,46.0,46.04,45.99,46.04,63300.0,33.1477,33.1765,33.1405,33.1765,63300.0
2013-05-07 12:10:00,46.04,46.06,46.03,46.04,20900.0,33.1765,33.1909,33.1693,33.1765,20900.0
2013-05-07 12:20:00,46.05,46.13,46.04,46.12,53000.0,33.1837,33.2414,33.1765,33.2342,53000.0
2013-05-07 12:30:00,46.11,46.19,46.07,46.19,31600.0,33.227,33.2846,33.1982,33.2846,31600.0
2013-05-07 12:40:00,46.18,46.24,46.18,46.24,21500.0,33.2774,33.3207,33.2774,33.3207,21500.0
2013-05-07 12:50:00,46.25,46.3,46.24,46.3,32400.0,33.3279,33.3639,33.3207,33.3639,32400.0
2013-05-07 13:00:00,46.3,46.3,46.23,46.25,44800.0,33.3639,33.3639,33.3135,33.3279,44800.0
2013-05-07 13:10:00,46.24,46.3,46.24,46.26,50700.0,33.3207,33.3639,33.3207,33.3351,50700.0
2013-05-07 13:20:00,46.26,46.3,46.15,46.19,90500.0,33.3351,33.3639,33.2558,33.2846,90500.0
2013-05-07 13:30:00,46.19,46.29,46.19,46.28,53100.0,33.2846,33.3567,33.2846,33.3495,53100.0
2013-05-07 13:40:00,46.28,46.28,46.19,46.2,41900.0,33.3495,33.3495,33.2846,33.2918,41900.0
2013-05-07 13:50:00,46.2,46.23,46.17,46.18,30500.0,33.2918,33.3135,33.2702,33.2774,30500.0
2013-05-07 14:00:00,46.18,46.2,46.14,46.15,50800.0,33.2774,33.2918,33.2486,33.2558,50800.0
2013-05-07 14:10:00,46.16,46.19,46.15,46.15,40400.0,33.263,33.2846,33.2558,33.2558,40400.0
2013-05-07 14:20:00,46.15,46.16,46.14,46.15,24300.0,33.2558,33.263,33.2486,33.2558,24300.0
2013-05-07 14:30:00,46.16,46.16,46.13,46.14,43100.0,33.263,33.263,33.2414,33.2486,43100.0
2013-05-07 14:40:00,46.13,46.19,46.13,46.19,31400.0,33.2414,33.2846,33.2414,33.2846,31400.0
2013-05-07 14:50:00,46.18,46.22,46.18,46.22,31000.0,33.2774,33.3062,33.2774,33.3062,31000.0
2013-05-07 15:00:00,46.22,46.28,46.21,46.24,45200.0,33.3062,33.3495,33.299,33.3207,45200.0
2013-05-07 15:10:00,46.24,46.32,46.24,46.3,100600.0,33.3207,33.3783,33.3207,33.3639,100600.0
2013-05-07 15:20:00,46.3,46.36,46.3,46.35,91100.0,33.3639,33.4071,33.3639,33.3999,91100.0
2013-05-07 15:30:00,46.34,46.38,46.34,46.38,101900.0,33.3927,33.4215,33.3927,33.4215,101900.0
2013-05-07 15:40:00,46.38,46.42,46.36,46.41,138900.0,33.4215,33.4504,33.4071,33.4432,138900.0
2013-05-07 15:50:00,46.4,46.47,46.39,46.44,271000.0,33.436,33.4864,33.4287,33.4648,271000.0
2013-05-08 09:30:00,46.37,46.56,46.28,46.33,879800.0,33.4143,33.5513,33.3495,33.3855,879800.0
2013-05-08 09:40:00,46.33,46.33,46.24,46.28,168800.0,33.3855,33.3855,33.3207,33.3495,168800.0
2013-05-08 09:50:00,46.28,46.28,46.17,46.18,100000.0,33.3495,33.3495,33.2702,33.2774,100000.0
2013-05-08 10:00:00,46.18,46.28,46.13,46.14,165500.0,33.2774,33.3495,33.2414,33.2486,165500.0
2013-05-08 10:10:00,46.14,46.22,46.04,46.12,244700.0,33.2486,33.3062,33.1765,33.2342,244700.0
2013-05-08 10:20:00,46.12,46.17,46.11,46.12,111800.0,33.2342,33.2702,33.227,33.2342,111800.0
2013-05-08 10:30:00,46.12,46.16,46.1,46.11,155400.0,33.2342,33.263,33.2198,33.227,155400.0
2013-05-08 10:40:00,46.1,46.16,46.09,46.11,139400.0,33.2198,33.263,33.2126,33.227,139400.0
2013-05-08 10:50:00,46.12,46.24,46.11,46.19,63800.0,33.2342,33.3207,33.227,33.2846,63800.0
2013-05-08 11:00:00,46.18,46.27,46.18,46.26,61300.0,33.2774,33.3423,33.2774,33.3351,61300.0
2013-05-08 11:10:00,46.26,46.29,46.24,46.26,84100.0,33.3351,33.3567,33.3207,33.3351,84100.0
2013-05-08 11:20:00,46.28,46.38,46.28,46.38,81200.0,33.3495,33.4215,33.3495,33.4215,81200.0
2013-05-08 11:30:00,46.39,46.47,46.33,46.33,78500.0,33.4287,33.4864,33.3855,33.3855,78500.0
2013-05-08 11:40:00,46.33,46.34,46.25,46.26,74400.0,33.3855,33.3927,33.3279,33.3351,74400.0
2013-05-08 11:50:00,46.27,46.27,46.16,46.16,72500.0,33.3423,33.3423,33.263,33.263,72500.0
2013-05-08 12:00:00,46.16,46.26,46.16,46.22,51600.0,33.263,33.3351,33.263,33.3062,51600.0
2013-05-08 12:10:00,46.2,46.35,46.2,46.34,14100.0,33.2918,33.3999,33.2918,33.3927,14100.0
2013-05-08 12:20:00,46.34,46.45,46.33,46.45,43300.0,33.3927,33.472,33.3855,33.472,43300.0
2013-05-08 12:30:00,46.45,46.47,46.42,46.47,29900.0,33.472,33.4864,33.4504,33.4864,29900.0
2013-05-08 12:40:00,46.47,46.52,46.46,46.52,56000.0,33.4864,33.5224,33.4792,33.5224,56000.0
2013-05-08 12:50:00,46.51,46.54,46.5,46.52,18000.0,33.5152,33.5368,33.508,33.5224,18000.0
2013-05-08 13:00:00,46.54,46.57,46.49,46.56,60900.0,33.5368,33.5585,33.5008,33.5513,60900.0
2013-05-08 13:10:00,46.55,46.58,46.54,46.56,16400.0,33.544,33.5657,33.5368,33.5513,16400.0
2013-05-08 13:20:00,46.57,46.66,46.57,46.59,57800.0,33.5585,33.6233,33.5585,33.5729,57800.0
2013-05-08 13:30:00,46.59,46.63,46.58,46.61,22900.0,33.5729,33.6017,33.5657,33.5873,22900.0
2013-05-08 13:40:00,46.61,46.63,46.6,46.61,22500.0,33.5873,33.6017,33.5801,33.5873,22500.0
2013-05-08 13:50:00,46.6,46.61,46.49,46.49,59900.0,33.5801,33.5873,33.5008,33.5008,59900.0
2013-05-08 14:00:00,46.49,46.53,46.46,46.46,92100.0,33.5008,33.5296,33.4792,33.4792,92100.0
2013-05-08 14:10:00,46.48,46.48,46.43,46.43,74600.0,33.4936,33.4936,33.4576,33.4576,74600.0
2013-05-08 14:20:00,46.43,46.45,46.41,46.44,27000.0,33.4576,33.472,33.4432,33.4648,27000.0
2013-05-08 14:30:00,46.44,46.45,46.37,46.38,76600.0,33.4648,33.472,33.4143,33.4215,76600.0
2013-05-08 14:40:00,46.36,46.37,46.29,46.34,106600.0,33.4071,33.4143,33.3567,33.3927,106600.0
2013-05-08 14:50:00,46.34,46.38,46.34,46.38,20300.0,33.3927,33.4215,33.3927,33.4215,20300.0
2013-05-08 15:00:00,46.39,46.41,46.38,46.4,28100.0,33.4287,33.4432,33.4215,33.436,28100.0
2013-05-08 15:10:00,46.39,46.4,46.37,46.39,36700.0,33.4287,33.436,33.4143,33.4287,36700.0
2013-05-08 15:20:00,46.4,46.43,46.38,46.4,122800.0,33.436,33.4576,33.4215,33.436,122800.0
2013-05-08 15:30:00,46.39,46.41,46.33,46.34,76400.0,33.4287,33.4432,33.3855,33.3927,76400.0
2013-05-08 15:40:00,46.35,46.39,46.34,46.34,237800.0,33.3999,33.4287,33.3927,33.3927,237800.0
2013-05-08 15:50:00,46.35,46.35,46.33,46.34,248200.0,33.3999,33.3999,33.3855,33.3927,248200.0
2013-05-09 09:30:00,46.42,46.46,46.08,46.23,60800.0,33.4504,33.4792,33.2054,33.3135,60800.0
2013-05-09 09:40:00,46.25,46.33,46.2,46.27,27200.0,33.3279,33.3855,33.2918,33.3423,27200.0
2013-05-09 09:50:00,46.27,46.35,46.27,46.34,28100.0,33.3423,33.3999,33.3423,33.3927,28100.0
2013-05-09 10:00:00,46.33,46.33,46.19,46.26,48000.0,33.3855,33.3855,33.2846,33.3351,48000.0
2013-05-09 10:10:00,46.25,46.3,46.21,46.21,45200.0,33.3279,33.3639,33.299,33.299,45200.0
2013-05-09 10:20:00,46.21,46.21,46.03,46.03,47500.0,33.299,33.299,33.1693,33.1693,47500.0
2013-05-09 10:30:00,46.04,46.14,46.01,46.07,64800.0,33.1765,33.2486,33.1549,33.1982,64800.0
2013-05-09 10:40:00,46.07,46.08,46.03,46.04,68000.0,33.1982,33.2054,33.1693,33.1765,68000.0
2013-05-09 10:50:00,46.03,46.11,46.02,46.1,38400.0,33.1693,33.227,33.1621,33.2198,38400.0
2013-05-09 11:00:00,46.11,46.16,46.09,46.15,50200.0,33.227,33.263,33.2126,33.2558,50200.0
2013-05-09 11:10:00,46.15,46.16,46.05,46.13,64200.0,33.2558,33.263,33.1837,33.2414,64200.0
2013-05-09 11:20:00,46.13,46.14,46.08,46.11,32700.0,33.2414,33.2486,33.2054,33.227,32700.0
2013-05-09 11:30:00,46.12,46.15,46.07,46.12,32000.0,33.2342,33.2558,33.1982,33.2342,32000.0
2013-05-09 11:40:00,46.12,46.15,46.09,46.12,27800.0,33.2342,33.2558,33.2126,33.2342,27800.0
2013-05-09 11:50:00,46.12,46.17,46.11,46.13,12900.0,33.2342,33.2702,33.227,33.2414,12900.0
2013-05-09 12:00:00,46.14,46.18,46.13,46.17,25700.0,33.2486,33.2774,33.2414,33.2702,25700.0
2013-05-09 12:10:00,46.18,46.2,46.17,46.17,26700.0,33.2774,33.2918,33.2702,33.2702,26700.0
2013-05-09 12:20:00,46.17,46.23,46.15,46.16,42000.0,33.2702,33.3135,33.2558,33.263,42000.0
2013-05-09 12:30:00,46.16,46.25,46.16,46.24,54800.0,33.263,33.3279,33.263,33.3207,54800.0
2013-05-09 12:40:00,46.23,46.28,46.23,46.25,20400.0,33.3135,33.3495,33.3135,33.3279,20400.0
2013-05-09 12:50:00,46.25,46.26,46.23,46.25,55800.0,33.3279,33.3351,33.3135,33.3279,55800.0
2013-05-09 13:00:00,46.25,46.25,46.23,46.25,33200.0,33.3279,33.3279,33.3135,33.3279,33200.0
2013-05-09 13:10:00,46.24,46.26,46.22,46.26,75400.0,33.3207,33.3351,33.3062,33.3351,75400.0
2013-05-09 13:20:00,46.26,46.26,46.2,46.2,27600.0,33.3351,33.3351,33.2918,33.2918,27600.0
2013-05-09 13:30:00,46.2,46.25,46.2,46.25,34200.0,33.2918,33.3279,33.2918,33.3279,34200.0
2013-05-09 13:40:00,46.25,46.38,46.23,46.36,36600.0,33.3279,33.4215,33.3135,33.4071,36600.0
2013-05-09 13:50:00,46.36,46.42,46.34,46.41,57700.0,33.4071,33.4504,33.3927,33.4432,57700.0
2013-05-09 14:00:00,46.4,46.41,46.36,46.36,27000.0,33.436,33.4432,33.4071,33.4071,27000.0
2013-05-09 14:10:00,46.36,46.39,46.33,46.33,22300.0,33.4071,33.4287,33.3855,33.3855,22300.0
2013-05-09 14:20:00,46.34,46.34,46.28,46.33,29600.0,33.3927,33.3927,33.3495,33.3855,29600.0
2013-05-09 14:30:00,46.32,46.33,46.21,46.23,33700.0,33.3783,33.3855,33.299,33.3135,33700.0
2013-05-09 14:40:00,46.22,46.23,46.14,46.14,31200.0,33.3062,33.3135,33.2486,33.2486,31200.0
2013-05-09 14:50:00,46.14,46.14,46.06,46.08,48300.0,33.2486,33.2486,33.1909,33.2054,48300.0
2013-05-09 15:00:00,46.08,46.14,45.99,46.1,74800.0,33.2054,33.2486,33.1405,33.2198,74800.0
2013-05-09 15:10:00,46.09,46.12,46.03,46.08,48700.0,33.2126,33.2342,33.1693,33.2054,48700.0
2013-05-09 15:20:00,46.08,46.08,46.05,46.07,51400.0,33.2054,33.2054,33.1837,33.1982,51400.0
2013-05-09 15:30:00,46.07,46.09,46.01,46.02,97700.0,33.1982,33.2126,33.1549,33.1621,97700.0
2013-05-09 15:40:00,46.02,46.05,45.97,46.0,87800.0,33.1621,33.1837,33.1261,33.1477,87800.0
2013-05-09 15:50:00,46.0,46.03,45.94,46.02,214900.0,33.1477,33.1693,33.1045,33.1621,214900.0
2013-05-10 09:30:00,46.03,46.32,46.03,46.31,58100.0,33.1693,33.3783,33.1693,33.3711,58100.0
2013-05-10 09:40:00,46.28,46.31,46.17,46.19,29200.0,33.3495,33.3711,33.2702,33.2846,29200.0
2013-05-10 09:50:00,46.18,46.4,46.18,46.4,38200.0,33.2774,33.436,33.2774,33.436,38200.0
2013-05-10 10:00:00,46.39,46.44,46.22,46.23,55900.0,33.4287,33.4648,33.3062,33.3135,55900.0
2013-05-10 10:10:00,46.23,46.29,46.23,46.25,29300.0,33.3135,33.3567,33.3135,33.3279,29300.0
2013-05-10 10:20:00,46.24,46.26,46.18,46.23,30400.0,33.3207,33.3351,33.2774,33.3135,30400.0
2013-05-10 10:30:00,46.23,46.23,46.12,46.15,23100.0,33.3135,33.3135,33.2342,33.2558,23100.0
2013-05-10 10:40:00,46.15,46.2,46.13,46.15,21100.0,33.2558,33.2918,33.2414,33.2558,21100.0
2013-05-10 10:50:00,46.16,46.23,46.12,46.23,26100.0,33.263,33.3135,33.2342,33.3135,26100.0
2013-05-10 11:00:00,46.22,46.29,46.19,46.26,48900.0,33.3062,33.3567,33.2846,33.3351,48900.0
2013-05-10 11:10:00,46.25,46.28,46.23,46.26,34400.0,33.3279,33.3495,33.3135,33.3351,34400.0
2013-05-10 11:20:00,46.26,46.32,46.23,46.31,30500.0,33.3351,33.3783,33.3135,33.3711,30500.0
2013-05-10 11:30:00,46.32,46.34,46.27,46.29,22200.0,33.3783,33.3927,33.3423,33.3567,22200.0
2013-05-10 11:40:00,46.29,46.29,46.2,46.26,53200.0,33.3567,33.3567,33.2918,33.3351,53200.0
2013-05-10 11:50:00,46.25,46.26,46.2,46.22,41400.0,33.3279,33.3351,33.2918,33.3062,41400.0
2013-05-10 12:00:00,46.22,46.24,46.19,46.19,81500.0,33.3062,33.3207,33.2846,33.2846,81500.0
2013-05-10 12:10:00,46.2,46.24,46.18,46.19,30000.0,33.2918,33.3207,33.2774,33.2846,30000.0
2013-05-10 12:20:00,46.19,46.23,46.18,46.19,14700.0,33.2846,33.3135,33.2774,33.2846,14700.0
2013-05-10 12:30:00,46.19,46.21,46.17,46.17,15900.0,33.2846,33.299,33.2702,33.2702,15900.0
2013-05-10 12:40:00,46.17,46.23,46.17,46.2,16400.0,33.2702,33.3135,33.2702,33.2918,16400.0
2013-05-10 12:50:00,46.21,46.22,46.16,46.18,23300.0,33.299,33.3062,33.263,33.2774,23300.0
2013-05-10 13:00:00,46.19,46.26,46.18,46.24,22800.0,33.2846,33.3351,33.2774,33.3207,22800.0
2013-05-10 13:10:00,46.24,46.26,46.23,46.26,18600.0,33.3207,33.3351,33.3135,33.3351,18600.0
2013-05-10 13:20:00,46.26,46.27,46.24,46.27,35500.0,33.3351,33.3423,33.3207,33.3423,35500.0
2013-05-10 13:30:00,46.27,46.31,46.26,46.31,25200.0,33.3423,33.3711,33.3351,33.3711,25200.0
2013-05-10 13:40:00,46.3,46.36,46.3,46.35,32800.0,33.3639,33.4071,33.3639,33.3999,32800.0
2013-05-10 13:50:00,46.35,46.37,46.34,46.36,28200.0,33.3999,33.4143,33.3927,33.4071,28200.0
2013-05-10 14:00:00,46.36,46.38,46.34,46.35,36000.0,33.4071,33.4215,33.3927,33.3999,36000.0
2013-05-10 14:10:00,46.37,46.38,46.35,46.36,14500.0,33.4143,33.4215,33.3999,33.4071,14500.0
2013-05-10 14:20:00,46.36,46.38,46.35,46.38,13600.0,33.4071,33.4215,33.3999,33.4215,13600.0
2013-05-10 14:30:00,46.38,46.38,46.33,46.34,44600.0,33.4215,33.4215,33.3855,33.3927,44600.0
2013-05-10 14:40:00,46.34,46.38,46.33,46.35,36500.0,33.3927,33.4215,33.3855,33.3999,36500.0
2013-05-10 14:50:00,46.34,46.37,46.34,46.36,36600.0,33.3927,33.4143,33.3927,33.4071,36600.0
2013-05-10 15:00:00,46.36,46.4,46.32,46.4,39200.0,33.4071,33.436,33.3783,33.436,39200.0
2013-05-10 15:10:00,46.4,46.4,46.32,46.34,77500.0,33.436,33.436,33.3783,33.3927,77500.0
2013-05-10 15:20:00,46.33,46.36,46.3,46.3,58100.0,33.3855,33.4071,33.3639,33.3639,58100.0
2013-05-10 15:30:00,46.31,46.36,46.29,46.3,51000.0,33.3711,33.4071,33.3567,33.3639,51000.0
2013-05-10 15:40:00,46.29,46.34,46.28,46.34,59200.0,33.3567,33.3927,33.3495,33.3927,59200.0
2013-05-10 15:50:00,46.34,46.38,46.31,46.37,184700.0,33.3927,33.4215,33.3711,33.4143,184700.0
2013-05-13 09:30:00,46.46,46.46,46.19,46.28,59900.0,33.4792,33.4792,33.2846,33.3495,59900.0
2013-05-13 09:40:00,46.28,46.3,46.24,46.28,31300.0,33.3495,33.3639,33.3207,33.3495,31300.0
2013-05-13 09:50:00,46.29,46.29,46.19,46.25,31400.0,33.3567,33.3567,33.2846,33.3279,31400.0
2013-05-13 10:00:00,46.23,46.29,46.21,46.24,19100.0,33.3135,33.3567,33.299,33.3207,19100.0
2013-05-13 10:10:00,46.23,46.25,46.2,46.21,19000.0,33.3135,33.3279,33.2918,33.299,19000.0
2013-05-13 10:20:00,46.21,46.25,46.17,46.21,29200.0,33.299,33.3279,33.2702,33.299,29200.0
2013-05-13 10:30:00,46.22,46.24,46.19,46.19,24400.0,33.3062,33.3207,33.2846,33.2846,24400.0
2013-05-13 10:40:00,46.2,46.22,46.17,46.17,25200.0,33.2918,33.3062,33.2702,33.2702,25200.0
2013-05-13 10:50:00,46.18,46.23,46.17,46.22,22100.0,33.2774,33.3135,33.2702,33.3062,22100.0
2013-05-13 11:00:00,46.21,46.23,46.16,46.18,29000.0,33.299,33.3135,33.263,33.2774,29000.0
2013-05-13 11:10:00,46.19,46.24,46.18,46.2,26200.0,33.2846,33.3207,33.2774,33.2918,26200.0
2013-05-13 11:20:00,46.2,46.24,46.18,46.23,46100.0,33.2918,33.3207,33.2774,33.3135,46100.0
2013-05-13 11:30:00,46.23,46.25,46.2,46.2,33500.0,33.3135,33.3279,33.2918,33.2918,33500.0
2013-05-13 11:40:00,46.2,46.24,46.18,46.21,27900.0,33.2918,33.3207,33.2774,33.299,27900.0
2013-05-13 11:50:00,46.21,46.23,46.18,46.19,28300.0,33.299,33.3135,33.2774,33.2846,28300.0
2013-05-13 12:00:00,46.2,46.21,46.17,46.18,26200.0,33.2918,33.299,33.2702,33.2774,26200.0
2013-05-13 12:10:00,46.19,46.21,46.17,46.19,18000.0,33.2846,33.299,33.2702,33.2846,18000.0
2013-05-13 12:20:00,46.18,46.21,46.18,46.21,22900.0,33.2774,33.299,33.2774,33.299,22900.0
2013-05-13 12:30:00,46.21,46.25,46.18,46.22,24400.0,33.299,33.3279,33.2774,33.3062,24400.0
2013-05-13 12:40:00,46.23,46.24,46.22,46.23,12500.0,33.3135,33.3207,33.3062,33.3135,12500.0
2013-05-13 12:50:00,46.23,46.33,46.23,46.33,20400.0,33.3135,33.3855,33.3135,33.3855,20400.0
2013-05-13 13:00:00,46.32,46.37,46.32,46.36,5100.0,33.3783,33.4143,33.3783,33.4071,5100.0
2013-05-13 13:10:00,46.37,46.39,46.37,46.38,22800.0,33.4143,33.4287,33.4143,33.4215,22800.0
2013-05-13 13:20:00,46.39,46.39,46.32,46.33,13900.0,33.4287,33.4287,33.3783,33.3855,13900.0
2013-05-13 13:30:00,46.34,46.35,46.29,46.29,18900.0,33.3927,33.3999,33.3567,33.3567,18900.0
2013-05-13 13:40:00,46.29,46.3,46.19,46.2,42200.0,33.3567,33.3639,33.2846,33.2918,42200.0
2013-05-13 13:50:00,46.2,46.25,46.2,46.25,14500.0,33.2918,33.3279,33.2918,33.3279,14500.0
2013-05-13 14:00:00,46.25,46.25,46.18,46.2,19100.0,33.3279,33.3279,33.2774,33.2918,19100.0
2013-05-13 14:10:00,46.2,46.22,46.19,46.22,11000.0,33.2918,33.3062,33.2846,33.3062,11000.0
2013-05-13 14:20:00,46.23,46.23,46.18,46.19,18500.0,33.3135,33.3135,33.2774,33.2846,18500.0
2013-05-13 14:30:00,46.19,46.2,46.18,46.19,18000.0,33.2846,33.2918,33.2774,33.2846,18000.0
2013-05-13 14:40:00,46.19,46.19,46.17,46.19,15000.0,33.2846,33.2846,33.2702,33.2846,15000.0
2013-05-13 14:50:00,46.19,46.21,46.17,46.21,23300.0,33.2846,33.299,33.2702,33.299,23300.0
2013-05-13 15:00:00,46.2,46.21,46.18,46.18,22000.0,33.2918,33.299,33.2774,33.2774,22000.0
2013-05-13 15:10:00,46.18,46.21,46.13,46.19,40200.0,33.2774,33.299,33.2414,33.2846,40200.0
2013-05-13 15:20:00,46.2,46.2,46.16,46.17,28500.0,33.2918,33.2918,33.263,33.2702,28500.0
2013-05-13 15:30:00,46.17,46.2,46.17,46.19,39600.0,33.2702,33.2918,33.2702,33.2846,39600.0
2013-05-13 15:40:00,46.18,46.19,46.15,46.15,50700.0,33.2774,33.2846,33.2558,33.2558,50700.0
2013-05-13 15:50:00,46.16,46.19,46.14,46.18,109700.0,33.263,33.2846,33.2486,33.2774,109700.0
2013-05-14 09:30:00,46.1,46.27,46.1,46.21,35800.0,33.2198,33.3423,33.2198,33.299,35800.0
2013-05-14 09:40:00,46.2,46.38,46.17,46.38,50500.0,33.2918,33.4215,33.2702,33.4215,50500.0
2013-05-14 09:50:00,46.39,46.45,46.37,46.4,79400.0,33.4287,33.472,33.4143,33.436,79400.0
2013-05-14 10:00:00,46.42,46.42,46.28,46.33,70300.0,33.4504,33.4504,33.3495,33.3855,70300.0
2013-05-14 10:10:00,46.35,46.47,46.34,46.46,32400.0,33.3999,33.4864,33.3927,33.4792,32400.0
2013-05-14 10:20:00,46.47,46.48,46.43,46.46,25100.0,33.4864,33.4936,33.4576,33.4792,25100.0
2013-05-14 10:30:00,46.45,46.5,46.44,46.48,49600.0,33.472,33.508,33.4648,33.4936,49600.0
2013-05-14 10:40:00,46.48,46.5,46.46,46.47,47900.0,33.4936,33.508,33.4792,33.4864,47900.0
2013-05-14 10:50:00,46.47,46.56,46.47,46.56,48300.0,33.4864,33.5513,33.4864,33.5513,48300.0
2013-05-14 11:00:00,46.55,46.56,46.45,46.51,98500.0,33.544,33.5513,33.472,33.5152,98500.0
2013-05-14 11:10:00,46.51,46.51,46.47,46.48,13700.0,33.5152,33.5152,33.4864,33.4936,13700.0
2013-05-14 11:20:00,46.48,46.5,46.45,46.46,19000.0,33.4936,33.508,33.472,33.4792,19000.0
2013-05-14 11:30:00,46.46,46.47,46.43,46.44,26500.0,33.4792,33.4864,33.4576,33.4648,26500.0
2013-05-14 11:40:00,46.44,46.47,46.42,46.43,24700.0,33.4648,33.4864,33.4504,33.4576,24700.0
2013-05-14 11:50:00,46.41,46.41,46.38,46.41,10700.0,33.4432,33.4432,33.4215,33.4432,10700.0
2013-05-14 12:00:00,46.4,46.43,46.37,46.4,17700.0,33.436,33.4576,33.4143,33.436,17700.0
2013-05-14 12:10:00,46.41,46.43,46.38,46.4,40600.0,33.4432,33.4576,33.4215,33.436,40600.0
2013-05-14 12:20:00,46.41,46.42,46.38,46.4,8200.0,33.4432,33.4504,33.4215,33.436,8200.0
2013-05-14 12:30:00,46.39,46.39,46.34,46.35,25400.0,33.4287,33.4287,33.3927,33.3999,25400.0
2013-05-14 12:40:00,46.36,46.42,46.34,46.41,53100.0,33.4071,33.4504,33.3927,33.4432,53100.0
2013-05-14 12:50:00,46.41,46.41,46.4,46.4,15400.0,33.4432,33.4432,33.436,33.436,15400.0
2013-05-14 13:00:00,46.41,46.41,46.4,46.4,27500.0,33.4432,33.4432,33.436,33.436,27500.0
2013-05-14 13:10:00,46.4,46.41,46.38,46.41,23300.0,33.436,33.4432,33.4215,33.4432,23300.0
2013-05-14 13:20:00,46.41,46.41,46.36,46.36,21800.0,33.4432,33.4432,33.4071,33.4071,21800.0
2013-05-14 13:30:00,46.37,46.42,46.37,46.4,12000.0,33.4143,33.4504,33.4143,33.436,12000.0
2013-05-14 13:40:00,46.4,46.4,46.35,46.35,17200.0,33.436,33.436,33.3999,33.3999,17200.0
2013-05-14 13:50:00,46.35,46.36,46.32,46.35,22500.0,33.3999,33.4071,33.3783,33.3999,22500.0
2013-05-14 14:00:00,46.34,46.36,46.31,46.31,104900.0,33.3927,33.4071,33.3711,33.3711,104900.0
2013-05-14 14:10:00,46.32,46.34,46.3,46.32,23500.0,33.3783,33.3927,33.3639,33.3783,23500.0
2013-05-14 14:20:00,46.32,46.35,46.29,46.32,43700.0,33.3783,33.3999,33.3567,33.3783,43700.0
2013-05-14 14:30:00,46.32,46.37,46.31,46.37,40100.0,33.3783,33.4143,33.3711,33.4143,40100.0
2013-05-14 14:40:00,46.36,46.36,46.3,46.3,25000.0,33.4071,33.4071,33.3639,33.3639,25000.0
2013-05-14 14:50:00,46.3,46.32,46.25,46.32,31900.0,33.3639,33.3783,33.3279,33.3783,31900.0
2013-05-14 15:00:00,46.31,46.32,46.29,46.32,58600.0,33.3711,33.3783,33.3567,33.3783,58600.0
2013-05-14 15:10:00,46.32,46.36,46.29,46.33,125200.0,33.3783,33.4071,33.3567,33.3855,125200.0
2013-05-14 15:20:00,46.32,46.33,46.24,46.26,58300.0,33.3783,33.3855,33.3207,33.3351,58300.0
2013-05-14 15:30:00,46.26,46.34,46.25,46.31,69000.0,33.3351,33.3927,33.3279,33.3711,69000.0
2013-05-14 15:40:00,46.32,46.33,46.23,46.32,113000.0,33.3783,33.3855,33.3135,33.3783,113000.0
2013-05-14 15:50:00,46.32,46.32,46.23,46.26,232600.0,33.3783,33.3783,33.3135,33.3351,232600.0
2013-05-15 09:30:00,46.32,46.47,46.29,46.37,85300.0,33.3783,33.4864,33.3567,33.4143,85300.0
2013-05-15 09:40:00,46.37,46.45,46.32,46.39,82900.0,33.4143,33.472,33.3783,33.4287,82900.0
2013-05-15 09:50:00,46.36,46.41,46.29,46.35,74100.0,33.4071,33.4432,33.3567,33.3999,74100.0
2013-05-15 10:00:00,46.35,46.41,46.32,46.39,50000.0,33.3999,33.4432,33.3783,33.4287,50000.0
2013-05-15 10:10:00,46.38,46.47,46.38,46.47,58500.0,33.4215,33.4864,33.4215,33.4864,58500.0
2013-05-15 10:20:00,46.46,46.51,46.45,46.46,29200.0,33.4792,33.5152,33.472,33.4792,29200.0
2013-05-15 10:30:00,46.47,46.53,46.39,46.41,42100.0,33.4864,33.5296,33.4287,33.4432,42100.0
2013-05-15 10:40:00,46.41,46.46,46.39,46.46,27800.0,33.4432,33.4792,33.4287,33.4792,27800.0
2013-05-15 10:50:00,46.46,46.57,46.44,46.55,61300.0,33.4792,33.5585,33.4648,33.544,61300.0
2013-05-15 11:00:00,46.56,46.57,46.52,46.55,60600.0,33.5513,33.5585,33.5224,33.544,60600.0
2013-05-15 11:10:00,46.54,46.65,46.54,46.59,55200.0,33.5368,33.6161,33.5368,33.5729,55200.0
2013-05-15 11:20:00,46.59,46.64,46.54,46.64,103800.0,33.5729,33.6089,33.5368,33.6089,103800.0
2013-05-15 11:30:00,46.65,46.72,46.63,46.72,72300.0,33.6161,33.6665,33.6017,33.6665,72300.0
2013-05-15 11:40:00,46.72,46.73,46.69,46.73,23700.0,33.6665,33.6738,33.6449,33.6738,23700.0
2013-05-15 11:50:00,46.73,46.83,46.73,46.82,36000.0,33.6738,33.7458,33.6738,33.7386,36000.0
2013-05-15 12:00:00,46.81,46.9,46.8,46.89,46000.0,33.7314,33.7963,33.7242,33.789,46000.0
2013-05-15 12:10:00,46.88,46.95,46.87,46.95,102200.0,33.7818,33.8323,33.7746,33.8323,102200.0
2013-05-15 12:20:00,46.95,46.96,46.91,46.94,72200.0,33.8323,33.8395,33.8035,33.8251,72200.0
2013-05-15 12:30:00,46.95,46.98,46.95,46.97,31200.0,33.8323,33.8539,33.8323,33.8467,31200.0
2013-05-15 12:40:00,46.96,47.05,46.96,47.05,33800.0,33.8395,33.9043,33.8395,33.9043,33800.0
2013-05-15 12:50:00,47.03,47.04,46.99,47.0,12500.0,33.8899,33.8971,33.8611,33.8683,12500.0
2013-05-15 13:00:00,46.99,47.01,46.95,46.96,17900.0,33.8611,33.8755,33.8323,33.8395,17900.0
2013-05-15 13:10:00,46.97,47.0,46.94,46.95,15000.0,33.8467,33.8683,33.8251,33.8323,15000.0
2013-05-15 13:20:00,46.95,46.96,46.9,46.91,14900.0,33.8323,33.8395,33.7963,33.8035,14900.0
2013-05-15 13:30:00,46.9,46.91,46.86,46.89,18100.0,33.7963,33.8035,33.7674,33.789,18100.0
2013-05-15 13:40:00,46.89,46.9,46.82,46.83,67200.0,33.789,33.7963,33.7386,33.7458,67200.0
2013-05-15 13:50:00,46.83,46.88,46.75,46.76,32400.0,33.7458,33.7818,33.6882,33.6954,32400.0
2013-05-15 14:00:00,46.76,46.79,46.71,46.73,18700.0,33.6954,33.717,33.6593,33.6738,18700.0
2013-05-15 14:10:00,46.73,46.76,46.73,46.76,18600.0,33.6738,33.6954,33.6738,33.6954,18600.0
2013-05-15 14:20:00,46.76,46.77,46.71,46.72,17300.0,33.6954,33.7026,33.6593,33.6665,17300.0
2013-05-15 14:30:00,46.72,46.75,46.71,46.73,33400.0,33.6665,33.6882,33.6593,33.6738,33400.0
2013-05-15 14:40:00,46.73,46.76,46.7,46.75,32400.0,33.6738,33.6954,33.6521,33.6882,32400.0
2013-05-15 14:50:00,46.75,46.81,46.7,46.8,55700.0,33.6882,33.7314,33.6521,33.7242,55700.0
2013-05-15 15:00:00,46.8,46.8,46.7,46.79,43300.0,33.7242,33.7242,33.6521,33.717,43300.0
2013-05-15 15:10:00,46.8,46.87,46.8,46.82,52400.0,33.7242,33.7746,33.7242,33.7386,52400.0
2013-05-15 15:20:00,46.83,46.85,46.8,46.8,71200.0,33.7458,33.7602,33.7242,33.7242,71200.0
2013-05-15 15:30:00,46.8,46.84,46.8,46.83,74000.0,33.7242,33.753,33.7242,33.7458,74000.0
2013-05-15 15:40:00,46.84,46.84,46.77,46.79,148300.0,33.753,33.753,33.7026,33.717,148300.0
2013-05-15 15:50:00,46.79,46.81,46.74,46.74,291700.0,33.717,33.7314,33.681,33.681,291700.0
2013-05-16 09:30:00,46.87,47.04,46.83,47.03,157300.0,33.7746,33.8971,33.7458,33.8899,157300.0
2013-05-16 09:40:00,47.02,47.04,46.96,46.97,237300.0,33.8827,33.8971,33.8395,33.8467,237300.0
2013-05-16 09:50:00,46.98,47.1,46.89,46.99,207400.0,33.8539,33.9404,33.789,33.8611,207400.0
2013-05-16 10:00:00,46.97,47.0,46.93,47.0,119600.0,33.8467,33.8683,33.8179,33.8683,119600.0
2013-05-16 10:10:00,46.99,47.01,46.95,46.99,81000.0,33.8611,33.8755,33.8323,33.8611,81000.0
2013-05-16 10:20:00,47.0,47.01,46.94,46.99,86600.0,33.8683,33.8755,33.8251,33.8611,86600.0
2013-05-16 10:30:00,47.0,47.01,46.96,46.96,699300.0,33.8683,33.8755,33.8395,33.8395,699300.0
2013-05-16 10:40:00,46.96,47.06,46.95,47.06,102000.0,33.8395,33.9116,33.8323,33.9116,102000.0
2013-05-16 10:50:00,47.06,47.06,46.98,47.0,103800.0,33.9116,33.9116,33.8539,33.8683,103800.0
2013-05-16 11:00:00,47.0,47.01,46.97,46.98,100400.0,33.8683,33.8755,33.8467,33.8539,100400.0
2013-05-16 11:10:00,46.97,47.01,46.9,46.95,93900.0,33.8467,33.8755,33.7963,33.8323,93900.0
2013-05-16 11:20:00,46.96,47.02,46.95,47.0,89100.0,33.8395,33.8827,33.8323,33.8683,89100.0
2013-05-16 11:30:00,47.0,47.02,46.98,47.0,95000.0,33.8683,33.8827,33.8539,33.8683,95000.0
2013-05-16 11:40:00,47.01,47.07,46.99,47.01,63300.0,33.8755,33.9188,33.8611,33.8755,63300.0
2013-05-16 11:50:00,47.0,47.01,46.99,47.0,117300.0,33.8683,33.8755,33.8611,33.8683,117300.0
2013-05-16 12:00:00,47.0,47.01,46.99,47.01,61600.0,33.8683,33.8755,33.8611,33.8755,61600.0
2013-05-16 12:10:00,47.01,47.02,46.99,47.0,161400.0,33.8755,33.8827,33.8611,33.8683,161400.0
2013-05-16 12:20:00,47.01,47.01,46.95,46.97,416000.0,33.8755,33.8755,33.8323,33.8467,416000.0
2013-05-16 12:30:00,46.97,46.98,46.95,46.96,26000.0,33.8467,33.8539,33.8323,33.8395,26000.0
2013-05-16 12:40:00,46.95,47.0,46.95,46.97,38000.0,33.8323,33.8683,33.8323,33.8467,38000.0
2013-05-16 12:50:00,46.97,47.02,46.96,47.01,47000.0,33.8467,33.8827,33.8395,33.8755,47000.0
2013-05-16 13:00:00,47.01,47.05,47.01,47.05,38200.0,33.8755,33.9043,33.8755,33.9043,38200.0
2013-05-16 13:10:00,47.04,47.11,47.04,47.11,46100.0,33.8971,33.9476,33.8971,33.9476,46100.0
2013-05-16 13:20:00,47.1,47.14,47.06,47.11,111900.0,33.9404,33.9692,33.9116,33.9476,111900.0
2013-05-16 13:30:00,47.11,47.22,47.11,47.21,45100.0,33.9476,34.0268,33.9476,34.0196,45100.0
2013-05-16 13:40:00,47.21,47.25,47.18,47.24,135400.0,34.0196,34.0485,33.998,34.0413,135400.0
2013-05-16 13:50:00,47.25,47.25,47.12,47.14,45900.0,34.0485,34.0485,33.9548,33.9692,45900.0
2013-05-16 14:00:00,47.14,47.14,47.12,47.13,18100.0,33.9692,33.9692,33.9548,33.962,18100.0
2013-05-16 14:10:00,47.14,47.19,47.12,47.13,56800.0,33.9692,34.0052,33.9548,33.962,56800.0
2013-05-16 14:20:00,47.12,47.16,47.09,47.13,34400.0,33.9548,33.9836,33.9332,33.962,34400.0
2013-05-16 14:30:00,47.14,47.15,47.13,47.13,23300.0,33.9692,33.9764,33.962,33.962,23300.0
2013-05-16 14:40:00,47.13,47.13,47.04,47.08,60500.0,33.962,33.962,33.8971,33.926,60500.0
2013-05-16 14:50:00,47.09,47.09,47.04,47.05,41700.0,33.9332,33.9332,33.8971,33.9043,41700.0
2013-05-16 15:00:00,47.05,47.08,47.04,47.07,127900.0,33.9043,33.926,33.8971,33.9188,127900.0
2013-05-16 15:10:00,47.08,47.09,47.01,47.02,107900.0,33.926,33.9332,33.8755,33.8827,107900.0
2013-05-16 15:20:00,47.01,47.07,47.01,47.04,78800.0,33.8755,33.9188,33.8755,33.8971,78800.0
2013-05-16 15:30:00,47.04,47.05,46.99,47.02,172900.0,33.8971,33.9043,33.8611,33.8827,172900.0
2013-05-16 15:40:00,47.03,47.06,47.0,47.04,156000.0,33.8899,33.9116,33.8683,33.8971,156000.0
2013-05-16 15:50:00,47.04,47.07,46.98,47.0,356500.0,33.8971,33.9188,33.8539,33.8683,356500.0
2013-05-17 09:30:00,47.03,47.26,47.03,47.19,172500.0,33.8899,34.0557,33.8899,34.0052,172500.0
2013-05-17 09:40:00,47.16,47.2,47.15,47.2,68400.0,33.9836,34.0124,33.9764,34.0124,68400.0
2013-05-17 09:50:00,47.18,47.39,47.17,47.36,63500.0,33.998,34.1494,33.9908,34.1277,63500.0
2013-05-17 10:00:00,47.36,47.4,47.35,47.36,72200.0,34.1277,34.1566,34.1205,34.1277,72200.0
2013-05-17 10:10:00,47.35,47.38,47.28,47.29,121900.0,34.1205,34.1421,34.0701,34.0773,121900.0
2013-05-17 10:20:00,47.29,47.38,47.29,47.37,65000.0,34.0773,34.1421,34.0773,34.1349,65000.0
2013-05-17 10:30:00,47.37,47.4,47.33,47.33,76500.0,34.1349,34.1566,34.1061,34.1061,76500.0
2013-05-17 10:40:00,47.33,47.36,47.32,47.34,67100.0,34.1061,34.1277,34.0989,34.1133,67100.0
2013-05-17 10:50:00,47.34,47.34,47.22,47.23,50000.0,34.1133,34.1133,34.0268,34.0341,50000.0
2013-05-17 11:00:00,47.23,47.3,47.22,47.25,57700.0,34.0341,34.0845,34.0268,34.0485,57700.0
2013-05-17 11:10:00,47.24,47.26,47.2,47.23,75200.0,34.0413,34.0557,34.0124,34.0341,75200.0
2013-05-17 11:20:00,47.24,47.29,47.2,47.23,55900.0,34.0413,34.0773,34.0124,34.0341,55900.0
2013-05-17 11:30:00,47.24,47.37,47.24,47.37,59000.0,34.0413,34.1349,34.0413,34.1349,59000.0
2013-05-17 11:40:00,47.36,47.45,47.36,47.43,64600.0,34.1277,34.1926,34.1277,34.1782,64600.0
2013-05-17 11:50:00,47.44,47.46,47.41,47.46,35400.0,34.1854,34.1998,34.1638,34.1998,35400.0
2013-05-17 12:00:00,47.46,47.46,47.41,47.44,36700.0,34.1998,34.1998,34.1638,34.1854,36700.0
2013-05-17 12:10:00,47.45,47.46,47.42,47.43,25900.0,34.1926,34.1998,34.171,34.1782,25900.0
2013-05-17 12:20:00,47.42,47.47,47.36,47.39,41500.0,34.171,34.207,34.1277,34.1494,41500.0
2013-05-17 12:30:00,47.39,47.39,47.32,47.34,25500.0,34.1494,34.1494,34.0989,34.1133,25500.0
2013-05-17 12:40:00,47.34,47.45,47.34,47.45,32500.0,34.1133,34.1926,34.1133,34.1926,32500.0
2013-05-17 12:50:00,47.45,47.46,47.34,47.35,23600.0,34.1926,34.1998,34.1133,34.1205,23600.0
2013-05-17 13:00:00,47.36,47.39,47.33,47.36,42800.0,34.1277,34.1494,34.1061,34.1277,42800.0
2013-05-17 13:10:00,47.35,47.38,47.34,47.36,24500.0,34.1205,34.1421,34.1133,34.1277,24500.0
2013-05-17 13:20:00,47.36,47.41,47.35,47.41,35300.0,34.1277,34.1638,34.1205,34.1638,35300.0
2013-05-17 13:30:00,47.4,47.44,47.4,47.42,26500.0,34.1566,34.1854,34.1566,34.171,26500.0
2013-05-17 13:40:00,47.42,47.43,47.41,47.42,35400.0,34.171,34.1782,34.1638,34.171,35400.0
2013-05-17 13:50:00,47.42,47.43,47.4,47.42,39900.0,34.171,34.1782,34.1566,34.171,39900.0
2013-05-17 14:00:00,47.42,47.45,47.41,47.44,27800.0,34.171,34.1926,34.1638,34.1854,27800.0
2013-05-17 14:10:00,47.45,47.47,47.42,47.46,100000.0,34.1926,34.207,34.171,34.1998,100000.0
2013-05-17 14:20:00,47.46,47.46,47.42,47.43,84200.0,34.1998,34.1998,34.171,34.1782,84200.0
2013-05-17 14:30:00,47.43,47.45,47.41,47.43,57800.0,34.1782,34.1926,34.1638,34.1782,57800.0
2013-05-17 14:40:00,47.43,47.47,47.41,47.47,45100.0,34.1782,34.207,34.1638,34.207,45100.0
2013-05-17 14:50:00,47.47,47.51,47.46,47.51,62900.0,34.207,34.2358,34.1998,34.2358,62900.0
2013-05-17 15:00:00,47.51,47.56,47.5,47.55,62600.0,34.2358,34.2719,34.2286,34.2646,62600.0
2013-05-17 15:10:00,47.55,47.59,47.53,47.59,52400.0,34.2646,34.2935,34.2502,34.2935,52400.0
2013-05-17 15:20:00,47.59,47.63,47.54,47.63,134800.0,34.2935,34.3223,34.2574,34.3223,134800.0
2013-05-17 15:30:00,47.63,47.74,47.62,47.71,149400.0,34.3223,34.4016,34.3151,34.3799,149400.0
2013-05-17 15:40:00,47.7,47.73,47.68,47.72,215700.0,34.3727,34.3944,34.3583,34.3871,215700.0
2013-05-17 15:50:00,47.71,47.77,47.62,47.75,710000.0,34.3799,34.4232,34.3151,34.4088,710000.0
2013-05-20 09:30:00,47.7,47.83,47.68,47.81,62700.0,34.3727,34.4664,34.3583,34.452,62700.0
2013-05-20 09:40:00,47.79,47.88,47.74,47.85,56000.0,34.4376,34.5024,34.4016,34.4808,56000.0
2013-05-20 09:50:00,47.85,47.94,47.82,47.88,45700.0,34.4808,34.5457,34.4592,34.5024,45700.0
2013-05-20 10:00:00,47.86,47.99,47.86,47.98,68200.0,34.488,34.5817,34.488,34.5745,68200.0
2013-05-20 10:10:00,47.98,48.11,47.97,48.07,164300.0,34.5745,34.6682,34.5673,34.6394,164300.0
2013-05-20 10:20:00,48.06,48.16,48.05,48.15,55100.0,34.6322,34.7042,34.6249,34.697,55100.0
2013-05-20 10:30:00,48.15,48.17,48.1,48.16,32400.0,34.697,34.7114,34.661,34.7042,32400.0
2013-05-20 10:40:00,48.16,48.24,48.16,48.22,72700.0,34.7042,34.7619,34.7042,34.7475,72700.0
2013-05-20 10:50:00,48.22,48.3,48.19,48.28,135200.0,34.7475,34.8051,34.7258,34.7907,135200.0
2013-05-20 11:00:00,48.28,48.31,48.23,48.29,77000.0,34.7907,34.8123,34.7547,34.7979,77000.0
2013-05-20 11:10:00,48.29,48.29,48.19,48.21,42500.0,34.7979,34.7979,34.7258,34.7402,42500.0
2013-05-20 11:20:00,48.21,48.28,48.18,48.28,67100.0,34.7402,34.7907,34.7186,34.7907,67100.0
2013-05-20 11:30:00,48.29,48.3,48.22,48.22,55400.0,34.7979,34.8051,34.7475,34.7475,55400.0
2013-05-20 11:40:00,48.23,48.33,48.23,48.27,52600.0,34.7547,34.8267,34.7547,34.7835,52600.0
2013-05-20 11:50:00,48.28,48.29,48.23,48.26,41500.0,34.7907,34.7979,34.7547,34.7763,41500.0
2013-05-20 12:00:00,48.25,48.34,48.24,48.34,37200.0,34.7691,34.8339,34.7619,34.8339,37200.0
2013-05-20 12:10:00,48.35,48.4,48.33,48.34,59800.0,34.8411,34.8772,34.8267,34.8339,59800.0
2013-05-20 12:20:00,48.33,48.36,48.28,48.33,52300.0,34.8267,34.8483,34.7907,34.8267,52300.0
2013-05-20 12:30:00,48.34,48.34,48.27,48.28,42100.0,34.8339,34.8339,34.7835,34.7907,42100.0
2013-05-20 12:40:00,48.27,48.27,48.22,48.23,29200.0,34.7835,34.7835,34.7475,34.7547,29200.0
2013-05-20 12:50:00,48.23,48.29,48.22,48.25,22500.0,34.7547,34.7979,34.7475,34.7691,22500.0
2013-05-20 13:00:00,48.25,48.28,48.14,48.14,27500.0,34.7691,34.7907,34.6898,34.6898,27500.0
2013-05-20 13:10:00,48.13,48.18,48.11,48.11,28400.0,34.6826,34.7186,34.6682,34.6682,28400.0
2013-05-20 13:20:00,48.1,48.18,48.09,48.12,40700.0,34.661,34.7186,34.6538,34.6754,40700.0
2013-05-20 13:30:00,48.13,48.21,48.12,48.16,23100.0,34.6826,34.7402,34.6754,34.7042,23100.0
2013-05-20 13:40:00,48.15,48.15,48.07,48.12,26700.0,34.697,34.697,34.6394,34.6754,26700.0
2013-05-20 13:50:00,48.12,48.19,48.11,48.17,30000.0,34.6754,34.7258,34.6682,34.7114,30000.0
2013-05-20 14:00:00,48.17,48.18,48.13,48.17,37100.0,34.7114,34.7186,34.6826,34.7114,37100.0
2013-05-20 14:10:00,48.16,48.17,48.06,48.06,41700.0,34.7042,34.7114,34.6322,34.6322,41700.0
2013-05-20 14:20:00,48.07,48.12,48.06,48.09,24800.0,34.6394,34.6754,34.6322,34.6538,24800.0
2013-05-20 14:30:00,48.1,48.14,48.0,48.06,68500.0,34.661,34.6898,34.5889,34.6322,68500.0
2013-05-20 14:40:00,48.05,48.08,48.01,48.08,34200.0,34.6249,34.6466,34.5961,34.6466,34200.0
2013-05-20 14:50:00,48.07,48.07,48.03,48.05,39200.0,34.6394,34.6394,34.6105,34.6249,39200.0
2013-05-20 15:00:00,48.05,48.05,48.0,48.04,83100.0,34.6249,34.6249,34.5889,34.6177,83100.0
2013-05-20 15:10:00,48.03,48.04,48.0,48.03,60300.0,34.6105,34.6177,34.5889,34.6105,60300.0
2013-05-20 15:20:00,48.03,48.04,47.96,48.04,57100.0,34.6105,34.6177,34.5601,34.6177,57100.0
2013-05-20 15:30:00,48.04,48.05,48.0,48.02,65900.0,34.6177,34.6249,34.5889,34.6033,65900.0
2013-05-20 15:40:00,48.03,48.05,47.95,48.0,124400.0,34.6105,34.6249,34.5529,34.5889,124400.0
2013-05-20 15:50:00,47.99,48.0,47.96,48.0,170800.0,34.5817,34.5889,34.5601,34.5889,170800.0
2013-05-21 09:30:00,48.09,48.3,48.03,48.2,74600.0,34.6538,34.8051,34.6105,34.733,74600.0
2013-05-21 09:40:00,48.2,48.25,48.14,48.15,38000.0,34.733,34.7691,34.6898,34.697,38000.0
2013-05-21 09:50:00,48.16,48.22,48.12,48.17,38300.0,34.7042,34.7475,34.6754,34.7114,38300.0
2013-05-21 10:00:00,48.17,48.21,48.03,48.06,82600.0,34.7114,34.7402,34.6105,34.6322,82600.0
2013-05-21 10:10:00,48.08,48.1,47.97,48.05,54100.0,34.6466,34.661,34.5673,34.6249,54100.0
2013-05-21 10:20:00,48.03,48.06,47.96,48.04,28200.0,34.6105,34.6322,34.5601,34.6177,28200.0
2013-05-21 10:30:00,48.04,48.06,47.98,48.04,21900.0,34.6177,34.6322,34.5745,34.6177,21900.0
2013-05-21 10:40:00,48.03,48.06,47.95,47.96,30100.0,34.6105,34.6322,34.5529,34.5601,30100.0
2013-05-21 10:50:00,47.96,47.97,47.92,47.96,23300.0,34.5601,34.5673,34.5313,34.5601,23300.0
2013-05-21 11:00:00,47.96,47.99,47.94,47.97,49500.0,34.5601,34.5817,34.5457,34.5673,49500.0
2013-05-21 11:10:00,47.96,47.97,47.9,47.92,44700.0,34.5601,34.5673,34.5169,34.5313,44700.0
2013-05-21 11:20:00,47.91,47.97,47.91,47.95,24800.0,34.5241,34.5673,34.5241,34.5529,24800.0
2013-05-21 11:30:00,47.96,48.02,47.94,47.95,78600.0,34.5601,34.6033,34.5457,34.5529,78600.0
2013-05-21 11:40:00,47.96,47.99,47.92,47.98,67600.0,34.5601,34.5817,34.5313,34.5745,67600.0
2013-05-21 11:50:00,47.98,48.05,47.97,48.0,26900.0,34.5745,34.6249,34.5673,34.5889,26900.0
2013-05-21 12:00:00,48.0,48.04,47.98,48.04,39000.0,34.5889,34.6177,34.5745,34.6177,39000.0
2013-05-21 12:10:00,48.03,48.04,48.01,48.04,28200.0,34.6105,34.6177,34.5961,34.6177,28200.0
2013-05-21 12:20:00,48.04,48.04,47.99,48.01,103800.0,34.6177,34.6177,34.5817,34.5961,103800.0
2013-05-21 12:30:00,48.01,48.03,47.98,48.01,77100.0,34.5961,34.6105,34.5745,34.5961,77100.0
2013-05-21 12:40:00,48.01,48.05,48.0,48.02,47300.0,34.5961,34.6249,34.5889,34.6033,47300.0
2013-05-21 12:50:00,48.01,48.05,48.0,48.05,53100.0,34.5961,34.6249,34.5889,34.6249,53100.0
2013-05-21 13:00:00,48.04,48.07,48.01,48.03,113600.0,34.6177,34.6394,34.5961,34.6105,113600.0
2013-05-21 13:10:00,48.02,48.18,48.0,48.12,102200.0,34.6033,34.7186,34.5889,34.6754,102200.0
2013-05-21 13:20:00,48.12,48.13,48.09,48.13,36500.0,34.6754,34.6826,34.6538,34.6826,36500.0
2013-05-21 13:30:00,48.13,48.15,48.1,48.12,58800.0,34.6826,34.697,34.661,34.6754,58800.0
2013-05-21 13:40:00,48.13,48.14,48.08,48.12,21600.0,34.6826,34.6898,34.6466,34.6754,21600.0
2013-05-21 13:50:00,48.13,48.15,48.1,48.13,34400.0,34.6826,34.697,34.661,34.6826,34400.0
2013-05-21 14:00:00,48.12,48.17,48.09,48.11,86200.0,34.6754,34.7114,34.6538,34.6682,86200.0
2013-05-21 14:10:00,48.12,48.15,48.11,48.14,96400.0,34.6754,34.697,34.6682,34.6898,96400.0
2013-05-21 14:20:00,48.15,48.16,48.1,48.13,88500.0,34.697,34.7042,34.661,34.6826,88500.0
2013-05-21 14:30:00,48.12,48.16,48.06,48.12,88400.0,34.6754,34.7042,34.6322,34.6754,88400.0
2013-05-21 14:40:00,48.12,48.14,48.05,48.09,45400.0,34.6754,34.6898,34.6249,34.6538,45400.0
2013-05-21 14:50:00,48.09,48.12,48.0,48.02,128300.0,34.6538,34.6754,34.5889,34.6033,128300.0
2013-05-21 15:00:00,48.02,48.07,48.01,48.01,220300.0,34.6033,34.6394,34.5961,34.5961,220300.0
2013-05-21 15:10:00,48.01,48.02,47.84,47.87,240600.0,34.5961,34.6033,34.4736,34.4952,240600.0
2013-05-21 15:20:00,47.88,47.89,47.76,47.8,320800.0,34.5024,34.5097,34.416,34.4448,320800.0
2013-05-21 15:30:00,47.8,47.97,47.74,47.95,150500.0,34.4448,34.5673,34.4016,34.5529,150500.0
2013-05-21 15:40:00,47.95,47.96,47.84,47.9,100600.0,34.5529,34.5601,34.4736,34.5169,100600.0
2013-05-21 15:50:00,47.89,47.97,47.87,47.95,186600.0,34.5097,34.5673,34.4952,34.5529,186600.0
2013-05-22 09:30:00,48.0,48.0,47.78,47.79,178900.0,34.5889,34.5889,34.4304,34.4376,178900.0
2013-05-22 09:40:00,47.8,47.92,47.76,47.84,151600.0,34.4448,34.5313,34.416,34.4736,151600.0
2013-05-22 09:50:00,47.84,47.86,47.73,47.81,96200.0,34.4736,34.488,34.3944,34.452,96200.0
2013-05-22 10:00:00,47.82,47.85,47.73,47.79,156400.0,34.4592,34.4808,34.3944,34.4376,156400.0
2013-05-22 10:10:00,47.79,48.02,47.7,48.0,254200.0,34.4376,34.6033,34.3727,34.5889,254200.0
2013-05-22 10:20:00,48.04,48.22,48.03,48.12,116700.0,34.6177,34.7475,34.6105,34.6754,116700.0
2013-05-22 10:30:00,48.13,48.16,47.77,47.94,255800.0,34.6826,34.7042,34.4232,34.5457,255800.0
2013-05-22 10:40:00,47.96,48.05,47.77,47.83,112000.0,34.5601,34.6249,34.4232,34.4664,112000.0
2013-05-22 10:50:00,47.79,47.85,47.57,47.79,144900.0,34.4376,34.4808,34.2791,34.4376,144900.0
2013-05-22 11:00:00,47.77,47.87,47.73,47.82,105100.0,34.4232,34.4952,34.3944,34.4592,105100.0
2013-05-22 11:10:00,47.82,48.0,47.75,47.94,67500.0,34.4592,34.5889,34.4088,34.5457,67500.0
2013-05-22 11:20:00,47.94,48.06,47.91,47.96,31300.0,34.5457,34.6322,34.5241,34.5601,31300.0
2013-05-22 11:30:00,47.96,47.99,47.91,47.92,29500.0,34.5601,34.5817,34.5241,34.5313,29500.0
2013-05-22 11:40:00,47.92,48.19,47.92,48.18,22000.0,34.5313,34.7258,34.5313,34.7186,22000.0
2013-05-22 11:50:00,48.19,48.19,48.09,48.11,28000.0,34.7258,34.7258,34.6538,34.6682,28000.0
2013-05-22 12:00:00,48.1,48.1,47.96,47.97,45200.0,34.661,34.661,34.5601,34.5673,45200.0
2013-05-22 12:10:00,47.97,48.06,47.91,48.06,43200.0,34.5673,34.6322,34.5241,34.6322,43200.0
2013-05-22 12:20:00,48.05,48.08,47.82,47.94,72700.0,34.6249,34.6466,34.4592,34.5457,72700.0
2013-05-22 12:30:00,47.97,47.99,47.9,47.94,13600.0,34.5673,34.5817,34.5169,34.5457,13600.0
2013-05-22 12:40:00,47.96,47.98,47.89,47.89,24000.0,34.5601,34.5745,34.5097,34.5097,24000.0
2013-05-22 12:50:00,47.89,48.03,47.89,48.03,20900.0,34.5097,34.6105,34.5097,34.6105,20900.0
2013-05-22 13:00:00,48.02,48.02,47.94,47.95,23700.0,34.6033,34.6033,34.5457,34.5529,23700.0
2013-05-22 13:10:00,47.96,47.96,47.86,47.89,20400.0,34.5601,34.5601,34.488,34.5097,20400.0
2013-05-22 13:20:00,47.88,47.89,47.8,47.82,22700.0,34.5024,34.5097,34.4448,34.4592,22700.0
2013-05-22 13:30:00,47.81,47.82,47.72,47.75,29300.0,34.452,34.4592,34.3871,34.4088,29300.0
2013-05-22 13:40:00,47.75,47.77,47.65,47.71,30200.0,34.4088,34.4232,34.3367,34.3799,30200.0
2013-05-22 13:50:00,47.72,47.77,47.69,47.72,35500.0,34.3871,34.4232,34.3655,34.3871,35500.0
2013-05-22 14:00:00,47.72,47.77,47.55,47.67,380100.0,34.3871,34.4232,34.2646,34.3511,380100.0
2013-05-22 14:10:00,47.65,47.72,47.59,47.72,29000.0,34.3367,34.3871,34.2935,34.3871,29000.0
2013-05-22 14:20:00,47.72,47.77,47.66,47.71,92000.0,34.3871,34.4232,34.3439,34.3799,92000.0
2013-05-22 14:30:00,47.71,47.76,47.59,47.65,40400.0,34.3799,34.416,34.2935,34.3367,40400.0
2013-05-22 14:40:00,47.65,47.69,47.59,47.68,95400.0,34.3367,34.3655,34.2935,34.3583,95400.0
2013-05-22 14:50:00,47.68,47.69,47.61,47.64,127900.0,34.3583,34.3655,34.3079,34.3295,127900.0
2013-05-22 15:00:00,47.65,47.72,47.64,47.71,55700.0,34.3367,34.3871,34.3295,34.3799,55700.0
2013-05-22 15:10:00,47.7,47.73,47.62,47.64,73000.0,34.3727,34.3944,34.3151,34.3295,73000.0
2013-05-22 15:20:00,47.63,47.64,47.57,47.57,55100.0,34.3223,34.3295,34.2791,34.2791,55100.0
2013-05-22 15:30:00,47.57,47.59,47.51,47.54,83000.0,34.2791,34.2935,34.2358,34.2574,83000.0
2013-05-22 15:40:00,47.54,47.59,47.46,47.52,195900.0,34.2574,34.2935,34.1998,34.243,195900.0
2013-05-22 15:50:00,47.52,47.64,47.52,47.61,248800.0,34.243,34.3295,34.243,34.3079,248800.0
2013-05-23 09:30:00,47.31,47.48,47.1,47.41,109400.0,34.0917,34.2142,33.9404,34.1638,109400.0
2013-05-23 09:40:00,47.43,47.45,47.19,47.21,32000.0,34.1782,34.1926,34.0052,34.0196,32000.0
2013-05-23 09:50:00,47.2,47.31,47.19,47.24,36600.0,34.0124,34.0917,34.0052,34.0413,36600.0
2013-05-23 10:00:00,47.26,47.26,47.12,47.22,54800.0,34.0557,34.0557,33.9548,34.0268,54800.0
2013-05-23 10:10:00,47.22,47.27,47.15,47.19,84700.0,34.0268,34.0629,33.9764,34.0052,84700.0
2013-05-23 10:20:00,47.2,47.22,47.1,47.11,39400.0,34.0124,34.0268,33.9404,33.9476,39400.0
2013-05-23 10:30:00,47.12,47.14,47.05,47.05,21800.0,33.9548,33.9692,33.9043,33.9043,21800.0
2013-05-23 10:40:00,47.05,47.06,46.94,47.0,36200.0,33.9043,33.9116,33.8251,33.8683,36200.0
2013-05-23 10:50:00,47.0,47.11,47.0,47.02,36100.0,33.8683,33.9476,33.8683,33.8827,36100.0
2013-05-23 11:00:00,47.03,47.09,47.03,47.05,62500.0,33.8899,33.9332,33.8899,33.9043,62500.0
2013-05-23 11:10:00,47.06,47.16,47.05,47.12,58000.0,33.9116,33.9836,33.9043,33.9548,58000.0
2013-05-23 11:20:00,47.13,47.16,47.07,47.07,63100.0,33.962,33.9836,33.9188,33.9188,63100.0
2013-05-23 11:30:00,47.07,47.07,47.03,47.05,33700.0,33.9188,33.9188,33.8899,33.9043,33700.0
2013-05-23 11:40:00,47.05,47.06,47.01,47.05,40800.0,33.9043,33.9116,33.8755,33.9043,40800.0
2013-05-23 11:50:00,47.05,47.12,46.99,47.04,39700.0,33.9043,33.9548,33.8611,33.8971,39700.0
2013-05-23 12:00:00,47.07,47.11,47.07,47.08,32800.0,33.9188,33.9476,33.9188,33.926,32800.0
2013-05-23 12:10:00,47.07,47.12,47.06,47.12,30200.0,33.9188,33.9548,33.9116,33.9548,30200.0
2013-05-23 12:20:00,47.12,47.17,47.11,47.15,42800.0,33.9548,33.9908,33.9476,33.9764,42800.0
2013-05-23 12:30:00,47.16,47.21,47.15,47.16,159600.0,33.9836,34.0196,33.9764,33.9836,159600.0
2013-05-23 12:40:00,47.16,47.35,47.13,47.35,58800.0,33.9836,34.1205,33.962,34.1205,58800.0
2013-05-23 12:50:00,47.34,47.36,47.31,47.35,23500.0,34.1133,34.1277,34.0917,34.1205,23500.0
2013-05-23 13:00:00,47.34,47.38,47.31,47.31,40600.0,34.1133,34.1421,34.0917,34.0917,40600.0
2013-05-23 13:10:00,47.31,47.31,47.28,47.29,33200.0,34.0917,34.0917,34.0701,34.0773,33200.0
2013-05-23 13:20:00,47.29,47.29,47.19,47.2,40700.0,34.0773,34.0773,34.0052,34.0124,40700.0
2013-05-23 13:30:00,47.21,47.27,47.21,47.26,29100.0,34.0196,34.0629,34.0196,34.0557,29100.0
2013-05-23 13:40:00,47.25,47.26,47.14,47.16,65300.0,34.0485,34.0557,33.9692,33.9836,65300.0
2013-05-23 13:50:00,47.16,47.35,47.16,47.35,40100.0,33.9836,34.1205,33.9836,34.1205,40100.0
2013-05-23 14:00:00,47.35,47.46,47.33,47.44,25000.0,34.1205,34.1998,34.1061,34.1854,25000.0
2013-05-23 14:10:00,47.44,47.48,47.42,47.47,34200.0,34.1854,34.2142,34.171,34.207,34200.0
2013-05-23 14:20:00,47.48,47.52,47.46,47.46,26600.0,34.2142,34.243,34.1998,34.1998,26600.0
2013-05-23 14:30:00,47.46,47.46,47.35,47.36,43900.0,34.1998,34.1998,34.1205,34.1277,43900.0
2013-05-23 14:40:00,47.36,47.4,47.35,47.38,107500.0,34.1277,34.1566,34.1205,34.1421,107500.0
2013-05-23 14:50:00,47.38,47.39,47.27,47.27,79100.0,34.1421,34.1494,34.0629,34.0629,79100.0
2013-05-23 15:00:00,47.28,47.32,47.26,47.28,80600.0,34.0701,34.0989,34.0557,34.0701,80600.0
2013-05-23 15:10:00,47.28,47.33,47.2,47.2,111300.0,34.0701,34.1061,34.0124,34.0124,111300.0
2013-05-23 15:20:00,47.21,47.26,47.19,47.22,88700.0,34.0196,34.0557,34.0052,34.0268,88700.0
2013-05-23 15:30:00,47.22,47.3,47.16,47.16,94800.0,34.0268,34.0845,33.9836,33.9836,94800.0
2013-05-23 15:40:00,47.16,47.25,47.16,47.19,139100.0,33.9836,34.0485,33.9836,34.0052,139100.0
2013-05-23 15:50:00,47.19,47.26,47.15,47.17,244500.0,34.0052,34.0557,33.9764,33.9908,244500.0
2013-05-24 09:30:00,47.1,47.1,46.64,46.87,97000.0,33.9404,33.9404,33.6089,33.7746,97000.0
2013-05-24 09:40:00,46.84,46.93,46.76,46.78,69600.0,33.753,33.8179,33.6954,33.7098,69600.0
2013-05-24 09:50:00,46.78,46.79,46.68,46.71,44000.0,33.7098,33.717,33.6377,33.6593,44000.0
2013-05-24 10:00:00,46.71,46.78,46.6,46.77,45700.0,33.6593,33.7098,33.5801,33.7026,45700.0
2013-05-24 10:10:00,46.76,46.85,46.75,46.79,68100.0,33.6954,33.7602,33.6882,33.717,68100.0
2013-05-24 10:20:00,46.8,46.92,46.76,46.91,25900.0,33.7242,33.8107,33.6954,33.8035,25900.0
2013-05-24 10:30:00,46.92,47.13,46.92,47.08,53700.0,33.8107,33.962,33.8107,33.926,53700.0
2013-05-24 10:40:00,47.07,47.07,46.88,46.88,24900.0,33.9188,33.9188,33.7818,33.7818,24900.0
2013-05-24 10:50:00,46.87,46.97,46.83,46.97,22400.0,33.7746,33.8467,33.7458,33.8467,22400.0
2013-05-24 11:00:00,46.98,47.16,46.94,47.13,19100.0,33.8539,33.9836,33.8251,33.962,19100.0
2013-05-24 11:10:00,47.12,47.13,47.04,47.05,42900.0,33.9548,33.962,33.8971,33.9043,42900.0
2013-05-24 11:20:00,47.03,47.09,47.0,47.03,30900.0,33.8899,33.9332,33.8683,33.8899,30900.0
2013-05-24 11:30:00,47.02,47.02,46.98,47.02,15000.0,33.8827,33.8827,33.8539,33.8827,15000.0
2013-05-24 11:40:00,47.02,47.08,46.95,46.95,86500.0,33.8827,33.926,33.8323,33.8323,86500.0
2013-05-24 11:50:00,46.96,47.07,46.94,47.05,32200.0,33.8395,33.9188,33.8251,33.9043,32200.0
2013-05-24 12:00:00,47.05,47.14,47.03,47.12,19900.0,33.9043,33.9692,33.8899,33.9548,19900.0
2013-05-24 12:10:00,47.11,47.12,47.06,47.12,8400.0,33.9476,33.9548,33.9116,33.9548,8400.0
2013-05-24 12:20:00,47.13,47.15,47.08,47.09,16400.0,33.962,33.9764,33.926,33.9332,16400.0
2013-05-24 12:30:00,47.1,47.1,47.01,47.03,19900.0,33.9404,33.9404,33.8755,33.8899,19900.0
2013-05-24 12:40:00,47.04,47.16,47.04,47.14,22300.0,33.8971,33.9836,33.8971,33.9692,22300.0
2013-05-24 12:50:00,47.14,47.18,47.13,47.14,16800.0,33.9692,33.998,33.962,33.9692,16800.0
2013-05-24 13:00:00,47.14,47.26,47.13,47.25,25800.0,33.9692,34.0557,33.962,34.0485,25800.0
2013-05-24 13:10:00,47.26,47.26,47.22,47.25,16100.0,34.0557,34.0557,34.0268,34.0485,16100.0
2013-05-24 13:20:00,47.24,47.26,47.18,47.22,29900.0,34.0413,34.0557,33.998,34.0268,29900.0
2013-05-24 13:30:00,47.23,47.25,47.17,47.18,44500.0,34.0341,34.0485,33.9908,33.998,44500.0
2013-05-24 13:40:00,47.19,47.23,47.18,47.22,15800.0,34.0052,34.0341,33.998,34.0268,15800.0
2013-05-24 13:50:00,47.22,47.29,47.19,47.28,54000.0,34.0268,34.0773,34.0052,34.0701,54000.0
2013-05-24 14:00:00,47.28,47.28,47.22,47.23,22300.0,34.0701,34.0701,34.0268,34.0341,22300.0
2013-05-24 14:10:00,47.24,47.33,47.22,47.33,15100.0,34.0413,34.1061,34.0268,34.1061,15100.0
2013-05-24 14:20:00,47.33,47.34,47.31,47.32,23300.0,34.1061,34.1133,34.0917,34.0989,23300.0
2013-05-24 14:30:00,47.32,47.36,47.27,47.36,63400.0,34.0989,34.1277,34.0629,34.1277,63400.0
2013-05-24 14:40:00,47.35,47.37,47.34,47.34,16100.0,34.1205,34.1349,34.1133,34.1133,16100.0
2013-05-24 14:50:00,47.34,47.36,47.29,47.34,21700.0,34.1133,34.1277,34.0773,34.1133,21700.0
2013-05-24 15:00:00,47.34,47.35,47.29,47.32,36500.0,34.1133,34.1205,34.0773,34.0989,36500.0
2013-05-24 15:10:00,47.33,47.33,47.27,47.27,27700.0,34.1061,34.1061,34.0629,34.0629,27700.0
2013-05-24 15:20:00,47.26,47.29,47.24,47.26,26800.0,34.0557,34.0773,34.0413,34.0557,26800.0
2013-05-24 15:30:00,47.26,47.27,47.15,47.15,39000.0,34.0557,34.0629,33.9764,33.9764,39000.0
2013-05-24 15:40:00,47.16,47.18,47.09,47.1,104100.0,33.9836,33.998,33.9332,33.9404,104100.0
2013-05-24 15:50:00,47.1,47.18,47.06,47.18,129200.0,33.9404,33.998,33.9116,33.998,129200.0
2013-05-28 09:30:00,47.47,47.7,47.46,47.6,92600.0,34.207,34.3727,34.1998,34.3007,92600.0
2013-05-28 09:40:00,47.61,47.66,47.52,47.63,32500.0,34.3079,34.3439,34.243,34.3223,32500.0
2013-05-28 09:50:00,47.63,47.72,47.62,47.72,22200.0,34.3223,34.3871,34.3151,34.3871,22200.0
2013-05-28 10:00:00,47.72,47.86,47.71,47.8,30600.0,34.3871,34.488,34.3799,34.4448,30600.0
2013-05-28 10:10:00,47.79,47.8,47.65,47.77,28800.0,34.4376,34.4448,34.3367,34.4232,28800.0
2013-05-28 10:20:00,47.76,47.77,47.67,47.68,24200.0,34.416,34.4232,34.3511,34.3583,24200.0
2013-05-28 10:30:00,47.68,47.7,47.57,47.58,26500.0,34.3583,34.3727,34.2791,34.2863,26500.0
2013-05-28 10:40:00,47.59,47.6,47.55,47.59,22400.0,34.2935,34.3007,34.2646,34.2935,22400.0
2013-05-28 10:50:00,47.58,47.58,47.42,47.47,23900.0,34.2863,34.2863,34.171,34.207,23900.0
2013-05-28 11:00:00,47.47,47.49,47.42,47.43,41700.0,34.207,34.2214,34.171,34.1782,41700.0
2013-05-28 11:10:00,47.42,47.43,47.36,47.4,34900.0,34.171,34.1782,34.1277,34.1566,34900.0
2013-05-28 11:20:00,47.39,47.39,47.29,47.33,79000.0,34.1494,34.1494,34.0773,34.1061,79000.0
2013-05-28 11:30:00,47.33,47.36,47.29,47.3,24200.0,34.1061,34.1277,34.0773,34.0845,24200.0
2013-05-28 11:40:00,47.31,47.38,47.3,47.37,13900.0,34.0917,34.1421,34.0845,34.1349,13900.0
2013-05-28 11:50:00,47.36,47.46,47.34,47.36,42400.0,34.1277,34.1998,34.1133,34.1277,42400.0
2013-05-28 12:00:00,47.35,47.48,47.33,47.48,23200.0,34.1205,34.2142,34.1061,34.2142,23200.0
2013-05-28 12:10:00,47.49,47.5,47.42,47.47,21700.0,34.2214,34.2286,34.171,34.207,21700.0
2013-05-28 12:20:00,47.47,47.54,47.47,47.52,25800.0,34.207,34.2574,34.207,34.243,25800.0
2013-05-28 12:30:00,47.52,47.52,47.46,47.46,38200.0,34.243,34.243,34.1998,34.1998,38200.0
2013-05-28 12:40:00,47.46,47.46,47.38,47.38,30400.0,34.1998,34.1998,34.1421,34.1421,30400.0
2013-05-28 12:50:00,47.39,47.43,47.34,47.43,15500.0,34.1494,34.1782,34.1133,34.1782,15500.0
2013-05-28 13:00:00,47.43,47.43,47.39,47.39,36300.0,34.1782,34.1782,34.1494,34.1494,36300.0
2013-05-28 13:10:00,47.39,47.4,47.34,47.37,17800.0,34.1494,34.1566,34.1133,34.1349,17800.0
2013-05-28 13:20:00,47.37,47.38,47.32,47.35,18900.0,34.1349,34.1421,34.0989,34.1205,18900.0
2013-05-28 13:30:00,47.34,47.4,47.28,47.4,25700.0,34.1133,34.1566,34.0701,34.1566,25700.0
2013-05-28 13:40:00,47.39,47.39,47.3,47.31,13700.0,34.1494,34.1494,34.0845,34.0917,13700.0
2013-05-28 13:50:00,47.31,47.39,47.28,47.33,27300.0,34.0917,34.1494,34.0701,34.1061,27300.0
2013-05-28 14:00:00,47.33,47.33,47.26,47.29,18500.0,34.1061,34.1061,34.0557,34.0773,18500.0
2013-05-28 14:10:00,47.26,47.29,47.19,47.29,33700.0,34.0557,34.0773,34.0052,34.0773,33700.0
2013-05-28 14:20:00,47.29,47.3,47.18,47.23,38200.0,34.0773,34.0845,33.998,34.0341,38200.0
2013-05-28 14:30:00,47.22,47.25,47.18,47.18,22800.0,34.0268,34.0485,33.998,33.998,22800.0
2013-05-28 14:40:00,47.19,47.3,47.19,47.3,25000.0,34.0052,34.0845,34.0052,34.0845,25000.0
2013-05-28 14:50:00,47.3,47.36,47.3,47.3,28900.0,34.0845,34.1277,34.0845,34.0845,28900.0
2013-05-28 15:00:00,47.3,47.33,47.26,47.31,26500.0,34.0845,34.1061,34.0557,34.0917,26500.0
2013-05-28 15:10:00,47.31,47.31,47.23,47.28,40700.0,34.0917,34.0917,34.0341,34.0701,40700.0
2013-05-28 15:20:00,47.28,47.32,47.28,47.32,33300.0,34.0701,34.0989,34.0701,34.0989,33300.0
2013-05-28 15:30:00,47.33,47.39,47.28,47.39,50200.0,34.1061,34.1494,34.0701,34.1494,50200.0
2013-05-28 15:40:00,47.39,47.41,47.33,47.34,68800.0,34.1494,34.1638,34.1061,34.1133,68800.0
2013-05-28 15:50:00,47.35,47.35,47.26,47.29,132600.0,34.1205,34.1205,34.0557,34.0773,132600.0
2013-05-29 09:30:00,47.05,47.13,46.93,47.07,66100.0,33.9043,33.962,33.8179,33.9188,66100.0
2013-05-29 09:40:00,47.06,47.11,46.78,46.94,36100.0,33.9116,33.9476,33.7098,33.8251,36100.0
2013-05-29 09:50:00,46.94,46.97,46.84,46.89,30700.0,33.8251,33.8467,33.753,33.789,30700.0
2013-05-29 10:00:00,46.89,47.02,46.89,46.95,30500.0,33.789,33.8827,33.789,33.8323,30500.0
2013-05-29 10:10:00,46.94,47.08,46.94,47.06,58100.0,33.8251,33.926,33.8251,33.9116,58100.0
2013-05-29 10:20:00,47.05,47.05,46.89,46.89,190300.0,33.9043,33.9043,33.789,33.789,190300.0
2013-05-29 10:30:00,46.89,46.98,46.88,46.94,32000.0,33.789,33.8539,33.7818,33.8251,32000.0
2013-05-29 10:40:00,46.94,46.95,46.7,46.74,43200.0,33.8251,33.8323,33.6521,33.681,43200.0
2013-05-29 10:50:00,46.74,46.84,46.73,46.77,49500.0,33.681,33.753,33.6738,33.7026,49500.0
2013-05-29 11:00:00,46.77,46.79,46.67,46.72,66000.0,33.7026,33.717,33.6305,33.6665,66000.0
2013-05-29 11:10:00,46.73,46.86,46.73,46.79,39600.0,33.6738,33.7674,33.6738,33.717,39600.0
2013-05-29 11:20:00,46.79,46.9,46.79,46.86,19800.0,33.717,33.7963,33.717,33.7674,19800.0
2013-05-29 11:30:00,46.86,46.96,46.84,46.86,25600.0,33.7674,33.8395,33.753,33.7674,25600.0
2013-05-29 11:40:00,46.84,46.88,46.78,46.87,22100.0,33.753,33.7818,33.7098,33.7746,22100.0
2013-05-29 11:50:00,46.85,46.88,46.79,46.87,39000.0,33.7602,33.7818,33.717,33.7746,39000.0
2013-05-29 12:00:00,46.87,46.91,46.86,46.87,29600.0,33.7746,33.8035,33.7674,33.7746,29600.0
2013-05-29 12:10:00,46.86,46.92,46.84,46.92,19400.0,33.7674,33.8107,33.753,33.8107,19400.0
2013-05-29 12:20:00,46.91,46.91,46.74,46.75,19500.0,33.8035,33.8035,33.681,33.6882,19500.0
2013-05-29 12:30:00,46.75,46.77,46.66,46.66,21300.0,33.6882,33.7026,33.6233,33.6233,21300.0
2013-05-29 12:40:00,46.66,46.72,46.64,46.65,84500.0,33.6233,33.6665,33.6089,33.6161,84500.0
2013-05-29 12:50:00,46.65,46.65,46.58,46.62,40200.0,33.6161,33.6161,33.5657,33.5945,40200.0
2013-05-29 13:00:00,46.63,46.68,46.62,46.68,15900.0,33.6017,33.6377,33.5945,33.6377,15900.0
2013-05-29 13:10:00,46.68,46.7,46.61,46.7,15100.0,33.6377,33.6521,33.5873,33.6521,15100.0
2013-05-29 13:20:00,46.71,46.8,46.71,46.8,19600.0,33.6593,33.7242,33.6593,33.7242,19600.0
2013-05-29 13:30:00,46.8,46.92,46.76,46.92,20300.0,33.7242,33.8107,33.6954,33.8107,20300.0
2013-05-29 13:40:00,46.93,47.02,46.93,47.01,38200.0,33.8179,33.8827,33.8179,33.8755,38200.0
2013-05-29 13:50:00,47.01,47.05,46.98,47.05,29700.0,33.8755,33.9043,33.8539,33.9043,29700.0
2013-05-29 14:00:00,47.04,47.13,46.99,47.11,29500.0,33.8971,33.962,33.8611,33.9476,29500.0
2013-05-29 14:10:00,47.11,47.13,47.02,47.02,35200.0,33.9476,33.962,33.8827,33.8827,35200.0
2013-05-29 14:20:00,47.02,47.09,47.01,47.03,19600.0,33.8827,33.9332,33.8755,33.8899,19600.0
2013-05-29 14:30:00,47.02,47.11,47.01,47.08,23600.0,33.8827,33.9476,33.8755,33.926,23600.0
2013-05-29 14:40:00,47.09,47.09,47.03,47.06,32700.0,33.9332,33.9332,33.8899,33.9116,32700.0
2013-05-29 14:50:00,47.06,47.14,47.05,47.08,37500.0,33.9116,33.9692,33.9043,33.926,37500.0
2013-05-29 15:00:00,47.06,47.16,47.05,47.13,37500.0,33.9116,33.9836,33.9043,33.962,37500.0
2013-05-29 15:10:00,47.13,47.2,47.11,47.13,51500.0,33.962,34.0124,33.9476,33.962,51500.0
2013-05-29 15:20:00,47.13,47.13,47.03,47.09,136100.0,33.962,33.962,33.8899,33.9332,136100.0
2013-05-29 15:30:00,47.1,47.13,47.06,47.07,44900.0,33.9404,33.962,33.9116,33.9188,44900.0
2013-05-29 15:40:00,47.07,47.12,47.05,47.07,87800.0,33.9188,33.9548,33.9043,33.9188,87800.0
2013-05-29 15:50:00,47.07,47.1,47.0,47.08,154400.0,33.9188,33.9404,33.8683,33.926,154400.0
2013-05-30 09:30:00,47.1,47.28,47.08,47.12,41400.0,33.9404,34.0701,33.926,33.9548,41400.0
2013-05-30 09:40:00,47.04,47.42,47.03,47.42,40300.0,33.8971,34.171,33.8899,34.171,40300.0
2013-05-30 09:50:00,47.4,47.48,47.36,47.47,26500.0,34.1566,34.2142,34.1277,34.207,26500.0
2013-05-30 10:00:00,47.44,47.52,47.39,47.39,48000.0,34.1854,34.243,34.1494,34.1494,48000.0
2013-05-30 10:10:00,47.39,47.41,47.29,47.3,44900.0,34.1494,34.1638,34.0773,34.0845,44900.0
2013-05-30 10:20:00,47.31,47.39,47.26,47.29,31000.0,34.0917,34.1494,34.0557,34.0773,31000.0
2013-05-30 10:30:00,47.27,47.38,47.27,47.32,32700.0,34.0629,34.1421,34.0629,34.0989,32700.0
2013-05-30 10:40:00,47.32,47.4,47.29,47.38,45900.0,34.0989,34.1566,34.0773,34.1421,45900.0
2013-05-30 10:50:00,47.37,47.39,47.32,47.34,37500.0,34.1349,34.1494,34.0989,34.1133,37500.0
2013-05-30 11:00:00,47.32,47.34,47.25,47.27,27300.0,34.0989,34.1133,34.0485,34.0629,27300.0
2013-05-30 11:10:00,47.28,47.3,47.21,47.28,16100.0,34.0701,34.0845,34.0196,34.0701,16100.0
2013-05-30 11:20:00,47.28,47.41,47.28,47.41,40600.0,34.0701,34.1638,34.0701,34.1638,40600.0
2013-05-30 11:30:00,47.41,47.51,47.39,47.5,22100.0,34.1638,34.2358,34.1494,34.2286,22100.0
2013-05-30 11:40:00,47.5,47.54,47.39,47.4,20100.0,34.2286,34.2574,34.1494,34.1566,20100.0
2013-05-30 11:50:00,47.41,47.52,47.41,47.51,19500.0,34.1638,34.243,34.1638,34.2358,19500.0
2013-05-30 12:00:00,47.51,47.59,47.47,47.47,41000.0,34.2358,34.2935,34.207,34.207,41000.0
2013-05-30 12:10:00,47.46,47.5,47.44,47.5,17600.0,34.1998,34.2286,34.1854,34.2286,17600.0
2013-05-30 12:20:00,47.51,47.51,47.46,47.46,13400.0,34.2358,34.2358,34.1998,34.1998,13400.0
2013-05-30 12:30:00,47.46,47.51,47.44,47.47,22200.0,34.1998,34.2358,34.1854,34.207,22200.0
2013-05-30 12:40:00,47.46,47.51,47.44,47.46,23700.0,34.1998,34.2358,34.1854,34.1998,23700.0
2013-05-30 12:50:00,47.47,47.49,47.42,47.48,19800.0,34.207,34.2214,34.171,34.2142,19800.0
2013-05-30 13:00:00,47.49,47.51,47.47,47.48,31800.0,34.2214,34.2358,34.207,34.2142,31800.0
2013-05-30 13:10:00,47.48,47.54,47.46,47.52,21300.0,34.2142,34.2574,34.1998,34.243,21300.0
2013-05-30 13:20:00,47.53,47.62,47.52,47.62,18800.0,34.2502,34.3151,34.243,34.3151,18800.0
2013-05-30 13:30:00,47.63,47.65,47.57,47.64,24600.0,34.3223,34.3367,34.2791,34.3295,24600.0
2013-05-30 13:40:00,47.64,47.67,47.61,47.67,19300.0,34.3295,34.3511,34.3079,34.3511,19300.0
2013-05-30 13:50:00,47.67,47.7,47.64,47.69,30700.0,34.3511,34.3727,34.3295,34.3655,30700.0
2013-05-30 14:00:00,47.68,47.72,47.65,47.65,21100.0,34.3583,34.3871,34.3367,34.3367,21100.0
2013-05-30 14:10:00,47.65,47.7,47.65,47.69,53300.0,34.3367,34.3727,34.3367,34.3655,53300.0
2013-05-30 14:20:00,47.69,47.77,47.69,47.77,68100.0,34.3655,34.4232,34.3655,34.4232,68100.0
2013-05-30 14:30:00,47.78,47.81,47.75,47.78,45800.0,34.4304,34.452,34.4088,34.4304,45800.0
2013-05-30 14:40:00,47.78,47.83,47.75,47.79,30800.0,34.4304,34.4664,34.4088,34.4376,30800.0
2013-05-30 14:50:00,47.79,47.79,47.73,47.73,27400.0,34.4376,34.4376,34.3944,34.3944,27400.0
2013-05-30 15:00:00,47.73,47.81,47.73,47.78,59100.0,34.3944,34.452,34.3944,34.4304,59100.0
2013-05-30 15:10:00,47.78,47.81,47.76,47.8,51800.0,34.4304,34.452,34.416,34.4448,51800.0
2013-05-30 15:20:00,47.8,47.8,47.7,47.7,85300.0,34.4448,34.4448,34.3727,34.3727,85300.0
2013-05-30 15:30:00,47.7,47.77,47.65,47.75,87200.0,34.3727,34.4232,34.3367,34.4088,87200.0
2013-05-30 15:40:00,47.74,47.77,47.69,47.72,96800.0,34.4016,34.4232,34.3655,34.3871,96800.0
2013-05-30 15:50:00,47.71,47.76,47.62,47.67,168700.0,34.3799,34.416,34.3151,34.3511,168700.0
2013-05-31 09:30:00,47.52,47.59,47.45,47.54,63700.0,34.243,34.2935,34.1926,34.2574,63700.0
2013-05-31 09:40:00,47.57,47.78,47.57,47.74,45500.0,34.2791,34.4304,34.2791,34.4016,45500.0
2013-05-31 09:50:00,47.75,47.78,47.43,47.47,30500.0,34.4088,34.4304,34.1782,34.207,30500.0
2013-05-31 10:00:00,47.46,47.62,47.46,47.46,34400.0,34.1998,34.3151,34.1998,34.1998,34400.0
2013-05-31 10:10:00,47.44,47.54,47.42,47.51,28900.0,34.1854,34.2574,34.171,34.2358,28900.0
2013-05-31 10:20:00,47.5,47.56,47.48,47.55,29000.0,34.2286,34.2719,34.2142,34.2646,29000.0
2013-05-31 10:30:00,47.56,47.65,47.55,47.64,45600.0,34.2719,34.3367,34.2646,34.3295,45600.0
2013-05-31 10:40:00,47.63,47.66,47.59,47.62,131400.0,34.3223,34.3439,34.2935,34.3151,131400.0
2013-05-31 10:50:00,47.63,47.64,47.54,47.59,105500.0,34.3223,34.3295,34.2574,34.2935,105500.0
2013-05-31 11:00:00,47.58,47.68,47.56,47.68,86400.0,34.2863,34.3583,34.2719,34.3583,86400.0
2013-05-31 11:10:00,47.68,47.86,47.68,47.81,42800.0,34.3583,34.488,34.3583,34.452,42800.0
2013-05-31 11:20:00,47.81,47.82,47.74,47.74,42600.0,34.452,34.4592,34.4016,34.4016,42600.0
2013-05-31 11:30:00,47.72,47.74,47.64,47.66,18400.0,34.3871,34.4016,34.3295,34.3439,18400.0
2013-05-31 11:40:00,47.66,47.7,47.62,47.69,23800.0,34.3439,34.3727,34.3151,34.3655,23800.0
2013-05-31 11:50:00,47.7,47.72,47.65,47.65,33700.0,34.3727,34.3871,34.3367,34.3367,33700.0
2013-05-31 12:00:00,47.65,47.66,47.56,47.59,136000.0,34.3367,34.3439,34.2719,34.2935,136000.0
2013-05-31 12:10:00,47.59,47.61,47.58,47.61,46300.0,34.2935,34.3079,34.2863,34.3079,46300.0
2013-05-31 12:20:00,47.62,47.62,47.58,47.6,22800.0,34.3151,34.3151,34.2863,34.3007,22800.0
2013-05-31 12:30:00,47.59,47.62,47.58,47.6,25000.0,34.2935,34.3151,34.2863,34.3007,25000.0
2013-05-31 12:40:00,47.61,47.63,47.59,47.62,29000.0,34.3079,34.3223,34.2935,34.3151,29000.0
2013-05-31 12:50:00,47.62,47.62,47.59,47.59,32200.0,34.3151,34.3151,34.2935,34.2935,32200.0
2013-05-31 13:00:00,47.59,47.66,47.59,47.65,25500.0,34.2935,34.3439,34.2935,34.3367,25500.0
2013-05-31 13:10:00,47.65,47.65,47.61,47.64,14000.0,34.3367,34.3367,34.3079,34.3295,14000.0
2013-05-31 13:20:00,47.64,47.67,47.63,47.64,28200.0,34.3295,34.3511,34.3223,34.3295,28200.0
2013-05-31 13:30:00,47.63,47.63,47.58,47.59,55600.0,34.3223,34.3223,34.2863,34.2935,55600.0
2013-05-31 13:40:00,47.59,47.6,47.55,47.59,104500.0,34.2935,34.3007,34.2646,34.2935,104500.0
2013-05-31 13:50:00,47.6,47.61,47.55,47.58,27400.0,34.3007,34.3079,34.2646,34.2863,27400.0
2013-05-31 14:00:00,47.58,47.6,47.56,47.58,25500.0,34.2863,34.3007,34.2719,34.2863,25500.0
2013-05-31 14:10:00,47.58,47.58,47.49,47.55,165100.0,34.2863,34.2863,34.2214,34.2646,165100.0
2013-05-31 14:20:00,47.54,47.54,47.48,47.51,17300.0,34.2574,34.2574,34.2142,34.2358,17300.0
2013-05-31 14:30:00,47.5,47.5,47.42,47.45,58100.0,34.2286,34.2286,34.171,34.1926,58100.0
2013-05-31 14:40:00,47.44,47.47,47.36,47.37,54800.0,34.1854,34.207,34.1277,34.1349,54800.0
2013-05-31 14:50:00,47.37,47.39,47.3,47.34,60100.0,34.1349,34.1494,34.0845,34.1133,60100.0
2013-05-31 15:00:00,47.34,47.4,47.32,47.39,41400.0,34.1133,34.1566,34.0989,34.1494,41400.0
2013-05-31 15:10:00,47.39,47.41,47.34,47.36,78600.0,34.1494,34.1638,34.1133,34.1277,78600.0
2013-05-31 15:20:00,47.36,47.43,47.36,47.37,81700.0,34.1277,34.1782,34.1277,34.1349,81700.0
2013-05-31 15:30:00,47.35,47.39,47.32,47.36,170200.0,34.1205,34.1494,34.0989,34.1277,170200.0
2013-05-31 15:40:00,47.36,47.37,47.12,47.13,217300.0,34.1277,34.1349,33.9548,33.962,217300.0
2013-05-31 15:50:00,47.13,47.16,46.96,46.97,356700.0,33.962,33.9836,33.8395,33.8467,356700.0
2013-06-03 09:30:00,47.07,47.26,46.99,47.06,109000.0,33.9188,34.0557,33.8611,33.9116,109000.0
2013-06-03 09:40:00,47.05,47.11,46.95,46.98,60500.0,33.9043,33.9476,33.8323,33.8539,60500.0
2013-06-03 09:50:00,46.97,47.05,46.88,46.97,39800.0,33.8467,33.9043,33.7818,33.8467,39800.0
2013-06-03 10:00:00,46.95,47.1,46.81,47.09,50900.0,33.8323,33.9404,33.7314,33.9332,50900.0
2013-06-03 10:10:00,47.07,47.13,47.02,47.12,57300.0,33.9188,33.962,33.8827,33.9548,57300.0
2013-06-03 10:20:00,47.13,47.26,47.07,47.13,39000.0,33.962,34.0557,33.9188,33.962,39000.0
2013-06-03 10:30:00,47.14,47.18,47.02,47.11,35600.0,33.9692,33.998,33.8827,33.9476,35600.0
2013-06-03 10:40:00,47.12,47.13,47.0,47.13,40000.0,33.9548,33.962,33.8683,33.962,40000.0
2013-06-03 10:50:00,47.13,47.26,47.12,47.16,37800.0,33.962,34.0557,33.9548,33.9836,37800.0
2013-06-03 11:00:00,47.15,47.22,47.08,47.14,42200.0,33.9764,34.0268,33.926,33.9692,42200.0
2013-06-03 11:10:00,47.12,47.13,47.02,47.06,41000.0,33.9548,33.962,33.8827,33.9116,41000.0
2013-06-03 11:20:00,47.05,47.07,46.89,47.0,58200.0,33.9043,33.9188,33.789,33.8683,58200.0
2013-06-03 11:30:00,47.02,47.06,46.91,47.03,23900.0,33.8827,33.9116,33.8035,33.8899,23900.0
2013-06-03 11:40:00,47.02,47.1,46.99,47.05,24600.0,33.8827,33.9404,33.8611,33.9043,24600.0
2013-06-03 11:50:00,47.04,47.11,47.0,47.11,15900.0,33.8971,33.9476,33.8683,33.9476,15900.0
2013-06-03 12:00:00,47.09,47.15,47.05,47.15,17400.0,33.9332,33.9764,33.9043,33.9764,17400.0
2013-06-03 12:10:00,47.15,47.22,47.09,47.14,30100.0,33.9764,34.0268,33.9332,33.9692,30100.0
2013-06-03 12:20:00,47.12,47.2,47.09,47.2,30300.0,33.9548,34.0124,33.9332,34.0124,30300.0
2013-06-03 12:30:00,47.18,47.21,47.13,47.13,18600.0,33.998,34.0196,33.962,33.962,18600.0
2013-06-03 12:40:00,47.13,47.19,47.1,47.16,23900.0,33.962,34.0052,33.9404,33.9836,23900.0
2013-06-03 12:50:00,47.17,47.19,47.13,47.17,19900.0,33.9908,34.0052,33.962,33.9908,19900.0
2013-06-03 13:00:00,47.18,47.22,47.14,47.21,18600.0,33.998,34.0268,33.9692,34.0196,18600.0
2013-06-03 13:10:00,47.21,47.21,47.16,47.19,14900.0,34.0196,34.0196,33.9836,34.0052,14900.0
2013-06-03 13:20:00,47.19,47.19,47.11,47.17,14400.0,34.0052,34.0052,33.9476,33.9908,14400.0
2013-06-03 13:30:00,47.17,47.19,47.11,47.14,21200.0,33.9908,34.0052,33.9476,33.9692,21200.0
2013-06-03 13:40:00,47.15,47.16,47.09,47.12,21400.0,33.9764,33.9836,33.9332,33.9548,21400.0
2013-06-03 13:50:00,47.12,47.17,47.1,47.12,26800.0,33.9548,33.9908,33.9404,33.9548,26800.0
2013-06-03 14:00:00,47.11,47.17,47.08,47.13,31800.0,33.9476,33.9908,33.926,33.962,31800.0
2013-06-03 14:10:00,47.13,47.16,47.13,47.16,18500.0,33.962,33.9836,33.962,33.9836,18500.0
2013-06-03 14:20:00,47.16,47.16,47.1,47.1,22600.0,33.9836,33.9836,33.9404,33.9404,22600.0
2013-06-03 14:30:00,47.09,47.12,47.06,47.07,26700.0,33.9332,33.9548,33.9116,33.9188,26700.0
2013-06-03 14:40:00,47.06,47.13,47.02,47.03,53600.0,33.9116,33.962,33.8827,33.8899,53600.0
2013-06-03 14:50:00,47.04,47.09,47.02,47.03,40400.0,33.8971,33.9332,33.8827,33.8899,40400.0
2013-06-03 15:00:00,47.04,47.07,47.02,47.04,43700.0,33.8971,33.9188,33.8827,33.8971,43700.0
2013-06-03 15:10:00,47.05,47.09,47.01,47.06,47600.0,33.9043,33.9332,33.8755,33.9116,47600.0
2013-06-03 15:20:00,47.06,47.14,47.05,47.08,53800.0,33.9116,33.9692,33.9043,33.926,53800.0
2013-06-03 15:30:00,47.07,47.13,47.04,47.11,59900.0,33.9188,33.962,33.8971,33.9476,59900.0
2013-06-03 15:40:00,47.12,47.2,47.12,47.16,94600.0,33.9548,34.0124,33.9548,33.9836,94600.0
2013-06-03 15:50:00,47.16,47.24,47.12,47.21,172500.0,33.9836,34.0413,33.9548,34.0196,172500.0
2013-06-04 09:30:00,47.14,47.45,47.03,47.39,48600.0,33.9692,34.1926,33.8899,34.1494,48600.0
2013-06-04 09:40:00,47.39,47.49,47.32,47.36,57400.0,34.1494,34.2214,34.0989,34.1277,57400.0
2013-06-04 09:50:00,47.36,47.43,47.26,47.27,64400.0,34.1277,34.1782,34.0557,34.0629,64400.0
2013-06-04 10:00:00,47.27,47.3,47.07,47.07,54100.0,34.0629,34.0845,33.9188,33.9188,54100.0
2013-06-04 10:10:00,47.07,47.16,47.03,47.06,56400.0,33.9188,33.9836,33.8899,33.9116,56400.0
2013-06-04 10:20:00,47.06,47.15,47.04,47.07,46500.0,33.9116,33.9764,33.8971,33.9188,46500.0
2013-06-04 10:30:00,47.08,47.18,47.06,47.14,80900.0,33.926,33.998,33.9116,33.9692,80900.0
2013-06-04 10:40:00,47.13,47.18,47.07,47.13,46600.0,33.962,33.998,33.9188,33.962,46600.0
2013-06-04 10:50:00,47.13,47.13,46.95,46.98,46500.0,33.962,33.962,33.8323,33.8539,46500.0
2013-06-04 11:00:00,46.97,47.01,46.91,46.93,41300.0,33.8467,33.8755,33.8035,33.8179,41300.0
2013-06-04 11:10:00,46.94,46.94,46.88,46.88,35100.0,33.8251,33.8251,33.7818,33.7818,35100.0
2013-06-04 11:20:00,46.88,47.01,46.86,46.97,42900.0,33.7818,33.8755,33.7674,33.8467,42900.0
2013-06-04 11:30:00,46.98,46.98,46.87,46.91,32300.0,33.8539,33.8539,33.7746,33.8035,32300.0
2013-06-04 11:40:00,46.91,46.94,46.87,46.9,28500.0,33.8035,33.8251,33.7746,33.7963,28500.0
2013-06-04 11:50:00,46.9,46.91,46.84,46.86,37300.0,33.7963,33.8035,33.753,33.7674,37300.0
2013-06-04 12:00:00,46.86,46.86,46.74,46.78,42300.0,33.7674,33.7674,33.681,33.7098,42300.0
2013-06-04 12:10:00,46.78,46.81,46.65,46.66,39000.0,33.7098,33.7314,33.6161,33.6233,39000.0
2013-06-04 12:20:00,46.66,46.66,46.52,46.54,75600.0,33.6233,33.6233,33.5224,33.5368,75600.0
2013-06-04 12:30:00,46.53,46.62,46.53,46.54,55600.0,33.5296,33.5945,33.5296,33.5368,55600.0
2013-06-04 12:40:00,46.54,46.64,46.54,46.63,37000.0,33.5368,33.6089,33.5368,33.6017,37000.0
2013-06-04 12:50:00,46.63,46.65,46.55,46.57,53900.0,33.6017,33.6161,33.544,33.5585,53900.0
2013-06-04 13:00:00,46.57,46.65,46.55,46.65,34700.0,33.5585,33.6161,33.544,33.6161,34700.0
2013-06-04 13:10:00,46.65,46.65,46.59,46.6,38700.0,33.6161,33.6161,33.5729,33.5801,38700.0
2013-06-04 13:20:00,46.6,46.6,46.36,46.4,72400.0,33.5801,33.5801,33.4071,33.436,72400.0
2013-06-04 13:30:00,46.41,46.42,46.36,46.42,53100.0,33.4432,33.4504,33.4071,33.4504,53100.0
2013-06-04 13:40:00,46.43,46.48,46.41,46.41,63300.0,33.4576,33.4936,33.4432,33.4432,63300.0
2013-06-04 13:50:00,46.41,46.44,46.29,46.32,86800.0,33.4432,33.4648,33.3567,33.3783,86800.0
2013-06-04 14:00:00,46.31,46.34,46.23,46.25,101500.0,33.3711,33.3927,33.3135,33.3279,101500.0
2013-06-04 14:10:00,46.24,46.31,46.16,46.3,89700.0,33.3207,33.3711,33.263,33.3639,89700.0
2013-06-04 14:20:00,46.3,46.39,46.3,46.37,47000.0,33.3639,33.4287,33.3639,33.4143,47000.0
2013-06-04 14:30:00,46.37,46.39,46.33,46.36,50400.0,33.4143,33.4287,33.3855,33.4071,50400.0
2013-06-04 14:40:00,46.37,46.4,46.33,46.33,77100.0,33.4143,33.436,33.3855,33.3855,77100.0
2013-06-04 14:50:00,46.34,46.46,46.33,46.42,79700.0,33.3927,33.4792,33.3855,33.4504,79700.0
2013-06-04 15:00:00,46.42,46.54,46.41,46.48,71600.0,33.4504,33.5368,33.4432,33.4936,71600.0
2013-06-04 15:10:00,46.48,46.5,46.42,46.5,89800.0,33.4936,33.508,33.4504,33.508,89800.0
2013-06-04 15:20:00,46.5,46.53,46.44,46.51,76600.0,33.508,33.5296,33.4648,33.5152,76600.0
2013-06-04 15:30:00,46.51,46.65,46.5,46.58,121400.0,33.5152,33.6161,33.508,33.5657,121400.0
2013-06-04 15:40:00,46.59,46.65,46.53,46.53,160500.0,33.5729,33.6161,33.5296,33.5296,160500.0
2013-06-04 15:50:00,46.53,46.55,46.47,46.47,294100.0,33.5296,33.544,33.4864,33.4864,294100.0
2013-06-05 09:30:00,46.37,46.49,46.3,46.48,48000.0,33.4143,33.5008,33.3639,33.4936,48000.0
2013-06-05 09:40:00,46.47,46.6,46.44,46.5,68600.0,33.4864,33.5801,33.4648,33.508,68600.0
2013-06-05 09:50:00,46.5,46.64,46.48,46.56,39700.0,33.508,33.6089,33.4936,33.5513,39700.0
2013-06-05 10:00:00,46.57,46.73,46.56,46.61,50300.0,33.5585,33.6738,33.5513,33.5873,50300.0
2013-06-05 10:10:00,46.59,46.63,46.48,46.48,96700.0,33.5729,33.6017,33.4936,33.4936,96700.0
2013-06-05 10:20:00,46.48,46.55,46.4,46.47,168500.0,33.4936,33.544,33.436,33.4864,168500.0
2013-06-05 10:30:00,46.46,46.53,46.41,46.42,50500.0,33.4792,33.5296,33.4432,33.4504,50500.0
2013-06-05 10:40:00,46.41,46.43,46.35,46.37,58400.0,33.4432,33.4576,33.3999,33.4143,58400.0
2013-06-05 10:50:00,46.37,46.44,46.35,46.43,51100.0,33.4143,33.4648,33.3999,33.4576,51100.0
2013-06-05 11:00:00,46.42,46.42,46.23,46.24,68700.0,33.4504,33.4504,33.3135,33.3207,68700.0
2013-06-05 11:10:00,46.25,46.3,46.21,46.22,54200.0,33.3279,33.3639,33.299,33.3062,54200.0
2013-06-05 11:20:00,46.22,46.26,46.15,46.22,52300.0,33.3062,33.3351,33.2558,33.3062,52300.0
2013-06-05 11:30:00,46.22,46.26,46.17,46.24,47700.0,33.3062,33.3351,33.2702,33.3207,47700.0
2013-06-05 11:40:00,46.25,46.25,46.19,46.2,33300.0,33.3279,33.3279,33.2846,33.2918,33300.0
2013-06-05 11:50:00,46.2,46.22,46.02,46.09,56100.0,33.2918,33.3062,33.1621,33.2126,56100.0
2013-06-05 12:00:00,46.09,46.11,46.0,46.04,60300.0,33.2126,33.227,33.1477,33.1765,60300.0
2013-06-05 12:10:00,46.04,46.07,45.98,45.99,58000.0,33.1765,33.1982,33.1333,33.1405,58000.0
2013-06-05 12:20:00,46.0,46.05,45.97,46.04,38600.0,33.1477,33.1837,33.1261,33.1765,38600.0
2013-06-05 12:30:00,46.02,46.05,45.96,45.98,38900.0,33.1621,33.1837,33.1189,33.1333,38900.0
2013-06-05 12:40:00,45.99,46.07,45.98,46.04,52700.0,33.1405,33.1982,33.1333,33.1765,52700.0
2013-06-05 12:50:00,46.05,46.05,45.98,46.02,40800.0,33.1837,33.1837,33.1333,33.1621,40800.0
2013-06-05 13:00:00,46.02,46.13,45.98,46.12,34500.0,33.1621,33.2414,33.1333,33.2342,34500.0
2013-06-05 13:10:00,46.12,46.28,46.11,46.28,56600.0,33.2342,33.3495,33.227,33.3495,56600.0
2013-06-05 13:20:00,46.27,46.33,46.24,46.27,29400.0,33.3423,33.3855,33.3207,33.3423,29400.0
2013-06-05 13:30:00,46.28,46.32,46.22,46.27,24300.0,33.3495,33.3783,33.3062,33.3423,24300.0
2013-06-05 13:40:00,46.28,46.33,46.23,46.24,34200.0,33.3495,33.3855,33.3135,33.3207,34200.0
2013-06-05 13:50:00,46.24,46.24,46.14,46.14,34500.0,33.3207,33.3207,33.2486,33.2486,34500.0
2013-06-05 14:00:00,46.15,46.21,46.12,46.16,54000.0,33.2558,33.299,33.2342,33.263,54000.0
2013-06-05 14:10:00,46.16,46.2,46.13,46.16,33100.0,33.263,33.2918,33.2414,33.263,33100.0
2013-06-05 14:20:00,46.16,46.16,45.97,46.01,41700.0,33.263,33.263,33.1261,33.1549,41700.0
2013-06-05 14:30:00,46.01,46.1,45.96,46.07,40600.0,33.1549,33.2198,33.1189,33.1982,40600.0
2013-06-05 14:40:00,46.07,46.18,46.06,46.1,38100.0,33.1982,33.2774,33.1909,33.2198,38100.0
2013-06-05 14:50:00,46.12,46.19,46.11,46.17,42900.0,33.2342,33.2846,33.227,33.2702,42900.0
2013-06-05 15:00:00,46.16,46.19,46.07,46.09,58000.0,33.263,33.2846,33.1982,33.2126,58000.0
2013-06-05 15:10:00,46.08,46.21,46.05,46.19,54400.0,33.2054,33.299,33.1837,33.2846,54400.0
2013-06-05 15:20:00,46.2,46.22,46.09,46.19,76200.0,33.2918,33.3062,33.2126,33.2846,76200.0
2013-06-05 15:30:00,46.18,46.28,46.11,46.23,82600.0,33.2774,33.3495,33.227,33.3135,82600.0
2013-06-05 15:40:00,46.23,46.23,46.12,46.16,104000.0,33.3135,33.3135,33.2342,33.263,104000.0
2013-06-05 15:50:00,46.15,46.17,46.01,46.03,202800.0,33.2558,33.2702,33.1549,33.1693,202800.0
2013-06-06 09:30:00,46.26,46.34,46.16,46.23,78100.0,33.3351,33.3927,33.263,33.3135,78100.0
2013-06-06 09:40:00,46.25,46.31,46.08,46.1,37800.0,33.3279,33.3711,33.2054,33.2198,37800.0
2013-06-06 09:50:00,46.12,46.2,46.03,46.11,65700.0,33.2342,33.2918,33.1693,33.227,65700.0
2013-06-06 10:00:00,46.12,46.29,46.12,46.21,38800.0,33.2342,33.3567,33.2342,33.299,38800.0
2013-06-06 10:10:00,46.2,46.21,45.96,45.99,48100.0,33.2918,33.299,33.1189,33.1405,48100.0
2013-06-06 10:20:00,46.0,46.05,45.91,45.98,43900.0,33.1477,33.1837,33.0829,33.1333,43900.0
2013-06-06 10:30:00,45.98,46.07,45.86,45.91,77200.0,33.1333,33.1982,33.0468,33.0829,77200.0
2013-06-06 10:40:00,45.92,46.07,45.91,46.03,38100.0,33.0901,33.1982,33.0829,33.1693,38100.0
2013-06-06 10:50:00,46.04,46.05,45.92,46.03,40500.0,33.1765,33.1837,33.0901,33.1693,40500.0
2013-06-06 11:00:00,46.02,46.11,45.98,46.11,31000.0,33.1621,33.227,33.1333,33.227,31000.0
2013-06-06 11:10:00,46.11,46.17,46.06,46.09,43000.0,33.227,33.2702,33.1909,33.2126,43000.0
2013-06-06 11:20:00,46.09,46.09,45.98,46.0,43800.0,33.2126,33.2126,33.1333,33.1477,43800.0
2013-06-06 11:30:00,46.03,46.18,46.02,46.18,32500.0,33.1693,33.2774,33.1621,33.2774,32500.0
2013-06-06 11:40:00,46.18,46.19,46.06,46.09,53800.0,33.2774,33.2846,33.1909,33.2126,53800.0
2013-06-06 11:50:00,46.1,46.1,45.92,45.96,46200.0,33.2198,33.2198,33.0901,33.1189,46200.0
2013-06-06 12:00:00,45.95,45.98,45.89,45.89,25800.0,33.1117,33.1333,33.0684,33.0684,25800.0
2013-06-06 12:10:00,45.9,45.94,45.86,45.89,32200.0,33.0757,33.1045,33.0468,33.0684,32200.0
2013-06-06 12:20:00,45.89,45.95,45.73,45.86,40200.0,33.0684,33.1117,32.9532,33.0468,40200.0
2013-06-06 12:30:00,45.88,45.9,45.77,45.87,35000.0,33.0612,33.0757,32.982,33.054,35000.0
2013-06-06 12:40:00,45.87,45.88,45.69,45.73,68800.0,33.054,33.0612,32.9243,32.9532,68800.0
2013-06-06 12:50:00,45.73,45.73,45.59,45.7,50300.0,32.9532,32.9532,32.8523,32.9315,50300.0
2013-06-06 13:00:00,45.69,45.9,45.68,45.89,48200.0,32.9243,33.0757,32.9171,33.0684,48200.0
2013-06-06 13:10:00,45.89,45.98,45.89,45.95,38000.0,33.0684,33.1333,33.0684,33.1117,38000.0
2013-06-06 13:20:00,45.94,45.94,45.81,45.85,30000.0,33.1045,33.1045,33.0108,33.0396,30000.0
2013-06-06 13:30:00,45.84,46.0,45.82,45.98,23400.0,33.0324,33.1477,33.018,33.1333,23400.0
2013-06-06 13:40:00,45.96,46.09,45.92,46.08,23300.0,33.1189,33.2126,33.0901,33.2054,23300.0
2013-06-06 13:50:00,46.1,46.14,46.05,46.09,37800.0,33.2198,33.2486,33.1837,33.2126,37800.0
2013-06-06 14:00:00,46.09,46.09,45.88,45.92,45600.0,33.2126,33.2126,33.0612,33.0901,45600.0
2013-06-06 14:10:00,45.93,45.95,45.85,45.87,41000.0,33.0973,33.1117,33.0396,33.054,41000.0
2013-06-06 14:20:00,45.87,45.97,45.85,45.97,66200.0,33.054,33.1261,33.0396,33.1261,66200.0
2013-06-06 14:30:00,45.97,45.98,45.79,45.8,71700.0,33.1261,33.1333,32.9964,33.0036,71700.0
2013-06-06 14:40:00,45.81,46.04,45.81,46.03,52800.0,33.0108,33.1765,33.0108,33.1693,52800.0
2013-06-06 14:50:00,46.04,46.1,46.01,46.03,50700.0,33.1765,33.2198,33.1549,33.1693,50700.0
2013-06-06 15:00:00,46.03,46.07,46.01,46.02,48100.0,33.1693,33.1982,33.1549,33.1621,48100.0
2013-06-06 15:10:00,46.01,46.02,45.9,45.92,63100.0,33.1549,33.1621,33.0757,33.0901,63100.0
2013-06-06 15:20:00,45.93,46.03,45.91,45.94,101400.0,33.0973,33.1693,33.0829,33.1045,101400.0
2013-06-06 15:30:00,45.95,46.08,45.95,46.01,69400.0,33.1117,33.2054,33.1117,33.1549,69400.0
2013-06-06 15:40:00,46.01,46.06,45.96,45.97,154200.0,33.1549,33.1909,33.1189,33.1261,154200.0
2013-06-06 15:50:00,46.0,46.11,45.97,46.11,166500.0,33.1477,33.227,33.1261,33.227,166500.0
2013-06-07 09:30:00,46.48,46.76,46.4,46.74,65300.0,33.4936,33.6954,33.436,33.681,65300.0
2013-06-07 09:40:00,46.73,46.74,46.57,46.59,86100.0,33.6738,33.681,33.5585,33.5729,86100.0
2013-06-07 09:50:00,46.59,46.65,46.42,46.45,118300.0,33.5729,33.6161,33.4504,33.472,118300.0
2013-06-07 10:00:00,46.46,46.71,46.45,46.71,102600.0,33.4792,33.6593,33.472,33.6593,102600.0
2013-06-07 10:10:00,46.7,46.76,46.62,46.73,84000.0,33.6521,33.6954,33.5945,33.6738,84000.0
2013-06-07 10:20:00,46.73,46.76,46.64,46.72,79300.0,33.6738,33.6954,33.6089,33.6665,79300.0
2013-06-07 10:30:00,46.73,46.74,46.63,46.73,45000.0,33.6738,33.681,33.6017,33.6738,45000.0
2013-06-07 10:40:00,46.74,46.75,46.67,46.75,45700.0,33.681,33.6882,33.6305,33.6882,45700.0
2013-06-07 10:50:00,46.74,46.76,46.67,46.74,49700.0,33.681,33.6954,33.6305,33.681,49700.0
2013-06-07 11:00:00,46.75,46.75,46.68,46.69,77300.0,33.6882,33.6882,33.6377,33.6449,77300.0
2013-06-07 11:10:00,46.69,46.73,46.66,46.73,68400.0,33.6449,33.6738,33.6233,33.6738,68400.0
2013-06-07 11:20:00,46.73,46.75,46.7,46.71,46400.0,33.6738,33.6882,33.6521,33.6593,46400.0
2013-06-07 11:30:00,46.71,46.75,46.69,46.69,32400.0,33.6593,33.6882,33.6449,33.6449,32400.0
2013-06-07 11:40:00,46.69,46.72,46.63,46.63,20500.0,33.6449,33.6665,33.6017,33.6017,20500.0
2013-06-07 11:50:00,46.63,46.7,46.63,46.69,18000.0,33.6017,33.6521,33.6017,33.6449,18000.0
2013-06-07 12:00:00,46.69,46.71,46.65,46.66,17400.0,33.6449,33.6593,33.6161,33.6233,17400.0
2013-06-07 12:10:00,46.66,46.67,46.61,46.66,19400.0,33.6233,33.6305,33.5873,33.6233,19400.0
2013-06-07 12:20:00,46.67,46.68,46.59,46.62,22900.0,33.6305,33.6377,33.5729,33.5945,22900.0
2013-06-07 12:30:00,46.62,46.64,46.6,46.62,12700.0,33.5945,33.6089,33.5801,33.5945,12700.0
2013-06-07 12:40:00,46.62,46.64,46.56,46.59,16500.0,33.5945,33.6089,33.5513,33.5729,16500.0
2013-06-07 12:50:00,46.6,46.62,46.57,46.58,22500.0,33.5801,33.5945,33.5585,33.5657,22500.0
2013-06-07 13:00:00,46.58,46.66,46.58,46.65,26400.0,33.5657,33.6233,33.5657,33.6161,26400.0
2013-06-07 13:10:00,46.65,46.66,46.63,46.65,13900.0,33.6161,33.6233,33.6017,33.6161,13900.0
2013-06-07 13:20:00,46.64,46.64,46.57,46.64,22500.0,33.6089,33.6089,33.5585,33.6089,22500.0
2013-06-07 13:30:00,46.64,46.65,46.62,46.62,19700.0,33.6089,33.6161,33.5945,33.5945,19700.0
2013-06-07 13:40:00,46.62,46.63,46.58,46.61,20400.0,33.5945,33.6017,33.5657,33.5873,20400.0
2013-06-07 13:50:00,46.61,46.67,46.59,46.6,18000.0,33.5873,33.6305,33.5729,33.5801,18000.0
2013-06-07 14:00:00,46.6,46.66,46.58,46.59,37500.0,33.5801,33.6233,33.5657,33.5729,37500.0
2013-06-07 14:10:00,46.58,46.58,46.52,46.57,28200.0,33.5657,33.5657,33.5224,33.5585,28200.0
2013-06-07 14:20:00,46.56,46.56,46.47,46.5,57300.0,33.5513,33.5513,33.4864,33.508,57300.0
2013-06-07 14:30:00,46.5,46.63,46.47,46.62,49100.0,33.508,33.6017,33.4864,33.5945,49100.0
2013-06-07 14:40:00,46.62,46.65,46.58,46.63,65500.0,33.5945,33.6161,33.5657,33.6017,65500.0
2013-06-07 14:50:00,46.63,46.67,46.63,46.65,44400.0,33.6017,33.6305,33.6017,33.6161,44400.0
2013-06-07 15:00:00,46.64,46.66,46.61,46.64,43100.0,33.6089,33.6233,33.5873,33.6089,43100.0
2013-06-07 15:10:00,46.64,46.68,46.6,46.66,40900.0,33.6089,33.6377,33.5801,33.6233,40900.0
2013-06-07 15:20:00,46.66,46.66,46.62,46.66,60500.0,33.6233,33.6233,33.5945,33.6233,60500.0
2013-06-07 15:30:00,46.66,46.73,46.65,46.67,81800.0,33.6233,33.6738,33.6161,33.6305,81800.0
2013-06-07 15:40:00,46.67,46.81,46.67,46.81,85000.0,33.6305,33.7314,33.6305,33.7314,85000.0
2013-06-07 15:50:00,46.8,46.9,46.76,46.89,338000.0,33.7242,33.7963,33.6954,33.789,338000.0
2013-06-10 09:30:00,46.99,47.19,46.95,47.15,64400.0,33.8611,34.0052,33.8323,33.9764,64400.0
2013-06-10 09:40:00,47.14,47.15,46.87,46.9,40200.0,33.9692,33.9764,33.7746,33.7963,40200.0
2013-06-10 09:50:00,46.89,46.91,46.71,46.77,59600.0,33.789,33.8035,33.6593,33.7026,59600.0
2013-06-10 10:00:00,46.77,46.79,46.61,46.67,72200.0,33.7026,33.717,33.5873,33.6305,72200.0
2013-06-10 10:10:00,46.68,46.73,46.62,46.62,41700.0,33.6377,33.6738,33.5945,33.5945,41700.0
2013-06-10 10:20:00,46.62,46.64,46.56,46.61,51700.0,33.5945,33.6089,33.5513,33.5873,51700.0
2013-06-10 10:30:00,46.62,46.69,46.54,46.69,36700.0,33.5945,33.6449,33.5368,33.6449,36700.0
2013-06-10 10:40:00,46.7,46.78,46.64,46.77,32400.0,33.6521,33.7098,33.6089,33.7026,32400.0
2013-06-10 10:50:00,46.76,46.81,46.64,46.69,35600.0,33.6954,33.7314,33.6089,33.6449,35600.0
2013-06-10 11:00:00,46.71,46.75,46.69,46.71,30000.0,33.6593,33.6882,33.6449,33.6593,30000.0
2013-06-10 11:10:00,46.71,46.73,46.68,46.68,34100.0,33.6593,33.6738,33.6377,33.6377,34100.0
2013-06-10 11:20:00,46.68,46.76,46.66,46.71,38800.0,33.6377,33.6954,33.6233,33.6593,38800.0
2013-06-10 11:30:00,46.7,46.79,46.7,46.73,52200.0,33.6521,33.717,33.6521,33.6738,52200.0
2013-06-10 11:40:00,46.73,46.9,46.72,46.9,39200.0,33.6738,33.7963,33.6665,33.7963,39200.0
2013-06-10 11:50:00,46.9,46.94,46.82,46.82,32800.0,33.7963,33.8251,33.7386,33.7386,32800.0
2013-06-10 12:00:00,46.83,46.88,46.75,46.84,51800.0,33.7458,33.7818,33.6882,33.753,51800.0
2013-06-10 12:10:00,46.83,46.88,46.83,46.87,21800.0,33.7458,33.7818,33.7458,33.7746,21800.0
2013-06-10 12:20:00,46.88,46.93,46.84,46.84,25300.0,33.7818,33.8179,33.753,33.753,25300.0
2013-06-10 12:30:00,46.83,46.88,46.81,46.84,26400.0,33.7458,33.7818,33.7314,33.753,26400.0
2013-06-10 12:40:00,46.85,46.88,46.83,46.85,25800.0,33.7602,33.7818,33.7458,33.7602,25800.0
2013-06-10 12:50:00,46.84,46.9,46.77,46.88,37700.0,33.753,33.7963,33.7026,33.7818,37700.0
2013-06-10 13:00:00,46.87,46.87,46.83,46.85,23300.0,33.7746,33.7746,33.7458,33.7602,23300.0
2013-06-10 13:10:00,46.86,46.86,46.79,46.84,23800.0,33.7674,33.7674,33.717,33.753,23800.0
2013-06-10 13:20:00,46.84,46.88,46.81,46.86,20300.0,33.753,33.7818,33.7314,33.7674,20300.0
2013-06-10 13:30:00,46.86,46.86,46.79,46.81,24400.0,33.7674,33.7674,33.717,33.7314,24400.0
2013-06-10 13:40:00,46.81,46.82,46.79,46.79,31400.0,33.7314,33.7386,33.717,33.717,31400.0
2013-06-10 13:50:00,46.79,46.83,46.76,46.79,21800.0,33.717,33.7458,33.6954,33.717,21800.0
2013-06-10 14:00:00,46.79,46.8,46.73,46.78,24800.0,33.717,33.7242,33.6738,33.7098,24800.0
2013-06-10 14:10:00,46.79,46.79,46.7,46.71,31300.0,33.717,33.717,33.6521,33.6593,31300.0
2013-06-10 14:20:00,46.72,46.79,46.69,46.79,26600.0,33.6665,33.717,33.6449,33.717,26600.0
2013-06-10 14:30:00,46.8,46.84,46.78,46.81,30500.0,33.7242,33.753,33.7098,33.7314,30500.0
2013-06-10 14:40:00,46.81,46.91,46.81,46.91,56000.0,33.7314,33.8035,33.7314,33.8035,56000.0
2013-06-10 14:50:00,46.91,46.93,46.89,46.93,28700.0,33.8035,33.8179,33.789,33.8179,28700.0
2013-06-10 15:00:00,46.92,46.94,46.86,46.91,38600.0,33.8107,33.8251,33.7674,33.8035,38600.0
2013-06-10 15:10:00,46.91,46.92,46.83,46.87,31100.0,33.8035,33.8107,33.7458,33.7746,31100.0
2013-06-10 15:20:00,46.88,46.91,46.85,46.9,48900.0,33.7818,33.8035,33.7602,33.7963,48900.0
2013-06-10 15:30:00,46.91,46.96,46.89,46.9,45800.0,33.8035,33.8395,33.789,33.7963,45800.0
2013-06-10 15:40:00,46.89,46.91,46.8,46.8,89200.0,33.789,33.8035,33.7242,33.7242,89200.0
2013-06-10 15:50:00,46.81,46.84,46.74,46.84,139100.0,33.7314,33.753,33.681,33.753,139100.0
2013-06-11 09:30:00,46.47,46.57,46.44,46.55,57800.0,33.4864,33.5585,33.4648,33.544,57800.0
2013-06-11 09:40:00,46.55,46.72,46.55,46.7,57800.0,33.544,33.6665,33.544,33.6521,57800.0
2013-06-11 09:50:00,46.69,46.78,46.65,46.7,56600.0,33.6449,33.7098,33.6161,33.6521,56600.0
2013-06-11 10:00:00,46.71,46.84,46.7,46.78,66100.0,33.6593,33.753,33.6521,33.7098,66100.0
2013-06-11 10:10:00,46.78,46.78,46.66,46.72,49500.0,33.7098,33.7098,33.6233,33.6665,49500.0
2013-06-11 10:20:00,46.73,46.88,46.72,46.87,49900.0,33.6738,33.7818,33.6665,33.7746,49900.0
2013-06-11 10:30:00,46.87,47.05,46.84,47.05,71900.0,33.7746,33.9043,33.753,33.9043,71900.0
2013-06-11 10:40:00,47.03,47.06,46.93,46.95,52400.0,33.8899,33.9116,33.8179,33.8323,52400.0
2013-06-11 10:50:00,46.95,47.02,46.94,47.01,47900.0,33.8323,33.8827,33.8251,33.8755,47900.0
2013-06-11 11:00:00,47.01,47.04,46.93,46.98,50800.0,33.8755,33.8971,33.8179,33.8539,50800.0
2013-06-11 11:10:00,46.99,47.01,46.95,46.98,56000.0,33.8611,33.8755,33.8323,33.8539,56000.0
2013-06-11 11:20:00,46.98,47.06,46.97,47.05,125900.0,33.8539,33.9116,33.8467,33.9043,125900.0
2013-06-11 11:30:00,47.07,47.3,47.06,47.3,100200.0,33.9188,34.0845,33.9116,34.0845,100200.0
2013-06-11 11:40:00,47.3,47.31,47.24,47.29,252600.0,34.0845,34.0917,34.0413,34.0773,252600.0
2013-06-11 11:50:00,47.3,47.32,47.27,47.29,56700.0,34.0845,34.0989,34.0629,34.0773,56700.0
2013-06-11 12:00:00,47.28,47.38,47.27,47.38,43600.0,34.0701,34.1421,34.0629,34.1421,43600.0
2013-06-11 12:10:00,47.37,47.42,47.31,47.33,38400.0,34.1349,34.171,34.0917,34.1061,38400.0
2013-06-11 12:20:00,47.31,47.34,47.25,47.26,31000.0,34.0917,34.1133,34.0485,34.0557,31000.0
2013-06-11 12:30:00,47.28,47.31,47.26,47.29,31100.0,34.0701,34.0917,34.0557,34.0773,31100.0
2013-06-11 12:40:00,47.29,47.36,47.27,47.34,41300.0,34.0773,34.1277,34.0629,34.1133,41300.0
2013-06-11 12:50:00,47.34,47.34,47.26,47.3,25100.0,34.1133,34.1133,34.0557,34.0845,25100.0
2013-06-11 13:00:00,47.31,47.36,47.29,47.34,48300.0,34.0917,34.1277,34.0773,34.1133,48300.0
2013-06-11 13:10:00,47.33,47.35,47.28,47.28,46200.0,34.1061,34.1205,34.0701,34.0701,46200.0
2013-06-11 13:20:00,47.29,47.3,47.19,47.19,39300.0,34.0773,34.0845,34.0052,34.0052,39300.0
2013-06-11 13:30:00,47.19,47.2,47.08,47.13,49500.0,34.0052,34.0124,33.926,33.962,49500.0
2013-06-11 13:40:00,47.13,47.14,47.08,47.08,47300.0,33.962,33.9692,33.926,33.926,47300.0
2013-06-11 13:50:00,47.08,47.12,47.03,47.03,55800.0,33.926,33.9548,33.8899,33.8899,55800.0
2013-06-11 14:00:00,47.03,47.09,47.02,47.05,46100.0,33.8899,33.9332,33.8827,33.9043,46100.0
2013-06-11 14:10:00,47.05,47.09,47.0,47.09,43900.0,33.9043,33.9332,33.8683,33.9332,43900.0
2013-06-11 14:20:00,47.1,47.14,47.07,47.12,44800.0,33.9404,33.9692,33.9188,33.9548,44800.0
2013-06-11 14:30:00,47.13,47.16,47.11,47.12,38400.0,33.962,33.9836,33.9476,33.9548,38400.0
2013-06-11 14:40:00,47.12,47.15,47.06,47.08,50900.0,33.9548,33.9764,33.9116,33.926,50900.0
2013-06-11 14:50:00,47.09,47.19,47.08,47.17,81300.0,33.9332,34.0052,33.926,33.9908,81300.0
2013-06-11 15:00:00,47.18,47.21,47.14,47.14,73300.0,33.998,34.0196,33.9692,33.9692,73300.0
2013-06-11 15:10:00,47.14,47.17,47.11,47.14,62100.0,33.9692,33.9908,33.9476,33.9692,62100.0
2013-06-11 15:20:00,47.15,47.17,47.06,47.07,76300.0,33.9764,33.9908,33.9116,33.9188,76300.0
2013-06-11 15:30:00,47.08,47.11,46.99,47.04,113000.0,33.926,33.9476,33.8611,33.8971,113000.0
2013-06-11 15:40:00,47.04,47.09,46.99,47.08,153400.0,33.8971,33.9332,33.8611,33.926,153400.0
2013-06-11 15:50:00,47.07,47.08,46.98,46.99,278300.0,33.9188,33.926,33.8539,33.8611,278300.0
2013-06-12 09:30:00,47.28,47.37,47.15,47.26,56800.0,34.0701,34.1349,33.9764,34.0557,56800.0
2013-06-12 09:40:00,47.27,47.3,47.17,47.19,36200.0,34.0629,34.0845,33.9908,34.0052,36200.0
2013-06-12 09:50:00,47.19,47.28,47.16,47.27,75300.0,34.0052,34.0701,33.9836,34.0629,75300.0
2013-06-12 10:00:00,47.26,47.32,47.24,47.32,80700.0,34.0557,34.0989,34.0413,34.0989,80700.0
2013-06-12 10:10:00,47.3,47.34,47.24,47.31,61600.0,34.0845,34.1133,34.0413,34.0917,61600.0
2013-06-12 10:20:00,47.3,47.36,47.28,47.36,41400.0,34.0845,34.1277,34.0701,34.1277,41400.0
2013-06-12 10:30:00,47.36,47.44,47.31,47.33,35900.0,34.1277,34.1854,34.0917,34.1061,35900.0
2013-06-12 10:40:00,47.32,47.4,47.22,47.32,70800.0,34.0989,34.1566,34.0268,34.0989,70800.0
2013-06-12 10:50:00,47.32,47.4,47.29,47.35,59600.0,34.0989,34.1566,34.0773,34.1205,59600.0
2013-06-12 11:00:00,47.35,47.43,47.33,47.41,90800.0,34.1205,34.1782,34.1061,34.1638,90800.0
2013-06-12 11:10:00,47.41,47.45,47.38,47.41,58200.0,34.1638,34.1926,34.1421,34.1638,58200.0
2013-06-12 11:20:00,47.41,47.45,47.36,47.38,26000.0,34.1638,34.1926,34.1277,34.1421,26000.0
2013-06-12 11:30:00,47.38,47.46,47.34,47.4,33300.0,34.1421,34.1998,34.1133,34.1566,33300.0
2013-06-12 11:40:00,47.4,47.42,47.33,47.36,79100.0,34.1566,34.171,34.1061,34.1277,79100.0
2013-06-12 11:50:00,47.37,47.38,47.27,47.31,81400.0,34.1349,34.1421,34.0629,34.0917,81400.0
2013-06-12 12:00:00,47.3,47.34,47.27,47.32,29200.0,34.0845,34.1133,34.0629,34.0989,29200.0
2013-06-12 12:10:00,47.31,47.32,47.21,47.28,44600.0,34.0917,34.0989,34.0196,34.0701,44600.0
2013-06-12 12:20:00,47.28,47.35,47.26,47.34,45400.0,34.0701,34.1205,34.0557,34.1133,45400.0
2013-06-12 12:30:00,47.33,47.39,47.3,47.3,38100.0,34.1061,34.1494,34.0845,34.0845,38100.0
2013-06-12 12:40:00,47.3,47.37,47.28,47.36,98200.0,34.0845,34.1349,34.0701,34.1277,98200.0
2013-06-12 12:50:00,47.37,47.43,47.34,47.43,28900.0,34.1349,34.1782,34.1133,34.1782,28900.0
2013-06-12 13:00:00,47.43,47.56,47.41,47.54,60500.0,34.1782,34.2719,34.1638,34.2574,60500.0
2013-06-12 13:10:00,47.54,47.54,47.47,47.47,19900.0,34.2574,34.2574,34.207,34.207,19900.0
2013-06-12 13:20:00,47.47,47.52,47.43,47.49,24700.0,34.207,34.243,34.1782,34.2214,24700.0
2013-06-12 13:30:00,47.49,47.53,47.41,47.41,17800.0,34.2214,34.2502,34.1638,34.1638,17800.0
2013-06-12 13:40:00,47.41,47.41,47.34,47.39,26000.0,34.1638,34.1638,34.1133,34.1494,26000.0
2013-06-12 13:50:00,47.38,47.44,47.35,47.41,33400.0,34.1421,34.1854,34.1205,34.1638,33400.0
2013-06-12 14:00:00,47.41,47.43,47.34,47.39,21200.0,34.1638,34.1782,34.1133,34.1494,21200.0
2013-06-12 14:10:00,47.38,47.38,47.29,47.3,75000.0,34.1421,34.1421,34.0773,34.0845,75000.0
2013-06-12 14:20:00,47.3,47.36,47.28,47.33,120100.0,34.0845,34.1277,34.0701,34.1061,120100.0
2013-06-12 14:30:00,47.32,47.33,47.24,47.31,53800.0,34.0989,34.1061,34.0413,34.0917,53800.0
2013-06-12 14:40:00,47.32,47.37,47.27,47.28,37100.0,34.0989,34.1349,34.0629,34.0701,37100.0
2013-06-12 14:50:00,47.27,47.31,47.22,47.29,40100.0,34.0629,34.0917,34.0268,34.0773,40100.0
2013-06-12 15:00:00,47.3,47.3,47.2,47.28,53200.0,34.0845,34.0845,34.0124,34.0701,53200.0
2013-06-12 15:10:00,47.29,47.3,47.23,47.26,52300.0,34.0773,34.0845,34.0341,34.0557,52300.0
2013-06-12 15:20:00,47.27,47.34,47.25,47.32,64600.0,34.0629,34.1133,34.0485,34.0989,64600.0
2013-06-12 15:30:00,47.31,47.31,47.19,47.19,217900.0,34.0917,34.0917,34.0052,34.0052,217900.0
2013-06-12 15:40:00,47.19,47.2,47.13,47.18,216900.0,34.0052,34.0124,33.962,33.998,216900.0
2013-06-12 15:50:00,47.18,47.25,47.16,47.17,312500.0,33.998,34.0485,33.9836,33.9908,312500.0
2013-06-13 09:30:00,47.13,47.16,46.85,47.0,76700.0,33.962,33.9836,33.7602,33.8683,76700.0
2013-06-13 09:40:00,47.01,47.21,47.01,47.18,85700.0,33.8755,34.0196,33.8755,33.998,85700.0
2013-06-13 09:50:00,47.17,47.29,47.09,47.27,60400.0,33.9908,34.0773,33.9332,34.0629,60400.0
2013-06-13 10:00:00,47.26,47.32,47.26,47.31,65400.0,34.0557,34.0989,34.0557,34.0917,65400.0
2013-06-13 10:10:00,47.3,47.36,47.29,47.35,65700.0,34.0845,34.1277,34.0773,34.1205,65700.0
2013-06-13 10:20:00,47.34,47.37,47.3,47.33,46600.0,34.1133,34.1349,34.0845,34.1061,46600.0
2013-06-13 10:30:00,47.32,47.39,47.3,47.36,66300.0,34.0989,34.1494,34.0845,34.1277,66300.0
2013-06-13 10:40:00,47.35,47.36,47.29,47.32,38100.0,34.1205,34.1277,34.0773,34.0989,38100.0
2013-06-13 10:50:00,47.31,47.36,47.29,47.33,35500.0,34.0917,34.1277,34.0773,34.1061,35500.0
2013-06-13 11:00:00,47.34,47.46,47.3,47.4,57300.0,34.1133,34.1998,34.0845,34.1566,57300.0
2013-06-13 11:10:00,47.41,47.44,47.36,47.42,32700.0,34.1638,34.1854,34.1277,34.171,32700.0
2013-06-13 11:20:00,47.41,47.48,47.39,47.45,30200.0,34.1638,34.2142,34.1494,34.1926,30200.0
2013-06-13 11:30:00,47.45,47.46,47.35,47.39,46900.0,34.1926,34.1998,34.1205,34.1494,46900.0
2013-06-13 11:40:00,47.4,47.42,47.3,47.32,30700.0,34.1566,34.171,34.0845,34.0989,30700.0
2013-06-13 11:50:00,47.32,47.4,47.32,47.4,75700.0,34.0989,34.1566,34.0989,34.1566,75700.0
2013-06-13 12:00:00,47.4,47.48,47.4,47.43,32900.0,34.1566,34.2142,34.1566,34.1782,32900.0
2013-06-13 12:10:00,47.44,47.47,47.4,47.44,34800.0,34.1854,34.207,34.1566,34.1854,34800.0
2013-06-13 12:20:00,47.45,47.46,47.37,47.38,34500.0,34.1926,34.1998,34.1349,34.1421,34500.0
2013-06-13 12:30:00,47.38,47.47,47.38,47.41,37400.0,34.1421,34.207,34.1421,34.1638,37400.0
2013-06-13 12:40:00,47.4,47.47,47.39,47.42,21500.0,34.1566,34.207,34.1494,34.171,21500.0
2013-06-13 12:50:00,47.41,47.54,47.41,47.54,25400.0,34.1638,34.2574,34.1638,34.2574,25400.0
2013-06-13 13:00:00,47.54,47.54,47.46,47.46,20100.0,34.2574,34.2574,34.1998,34.1998,20100.0
2013-06-13 13:10:00,47.46,47.47,47.4,47.41,25700.0,34.1998,34.207,34.1566,34.1638,25700.0
2013-06-13 13:20:00,47.41,47.53,47.41,47.53,68200.0,34.1638,34.2502,34.1638,34.2502,68200.0
2013-06-13 13:30:00,47.53,47.54,47.44,47.44,28800.0,34.2502,34.2574,34.1854,34.1854,28800.0
2013-06-13 13:40:00,47.43,47.47,47.4,47.47,24700.0,34.1782,34.207,34.1566,34.207,24700.0
2013-06-13 13:50:00,47.47,47.5,47.44,47.5,43500.0,34.207,34.2286,34.1854,34.2286,43500.0
2013-06-13 14:00:00,47.5,47.55,47.5,47.52,31700.0,34.2286,34.2646,34.2286,34.243,31700.0
2013-06-13 14:10:00,47.52,47.59,47.49,47.59,38100.0,34.243,34.2935,34.2214,34.2935,38100.0
2013-06-13 14:20:00,47.6,47.6,47.53,47.54,30000.0,34.3007,34.3007,34.2502,34.2574,30000.0
2013-06-13 14:30:00,47.53,47.6,47.53,47.6,27400.0,34.2502,34.3007,34.2502,34.3007,27400.0
2013-06-13 14:40:00,47.59,47.6,47.55,47.56,40200.0,34.2935,34.3007,34.2646,34.2719,40200.0
2013-06-13 14:50:00,47.56,47.6,47.55,47.59,33400.0,34.2719,34.3007,34.2646,34.2935,33400.0
2013-06-13 15:00:00,47.59,47.68,47.59,47.65,53900.0,34.2935,34.3583,34.2935,34.3367,53900.0
2013-06-13 15:10:00,47.65,47.71,47.65,47.69,63300.0,34.3367,34.3799,34.3367,34.3655,63300.0
2013-06-13 15:20:00,47.69,47.73,47.66,47.72,66300.0,34.3655,34.3944,34.3439,34.3871,66300.0
2013-06-13 15:30:00,47.72,47.77,47.7,47.77,75000.0,34.3871,34.4232,34.3727,34.4232,75000.0
2013-06-13 15:40:00,47.77,47.95,47.77,47.9,120200.0,34.4232,34.5529,34.4232,34.5169,120200.0
2013-06-13 15:50:00,47.89,47.91,47.84,47.89,232500.0,34.5097,34.5241,34.4736,34.5097,232500.0
2013-06-14 09:30:00,47.81,48.12,47.77,48.02,155800.0,34.452,34.6754,34.4232,34.6033,155800.0
2013-06-14 09:40:00,48.05,48.2,48.04,48.17,84800.0,34.6249,34.733,34.6177,34.7114,84800.0
2013-06-14 09:50:00,48.18,48.23,48.13,48.22,58800.0,34.7186,34.7547,34.6826,34.7475,58800.0
2013-06-14 10:00:00,48.23,48.37,48.23,48.27,71700.0,34.7547,34.8555,34.7547,34.7835,71700.0
2013-06-14 10:10:00,48.26,48.34,48.24,48.31,101900.0,34.7763,34.8339,34.7619,34.8123,101900.0
2013-06-14 10:20:00,48.3,48.3,48.11,48.13,73300.0,34.8051,34.8051,34.6682,34.6826,73300.0
2013-06-14 10:30:00,48.13,48.18,48.1,48.11,50800.0,34.6826,34.7186,34.661,34.6682,50800.0
2013-06-14 10:40:00,48.11,48.11,47.9,47.91,64500.0,34.6682,34.6682,34.5169,34.5241,64500.0
2013-06-14 10:50:00,47.91,47.92,47.82,47.85,70300.0,34.5241,34.5313,34.4592,34.4808,70300.0
2013-06-14 11:00:00,47.85,47.88,47.81,47.86,64000.0,34.4808,34.5024,34.452,34.488,64000.0
2013-06-14 11:10:00,47.86,48.0,47.86,48.0,33500.0,34.488,34.5889,34.488,34.5889,33500.0
2013-06-14 11:20:00,48.0,48.11,47.99,48.05,44900.0,34.5889,34.6682,34.5817,34.6249,44900.0
2013-06-14 11:30:00,48.03,48.04,47.93,47.98,29100.0,34.6105,34.6177,34.5385,34.5745,29100.0
2013-06-14 11:40:00,47.99,48.01,47.85,47.88,37400.0,34.5817,34.5961,34.4808,34.5024,37400.0
2013-06-14 11:50:00,47.89,47.92,47.82,47.89,34800.0,34.5097,34.5313,34.4592,34.5097,34800.0
2013-06-14 12:00:00,47.88,47.9,47.82,47.86,25200.0,34.5024,34.5169,34.4592,34.488,25200.0
2013-06-14 12:10:00,47.86,47.89,47.82,47.85,26200.0,34.488,34.5097,34.4592,34.4808,26200.0
2013-06-14 12:20:00,47.86,47.97,47.85,47.92,26200.0,34.488,34.5673,34.4808,34.5313,26200.0
2013-06-14 12:30:00,47.93,47.94,47.87,47.93,25100.0,34.5385,34.5457,34.4952,34.5385,25100.0
2013-06-14 12:40:00,47.92,47.93,47.86,47.88,24100.0,34.5313,34.5385,34.488,34.5024,24100.0
2013-06-14 12:50:00,47.88,47.88,47.77,47.8,35000.0,34.5024,34.5024,34.4232,34.4448,35000.0
2013-06-14 13:00:00,47.8,47.8,47.73,47.78,25400.0,34.4448,34.4448,34.3944,34.4304,25400.0
2013-06-14 13:10:00,47.79,47.84,47.77,47.78,36500.0,34.4376,34.4736,34.4232,34.4304,36500.0
2013-06-14 13:20:00,47.77,47.79,47.69,47.71,27500.0,34.4232,34.4376,34.3655,34.3799,27500.0
2013-06-14 13:30:00,47.71,47.78,47.69,47.75,21000.0,34.3799,34.4304,34.3655,34.4088,21000.0
2013-06-14 13:40:00,47.77,47.8,47.73,47.79,18700.0,34.4232,34.4448,34.3944,34.4376,18700.0
2013-06-14 13:50:00,47.8,47.83,47.78,47.8,21600.0,34.4448,34.4664,34.4304,34.4448,21600.0
2013-06-14 14:00:00,47.8,47.87,47.75,47.87,18100.0,34.4448,34.4952,34.4088,34.4952,18100.0
2013-06-14 14:10:00,47.87,47.9,47.84,47.9,22100.0,34.4952,34.5169,34.4736,34.5169,22100.0
2013-06-14 14:20:00,47.91,47.98,47.91,47.94,21000.0,34.5241,34.5745,34.5241,34.5457,21000.0
2013-06-14 14:30:00,47.94,47.95,47.89,47.95,23600.0,34.5457,34.5529,34.5097,34.5529,23600.0
2013-06-14 14:40:00,47.95,47.95,47.91,47.95,22400.0,34.5529,34.5529,34.5241,34.5529,22400.0
2013-06-14 14:50:00,47.95,47.95,47.82,47.84,25800.0,34.5529,34.5529,34.4592,34.4736,25800.0
2013-06-14 15:00:00,47.85,47.92,47.85,47.91,26100.0,34.4808,34.5313,34.4808,34.5241,26100.0
2013-06-14 15:10:00,47.9,47.94,47.88,47.91,31400.0,34.5169,34.5457,34.5024,34.5241,31400.0
2013-06-14 15:20:00,47.92,47.94,47.87,47.87,41300.0,34.5313,34.5457,34.4952,34.4952,41300.0
2013-06-14 15:30:00,47.87,47.92,47.86,47.87,38300.0,34.4952,34.5313,34.488,34.4952,38300.0
2013-06-14 15:40:00,47.88,47.89,47.76,47.82,78600.0,34.5024,34.5097,34.416,34.4592,78600.0
2013-06-14 15:50:00,47.82,47.84,47.79,47.81,96400.0,34.4592,34.4736,34.4376,34.452,96400.0
2013-06-17 09:30:00,48.09,48.32,48.09,48.24,70500.0,34.6538,34.8195,34.6538,34.7619,70500.0
2013-06-17 09:40:00,48.24,48.37,48.19,48.35,58400.0,34.7619,34.8555,34.7258,34.8411,58400.0
2013-06-17 09:50:00,48.35,48.43,48.34,48.38,58200.0,34.8411,34.8988,34.8339,34.8627,58200.0
2013-06-17 10:00:00,48.4,48.42,48.26,48.33,64600.0,34.8772,34.8916,34.7763,34.8267,64600.0
2013-06-17 10:10:00,48.31,48.31,48.2,48.2,27700.0,34.8123,34.8123,34.733,34.733,27700.0
2013-06-17 10:20:00,48.21,48.22,48.1,48.1,25000.0,34.7402,34.7475,34.661,34.661,25000.0
2013-06-17 10:30:00,48.11,48.22,48.1,48.19,64000.0,34.6682,34.7475,34.661,34.7258,64000.0
2013-06-17 10:40:00,48.19,48.27,48.18,48.22,35100.0,34.7258,34.7835,34.7186,34.7475,35100.0
2013-06-17 10:50:00,48.23,48.27,48.19,48.2,44900.0,34.7547,34.7835,34.7258,34.733,44900.0
2013-06-17 11:00:00,48.2,48.2,48.15,48.2,51500.0,34.733,34.733,34.697,34.733,51500.0
2013-06-17 11:10:00,48.21,48.22,48.16,48.16,38000.0,34.7402,34.7475,34.7042,34.7042,38000.0
2013-06-17 11:20:00,48.15,48.18,48.1,48.11,106400.0,34.697,34.7186,34.661,34.6682,106400.0
2013-06-17 11:30:00,48.1,48.15,48.09,48.11,49900.0,34.661,34.697,34.6538,34.6682,49900.0
2013-06-17 11:40:00,48.11,48.19,48.1,48.17,51600.0,34.6682,34.7258,34.661,34.7114,51600.0
2013-06-17 11:50:00,48.18,48.27,48.18,48.27,23600.0,34.7186,34.7835,34.7186,34.7835,23600.0
2013-06-17 12:00:00,48.26,48.29,48.24,48.29,24500.0,34.7763,34.7979,34.7619,34.7979,24500.0
2013-06-17 12:10:00,48.29,48.29,48.23,48.26,20300.0,34.7979,34.7979,34.7547,34.7763,20300.0
2013-06-17 12:20:00,48.25,48.31,48.25,48.29,35900.0,34.7691,34.8123,34.7691,34.7979,35900.0
2013-06-17 12:30:00,48.29,48.33,48.28,48.3,34800.0,34.7979,34.8267,34.7907,34.8051,34800.0
2013-06-17 12:40:00,48.3,48.33,48.3,48.3,23800.0,34.8051,34.8267,34.8051,34.8051,23800.0
2013-06-17 12:50:00,48.3,48.32,48.28,48.31,33300.0,34.8051,34.8195,34.7907,34.8123,33300.0
2013-06-17 13:00:00,48.31,48.32,48.29,48.3,31500.0,34.8123,34.8195,34.7979,34.8051,31500.0
2013-06-17 13:10:00,48.3,48.32,48.29,48.32,26100.0,34.8051,34.8195,34.7979,34.8195,26100.0
2013-06-17 13:20:00,48.32,48.37,48.31,48.35,25300.0,34.8195,34.8555,34.8123,34.8411,25300.0
2013-06-17 13:30:00,48.35,48.39,48.34,48.36,35900.0,34.8411,34.87,34.8339,34.8483,35900.0
2013-06-17 13:40:00,48.37,48.4,48.33,48.35,126800.0,34.8555,34.8772,34.8267,34.8411,126800.0
2013-06-17 13:50:00,48.34,48.34,48.25,48.25,26400.0,34.8339,34.8339,34.7691,34.7691,26400.0
2013-06-17 14:00:00,48.24,48.28,48.17,48.19,33700.0,34.7619,34.7907,34.7114,34.7258,33700.0
2013-06-17 14:10:00,48.2,48.23,48.12,48.14,26100.0,34.733,34.7547,34.6754,34.6898,26100.0
2013-06-17 14:20:00,48.14,48.2,48.02,48.03,32100.0,34.6898,34.733,34.6033,34.6105,32100.0
2013-06-17 14:30:00,48.04,48.09,48.0,48.05,24400.0,34.6177,34.6538,34.5889,34.6249,24400.0
2013-06-17 14:40:00,48.06,48.11,47.95,47.96,37700.0,34.6322,34.6682,34.5529,34.5601,37700.0
2013-06-17 14:50:00,47.96,48.04,47.96,48.0,79700.0,34.5601,34.6177,34.5601,34.5889,79700.0
2013-06-17 15:00:00,48.0,48.14,47.99,48.14,61100.0,34.5889,34.6898,34.5817,34.6898,61100.0
2013-06-17 15:10:00,48.13,48.14,48.08,48.1,55700.0,34.6826,34.6898,34.6466,34.661,55700.0
2013-06-17 15:20:00,48.11,48.22,48.11,48.18,120900.0,34.6682,34.7475,34.6682,34.7186,120900.0
2013-06-17 15:30:00,48.18,48.37,48.18,48.35,80400.0,34.7186,34.8555,34.7186,34.8411,80400.0
2013-06-17 15:40:00,48.36,48.37,48.27,48.3,94000.0,34.8483,34.8555,34.7835,34.8051,94000.0
2013-06-17 15:50:00,48.3,48.3,48.22,48.26,165700.0,34.8051,34.8051,34.7475,34.7763,165700.0
2013-06-18 09:30:00,48.37,48.39,48.21,48.25,45500.0,34.8555,34.87,34.7402,34.7691,45500.0
2013-06-18 09:40:00,48.26,48.35,48.23,48.35,45800.0,34.7763,34.8411,34.7547,34.8411,45800.0
2013-06-18 09:50:00,48.35,48.37,48.3,48.33,24800.0,34.8411,34.8555,34.8051,34.8267,24800.0
2013-06-18 10:00:00,48.32,48.34,48.23,48.32,91200.0,34.8195,34.8339,34.7547,34.8195,91200.0
2013-06-18 10:10:00,48.33,48.53,48.33,48.51,84100.0,34.8267,34.9708,34.8267,34.9564,84100.0
2013-06-18 10:20:00,48.5,48.61,48.5,48.58,60800.0,34.9492,35.0285,34.9492,35.0069,60800.0
2013-06-18 10:30:00,48.57,48.64,48.57,48.63,78400.0,34.9997,35.0501,34.9997,35.0429,78400.0
2013-06-18 10:40:00,48.64,48.67,48.63,48.66,38600.0,35.0501,35.0717,35.0429,35.0645,38600.0
2013-06-18 10:50:00,48.66,48.68,48.3,48.61,183900.0,35.0645,35.0789,34.8051,35.0285,183900.0
2013-06-18 11:00:00,48.6,48.65,48.54,48.55,56400.0,35.0213,35.0573,34.978,34.9852,56400.0
2013-06-18 11:10:00,48.56,48.6,48.47,48.59,57000.0,34.9925,35.0213,34.9276,35.0141,57000.0
2013-06-18 11:20:00,48.59,48.62,48.52,48.62,32400.0,35.0141,35.0357,34.9636,35.0357,32400.0
2013-06-18 11:30:00,48.61,48.74,48.6,48.67,66400.0,35.0285,35.1222,35.0213,35.0717,66400.0
2013-06-18 11:40:00,48.67,48.68,48.61,48.65,22000.0,35.0717,35.0789,35.0285,35.0573,22000.0
2013-06-18 11:50:00,48.64,48.7,48.63,48.66,19500.0,35.0501,35.0933,35.0429,35.0645,19500.0
2013-06-18 12:00:00,48.67,48.68,48.61,48.65,29200.0,35.0717,35.0789,35.0285,35.0573,29200.0
2013-06-18 12:10:00,48.64,48.66,48.58,48.59,44100.0,35.0501,35.0645,35.0069,35.0141,44100.0
2013-06-18 12:20:00,48.59,48.62,48.59,48.62,26500.0,35.0141,35.0357,35.0141,35.0357,26500.0
2013-06-18 12:30:00,48.61,48.64,48.6,48.64,19600.0,35.0285,35.0501,35.0213,35.0501,19600.0
2013-06-18 12:40:00,48.63,48.73,48.63,48.71,26400.0,35.0429,35.115,35.0429,35.1005,26400.0
2013-06-18 12:50:00,48.72,48.73,48.69,48.69,20200.0,35.1078,35.115,35.0861,35.0861,20200.0
2013-06-18 13:00:00,48.69,48.73,48.61,48.61,55100.0,35.0861,35.115,35.0285,35.0285,55100.0
2013-06-18 13:10:00,48.6,48.64,48.6,48.64,29300.0,35.0213,35.0501,35.0213,35.0501,29300.0
2013-06-18 13:20:00,48.63,48.64,48.6,48.6,25800.0,35.0429,35.0501,35.0213,35.0213,25800.0
2013-06-18 13:30:00,48.6,48.67,48.59,48.65,35900.0,35.0213,35.0717,35.0141,35.0573,35900.0
2013-06-18 13:40:00,48.67,48.69,48.64,48.67,18900.0,35.0717,35.0861,35.0501,35.0717,18900.0
2013-06-18 13:50:00,48.66,48.72,48.65,48.72,22000.0,35.0645,35.1078,35.0573,35.1078,22000.0
2013-06-18 14:00:00,48.7,48.74,48.67,48.72,26300.0,35.0933,35.1222,35.0717,35.1078,26300.0
2013-06-18 14:10:00,48.72,48.73,48.69,48.7,18900.0,35.1078,35.115,35.0861,35.0933,18900.0
2013-06-18 14:20:00,48.7,48.73,48.69,48.7,42800.0,35.0933,35.115,35.0861,35.0933,42800.0
2013-06-18 14:30:00,48.71,48.71,48.66,48.68,27500.0,35.1005,35.1005,35.0645,35.0789,27500.0
2013-06-18 14:40:00,48.67,48.71,48.62,48.69,43900.0,35.0717,35.1005,35.0357,35.0861,43900.0
2013-06-18 14:50:00,48.7,48.74,48.69,48.71,28100.0,35.0933,35.1222,35.0861,35.1005,28100.0
2013-06-18 15:00:00,48.71,48.73,48.69,48.71,31700.0,35.1005,35.115,35.0861,35.1005,31700.0
2013-06-18 15:10:00,48.72,48.74,48.65,48.74,81200.0,35.1078,35.1222,35.0573,35.1222,81200.0
2013-06-18 15:20:00,48.73,48.77,48.7,48.77,96600.0,35.115,35.1438,35.0933,35.1438,96600.0
2013-06-18 15:30:00,48.78,48.78,48.73,48.74,93100.0,35.151,35.151,35.115,35.1222,93100.0
2013-06-18 15:40:00,48.74,48.79,48.74,48.77,122800.0,35.1222,35.1582,35.1222,35.1438,122800.0
2013-06-18 15:50:00,48.78,48.78,48.67,48.76,170100.0,35.151,35.151,35.0717,35.1366,170100.0
2013-06-19 09:30:00,48.81,48.99,48.55,48.55,143200.0,35.1726,35.3023,34.9852,34.9852,143200.0
2013-06-19 09:40:00,48.55,48.61,48.37,48.45,121300.0,34.9852,35.0285,34.8555,34.9132,121300.0
2013-06-19 09:50:00,48.45,48.48,48.3,48.31,87100.0,34.9132,34.9348,34.8051,34.8123,87100.0
2013-06-19 10:00:00,48.3,48.33,48.24,48.26,65300.0,34.8051,34.8267,34.7619,34.7763,65300.0
2013-06-19 10:10:00,48.26,48.38,48.2,48.28,89800.0,34.7763,34.8627,34.733,34.7907,89800.0
2013-06-19 10:20:00,48.28,48.54,48.28,48.54,80000.0,34.7907,34.978,34.7907,34.978,80000.0
2013-06-19 10:30:00,48.53,48.55,48.43,48.5,45500.0,34.9708,34.9852,34.8988,34.9492,45500.0
2013-06-19 10:40:00,48.5,48.59,48.48,48.55,69400.0,34.9492,35.0141,34.9348,34.9852,69400.0
2013-06-19 10:50:00,48.55,48.56,48.46,48.49,62600.0,34.9852,34.9925,34.9204,34.942,62600.0
2013-06-19 11:00:00,48.49,48.54,48.45,48.5,27700.0,34.942,34.978,34.9132,34.9492,27700.0
2013-06-19 11:10:00,48.51,48.51,48.44,48.46,33900.0,34.9564,34.9564,34.906,34.9204,33900.0
2013-06-19 11:20:00,48.47,48.51,48.41,48.42,64900.0,34.9276,34.9564,34.8844,34.8916,64900.0
2013-06-19 11:30:00,48.42,48.53,48.41,48.45,30700.0,34.8916,34.9708,34.8844,34.9132,30700.0
2013-06-19 11:40:00,48.45,48.52,48.42,48.44,17600.0,34.9132,34.9636,34.8916,34.906,17600.0
2013-06-19 11:50:00,48.44,48.53,48.44,48.51,34900.0,34.906,34.9708,34.906,34.9564,34900.0
2013-06-19 12:00:00,48.5,48.61,48.48,48.59,29600.0,34.9492,35.0285,34.9348,35.0141,29600.0
2013-06-19 12:10:00,48.58,48.63,48.56,48.59,29900.0,35.0069,35.0429,34.9925,35.0141,29900.0
2013-06-19 12:20:00,48.6,48.63,48.57,48.59,35900.0,35.0213,35.0429,34.9997,35.0141,35900.0
2013-06-19 12:30:00,48.6,48.62,48.57,48.59,19300.0,35.0213,35.0357,34.9997,35.0141,19300.0
2013-06-19 12:40:00,48.6,48.65,48.59,48.62,23500.0,35.0213,35.0573,35.0141,35.0357,23500.0
2013-06-19 12:50:00,48.61,48.63,48.59,48.59,33100.0,35.0285,35.0429,35.0141,35.0141,33100.0
2013-06-19 13:00:00,48.59,48.73,48.59,48.69,41900.0,35.0141,35.115,35.0141,35.0861,41900.0
2013-06-19 13:10:00,48.68,48.77,48.68,48.76,37900.0,35.0789,35.1438,35.0789,35.1366,37900.0
2013-06-19 13:20:00,48.76,48.8,48.74,48.8,36500.0,35.1366,35.1654,35.1222,35.1654,36500.0
2013-06-19 13:30:00,48.79,48.8,48.74,48.79,31800.0,35.1582,35.1654,35.1222,35.1582,31800.0
2013-06-19 13:40:00,48.78,48.85,48.77,48.84,56100.0,35.151,35.2014,35.1438,35.1942,56100.0
2013-06-19 13:50:00,48.85,48.86,48.73,48.78,39100.0,35.2014,35.2086,35.115,35.151,39100.0
2013-06-19 14:00:00,48.78,48.82,48.44,48.5,64200.0,35.151,35.1798,34.906,34.9492,64200.0
2013-06-19 14:10:00,48.49,48.63,48.43,48.48,60600.0,34.942,35.0429,34.8988,34.9348,60600.0
2013-06-19 14:20:00,48.47,48.48,48.3,48.43,71700.0,34.9276,34.9348,34.8051,34.8988,71700.0
2013-06-19 14:30:00,48.43,48.54,48.34,48.46,89100.0,34.8988,34.978,34.8339,34.9204,89100.0
2013-06-19 14:40:00,48.44,48.53,48.39,48.43,137600.0,34.906,34.9708,34.87,34.8988,137600.0
2013-06-19 14:50:00,48.43,48.47,48.29,48.35,223900.0,34.8988,34.9276,34.7979,34.8411,223900.0
2013-06-19 15:00:00,48.36,48.36,48.25,48.3,95400.0,34.8483,34.8483,34.7691,34.8051,95400.0
2013-06-19 15:10:00,48.3,48.37,48.18,48.21,97500.0,34.8051,34.8555,34.7186,34.7402,97500.0
2013-06-19 15:20:00,48.21,48.39,48.21,48.37,95400.0,34.7402,34.87,34.7402,34.8555,95400.0
2013-06-19 15:30:00,48.37,48.41,48.3,48.4,131200.0,34.8555,34.8844,34.8051,34.8772,131200.0
2013-06-19 15:40:00,48.4,48.44,48.3,48.37,278400.0,34.8772,34.906,34.8051,34.8555,278400.0
2013-06-19 15:50:00,48.35,48.41,48.34,48.37,508200.0,34.8411,34.8844,34.8339,34.8555,508200.0
2013-06-20 09:30:00,48.04,48.13,47.83,47.93,139900.0,34.6177,34.6826,34.4664,34.5385,139900.0
2013-06-20 09:40:00,47.9,47.91,47.61,47.78,83700.0,34.5169,34.5241,34.3079,34.4304,83700.0
2013-06-20 09:50:00,47.8,47.8,47.53,47.53,81600.0,34.4448,34.4448,34.2502,34.2502,81600.0
2013-06-20 10:00:00,47.56,47.67,47.5,47.66,107200.0,34.2719,34.3511,34.2286,34.3439,107200.0
2013-06-20 10:10:00,47.66,47.67,47.54,47.6,128200.0,34.3439,34.3511,34.2574,34.3007,128200.0
2013-06-20 10:20:00,47.6,47.7,47.6,47.63,66800.0,34.3007,34.3727,34.3007,34.3223,66800.0
2013-06-20 10:30:00,47.61,47.63,47.46,47.59,97300.0,34.3079,34.3223,34.1998,34.2935,97300.0
2013-06-20 10:40:00,47.58,47.58,47.48,47.55,69200.0,34.2863,34.2863,34.2142,34.2646,69200.0
2013-06-20 10:50:00,47.55,47.62,47.53,47.59,72200.0,34.2646,34.3151,34.2502,34.2935,72200.0
2013-06-20 11:00:00,47.57,47.57,47.37,47.37,45700.0,34.2791,34.2791,34.1349,34.1349,45700.0
2013-06-20 11:10:00,47.37,47.46,47.32,47.35,36400.0,34.1349,34.1998,34.0989,34.1205,36400.0
2013-06-20 11:20:00,47.34,47.44,47.34,47.43,31300.0,34.1133,34.1854,34.1133,34.1782,31300.0
2013-06-20 11:30:00,47.43,47.45,47.34,47.43,41900.0,34.1782,34.1926,34.1133,34.1782,41900.0
2013-06-20 11:40:00,47.42,47.48,47.38,47.4,54100.0,34.171,34.2142,34.1421,34.1566,54100.0
2013-06-20 11:50:00,47.4,47.48,47.4,47.46,36300.0,34.1566,34.2142,34.1566,34.1998,36300.0
2013-06-20 12:00:00,47.45,47.48,47.42,47.44,31000.0,34.1926,34.2142,34.171,34.1854,31000.0
2013-06-20 12:10:00,47.45,47.47,47.38,47.4,39800.0,34.1926,34.207,34.1421,34.1566,39800.0
2013-06-20 12:20:00,47.41,47.47,47.39,47.41,52700.0,34.1638,34.207,34.1494,34.1638,52700.0
2013-06-20 12:30:00,47.41,47.5,47.38,47.39,40700.0,34.1638,34.2286,34.1421,34.1494,40700.0
2013-06-20 12:40:00,47.38,47.38,47.29,47.3,31800.0,34.1421,34.1421,34.0773,34.0845,31800.0
2013-06-20 12:50:00,47.3,47.31,47.24,47.25,47300.0,34.0845,34.0917,34.0413,34.0485,47300.0
2013-06-20 13:00:00,47.25,47.36,47.24,47.36,72900.0,34.0485,34.1277,34.0413,34.1277,72900.0
2013-06-20 13:10:00,47.37,47.39,47.17,47.18,74000.0,34.1349,34.1494,33.9908,33.998,74000.0
2013-06-20 13:20:00,47.18,47.24,47.16,47.22,79000.0,33.998,34.0413,33.9836,34.0268,79000.0
2013-06-20 13:30:00,47.22,47.32,47.21,47.29,51600.0,34.0268,34.0989,34.0196,34.0773,51600.0
2013-06-20 13:40:00,47.28,47.39,47.25,47.35,56700.0,34.0701,34.1494,34.0485,34.1205,56700.0
2013-06-20 13:50:00,47.35,47.36,47.26,47.29,27400.0,34.1205,34.1277,34.0557,34.0773,27400.0
2013-06-20 14:00:00,47.29,47.31,47.22,47.26,31400.0,34.0773,34.0917,34.0268,34.0557,31400.0
2013-06-20 14:10:00,47.25,47.29,47.17,47.19,53900.0,34.0485,34.0773,33.9908,34.0052,53900.0
2013-06-20 14:20:00,47.2,47.25,47.12,47.12,151600.0,34.0124,34.0485,33.9548,33.9548,151600.0
2013-06-20 14:30:00,47.12,47.17,47.09,47.15,42200.0,33.9548,33.9908,33.9332,33.9764,42200.0
2013-06-20 14:40:00,47.15,47.22,47.12,47.2,75700.0,33.9764,34.0268,33.9548,34.0124,75700.0
2013-06-20 14:50:00,47.2,47.2,47.09,47.14,93300.0,34.0124,34.0124,33.9332,33.9692,93300.0
2013-06-20 15:00:00,47.15,47.22,47.12,47.21,61600.0,33.9764,34.0268,33.9548,34.0196,61600.0
2013-06-20 15:10:00,47.2,47.23,47.16,47.2,121500.0,34.0124,34.0341,33.9836,34.0124,121500.0
2013-06-20 15:20:00,47.2,47.24,47.16,47.19,135200.0,34.0124,34.0413,33.9836,34.0052,135200.0
2013-06-20 15:30:00,47.18,47.18,47.02,47.02,96200.0,33.998,33.998,33.8827,33.8827,96200.0
2013-06-20 15:40:00,47.01,47.01,46.91,46.99,152900.0,33.8755,33.8755,33.8035,33.8611,152900.0
2013-06-20 15:50:00,46.99,47.19,46.97,47.1,325400.0,33.8611,34.0052,33.8467,33.9404,325400.0
2013-06-21 09:30:00,48.02,48.12,47.78,48.09,521800.0,34.6033,34.6754,34.4304,34.6538,521800.0
2013-06-21 09:40:00,48.07,48.34,48.06,48.25,110300.0,34.6394,34.8339,34.6322,34.7691,110300.0
2013-06-21 09:50:00,48.25,48.38,48.2,48.23,99900.0,34.7691,34.8627,34.733,34.7547,99900.0
2013-06-21 10:00:00,48.23,48.37,48.22,48.26,107800.0,34.7547,34.8555,34.7475,34.7763,107800.0
2013-06-21 10:10:00,48.26,48.27,48.03,48.05,105400.0,34.7763,34.7835,34.6105,34.6249,105400.0
2013-06-21 10:20:00,48.04,48.05,47.98,47.99,59500.0,34.6177,34.6249,34.5745,34.5817,59500.0
2013-06-21 10:30:00,47.99,48.02,47.78,47.82,112900.0,34.5817,34.6033,34.4304,34.4592,112900.0
2013-06-21 10:40:00,47.82,47.89,47.75,47.87,53500.0,34.4592,34.5097,34.4088,34.4952,53500.0
2013-06-21 10:50:00,47.88,47.96,47.83,47.87,73400.0,34.5024,34.5601,34.4664,34.4952,73400.0
2013-06-21 11:00:00,47.88,47.94,47.8,47.83,55300.0,34.5024,34.5457,34.4448,34.4664,55300.0
2013-06-21 11:10:00,47.82,47.86,47.73,47.74,34700.0,34.4592,34.488,34.3944,34.4016,34700.0
2013-06-21 11:20:00,47.73,47.76,47.65,47.66,54300.0,34.3944,34.416,34.3367,34.3439,54300.0
2013-06-21 11:30:00,47.65,47.65,47.49,47.5,101800.0,34.3367,34.3367,34.2214,34.2286,101800.0
2013-06-21 11:40:00,47.51,47.55,47.46,47.5,76800.0,34.2358,34.2646,34.1998,34.2286,76800.0
2013-06-21 11:50:00,47.49,47.52,47.44,47.49,48100.0,34.2214,34.243,34.1854,34.2214,48100.0
2013-06-21 12:00:00,47.49,47.52,47.46,47.46,119700.0,34.2214,34.243,34.1998,34.1998,119700.0
2013-06-21 12:10:00,47.45,47.5,47.39,47.41,80300.0,34.1926,34.2286,34.1494,34.1638,80300.0
2013-06-21 12:20:00,47.41,47.44,47.34,47.44,25900.0,34.1638,34.1854,34.1133,34.1854,25900.0
2013-06-21 12:30:00,47.45,47.52,47.45,47.46,28500.0,34.1926,34.243,34.1926,34.1998,28500.0
2013-06-21 12:40:00,47.46,47.57,47.46,47.5,117700.0,34.1998,34.2791,34.1998,34.2286,117700.0
2013-06-21 12:50:00,47.5,47.53,47.46,47.53,98700.0,34.2286,34.2502,34.1998,34.2502,98700.0
2013-06-21 13:00:00,47.53,47.63,47.52,47.63,32800.0,34.2502,34.3223,34.243,34.3223,32800.0
2013-06-21 13:10:00,47.64,47.74,47.62,47.68,36900.0,34.3295,34.4016,34.3151,34.3583,36900.0
2013-06-21 13:20:00,47.68,47.69,47.53,47.53,39600.0,34.3583,34.3655,34.2502,34.2502,39600.0
2013-06-21 13:30:00,47.53,47.59,47.5,47.54,42000.0,34.2502,34.2935,34.2286,34.2574,42000.0
2013-06-21 13:40:00,47.54,47.58,47.44,47.45,39100.0,34.2574,34.2863,34.1854,34.1926,39100.0
2013-06-21 13:50:00,47.45,47.48,47.38,47.41,30600.0,34.1926,34.2142,34.1421,34.1638,30600.0
2013-06-21 14:00:00,47.41,47.43,47.34,47.35,34300.0,34.1638,34.1782,34.1133,34.1205,34300.0
2013-06-21 14:10:00,47.36,47.44,47.36,47.41,37200.0,34.1277,34.1854,34.1277,34.1638,37200.0
2013-06-21 14:20:00,47.41,47.46,47.37,47.46,50100.0,34.1638,34.1998,34.1349,34.1998,50100.0
2013-06-21 14:30:00,47.49,47.54,47.44,47.53,38600.0,34.2214,34.2574,34.1854,34.2502,38600.0
2013-06-21 14:40:00,47.53,47.56,47.46,47.48,66900.0,34.2502,34.2719,34.1998,34.2142,66900.0
2013-06-21 14:50:00,47.49,47.51,47.44,47.45,88800.0,34.2214,34.2358,34.1854,34.1926,88800.0
2013-06-21 15:00:00,47.45,47.59,47.45,47.56,73300.0,34.1926,34.2935,34.1926,34.2719,73300.0
2013-06-21 15:10:00,47.56,47.65,47.55,47.56,57900.0,34.2719,34.3367,34.2646,34.2719,57900.0
2013-06-21 15:20:00,47.56,47.59,47.51,47.55,52200.0,34.2719,34.2935,34.2358,34.2646,52200.0
2013-06-21 15:30:00,47.55,47.6,47.52,47.52,88000.0,34.2646,34.3007,34.243,34.243,88000.0
2013-06-21 15:40:00,47.52,47.53,47.3,47.34,269600.0,34.243,34.2502,34.0845,34.1133,269600.0
2013-06-21 15:50:00,47.34,47.38,47.21,47.23,477500.0,34.1133,34.1421,34.0196,34.0341,477500.0
2013-06-24 09:30:00,47.03,47.14,46.87,46.94,128400.0,33.8899,33.9692,33.7746,33.8251,128400.0
2013-06-24 09:40:00,46.94,47.04,46.85,46.86,49200.0,33.8251,33.8971,33.7602,33.7674,49200.0
2013-06-24 09:50:00,46.87,46.92,46.61,46.69,96100.0,33.7746,33.8107,33.5873,33.6449,96100.0
2013-06-24 10:00:00,46.68,46.68,46.55,46.63,58900.0,33.6377,33.6377,33.544,33.6017,58900.0
2013-06-24 10:10:00,46.61,46.67,46.53,46.6,45500.0,33.5873,33.6305,33.5296,33.5801,45500.0
2013-06-24 10:20:00,46.6,46.6,46.46,46.46,69400.0,33.5801,33.5801,33.4792,33.4792,69400.0
2013-06-24 10:30:00,46.44,46.58,46.42,46.58,53500.0,33.4648,33.5657,33.4504,33.5657,53500.0
2013-06-24 10:40:00,46.57,46.7,46.56,46.66,42800.0,33.5585,33.6521,33.5513,33.6233,42800.0
2013-06-24 10:50:00,46.67,46.71,46.63,46.63,39700.0,33.6305,33.6593,33.6017,33.6017,39700.0
2013-06-24 11:00:00,46.62,46.71,46.62,46.67,28400.0,33.5945,33.6593,33.5945,33.6305,28400.0
2013-06-24 11:10:00,46.68,46.7,46.57,46.62,47900.0,33.6377,33.6521,33.5585,33.5945,47900.0
2013-06-24 11:20:00,46.62,46.62,46.48,46.52,33500.0,33.5945,33.5945,33.4936,33.5224,33500.0
2013-06-24 11:30:00,46.52,46.61,46.51,46.52,37000.0,33.5224,33.5873,33.5152,33.5224,37000.0
2013-06-24 11:40:00,46.51,46.6,46.49,46.59,32800.0,33.5152,33.5801,33.5008,33.5729,32800.0
2013-06-24 11:50:00,46.59,46.61,46.55,46.59,48100.0,33.5729,33.5873,33.544,33.5729,48100.0
2013-06-24 12:00:00,46.59,46.62,46.47,46.51,46300.0,33.5729,33.5945,33.4864,33.5152,46300.0
2013-06-24 12:10:00,46.51,46.64,46.47,46.6,41000.0,33.5152,33.6089,33.4864,33.5801,41000.0
2013-06-24 12:20:00,46.6,46.71,46.56,46.66,28500.0,33.5801,33.6593,33.5513,33.6233,28500.0
2013-06-24 12:30:00,46.67,46.72,46.62,46.62,42200.0,33.6305,33.6665,33.5945,33.5945,42200.0
2013-06-24 12:40:00,46.63,46.67,46.62,46.62,41700.0,33.6017,33.6305,33.5945,33.5945,41700.0
2013-06-24 12:50:00,46.62,46.68,46.6,46.66,38500.0,33.5945,33.6377,33.5801,33.6233,38500.0
2013-06-24 13:00:00,46.65,46.66,46.58,46.64,30700.0,33.6161,33.6233,33.5657,33.6089,30700.0
2013-06-24 13:10:00,46.63,46.69,46.62,46.69,65400.0,33.6017,33.6449,33.5945,33.6449,65400.0
2013-06-24 13:20:00,46.69,46.74,46.64,46.7,50600.0,33.6449,33.681,33.6089,33.6521,50600.0
2013-06-24 13:30:00,46.7,46.71,46.66,46.7,32500.0,33.6521,33.6593,33.6233,33.6521,32500.0
2013-06-24 13:40:00,46.7,46.83,46.7,46.78,27700.0,33.6521,33.7458,33.6521,33.7098,27700.0
2013-06-24 13:50:00,46.78,46.78,46.69,46.69,38100.0,33.7098,33.7098,33.6449,33.6449,38100.0
2013-06-24 14:00:00,46.69,46.74,46.66,46.71,82900.0,33.6449,33.681,33.6233,33.6593,82900.0
2013-06-24 14:10:00,46.71,46.81,46.69,46.79,74600.0,33.6593,33.7314,33.6449,33.717,74600.0
2013-06-24 14:20:00,46.79,46.81,46.76,46.81,135600.0,33.717,33.7314,33.6954,33.7314,135600.0
2013-06-24 14:30:00,46.81,46.89,46.73,46.79,115000.0,33.7314,33.789,33.6738,33.717,115000.0
2013-06-24 14:40:00,46.8,46.81,46.72,46.78,57700.0,33.7242,33.7314,33.6665,33.7098,57700.0
2013-06-24 14:50:00,46.78,46.8,46.66,46.7,57500.0,33.7098,33.7242,33.6233,33.6521,57500.0
2013-06-24 15:00:00,46.69,46.81,46.69,46.78,90900.0,33.6449,33.7314,33.6449,33.7098,90900.0
2013-06-24 15:10:00,46.78,46.81,46.68,46.71,71600.0,33.7098,33.7314,33.6377,33.6593,71600.0
2013-06-24 15:20:00,46.71,46.79,46.7,46.74,75700.0,33.6593,33.717,33.6521,33.681,75700.0
2013-06-24 15:30:00,46.75,46.8,46.73,46.75,99900.0,33.6882,33.7242,33.6738,33.6882,99900.0
2013-06-24 15:40:00,46.75,46.75,46.65,46.7,117700.0,33.6882,33.6882,33.6161,33.6521,117700.0
2013-06-24 15:50:00,46.7,46.77,46.58,46.59,240100.0,33.6521,33.7026,33.5657,33.5729,240100.0
2013-06-25 09:30:00,46.96,47.0,46.47,46.68,67700.0,33.8395,33.8683,33.4864,33.6377,67700.0
2013-06-25 09:40:00,46.68,46.8,46.63,46.63,48700.0,33.6377,33.7242,33.6017,33.6017,48700.0
2013-06-25 09:50:00,46.62,46.64,46.47,46.56,48100.0,33.5945,33.6089,33.4864,33.5513,48100.0
2013-06-25 10:00:00,46.56,46.6,46.43,46.57,45500.0,33.5513,33.5801,33.4576,33.5585,45500.0
2013-06-25 10:10:00,46.57,46.59,46.37,46.39,53700.0,33.5585,33.5729,33.4143,33.4287,53700.0
2013-06-25 10:20:00,46.4,46.52,46.37,46.44,60800.0,33.436,33.5224,33.4143,33.4648,60800.0
2013-06-25 10:30:00,46.44,46.46,46.32,46.4,76000.0,33.4648,33.4792,33.3783,33.436,76000.0
2013-06-25 10:40:00,46.4,46.46,46.37,46.42,58200.0,33.436,33.4792,33.4143,33.4504,58200.0
2013-06-25 10:50:00,46.42,46.49,46.4,46.48,32600.0,33.4504,33.5008,33.436,33.4936,32600.0
2013-06-25 11:00:00,46.48,46.61,46.43,46.59,32000.0,33.4936,33.5873,33.4576,33.5729,32000.0
2013-06-25 11:10:00,46.59,46.68,46.59,46.66,35400.0,33.5729,33.6377,33.5729,33.6233,35400.0
2013-06-25 11:20:00,46.66,46.71,46.58,46.63,36700.0,33.6233,33.6593,33.5657,33.6017,36700.0
2013-06-25 11:30:00,46.62,46.68,46.62,46.65,28600.0,33.5945,33.6377,33.5945,33.6161,28600.0
2013-06-25 11:40:00,46.65,46.7,46.58,46.6,27000.0,33.6161,33.6521,33.5657,33.5801,27000.0
2013-06-25 11:50:00,46.6,46.75,46.59,46.74,33300.0,33.5801,33.6882,33.5729,33.681,33300.0
2013-06-25 12:00:00,46.74,46.75,46.69,46.75,19200.0,33.681,33.6882,33.6449,33.6882,19200.0
2013-06-25 12:10:00,46.74,46.76,46.69,46.76,28400.0,33.681,33.6954,33.6449,33.6954,28400.0
2013-06-25 12:20:00,46.75,46.75,46.67,46.69,22400.0,33.6882,33.6882,33.6305,33.6449,22400.0
2013-06-25 12:30:00,46.7,46.77,46.66,46.68,29000.0,33.6521,33.7026,33.6233,33.6377,29000.0
2013-06-25 12:40:00,46.68,46.7,46.63,46.68,20400.0,33.6377,33.6521,33.6017,33.6377,20400.0
2013-06-25 12:50:00,46.68,46.73,46.68,46.72,15800.0,33.6377,33.6738,33.6377,33.6665,15800.0
2013-06-25 13:00:00,46.72,46.72,46.61,46.61,22700.0,33.6665,33.6665,33.5873,33.5873,22700.0
2013-06-25 13:10:00,46.62,46.68,46.61,46.62,24800.0,33.5945,33.6377,33.5873,33.5945,24800.0
2013-06-25 13:20:00,46.62,46.66,46.61,46.65,32300.0,33.5945,33.6233,33.5873,33.6161,32300.0
2013-06-25 13:30:00,46.64,46.66,46.62,46.65,27000.0,33.6089,33.6233,33.5945,33.6161,27000.0
2013-06-25 13:40:00,46.65,46.71,46.62,46.66,22100.0,33.6161,33.6593,33.5945,33.6233,22100.0
2013-06-25 13:50:00,46.67,46.67,46.6,46.6,24600.0,33.6305,33.6305,33.5801,33.5801,24600.0
2013-06-25 14:00:00,46.6,46.61,46.53,46.55,41000.0,33.5801,33.5873,33.5296,33.544,41000.0
2013-06-25 14:10:00,46.56,46.6,46.52,46.58,49000.0,33.5513,33.5801,33.5224,33.5657,49000.0
2013-06-25 14:20:00,46.59,46.59,46.38,46.54,207500.0,33.5729,33.5729,33.4215,33.5368,207500.0
2013-06-25 14:30:00,46.54,46.64,46.53,46.55,53100.0,33.5368,33.6089,33.5296,33.544,53100.0
2013-06-25 14:40:00,46.57,46.57,46.5,46.54,50300.0,33.5585,33.5585,33.508,33.5368,50300.0
2013-06-25 14:50:00,46.55,46.6,46.5,46.51,52100.0,33.544,33.5801,33.508,33.5152,52100.0
2013-06-25 15:00:00,46.51,46.6,46.51,46.6,60300.0,33.5152,33.5801,33.5152,33.5801,60300.0
2013-06-25 15:10:00,46.6,46.6,46.57,46.59,57000.0,33.5801,33.5801,33.5585,33.5729,57000.0
2013-06-25 15:20:00,46.59,46.71,46.59,46.71,52100.0,33.5729,33.6593,33.5729,33.6593,52100.0
2013-06-25 15:30:00,46.71,46.76,46.66,46.75,71900.0,33.6593,33.6954,33.6233,33.6882,71900.0
2013-06-25 15:40:00,46.74,46.74,46.62,46.64,93100.0,33.681,33.681,33.5945,33.6089,93100.0
2013-06-25 15:50:00,46.63,46.68,46.61,46.64,161700.0,33.6017,33.6377,33.5873,33.6089,161700.0
2013-06-26 09:30:00,47.02,47.2,47.02,47.12,68800.0,33.8827,34.0124,33.8827,33.9548,68800.0
2013-06-26 09:40:00,47.09,47.15,47.03,47.12,40300.0,33.9332,33.9764,33.8899,33.9548,40300.0
2013-06-26 09:50:00,47.13,47.18,47.0,47.03,45200.0,33.962,33.998,33.8683,33.8899,45200.0
2013-06-26 10:00:00,47.06,47.16,46.93,46.96,38700.0,33.9116,33.9836,33.8179,33.8395,38700.0
2013-06-26 10:10:00,46.97,46.97,46.85,46.9,38700.0,33.8467,33.8467,33.7602,33.7963,38700.0
2013-06-26 10:20:00,46.9,46.98,46.81,46.82,42100.0,33.7963,33.8539,33.7314,33.7386,42100.0
2013-06-26 10:30:00,46.82,46.98,46.82,46.96,44000.0,33.7386,33.8539,33.7386,33.8395,44000.0
2013-06-26 10:40:00,46.96,46.96,46.84,46.85,32600.0,33.8395,33.8395,33.753,33.7602,32600.0
2013-06-26 10:50:00,46.85,46.88,46.75,46.75,25600.0,33.7602,33.7818,33.6882,33.6882,25600.0
2013-06-26 11:00:00,46.75,46.79,46.7,46.73,26400.0,33.6882,33.717,33.6521,33.6738,26400.0
2013-06-26 11:10:00,46.74,47.13,46.74,47.09,238500.0,33.681,33.962,33.681,33.9332,238500.0
2013-06-26 11:20:00,47.1,47.24,47.08,47.17,118600.0,33.9404,34.0413,33.926,33.9908,118600.0
2013-06-26 11:30:00,47.16,47.16,47.08,47.15,38800.0,33.9836,33.9836,33.926,33.9764,38800.0
2013-06-26 11:40:00,47.15,47.4,47.13,47.4,43300.0,33.9764,34.1566,33.962,34.1566,43300.0
2013-06-26 11:50:00,47.4,47.45,47.31,47.36,63000.0,34.1566,34.1926,34.0917,34.1277,63000.0
2013-06-26 12:00:00,47.37,47.52,47.36,47.5,74500.0,34.1349,34.243,34.1277,34.2286,74500.0
2013-06-26 12:10:00,47.49,47.81,47.48,47.77,104600.0,34.2214,34.452,34.2142,34.4232,104600.0
2013-06-26 12:20:00,47.76,47.76,47.6,47.68,72000.0,34.416,34.416,34.3007,34.3583,72000.0
2013-06-26 12:30:00,47.68,47.75,47.67,47.74,43900.0,34.3583,34.4088,34.3511,34.4016,43900.0
2013-06-26 12:40:00,47.74,47.76,47.64,47.64,27800.0,34.4016,34.416,34.3295,34.3295,27800.0
2013-06-26 12:50:00,47.64,47.66,47.6,47.64,21300.0,34.3295,34.3439,34.3007,34.3295,21300.0
2013-06-26 13:00:00,47.64,47.68,47.62,47.65,29100.0,34.3295,34.3583,34.3151,34.3367,29100.0
2013-06-26 13:10:00,47.65,47.72,47.65,47.68,25600.0,34.3367,34.3871,34.3367,34.3583,25600.0
2013-06-26 13:20:00,47.69,47.75,47.66,47.75,24300.0,34.3655,34.4088,34.3439,34.4088,24300.0
2013-06-26 13:30:00,47.75,47.76,47.72,47.76,36200.0,34.4088,34.416,34.3871,34.416,36200.0
2013-06-26 13:40:00,47.75,47.75,47.68,47.69,23300.0,34.4088,34.4088,34.3583,34.3655,23300.0
2013-06-26 13:50:00,47.69,47.78,47.66,47.78,27500.0,34.3655,34.4304,34.3439,34.4304,27500.0
2013-06-26 14:00:00,47.78,47.89,47.78,47.89,62700.0,34.4304,34.5097,34.4304,34.5097,62700.0
2013-06-26 14:10:00,47.88,47.92,47.86,47.89,53300.0,34.5024,34.5313,34.488,34.5097,53300.0
2013-06-26 14:20:00,47.9,47.99,47.9,47.98,58600.0,34.5169,34.5817,34.5169,34.5745,58600.0
2013-06-26 14:30:00,47.98,48.13,47.93,48.05,298200.0,34.5745,34.6826,34.5385,34.6249,298200.0
2013-06-26 14:40:00,48.05,48.08,47.9,47.94,118000.0,34.6249,34.6466,34.5169,34.5457,118000.0
2013-06-26 14:50:00,47.94,47.98,47.91,47.95,51500.0,34.5457,34.5745,34.5241,34.5529,51500.0
2013-06-26 15:00:00,47.95,48.0,47.94,47.96,60500.0,34.5529,34.5889,34.5457,34.5601,60500.0
2013-06-26 15:10:00,47.96,47.98,47.93,47.98,65400.0,34.5601,34.5745,34.5385,34.5745,65400.0
2013-06-26 15:20:00,47.98,48.07,47.97,48.06,105100.0,34.5745,34.6394,34.5673,34.6322,105100.0
2013-06-26 15:30:00,48.07,48.07,47.98,48.05,105600.0,34.6394,34.6394,34.5745,34.6249,105600.0
2013-06-26 15:40:00,48.05,48.07,48.02,48.04,180600.0,34.6249,34.6394,34.6033,34.6177,180600.0
2013-06-26 15:50:00,48.04,48.04,47.91,47.92,339300.0,34.6177,34.6177,34.5241,34.5313,339300.0
2013-06-27 09:30:00,47.77,48.1,47.7,47.86,78300.0,34.6414,34.8807,34.5906,34.7067,78300.0
2013-06-27 09:40:00,47.83,47.87,47.66,47.74,32100.0,34.6849,34.7139,34.5616,34.6196,32100.0
2013-06-27 09:50:00,47.77,47.93,47.74,47.81,70700.0,34.6414,34.7574,34.6196,34.6704,70700.0
2013-06-27 10:00:00,47.82,47.89,47.77,47.86,49700.0,34.6776,34.7284,34.6414,34.7067,49700.0
2013-06-27 10:10:00,47.85,47.89,47.79,47.88,33900.0,34.6994,34.7284,34.6559,34.7212,33900.0
2013-06-27 10:20:00,47.9,47.96,47.86,47.93,40700.0,34.7357,34.7792,34.7067,34.7574,40700.0
2013-06-27 10:30:00,47.94,48.08,47.94,48.06,65400.0,34.7647,34.8662,34.7647,34.8517,65400.0
2013-06-27 10:40:00,48.06,48.07,47.98,48.02,33900.0,34.8517,34.8589,34.7937,34.8227,33900.0
2013-06-27 10:50:00,48.02,48.12,48.01,48.05,40700.0,34.8227,34.8952,34.8154,34.8444,40700.0
2013-06-27 11:00:00,48.05,48.15,48.04,48.05,29800.0,34.8444,34.917,34.8372,34.8444,29800.0
2013-06-27 11:10:00,48.06,48.13,48.05,48.11,33000.0,34.8517,34.9025,34.8444,34.8879,33000.0
2013-06-27 11:20:00,48.1,48.15,48.06,48.1,40500.0,34.8807,34.917,34.8517,34.8807,40500.0
2013-06-27 11:30:00,48.09,48.14,48.08,48.1,26500.0,34.8734,34.9097,34.8662,34.8807,26500.0
2013-06-27 11:40:00,48.1,48.14,48.08,48.11,19600.0,34.8807,34.9097,34.8662,34.8879,19600.0
2013-06-27 11:50:00,48.11,48.12,48.08,48.11,17800.0,34.8879,34.8952,34.8662,34.8879,17800.0
2013-06-27 12:00:00,48.11,48.12,47.98,48.0,39800.0,34.8879,34.8952,34.7937,34.8082,39800.0
2013-06-27 12:10:00,48.0,48.02,47.98,48.0,16500.0,34.8082,34.8227,34.7937,34.8082,16500.0
2013-06-27 12:20:00,48.0,48.01,47.92,47.95,20600.0,34.8082,34.8154,34.7502,34.7719,20600.0
2013-06-27 12:30:00,47.95,47.98,47.94,47.95,16900.0,34.7719,34.7937,34.7647,34.7719,16900.0
2013-06-27 12:40:00,47.95,47.98,47.94,47.96,28900.0,34.7719,34.7937,34.7647,34.7792,28900.0
2013-06-27 12:50:00,47.96,47.99,47.94,47.95,32500.0,34.7792,34.8009,34.7647,34.7719,32500.0
2013-06-27 13:00:00,47.94,48.05,47.94,48.0,27500.0,34.7647,34.8444,34.7647,34.8082,27500.0
2013-06-27 13:10:00,48.0,48.05,48.0,48.03,21600.0,34.8082,34.8444,34.8082,34.8299,21600.0
2013-06-27 13:20:00,48.03,48.05,47.98,48.03,21500.0,34.8299,34.8444,34.7937,34.8299,21500.0
2013-06-27 13:30:00,48.03,48.09,48.03,48.07,21000.0,34.8299,34.8734,34.8299,34.8589,21000.0
2013-06-27 13:40:00,48.07,48.08,48.01,48.08,21700.0,34.8589,34.8662,34.8154,34.8662,21700.0
2013-06-27 13:50:00,48.08,48.09,47.92,47.92,29800.0,34.8662,34.8734,34.7502,34.7502,29800.0
2013-06-27 14:00:00,47.94,47.96,47.91,47.93,23600.0,34.7647,34.7792,34.7429,34.7574,23600.0
2013-06-27 14:10:00,47.92,47.94,47.84,47.85,36000.0,34.7502,34.7647,34.6922,34.6994,36000.0
2013-06-27 14:20:00,47.85,47.95,47.84,47.95,30300.0,34.6994,34.7719,34.6922,34.7719,30300.0
2013-06-27 14:30:00,47.95,48.0,47.92,47.92,31100.0,34.7719,34.8082,34.7502,34.7502,31100.0
2013-06-27 14:40:00,47.92,47.97,47.88,47.9,28300.0,34.7502,34.7864,34.7212,34.7357,28300.0
2013-06-27 14:50:00,47.9,47.92,47.88,47.88,26400.0,34.7357,34.7502,34.7212,34.7212,26400.0
2013-06-27 15:00:00,47.89,47.89,47.73,47.75,63000.0,34.7284,34.7284,34.6124,34.6269,63000.0
2013-06-27 15:10:00,47.75,47.77,47.73,47.73,64000.0,34.6269,34.6414,34.6124,34.6124,64000.0
2013-06-27 15:20:00,47.73,47.76,47.69,47.73,54200.0,34.6124,34.6341,34.5834,34.6124,54200.0
2013-06-27 15:30:00,47.73,47.76,47.7,47.7,69900.0,34.6124,34.6341,34.5906,34.5906,69900.0
2013-06-27 15:40:00,47.71,47.73,47.66,47.72,127100.0,34.5979,34.6124,34.5616,34.6051,127100.0
2013-06-27 15:50:00,47.71,47.76,47.71,47.71,248000.0,34.5979,34.6341,34.5979,34.5979,248000.0
2013-06-28 09:30:00,47.71,47.93,47.56,47.85,37400.0,34.5979,34.7574,34.4891,34.6994,37400.0
2013-06-28 09:40:00,47.86,47.86,47.44,47.46,53900.0,34.7067,34.7067,34.4021,34.4166,53900.0
2013-06-28 09:50:00,47.47,47.51,47.39,47.42,30400.0,34.4238,34.4528,34.3658,34.3876,30400.0
2013-06-28 10:00:00,47.42,47.52,47.4,47.49,35700.0,34.3876,34.4601,34.3731,34.4383,35700.0
2013-06-28 10:10:00,47.48,47.52,47.45,47.5,30400.0,34.4311,34.4601,34.4093,34.4456,30400.0
2013-06-28 10:20:00,47.49,47.52,47.45,47.52,18300.0,34.4383,34.4601,34.4093,34.4601,18300.0
2013-06-28 10:30:00,47.51,47.68,47.51,47.65,21400.0,34.4528,34.5761,34.4528,34.5544,21400.0
2013-06-28 10:40:00,47.64,47.64,47.59,47.6,17000.0,34.5471,34.5471,34.5109,34.5181,17000.0
2013-06-28 10:50:00,47.6,47.76,47.6,47.74,18700.0,34.5181,34.6341,34.5181,34.6196,18700.0
2013-06-28 11:00:00,47.74,47.84,47.72,47.8,24200.0,34.6196,34.6922,34.6051,34.6631,24200.0
2013-06-28 11:10:00,47.82,47.84,47.7,47.7,12100.0,34.6776,34.6922,34.5906,34.5906,12100.0
2013-06-28 11:20:00,47.69,47.75,47.69,47.71,22400.0,34.5834,34.6269,34.5834,34.5979,22400.0
2013-06-28 11:30:00,47.71,47.77,47.67,47.74,40200.0,34.5979,34.6414,34.5689,34.6196,40200.0
2013-06-28 11:40:00,47.74,47.75,47.67,47.74,11400.0,34.6196,34.6269,34.5689,34.6196,11400.0
2013-06-28 11:50:00,47.73,47.75,47.7,47.75,10300.0,34.6124,34.6269,34.5906,34.6269,10300.0
2013-06-28 12:00:00,47.73,47.73,47.65,47.66,16300.0,34.6124,34.6124,34.5544,34.5616,16300.0
2013-06-28 12:10:00,47.66,47.66,47.56,47.57,29200.0,34.5616,34.5616,34.4891,34.4964,29200.0
2013-06-28 12:20:00,47.57,47.63,47.53,47.63,11600.0,34.4964,34.5399,34.4673,34.5399,11600.0
2013-06-28 12:30:00,47.63,47.7,47.61,47.66,14600.0,34.5399,34.5906,34.5254,34.5616,14600.0
2013-06-28 12:40:00,47.67,47.72,47.66,47.71,51400.0,34.5689,34.6051,34.5616,34.5979,51400.0
2013-06-28 12:50:00,47.71,47.76,47.71,47.73,18200.0,34.5979,34.6341,34.5979,34.6124,18200.0
2013-06-28 13:00:00,47.73,47.75,47.71,47.75,13300.0,34.6124,34.6269,34.5979,34.6269,13300.0
2013-06-28 13:10:00,47.74,47.81,47.73,47.8,20000.0,34.6196,34.6704,34.6124,34.6631,20000.0
2013-06-28 13:20:00,47.79,47.83,47.75,47.78,19900.0,34.6559,34.6849,34.6269,34.6486,19900.0
2013-06-28 13:30:00,47.78,47.83,47.78,47.78,12200.0,34.6486,34.6849,34.6486,34.6486,12200.0
2013-06-28 13:40:00,47.78,47.83,47.78,47.83,24800.0,34.6486,34.6849,34.6486,34.6849,24800.0
2013-06-28 13:50:00,47.83,47.91,47.81,47.9,31400.0,34.6849,34.7429,34.6704,34.7357,31400.0
2013-06-28 14:00:00,47.9,47.94,47.88,47.93,32300.0,34.7357,34.7647,34.7212,34.7574,32300.0
2013-06-28 14:10:00,47.93,47.94,47.8,47.83,32500.0,34.7574,34.7647,34.6631,34.6849,32500.0
2013-06-28 14:20:00,47.83,47.87,47.81,47.81,42000.0,34.6849,34.7139,34.6704,34.6704,42000.0
2013-06-28 14:30:00,47.82,47.85,47.8,47.8,30900.0,34.6776,34.6994,34.6631,34.6631,30900.0
2013-06-28 14:40:00,47.8,47.81,47.73,47.75,26100.0,34.6631,34.6704,34.6124,34.6269,26100.0
2013-06-28 14:50:00,47.75,47.76,47.68,47.7,32000.0,34.6269,34.6341,34.5761,34.5906,32000.0
2013-06-28 15:00:00,47.69,47.7,47.61,47.62,83900.0,34.5834,34.5906,34.5254,34.5326,83900.0
2013-06-28 15:10:00,47.62,47.65,47.59,47.64,39900.0,34.5326,34.5544,34.5109,34.5471,39900.0
2013-06-28 15:20:00,47.64,47.75,47.63,47.75,58000.0,34.5471,34.6269,34.5399,34.6269,58000.0
2013-06-28 15:30:00,47.74,47.77,47.71,47.71,54100.0,34.6196,34.6414,34.5979,34.5979,54100.0
2013-06-28 15:40:00,47.72,47.73,47.51,47.51,310500.0,34.6051,34.6124,34.4528,34.4528,310500.0
2013-06-28 15:50:00,47.51,47.53,47.2,47.24,701500.0,34.4528,34.4673,34.228,34.2571,701500.0
2013-07-01 09:30:00,47.54,47.68,47.1,47.55,71600.0,34.4746,34.5761,34.1555,34.4819,71600.0
2013-07-01 09:40:00,47.55,47.59,47.45,47.51,93900.0,34.4819,34.5109,34.4093,34.4528,93900.0
2013-07-01 09:50:00,47.55,47.63,47.52,47.63,33900.0,34.4819,34.5399,34.4601,34.5399,33900.0
2013-07-01 10:00:00,47.63,47.73,47.61,47.66,48000.0,34.5399,34.6124,34.5254,34.5616,48000.0
2013-07-01 10:10:00,47.67,47.78,47.59,47.59,39900.0,34.5689,34.6486,34.5109,34.5109,39900.0
2013-07-01 10:20:00,47.59,47.65,47.55,47.63,71500.0,34.5109,34.5544,34.4819,34.5399,71500.0
2013-07-01 10:30:00,47.63,47.65,47.47,47.5,26900.0,34.5399,34.5544,34.4238,34.4456,26900.0
2013-07-01 10:40:00,47.5,47.59,47.5,47.57,24200.0,34.4456,34.5109,34.4456,34.4964,24200.0
2013-07-01 10:50:00,47.56,47.61,47.53,47.56,26100.0,34.4891,34.5254,34.4673,34.4891,26100.0
2013-07-01 11:00:00,47.56,47.78,47.56,47.78,21800.0,34.4891,34.6486,34.4891,34.6486,21800.0
2013-07-01 11:10:00,47.79,47.8,47.75,47.8,24000.0,34.6559,34.6631,34.6269,34.6631,24000.0
2013-07-01 11:20:00,47.8,47.8,47.7,47.7,24500.0,34.6631,34.6631,34.5906,34.5906,24500.0
2013-07-01 11:30:00,47.7,47.78,47.69,47.7,21200.0,34.5906,34.6486,34.5834,34.5906,21200.0
2013-07-01 11:40:00,47.69,47.72,47.67,47.68,17400.0,34.5834,34.6051,34.5689,34.5761,17400.0
2013-07-01 11:50:00,47.68,47.75,47.65,47.75,18900.0,34.5761,34.6269,34.5544,34.6269,18900.0
2013-07-01 12:00:00,47.75,47.79,47.74,47.77,32300.0,34.6269,34.6559,34.6196,34.6414,32300.0
2013-07-01 12:10:00,47.79,47.8,47.75,47.75,26200.0,34.6559,34.6631,34.6269,34.6269,26200.0
2013-07-01 12:20:00,47.74,47.76,47.68,47.72,35500.0,34.6196,34.6341,34.5761,34.6051,35500.0
2013-07-01 12:30:00,47.73,47.73,47.69,47.7,23800.0,34.6124,34.6124,34.5834,34.5906,23800.0
2013-07-01 12:40:00,47.71,47.75,47.7,47.72,22800.0,34.5979,34.6269,34.5906,34.6051,22800.0
2013-07-01 12:50:00,47.72,47.76,47.71,47.72,47200.0,34.6051,34.6341,34.5979,34.6051,47200.0
2013-07-01 13:00:00,47.73,47.76,47.69,47.73,24100.0,34.6124,34.6341,34.5834,34.6124,24100.0
2013-07-01 13:10:00,47.74,47.83,47.73,47.83,31200.0,34.6196,34.6849,34.6124,34.6849,31200.0
2013-07-01 13:20:00,47.83,47.9,47.82,47.9,26500.0,34.6849,34.7357,34.6776,34.7357,26500.0
2013-07-01 13:30:00,47.9,47.9,47.8,47.82,35900.0,34.7357,34.7357,34.6631,34.6776,35900.0
2013-07-01 13:40:00,47.82,47.82,47.71,47.72,25200.0,34.6776,34.6776,34.5979,34.6051,25200.0
2013-07-01 13:50:00,47.71,47.72,47.69,47.7,28800.0,34.5979,34.6051,34.5834,34.5906,28800.0
2013-07-01 14:00:00,47.69,47.8,47.69,47.8,20500.0,34.5834,34.6631,34.5834,34.6631,20500.0
2013-07-01 14:10:00,47.79,47.8,47.71,47.77,34000.0,34.6559,34.6631,34.5979,34.6414,34000.0
2013-07-01 14:20:00,47.77,47.77,47.69,47.76,34800.0,34.6414,34.6414,34.5834,34.6341,34800.0
2013-07-01 14:30:00,47.76,47.82,47.74,47.8,36200.0,34.6341,34.6776,34.6196,34.6631,36200.0
2013-07-01 14:40:00,47.8,47.85,47.78,47.8,45000.0,34.6631,34.6994,34.6486,34.6631,45000.0
2013-07-01 14:50:00,47.79,47.86,47.79,47.85,35600.0,34.6559,34.7067,34.6559,34.6994,35600.0
2013-07-01 15:00:00,47.85,47.9,47.84,47.85,65800.0,34.6994,34.7357,34.6922,34.6994,65800.0
2013-07-01 15:10:00,47.85,47.86,47.73,47.74,60900.0,34.6994,34.7067,34.6124,34.6196,60900.0
2013-07-01 15:20:00,47.73,47.75,47.67,47.67,56600.0,34.6124,34.6269,34.5689,34.5689,56600.0
2013-07-01 15:30:00,47.67,47.68,47.53,47.54,101700.0,34.5689,34.5761,34.4673,34.4746,101700.0
2013-07-01 15:40:00,47.55,47.55,47.48,47.52,108500.0,34.4819,34.4819,34.4311,34.4601,108500.0
2013-07-01 15:50:00,47.52,47.65,47.51,47.6,268700.0,34.4601,34.5544,34.4528,34.5181,268700.0
2013-07-02 09:30:00,47.58,47.68,47.35,47.37,35900.0,34.5036,34.5761,34.3368,34.3513,35900.0
2013-07-02 09:40:00,47.4,47.43,47.27,47.36,30400.0,34.3731,34.3948,34.2788,34.3441,30400.0
2013-07-02 09:50:00,47.37,47.41,47.25,47.27,25900.0,34.3513,34.3803,34.2643,34.2788,25900.0
2013-07-02 10:00:00,47.26,47.39,47.21,47.26,32100.0,34.2716,34.3658,34.2353,34.2716,32100.0
2013-07-02 10:10:00,47.25,47.28,47.14,47.15,29500.0,34.2643,34.2861,34.1845,34.1918,29500.0
2013-07-02 10:20:00,47.15,47.24,47.15,47.19,39600.0,34.1918,34.2571,34.1918,34.2208,39600.0
2013-07-02 10:30:00,47.19,47.23,47.12,47.2,43500.0,34.2208,34.2498,34.17,34.228,43500.0
2013-07-02 10:40:00,47.21,47.23,47.18,47.19,36100.0,34.2353,34.2498,34.2135,34.2208,36100.0
2013-07-02 10:50:00,47.19,47.27,47.16,47.26,75700.0,34.2208,34.2788,34.199,34.2716,75700.0
2013-07-02 11:00:00,47.26,47.29,47.24,47.29,45900.0,34.2716,34.2933,34.2571,34.2933,45900.0
2013-07-02 11:10:00,47.29,47.3,47.25,47.27,53900.0,34.2933,34.3006,34.2643,34.2788,53900.0
2013-07-02 11:20:00,47.28,47.28,47.18,47.21,35200.0,34.2861,34.2861,34.2135,34.2353,35200.0
2013-07-02 11:30:00,47.22,47.23,47.17,47.2,26000.0,34.2425,34.2498,34.2063,34.228,26000.0
2013-07-02 11:40:00,47.19,47.19,47.13,47.13,33200.0,34.2208,34.2208,34.1773,34.1773,33200.0
2013-07-02 11:50:00,47.12,47.13,47.08,47.09,23700.0,34.17,34.1773,34.141,34.1483,23700.0
2013-07-02 12:00:00,47.09,47.09,47.01,47.02,48400.0,34.1483,34.1483,34.0903,34.0975,48400.0
2013-07-02 12:10:00,47.02,47.02,46.98,46.98,34000.0,34.0975,34.0975,34.0685,34.0685,34000.0
2013-07-02 12:20:00,46.98,47.02,46.95,47.02,28800.0,34.0685,34.0975,34.0468,34.0975,28800.0
2013-07-02 12:30:00,47.02,47.08,47.01,47.07,16800.0,34.0975,34.141,34.0903,34.1338,16800.0
2013-07-02 12:40:00,47.07,47.09,47.03,47.09,60400.0,34.1338,34.1483,34.1048,34.1483,60400.0
2013-07-02 12:50:00,47.09,47.16,47.09,47.15,29000.0,34.1483,34.199,34.1483,34.1918,29000.0
2013-07-02 13:00:00,47.15,47.16,47.11,47.15,21300.0,34.1918,34.199,34.1628,34.1918,21300.0
2013-07-02 13:10:00,47.16,47.16,47.09,47.13,27800.0,34.199,34.199,34.1483,34.1773,27800.0
2013-07-02 13:20:00,47.13,47.18,47.1,47.12,42200.0,34.1773,34.2135,34.1555,34.17,42200.0
2013-07-02 13:30:00,47.12,47.19,47.06,47.06,27100.0,34.17,34.2208,34.1265,34.1265,27100.0
2013-07-02 13:40:00,47.07,47.07,46.98,47.05,35400.0,34.1338,34.1338,34.0685,34.1193,35400.0
2013-07-02 13:50:00,47.05,47.12,47.04,47.12,27400.0,34.1193,34.17,34.112,34.17,27400.0
2013-07-02 14:00:00,47.11,47.13,47.06,47.06,23200.0,34.1628,34.1773,34.1265,34.1265,23200.0
2013-07-02 14:10:00,47.06,47.06,46.97,46.97,33000.0,34.1265,34.1265,34.0613,34.0613,33000.0
2013-07-02 14:20:00,46.97,46.98,46.88,46.89,43000.0,34.0613,34.0685,33.996,34.0032,43000.0
2013-07-02 14:30:00,46.88,46.95,46.88,46.88,42700.0,33.996,34.0468,33.996,33.996,42700.0
2013-07-02 14:40:00,46.89,46.97,46.86,46.95,59700.0,34.0032,34.0613,33.9815,34.0468,59700.0
2013-07-02 14:50:00,46.95,47.01,46.94,46.95,48000.0,34.0468,34.0903,34.0395,34.0468,48000.0
2013-07-02 15:00:00,46.96,46.96,46.84,46.84,48600.0,34.054,34.054,33.967,33.967,48600.0
2013-07-02 15:10:00,46.84,46.85,46.76,46.79,76900.0,33.967,33.9742,33.909,33.9307,76900.0
2013-07-02 15:20:00,46.8,46.8,46.67,46.68,117500.0,33.938,33.938,33.8437,33.851,117500.0
2013-07-02 15:30:00,46.68,46.71,46.66,46.71,132700.0,33.851,33.8727,33.8365,33.8727,132700.0
2013-07-02 15:40:00,46.71,46.91,46.7,46.91,192100.0,33.8727,34.0177,33.8655,34.0177,192100.0
2013-07-02 15:50:00,46.91,47.06,46.9,47.02,381100.0,34.0177,34.1265,34.0105,34.0975,381100.0
2013-07-03 09:30:00,46.84,46.85,46.52,46.8,50900.0,33.967,33.9742,33.7349,33.938,50900.0
2013-07-03 09:40:00,46.8,47.0,46.8,46.88,24800.0,33.938,34.083,33.938,33.996,24800.0
2013-07-03 09:50:00,46.89,47.05,46.89,46.96,31500.0,34.0032,34.1193,34.0032,34.054,31500.0
2013-07-03 10:00:00,46.95,47.09,46.94,47.09,49800.0,34.0468,34.1483,34.0395,34.1483,49800.0
2013-07-03 10:10:00,47.12,47.15,47.04,47.05,57500.0,34.17,34.1918,34.112,34.1193,57500.0
2013-07-03 10:20:00,47.05,47.15,47.02,47.11,34000.0,34.1193,34.1918,34.0975,34.1628,34000.0
2013-07-03 10:30:00,47.12,47.14,47.03,47.05,32600.0,34.17,34.1845,34.1048,34.1193,32600.0
2013-07-03 10:40:00,47.05,47.16,47.05,47.14,34200.0,34.1193,34.199,34.1193,34.1845,34200.0
2013-07-03 10:50:00,47.14,47.18,47.12,47.16,21000.0,34.1845,34.2135,34.17,34.199,21000.0
2013-07-03 11:00:00,47.16,47.26,47.15,47.2,32200.0,34.199,34.2716,34.1918,34.228,32200.0
2013-07-03 11:10:00,47.21,47.33,47.21,47.3,30700.0,34.2353,34.3223,34.2353,34.3006,30700.0
2013-07-03 11:20:00,47.3,47.31,47.18,47.21,19800.0,34.3006,34.3078,34.2135,34.2353,19800.0
2013-07-03 11:30:00,47.21,47.28,47.21,47.27,28900.0,34.2353,34.2861,34.2353,34.2788,28900.0
2013-07-03 11:40:00,47.26,47.27,47.18,47.21,31600.0,34.2716,34.2788,34.2135,34.2353,31600.0
2013-07-03 11:50:00,47.22,47.36,47.21,47.36,35000.0,34.2425,34.3441,34.2353,34.3441,35000.0
2013-07-03 12:00:00,47.37,47.41,47.32,47.41,34100.0,34.3513,34.3803,34.3151,34.3803,34100.0
2013-07-03 12:10:00,47.42,47.43,47.34,47.4,23600.0,34.3876,34.3948,34.3296,34.3731,23600.0
2013-07-03 12:20:00,47.4,47.43,47.33,47.36,33900.0,34.3731,34.3948,34.3223,34.3441,33900.0
2013-07-03 12:30:00,47.35,47.37,47.31,47.33,38300.0,34.3368,34.3513,34.3078,34.3223,38300.0
2013-07-03 12:40:00,47.31,47.33,47.3,47.3,36200.0,34.3078,34.3223,34.3006,34.3006,36200.0
2013-07-03 12:50:00,47.31,47.33,47.23,47.32,86500.0,34.3078,34.3223,34.2498,34.3151,86500.0
2013-07-05 09:30:00,47.61,47.78,47.57,47.59,33800.0,34.5254,34.6486,34.4964,34.5109,33800.0
2013-07-05 09:40:00,47.64,47.64,47.49,47.61,18800.0,34.5471,34.5471,34.4383,34.5254,18800.0
2013-07-05 09:50:00,47.6,47.6,47.52,47.53,26700.0,34.5181,34.5181,34.4601,34.4673,26700.0
2013-07-05 10:00:00,47.53,47.6,47.46,47.46,13800.0,34.4673,34.5181,34.4166,34.4166,13800.0
2013-07-05 10:10:00,47.44,47.44,47.27,47.3,19400.0,34.4021,34.4021,34.2788,34.3006,19400.0
2013-07-05 10:20:00,47.29,47.32,47.23,47.31,13900.0,34.2933,34.3151,34.2498,34.3078,13900.0
2013-07-05 10:30:00,47.3,47.33,47.18,47.19,20200.0,34.3006,34.3223,34.2135,34.2208,20200.0
2013-07-05 10:40:00,47.21,47.33,47.18,47.28,22500.0,34.2353,34.3223,34.2135,34.2861,22500.0
2013-07-05 10:50:00,47.28,47.32,47.25,47.31,9800.0,34.2861,34.3151,34.2643,34.3078,9800.0
2013-07-05 11:00:00,47.32,47.33,47.22,47.22,10100.0,34.3151,34.3223,34.2425,34.2425,10100.0
2013-07-05 11:10:00,47.23,47.26,47.18,47.22,6300.0,34.2498,34.2716,34.2135,34.2425,6300.0
2013-07-05 11:20:00,47.22,47.24,47.17,47.18,6600.0,34.2425,34.2571,34.2063,34.2135,6600.0
2013-07-05 11:30:00,47.15,47.15,47.06,47.12,7700.0,34.1918,34.1918,34.1265,34.17,7700.0
2013-07-05 11:40:00,47.12,47.17,47.08,47.17,9800.0,34.17,34.2063,34.141,34.2063,9800.0
2013-07-05 11:50:00,47.17,47.28,47.15,47.27,10900.0,34.2063,34.2861,34.1918,34.2788,10900.0
2013-07-05 12:00:00,47.28,47.35,47.28,47.33,9000.0,34.2861,34.3368,34.2861,34.3223,9000.0
2013-07-05 12:10:00,47.33,47.4,47.32,47.39,11300.0,34.3223,34.3731,34.3151,34.3658,11300.0
2013-07-05 12:20:00,47.4,47.43,47.37,47.37,11900.0,34.3731,34.3948,34.3513,34.3513,11900.0
2013-07-05 12:30:00,47.37,47.43,47.36,47.36,4500.0,34.3513,34.3948,34.3441,34.3441,4500.0
2013-07-05 12:40:00,47.35,47.37,47.35,47.37,8700.0,34.3368,34.3513,34.3368,34.3513,8700.0
2013-07-05 12:50:00,47.37,47.4,47.37,47.39,13800.0,34.3513,34.3731,34.3513,34.3658,13800.0
2013-07-05 13:00:00,47.4,47.4,47.32,47.38,17900.0,34.3731,34.3731,34.3151,34.3586,17900.0
2013-07-05 13:10:00,47.38,47.47,47.38,47.41,9500.0,34.3586,34.4238,34.3586,34.3803,9500.0
2013-07-05 13:20:00,47.41,47.42,47.37,47.37,17200.0,34.3803,34.3876,34.3513,34.3513,17200.0
2013-07-05 13:30:00,47.37,47.4,47.37,47.38,8400.0,34.3513,34.3731,34.3513,34.3586,8400.0
2013-07-05 13:40:00,47.38,47.4,47.36,47.36,5400.0,34.3586,34.3731,34.3441,34.3441,5400.0
2013-07-05 13:50:00,47.37,47.37,47.33,47.33,19400.0,34.3513,34.3513,34.3223,34.3223,19400.0
2013-07-05 14:00:00,47.34,47.4,47.34,47.38,26100.0,34.3296,34.3731,34.3296,34.3586,26100.0
2013-07-05 14:10:00,47.39,47.47,47.39,47.45,12300.0,34.3658,34.4238,34.3658,34.4093,12300.0
2013-07-05 14:20:00,47.45,47.48,47.44,47.47,12800.0,34.4093,34.4311,34.4021,34.4238,12800.0
2013-07-05 14:30:00,47.48,47.51,47.45,47.48,19100.0,34.4311,34.4528,34.4093,34.4311,19100.0
2013-07-05 14:40:00,47.49,47.5,47.42,47.45,11900.0,34.4383,34.4456,34.3876,34.4093,11900.0
2013-07-05 14:50:00,47.44,47.47,47.43,47.45,10300.0,34.4021,34.4238,34.3948,34.4093,10300.0
2013-07-05 15:00:00,47.45,47.45,47.4,47.42,14300.0,34.4093,34.4093,34.3731,34.3876,14300.0
2013-07-05 15:10:00,47.42,47.43,47.34,47.34,14800.0,34.3876,34.3948,34.3296,34.3296,14800.0
2013-07-05 15:20:00,47.35,47.36,47.29,47.34,23800.0,34.3368,34.3441,34.2933,34.3296,23800.0
2013-07-05 15:30:00,47.34,47.39,47.33,47.39,32200.0,34.3296,34.3658,34.3223,34.3658,32200.0
2013-07-05 15:40:00,47.39,47.4,47.35,47.4,45200.0,34.3658,34.3731,34.3368,34.3731,45200.0
2013-07-05 15:50:00,47.39,47.61,47.39,47.6,152900.0,34.3658,34.5254,34.3658,34.5181,152900.0
2013-07-08 09:30:00,47.82,47.83,47.66,47.73,40000.0,34.6776,34.6849,34.5616,34.6124,40000.0
2013-07-08 09:40:00,47.74,47.81,47.68,47.81,19200.0,34.6196,34.6704,34.5761,34.6704,19200.0
2013-07-08 09:50:00,47.81,47.81,47.65,47.65,43900.0,34.6704,34.6704,34.5544,34.5544,43900.0
2013-07-08 10:00:00,47.66,47.75,47.64,47.64,16500.0,34.5616,34.6269,34.5471,34.5471,16500.0
2013-07-08 10:10:00,47.65,47.69,47.6,47.61,26300.0,34.5544,34.5834,34.5181,34.5254,26300.0
2013-07-08 10:20:00,47.62,47.67,47.6,47.64,26100.0,34.5326,34.5689,34.5181,34.5471,26100.0
2013-07-08 10:30:00,47.64,47.74,47.64,47.74,27500.0,34.5471,34.6196,34.5471,34.6196,27500.0
2013-07-08 10:40:00,47.74,47.8,47.72,47.77,22500.0,34.6196,34.6631,34.6051,34.6414,22500.0
2013-07-08 10:50:00,47.77,47.8,47.73,47.74,30600.0,34.6414,34.6631,34.6124,34.6196,30600.0
2013-07-08 11:00:00,47.74,47.83,47.74,47.83,21600.0,34.6196,34.6849,34.6196,34.6849,21600.0
2013-07-08 11:10:00,47.82,47.83,47.73,47.75,40200.0,34.6776,34.6849,34.6124,34.6269,40200.0
2013-07-08 11:20:00,47.75,47.77,47.69,47.76,38000.0,34.6269,34.6414,34.5834,34.6341,38000.0
2013-07-08 11:30:00,47.75,47.77,47.7,47.72,24100.0,34.6269,34.6414,34.5906,34.6051,24100.0
2013-07-08 11:40:00,47.72,47.73,47.68,47.71,22900.0,34.6051,34.6124,34.5761,34.5979,22900.0
2013-07-08 11:50:00,47.71,47.72,47.64,47.64,33700.0,34.5979,34.6051,34.5471,34.5471,33700.0
2013-07-08 12:00:00,47.64,47.69,47.63,47.64,18800.0,34.5471,34.5834,34.5399,34.5471,18800.0
2013-07-08 12:10:00,47.65,47.67,47.62,47.67,14600.0,34.5544,34.5689,34.5326,34.5689,14600.0
2013-07-08 12:20:00,47.68,47.72,47.67,47.68,15200.0,34.5761,34.6051,34.5689,34.5761,15200.0
2013-07-08 12:30:00,47.67,47.73,47.67,47.73,16900.0,34.5689,34.6124,34.5689,34.6124,16900.0
2013-07-08 12:40:00,47.73,47.75,47.7,47.71,12000.0,34.6124,34.6269,34.5906,34.5979,12000.0
2013-07-08 12:50:00,47.71,47.76,47.7,47.73,15600.0,34.5979,34.6341,34.5906,34.6124,15600.0
2013-07-08 13:00:00,47.73,47.84,47.73,47.8,16900.0,34.6124,34.6922,34.6124,34.6631,16900.0
2013-07-08 13:10:00,47.81,47.82,47.74,47.76,13500.0,34.6704,34.6776,34.6196,34.6341,13500.0
2013-07-08 13:20:00,47.77,47.77,47.72,47.73,12700.0,34.6414,34.6414,34.6051,34.6124,12700.0
2013-07-08 13:30:00,47.73,47.76,47.71,47.76,16300.0,34.6124,34.6341,34.5979,34.6341,16300.0
2013-07-08 13:40:00,47.76,47.84,47.76,47.84,15500.0,34.6341,34.6922,34.6341,34.6922,15500.0
2013-07-08 13:50:00,47.83,47.87,47.83,47.84,13900.0,34.6849,34.7139,34.6849,34.6922,13900.0
2013-07-08 14:00:00,47.85,47.87,47.82,47.83,15000.0,34.6994,34.7139,34.6776,34.6849,15000.0
2013-07-08 14:10:00,47.82,47.83,47.8,47.82,10400.0,34.6776,34.6849,34.6631,34.6776,10400.0
2013-07-08 14:20:00,47.82,47.83,47.76,47.76,18100.0,34.6776,34.6849,34.6341,34.6341,18100.0
2013-07-08 14:30:00,47.77,47.82,47.77,47.8,12000.0,34.6414,34.6776,34.6414,34.6631,12000.0
2013-07-08 14:40:00,47.81,47.83,47.81,47.82,14300.0,34.6704,34.6849,34.6704,34.6776,14300.0
2013-07-08 14:50:00,47.83,47.9,47.82,47.88,24800.0,34.6849,34.7357,34.6776,34.7212,24800.0
2013-07-08 15:00:00,47.88,47.88,47.69,47.69,40800.0,34.7212,34.7212,34.5834,34.5834,40800.0
2013-07-08 15:10:00,47.69,47.69,47.57,47.59,77000.0,34.5834,34.5834,34.4964,34.5109,77000.0
2013-07-08 15:20:00,47.59,47.61,47.57,47.6,62800.0,34.5109,34.5254,34.4964,34.5181,62800.0
2013-07-08 15:30:00,47.6,47.66,47.56,47.59,78000.0,34.5181,34.5616,34.4891,34.5109,78000.0
2013-07-08 15:40:00,47.6,47.61,47.48,47.51,146400.0,34.5181,34.5254,34.4311,34.4528,146400.0
2013-07-08 15:50:00,47.51,47.55,47.48,47.51,399800.0,34.4528,34.4819,34.4311,34.4528,399800.0
2013-07-09 09:30:00,47.78,48.0,47.7,47.95,52100.0,34.6486,34.8082,34.5906,34.7719,52100.0
2013-07-09 09:40:00,47.96,48.01,47.87,47.87,24400.0,34.7792,34.8154,34.7139,34.7139,24400.0
2013-07-09 09:50:00,47.87,47.96,47.85,47.9,21100.0,34.7139,34.7792,34.6994,34.7357,21100.0
2013-07-09 10:00:00,47.89,47.89,47.72,47.75,14600.0,34.7284,34.7284,34.6051,34.6269,14600.0
2013-07-09 10:10:00,47.75,47.78,47.72,47.77,22700.0,34.6269,34.6486,34.6051,34.6414,22700.0
2013-07-09 10:20:00,47.77,47.85,47.75,47.8,20700.0,34.6414,34.6994,34.6269,34.6631,20700.0
2013-07-09 10:30:00,47.81,47.86,47.78,47.79,31700.0,34.6704,34.7067,34.6486,34.6559,31700.0
2013-07-09 10:40:00,47.79,47.82,47.76,47.77,22500.0,34.6559,34.6776,34.6341,34.6414,22500.0
2013-07-09 10:50:00,47.77,47.81,47.75,47.81,23100.0,34.6414,34.6704,34.6269,34.6704,23100.0
2013-07-09 11:00:00,47.81,47.82,47.78,47.8,24800.0,34.6704,34.6776,34.6486,34.6631,24800.0
2013-07-09 11:10:00,47.8,47.81,47.77,47.77,17500.0,34.6631,34.6704,34.6414,34.6414,17500.0
2013-07-09 11:20:00,47.78,47.81,47.77,47.78,17000.0,34.6486,34.6704,34.6414,34.6486,17000.0
2013-07-09 11:30:00,47.78,47.82,47.77,47.79,13600.0,34.6486,34.6776,34.6414,34.6559,13600.0
2013-07-09 11:40:00,47.78,47.83,47.78,47.83,11400.0,34.6486,34.6849,34.6486,34.6849,11400.0
2013-07-09 11:50:00,47.82,47.83,47.79,47.8,23300.0,34.6776,34.6849,34.6559,34.6631,23300.0
2013-07-09 12:00:00,47.8,47.87,47.8,47.86,31500.0,34.6631,34.7139,34.6631,34.7067,31500.0
2013-07-09 12:10:00,47.86,47.95,47.85,47.95,29700.0,34.7067,34.7719,34.6994,34.7719,29700.0
2013-07-09 12:20:00,47.95,48.0,47.93,47.99,32200.0,34.7719,34.8082,34.7574,34.8009,32200.0
2013-07-09 12:30:00,47.99,48.09,47.98,48.08,49200.0,34.8009,34.8734,34.7937,34.8662,49200.0
2013-07-09 12:40:00,48.09,48.11,48.07,48.07,20600.0,34.8734,34.8879,34.8589,34.8589,20600.0
2013-07-09 12:50:00,48.06,48.1,48.06,48.08,17200.0,34.8517,34.8807,34.8517,34.8662,17200.0
2013-07-09 13:00:00,48.09,48.09,48.04,48.04,19700.0,34.8734,34.8734,34.8372,34.8372,19700.0
2013-07-09 13:10:00,48.04,48.05,48.03,48.05,33200.0,34.8372,34.8444,34.8299,34.8444,33200.0
2013-07-09 13:20:00,48.04,48.07,48.04,48.06,29100.0,34.8372,34.8589,34.8372,34.8517,29100.0
2013-07-09 13:30:00,48.06,48.09,48.06,48.08,31600.0,34.8517,34.8734,34.8517,34.8662,31600.0
2013-07-09 13:40:00,48.07,48.09,48.07,48.08,19000.0,34.8589,34.8734,34.8589,34.8662,19000.0
2013-07-09 13:50:00,48.08,48.11,48.06,48.07,44900.0,34.8662,34.8879,34.8517,34.8589,44900.0
2013-07-09 14:00:00,48.07,48.14,48.06,48.13,32100.0,34.8589,34.9097,34.8517,34.9025,32100.0
2013-07-09 14:10:00,48.13,48.18,48.12,48.14,24000.0,34.9025,34.9387,34.8952,34.9097,24000.0
2013-07-09 14:20:00,48.14,48.15,48.07,48.08,32500.0,34.9097,34.917,34.8589,34.8662,32500.0
2013-07-09 14:30:00,48.08,48.08,48.03,48.03,28300.0,34.8662,34.8662,34.8299,34.8299,28300.0
2013-07-09 14:40:00,48.04,48.04,48.02,48.03,45700.0,34.8372,34.8372,34.8227,34.8299,45700.0
2013-07-09 14:50:00,48.02,48.04,48.01,48.04,76800.0,34.8227,34.8372,34.8154,34.8372,76800.0
2013-07-09 15:00:00,48.04,48.06,48.03,48.05,31600.0,34.8372,34.8517,34.8299,34.8444,31600.0
2013-07-09 15:10:00,48.05,48.08,48.04,48.04,44200.0,34.8444,34.8662,34.8372,34.8372,44200.0
2013-07-09 15:20:00,48.04,48.06,48.03,48.04,63800.0,34.8372,34.8517,34.8299,34.8372,63800.0
2013-07-09 15:30:00,48.05,48.06,48.04,48.04,102000.0,34.8444,34.8517,34.8372,34.8372,102000.0
2013-07-09 15:40:00,48.04,48.05,48.01,48.01,142400.0,34.8372,34.8444,34.8154,34.8154,142400.0
2013-07-09 15:50:00,48.02,48.03,48.0,48.01,304500.0,34.8227,34.8299,34.8082,34.8154,304500.0
2013-07-10 09:30:00,48.03,48.16,48.01,48.09,50600.0,34.8299,34.9242,34.8154,34.8734,50600.0
2013-07-10 09:40:00,48.08,48.15,48.03,48.09,34900.0,34.8662,34.917,34.8299,34.8734,34900.0
2013-07-10 09:50:00,48.1,48.18,48.08,48.1,38100.0,34.8807,34.9387,34.8662,34.8807,38100.0
2013-07-10 10:00:00,48.09,48.17,48.09,48.15,39800.0,34.8734,34.9315,34.8734,34.917,39800.0
2013-07-10 10:10:00,48.15,48.21,48.14,48.2,26600.0,34.917,34.9605,34.9097,34.9532,26600.0
2013-07-10 10:20:00,48.2,48.3,48.2,48.24,26900.0,34.9532,35.0257,34.9532,34.9822,26900.0
2013-07-10 10:30:00,48.24,48.26,48.21,48.24,30400.0,34.9822,34.9967,34.9605,34.9822,30400.0
2013-07-10 10:40:00,48.26,48.3,48.24,48.24,22700.0,34.9967,35.0257,34.9822,34.9822,22700.0
2013-07-10 10:50:00,48.25,48.25,48.14,48.15,18300.0,34.9895,34.9895,34.9097,34.917,18300.0
2013-07-10 11:00:00,48.15,48.2,48.13,48.14,35500.0,34.917,34.9532,34.9025,34.9097,35500.0
2013-07-10 11:10:00,48.14,48.24,48.13,48.24,17000.0,34.9097,34.9822,34.9025,34.9822,17000.0
2013-07-10 11:20:00,48.24,48.31,48.24,48.27,23300.0,34.9822,35.033,34.9822,35.004,23300.0
2013-07-10 11:30:00,48.26,48.42,48.26,48.39,30100.0,34.9967,35.1128,34.9967,35.091,30100.0
2013-07-10 11:40:00,48.4,48.42,48.35,48.36,54600.0,35.0982,35.1128,35.062,35.0692,54600.0
2013-07-10 11:50:00,48.37,48.47,48.37,48.47,27400.0,35.0765,35.149,35.0765,35.149,27400.0
2013-07-10 12:00:00,48.47,48.56,48.47,48.56,49900.0,35.149,35.2143,35.149,35.2143,49900.0
2013-07-10 12:10:00,48.55,48.64,48.55,48.64,57700.0,35.207,35.2723,35.207,35.2723,57700.0
2013-07-10 12:20:00,48.64,48.67,48.62,48.62,43600.0,35.2723,35.294,35.2578,35.2578,43600.0
2013-07-10 12:30:00,48.63,48.67,48.63,48.65,27000.0,35.265,35.294,35.265,35.2795,27000.0
2013-07-10 12:40:00,48.65,48.72,48.65,48.7,55600.0,35.2795,35.3303,35.2795,35.3158,55600.0
2013-07-10 12:50:00,48.7,48.75,48.69,48.75,37500.0,35.3158,35.3521,35.3085,35.3521,37500.0
2013-07-10 13:00:00,48.76,48.79,48.75,48.75,36400.0,35.3593,35.3811,35.3521,35.3521,36400.0
2013-07-10 13:10:00,48.75,48.76,48.72,48.75,26800.0,35.3521,35.3593,35.3303,35.3521,26800.0
2013-07-10 13:20:00,48.74,48.75,48.7,48.7,43500.0,35.3448,35.3521,35.3158,35.3158,43500.0
2013-07-10 13:30:00,48.7,48.71,48.64,48.69,55500.0,35.3158,35.3231,35.2723,35.3085,55500.0
2013-07-10 13:40:00,48.68,48.74,48.68,48.74,24100.0,35.3013,35.3448,35.3013,35.3448,24100.0
2013-07-10 13:50:00,48.74,48.76,48.73,48.75,37000.0,35.3448,35.3593,35.3376,35.3521,37000.0
2013-07-10 14:00:00,48.76,48.93,48.73,48.8,137900.0,35.3593,35.4826,35.3376,35.3883,137900.0
2013-07-10 14:10:00,48.8,48.86,48.77,48.86,35800.0,35.3883,35.4318,35.3666,35.4318,35800.0
2013-07-10 14:20:00,48.85,48.85,48.71,48.71,24900.0,35.4246,35.4246,35.3231,35.3231,24900.0
2013-07-10 14:30:00,48.72,48.72,48.66,48.7,56800.0,35.3303,35.3303,35.2868,35.3158,56800.0
2013-07-10 14:40:00,48.7,48.83,48.69,48.82,89100.0,35.3158,35.4101,35.3085,35.4028,89100.0
2013-07-10 14:50:00,48.81,48.89,48.8,48.89,63800.0,35.3956,35.4536,35.3883,35.4536,63800.0
2013-07-10 15:00:00,48.88,48.93,48.8,48.82,99500.0,35.4463,35.4826,35.3883,35.4028,99500.0
2013-07-10 15:10:00,48.82,48.87,48.79,48.87,61900.0,35.4028,35.4391,35.3811,35.4391,61900.0
2013-07-10 15:20:00,48.87,48.87,48.78,48.82,74700.0,35.4391,35.4391,35.3738,35.4028,74700.0
2013-07-10 15:30:00,48.82,48.85,48.64,48.64,91000.0,35.4028,35.4246,35.2723,35.2723,91000.0
2013-07-10 15:40:00,48.64,48.8,48.64,48.78,103100.0,35.2723,35.3883,35.2723,35.3738,103100.0
2013-07-10 15:50:00,48.78,48.81,48.75,48.8,213300.0,35.3738,35.3956,35.3521,35.3883,213300.0
2013-07-11 09:30:00,49.01,49.04,48.78,48.86,153500.0,35.5406,35.5624,35.3738,35.4318,153500.0
2013-07-11 09:40:00,48.85,48.91,48.72,48.84,44700.0,35.4246,35.4681,35.3303,35.4173,44700.0
2013-07-11 09:50:00,48.83,48.96,48.82,48.93,38100.0,35.4101,35.5043,35.4028,35.4826,38100.0
2013-07-11 10:00:00,48.93,48.98,48.88,48.97,49600.0,35.4826,35.5188,35.4463,35.5116,49600.0
2013-07-11 10:10:00,48.97,48.99,48.92,48.95,30200.0,35.5116,35.5261,35.4753,35.4971,30200.0
2013-07-11 10:20:00,48.95,48.99,48.95,48.98,32300.0,35.4971,35.5261,35.4971,35.5188,32300.0
2013-07-11 10:30:00,48.98,48.98,48.92,48.97,18000.0,35.5188,35.5188,35.4753,35.5116,18000.0
2013-07-11 10:40:00,48.97,48.98,48.93,48.96,23400.0,35.5116,35.5188,35.4826,35.5043,23400.0
2013-07-11 10:50:00,48.97,49.12,48.97,49.11,196500.0,35.5116,35.6204,35.5116,35.6131,196500.0
2013-07-11 11:00:00,49.12,49.17,49.08,49.15,32000.0,35.6204,35.6566,35.5914,35.6421,32000.0
2013-07-11 11:10:00,49.17,49.19,49.11,49.13,32900.0,35.6566,35.6711,35.6131,35.6276,32900.0
2013-07-11 11:20:00,49.13,49.21,49.09,49.2,31300.0,35.6276,35.6856,35.5986,35.6784,31300.0
2013-07-11 11:30:00,49.19,49.22,49.16,49.2,24700.0,35.6711,35.6929,35.6494,35.6784,24700.0
2013-07-11 11:40:00,49.2,49.27,49.19,49.21,35700.0,35.6784,35.7291,35.6711,35.6856,35700.0
2013-07-11 11:50:00,49.21,49.28,49.21,49.28,23700.0,35.6856,35.7364,35.6856,35.7364,23700.0
2013-07-11 12:00:00,49.26,49.32,49.25,49.32,28000.0,35.7219,35.7654,35.7146,35.7654,28000.0
2013-07-11 12:10:00,49.32,49.37,49.29,49.3,38300.0,35.7654,35.8017,35.7436,35.7509,38300.0
2013-07-11 12:20:00,49.3,49.3,49.27,49.29,26300.0,35.7509,35.7509,35.7291,35.7436,26300.0
2013-07-11 12:30:00,49.29,49.32,49.27,49.31,33600.0,35.7436,35.7654,35.7291,35.7582,33600.0
2013-07-11 12:40:00,49.31,49.32,49.22,49.23,65700.0,35.7582,35.7654,35.6929,35.7001,65700.0
2013-07-11 12:50:00,49.23,49.28,49.2,49.27,22900.0,35.7001,35.7364,35.6784,35.7291,22900.0
2013-07-11 13:00:00,49.27,49.28,49.23,49.23,18800.0,35.7291,35.7364,35.7001,35.7001,18800.0
2013-07-11 13:10:00,49.24,49.29,49.24,49.29,19700.0,35.7074,35.7436,35.7074,35.7436,19700.0
2013-07-11 13:20:00,49.29,49.29,49.23,49.25,22000.0,35.7436,35.7436,35.7001,35.7146,22000.0
2013-07-11 13:30:00,49.25,49.25,49.17,49.24,23500.0,35.7146,35.7146,35.6566,35.7074,23500.0
2013-07-11 13:40:00,49.25,49.29,49.24,49.26,22500.0,35.7146,35.7436,35.7074,35.7219,22500.0
2013-07-11 13:50:00,49.26,49.27,49.22,49.23,26100.0,35.7219,35.7291,35.6929,35.7001,26100.0
2013-07-11 14:00:00,49.23,49.35,49.23,49.32,52500.0,35.7001,35.7872,35.7001,35.7654,52500.0
2013-07-11 14:10:00,49.32,49.36,49.32,49.36,37200.0,35.7654,35.7944,35.7654,35.7944,37200.0
2013-07-11 14:20:00,49.36,49.36,49.29,49.3,44400.0,35.7944,35.7944,35.7436,35.7509,44400.0
2013-07-11 14:30:00,49.31,49.39,49.31,49.36,79700.0,35.7582,35.8162,35.7582,35.7944,79700.0
2013-07-11 14:40:00,49.35,49.46,49.35,49.45,74200.0,35.7872,35.8669,35.7872,35.8597,74200.0
2013-07-11 14:50:00,49.45,49.45,49.37,49.38,39700.0,35.8597,35.8597,35.8017,35.8089,39700.0
2013-07-11 15:00:00,49.38,49.42,49.32,49.36,81600.0,35.8089,35.8379,35.7654,35.7944,81600.0
2013-07-11 15:10:00,49.36,49.47,49.35,49.45,72000.0,35.7944,35.8742,35.7872,35.8597,72000.0
2013-07-11 15:20:00,49.46,49.49,49.44,49.48,67100.0,35.8669,35.8887,35.8524,35.8814,67100.0
2013-07-11 15:30:00,49.48,49.49,49.43,49.47,90700.0,35.8814,35.8887,35.8452,35.8742,90700.0
2013-07-11 15:40:00,49.47,49.55,49.47,49.49,88300.0,35.8742,35.9322,35.8742,35.8887,88300.0
2013-07-11 15:50:00,49.5,49.58,49.48,49.53,245100.0,35.8959,35.9539,35.8814,35.9177,245100.0
2013-07-12 09:30:00,49.59,49.6,49.4,49.46,66300.0,35.9612,35.9685,35.8234,35.8669,66300.0
2013-07-12 09:40:00,49.47,49.48,49.28,49.47,25800.0,35.8742,35.8814,35.7364,35.8742,25800.0
2013-07-12 09:50:00,49.47,49.57,49.41,49.52,33400.0,35.8742,35.9467,35.8307,35.9104,33400.0
2013-07-12 10:00:00,49.5,49.53,49.46,49.46,26000.0,35.8959,35.9177,35.8669,35.8669,26000.0
2013-07-12 10:10:00,49.47,49.56,49.46,49.52,35900.0,35.8742,35.9394,35.8669,35.9104,35900.0
2013-07-12 10:20:00,49.5,49.51,49.36,49.41,31300.0,35.8959,35.9032,35.7944,35.8307,31300.0
2013-07-12 10:30:00,49.42,49.42,49.37,49.38,24900.0,35.8379,35.8379,35.8017,35.8089,24900.0
2013-07-12 10:40:00,49.39,49.5,49.39,49.45,25300.0,35.8162,35.8959,35.8162,35.8597,25300.0
2013-07-12 10:50:00,49.45,49.46,49.38,49.39,30000.0,35.8597,35.8669,35.8089,35.8162,30000.0
2013-07-12 11:00:00,49.39,49.41,49.34,49.39,57200.0,35.8162,35.8307,35.7799,35.8162,57200.0
2013-07-12 11:10:00,49.38,49.41,49.32,49.32,25600.0,35.8089,35.8307,35.7654,35.7654,25600.0
2013-07-12 11:20:00,49.31,49.33,49.22,49.31,60600.0,35.7582,35.7727,35.6929,35.7582,60600.0
2013-07-12 11:30:00,49.31,49.36,49.3,49.31,50200.0,35.7582,35.7944,35.7509,35.7582,50200.0
2013-07-12 11:40:00,49.31,49.42,49.31,49.4,25400.0,35.7582,35.8379,35.7582,35.8234,25400.0
2013-07-12 11:50:00,49.39,49.52,49.37,49.5,27000.0,35.8162,35.9104,35.8017,35.8959,27000.0
2013-07-12 12:00:00,49.5,49.58,49.48,49.5,35600.0,35.8959,35.9539,35.8814,35.8959,35600.0
2013-07-12 12:10:00,49.48,49.5,49.46,49.5,20000.0,35.8814,35.8959,35.8669,35.8959,20000.0
2013-07-12 12:20:00,49.51,49.52,49.44,49.5,27000.0,35.9032,35.9104,35.8524,35.8959,27000.0
2013-07-12 12:30:00,49.5,49.53,49.5,49.51,71100.0,35.8959,35.9177,35.8959,35.9032,71100.0
2013-07-12 12:40:00,49.51,49.52,49.44,49.49,60900.0,35.9032,35.9104,35.8524,35.8887,60900.0
2013-07-12 12:50:00,49.49,49.5,49.46,49.5,29100.0,35.8887,35.8959,35.8669,35.8959,29100.0
2013-07-12 13:00:00,49.5,49.5,49.37,49.41,33400.0,35.8959,35.8959,35.8017,35.8307,33400.0
2013-07-12 13:10:00,49.42,49.5,49.4,49.47,17300.0,35.8379,35.8959,35.8234,35.8742,17300.0
2013-07-12 13:20:00,49.48,49.5,49.45,49.45,13600.0,35.8814,35.8959,35.8597,35.8597,13600.0
2013-07-12 13:30:00,49.45,49.48,49.45,49.48,27300.0,35.8597,35.8814,35.8597,35.8814,27300.0
2013-07-12 13:40:00,49.47,49.49,49.44,49.49,22500.0,35.8742,35.8887,35.8524,35.8887,22500.0
2013-07-12 13:50:00,49.49,49.49,49.41,49.43,24900.0,35.8887,35.8887,35.8307,35.8452,24900.0
2013-07-12 14:00:00,49.42,49.43,49.39,49.39,64500.0,35.8379,35.8452,35.8162,35.8162,64500.0
2013-07-12 14:10:00,49.4,49.42,49.38,49.39,42600.0,35.8234,35.8379,35.8089,35.8162,42600.0
2013-07-12 14:20:00,49.38,49.43,49.35,49.36,38300.0,35.8089,35.8452,35.7872,35.7944,38300.0
2013-07-12 14:30:00,49.37,49.37,49.33,49.35,24700.0,35.8017,35.8017,35.7727,35.7872,24700.0
2013-07-12 14:40:00,49.35,49.41,49.35,49.37,33700.0,35.7872,35.8307,35.7872,35.8017,33700.0
2013-07-12 14:50:00,49.37,49.41,49.36,49.41,27300.0,35.8017,35.8307,35.7944,35.8307,27300.0
2013-07-12 15:00:00,49.4,49.41,49.29,49.33,48400.0,35.8234,35.8307,35.7436,35.7727,48400.0
2013-07-12 15:10:00,49.34,49.41,49.34,49.41,74900.0,35.7799,35.8307,35.7799,35.8307,74900.0
2013-07-12 15:20:00,49.4,49.41,49.37,49.4,60500.0,35.8234,35.8307,35.8017,35.8234,60500.0
2013-07-12 15:30:00,49.4,49.47,49.39,49.47,48900.0,35.8234,35.8742,35.8162,35.8742,48900.0
2013-07-12 15:40:00,49.47,49.61,49.46,49.57,92200.0,35.8742,35.9757,35.8669,35.9467,92200.0
2013-07-12 15:50:00,49.58,49.63,49.56,49.61,232500.0,35.9539,35.9902,35.9394,35.9757,232500.0
2013-07-15 09:30:00,49.59,49.65,49.57,49.62,60800.0,35.9612,36.0047,35.9467,35.983,60800.0
2013-07-15 09:40:00,49.6,49.73,49.6,49.72,35400.0,35.9685,36.0627,35.9685,36.0555,35400.0
2013-07-15 09:50:00,49.72,49.83,49.72,49.8,46300.0,36.0555,36.1352,36.0555,36.1135,46300.0
2013-07-15 10:00:00,49.82,49.91,49.77,49.89,54300.0,36.128,36.1933,36.0917,36.1788,54300.0
2013-07-15 10:10:00,49.9,49.94,49.88,49.93,52100.0,36.186,36.215,36.1715,36.2078,52100.0
2013-07-15 10:20:00,49.93,49.96,49.91,49.94,25100.0,36.2078,36.2295,36.1933,36.215,25100.0
2013-07-15 10:30:00,49.94,49.96,49.91,49.94,32600.0,36.215,36.2295,36.1933,36.215,32600.0
2013-07-15 10:40:00,49.94,49.95,49.9,49.9,13900.0,36.215,36.2223,36.186,36.186,13900.0
2013-07-15 10:50:00,49.9,49.94,49.87,49.94,17200.0,36.186,36.215,36.1642,36.215,17200.0
2013-07-15 11:00:00,49.94,49.97,49.94,49.94,25800.0,36.215,36.2368,36.215,36.215,25800.0
2013-07-15 11:10:00,49.95,49.99,49.94,49.98,26200.0,36.2223,36.2513,36.215,36.244,26200.0
2013-07-15 11:20:00,49.98,49.99,49.96,49.98,30200.0,36.244,36.2513,36.2295,36.244,30200.0
2013-07-15 11:30:00,49.98,49.99,49.94,49.94,58900.0,36.244,36.2513,36.215,36.215,58900.0
2013-07-15 11:40:00,49.95,49.97,49.91,49.91,36100.0,36.2223,36.2368,36.1933,36.1933,36100.0
2013-07-15 11:50:00,49.91,49.92,49.87,49.88,24400.0,36.1933,36.2005,36.1642,36.1715,24400.0
2013-07-15 12:00:00,49.87,49.9,49.82,49.89,22500.0,36.1642,36.186,36.128,36.1788,22500.0
2013-07-15 12:10:00,49.9,49.9,49.78,49.8,29100.0,36.186,36.186,36.099,36.1135,29100.0
2013-07-15 12:20:00,49.8,49.89,49.8,49.88,26100.0,36.1135,36.1788,36.1135,36.1715,26100.0
2013-07-15 12:30:00,49.87,49.88,49.8,49.82,12900.0,36.1642,36.1715,36.1135,36.128,12900.0
2013-07-15 12:40:00,49.82,49.86,49.82,49.83,10000.0,36.128,36.157,36.128,36.1352,10000.0
2013-07-15 12:50:00,49.83,49.88,49.82,49.87,18000.0,36.1352,36.1715,36.128,36.1642,18000.0
2013-07-15 13:00:00,49.87,49.88,49.83,49.84,12000.0,36.1642,36.1715,36.1352,36.1425,12000.0
2013-07-15 13:10:00,49.83,49.85,49.8,49.82,15000.0,36.1352,36.1497,36.1135,36.128,15000.0
2013-07-15 13:20:00,49.82,49.83,49.76,49.76,10900.0,36.128,36.1352,36.0845,36.0845,10900.0
2013-07-15 13:30:00,49.76,49.77,49.71,49.74,22900.0,36.0845,36.0917,36.0482,36.07,22900.0
2013-07-15 13:40:00,49.74,49.8,49.73,49.77,10600.0,36.07,36.1135,36.0627,36.0917,10600.0
2013-07-15 13:50:00,49.78,49.8,49.71,49.71,14200.0,36.099,36.1135,36.0482,36.0482,14200.0
2013-07-15 14:00:00,49.72,49.74,49.69,49.72,17000.0,36.0555,36.07,36.0337,36.0555,17000.0
2013-07-15 14:10:00,49.72,49.78,49.72,49.77,20100.0,36.0555,36.099,36.0555,36.0917,20100.0
2013-07-15 14:20:00,49.77,49.77,49.74,49.76,20000.0,36.0917,36.0917,36.07,36.0845,20000.0
2013-07-15 14:30:00,49.77,49.78,49.72,49.73,11500.0,36.0917,36.099,36.0555,36.0627,11500.0
2013-07-15 14:40:00,49.74,49.79,49.72,49.74,16800.0,36.07,36.1062,36.0555,36.07,16800.0
2013-07-15 14:50:00,49.74,49.78,49.73,49.77,27900.0,36.07,36.099,36.0627,36.0917,27900.0
2013-07-15 15:00:00,49.76,49.81,49.75,49.81,32500.0,36.0845,36.1207,36.0772,36.1207,32500.0
2013-07-15 15:10:00,49.81,49.81,49.76,49.77,24000.0,36.1207,36.1207,36.0845,36.0917,24000.0
2013-07-15 15:20:00,49.78,49.79,49.75,49.76,29500.0,36.099,36.1062,36.0772,36.0845,29500.0
2013-07-15 15:30:00,49.76,49.81,49.75,49.78,68200.0,36.0845,36.1207,36.0772,36.099,68200.0
2013-07-15 15:40:00,49.78,49.79,49.74,49.75,42200.0,36.099,36.1062,36.07,36.0772,42200.0
2013-07-15 15:50:00,49.74,49.75,49.71,49.75,76800.0,36.07,36.0772,36.0482,36.0772,76800.0
2013-07-16 09:30:00,49.7,49.79,49.52,49.59,37100.0,36.041,36.1062,35.9104,35.9612,37100.0
2013-07-16 09:40:00,49.65,49.72,49.6,49.63,5500.0,36.0047,36.0555,35.9685,35.9902,5500.0
2013-07-16 09:50:00,49.63,49.76,49.62,49.71,13200.0,35.9902,36.0845,35.983,36.0482,13200.0
2013-07-16 10:00:00,49.71,49.72,49.64,49.67,24100.0,36.0482,36.0555,35.9975,36.0192,24100.0
2013-07-16 10:10:00,49.67,49.69,49.63,49.65,33500.0,36.0192,36.0337,35.9902,36.0047,33500.0
2013-07-16 10:20:00,49.64,49.71,49.6,49.67,34000.0,35.9975,36.0482,35.9685,36.0192,34000.0
2013-07-16 10:30:00,49.65,49.72,49.65,49.69,20600.0,36.0047,36.0555,36.0047,36.0337,20600.0
2013-07-16 10:40:00,49.71,49.76,49.69,49.72,20800.0,36.0482,36.0845,36.0337,36.0555,20800.0
2013-07-16 10:50:00,49.73,49.73,49.64,49.64,18200.0,36.0627,36.0627,35.9975,35.9975,18200.0
2013-07-16 11:00:00,49.64,49.7,49.63,49.65,45100.0,35.9975,36.041,35.9902,36.0047,45100.0
2013-07-16 11:10:00,49.65,49.67,49.62,49.64,12500.0,36.0047,36.0192,35.983,35.9975,12500.0
2013-07-16 11:20:00,49.65,49.66,49.61,49.65,45400.0,36.0047,36.012,35.9757,36.0047,45400.0
2013-07-16 11:30:00,49.65,49.65,49.58,49.61,23200.0,36.0047,36.0047,35.9539,35.9757,23200.0
2013-07-16 11:40:00,49.62,49.66,49.55,49.55,23200.0,35.983,36.012,35.9322,35.9322,23200.0
2013-07-16 11:50:00,49.55,49.56,49.53,49.55,18500.0,35.9322,35.9394,35.9177,35.9322,18500.0
2013-07-16 12:00:00,49.55,49.55,49.48,49.48,26700.0,35.9322,35.9322,35.8814,35.8814,26700.0
2013-07-16 12:10:00,49.5,49.55,49.5,49.54,17900.0,35.8959,35.9322,35.8959,35.9249,17900.0
2013-07-16 12:20:00,49.55,49.55,49.49,49.54,22300.0,35.9322,35.9322,35.8887,35.9249,22300.0
2013-07-16 12:30:00,49.54,49.54,49.45,49.45,23500.0,35.9249,35.9249,35.8597,35.8597,23500.0
2013-07-16 12:40:00,49.45,49.45,49.4,49.43,26400.0,35.8597,35.8597,35.8234,35.8452,26400.0
2013-07-16 12:50:00,49.44,49.47,49.43,49.44,17500.0,35.8524,35.8742,35.8452,35.8524,17500.0
2013-07-16 13:00:00,49.44,49.48,49.43,49.48,15200.0,35.8524,35.8814,35.8452,35.8814,15200.0
2013-07-16 13:10:00,49.48,49.48,49.4,49.43,19400.0,35.8814,35.8814,35.8234,35.8452,19400.0
2013-07-16 13:20:00,49.42,49.47,49.42,49.43,12400.0,35.8379,35.8742,35.8379,35.8452,12400.0
2013-07-16 13:30:00,49.43,49.5,49.43,49.49,12800.0,35.8452,35.8959,35.8452,35.8887,12800.0
2013-07-16 13:40:00,49.5,49.51,49.44,49.44,15400.0,35.8959,35.9032,35.8524,35.8524,15400.0
2013-07-16 13:50:00,49.44,49.49,49.43,49.48,13500.0,35.8524,35.8887,35.8452,35.8814,13500.0
2013-07-16 14:00:00,49.49,49.52,49.48,49.49,19800.0,35.8887,35.9104,35.8814,35.8887,19800.0
2013-07-16 14:10:00,49.51,49.54,49.49,49.5,23600.0,35.9032,35.9249,35.8887,35.8959,23600.0
2013-07-16 14:20:00,49.5,49.5,49.42,49.48,21300.0,35.8959,35.8959,35.8379,35.8814,21300.0
2013-07-16 14:30:00,49.47,49.51,49.45,49.46,20200.0,35.8742,35.9032,35.8597,35.8669,20200.0
2013-07-16 14:40:00,49.46,49.51,49.45,49.49,18400.0,35.8669,35.9032,35.8597,35.8887,18400.0
2013-07-16 14:50:00,49.49,49.51,49.39,49.39,31400.0,35.8887,35.9032,35.8162,35.8162,31400.0
2013-07-16 15:00:00,49.4,49.41,49.31,49.33,54400.0,35.8234,35.8307,35.7582,35.7727,54400.0
2013-07-16 15:10:00,49.33,49.35,49.27,49.27,49700.0,35.7727,35.7872,35.7291,35.7291,49700.0
2013-07-16 15:20:00,49.28,49.31,49.26,49.31,60800.0,35.7364,35.7582,35.7219,35.7582,60800.0
2013-07-16 15:30:00,49.31,49.34,49.29,49.3,79600.0,35.7582,35.7799,35.7436,35.7509,79600.0
2013-07-16 15:40:00,49.3,49.3,49.21,49.26,172200.0,35.7509,35.7509,35.6856,35.7219,172200.0
2013-07-16 15:50:00,49.26,49.26,49.2,49.23,277900.0,35.7219,35.7219,35.6784,35.7001,277900.0
2013-07-17 09:30:00,49.49,49.73,49.49,49.55,57900.0,35.8887,36.0627,35.8887,35.9322,57900.0
2013-07-17 09:40:00,49.57,49.61,49.49,49.5,37700.0,35.9467,35.9757,35.8887,35.8959,37700.0
2013-07-17 09:50:00,49.49,49.5,49.42,49.49,16100.0,35.8887,35.8959,35.8379,35.8887,16100.0
2013-07-17 10:00:00,49.49,49.61,49.46,49.53,18900.0,35.8887,35.9757,35.8669,35.9177,18900.0
2013-07-17 10:10:00,49.52,49.62,49.52,49.56,36100.0,35.9104,35.983,35.9104,35.9394,36100.0
2013-07-17 10:20:00,49.57,49.58,49.52,49.56,13000.0,35.9467,35.9539,35.9104,35.9394,13000.0
2013-07-17 10:30:00,49.57,49.57,49.5,49.51,27300.0,35.9467,35.9467,35.8959,35.9032,27300.0
2013-07-17 10:40:00,49.5,49.5,49.4,49.44,20800.0,35.8959,35.8959,35.8234,35.8524,20800.0
2013-07-17 10:50:00,49.44,49.53,49.41,49.53,13700.0,35.8524,35.9177,35.8307,35.9177,13700.0
2013-07-17 11:00:00,49.54,49.57,49.5,49.55,9900.0,35.9249,35.9467,35.8959,35.9322,9900.0
2013-07-17 11:10:00,49.53,49.53,49.49,49.5,20300.0,35.9177,35.9177,35.8887,35.8959,20300.0
2013-07-17 11:20:00,49.51,49.53,49.39,49.41,18200.0,35.9032,35.9177,35.8162,35.8307,18200.0
2013-07-17 11:30:00,49.4,49.43,49.29,49.32,46200.0,35.8234,35.8452,35.7436,35.7654,46200.0
2013-07-17 11:40:00,49.33,49.35,49.26,49.28,35900.0,35.7727,35.7872,35.7219,35.7364,35900.0
2013-07-17 11:50:00,49.26,49.33,49.21,49.32,29800.0,35.7219,35.7727,35.6856,35.7654,29800.0
2013-07-17 12:00:00,49.31,49.33,49.25,49.27,13000.0,35.7582,35.7727,35.7146,35.7291,13000.0
2013-07-17 12:10:00,49.28,49.37,49.27,49.36,49600.0,35.7364,35.8017,35.7291,35.7944,49600.0
2013-07-17 12:20:00,49.36,49.39,49.31,49.32,21000.0,35.7944,35.8162,35.7582,35.7654,21000.0
2013-07-17 12:30:00,49.32,49.4,49.32,49.4,17900.0,35.7654,35.8234,35.7654,35.8234,17900.0
2013-07-17 12:40:00,49.41,49.47,49.39,49.4,26500.0,35.8307,35.8742,35.8162,35.8234,26500.0
2013-07-17 12:50:00,49.41,49.46,49.41,49.46,19200.0,35.8307,35.8669,35.8307,35.8669,19200.0
2013-07-17 13:00:00,49.46,49.48,49.41,49.45,20000.0,35.8669,35.8814,35.8307,35.8597,20000.0
2013-07-17 13:10:00,49.45,49.5,49.45,49.5,17700.0,35.8597,35.8959,35.8597,35.8959,17700.0
2013-07-17 13:20:00,49.51,49.53,49.43,49.44,22400.0,35.9032,35.9177,35.8452,35.8524,22400.0
2013-07-17 13:30:00,49.43,49.46,49.41,49.45,23000.0,35.8452,35.8669,35.8307,35.8597,23000.0
2013-07-17 13:40:00,49.45,49.46,49.44,49.46,14100.0,35.8597,35.8669,35.8524,35.8669,14100.0
2013-07-17 13:50:00,49.46,49.49,49.42,49.48,33600.0,35.8669,35.8887,35.8379,35.8814,33600.0
2013-07-17 14:00:00,49.48,49.52,49.47,49.48,28100.0,35.8814,35.9104,35.8742,35.8814,28100.0
2013-07-17 14:10:00,49.48,49.53,49.48,49.53,53000.0,35.8814,35.9177,35.8814,35.9177,53000.0
2013-07-17 14:20:00,49.53,49.61,49.53,49.58,35700.0,35.9177,35.9757,35.9177,35.9539,35700.0
2013-07-17 14:30:00,49.57,49.59,49.52,49.58,37500.0,35.9467,35.9612,35.9104,35.9539,37500.0
2013-07-17 14:40:00,49.58,49.59,49.51,49.51,76500.0,35.9539,35.9612,35.9032,35.9032,76500.0
2013-07-17 14:50:00,49.52,49.52,49.49,49.5,34900.0,35.9104,35.9104,35.8887,35.8959,34900.0
2013-07-17 15:00:00,49.5,49.56,49.5,49.55,44400.0,35.8959,35.9394,35.8959,35.9322,44400.0
2013-07-17 15:10:00,49.56,49.57,49.49,49.53,54400.0,35.9394,35.9467,35.8887,35.9177,54400.0
2013-07-17 15:20:00,49.53,49.58,49.51,49.55,44800.0,35.9177,35.9539,35.9032,35.9322,44800.0
2013-07-17 15:30:00,49.54,49.54,49.5,49.51,83800.0,35.9249,35.9249,35.8959,35.9032,83800.0
2013-07-17 15:40:00,49.51,49.56,49.5,49.55,54600.0,35.9032,35.9394,35.8959,35.9322,54600.0
2013-07-17 15:50:00,49.55,49.57,49.54,49.56,128300.0,35.9322,35.9467,35.9249,35.9394,128300.0
2013-07-18 09:30:00,49.64,49.88,49.64,49.86,51900.0,35.9975,36.1715,35.9975,36.157,51900.0
2013-07-18 09:40:00,49.82,49.95,49.76,49.94,23100.0,36.128,36.2223,36.0845,36.215,23100.0
2013-07-18 09:50:00,49.89,49.94,49.87,49.87,16100.0,36.1788,36.215,36.1642,36.1642,16100.0
2013-07-18 10:00:00,49.88,49.95,49.84,49.91,40200.0,36.1715,36.2223,36.1425,36.1933,40200.0
2013-07-18 10:10:00,49.92,49.99,49.91,49.98,59600.0,36.2005,36.2513,36.1933,36.244,59600.0
2013-07-18 10:20:00,49.96,49.98,49.9,49.9,41200.0,36.2295,36.244,36.186,36.186,41200.0
2013-07-18 10:30:00,49.88,49.96,49.87,49.95,22000.0,36.1715,36.2295,36.1642,36.2223,22000.0
2013-07-18 10:40:00,49.95,49.97,49.91,49.91,30200.0,36.2223,36.2368,36.1933,36.1933,30200.0
2013-07-18 10:50:00,49.91,49.94,49.89,49.9,17600.0,36.1933,36.215,36.1788,36.186,17600.0
2013-07-18 11:00:00,49.9,49.94,49.83,49.94,43700.0,36.186,36.215,36.1352,36.215,43700.0
2013-07-18 11:10:00,49.93,49.96,49.88,49.95,31200.0,36.2078,36.2295,36.1715,36.2223,31200.0
2013-07-18 11:20:00,49.95,49.99,49.95,49.97,48500.0,36.2223,36.2513,36.2223,36.2368,48500.0
2013-07-18 11:30:00,49.97,50.08,49.96,50.04,247200.0,36.2368,36.3165,36.2295,36.2875,247200.0
2013-07-18 11:40:00,50.05,50.08,50.02,50.05,23900.0,36.2948,36.3165,36.273,36.2948,23900.0
2013-07-18 11:50:00,50.04,50.1,50.04,50.06,23200.0,36.2875,36.331,36.2875,36.302,23200.0
2013-07-18 12:00:00,50.05,50.11,50.01,50.01,26400.0,36.2948,36.3383,36.2658,36.2658,26400.0
2013-07-18 12:10:00,50.01,50.01,49.94,49.95,38100.0,36.2658,36.2658,36.215,36.2223,38100.0
2013-07-18 12:20:00,49.95,49.99,49.94,49.95,42300.0,36.2223,36.2513,36.215,36.2223,42300.0
2013-07-18 12:30:00,49.95,49.97,49.88,49.94,36500.0,36.2223,36.2368,36.1715,36.215,36500.0
2013-07-18 12:40:00,49.95,50.01,49.94,50.0,29300.0,36.2223,36.2658,36.215,36.2585,29300.0
2013-07-18 12:50:00,50.01,50.03,49.99,49.99,21200.0,36.2658,36.2803,36.2513,36.2513,21200.0
2013-07-18 13:00:00,49.98,50.02,49.96,50.01,19400.0,36.244,36.273,36.2295,36.2658,19400.0
2013-07-18 13:10:00,50.01,50.08,50.01,50.05,72900.0,36.2658,36.3165,36.2658,36.2948,72900.0
2013-07-18 13:20:00,50.05,50.1,50.04,50.08,42700.0,36.2948,36.331,36.2875,36.3165,42700.0
2013-07-18 13:30:00,50.08,50.09,50.0,50.08,25100.0,36.3165,36.3238,36.2585,36.3165,25100.0
2013-07-18 13:40:00,50.08,50.09,50.01,50.03,22200.0,36.3165,36.3238,36.2658,36.2803,22200.0
2013-07-18 13:50:00,50.03,50.06,50.0,50.02,31400.0,36.2803,36.302,36.2585,36.273,31400.0
2013-07-18 14:00:00,50.02,50.03,49.99,50.03,46200.0,36.273,36.2803,36.2513,36.2803,46200.0
2013-07-18 14:10:00,50.03,50.07,50.03,50.04,48500.0,36.2803,36.3093,36.2803,36.2875,48500.0
2013-07-18 14:20:00,50.05,50.08,50.04,50.05,33900.0,36.2948,36.3165,36.2875,36.2948,33900.0
2013-07-18 14:30:00,50.05,50.07,50.02,50.07,32300.0,36.2948,36.3093,36.273,36.3093,32300.0
2013-07-18 14:40:00,50.07,50.08,50.04,50.05,60500.0,36.3093,36.3165,36.2875,36.2948,60500.0
2013-07-18 14:50:00,50.06,50.07,50.02,50.05,33000.0,36.302,36.3093,36.273,36.2948,33000.0
2013-07-18 15:00:00,50.05,50.08,50.04,50.07,26000.0,36.2948,36.3165,36.2875,36.3093,26000.0
2013-07-18 15:10:00,50.08,50.08,50.04,50.04,76300.0,36.3165,36.3165,36.2875,36.2875,76300.0
2013-07-18 15:20:00,50.04,50.13,50.04,50.12,104700.0,36.2875,36.3528,36.2875,36.3455,104700.0
2013-07-18 15:30:00,50.12,50.15,50.09,50.13,82600.0,36.3455,36.3673,36.3238,36.3528,82600.0
2013-07-18 15:40:00,50.13,50.16,50.06,50.16,105200.0,36.3528,36.3745,36.302,36.3745,105200.0
2013-07-18 15:50:00,50.16,50.17,50.09,50.15,206800.0,36.3745,36.3818,36.3238,36.3673,206800.0
2013-07-19 09:30:00,50.16,50.21,49.83,49.93,264300.0,36.3745,36.4108,36.1352,36.2078,264300.0
2013-07-19 09:40:00,49.94,50.02,49.89,49.9,32800.0,36.215,36.273,36.1788,36.186,32800.0
2013-07-19 09:50:00,49.9,49.9,49.79,49.81,63400.0,36.186,36.186,36.1062,36.1207,63400.0
2013-07-19 10:00:00,49.8,49.95,49.79,49.91,97100.0,36.1135,36.2223,36.1062,36.1933,97100.0
2013-07-19 10:10:00,49.9,49.93,49.88,49.9,30600.0,36.186,36.2078,36.1715,36.186,30600.0
2013-07-19 10:20:00,49.9,49.92,49.87,49.9,38400.0,36.186,36.2005,36.1642,36.186,38400.0
2013-07-19 10:30:00,49.9,50.04,49.87,50.01,77800.0,36.186,36.2875,36.1642,36.2658,77800.0
2013-07-19 10:40:00,50.02,50.05,49.98,50.02,26200.0,36.273,36.2948,36.244,36.273,26200.0
2013-07-19 10:50:00,50.03,50.06,50.01,50.04,31100.0,36.2803,36.302,36.2658,36.2875,31100.0
2013-07-19 11:00:00,50.04,50.06,49.98,50.02,18200.0,36.2875,36.302,36.244,36.273,18200.0
2013-07-19 11:10:00,50.02,50.03,49.9,49.9,51800.0,36.273,36.2803,36.186,36.186,51800.0
2013-07-19 11:20:00,49.9,49.94,49.89,49.92,14100.0,36.186,36.215,36.1788,36.2005,14100.0
2013-07-19 11:30:00,49.92,49.94,49.84,49.84,33800.0,36.2005,36.215,36.1425,36.1425,33800.0
2013-07-19 11:40:00,49.85,49.87,49.83,49.86,8000.0,36.1497,36.1642,36.1352,36.157,8000.0
2013-07-19 11:50:00,49.85,49.88,49.81,49.85,35800.0,36.1497,36.1715,36.1207,36.1497,35800.0
2013-07-19 12:00:00,49.87,49.87,49.81,49.83,25800.0,36.1642,36.1642,36.1207,36.1352,25800.0
2013-07-19 12:10:00,49.82,49.83,49.79,49.79,14000.0,36.128,36.1352,36.1062,36.1062,14000.0
2013-07-19 12:20:00,49.81,49.81,49.77,49.77,14100.0,36.1207,36.1207,36.0917,36.0917,14100.0
2013-07-19 12:30:00,49.77,49.81,49.77,49.8,10900.0,36.0917,36.1207,36.0917,36.1135,10900.0
2013-07-19 12:40:00,49.8,49.81,49.75,49.78,18300.0,36.1135,36.1207,36.0772,36.099,18300.0
2013-07-19 12:50:00,49.8,49.8,49.74,49.75,13100.0,36.1135,36.1135,36.07,36.0772,13100.0
2013-07-19 13:00:00,49.76,49.81,49.76,49.78,15600.0,36.0845,36.1207,36.0845,36.099,15600.0
2013-07-19 13:10:00,49.78,49.82,49.76,49.78,18300.0,36.099,36.128,36.0845,36.099,18300.0
2013-07-19 13:20:00,49.78,49.86,49.77,49.86,93900.0,36.099,36.157,36.0917,36.157,93900.0
2013-07-19 13:30:00,49.85,49.9,49.83,49.89,26000.0,36.1497,36.186,36.1352,36.1788,26000.0
2013-07-19 13:40:00,49.89,49.92,49.88,49.9,14900.0,36.1788,36.2005,36.1715,36.186,14900.0
2013-07-19 13:50:00,49.91,49.96,49.89,49.96,20800.0,36.1933,36.2295,36.1788,36.2295,20800.0
2013-07-19 14:00:00,49.96,50.03,49.95,50.03,21300.0,36.2295,36.2803,36.2223,36.2803,21300.0
2013-07-19 14:10:00,50.03,50.12,50.03,50.11,27300.0,36.2803,36.3455,36.2803,36.3383,27300.0
2013-07-19 14:20:00,50.12,50.13,50.1,50.13,22700.0,36.3455,36.3528,36.331,36.3528,22700.0
2013-07-19 14:30:00,50.12,50.15,50.11,50.12,39100.0,36.3455,36.3673,36.3383,36.3455,39100.0
2013-07-19 14:40:00,50.11,50.14,50.08,50.14,30200.0,36.3383,36.36,36.3165,36.36,30200.0
2013-07-19 14:50:00,50.13,50.14,50.11,50.13,21900.0,36.3528,36.36,36.3383,36.3528,21900.0
2013-07-19 15:00:00,50.13,50.21,50.13,50.19,32500.0,36.3528,36.4108,36.3528,36.3963,32500.0
2013-07-19 15:10:00,50.19,50.25,50.19,50.24,40700.0,36.3963,36.4398,36.3963,36.4326,40700.0
2013-07-19 15:20:00,50.24,50.27,50.24,50.27,54200.0,36.4326,36.4543,36.4326,36.4543,54200.0
2013-07-19 15:30:00,50.26,50.28,50.25,50.25,84800.0,36.4471,36.4616,36.4398,36.4398,84800.0
2013-07-19 15:40:00,50.25,50.41,50.25,50.35,208500.0,36.4398,36.5558,36.4398,36.5123,208500.0
2013-07-19 15:50:00,50.36,50.53,50.34,50.51,649600.0,36.5196,36.6429,36.5051,36.6284,649600.0
2013-07-22 09:30:00,50.47,50.51,50.4,50.49,61800.0,36.5994,36.6284,36.5486,36.6139,61800.0
2013-07-22 09:40:00,50.49,50.52,50.37,50.5,26800.0,36.6139,36.6356,36.5268,36.6211,26800.0
2013-07-22 09:50:00,50.51,50.54,50.42,50.43,27000.0,36.6284,36.6501,36.5631,36.5703,27000.0
2013-07-22 10:00:00,50.43,50.45,50.36,50.4,31600.0,36.5703,36.5848,36.5196,36.5486,31600.0
2013-07-22 10:10:00,50.4,50.41,50.24,50.24,26500.0,36.5486,36.5558,36.4326,36.4326,26500.0
2013-07-22 10:20:00,50.25,50.25,50.18,50.19,22000.0,36.4398,36.4398,36.3891,36.3963,22000.0
2013-07-22 10:30:00,50.2,50.2,50.1,50.17,22000.0,36.4036,36.4036,36.331,36.3818,22000.0
2013-07-22 10:40:00,50.18,50.27,50.17,50.26,16300.0,36.3891,36.4543,36.3818,36.4471,16300.0
2013-07-22 10:50:00,50.27,50.35,50.23,50.3,50400.0,36.4543,36.5123,36.4253,36.4761,50400.0
2013-07-22 11:00:00,50.29,50.44,50.27,50.43,57100.0,36.4688,36.5776,36.4543,36.5703,57100.0
2013-07-22 11:10:00,50.43,50.47,50.36,50.47,27100.0,36.5703,36.5994,36.5196,36.5994,27100.0
2013-07-22 11:20:00,50.48,50.51,50.43,50.48,29300.0,36.6066,36.6284,36.5703,36.6066,29300.0
2013-07-22 11:30:00,50.47,50.49,50.41,50.48,18400.0,36.5994,36.6139,36.5558,36.6066,18400.0
2013-07-22 11:40:00,50.49,50.5,50.43,50.45,20200.0,36.6139,36.6211,36.5703,36.5848,20200.0
2013-07-22 11:50:00,50.46,50.47,50.39,50.41,23800.0,36.5921,36.5994,36.5413,36.5558,23800.0
2013-07-22 12:00:00,50.39,50.44,50.39,50.42,12900.0,36.5413,36.5776,36.5413,36.5631,12900.0
2013-07-22 12:10:00,50.43,50.43,50.34,50.34,15000.0,36.5703,36.5703,36.5051,36.5051,15000.0
2013-07-22 12:20:00,50.34,50.44,50.34,50.44,13200.0,36.5051,36.5776,36.5051,36.5776,13200.0
2013-07-22 12:30:00,50.45,50.5,50.43,50.48,18100.0,36.5848,36.6211,36.5703,36.6066,18100.0
2013-07-22 12:40:00,50.49,50.49,50.43,50.46,28500.0,36.6139,36.6139,36.5703,36.5921,28500.0
2013-07-22 12:50:00,50.46,50.47,50.41,50.43,23600.0,36.5921,36.5994,36.5558,36.5703,23600.0
2013-07-22 13:00:00,50.44,50.57,50.43,50.57,22200.0,36.5776,36.6719,36.5703,36.6719,22200.0
2013-07-22 13:10:00,50.58,50.58,50.5,50.51,26400.0,36.6791,36.6791,36.6211,36.6284,26400.0
2013-07-22 13:20:00,50.5,50.52,50.48,50.51,12000.0,36.6211,36.6356,36.6066,36.6284,12000.0
2013-07-22 13:30:00,50.5,50.51,50.46,50.5,16000.0,36.6211,36.6284,36.5921,36.6211,16000.0
2013-07-22 13:40:00,50.5,50.52,50.48,50.5,14200.0,36.6211,36.6356,36.6066,36.6211,14200.0
2013-07-22 13:50:00,50.5,50.59,50.5,50.56,17200.0,36.6211,36.6864,36.6211,36.6646,17200.0
2013-07-22 14:00:00,50.56,50.56,50.45,50.46,34100.0,36.6646,36.6646,36.5848,36.5921,34100.0
2013-07-22 14:10:00,50.47,50.49,50.43,50.49,21200.0,36.5994,36.6139,36.5703,36.6139,21200.0
2013-07-22 14:20:00,50.49,50.52,50.49,50.49,18900.0,36.6139,36.6356,36.6139,36.6139,18900.0
2013-07-22 14:30:00,50.48,50.51,50.43,50.51,23400.0,36.6066,36.6284,36.5703,36.6284,23400.0
2013-07-22 14:40:00,50.51,50.57,50.48,50.55,36200.0,36.6284,36.6719,36.6066,36.6574,36200.0
2013-07-22 14:50:00,50.55,50.59,50.52,50.59,24500.0,36.6574,36.6864,36.6356,36.6864,24500.0
2013-07-22 15:00:00,50.58,50.59,50.5,50.52,27400.0,36.6791,36.6864,36.6211,36.6356,27400.0
2013-07-22 15:10:00,50.51,50.52,50.46,50.49,27600.0,36.6284,36.6356,36.5921,36.6139,27600.0
2013-07-22 15:20:00,50.49,50.52,50.48,50.51,21100.0,36.6139,36.6356,36.6066,36.6284,21100.0
2013-07-22 15:30:00,50.51,50.51,50.44,50.44,30000.0,36.6284,36.6284,36.5776,36.5776,30000.0
2013-07-22 15:40:00,50.45,50.46,50.38,50.43,101600.0,36.5848,36.5921,36.5341,36.5703,101600.0
2013-07-22 15:50:00,50.43,50.55,50.41,50.52,149500.0,36.5703,36.6574,36.5558,36.6356,149500.0
2013-07-23 09:30:00,50.57,50.64,50.25,50.29,50700.0,36.6719,36.7226,36.4398,36.4688,50700.0
2013-07-23 09:40:00,50.27,50.35,50.23,50.23,25300.0,36.4543,36.5123,36.4253,36.4253,25300.0
2013-07-23 09:50:00,50.23,50.31,50.16,50.18,27000.0,36.4253,36.4833,36.3745,36.3891,27000.0
2013-07-23 10:00:00,50.19,50.21,50.17,50.18,20800.0,36.3963,36.4108,36.3818,36.3891,20800.0
2013-07-23 10:10:00,50.18,50.22,50.17,50.21,21100.0,36.3891,36.4181,36.3818,36.4108,21100.0
2013-07-23 10:20:00,50.19,50.23,50.17,50.19,16600.0,36.3963,36.4253,36.3818,36.3963,16600.0
2013-07-23 10:30:00,50.19,50.23,50.17,50.21,23000.0,36.3963,36.4253,36.3818,36.4108,23000.0
2013-07-23 10:40:00,50.2,50.23,50.18,50.23,20700.0,36.4036,36.4253,36.3891,36.4253,20700.0
2013-07-23 10:50:00,50.24,50.26,50.17,50.18,33400.0,36.4326,36.4471,36.3818,36.3891,33400.0
2013-07-23 11:00:00,50.17,50.18,50.15,50.16,25400.0,36.3818,36.3891,36.3673,36.3745,25400.0
2013-07-23 11:10:00,50.16,50.19,50.16,50.16,37800.0,36.3745,36.3963,36.3745,36.3745,37800.0
2013-07-23 11:20:00,50.16,50.22,50.16,50.19,22400.0,36.3745,36.4181,36.3745,36.3963,22400.0
2013-07-23 11:30:00,50.19,50.21,50.16,50.18,25700.0,36.3963,36.4108,36.3745,36.3891,25700.0
2013-07-23 11:40:00,50.19,50.29,50.19,50.25,15000.0,36.3963,36.4688,36.3963,36.4398,15000.0
2013-07-23 11:50:00,50.26,50.28,50.21,50.21,9200.0,36.4471,36.4616,36.4108,36.4108,9200.0
2013-07-23 12:00:00,50.21,50.27,50.18,50.23,10300.0,36.4108,36.4543,36.3891,36.4253,10300.0
2013-07-23 12:10:00,50.24,50.25,50.2,50.2,13900.0,36.4326,36.4398,36.4036,36.4036,13900.0
2013-07-23 12:20:00,50.19,50.26,50.19,50.24,13700.0,36.3963,36.4471,36.3963,36.4326,13700.0
2013-07-23 12:30:00,50.24,50.25,50.23,50.25,10200.0,36.4326,36.4398,36.4253,36.4398,10200.0
2013-07-23 12:40:00,50.25,50.25,50.21,50.23,14500.0,36.4398,36.4398,36.4108,36.4253,14500.0
2013-07-23 12:50:00,50.24,50.24,50.18,50.22,19000.0,36.4326,36.4326,36.3891,36.4181,19000.0
2013-07-23 13:00:00,50.22,50.25,50.22,50.24,13200.0,36.4181,36.4398,36.4181,36.4326,13200.0
2013-07-23 13:10:00,50.24,50.25,50.22,50.25,12300.0,36.4326,36.4398,36.4181,36.4398,12300.0
2013-07-23 13:20:00,50.25,50.26,50.23,50.25,8800.0,36.4398,36.4471,36.4253,36.4398,8800.0
2013-07-23 13:30:00,50.25,50.27,50.22,50.23,14200.0,36.4398,36.4543,36.4181,36.4253,14200.0
2013-07-23 13:40:00,50.23,50.26,50.22,50.23,29000.0,36.4253,36.4471,36.4181,36.4253,29000.0
2013-07-23 13:50:00,50.23,50.25,50.21,50.23,21000.0,36.4253,36.4398,36.4108,36.4253,21000.0
2013-07-23 14:00:00,50.23,50.25,50.22,50.23,18300.0,36.4253,36.4398,36.4181,36.4253,18300.0
2013-07-23 14:10:00,50.23,50.27,50.23,50.26,18100.0,36.4253,36.4543,36.4253,36.4471,18100.0
2013-07-23 14:20:00,50.25,50.31,50.25,50.3,15200.0,36.4398,36.4833,36.4398,36.4761,15200.0
2013-07-23 14:30:00,50.3,50.31,50.22,50.26,29100.0,36.4761,36.4833,36.4181,36.4471,29100.0
2013-07-23 14:40:00,50.26,50.31,50.24,50.29,23500.0,36.4471,36.4833,36.4326,36.4688,23500.0
2013-07-23 14:50:00,50.3,50.35,50.29,50.35,21100.0,36.4761,36.5123,36.4688,36.5123,21100.0
2013-07-23 15:00:00,50.34,50.36,50.32,50.34,20200.0,36.5051,36.5196,36.4906,36.5051,20200.0
2013-07-23 15:10:00,50.35,50.35,50.31,50.35,18800.0,36.5123,36.5123,36.4833,36.5123,18800.0
2013-07-23 15:20:00,50.34,50.39,50.27,50.34,96200.0,36.5051,36.5413,36.4543,36.5051,96200.0
2013-07-23 15:30:00,50.34,50.35,50.27,50.28,82500.0,36.5051,36.5123,36.4543,36.4616,82500.0
2013-07-23 15:40:00,50.29,50.3,50.17,50.19,90100.0,36.4688,36.4761,36.3818,36.3963,90100.0
2013-07-23 15:50:00,50.19,50.23,50.15,50.19,159400.0,36.3963,36.4253,36.3673,36.3963,159400.0
2013-07-24 09:30:00,50.32,50.42,50.12,50.13,46700.0,36.4906,36.5631,36.3455,36.3528,46700.0
2013-07-24 09:40:00,50.14,50.18,50.11,50.16,25900.0,36.36,36.3891,36.3383,36.3745,25900.0
2013-07-24 09:50:00,50.15,50.26,50.15,50.17,11400.0,36.3673,36.4471,36.3673,36.3818,11400.0
2013-07-24 10:00:00,50.15,50.16,49.9,49.92,39100.0,36.3673,36.3745,36.186,36.2005,39100.0
2013-07-24 10:10:00,49.91,49.93,49.86,49.88,27600.0,36.1933,36.2078,36.157,36.1715,27600.0
2013-07-24 10:20:00,49.89,49.9,49.8,49.81,23600.0,36.1788,36.186,36.1135,36.1207,23600.0
2013-07-24 10:30:00,49.81,49.85,49.74,49.78,38800.0,36.1207,36.1497,36.07,36.099,38800.0
2013-07-24 10:40:00,49.79,49.88,49.76,49.88,27600.0,36.1062,36.1715,36.0845,36.1715,27600.0
2013-07-24 10:50:00,49.88,49.92,49.87,49.9,37400.0,36.1715,36.2005,36.1642,36.186,37400.0
2013-07-24 11:00:00,49.9,49.9,49.73,49.74,39000.0,36.186,36.186,36.0627,36.07,39000.0
2013-07-24 11:10:00,49.74,49.86,49.73,49.83,28200.0,36.07,36.157,36.0627,36.1352,28200.0
2013-07-24 11:20:00,49.84,49.96,49.84,49.91,38000.0,36.1425,36.2295,36.1425,36.1933,38000.0
2013-07-24 11:30:00,49.92,49.96,49.87,49.87,14800.0,36.2005,36.2295,36.1642,36.1642,14800.0
2013-07-24 11:40:00,49.86,49.9,49.85,49.88,9300.0,36.157,36.186,36.1497,36.1715,9300.0
2013-07-24 11:50:00,49.88,49.95,49.87,49.87,14600.0,36.1715,36.2223,36.1642,36.1642,14600.0
2013-07-24 12:00:00,49.88,49.91,49.84,49.86,18700.0,36.1715,36.1933,36.1425,36.157,18700.0
2013-07-24 12:10:00,49.86,49.86,49.76,49.77,36600.0,36.157,36.157,36.0845,36.0917,36600.0
2013-07-24 12:20:00,49.78,49.91,49.78,49.88,9500.0,36.099,36.1933,36.099,36.1715,9500.0
2013-07-24 12:30:00,49.87,49.87,49.8,49.86,18000.0,36.1642,36.1642,36.1135,36.157,18000.0
2013-07-24 12:40:00,49.85,49.86,49.8,49.83,11000.0,36.1497,36.157,36.1135,36.1352,11000.0
2013-07-24 12:50:00,49.82,49.85,49.81,49.83,18700.0,36.128,36.1497,36.1207,36.1352,18700.0
2013-07-24 13:00:00,49.84,49.86,49.75,49.81,24000.0,36.1425,36.157,36.0772,36.1207,24000.0
2013-07-24 13:10:00,49.8,49.8,49.75,49.79,9700.0,36.1135,36.1135,36.0772,36.1062,9700.0
2013-07-24 13:20:00,49.79,49.82,49.76,49.81,11300.0,36.1062,36.128,36.0845,36.1207,11300.0
2013-07-24 13:30:00,49.81,49.81,49.74,49.77,11600.0,36.1207,36.1207,36.07,36.0917,11600.0
2013-07-24 13:40:00,49.76,49.77,49.73,49.74,16300.0,36.0845,36.0917,36.0627,36.07,16300.0
2013-07-24 13:50:00,49.75,49.78,49.73,49.77,11900.0,36.0772,36.099,36.0627,36.0917,11900.0
2013-07-24 14:00:00,49.79,49.82,49.77,49.77,14600.0,36.1062,36.128,36.0917,36.0917,14600.0
2013-07-24 14:10:00,49.79,49.84,49.78,49.82,11100.0,36.1062,36.1425,36.099,36.128,11100.0
2013-07-24 14:20:00,49.82,49.91,49.81,49.89,17000.0,36.128,36.1933,36.1207,36.1788,17000.0
2013-07-24 14:30:00,49.89,49.9,49.82,49.83,16500.0,36.1788,36.186,36.128,36.1352,16500.0
2013-07-24 14:40:00,49.82,49.84,49.79,49.84,14600.0,36.128,36.1425,36.1062,36.1425,14600.0
2013-07-24 14:50:00,49.84,49.85,49.79,49.81,25000.0,36.1425,36.1497,36.1062,36.1207,25000.0
2013-07-24 15:00:00,49.81,49.81,49.75,49.79,19300.0,36.1207,36.1207,36.0772,36.1062,19300.0
2013-07-24 15:10:00,49.8,49.8,49.72,49.72,24100.0,36.1135,36.1135,36.0555,36.0555,24100.0
2013-07-24 15:20:00,49.72,49.76,49.72,49.75,22100.0,36.0555,36.0845,36.0555,36.0772,22100.0
2013-07-24 15:30:00,49.75,49.81,49.74,49.78,44700.0,36.0772,36.1207,36.07,36.099,44700.0
2013-07-24 15:40:00,49.79,49.88,49.78,49.84,115300.0,36.1062,36.1715,36.099,36.1425,115300.0
2013-07-24 15:50:00,49.84,49.9,49.83,49.87,102300.0,36.1425,36.186,36.1352,36.1642,102300.0
2013-07-25 09:30:00,49.67,49.69,49.33,49.56,43100.0,36.0192,36.0337,35.7727,35.9394,43100.0
2013-07-25 09:40:00,49.61,49.69,49.44,49.68,12400.0,35.9757,36.0337,35.8524,36.0265,12400.0
2013-07-25 09:50:00,49.7,49.72,49.64,49.7,20100.0,36.041,36.0555,35.9975,36.041,20100.0
2013-07-25 10:00:00,49.7,49.71,49.63,49.67,28300.0,36.041,36.0482,35.9902,36.0192,28300.0
2013-07-25 10:10:00,49.71,49.72,49.6,49.67,46700.0,36.0482,36.0555,35.9685,36.0192,46700.0
2013-07-25 10:20:00,49.67,49.68,49.61,49.62,27600.0,36.0192,36.0265,35.9757,35.983,27600.0
2013-07-25 10:30:00,49.62,49.64,49.59,49.61,30000.0,35.983,35.9975,35.9612,35.9757,30000.0
2013-07-25 10:40:00,49.59,49.62,49.57,49.57,37400.0,35.9612,35.983,35.9467,35.9467,37400.0
2013-07-25 10:50:00,49.58,49.61,49.55,49.59,24000.0,35.9539,35.9757,35.9322,35.9612,24000.0
2013-07-25 11:00:00,49.6,49.6,49.46,49.48,33400.0,35.9685,35.9685,35.8669,35.8814,33400.0
2013-07-25 11:10:00,49.49,49.52,49.47,49.49,16300.0,35.8887,35.9104,35.8742,35.8887,16300.0
2013-07-25 11:20:00,49.49,49.51,49.46,49.47,25800.0,35.8887,35.9032,35.8669,35.8742,25800.0
2013-07-25 11:30:00,49.48,49.58,49.47,49.53,24300.0,35.8814,35.9539,35.8742,35.9177,24300.0
2013-07-25 11:40:00,49.53,49.7,49.53,49.7,12300.0,35.9177,36.041,35.9177,36.041,12300.0
2013-07-25 11:50:00,49.71,49.71,49.67,49.68,28500.0,36.0482,36.0482,36.0192,36.0265,28500.0
2013-07-25 12:00:00,49.69,49.73,49.68,49.73,13100.0,36.0337,36.0627,36.0265,36.0627,13100.0
2013-07-25 12:10:00,49.73,49.8,49.72,49.8,33900.0,36.0627,36.1135,36.0555,36.1135,33900.0
2013-07-25 12:20:00,49.81,49.82,49.77,49.79,30600.0,36.1207,36.128,36.0917,36.1062,30600.0
2013-07-25 12:30:00,49.8,49.85,49.79,49.84,22200.0,36.1135,36.1497,36.1062,36.1425,22200.0
2013-07-25 12:40:00,49.84,49.84,49.79,49.8,40600.0,36.1425,36.1425,36.1062,36.1135,40600.0
2013-07-25 12:50:00,49.81,49.82,49.77,49.77,37600.0,36.1207,36.128,36.0917,36.0917,37600.0
2013-07-25 13:00:00,49.77,49.79,49.75,49.75,11000.0,36.0917,36.1062,36.0772,36.0772,11000.0
2013-07-25 13:10:00,49.76,49.76,49.72,49.72,24600.0,36.0845,36.0845,36.0555,36.0555,24600.0
2013-07-25 13:20:00,49.72,49.73,49.72,49.73,17600.0,36.0555,36.0627,36.0555,36.0627,17600.0
2013-07-25 13:30:00,49.73,49.76,49.72,49.74,22600.0,36.0627,36.0845,36.0555,36.07,22600.0
2013-07-25 13:40:00,49.75,49.77,49.75,49.76,17300.0,36.0772,36.0917,36.0772,36.0845,17300.0
2013-07-25 13:50:00,49.76,49.76,49.75,49.76,12100.0,36.0845,36.0845,36.0772,36.0845,12100.0
2013-07-25 14:00:00,49.76,49.81,49.75,49.79,30500.0,36.0845,36.1207,36.0772,36.1062,30500.0
2013-07-25 14:10:00,49.8,49.81,49.78,49.79,21800.0,36.1135,36.1207,36.099,36.1062,21800.0
2013-07-25 14:20:00,49.79,49.8,49.72,49.75,21600.0,36.1062,36.1135,36.0555,36.0772,21600.0
2013-07-25 14:30:00,49.76,49.76,49.67,49.67,23900.0,36.0845,36.0845,36.0192,36.0192,23900.0
2013-07-25 14:40:00,49.68,49.7,49.68,49.69,28600.0,36.0265,36.041,36.0265,36.0337,28600.0
2013-07-25 14:50:00,49.69,49.69,49.61,49.61,47500.0,36.0337,36.0337,35.9757,35.9757,47500.0
2013-07-25 15:00:00,49.62,49.68,49.62,49.67,61700.0,35.983,36.0265,35.983,36.0192,61700.0
2013-07-25 15:10:00,49.67,49.71,49.63,49.67,45700.0,36.0192,36.0482,35.9902,36.0192,45700.0
2013-07-25 15:20:00,49.67,49.69,49.64,49.65,99200.0,36.0192,36.0337,35.9975,36.0047,99200.0
2013-07-25 15:30:00,49.65,49.69,49.63,49.66,110200.0,36.0047,36.0337,35.9902,36.012,110200.0
2013-07-25 15:40:00,49.66,49.67,49.59,49.67,136200.0,36.012,36.0192,35.9612,36.0192,136200.0
2013-07-25 15:50:00,49.67,49.68,49.63,49.67,184400.0,36.0192,36.0265,35.9902,36.0192,184400.0
2013-07-26 09:30:00,49.72,50.12,49.68,50.03,141100.0,36.0555,36.3455,36.0265,36.2803,141100.0
2013-07-26 09:40:00,50.03,50.32,49.99,50.32,262800.0,36.2803,36.4906,36.2513,36.4906,262800.0
2013-07-26 09:50:00,50.32,50.55,50.3,50.48,78800.0,36.4906,36.6574,36.4761,36.6066,78800.0
2013-07-26 10:00:00,50.47,50.59,50.43,50.57,39700.0,36.5994,36.6864,36.5703,36.6719,39700.0
2013-07-26 10:10:00,50.56,50.64,50.52,50.63,30100.0,36.6646,36.7226,36.6356,36.7154,30100.0
2013-07-26 10:20:00,50.61,50.61,50.43,50.43,25600.0,36.7009,36.7009,36.5703,36.5703,25600.0
2013-07-26 10:30:00,50.43,50.52,50.4,50.48,59700.0,36.5703,36.6356,36.5486,36.6066,59700.0
2013-07-26 10:40:00,50.47,50.51,50.41,50.45,73600.0,36.5994,36.6284,36.5558,36.5848,73600.0
2013-07-26 10:50:00,50.44,50.45,50.36,50.43,40900.0,36.5776,36.5848,36.5196,36.5703,40900.0
2013-07-26 11:00:00,50.44,50.53,50.4,50.5,22700.0,36.5776,36.6429,36.5486,36.6211,22700.0
2013-07-26 11:10:00,50.5,50.54,50.48,50.52,27500.0,36.6211,36.6501,36.6066,36.6356,27500.0
2013-07-26 11:20:00,50.51,50.56,50.5,50.51,18400.0,36.6284,36.6646,36.6211,36.6284,18400.0
2013-07-26 11:30:00,50.52,50.58,50.5,50.57,41800.0,36.6356,36.6791,36.6211,36.6719,41800.0
2013-07-26 11:40:00,50.57,50.63,50.54,50.58,16600.0,36.6719,36.7154,36.6501,36.6791,16600.0
2013-07-26 11:50:00,50.58,50.59,50.53,50.59,14700.0,36.6791,36.6864,36.6429,36.6864,14700.0
2013-07-26 12:00:00,50.59,50.65,50.58,50.64,31300.0,36.6864,36.7299,36.6791,36.7226,31300.0
2013-07-26 12:10:00,50.65,50.68,50.6,50.6,13500.0,36.7299,36.7516,36.6936,36.6936,13500.0
2013-07-26 12:20:00,50.59,50.66,50.59,50.64,20700.0,36.6864,36.7371,36.6864,36.7226,20700.0
2013-07-26 12:30:00,50.63,50.68,50.63,50.63,10900.0,36.7154,36.7516,36.7154,36.7154,10900.0
2013-07-26 12:40:00,50.63,50.64,50.59,50.61,15900.0,36.7154,36.7226,36.6864,36.7009,15900.0
2013-07-26 12:50:00,50.62,50.65,50.57,50.64,39700.0,36.7081,36.7299,36.6719,36.7226,39700.0
2013-07-26 13:00:00,50.63,50.68,50.63,50.66,13200.0,36.7154,36.7516,36.7154,36.7371,13200.0
2013-07-26 13:10:00,50.67,50.79,50.67,50.79,19500.0,36.7444,36.8314,36.7444,36.8314,19500.0
2013-07-26 13:20:00,50.77,50.82,50.76,50.79,27100.0,36.8169,36.8532,36.8097,36.8314,27100.0
2013-07-26 13:30:00,50.79,50.84,50.78,50.83,25100.0,36.8314,36.8677,36.8242,36.8604,25100.0
2013-07-26 13:40:00,50.83,50.9,50.82,50.9,40200.0,36.8604,36.9112,36.8532,36.9112,40200.0
2013-07-26 13:50:00,50.89,50.92,50.87,50.91,37700.0,36.9039,36.9257,36.8894,36.9184,37700.0
2013-07-26 14:00:00,50.91,50.98,50.91,50.96,38200.0,36.9184,36.9692,36.9184,36.9547,38200.0
2013-07-26 14:10:00,50.96,50.98,50.91,50.91,38300.0,36.9547,36.9692,36.9184,36.9184,38300.0
2013-07-26 14:20:00,50.92,50.97,50.91,50.93,45700.0,36.9257,36.9619,36.9184,36.9329,45700.0
2013-07-26 14:30:00,50.93,50.94,50.89,50.93,22200.0,36.9329,36.9402,36.9039,36.9329,22200.0
2013-07-26 14:40:00,50.93,50.96,50.89,50.91,23600.0,36.9329,36.9547,36.9039,36.9184,23600.0
2013-07-26 14:50:00,50.92,50.98,50.91,50.95,37300.0,36.9257,36.9692,36.9184,36.9474,37300.0
2013-07-26 15:00:00,50.96,50.96,50.87,50.93,55400.0,36.9547,36.9547,36.8894,36.9329,55400.0
2013-07-26 15:10:00,50.93,51.0,50.93,50.99,170800.0,36.9329,36.9837,36.9329,36.9764,170800.0
2013-07-26 15:20:00,50.99,51.05,50.98,51.03,78600.0,36.9764,37.0199,36.9692,37.0054,78600.0
2013-07-26 15:30:00,51.03,51.03,50.99,51.01,47400.0,37.0054,37.0054,36.9764,36.9909,47400.0
2013-07-26 15:40:00,51.01,51.06,50.99,51.03,100500.0,36.9909,37.0272,36.9764,37.0054,100500.0
2013-07-26 15:50:00,51.02,51.09,50.98,51.07,154600.0,36.9982,37.049,36.9692,37.0345,154600.0
2013-07-29 09:30:00,50.78,50.79,50.4,50.57,115800.0,36.8242,36.8314,36.5486,36.6719,115800.0
2013-07-29 09:40:00,50.56,50.61,50.48,50.5,61600.0,36.6646,36.7009,36.6066,36.6211,61600.0
2013-07-29 09:50:00,50.52,50.52,50.29,50.29,42800.0,36.6356,36.6356,36.4688,36.4688,42800.0
2013-07-29 10:00:00,50.29,50.3,50.22,50.27,55000.0,36.4688,36.4761,36.4181,36.4543,55000.0
2013-07-29 10:10:00,50.27,50.27,50.12,50.12,83500.0,36.4543,36.4543,36.3455,36.3455,83500.0
2013-07-29 10:20:00,50.11,50.13,50.05,50.12,33900.0,36.3383,36.3528,36.2948,36.3455,33900.0
2013-07-29 10:30:00,50.12,50.14,50.07,50.13,43800.0,36.3455,36.36,36.3093,36.3528,43800.0
2013-07-29 10:40:00,50.13,50.21,50.12,50.19,28700.0,36.3528,36.4108,36.3455,36.3963,28700.0
2013-07-29 10:50:00,50.19,50.22,50.17,50.2,16900.0,36.3963,36.4181,36.3818,36.4036,16900.0
2013-07-29 11:00:00,50.2,50.21,50.15,50.17,23800.0,36.4036,36.4108,36.3673,36.3818,23800.0
2013-07-29 11:10:00,50.16,50.32,50.16,50.28,42600.0,36.3745,36.4906,36.3745,36.4616,42600.0
2013-07-29 11:20:00,50.29,50.29,50.23,50.24,40400.0,36.4688,36.4688,36.4253,36.4326,40400.0
2013-07-29 11:30:00,50.24,50.27,50.2,50.23,41600.0,36.4326,36.4543,36.4036,36.4253,41600.0
2013-07-29 11:40:00,50.23,50.28,50.2,50.27,29200.0,36.4253,36.4616,36.4036,36.4543,29200.0
2013-07-29 11:50:00,50.27,50.35,50.26,50.34,16900.0,36.4543,36.5123,36.4471,36.5051,16900.0
2013-07-29 12:00:00,50.34,50.41,50.34,50.41,21900.0,36.5051,36.5558,36.5051,36.5558,21900.0
2013-07-29 12:10:00,50.42,50.42,50.33,50.34,13900.0,36.5631,36.5631,36.4978,36.5051,13900.0
2013-07-29 12:20:00,50.34,50.4,50.34,50.39,12400.0,36.5051,36.5486,36.5051,36.5413,12400.0
2013-07-29 12:30:00,50.39,50.41,50.37,50.41,9800.0,36.5413,36.5558,36.5268,36.5558,9800.0
2013-07-29 12:40:00,50.41,50.45,50.41,50.45,15000.0,36.5558,36.5848,36.5558,36.5848,15000.0
2013-07-29 12:50:00,50.45,50.45,50.4,50.41,17400.0,36.5848,36.5848,36.5486,36.5558,17400.0
2013-07-29 13:00:00,50.42,50.47,50.41,50.45,27300.0,36.5631,36.5994,36.5558,36.5848,27300.0
2013-07-29 13:10:00,50.44,50.46,50.43,50.45,32300.0,36.5776,36.5921,36.5703,36.5848,32300.0
2013-07-29 13:20:00,50.45,50.49,50.44,50.45,20300.0,36.5848,36.6139,36.5776,36.5848,20300.0
2013-07-29 13:30:00,50.45,50.48,50.44,50.45,17000.0,36.5848,36.6066,36.5776,36.5848,17000.0
2013-07-29 13:40:00,50.45,50.48,50.43,50.45,24200.0,36.5848,36.6066,36.5703,36.5848,24200.0
2013-07-29 13:50:00,50.45,50.52,50.45,50.52,14000.0,36.5848,36.6356,36.5848,36.6356,14000.0
2013-07-29 14:00:00,50.52,50.61,50.52,50.61,13500.0,36.6356,36.7009,36.6356,36.7009,13500.0
2013-07-29 14:10:00,50.6,50.65,50.59,50.62,11600.0,36.6936,36.7299,36.6864,36.7081,11600.0
2013-07-29 14:20:00,50.63,50.67,50.63,50.65,12600.0,36.7154,36.7444,36.7154,36.7299,12600.0
2013-07-29 14:30:00,50.65,50.7,50.63,50.68,17000.0,36.7299,36.7661,36.7154,36.7516,17000.0
2013-07-29 14:40:00,50.68,50.71,50.65,50.69,20400.0,36.7516,36.7734,36.7299,36.7589,20400.0
2013-07-29 14:50:00,50.69,50.7,50.67,50.69,14000.0,36.7589,36.7661,36.7444,36.7589,14000.0
2013-07-29 15:00:00,50.69,50.72,50.66,50.66,23600.0,36.7589,36.7806,36.7371,36.7371,23600.0
2013-07-29 15:10:00,50.65,50.67,50.62,50.62,25200.0,36.7299,36.7444,36.7081,36.7081,25200.0
2013-07-29 15:20:00,50.62,50.64,50.6,50.63,38000.0,36.7081,36.7226,36.6936,36.7154,38000.0
2013-07-29 15:30:00,50.63,50.64,50.57,50.58,32000.0,36.7154,36.7226,36.6719,36.6791,32000.0
2013-07-29 15:40:00,50.57,50.59,50.55,50.56,43500.0,36.6719,36.6864,36.6574,36.6646,43500.0
2013-07-29 15:50:00,50.56,50.62,50.47,50.6,262200.0,36.6646,36.7081,36.5994,36.6936,262200.0
2013-07-30 09:30:00,50.88,50.88,50.45,50.5,47000.0,36.8967,36.8967,36.5848,36.6211,47000.0
2013-07-30 09:40:00,50.52,50.6,50.49,50.49,14400.0,36.6356,36.6936,36.6139,36.6139,14400.0
2013-07-30 09:50:00,50.49,50.67,50.48,50.66,31800.0,36.6139,36.7444,36.6066,36.7371,31800.0
2013-07-30 10:00:00,50.66,50.68,50.59,50.61,91700.0,36.7371,36.7516,36.6864,36.7009,91700.0
2013-07-30 10:10:00,50.62,50.62,50.5,50.55,26800.0,36.7081,36.7081,36.6211,36.6574,26800.0
2013-07-30 10:20:00,50.55,50.55,50.49,50.53,17100.0,36.6574,36.6574,36.6139,36.6429,17100.0
2013-07-30 10:30:00,50.53,50.61,50.5,50.5,18600.0,36.6429,36.7009,36.6211,36.6211,18600.0
2013-07-30 10:40:00,50.51,50.6,50.5,50.59,19700.0,36.6284,36.6936,36.6211,36.6864,19700.0
2013-07-30 10:50:00,50.59,50.6,50.45,50.5,20100.0,36.6864,36.6936,36.5848,36.6211,20100.0
2013-07-30 11:00:00,50.5,50.58,50.47,50.57,15400.0,36.6211,36.6791,36.5994,36.6719,15400.0
2013-07-30 11:10:00,50.57,50.58,50.52,50.52,13700.0,36.6719,36.6791,36.6356,36.6356,13700.0
2013-07-30 11:20:00,50.52,50.57,50.52,50.53,17600.0,36.6356,36.6719,36.6356,36.6429,17600.0
2013-07-30 11:30:00,50.54,50.56,50.52,50.54,17100.0,36.6501,36.6646,36.6356,36.6501,17100.0
2013-07-30 11:40:00,50.54,50.56,50.48,50.56,55600.0,36.6501,36.6646,36.6066,36.6646,55600.0
2013-07-30 11:50:00,50.55,50.56,50.5,50.5,13200.0,36.6574,36.6646,36.6211,36.6211,13200.0
2013-07-30 12:00:00,50.51,50.52,50.45,50.48,17700.0,36.6284,36.6356,36.5848,36.6066,17700.0
2013-07-30 12:10:00,50.49,50.49,50.43,50.46,8000.0,36.6139,36.6139,36.5703,36.5921,8000.0
2013-07-30 12:20:00,50.44,50.48,50.4,50.4,18100.0,36.5776,36.6066,36.5486,36.5486,18100.0
2013-07-30 12:30:00,50.4,50.43,50.38,50.4,19000.0,36.5486,36.5703,36.5341,36.5486,19000.0
2013-07-30 12:40:00,50.4,50.43,50.37,50.37,28300.0,36.5486,36.5703,36.5268,36.5268,28300.0
2013-07-30 12:50:00,50.38,50.4,50.33,50.4,20400.0,36.5341,36.5486,36.4978,36.5486,20400.0
2013-07-30 13:00:00,50.41,50.42,50.39,50.42,11800.0,36.5558,36.5631,36.5413,36.5631,11800.0
2013-07-30 13:10:00,50.4,50.42,50.38,50.39,46300.0,36.5486,36.5631,36.5341,36.5413,46300.0
2013-07-30 13:20:00,50.4,50.44,50.39,50.41,28800.0,36.5486,36.5776,36.5413,36.5558,28800.0
2013-07-30 13:30:00,50.4,50.42,50.34,50.34,44800.0,36.5486,36.5631,36.5051,36.5051,44800.0
2013-07-30 13:40:00,50.35,50.35,50.28,50.3,33400.0,36.5123,36.5123,36.4616,36.4761,33400.0
2013-07-30 13:50:00,50.3,50.33,50.29,50.3,13100.0,36.4761,36.4978,36.4688,36.4761,13100.0
2013-07-30 14:00:00,50.3,50.31,50.24,50.31,23400.0,36.4761,36.4833,36.4326,36.4833,23400.0
2013-07-30 14:10:00,50.31,50.35,50.31,50.34,17700.0,36.4833,36.5123,36.4833,36.5051,17700.0
2013-07-30 14:20:00,50.33,50.36,50.33,50.35,26500.0,36.4978,36.5196,36.4978,36.5123,26500.0
2013-07-30 14:30:00,50.35,50.39,50.35,50.39,14100.0,36.5123,36.5413,36.5123,36.5413,14100.0
2013-07-30 14:40:00,50.39,50.45,50.39,50.43,20100.0,36.5413,36.5848,36.5413,36.5703,20100.0
2013-07-30 14:50:00,50.44,50.46,50.42,50.43,26600.0,36.5776,36.5921,36.5631,36.5703,26600.0
2013-07-30 15:00:00,50.44,50.56,50.42,50.55,28700.0,36.5776,36.6646,36.5631,36.6574,28700.0
2013-07-30 15:10:00,50.56,50.56,50.47,50.47,42500.0,36.6646,36.6646,36.5994,36.5994,42500.0
2013-07-30 15:20:00,50.48,50.48,50.4,50.41,63500.0,36.6066,36.6066,36.5486,36.5558,63500.0
2013-07-30 15:30:00,50.4,50.41,50.38,50.4,47300.0,36.5486,36.5558,36.5341,36.5486,47300.0
2013-07-30 15:40:00,50.4,50.44,50.36,50.38,82200.0,36.5486,36.5776,36.5196,36.5341,82200.0
2013-07-30 15:50:00,50.37,50.4,50.24,50.24,412500.0,36.5268,36.5486,36.4326,36.4326,412500.0
2013-07-31 09:30:00,50.4,50.51,50.39,50.51,74200.0,36.5486,36.6284,36.5413,36.6284,74200.0
2013-07-31 09:40:00,50.51,50.6,50.42,50.44,48700.0,36.6284,36.6936,36.5631,36.5776,48700.0
2013-07-31 09:50:00,50.44,50.46,50.38,50.45,60500.0,36.5776,36.5921,36.5341,36.5848,60500.0
2013-07-31 10:00:00,50.46,50.62,50.45,50.61,41100.0,36.5921,36.7081,36.5848,36.7009,41100.0
2013-07-31 10:10:00,50.61,50.65,50.45,50.45,78700.0,36.7009,36.7299,36.5848,36.5848,78700.0
2013-07-31 10:20:00,50.46,50.53,50.45,50.5,46500.0,36.5921,36.6429,36.5848,36.6211,46500.0
2013-07-31 10:30:00,50.5,50.6,50.49,50.54,89500.0,36.6211,36.6936,36.6139,36.6501,89500.0
2013-07-31 10:40:00,50.54,50.59,50.49,50.52,32400.0,36.6501,36.6864,36.6139,36.6356,32400.0
2013-07-31 10:50:00,50.51,50.52,50.43,50.43,38700.0,36.6284,36.6356,36.5703,36.5703,38700.0
2013-07-31 11:00:00,50.44,50.47,50.38,50.41,41200.0,36.5776,36.5994,36.5341,36.5558,41200.0
2013-07-31 11:10:00,50.42,50.45,50.32,50.34,31000.0,36.5631,36.5848,36.4906,36.5051,31000.0
2013-07-31 11:20:00,50.33,50.34,50.26,50.26,50100.0,36.4978,36.5051,36.4471,36.4471,50100.0
2013-07-31 11:30:00,50.26,50.36,50.26,50.32,29100.0,36.4471,36.5196,36.4471,36.4906,29100.0
2013-07-31 11:40:00,50.31,50.38,50.3,50.35,26100.0,36.4833,36.5341,36.4761,36.5123,26100.0
2013-07-31 11:50:00,50.34,50.38,50.33,50.35,18500.0,36.5051,36.5341,36.4978,36.5123,18500.0
2013-07-31 12:00:00,50.36,50.41,50.36,50.41,28700.0,36.5196,36.5558,36.5196,36.5558,28700.0
2013-07-31 12:10:00,50.4,50.41,50.33,50.33,108900.0,36.5486,36.5558,36.4978,36.4978,108900.0
2013-07-31 12:20:00,50.33,50.34,50.28,50.29,29600.0,36.4978,36.5051,36.4616,36.4688,29600.0
2013-07-31 12:30:00,50.29,50.29,50.25,50.25,9300.0,36.4688,36.4688,36.4398,36.4398,9300.0
2013-07-31 12:40:00,50.25,50.29,50.24,50.26,29400.0,36.4398,36.4688,36.4326,36.4471,29400.0
2013-07-31 12:50:00,50.27,50.28,50.22,50.22,19600.0,36.4543,36.4616,36.4181,36.4181,19600.0
2013-07-31 13:00:00,50.22,50.24,50.2,50.21,19000.0,36.4181,36.4326,36.4036,36.4108,19000.0
2013-07-31 13:10:00,50.2,50.22,50.18,50.21,25200.0,36.4036,36.4181,36.3891,36.4108,25200.0
2013-07-31 13:20:00,50.2,50.26,50.2,50.26,24800.0,36.4036,36.4471,36.4036,36.4471,24800.0
2013-07-31 13:30:00,50.25,50.33,50.24,50.3,34900.0,36.4398,36.4978,36.4326,36.4761,34900.0
2013-07-31 13:40:00,50.31,50.32,50.29,50.3,37000.0,36.4833,36.4906,36.4688,36.4761,37000.0
2013-07-31 13:50:00,50.32,50.41,50.32,50.41,31900.0,36.4906,36.5558,36.4906,36.5558,31900.0
2013-07-31 14:00:00,50.41,50.58,50.39,50.47,66900.0,36.5558,36.6791,36.5413,36.5994,66900.0
2013-07-31 14:10:00,50.47,50.51,50.29,50.43,52900.0,36.5994,36.6284,36.4688,36.5703,52900.0
2013-07-31 14:20:00,50.42,50.43,50.34,50.37,72300.0,36.5631,36.5703,36.5051,36.5268,72300.0
2013-07-31 14:30:00,50.37,50.6,50.37,50.57,39600.0,36.5268,36.6936,36.5268,36.6719,39600.0
2013-07-31 14:40:00,50.57,50.67,50.57,50.66,37000.0,36.6719,36.7444,36.6719,36.7371,37000.0
2013-07-31 14:50:00,50.67,50.76,50.66,50.75,45000.0,36.7444,36.8097,36.7371,36.8024,45000.0
2013-07-31 15:00:00,50.76,50.76,50.67,50.7,73000.0,36.8097,36.8097,36.7444,36.7661,73000.0
2013-07-31 15:10:00,50.71,50.71,50.65,50.67,60400.0,36.7734,36.7734,36.7299,36.7444,60400.0
2013-07-31 15:20:00,50.67,50.67,50.26,50.26,239200.0,36.7444,36.7444,36.4471,36.4471,239200.0
2013-07-31 15:30:00,50.26,50.32,50.1,50.17,244300.0,36.4471,36.4906,36.331,36.3818,244300.0
2013-07-31 15:40:00,50.16,50.17,49.88,49.92,287200.0,36.3745,36.3818,36.1715,36.2005,287200.0
2013-07-31 15:50:00,49.92,50.09,49.9,50.09,359500.0,36.2005,36.3238,36.186,36.3238,359500.0
2013-08-01 09:30:00,50.73,50.9,50.32,50.52,83500.0,36.7879,36.9112,36.4906,36.6356,83500.0
2013-08-01 09:40:00,50.54,50.6,50.32,50.4,49400.0,36.6501,36.6936,36.4906,36.5486,49400.0
2013-08-01 09:50:00,50.4,50.52,50.38,50.38,76800.0,36.5486,36.6356,36.5341,36.5341,76800.0
2013-08-01 10:00:00,50.37,50.56,50.31,50.55,35000.0,36.5268,36.6646,36.4833,36.6574,35000.0
2013-08-01 10:10:00,50.54,50.59,50.52,50.54,21900.0,36.6501,36.6864,36.6356,36.6501,21900.0
2013-08-01 10:20:00,50.54,50.64,50.49,50.63,46800.0,36.6501,36.7226,36.6139,36.7154,46800.0
2013-08-01 10:30:00,50.62,50.64,50.53,50.62,43800.0,36.7081,36.7226,36.6429,36.7081,43800.0
2013-08-01 10:40:00,50.62,50.67,50.59,50.66,28400.0,36.7081,36.7444,36.6864,36.7371,28400.0
2013-08-01 10:50:00,50.66,50.68,50.58,50.65,27400.0,36.7371,36.7516,36.6791,36.7299,27400.0
2013-08-01 11:00:00,50.65,50.76,50.65,50.75,31700.0,36.7299,36.8097,36.7299,36.8024,31700.0
2013-08-01 11:10:00,50.75,50.83,50.74,50.82,27900.0,36.8024,36.8604,36.7951,36.8532,27900.0
2013-08-01 11:20:00,50.81,50.86,50.79,50.84,34700.0,36.8459,36.8822,36.8314,36.8677,34700.0
2013-08-01 11:30:00,50.84,50.92,50.84,50.91,63700.0,36.8677,36.9257,36.8677,36.9184,63700.0
2013-08-01 11:40:00,50.91,50.93,50.82,50.82,49200.0,36.9184,36.9329,36.8532,36.8532,49200.0
2013-08-01 11:50:00,50.81,50.87,50.7,50.71,52500.0,36.8459,36.8894,36.7661,36.7734,52500.0
2013-08-01 12:00:00,50.72,50.76,50.65,50.71,39200.0,36.7806,36.8097,36.7299,36.7734,39200.0
2013-08-01 12:10:00,50.71,50.86,50.69,50.86,26600.0,36.7734,36.8822,36.7589,36.8822,26600.0
2013-08-01 12:20:00,50.85,50.85,50.75,50.84,54900.0,36.8749,36.8749,36.8024,36.8677,54900.0
2013-08-01 12:30:00,50.84,50.92,50.83,50.92,31900.0,36.8677,36.9257,36.8604,36.9257,31900.0
2013-08-01 12:40:00,50.91,50.97,50.89,50.95,55500.0,36.9184,36.9619,36.9039,36.9474,55500.0
2013-08-01 12:50:00,50.96,50.99,50.94,50.98,17400.0,36.9547,36.9764,36.9402,36.9692,17400.0
2013-08-01 13:00:00,50.98,51.08,50.97,51.08,36200.0,36.9692,37.0417,36.9619,37.0417,36200.0
2013-08-01 13:10:00,51.08,51.08,51.02,51.05,34500.0,37.0417,37.0417,36.9982,37.0199,34500.0
2013-08-01 13:20:00,51.03,51.1,51.0,51.1,30000.0,37.0054,37.0562,36.9837,37.0562,30000.0
2013-08-01 13:30:00,51.1,51.13,51.06,51.13,71200.0,37.0562,37.078,37.0272,37.078,71200.0
2013-08-01 13:40:00,51.12,51.15,51.12,51.15,29800.0,37.0707,37.0925,37.0707,37.0925,29800.0
2013-08-01 13:50:00,51.15,51.19,51.14,51.18,59000.0,37.0925,37.1215,37.0852,37.1142,59000.0
2013-08-01 14:00:00,51.18,51.29,51.18,51.27,55500.0,37.1142,37.194,37.1142,37.1795,55500.0
2013-08-01 14:10:00,51.27,51.31,51.27,51.3,34300.0,37.1795,37.2085,37.1795,37.2012,34300.0
2013-08-01 14:20:00,51.29,51.33,51.29,51.32,32500.0,37.194,37.223,37.194,37.2157,32500.0
2013-08-01 14:30:00,51.32,51.32,51.3,51.32,43000.0,37.2157,37.2157,37.2012,37.2157,43000.0
2013-08-01 14:40:00,51.31,51.33,51.3,51.31,114500.0,37.2085,37.223,37.2012,37.2085,114500.0
2013-08-01 14:50:00,51.31,51.32,51.25,51.29,53100.0,37.2085,37.2157,37.165,37.194,53100.0
2013-08-01 15:00:00,51.28,51.28,51.13,51.14,66800.0,37.1867,37.1867,37.078,37.0852,66800.0
2013-08-01 15:10:00,51.12,51.17,51.09,51.12,72300.0,37.0707,37.107,37.049,37.0707,72300.0
2013-08-01 15:20:00,51.12,51.15,51.05,51.13,86700.0,37.0707,37.0925,37.0199,37.078,86700.0
2013-08-01 15:30:00,51.12,51.16,51.11,51.15,79400.0,37.0707,37.0997,37.0635,37.0925,79400.0
2013-08-01 15:40:00,51.15,51.21,51.14,51.2,361700.0,37.0925,37.136,37.0852,37.1287,361700.0
2013-08-01 15:50:00,51.19,51.21,51.04,51.09,201000.0,37.1215,37.136,37.0127,37.049,201000.0
2013-08-02 09:30:00,51.09,51.15,51.0,51.03,119200.0,37.049,37.0925,36.9837,37.0054,119200.0
2013-08-02 09:40:00,51.04,51.08,51.0,51.04,47700.0,37.0127,37.0417,36.9837,37.0127,47700.0
2013-08-02 09:50:00,51.03,51.17,51.03,51.17,36300.0,37.0054,37.107,37.0054,37.107,36300.0
2013-08-02 10:00:00,51.16,51.19,51.04,51.14,35600.0,37.0997,37.1215,37.0127,37.0852,35600.0
2013-08-02 10:10:00,51.15,51.26,51.13,51.19,47700.0,37.0925,37.1722,37.078,37.1215,47700.0
2013-08-02 10:20:00,51.2,51.24,51.19,51.24,31500.0,37.1287,37.1577,37.1215,37.1577,31500.0
2013-08-02 10:30:00,51.24,51.27,51.2,51.23,33900.0,37.1577,37.1795,37.1287,37.1505,33900.0
2013-08-02 10:40:00,51.22,51.3,51.19,51.24,36200.0,37.1432,37.2012,37.1215,37.1577,36200.0
2013-08-02 10:50:00,51.24,51.26,51.18,51.19,22500.0,37.1577,37.1722,37.1142,37.1215,22500.0
2013-08-02 11:00:00,51.18,51.22,51.1,51.11,30500.0,37.1142,37.1432,37.0562,37.0635,30500.0
2013-08-02 11:10:00,51.1,51.17,51.1,51.16,15800.0,37.0562,37.107,37.0562,37.0997,15800.0
2013-08-02 11:20:00,51.16,51.17,50.97,51.02,49400.0,37.0997,37.107,36.9619,36.9982,49400.0
2013-08-02 11:30:00,51.03,51.07,51.01,51.07,15600.0,37.0054,37.0345,36.9909,37.0345,15600.0
2013-08-02 11:40:00,51.07,51.15,51.06,51.08,44800.0,37.0345,37.0925,37.0272,37.0417,44800.0
2013-08-02 11:50:00,51.09,51.16,51.09,51.12,46200.0,37.049,37.0997,37.049,37.0707,46200.0
2013-08-02 12:00:00,51.11,51.16,51.07,51.15,36600.0,37.0635,37.0997,37.0345,37.0925,36600.0
2013-08-02 12:10:00,51.14,51.14,50.97,50.97,9000.0,37.0852,37.0852,36.9619,36.9619,9000.0
2013-08-02 12:20:00,50.97,50.97,50.93,50.96,25800.0,36.9619,36.9619,36.9329,36.9547,25800.0
2013-08-02 12:30:00,50.95,51.11,50.95,51.05,61500.0,36.9474,37.0635,36.9474,37.0199,61500.0
2013-08-02 12:40:00,51.05,51.12,51.02,51.05,35400.0,37.0199,37.0707,36.9982,37.0199,35400.0
2013-08-02 12:50:00,51.05,51.09,51.04,51.08,21800.0,37.0199,37.049,37.0127,37.0417,21800.0
2013-08-02 13:00:00,51.08,51.08,50.97,50.98,19600.0,37.0417,37.0417,36.9619,36.9692,19600.0
2013-08-02 13:10:00,50.98,51.07,50.96,51.07,44600.0,36.9692,37.0345,36.9547,37.0345,44600.0
2013-08-02 13:20:00,51.06,51.14,51.06,51.08,62800.0,37.0272,37.0852,37.0272,37.0417,62800.0
2013-08-02 13:30:00,51.08,51.11,51.05,51.1,37600.0,37.0417,37.0635,37.0199,37.0562,37600.0
2013-08-02 13:40:00,51.08,51.13,51.06,51.13,38700.0,37.0417,37.078,37.0272,37.078,38700.0
2013-08-02 13:50:00,51.13,51.15,51.05,51.06,35800.0,37.078,37.0925,37.0199,37.0272,35800.0
2013-08-02 14:00:00,51.05,51.05,50.98,50.99,23000.0,37.0199,37.0199,36.9692,36.9764,23000.0
2013-08-02 14:10:00,50.99,51.04,50.97,51.01,31600.0,36.9764,37.0127,36.9619,36.9909,31600.0
2013-08-02 14:20:00,51.01,51.02,50.99,51.02,36100.0,36.9909,36.9982,36.9764,36.9982,36100.0
2013-08-02 14:30:00,51.01,51.03,50.95,51.02,69200.0,36.9909,37.0054,36.9474,36.9982,69200.0
2013-08-02 14:40:00,51.02,51.04,50.99,50.99,30400.0,36.9982,37.0127,36.9764,36.9764,30400.0
2013-08-02 14:50:00,50.98,51.02,50.92,50.96,37400.0,36.9692,36.9982,36.9257,36.9547,37400.0
2013-08-02 15:00:00,50.96,51.1,50.96,51.09,66200.0,36.9547,37.0562,36.9547,37.049,66200.0
2013-08-02 15:10:00,51.1,51.1,51.01,51.02,28300.0,37.0562,37.0562,36.9909,36.9982,28300.0
2013-08-02 15:20:00,51.01,51.02,51.0,51.01,32700.0,36.9909,36.9982,36.9837,36.9909,32700.0
2013-08-02 15:30:00,51.01,51.11,50.98,51.11,75500.0,36.9909,37.0635,36.9692,37.0635,75500.0
2013-08-02 15:40:00,51.1,51.15,51.04,51.12,96500.0,37.0562,37.0925,37.0127,37.0707,96500.0
2013-08-02 15:50:00,51.12,51.13,51.02,51.11,188400.0,37.0707,37.078,36.9982,37.0635,188400.0
2013-08-05 09:30:00,51.0,51.09,50.9,51.01,47500.0,36.9837,37.049,36.9112,36.9909,47500.0
2013-08-05 09:40:00,51.01,51.1,50.96,51.1,29300.0,36.9909,37.0562,36.9547,37.0562,29300.0
2013-08-05 09:50:00,51.1,51.11,51.04,51.04,44000.0,37.0562,37.0635,37.0127,37.0127,44000.0
2013-08-05 10:00:00,51.06,51.15,51.05,51.09,70600.0,37.0272,37.0925,37.0199,37.049,70600.0
2013-08-05 10:10:00,51.1,51.19,51.09,51.15,76700.0,37.0562,37.1215,37.049,37.0925,76700.0
2013-08-05 10:20:00,51.15,51.3,51.15,51.29,76200.0,37.0925,37.2012,37.0925,37.194,76200.0
2013-08-05 10:30:00,51.3,51.42,51.3,51.39,30200.0,37.2012,37.2883,37.2012,37.2665,30200.0
2013-08-05 10:40:00,51.38,51.43,51.29,51.3,32700.0,37.2593,37.2955,37.194,37.2012,32700.0
2013-08-05 10:50:00,51.3,51.36,51.28,51.32,26400.0,37.2012,37.2448,37.1867,37.2157,26400.0
2013-08-05 11:00:00,51.32,51.35,51.27,51.28,60000.0,37.2157,37.2375,37.1795,37.1867,60000.0
2013-08-05 11:10:00,51.29,51.38,51.28,51.38,17900.0,37.194,37.2593,37.1867,37.2593,17900.0
2013-08-05 11:20:00,51.38,51.42,51.33,51.4,29100.0,37.2593,37.2883,37.223,37.2738,29100.0
2013-08-05 11:30:00,51.4,51.43,51.39,51.43,20800.0,37.2738,37.2955,37.2665,37.2955,20800.0
2013-08-05 11:40:00,51.43,51.49,51.43,51.48,25200.0,37.2955,37.339,37.2955,37.3318,25200.0
2013-08-05 11:50:00,51.49,51.49,51.43,51.45,15900.0,37.339,37.339,37.2955,37.31,15900.0
2013-08-05 12:00:00,51.44,51.48,51.4,51.4,54700.0,37.3028,37.3318,37.2738,37.2738,54700.0
2013-08-05 12:10:00,51.39,51.41,51.35,51.41,19900.0,37.2665,37.281,37.2375,37.281,19900.0
2013-08-05 12:20:00,51.41,51.44,51.39,51.41,22600.0,37.281,37.3028,37.2665,37.281,22600.0
2013-08-05 12:30:00,51.41,51.45,51.4,51.44,32700.0,37.281,37.31,37.2738,37.3028,32700.0
2013-08-05 12:40:00,51.44,51.51,51.43,51.5,34000.0,37.3028,37.3535,37.2955,37.3463,34000.0
2013-08-05 12:50:00,51.51,51.52,51.47,51.5,22300.0,37.3535,37.3608,37.3245,37.3463,22300.0
2013-08-05 13:00:00,51.5,51.52,51.47,51.47,45700.0,37.3463,37.3608,37.3245,37.3245,45700.0
2013-08-05 13:10:00,51.47,51.51,51.43,51.43,55200.0,37.3245,37.3535,37.2955,37.2955,55200.0
2013-08-05 13:20:00,51.41,51.47,51.38,51.45,51800.0,37.281,37.3245,37.2593,37.31,51800.0
2013-08-05 13:30:00,51.46,51.47,51.38,51.4,14300.0,37.3173,37.3245,37.2593,37.2738,14300.0
2013-08-05 13:40:00,51.4,51.42,51.35,51.36,19200.0,37.2738,37.2883,37.2375,37.2448,19200.0
2013-08-05 13:50:00,51.36,51.44,51.35,51.4,38500.0,37.2448,37.3028,37.2375,37.2738,38500.0
2013-08-05 14:00:00,51.39,51.41,51.35,51.38,59000.0,37.2665,37.281,37.2375,37.2593,59000.0
2013-08-05 14:10:00,51.37,51.38,51.34,51.35,26800.0,37.252,37.2593,37.2302,37.2375,26800.0
2013-08-05 14:20:00,51.35,51.37,51.33,51.35,22300.0,37.2375,37.252,37.223,37.2375,22300.0
2013-08-05 14:30:00,51.35,51.4,51.35,51.4,29200.0,37.2375,37.2738,37.2375,37.2738,29200.0
2013-08-05 14:40:00,51.4,51.5,51.39,51.5,27900.0,37.2738,37.3463,37.2665,37.3463,27900.0
2013-08-05 14:50:00,51.5,51.53,51.48,51.53,39900.0,37.3463,37.368,37.3318,37.368,39900.0
2013-08-05 15:00:00,51.52,51.53,51.46,51.47,36800.0,37.3608,37.368,37.3173,37.3245,36800.0
2013-08-05 15:10:00,51.46,51.46,51.39,51.4,23300.0,37.3173,37.3173,37.2665,37.2738,23300.0
2013-08-05 15:20:00,51.4,51.49,51.37,51.48,37800.0,37.2738,37.339,37.252,37.3318,37800.0
2013-08-05 15:30:00,51.48,51.52,51.47,51.51,45300.0,37.3318,37.3608,37.3245,37.3535,45300.0
2013-08-05 15:40:00,51.52,51.59,51.5,51.5,112800.0,37.3608,37.4115,37.3463,37.3463,112800.0
2013-08-05 15:50:00,51.51,51.54,51.47,51.53,152200.0,37.3535,37.3753,37.3245,37.368,152200.0
2013-08-06 09:30:00,51.42,51.54,51.07,51.08,63200.0,37.2883,37.3753,37.0345,37.0417,63200.0
2013-08-06 09:40:00,51.07,51.12,50.98,51.0,33400.0,37.0345,37.0707,36.9692,36.9837,33400.0
2013-08-06 09:50:00,50.98,50.98,50.86,50.93,25400.0,36.9692,36.9692,36.8822,36.9329,25400.0
2013-08-06 10:00:00,50.94,50.96,50.9,50.91,30800.0,36.9402,36.9547,36.9112,36.9184,30800.0
2013-08-06 10:10:00,50.91,51.0,50.87,51.0,35800.0,36.9184,36.9837,36.8894,36.9837,35800.0
2013-08-06 10:20:00,50.99,51.05,50.9,51.03,76500.0,36.9764,37.0199,36.9112,37.0054,76500.0
2013-08-06 10:30:00,51.01,51.1,50.98,51.1,68600.0,36.9909,37.0562,36.9692,37.0562,68600.0
2013-08-06 10:40:00,51.09,51.14,51.05,51.13,75800.0,37.049,37.0852,37.0199,37.078,75800.0
2013-08-06 10:50:00,51.13,51.14,51.07,51.13,50400.0,37.078,37.0852,37.0345,37.078,50400.0
2013-08-06 11:00:00,51.13,51.16,51.11,51.12,40500.0,37.078,37.0997,37.0635,37.0707,40500.0
2013-08-06 11:10:00,51.13,51.15,51.08,51.12,61800.0,37.078,37.0925,37.0417,37.0707,61800.0
2013-08-06 11:20:00,51.12,51.13,51.1,51.1,27200.0,37.0707,37.078,37.0562,37.0562,27200.0
2013-08-06 11:30:00,51.11,51.11,51.01,51.01,33900.0,37.0635,37.0635,36.9909,36.9909,33900.0
2013-08-06 11:40:00,51.01,51.03,50.97,50.97,42400.0,36.9909,37.0054,36.9619,36.9619,42400.0
2013-08-06 11:50:00,50.98,51.1,50.97,51.08,24100.0,36.9692,37.0562,36.9619,37.0417,24100.0
2013-08-06 12:00:00,51.07,51.1,51.03,51.03,15000.0,37.0345,37.0562,37.0054,37.0054,15000.0
2013-08-06 12:10:00,51.04,51.09,51.04,51.05,17600.0,37.0127,37.049,37.0127,37.0199,17600.0
2013-08-06 12:20:00,51.05,51.11,51.05,51.11,13200.0,37.0199,37.0635,37.0199,37.0635,13200.0
2013-08-06 12:30:00,51.1,51.16,51.1,51.16,19300.0,37.0562,37.0997,37.0562,37.0997,19300.0
2013-08-06 12:40:00,51.16,51.22,51.16,51.22,34800.0,37.0997,37.1432,37.0997,37.1432,34800.0
2013-08-06 12:50:00,51.22,51.24,51.21,51.24,8900.0,37.1432,37.1577,37.136,37.1577,8900.0
2013-08-06 13:00:00,51.24,51.37,51.24,51.32,29400.0,37.1577,37.252,37.1577,37.2157,29400.0
2013-08-06 13:10:00,51.32,51.37,51.3,51.37,24700.0,37.2157,37.252,37.2012,37.252,24700.0
2013-08-06 13:20:00,51.37,51.38,51.35,51.35,19600.0,37.252,37.2593,37.2375,37.2375,19600.0
2013-08-06 13:30:00,51.35,51.37,51.32,51.34,29200.0,37.2375,37.252,37.2157,37.2302,29200.0
2013-08-06 13:40:00,51.35,51.38,51.3,51.3,37400.0,37.2375,37.2593,37.2012,37.2012,37400.0
2013-08-06 13:50:00,51.3,51.3,51.23,51.28,33700.0,37.2012,37.2012,37.1505,37.1867,33700.0
2013-08-06 14:00:00,51.28,51.29,51.23,51.24,27300.0,37.1867,37.194,37.1505,37.1577,27300.0
2013-08-06 14:10:00,51.24,51.26,51.23,51.26,16000.0,37.1577,37.1722,37.1505,37.1722,16000.0
2013-08-06 14:20:00,51.26,51.32,51.24,51.3,27200.0,37.1722,37.2157,37.1577,37.2012,27200.0
2013-08-06 14:30:00,51.3,51.33,51.29,51.31,24200.0,37.2012,37.223,37.194,37.2085,24200.0
2013-08-06 14:40:00,51.31,51.32,51.25,51.3,34000.0,37.2085,37.2157,37.165,37.2012,34000.0
2013-08-06 14:50:00,51.31,51.41,51.3,51.4,52300.0,37.2085,37.281,37.2012,37.2738,52300.0
2013-08-06 15:00:00,51.4,51.43,51.35,51.37,63200.0,37.2738,37.2955,37.2375,37.252,63200.0
2013-08-06 15:10:00,51.37,51.47,51.37,51.4,47700.0,37.252,37.3245,37.252,37.2738,47700.0
2013-08-06 15:20:00,51.41,51.44,51.4,51.44,42900.0,37.281,37.3028,37.2738,37.3028,42900.0
2013-08-06 15:30:00,51.43,51.46,51.41,51.45,60600.0,37.2955,37.3173,37.281,37.31,60600.0
2013-08-06 15:40:00,51.45,51.46,51.4,51.42,89800.0,37.31,37.3173,37.2738,37.2883,89800.0
2013-08-06 15:50:00,51.43,51.45,51.39,51.44,217400.0,37.2955,37.31,37.2665,37.3028,217400.0
2013-08-07 09:30:00,51.41,51.41,51.13,51.21,62300.0,37.281,37.281,37.078,37.136,62300.0
2013-08-07 09:40:00,51.21,51.29,51.18,51.24,49400.0,37.136,37.194,37.1142,37.1577,49400.0
2013-08-07 09:50:00,51.24,51.25,51.16,51.2,27000.0,37.1577,37.165,37.0997,37.1287,27000.0
2013-08-07 10:00:00,51.18,51.26,51.14,51.21,41900.0,37.1142,37.1722,37.0852,37.136,41900.0
2013-08-07 10:10:00,51.21,51.27,51.16,51.27,34600.0,37.136,37.1795,37.0997,37.1795,34600.0
2013-08-07 10:20:00,51.27,51.34,51.26,51.32,23900.0,37.1795,37.2302,37.1722,37.2157,23900.0
2013-08-07 10:30:00,51.32,51.37,51.28,51.35,24700.0,37.2157,37.252,37.1867,37.2375,24700.0
2013-08-07 10:40:00,51.35,51.41,51.28,51.28,42800.0,37.2375,37.281,37.1867,37.1867,42800.0
2013-08-07 10:50:00,51.28,51.29,51.21,51.24,24900.0,37.1867,37.194,37.136,37.1577,24900.0
2013-08-07 11:00:00,51.24,51.25,51.15,51.19,22600.0,37.1577,37.165,37.0925,37.1215,22600.0
2013-08-07 11:10:00,51.19,51.27,51.19,51.23,25400.0,37.1215,37.1795,37.1215,37.1505,25400.0
2013-08-07 11:20:00,51.23,51.28,51.22,51.25,32500.0,37.1505,37.1867,37.1432,37.165,32500.0
2013-08-07 11:30:00,51.24,51.3,51.23,51.27,51100.0,37.1577,37.2012,37.1505,37.1795,51100.0
2013-08-07 11:40:00,51.26,51.27,51.22,51.23,24000.0,37.1722,37.1795,37.1432,37.1505,24000.0
2013-08-07 11:50:00,51.22,51.23,51.16,51.18,18100.0,37.1432,37.1505,37.0997,37.1142,18100.0
2013-08-07 12:00:00,51.17,51.18,51.13,51.16,14800.0,37.107,37.1142,37.078,37.0997,14800.0
2013-08-07 12:10:00,51.16,51.24,51.16,51.24,9600.0,37.0997,37.1577,37.0997,37.1577,9600.0
2013-08-07 12:20:00,51.24,51.28,51.18,51.18,30900.0,37.1577,37.1867,37.1142,37.1142,30900.0
2013-08-07 12:30:00,51.18,51.23,51.15,51.23,22400.0,37.1142,37.1505,37.0925,37.1505,22400.0
2013-08-07 12:40:00,51.22,51.3,51.22,51.28,17000.0,37.1432,37.2012,37.1432,37.1867,17000.0
2013-08-07 12:50:00,51.28,51.33,51.28,51.32,12100.0,37.1867,37.223,37.1867,37.2157,12100.0
2013-08-07 13:00:00,51.32,51.38,51.32,51.38,14300.0,37.2157,37.2593,37.2157,37.2593,14300.0
2013-08-07 13:10:00,51.38,51.39,51.35,51.35,14700.0,37.2593,37.2665,37.2375,37.2375,14700.0
2013-08-07 13:20:00,51.35,51.4,51.32,51.38,25100.0,37.2375,37.2738,37.2157,37.2593,25100.0
2013-08-07 13:30:00,51.38,51.38,51.34,51.36,18500.0,37.2593,37.2593,37.2302,37.2448,18500.0
2013-08-07 13:40:00,51.37,51.38,51.23,51.26,26900.0,37.252,37.2593,37.1505,37.1722,26900.0
2013-08-07 13:50:00,51.26,51.31,51.26,51.29,13000.0,37.1722,37.2085,37.1722,37.194,13000.0
2013-08-07 14:00:00,51.3,51.3,51.25,51.26,12700.0,37.2012,37.2012,37.165,37.1722,12700.0
2013-08-07 14:10:00,51.25,51.26,51.23,51.25,13700.0,37.165,37.1722,37.1505,37.165,13700.0
2013-08-07 14:20:00,51.25,51.25,51.15,51.17,21300.0,37.165,37.165,37.0925,37.107,21300.0
2013-08-07 14:30:00,51.18,51.19,51.14,51.15,25300.0,37.1142,37.1215,37.0852,37.0925,25300.0
2013-08-07 14:40:00,51.15,51.18,51.14,51.15,15700.0,37.0925,37.1142,37.0852,37.0925,15700.0
2013-08-07 14:50:00,51.15,51.21,51.14,51.19,20900.0,37.0925,37.136,37.0852,37.1215,20900.0
2013-08-07 15:00:00,51.18,51.25,51.18,51.19,25200.0,37.1142,37.165,37.1142,37.1215,25200.0
2013-08-07 15:10:00,51.18,51.25,51.18,51.22,37800.0,37.1142,37.165,37.1142,37.1432,37800.0
2013-08-07 15:20:00,51.22,51.28,51.22,51.28,34700.0,37.1432,37.1867,37.1432,37.1867,34700.0
2013-08-07 15:30:00,51.27,51.28,51.2,51.25,44600.0,37.1795,37.1867,37.1287,37.165,44600.0
2013-08-07 15:40:00,51.24,51.28,51.17,51.18,74400.0,37.1577,37.1867,37.107,37.1142,74400.0
2013-08-07 15:50:00,51.18,51.19,51.11,51.12,137400.0,37.1142,37.1215,37.0635,37.0707,137400.0
2013-08-08 09:30:00,51.31,51.39,51.22,51.38,47900.0,37.2085,37.2665,37.1432,37.2593,47900.0
2013-08-08 09:40:00,51.38,51.43,51.33,51.37,31400.0,37.2593,37.2955,37.223,37.252,31400.0
2013-08-08 09:50:00,51.35,51.37,51.29,51.35,24800.0,37.2375,37.252,37.194,37.2375,24800.0
2013-08-08 10:00:00,51.33,51.38,51.32,51.36,25600.0,37.223,37.2593,37.2157,37.2448,25600.0
2013-08-08 10:10:00,51.37,51.37,51.27,51.28,45000.0,37.252,37.252,37.1795,37.1867,45000.0
2013-08-08 10:20:00,51.27,51.29,51.15,51.15,37300.0,37.1795,37.194,37.0925,37.0925,37300.0
2013-08-08 10:30:00,51.15,51.22,51.11,51.17,33800.0,37.0925,37.1432,37.0635,37.107,33800.0
2013-08-08 10:40:00,51.17,51.25,51.16,51.2,52600.0,37.107,37.165,37.0997,37.1287,52600.0
2013-08-08 10:50:00,51.19,51.19,51.13,51.14,22600.0,37.1215,37.1215,37.078,37.0852,22600.0
2013-08-08 11:00:00,51.14,51.15,51.1,51.12,16100.0,37.0852,37.0925,37.0562,37.0707,16100.0
2013-08-08 11:10:00,51.13,51.14,51.08,51.08,14500.0,37.078,37.0852,37.0417,37.0417,14500.0
2013-08-08 11:20:00,51.08,51.1,51.04,51.07,20800.0,37.0417,37.0562,37.0127,37.0345,20800.0
2013-08-08 11:30:00,51.07,51.08,51.04,51.07,22400.0,37.0345,37.0417,37.0127,37.0345,22400.0
2013-08-08 11:40:00,51.08,51.1,51.04,51.07,26800.0,37.0417,37.0562,37.0127,37.0345,26800.0
2013-08-08 11:50:00,51.08,51.13,51.07,51.13,9300.0,37.0417,37.078,37.0345,37.078,9300.0
2013-08-08 12:00:00,51.13,51.25,51.13,51.25,16800.0,37.078,37.165,37.078,37.165,16800.0
2013-08-08 12:10:00,51.24,51.34,51.24,51.33,23100.0,37.1577,37.2302,37.1577,37.223,23100.0
2013-08-08 12:20:00,51.33,51.35,51.31,51.34,20100.0,37.223,37.2375,37.2085,37.2302,20100.0
2013-08-08 12:30:00,51.33,51.38,51.31,51.36,13800.0,37.223,37.2593,37.2085,37.2448,13800.0
2013-08-08 12:40:00,51.37,51.41,51.37,51.4,11900.0,37.252,37.281,37.252,37.2738,11900.0
2013-08-08 12:50:00,51.4,51.4,51.37,51.39,14100.0,37.2738,37.2738,37.252,37.2665,14100.0
2013-08-08 13:00:00,51.39,51.42,51.37,51.39,19900.0,37.2665,37.2883,37.252,37.2665,19900.0
2013-08-08 13:10:00,51.39,51.4,51.37,51.4,9300.0,37.2665,37.2738,37.252,37.2738,9300.0
2013-08-08 13:20:00,51.4,51.41,51.38,51.38,8400.0,37.2738,37.281,37.2593,37.2593,8400.0
2013-08-08 13:30:00,51.38,51.39,51.37,51.37,20100.0,37.2593,37.2665,37.252,37.252,20100.0
2013-08-08 13:40:00,51.38,51.38,51.33,51.34,17500.0,37.2593,37.2593,37.223,37.2302,17500.0
2013-08-08 13:50:00,51.33,51.35,51.31,51.32,33500.0,37.223,37.2375,37.2085,37.2157,33500.0
2013-08-08 14:00:00,51.33,51.34,51.3,51.33,32300.0,37.223,37.2302,37.2012,37.223,32300.0
2013-08-08 14:10:00,51.31,51.34,51.3,51.31,16900.0,37.2085,37.2302,37.2012,37.2085,16900.0
2013-08-08 14:20:00,51.32,51.35,51.31,51.34,22500.0,37.2157,37.2375,37.2085,37.2302,22500.0
2013-08-08 14:30:00,51.34,51.38,51.33,51.38,24400.0,37.2302,37.2593,37.223,37.2593,24400.0
2013-08-08 14:40:00,51.38,51.4,51.37,51.4,14900.0,37.2593,37.2738,37.252,37.2738,14900.0
2013-08-08 14:50:00,51.4,51.44,51.36,51.44,59300.0,37.2738,37.3028,37.2448,37.3028,59300.0
2013-08-08 15:00:00,51.44,51.52,51.43,51.52,28400.0,37.3028,37.3608,37.2955,37.3608,28400.0
2013-08-08 15:10:00,51.52,51.54,51.48,51.48,25900.0,37.3608,37.3753,37.3318,37.3318,25900.0
2013-08-08 15:20:00,51.48,51.5,51.48,51.5,26500.0,37.3318,37.3463,37.3318,37.3463,26500.0
2013-08-08 15:30:00,51.5,51.5,51.46,51.49,53300.0,37.3463,37.3463,37.3173,37.339,53300.0
2013-08-08 15:40:00,51.5,51.53,51.48,51.53,71500.0,37.3463,37.368,37.3318,37.368,71500.0
2013-08-08 15:50:00,51.53,51.56,51.51,51.51,188900.0,37.368,37.3898,37.3535,37.3535,188900.0
2013-08-09 09:30:00,51.42,51.53,51.34,51.45,31600.0,37.2883,37.368,37.2302,37.31,31600.0
2013-08-09 09:40:00,51.48,51.69,51.48,51.67,70800.0,37.3318,37.4841,37.3318,37.4696,70800.0
2013-08-09 09:50:00,51.67,51.72,51.66,51.71,44600.0,37.4696,37.5058,37.4623,37.4986,44600.0
2013-08-09 10:00:00,51.72,51.78,51.67,51.69,43500.0,37.5058,37.5493,37.4696,37.4841,43500.0
2013-08-09 10:10:00,51.7,51.7,51.46,51.46,44100.0,37.4913,37.4913,37.3173,37.3173,44100.0
2013-08-09 10:20:00,51.45,51.47,51.39,51.4,43200.0,37.31,37.3245,37.2665,37.2738,43200.0
2013-08-09 10:30:00,51.41,51.41,51.27,51.3,46900.0,37.281,37.281,37.1795,37.2012,46900.0
2013-08-09 10:40:00,51.3,51.39,51.29,51.33,25900.0,37.2012,37.2665,37.194,37.223,25900.0
2013-08-09 10:50:00,51.33,51.33,51.26,51.27,25500.0,37.223,37.223,37.1722,37.1795,25500.0
2013-08-09 11:00:00,51.28,51.41,51.25,51.4,72700.0,37.1867,37.281,37.165,37.2738,72700.0
2013-08-09 11:10:00,51.41,51.51,51.39,51.45,107100.0,37.281,37.3535,37.2665,37.31,107100.0
2013-08-09 11:20:00,51.44,51.45,51.27,51.28,58100.0,37.3028,37.31,37.1795,37.1867,58100.0
2013-08-09 11:30:00,51.28,51.39,51.28,51.37,21200.0,37.1867,37.2665,37.1867,37.252,21200.0
2013-08-09 11:40:00,51.37,51.43,51.35,51.43,18600.0,37.252,37.2955,37.2375,37.2955,18600.0
2013-08-09 11:50:00,51.45,51.51,51.44,51.5,22700.0,37.31,37.3535,37.3028,37.3463,22700.0
2013-08-09 12:00:00,51.49,51.52,51.48,51.51,20800.0,37.339,37.3608,37.3318,37.3535,20800.0
2013-08-09 12:10:00,51.51,51.62,51.51,51.57,35400.0,37.3535,37.4333,37.3535,37.397,35400.0
2013-08-09 12:20:00,51.57,51.66,51.57,51.66,17600.0,37.397,37.4623,37.397,37.4623,17600.0
2013-08-09 12:30:00,51.66,51.73,51.66,51.72,27300.0,37.4623,37.5131,37.4623,37.5058,27300.0
2013-08-09 12:40:00,51.72,51.74,51.68,51.68,21500.0,37.5058,37.5203,37.4768,37.4768,21500.0
2013-08-09 12:50:00,51.68,51.69,51.67,51.67,17500.0,37.4768,37.4841,37.4696,37.4696,17500.0
2013-08-09 13:00:00,51.66,51.68,51.64,51.68,19700.0,37.4623,37.4768,37.4478,37.4768,19700.0
2013-08-09 13:10:00,51.68,51.72,51.68,51.71,15800.0,37.4768,37.5058,37.4768,37.4986,15800.0
2013-08-09 13:20:00,51.71,51.78,51.71,51.75,26000.0,37.4986,37.5493,37.4986,37.5276,26000.0
2013-08-09 13:30:00,51.75,51.75,51.7,51.7,13200.0,37.5276,37.5276,37.4913,37.4913,13200.0
2013-08-09 13:40:00,51.7,51.72,51.64,51.64,18300.0,37.4913,37.5058,37.4478,37.4478,18300.0
2013-08-09 13:50:00,51.64,51.68,51.64,51.64,21600.0,37.4478,37.4768,37.4478,37.4478,21600.0
2013-08-09 14:00:00,51.65,51.67,51.62,51.64,35400.0,37.4551,37.4696,37.4333,37.4478,35400.0
2013-08-09 14:10:00,51.64,51.66,51.59,51.6,30400.0,37.4478,37.4623,37.4115,37.4188,30400.0
2013-08-09 14:20:00,51.59,51.74,51.59,51.74,45200.0,37.4115,37.5203,37.4115,37.5203,45200.0
2013-08-09 14:30:00,51.74,51.74,51.69,51.7,54700.0,37.5203,37.5203,37.4841,37.4913,54700.0
2013-08-09 14:40:00,51.69,51.74,51.69,51.71,61500.0,37.4841,37.5203,37.4841,37.4986,61500.0
2013-08-09 14:50:00,51.71,51.73,51.62,51.65,76400.0,37.4986,37.5131,37.4333,37.4551,76400.0
2013-08-09 15:00:00,51.64,51.68,51.57,51.58,47700.0,37.4478,37.4768,37.397,37.4043,47700.0
2013-08-09 15:10:00,51.59,51.6,51.54,51.6,40300.0,37.4115,37.4188,37.3753,37.4188,40300.0
2013-08-09 15:20:00,51.59,51.65,51.59,51.59,57600.0,37.4115,37.4551,37.4115,37.4115,57600.0
2013-08-09 15:30:00,51.59,51.6,51.55,51.59,63000.0,37.4115,37.4188,37.3825,37.4115,63000.0
2013-08-09 15:40:00,51.59,51.61,51.53,51.55,117400.0,37.4115,37.426,37.368,37.3825,117400.0
2013-08-09 15:50:00,51.54,51.56,51.54,51.56,193500.0,37.3753,37.3898,37.3753,37.3898,193500.0
2013-08-12 09:30:00,51.33,51.49,51.23,51.3,35700.0,37.223,37.339,37.1505,37.2012,35700.0
2013-08-12 09:40:00,51.32,51.48,51.32,51.47,21600.0,37.2157,37.3318,37.2157,37.3245,21600.0
2013-08-12 09:50:00,51.46,51.53,51.38,51.38,127500.0,37.3173,37.368,37.2593,37.2593,127500.0
2013-08-12 10:00:00,51.37,51.39,51.28,51.33,16500.0,37.252,37.2665,37.1867,37.223,16500.0
2013-08-12 10:10:00,51.34,51.4,51.31,51.31,25300.0,37.2302,37.2738,37.2085,37.2085,25300.0
2013-08-12 10:20:00,51.32,51.37,51.28,51.3,20400.0,37.2157,37.252,37.1867,37.2012,20400.0
2013-08-12 10:30:00,51.3,51.48,51.3,51.45,44800.0,37.2012,37.3318,37.2012,37.31,44800.0
2013-08-12 10:40:00,51.46,51.57,51.46,51.53,18600.0,37.3173,37.397,37.3173,37.368,18600.0
2013-08-12 10:50:00,51.54,51.64,51.52,51.62,20700.0,37.3753,37.4478,37.3608,37.4333,20700.0
2013-08-12 11:00:00,51.61,51.65,51.56,51.57,16400.0,37.426,37.4551,37.3898,37.397,16400.0
2013-08-12 11:10:00,51.56,51.63,51.52,51.6,42600.0,37.3898,37.4405,37.3608,37.4188,42600.0
2013-08-12 11:20:00,51.59,51.65,51.56,51.61,54200.0,37.4115,37.4551,37.3898,37.426,54200.0
2013-08-12 11:30:00,51.61,51.61,51.55,51.57,11800.0,37.426,37.426,37.3825,37.397,11800.0
2013-08-12 11:40:00,51.58,51.59,51.5,51.52,27900.0,37.4043,37.4115,37.3463,37.3608,27900.0
2013-08-12 11:50:00,51.52,51.56,51.5,51.56,75100.0,37.3608,37.3898,37.3463,37.3898,75100.0
2013-08-12 12:00:00,51.55,51.56,51.48,51.48,43400.0,37.3825,37.3898,37.3318,37.3318,43400.0
2013-08-12 12:10:00,51.48,51.52,51.45,51.52,11800.0,37.3318,37.3608,37.31,37.3608,11800.0
2013-08-12 12:20:00,51.52,51.55,51.45,51.45,20500.0,37.3608,37.3825,37.31,37.31,20500.0
2013-08-12 12:30:00,51.43,51.47,51.4,51.4,11100.0,37.2955,37.3245,37.2738,37.2738,11100.0
2013-08-12 12:40:00,51.39,51.46,51.39,51.45,14800.0,37.2665,37.3173,37.2665,37.31,14800.0
2013-08-12 12:50:00,51.45,51.53,51.45,51.53,12100.0,37.31,37.368,37.31,37.368,12100.0
2013-08-12 13:00:00,51.52,51.55,51.43,51.45,13800.0,37.3608,37.3825,37.2955,37.31,13800.0
2013-08-12 13:10:00,51.44,51.46,51.41,51.42,20200.0,37.3028,37.3173,37.281,37.2883,20200.0
2013-08-12 13:20:00,51.42,51.47,51.41,51.46,20700.0,37.2883,37.3245,37.281,37.3173,20700.0
2013-08-12 13:30:00,51.47,51.5,51.44,51.47,13600.0,37.3245,37.3463,37.3028,37.3245,13600.0
2013-08-12 13:40:00,51.46,51.46,51.41,51.41,9300.0,37.3173,37.3173,37.281,37.281,9300.0
2013-08-12 13:50:00,51.41,51.44,51.4,51.41,12700.0,37.281,37.3028,37.2738,37.281,12700.0
2013-08-12 14:00:00,51.41,51.44,51.38,51.44,26600.0,37.281,37.3028,37.2593,37.3028,26600.0
2013-08-12 14:10:00,51.44,51.44,51.4,51.41,15300.0,37.3028,37.3028,37.2738,37.281,15300.0
2013-08-12 14:20:00,51.42,51.44,51.36,51.37,30400.0,37.2883,37.3028,37.2448,37.252,30400.0
2013-08-12 14:30:00,51.37,51.37,51.33,51.33,31600.0,37.252,37.252,37.223,37.223,31600.0
2013-08-12 14:40:00,51.34,51.39,51.33,51.36,39300.0,37.2302,37.2665,37.223,37.2448,39300.0
2013-08-12 14:50:00,51.35,51.38,51.32,51.35,24600.0,37.2375,37.2593,37.2157,37.2375,24600.0
2013-08-12 15:00:00,51.35,51.37,51.32,51.35,32200.0,37.2375,37.252,37.2157,37.2375,32200.0
2013-08-12 15:10:00,51.35,51.44,51.35,51.4,22700.0,37.2375,37.3028,37.2375,37.2738,22700.0
2013-08-12 15:20:00,51.4,51.47,51.4,51.47,47200.0,37.2738,37.3245,37.2738,37.3245,47200.0
2013-08-12 15:30:00,51.47,51.54,51.46,51.53,76400.0,37.3245,37.3753,37.3173,37.368,76400.0
2013-08-12 15:40:00,51.54,51.58,51.51,51.55,134900.0,37.3753,37.4043,37.3535,37.3825,134900.0
2013-08-12 15:50:00,51.55,51.62,51.55,51.6,251700.0,37.3825,37.4333,37.3825,37.4188,251700.0
2013-08-13 09:30:00,51.81,51.95,51.67,51.82,46400.0,37.5711,37.6726,37.4696,37.5783,46400.0
2013-08-13 09:40:00,51.81,51.81,51.74,51.77,24500.0,37.5711,37.5711,37.5203,37.5421,24500.0
2013-08-13 09:50:00,51.78,51.95,51.75,51.94,165000.0,37.5493,37.6726,37.5276,37.6654,165000.0
2013-08-13 10:00:00,51.95,51.96,51.82,51.92,124000.0,37.6726,37.6799,37.5783,37.6508,124000.0
2013-08-13 10:10:00,51.91,51.96,51.88,51.94,82500.0,37.6436,37.6799,37.6218,37.6654,82500.0
2013-08-13 10:20:00,51.95,51.98,51.84,51.91,54900.0,37.6726,37.6944,37.5928,37.6436,54900.0
2013-08-13 10:30:00,51.91,51.91,51.82,51.9,70700.0,37.6436,37.6436,37.5783,37.6363,70700.0
2013-08-13 10:40:00,51.9,51.93,51.87,51.91,57900.0,37.6363,37.6581,37.6146,37.6436,57900.0
2013-08-13 10:50:00,51.92,51.95,51.9,51.91,213100.0,37.6508,37.6726,37.6363,37.6436,213100.0
2013-08-13 11:00:00,51.91,51.95,51.9,51.95,59600.0,37.6436,37.6726,37.6363,37.6726,59600.0
2013-08-13 11:10:00,51.95,51.98,51.93,51.96,56500.0,37.6726,37.6944,37.6581,37.6799,56500.0
2013-08-13 11:20:00,51.97,52.15,51.97,52.14,240600.0,37.6871,37.8176,37.6871,37.8104,240600.0
2013-08-13 11:30:00,52.15,52.2,52.15,52.16,36800.0,37.8176,37.8539,37.8176,37.8249,36800.0
2013-08-13 11:40:00,52.16,52.19,52.15,52.15,36400.0,37.8249,37.8466,37.8176,37.8176,36400.0
2013-08-13 11:50:00,52.16,52.16,52.01,52.04,39400.0,37.8249,37.8249,37.7161,37.7379,39400.0
2013-08-13 12:00:00,52.03,52.05,52.02,52.04,29700.0,37.7306,37.7451,37.7234,37.7379,29700.0
2013-08-13 12:10:00,52.04,52.12,52.0,52.1,74900.0,37.7379,37.7959,37.7089,37.7814,74900.0
2013-08-13 12:20:00,52.11,52.12,52.08,52.08,51100.0,37.7886,37.7959,37.7669,37.7669,51100.0
2013-08-13 12:30:00,52.08,52.11,52.07,52.08,20700.0,37.7669,37.7886,37.7596,37.7669,20700.0
2013-08-13 12:40:00,52.09,52.11,52.06,52.1,40700.0,37.7741,37.7886,37.7524,37.7814,40700.0
2013-08-13 12:50:00,52.1,52.12,52.08,52.08,27300.0,37.7814,37.7959,37.7669,37.7669,27300.0
2013-08-13 13:00:00,52.08,52.11,52.07,52.11,36400.0,37.7669,37.7886,37.7596,37.7886,36400.0
2013-08-13 13:10:00,52.12,52.18,52.12,52.17,41400.0,37.7959,37.8394,37.7959,37.8321,41400.0
2013-08-13 13:20:00,52.17,52.23,52.17,52.21,30800.0,37.8321,37.8757,37.8321,37.8611,30800.0
2013-08-13 13:30:00,52.2,52.22,52.17,52.17,22900.0,37.8539,37.8684,37.8321,37.8321,22900.0
2013-08-13 13:40:00,52.17,52.18,52.15,52.15,57100.0,37.8321,37.8394,37.8176,37.8176,57100.0
2013-08-13 13:50:00,52.16,52.18,52.1,52.1,38300.0,37.8249,37.8394,37.7814,37.7814,38300.0
2013-08-13 14:00:00,52.11,52.16,52.11,52.16,22500.0,37.7886,37.8249,37.7886,37.8249,22500.0
2013-08-13 14:10:00,52.15,52.17,52.13,52.16,30600.0,37.8176,37.8321,37.8031,37.8249,30600.0
2013-08-13 14:20:00,52.16,52.16,52.13,52.14,28000.0,37.8249,37.8249,37.8031,37.8104,28000.0
2013-08-13 14:30:00,52.14,52.18,52.13,52.16,82600.0,37.8104,37.8394,37.8031,37.8249,82600.0
2013-08-13 14:40:00,52.16,52.24,52.15,52.2,58200.0,37.8249,37.8829,37.8176,37.8539,58200.0
2013-08-13 14:50:00,52.21,52.24,52.16,52.24,64900.0,37.8611,37.8829,37.8249,37.8829,64900.0
2013-08-13 15:00:00,52.23,52.25,52.22,52.22,32900.0,37.8757,37.8902,37.8684,37.8684,32900.0
2013-08-13 15:10:00,52.22,52.24,52.2,52.22,90600.0,37.8684,37.8829,37.8539,37.8684,90600.0
2013-08-13 15:20:00,52.23,52.23,52.19,52.23,109300.0,37.8757,37.8757,37.8466,37.8757,109300.0
2013-08-13 15:30:00,52.23,52.24,52.21,52.21,126600.0,37.8757,37.8829,37.8611,37.8611,126600.0
2013-08-13 15:40:00,52.21,52.22,52.16,52.19,216200.0,37.8611,37.8684,37.8249,37.8466,216200.0
2013-08-13 15:50:00,52.2,52.21,52.19,52.2,275600.0,37.8539,37.8611,37.8466,37.8539,275600.0
2013-08-14 09:30:00,52.19,52.25,52.12,52.23,90700.0,37.8466,37.8902,37.7959,37.8757,90700.0
2013-08-14 09:40:00,52.23,52.36,52.17,52.34,126300.0,37.8757,37.9699,37.8321,37.9554,126300.0
2013-08-14 09:50:00,52.34,52.43,52.32,52.4,67200.0,37.9554,38.0207,37.9409,37.9989,67200.0
2013-08-14 10:00:00,52.4,52.48,52.38,52.43,123600.0,37.9989,38.0569,37.9844,38.0207,123600.0
2013-08-14 10:10:00,52.42,52.42,52.35,52.4,40100.0,38.0134,38.0134,37.9627,37.9989,40100.0
2013-08-14 10:20:00,52.4,52.45,52.38,52.43,56000.0,37.9989,38.0352,37.9844,38.0207,56000.0
2013-08-14 10:30:00,52.43,52.48,52.41,52.43,57200.0,38.0207,38.0569,38.0062,38.0207,57200.0
2013-08-14 10:40:00,52.43,52.43,52.38,52.41,46000.0,38.0207,38.0207,37.9844,38.0062,46000.0
2013-08-14 10:50:00,52.4,52.41,52.34,52.36,61100.0,37.9989,38.0062,37.9554,37.9699,61100.0
2013-08-14 11:00:00,52.35,52.38,52.33,52.35,40100.0,37.9627,37.9844,37.9482,37.9627,40100.0
2013-08-14 11:10:00,52.35,52.46,52.35,52.45,59400.0,37.9627,38.0424,37.9627,38.0352,59400.0
2013-08-14 11:20:00,52.45,52.45,52.36,52.36,19200.0,38.0352,38.0352,37.9699,37.9699,19200.0
2013-08-14 11:30:00,52.36,52.4,52.35,52.4,31600.0,37.9699,37.9989,37.9627,37.9989,31600.0
2013-08-14 11:40:00,52.39,52.41,52.32,52.34,27500.0,37.9917,38.0062,37.9409,37.9554,27500.0
2013-08-14 11:50:00,52.35,52.39,52.34,52.39,33100.0,37.9627,37.9917,37.9554,37.9917,33100.0
2013-08-14 12:00:00,52.39,52.43,52.36,52.4,32600.0,37.9917,38.0207,37.9699,37.9989,32600.0
2013-08-14 12:10:00,52.39,52.44,52.36,52.43,24600.0,37.9917,38.0279,37.9699,38.0207,24600.0
2013-08-14 12:20:00,52.43,52.46,52.36,52.46,25600.0,38.0207,38.0424,37.9699,38.0424,25600.0
2013-08-14 12:30:00,52.47,52.47,52.38,52.38,48900.0,38.0497,38.0497,37.9844,37.9844,48900.0
2013-08-14 12:40:00,52.38,52.43,52.37,52.43,30500.0,37.9844,38.0207,37.9772,38.0207,30500.0
2013-08-14 12:50:00,52.43,52.44,52.41,52.43,18300.0,38.0207,38.0279,38.0062,38.0207,18300.0
2013-08-14 13:00:00,52.43,52.46,52.42,52.45,17100.0,38.0207,38.0424,38.0134,38.0352,17100.0
2013-08-14 13:10:00,52.45,52.47,52.44,52.46,38900.0,38.0352,38.0497,38.0279,38.0424,38900.0
2013-08-14 13:20:00,52.47,52.47,52.43,52.43,34300.0,38.0497,38.0497,38.0207,38.0207,34300.0
2013-08-14 13:30:00,52.43,52.47,52.39,52.44,52000.0,38.0207,38.0497,37.9917,38.0279,52000.0
2013-08-14 13:40:00,52.43,52.45,52.41,52.42,28800.0,38.0207,38.0352,38.0062,38.0134,28800.0
2013-08-14 13:50:00,52.43,52.49,52.42,52.48,48300.0,38.0207,38.0642,38.0134,38.0569,48300.0
2013-08-14 14:00:00,52.47,52.48,52.44,52.47,28200.0,38.0497,38.0569,38.0279,38.0497,28200.0
2013-08-14 14:10:00,52.47,52.48,52.42,52.43,42000.0,38.0497,38.0569,38.0134,38.0207,42000.0
2013-08-14 14:20:00,52.43,52.45,52.39,52.45,42300.0,38.0207,38.0352,37.9917,38.0352,42300.0
2013-08-14 14:30:00,52.44,52.48,52.39,52.41,51400.0,38.0279,38.0569,37.9917,38.0062,51400.0
2013-08-14 14:40:00,52.41,52.45,52.38,52.44,43300.0,38.0062,38.0352,37.9844,38.0279,43300.0
2013-08-14 14:50:00,52.42,52.43,52.35,52.39,46000.0,38.0134,38.0207,37.9627,37.9917,46000.0
2013-08-14 15:00:00,52.39,52.41,52.37,52.39,49500.0,37.9917,38.0062,37.9772,37.9917,49500.0
2013-08-14 15:10:00,52.39,52.47,52.38,52.45,50900.0,37.9917,38.0497,37.9844,38.0352,50900.0
2013-08-14 15:20:00,52.45,52.46,52.38,52.38,66100.0,38.0352,38.0424,37.9844,37.9844,66100.0
2013-08-14 15:30:00,52.39,52.39,52.29,52.3,78700.0,37.9917,37.9917,37.9192,37.9264,78700.0
2013-08-14 15:40:00,52.3,52.31,52.23,52.27,149600.0,37.9264,37.9337,37.8757,37.9047,149600.0
2013-08-14 15:50:00,52.27,52.3,52.23,52.24,229200.0,37.9047,37.9264,37.8757,37.8829,229200.0
2013-08-15 09:30:00,51.85,51.93,51.78,51.8,91000.0,37.6001,37.6581,37.5493,37.5638,91000.0
2013-08-15 09:40:00,51.83,51.84,51.59,51.59,47700.0,37.5856,37.5928,37.4115,37.4115,47700.0
2013-08-15 09:50:00,51.57,51.61,51.43,51.48,53100.0,37.397,37.426,37.2955,37.3318,53100.0
2013-08-15 10:00:00,51.5,51.55,51.42,51.44,33700.0,37.3463,37.3825,37.2883,37.3028,33700.0
2013-08-15 10:10:00,51.43,51.45,51.31,51.4,63900.0,37.2955,37.31,37.2085,37.2738,63900.0
2013-08-15 10:20:00,51.4,51.46,51.28,51.29,33300.0,37.2738,37.3173,37.1867,37.194,33300.0
2013-08-15 10:30:00,51.28,51.34,51.21,51.32,75000.0,37.1867,37.2302,37.136,37.2157,75000.0
2013-08-15 10:40:00,51.33,51.33,51.21,51.24,38600.0,37.223,37.223,37.136,37.1577,38600.0
2013-08-15 10:50:00,51.24,51.3,51.19,51.29,36100.0,37.1577,37.2012,37.1215,37.194,36100.0
2013-08-15 11:00:00,51.28,51.28,51.17,51.24,42200.0,37.1867,37.1867,37.107,37.1577,42200.0
2013-08-15 11:10:00,51.23,51.31,51.2,51.3,42600.0,37.1505,37.2085,37.1287,37.2012,42600.0
2013-08-15 11:20:00,51.29,51.31,51.26,51.29,39300.0,37.194,37.2085,37.1722,37.194,39300.0
2013-08-15 11:30:00,51.3,51.4,51.29,51.4,42000.0,37.2012,37.2738,37.194,37.2738,42000.0
2013-08-15 11:40:00,51.41,51.47,51.41,51.46,30300.0,37.281,37.3245,37.281,37.3173,30300.0
2013-08-15 11:50:00,51.47,51.48,51.41,51.43,41300.0,37.3245,37.3318,37.281,37.2955,41300.0
2013-08-15 12:00:00,51.41,51.47,51.41,51.47,18900.0,37.281,37.3245,37.281,37.3245,18900.0
2013-08-15 12:10:00,51.46,51.54,51.46,51.54,132900.0,37.3173,37.3753,37.3173,37.3753,132900.0
2013-08-15 12:20:00,51.54,51.6,51.53,51.57,38600.0,37.3753,37.4188,37.368,37.397,38600.0
2013-08-15 12:30:00,51.57,51.62,51.46,51.47,31900.0,37.397,37.4333,37.3173,37.3245,31900.0
2013-08-15 12:40:00,51.47,51.47,51.43,51.43,24500.0,37.3245,37.3245,37.2955,37.2955,24500.0
2013-08-15 12:50:00,51.43,51.48,51.43,51.44,29100.0,37.2955,37.3318,37.2955,37.3028,29100.0
2013-08-15 13:00:00,51.43,51.44,51.4,51.41,26700.0,37.2955,37.3028,37.2738,37.281,26700.0
2013-08-15 13:10:00,51.4,51.47,51.38,51.45,65800.0,37.2738,37.3245,37.2593,37.31,65800.0
2013-08-15 13:20:00,51.46,51.48,51.42,51.44,33300.0,37.3173,37.3318,37.2883,37.3028,33300.0
2013-08-15 13:30:00,51.43,51.5,51.43,51.47,30700.0,37.2955,37.3463,37.2955,37.3245,30700.0
2013-08-15 13:40:00,51.47,51.52,51.47,51.5,19700.0,37.3245,37.3608,37.3245,37.3463,19700.0
2013-08-15 13:50:00,51.5,51.51,51.43,51.44,31400.0,37.3463,37.3535,37.2955,37.3028,31400.0
2013-08-15 14:00:00,51.44,51.46,51.41,51.45,41500.0,37.3028,37.3173,37.281,37.31,41500.0
2013-08-15 14:10:00,51.44,51.45,51.38,51.43,52900.0,37.3028,37.31,37.2593,37.2955,52900.0
2013-08-15 14:20:00,51.43,51.51,51.41,51.49,48600.0,37.2955,37.3535,37.281,37.339,48600.0
2013-08-15 14:30:00,51.48,51.55,51.48,51.51,50500.0,37.3318,37.3825,37.3318,37.3535,50500.0
2013-08-15 14:40:00,51.51,51.53,51.45,51.46,32600.0,37.3535,37.368,37.31,37.3173,32600.0
2013-08-15 14:50:00,51.46,51.47,51.41,51.45,41900.0,37.3173,37.3245,37.281,37.31,41900.0
2013-08-15 15:00:00,51.45,51.47,51.41,51.41,68500.0,37.31,37.3245,37.281,37.281,68500.0
2013-08-15 15:10:00,51.41,51.42,51.36,51.37,71100.0,37.281,37.2883,37.2448,37.252,71100.0
2013-08-15 15:20:00,51.36,51.45,51.33,51.44,161900.0,37.2448,37.31,37.223,37.3028,161900.0
2013-08-15 15:30:00,51.44,51.48,51.42,51.47,106700.0,37.3028,37.3318,37.2883,37.3245,106700.0
2013-08-15 15:40:00,51.48,51.52,51.47,51.48,103400.0,37.3318,37.3608,37.3245,37.3318,103400.0
2013-08-15 15:50:00,51.48,51.5,51.47,51.48,164500.0,37.3318,37.3463,37.3245,37.3318,164500.0
2013-08-16 09:30:00,51.26,51.35,51.21,51.32,222500.0,37.1722,37.2375,37.136,37.2157,222500.0
2013-08-16 09:40:00,51.33,51.5,51.25,51.5,72300.0,37.223,37.3463,37.165,37.3463,72300.0
2013-08-16 09:50:00,51.48,51.5,51.35,51.5,78900.0,37.3318,37.3463,37.2375,37.3463,78900.0
2013-08-16 10:00:00,51.5,51.52,51.31,51.45,95200.0,37.3463,37.3608,37.2085,37.31,95200.0
2013-08-16 10:10:00,51.44,51.44,51.32,51.32,38000.0,37.3028,37.3028,37.2157,37.2157,38000.0
2013-08-16 10:20:00,51.32,51.4,51.26,51.38,55000.0,37.2157,37.2738,37.1722,37.2593,55000.0
2013-08-16 10:30:00,51.39,51.52,51.37,51.47,38800.0,37.2665,37.3608,37.252,37.3245,38800.0
2013-08-16 10:40:00,51.48,51.49,51.39,51.46,48100.0,37.3318,37.339,37.2665,37.3173,48100.0
2013-08-16 10:50:00,51.46,51.54,51.45,51.48,71600.0,37.3173,37.3753,37.31,37.3318,71600.0
2013-08-16 11:00:00,51.47,51.51,51.43,51.43,32900.0,37.3245,37.3535,37.2955,37.2955,32900.0
2013-08-16 11:10:00,51.43,51.44,51.33,51.41,73400.0,37.2955,37.3028,37.223,37.281,73400.0
2013-08-16 11:20:00,51.41,51.42,51.33,51.34,44700.0,37.281,37.2883,37.223,37.2302,44700.0
2013-08-16 11:30:00,51.34,51.36,51.3,51.32,39300.0,37.2302,37.2448,37.2012,37.2157,39300.0
2013-08-16 11:40:00,51.32,51.36,51.29,51.31,45400.0,37.2157,37.2448,37.194,37.2085,45400.0
2013-08-16 11:50:00,51.31,51.35,51.29,51.35,22600.0,37.2085,37.2375,37.194,37.2375,22600.0
2013-08-16 12:00:00,51.35,51.38,51.33,51.34,44600.0,37.2375,37.2593,37.223,37.2302,44600.0
2013-08-16 12:10:00,51.35,51.38,51.3,51.38,22900.0,37.2375,37.2593,37.2012,37.2593,22900.0
2013-08-16 12:20:00,51.39,51.43,51.35,51.37,34000.0,37.2665,37.2955,37.2375,37.252,34000.0
2013-08-16 12:30:00,51.38,51.41,51.36,51.41,25100.0,37.2593,37.281,37.2448,37.281,25100.0
2013-08-16 12:40:00,51.41,51.44,51.35,51.36,37000.0,37.281,37.3028,37.2375,37.2448,37000.0
2013-08-16 12:50:00,51.36,51.42,51.36,51.36,29400.0,37.2448,37.2883,37.2448,37.2448,29400.0
2013-08-16 13:00:00,51.37,51.37,51.23,51.23,39600.0,37.252,37.252,37.1505,37.1505,39600.0
2013-08-16 13:10:00,51.21,51.24,51.2,51.23,20000.0,37.136,37.1577,37.1287,37.1505,20000.0
2013-08-16 13:20:00,51.23,51.28,51.21,51.27,23400.0,37.1505,37.1867,37.136,37.1795,23400.0
2013-08-16 13:30:00,51.27,51.31,51.25,51.25,31700.0,37.1795,37.2085,37.165,37.165,31700.0
2013-08-16 13:40:00,51.25,51.29,51.25,51.26,25800.0,37.165,37.194,37.165,37.1722,25800.0
2013-08-16 13:50:00,51.25,51.3,51.24,51.3,35700.0,37.165,37.2012,37.1577,37.2012,35700.0
2013-08-16 14:00:00,51.3,51.33,51.26,51.29,44400.0,37.2012,37.223,37.1722,37.194,44400.0
2013-08-16 14:10:00,51.29,51.32,51.25,51.27,105600.0,37.194,37.2157,37.165,37.1795,105600.0
2013-08-16 14:20:00,51.27,51.34,51.26,51.34,109800.0,37.1795,37.2302,37.1722,37.2302,109800.0
2013-08-16 14:30:00,51.33,51.34,51.3,51.33,38500.0,37.223,37.2302,37.2012,37.223,38500.0
2013-08-16 14:40:00,51.32,51.36,51.31,51.35,32700.0,37.2157,37.2448,37.2085,37.2375,32700.0
2013-08-16 14:50:00,51.36,51.42,51.35,51.41,53500.0,37.2448,37.2883,37.2375,37.281,53500.0
2013-08-16 15:00:00,51.41,51.47,51.41,51.41,60100.0,37.281,37.3245,37.281,37.281,60100.0
2013-08-16 15:10:00,51.41,51.42,51.29,51.3,40700.0,37.281,37.2883,37.194,37.2012,40700.0
2013-08-16 15:20:00,51.29,51.35,51.28,51.32,65700.0,37.194,37.2375,37.1867,37.2157,65700.0
2013-08-16 15:30:00,51.31,51.37,51.31,51.37,62200.0,37.2085,37.252,37.2085,37.252,62200.0
2013-08-16 15:40:00,51.37,51.37,51.27,51.29,103100.0,37.252,37.252,37.1795,37.194,103100.0
2013-08-16 15:50:00,51.29,51.33,51.28,51.31,207900.0,37.194,37.223,37.1867,37.2085,207900.0
2013-08-19 09:30:00,51.1,51.3,51.05,51.27,95100.0,37.0562,37.2012,37.0199,37.1795,95100.0
2013-08-19 09:40:00,51.27,51.33,51.26,51.32,35500.0,37.1795,37.223,37.1722,37.2157,35500.0
2013-08-19 09:50:00,51.31,51.49,51.28,51.49,55000.0,37.2085,37.339,37.1867,37.339,55000.0
2013-08-19 10:00:00,51.49,51.49,51.37,51.37,27500.0,37.339,37.339,37.252,37.252,27500.0
2013-08-19 10:10:00,51.38,51.39,51.32,51.36,21800.0,37.2593,37.2665,37.2157,37.2448,21800.0
2013-08-19 10:20:00,51.35,51.38,51.26,51.28,36100.0,37.2375,37.2593,37.1722,37.1867,36100.0
2013-08-19 10:30:00,51.29,51.35,51.25,51.34,23200.0,37.194,37.2375,37.165,37.2302,23200.0
2013-08-19 10:40:00,51.35,51.45,51.35,51.44,36200.0,37.2375,37.31,37.2375,37.3028,36200.0
2013-08-19 10:50:00,51.44,51.44,51.33,51.35,50200.0,37.3028,37.3028,37.223,37.2375,50200.0
2013-08-19 11:00:00,51.35,51.38,51.29,51.38,30800.0,37.2375,37.2593,37.194,37.2593,30800.0
2013-08-19 11:10:00,51.38,51.44,51.38,51.4,32700.0,37.2593,37.3028,37.2593,37.2738,32700.0
2013-08-19 11:20:00,51.4,51.41,51.34,51.37,15600.0,37.2738,37.281,37.2302,37.252,15600.0
2013-08-19 11:30:00,51.37,51.4,51.34,51.35,19800.0,37.252,37.2738,37.2302,37.2375,19800.0
2013-08-19 11:40:00,51.35,51.41,51.34,51.37,15200.0,37.2375,37.281,37.2302,37.252,15200.0
2013-08-19 11:50:00,51.37,51.37,51.32,51.35,12900.0,37.252,37.252,37.2157,37.2375,12900.0
2013-08-19 12:00:00,51.35,51.37,51.28,51.3,58800.0,37.2375,37.252,37.1867,37.2012,58800.0
2013-08-19 12:10:00,51.3,51.3,51.22,51.23,37200.0,37.2012,37.2012,37.1432,37.1505,37200.0
2013-08-19 12:20:00,51.23,51.23,51.19,51.2,25300.0,37.1505,37.1505,37.1215,37.1287,25300.0
2013-08-19 12:30:00,51.2,51.2,51.11,51.12,47900.0,37.1287,37.1287,37.0635,37.0707,47900.0
2013-08-19 12:40:00,51.12,51.19,51.1,51.19,28200.0,37.0707,37.1215,37.0562,37.1215,28200.0
2013-08-19 12:50:00,51.19,51.26,51.19,51.25,28100.0,37.1215,37.1722,37.1215,37.165,28100.0
2013-08-19 13:00:00,51.25,51.27,51.23,51.27,19800.0,37.165,37.1795,37.1505,37.1795,19800.0
2013-08-19 13:10:00,51.28,51.3,51.24,51.25,51700.0,37.1867,37.2012,37.1577,37.165,51700.0
2013-08-19 13:20:00,51.24,51.25,51.18,51.21,32700.0,37.1577,37.165,37.1142,37.136,32700.0
2013-08-19 13:30:00,51.21,51.22,51.18,51.21,30700.0,37.136,37.1432,37.1142,37.136,30700.0
2013-08-19 13:40:00,51.22,51.26,51.21,51.22,17700.0,37.1432,37.1722,37.136,37.1432,17700.0
2013-08-19 13:50:00,51.22,51.29,51.22,51.28,18100.0,37.1432,37.194,37.1432,37.1867,18100.0
2013-08-19 14:00:00,51.28,51.3,51.22,51.24,21200.0,37.1867,37.2012,37.1432,37.1577,21200.0
2013-08-19 14:10:00,51.24,51.28,51.23,51.28,20900.0,37.1577,37.1867,37.1505,37.1867,20900.0
2013-08-19 14:20:00,51.29,51.3,51.16,51.23,31100.0,37.194,37.2012,37.0997,37.1505,31100.0
2013-08-19 14:30:00,51.23,51.23,51.14,51.17,21400.0,37.1505,37.1505,37.0852,37.107,21400.0
2013-08-19 14:40:00,51.16,51.2,51.15,51.17,20000.0,37.0997,37.1287,37.0925,37.107,20000.0
2013-08-19 14:50:00,51.17,51.2,51.13,51.18,19000.0,37.107,37.1287,37.078,37.1142,19000.0
2013-08-19 15:00:00,51.18,51.19,51.15,51.16,25700.0,37.1142,37.1215,37.0925,37.0997,25700.0
2013-08-19 15:10:00,51.15,51.2,51.13,51.19,27100.0,37.0925,37.1287,37.078,37.1215,27100.0
2013-08-19 15:20:00,51.19,51.23,51.18,51.18,27600.0,37.1215,37.1505,37.1142,37.1142,27600.0
2013-08-19 15:30:00,51.18,51.21,51.14,51.14,42200.0,37.1142,37.136,37.0852,37.0852,42200.0
2013-08-19 15:40:00,51.13,51.15,51.09,51.14,59000.0,37.078,37.0925,37.049,37.0852,59000.0
2013-08-19 15:50:00,51.14,51.17,51.11,51.12,96500.0,37.0852,37.107,37.0635,37.0707,96500.0
2013-08-20 09:30:00,51.08,51.25,51.08,51.24,44700.0,37.0417,37.165,37.0417,37.1577,44700.0
2013-08-20 09:40:00,51.24,51.24,51.11,51.22,23200.0,37.1577,37.1577,37.0635,37.1432,23200.0
2013-08-20 09:50:00,51.22,51.23,51.11,51.11,25800.0,37.1432,37.1505,37.0635,37.0635,25800.0
2013-08-20 10:00:00,51.11,51.18,51.1,51.13,20100.0,37.0635,37.1142,37.0562,37.078,20100.0
2013-08-20 10:10:00,51.14,51.17,51.06,51.06,18300.0,37.0852,37.107,37.0272,37.0272,18300.0
2013-08-20 10:20:00,51.05,51.17,51.05,51.12,42200.0,37.0199,37.107,37.0199,37.0707,42200.0
2013-08-20 10:30:00,51.12,51.17,51.11,51.17,32700.0,37.0707,37.107,37.0635,37.107,32700.0
2013-08-20 10:40:00,51.16,51.17,51.07,51.08,22300.0,37.0997,37.107,37.0345,37.0417,22300.0
2013-08-20 10:50:00,51.09,51.1,51.01,51.04,28300.0,37.049,37.0562,36.9909,37.0127,28300.0
2013-08-20 11:00:00,51.04,51.06,51.0,51.02,26500.0,37.0127,37.0272,36.9837,36.9982,26500.0
2013-08-20 11:10:00,51.02,51.02,50.93,50.93,25300.0,36.9982,36.9982,36.9329,36.9329,25300.0
2013-08-20 11:20:00,50.93,50.94,50.86,50.87,28300.0,36.9329,36.9402,36.8822,36.8894,28300.0
2013-08-20 11:30:00,50.87,50.9,50.86,50.9,35900.0,36.8894,36.9112,36.8822,36.9112,35900.0
2013-08-20 11:40:00,50.9,50.97,50.9,50.97,14100.0,36.9112,36.9619,36.9112,36.9619,14100.0
2013-08-20 11:50:00,50.97,50.97,50.89,50.89,54400.0,36.9619,36.9619,36.9039,36.9039,54400.0
2013-08-20 12:00:00,50.9,50.93,50.89,50.92,24500.0,36.9112,36.9329,36.9039,36.9257,24500.0
2013-08-20 12:10:00,50.92,50.93,50.89,50.89,8100.0,36.9257,36.9329,36.9039,36.9039,8100.0
2013-08-20 12:20:00,50.89,50.92,50.88,50.91,13300.0,36.9039,36.9257,36.8967,36.9184,13300.0
2013-08-20 12:30:00,50.91,50.96,50.91,50.96,36900.0,36.9184,36.9547,36.9184,36.9547,36900.0
2013-08-20 12:40:00,50.97,51.01,50.96,51.01,21100.0,36.9619,36.9909,36.9547,36.9909,21100.0
2013-08-20 12:50:00,51.0,51.02,50.98,51.01,21600.0,36.9837,36.9982,36.9692,36.9909,21600.0
2013-08-20 13:00:00,51.01,51.07,51.01,51.05,16700.0,36.9909,37.0345,36.9909,37.0199,16700.0
2013-08-20 13:10:00,51.05,51.07,51.04,51.05,12900.0,37.0199,37.0345,37.0127,37.0199,12900.0
2013-08-20 13:20:00,51.05,51.05,51.0,51.01,18400.0,37.0199,37.0199,36.9837,36.9909,18400.0
2013-08-20 13:30:00,51.01,51.04,51.0,51.04,11500.0,36.9909,37.0127,36.9837,37.0127,11500.0
2013-08-20 13:40:00,51.03,51.05,51.01,51.03,22700.0,37.0054,37.0199,36.9909,37.0054,22700.0
2013-08-20 13:50:00,51.04,51.05,51.0,51.03,16900.0,37.0127,37.0199,36.9837,37.0054,16900.0
2013-08-20 14:00:00,51.04,51.06,51.02,51.02,18200.0,37.0127,37.0272,36.9982,36.9982,18200.0
2013-08-20 14:10:00,51.03,51.06,51.02,51.03,22600.0,37.0054,37.0272,36.9982,37.0054,22600.0
2013-08-20 14:20:00,51.03,51.07,51.0,51.06,21100.0,37.0054,37.0345,36.9837,37.0272,21100.0
2013-08-20 14:30:00,51.06,51.07,50.98,51.0,25800.0,37.0272,37.0345,36.9692,36.9837,25800.0
2013-08-20 14:40:00,50.99,51.0,50.96,51.0,24400.0,36.9764,36.9837,36.9547,36.9837,24400.0
2013-08-20 14:50:00,51.0,51.04,51.0,51.04,28800.0,36.9837,37.0127,36.9837,37.0127,28800.0
2013-08-20 15:00:00,51.04,51.1,51.04,51.1,39200.0,37.0127,37.0562,37.0127,37.0562,39200.0
2013-08-20 15:10:00,51.1,51.14,51.09,51.13,21600.0,37.0562,37.0852,37.049,37.078,21600.0
2013-08-20 15:20:00,51.13,51.13,51.09,51.12,40600.0,37.078,37.078,37.049,37.0707,40600.0
2013-08-20 15:30:00,51.11,51.12,51.1,51.1,46000.0,37.0635,37.0707,37.0562,37.0562,46000.0
2013-08-20 15:40:00,51.1,51.13,51.09,51.1,91600.0,37.0562,37.078,37.049,37.0562,91600.0
2013-08-20 15:50:00,51.1,51.12,51.07,51.08,95300.0,37.0562,37.0707,37.0345,37.0417,95300.0
2013-08-21 09:30:00,51.07,51.07,50.75,50.94,47800.0,37.0345,37.0345,36.8024,36.9402,47800.0
2013-08-21 09:40:00,50.98,51.12,50.92,50.99,12100.0,36.9692,37.0707,36.9257,36.9764,12100.0
2013-08-21 09:50:00,50.99,51.04,50.95,51.03,9200.0,36.9764,37.0127,36.9474,37.0054,9200.0
2013-08-21 10:00:00,51.03,51.06,50.92,50.92,28300.0,37.0054,37.0272,36.9257,36.9257,28300.0
2013-08-21 10:10:00,50.92,50.94,50.81,50.84,60900.0,36.9257,36.9402,36.8459,36.8677,60900.0
2013-08-21 10:20:00,50.85,50.85,50.71,50.73,64800.0,36.8749,36.8749,36.7734,36.7879,64800.0
2013-08-21 10:30:00,50.74,50.75,50.62,50.67,33000.0,36.7951,36.8024,36.7081,36.7444,33000.0
2013-08-21 10:40:00,50.66,50.69,50.63,50.68,31000.0,36.7371,36.7589,36.7154,36.7516,31000.0
2013-08-21 10:50:00,50.68,50.7,50.55,50.56,47300.0,36.7516,36.7661,36.6574,36.6646,47300.0
2013-08-21 11:00:00,50.55,50.61,50.46,50.46,33600.0,36.6574,36.7009,36.5921,36.5921,33600.0
2013-08-21 11:10:00,50.45,50.48,50.4,50.46,51600.0,36.5848,36.6066,36.5486,36.5921,51600.0
2013-08-21 11:20:00,50.45,50.5,50.43,50.46,30200.0,36.5848,36.6211,36.5703,36.5921,30200.0
2013-08-21 11:30:00,50.46,50.47,50.39,50.39,36600.0,36.5921,36.5994,36.5413,36.5413,36600.0
2013-08-21 11:40:00,50.39,50.4,50.29,50.32,53700.0,36.5413,36.5486,36.4688,36.4906,53700.0
2013-08-21 11:50:00,50.32,50.34,50.28,50.3,43600.0,36.4906,36.5051,36.4616,36.4761,43600.0
2013-08-21 12:00:00,50.29,50.31,50.26,50.3,43900.0,36.4688,36.4833,36.4471,36.4761,43900.0
2013-08-21 12:10:00,50.3,50.39,50.29,50.39,33800.0,36.4761,36.5413,36.4688,36.5413,33800.0
2013-08-21 12:20:00,50.4,50.44,50.39,50.43,20600.0,36.5486,36.5776,36.5413,36.5703,20600.0
2013-08-21 12:30:00,50.42,50.47,50.41,50.47,18700.0,36.5631,36.5994,36.5558,36.5994,18700.0
2013-08-21 12:40:00,50.47,50.5,50.47,50.49,10400.0,36.5994,36.6211,36.5994,36.6139,10400.0
2013-08-21 12:50:00,50.48,50.5,50.47,50.48,16600.0,36.6066,36.6211,36.5994,36.6066,16600.0
2013-08-21 13:00:00,50.48,50.48,50.43,50.45,29900.0,36.6066,36.6066,36.5703,36.5848,29900.0
2013-08-21 13:10:00,50.45,50.51,50.44,50.49,58600.0,36.5848,36.6284,36.5776,36.6139,58600.0
2013-08-21 13:20:00,50.49,50.5,50.48,50.49,18100.0,36.6139,36.6211,36.6066,36.6139,18100.0
2013-08-21 13:30:00,50.5,50.5,50.48,50.49,18100.0,36.6211,36.6211,36.6066,36.6139,18100.0
2013-08-21 13:40:00,50.49,50.49,50.47,50.48,36400.0,36.6139,36.6139,36.5994,36.6066,36400.0
2013-08-21 13:50:00,50.48,50.48,50.43,50.43,16600.0,36.6066,36.6066,36.5703,36.5703,16600.0
2013-08-21 14:00:00,50.43,50.43,50.23,50.31,66400.0,36.5703,36.5703,36.4253,36.4833,66400.0
2013-08-21 14:10:00,50.31,50.39,50.26,50.28,47700.0,36.4833,36.5413,36.4471,36.4616,47700.0
2013-08-21 14:20:00,50.27,50.29,50.19,50.26,50800.0,36.4543,36.4688,36.3963,36.4471,50800.0
2013-08-21 14:30:00,50.26,50.43,50.26,50.41,79900.0,36.4471,36.5703,36.4471,36.5558,79900.0
2013-08-21 14:40:00,50.41,50.5,50.41,50.47,78900.0,36.5558,36.6211,36.5558,36.5994,78900.0
2013-08-21 14:50:00,50.47,50.53,50.47,50.5,46000.0,36.5994,36.6429,36.5994,36.6211,46000.0
2013-08-21 15:00:00,50.5,50.51,50.4,50.4,61300.0,36.6211,36.6284,36.5486,36.5486,61300.0
2013-08-21 15:10:00,50.41,50.45,50.4,50.44,70800.0,36.5558,36.5848,36.5486,36.5776,70800.0
2013-08-21 15:20:00,50.44,50.48,50.41,50.46,89000.0,36.5776,36.6066,36.5558,36.5921,89000.0
2013-08-21 15:30:00,50.47,50.52,50.41,50.42,112800.0,36.5994,36.6356,36.5558,36.5631,112800.0
2013-08-21 15:40:00,50.42,50.43,50.34,50.37,159500.0,36.5631,36.5703,36.5051,36.5268,159500.0
2013-08-21 15:50:00,50.36,50.38,50.24,50.28,247900.0,36.5196,36.5341,36.4326,36.4616,247900.0
2013-08-22 09:30:00,50.26,50.35,50.02,50.24,57100.0,36.4471,36.5123,36.273,36.4326,57100.0
2013-08-22 09:40:00,50.26,50.36,50.26,50.33,36900.0,36.4471,36.5196,36.4471,36.4978,36900.0
2013-08-22 09:50:00,50.35,50.39,50.23,50.3,52300.0,36.5123,36.5413,36.4253,36.4761,52300.0
2013-08-22 10:00:00,50.3,50.36,50.28,50.33,22200.0,36.4761,36.5196,36.4616,36.4978,22200.0
2013-08-22 10:10:00,50.34,50.4,50.31,50.36,31200.0,36.5051,36.5486,36.4833,36.5196,31200.0
2013-08-22 10:20:00,50.36,50.45,50.36,50.44,42300.0,36.5196,36.5848,36.5196,36.5776,42300.0
2013-08-22 10:30:00,50.44,50.58,50.43,50.57,27200.0,36.5776,36.6791,36.5703,36.6719,27200.0
2013-08-22 10:40:00,50.58,50.64,50.54,50.59,92000.0,36.6791,36.7226,36.6501,36.6864,92000.0
2013-08-22 10:50:00,50.6,50.61,50.55,50.57,35800.0,36.6936,36.7009,36.6574,36.6719,35800.0
2013-08-22 11:00:00,50.57,50.6,50.57,50.59,24700.0,36.6719,36.6936,36.6719,36.6864,24700.0
2013-08-22 11:10:00,50.59,50.59,50.55,50.56,18100.0,36.6864,36.6864,36.6574,36.6646,18100.0
2013-08-22 11:20:00,50.55,50.59,50.55,50.57,40200.0,36.6574,36.6864,36.6574,36.6719,40200.0
2013-08-22 11:30:00,50.56,50.59,50.55,50.55,15900.0,36.6646,36.6864,36.6574,36.6574,15900.0
2013-08-22 11:40:00,50.55,50.59,50.55,50.59,15200.0,36.6574,36.6864,36.6574,36.6864,15200.0
2013-08-22 11:50:00,50.59,50.59,50.56,50.59,38300.0,36.6864,36.6864,36.6646,36.6864,38300.0
2013-08-22 12:00:00,50.6,50.63,50.59,50.6,14900.0,36.6936,36.7154,36.6864,36.6936,14900.0
2013-08-22 12:10:00,50.61,50.63,50.57,50.57,16700.0,36.7009,36.7154,36.6719,36.6719,16700.0
2013-08-22 12:20:00,50.57,50.59,50.55,50.55,19600.0,36.6719,36.6864,36.6574,36.6574,19600.0
2013-08-22 12:30:00,50.55,50.59,50.55,50.55,41600.0,36.6574,36.6864,36.6574,36.6574,41600.0
2013-08-22 12:40:00,50.56,50.57,50.55,50.55,9200.0,36.6646,36.6719,36.6574,36.6574,9200.0
2013-08-22 12:50:00,50.54,50.54,50.47,50.52,4900.0,36.6501,36.6501,36.5994,36.6356,4900.0
2013-08-22 13:00:00,50.52,50.53,50.51,50.52,18800.0,36.6356,36.6429,36.6284,36.6356,18800.0
2013-08-22 13:10:00,50.52,50.54,50.52,50.53,8900.0,36.6356,36.6501,36.6356,36.6429,8900.0
2013-08-22 13:20:00,50.52,50.53,50.5,50.5,3600.0,36.6356,36.6429,36.6211,36.6211,3600.0
2013-08-22 13:30:00,50.5,50.53,50.5,50.52,6800.0,36.6211,36.6429,36.6211,36.6356,6800.0
2013-08-22 13:40:00,50.53,50.54,50.5,50.5,9500.0,36.6429,36.6501,36.6211,36.6211,9500.0
2013-08-22 13:50:00,50.5,50.51,50.45,50.5,25000.0,36.6211,36.6284,36.5848,36.6211,25000.0
2013-08-22 14:00:00,50.5,50.59,50.5,50.56,17500.0,36.6211,36.6864,36.6211,36.6646,17500.0
2013-08-22 14:10:00,50.55,50.59,50.51,50.51,42800.0,36.6574,36.6864,36.6284,36.6284,42800.0
2013-08-22 14:20:00,50.51,50.6,50.51,50.6,10200.0,36.6284,36.6936,36.6284,36.6936,10200.0
2013-08-22 14:30:00,50.6,50.71,50.6,50.69,13400.0,36.6936,36.7734,36.6936,36.7589,13400.0
2013-08-22 14:40:00,50.69,50.76,50.69,50.73,9000.0,36.7589,36.8097,36.7589,36.7879,9000.0
2013-08-22 14:50:00,50.74,50.78,50.69,50.78,9400.0,36.7951,36.8242,36.7589,36.8242,9400.0
2013-08-22 15:00:00,50.75,50.75,50.6,50.65,14700.0,36.8024,36.8024,36.6936,36.7299,14700.0
2013-08-22 15:10:00,50.65,50.67,50.6,50.64,16500.0,36.7299,36.7444,36.6936,36.7226,16500.0
2013-08-22 15:20:00,50.63,50.69,50.62,50.65,43500.0,36.7154,36.7589,36.7081,36.7299,43500.0
2013-08-22 15:30:00,50.65,50.67,50.62,50.64,75400.0,36.7299,36.7444,36.7081,36.7226,75400.0
2013-08-22 15:40:00,50.64,50.65,50.59,50.62,60300.0,36.7226,36.7299,36.6864,36.7081,60300.0
2013-08-22 15:50:00,50.63,50.64,50.59,50.61,122400.0,36.7154,36.7226,36.6864,36.7009,122400.0
2013-08-23 09:30:00,50.68,50.76,50.65,50.71,46900.0,36.7516,36.8097,36.7299,36.7734,46900.0
2013-08-23 09:40:00,50.72,50.72,50.54,50.61,20600.0,36.7806,36.7806,36.6501,36.7009,20600.0
2013-08-23 09:50:00,50.61,50.62,50.53,50.56,23600.0,36.7009,36.7081,36.6429,36.6646,23600.0
2013-08-23 10:00:00,50.58,50.58,50.41,50.49,22600.0,36.6791,36.6791,36.5558,36.6139,22600.0
2013-08-23 10:10:00,50.48,50.6,50.48,50.54,51700.0,36.6066,36.6936,36.6066,36.6501,51700.0
2013-08-23 10:20:00,50.54,50.56,50.48,50.55,21300.0,36.6501,36.6646,36.6066,36.6574,21300.0
2013-08-23 10:30:00,50.55,50.6,50.5,50.55,39700.0,36.6574,36.6936,36.6211,36.6574,39700.0
2013-08-23 10:40:00,50.56,50.65,50.56,50.59,13700.0,36.6646,36.7299,36.6646,36.6864,13700.0
2013-08-23 10:50:00,50.6,50.75,50.6,50.74,17300.0,36.6936,36.8024,36.6936,36.7951,17300.0
2013-08-23 11:00:00,50.73,50.77,50.72,50.73,25000.0,36.7879,36.8169,36.7806,36.7879,25000.0
2013-08-23 11:10:00,50.73,50.74,50.68,50.69,16300.0,36.7879,36.7951,36.7516,36.7589,16300.0
2013-08-23 11:20:00,50.68,50.68,50.58,50.58,25700.0,36.7516,36.7516,36.6791,36.6791,25700.0
2013-08-23 11:30:00,50.58,50.6,50.55,50.58,12500.0,36.6791,36.6936,36.6574,36.6791,12500.0
2013-08-23 11:40:00,50.59,50.64,50.59,50.63,83300.0,36.6864,36.7226,36.6864,36.7154,83300.0
2013-08-23 11:50:00,50.64,50.77,50.63,50.77,54700.0,36.7226,36.8169,36.7154,36.8169,54700.0
2013-08-23 12:00:00,50.77,50.8,50.74,50.79,21200.0,36.8169,36.8387,36.7951,36.8314,21200.0
2013-08-23 12:10:00,50.78,50.79,50.75,50.78,21800.0,36.8242,36.8314,36.8024,36.8242,21800.0
2013-08-23 12:20:00,50.77,50.78,50.74,50.76,15700.0,36.8169,36.8242,36.7951,36.8097,15700.0
2013-08-23 12:30:00,50.76,50.78,50.74,50.78,41500.0,36.8097,36.8242,36.7951,36.8242,41500.0
2013-08-23 12:40:00,50.78,50.78,50.75,50.76,9800.0,36.8242,36.8242,36.8024,36.8097,9800.0
2013-08-23 12:50:00,50.76,50.84,50.75,50.84,37800.0,36.8097,36.8677,36.8024,36.8677,37800.0
2013-08-23 13:00:00,50.83,50.83,50.8,50.81,15200.0,36.8604,36.8604,36.8387,36.8459,15200.0
2013-08-23 13:10:00,50.8,50.85,50.78,50.85,51800.0,36.8387,36.8749,36.8242,36.8749,51800.0
2013-08-23 13:20:00,50.85,50.89,50.84,50.88,23300.0,36.8749,36.9039,36.8677,36.8967,23300.0
2013-08-23 13:30:00,50.88,51.0,50.87,51.0,59200.0,36.8967,36.9837,36.8894,36.9837,59200.0
2013-08-23 13:40:00,51.0,51.01,50.99,51.0,22200.0,36.9837,36.9909,36.9764,36.9837,22200.0
2013-08-23 13:50:00,51.0,51.01,50.99,51.01,41300.0,36.9837,36.9909,36.9764,36.9909,41300.0
2013-08-23 14:00:00,51.0,51.02,50.99,51.01,31800.0,36.9837,36.9982,36.9764,36.9909,31800.0
2013-08-23 14:10:00,51.0,51.01,50.99,51.0,24100.0,36.9837,36.9909,36.9764,36.9837,24100.0
2013-08-23 14:20:00,51.0,51.02,51.0,51.01,17600.0,36.9837,36.9982,36.9837,36.9909,17600.0
2013-08-23 14:30:00,51.01,51.07,51.0,51.07,39500.0,36.9909,37.0345,36.9837,37.0345,39500.0
2013-08-23 14:40:00,51.07,51.08,51.04,51.07,34300.0,37.0345,37.0417,37.0127,37.0345,34300.0
2013-08-23 14:50:00,51.07,51.08,51.05,51.05,47800.0,37.0345,37.0417,37.0199,37.0199,47800.0
2013-08-23 15:00:00,51.05,51.1,51.05,51.1,56900.0,37.0199,37.0562,37.0199,37.0562,56900.0
2013-08-23 15:10:00,51.1,51.18,51.09,51.18,83300.0,37.0562,37.1142,37.049,37.1142,83300.0
2013-08-23 15:20:00,51.17,51.18,51.15,51.15,39300.0,37.107,37.1142,37.0925,37.0925,39300.0
2013-08-23 15:30:00,51.15,51.21,51.14,51.21,68600.0,37.0925,37.136,37.0852,37.136,68600.0
2013-08-23 15:40:00,51.21,51.3,51.2,51.27,95300.0,37.136,37.2012,37.1287,37.1795,95300.0
2013-08-23 15:50:00,51.28,51.3,51.23,51.24,229800.0,37.1867,37.2012,37.1505,37.1577,229800.0
2013-08-26 09:30:00,51.24,51.4,51.16,51.18,27100.0,37.1577,37.2738,37.0997,37.1142,27100.0
2013-08-26 09:40:00,51.18,51.25,51.15,51.24,13900.0,37.1142,37.165,37.0925,37.1577,13900.0
2013-08-26 09:50:00,51.24,51.27,51.22,51.26,15800.0,37.1577,37.1795,37.1432,37.1722,15800.0
2013-08-26 10:00:00,51.25,51.27,51.23,51.23,12000.0,37.165,37.1795,37.1505,37.1505,12000.0
2013-08-26 10:10:00,51.23,51.28,51.22,51.23,18600.0,37.1505,37.1867,37.1432,37.1505,18600.0
2013-08-26 10:20:00,51.24,51.28,51.22,51.24,18600.0,37.1577,37.1867,37.1432,37.1577,18600.0
2013-08-26 10:30:00,51.25,51.27,51.22,51.27,31500.0,37.165,37.1795,37.1432,37.1795,31500.0
2013-08-26 10:40:00,51.27,51.27,51.21,51.25,23600.0,37.1795,37.1795,37.136,37.165,23600.0
2013-08-26 10:50:00,51.25,51.3,51.23,51.29,36400.0,37.165,37.2012,37.1505,37.194,36400.0
2013-08-26 11:00:00,51.29,51.34,51.25,51.31,74800.0,37.194,37.2302,37.165,37.2085,74800.0
2013-08-26 11:10:00,51.32,51.36,51.31,51.32,29200.0,37.2157,37.2448,37.2085,37.2157,29200.0
2013-08-26 11:20:00,51.32,51.33,51.27,51.27,11400.0,37.2157,37.223,37.1795,37.1795,11400.0
2013-08-26 11:30:00,51.28,51.3,51.23,51.24,28700.0,37.1867,37.2012,37.1505,37.1577,28700.0
2013-08-26 11:40:00,51.25,51.29,51.25,51.26,9500.0,37.165,37.194,37.165,37.1722,9500.0
2013-08-26 11:50:00,51.26,51.26,51.23,51.26,12700.0,37.1722,37.1722,37.1505,37.1722,12700.0
2013-08-26 12:00:00,51.26,51.27,51.21,51.23,22300.0,37.1722,37.1795,37.136,37.1505,22300.0
2013-08-26 12:10:00,51.23,51.24,51.22,51.23,11600.0,37.1505,37.1577,37.1432,37.1505,11600.0
2013-08-26 12:20:00,51.23,51.25,51.22,51.23,11800.0,37.1505,37.165,37.1432,37.1505,11800.0
2013-08-26 12:30:00,51.24,51.25,51.22,51.23,12400.0,37.1577,37.165,37.1432,37.1505,12400.0
2013-08-26 12:40:00,51.23,51.24,51.19,51.24,46300.0,37.1505,37.1577,37.1215,37.1577,46300.0
2013-08-26 12:50:00,51.24,51.27,51.23,51.25,28200.0,37.1577,37.1795,37.1505,37.165,28200.0
2013-08-26 13:00:00,51.24,51.26,51.22,51.23,13500.0,37.1577,37.1722,37.1432,37.1505,13500.0
2013-08-26 13:10:00,51.23,51.24,51.22,51.23,11900.0,37.1505,37.1577,37.1432,37.1505,11900.0
2013-08-26 13:20:00,51.22,51.25,51.22,51.23,7200.0,37.1432,37.165,37.1432,37.1505,7200.0
2013-08-26 13:30:00,51.23,51.23,51.17,51.18,10300.0,37.1505,37.1505,37.107,37.1142,10300.0
2013-08-26 13:40:00,51.17,51.18,51.12,51.12,8000.0,37.107,37.1142,37.0707,37.0707,8000.0
2013-08-26 13:50:00,51.11,51.13,51.1,51.13,11900.0,37.0635,37.078,37.0562,37.078,11900.0
2013-08-26 14:00:00,51.13,51.15,51.11,51.11,9900.0,37.078,37.0925,37.0635,37.0635,9900.0
2013-08-26 14:10:00,51.12,51.14,51.09,51.11,14300.0,37.0707,37.0852,37.049,37.0635,14300.0
2013-08-26 14:20:00,51.11,51.15,51.11,51.15,8500.0,37.0635,37.0925,37.0635,37.0925,8500.0
2013-08-26 14:30:00,51.15,51.15,51.11,51.14,21600.0,37.0925,37.0925,37.0635,37.0852,21600.0
2013-08-26 14:40:00,51.14,51.23,51.14,51.23,114900.0,37.0852,37.1505,37.0852,37.1505,114900.0
2013-08-26 14:50:00,51.23,51.32,51.23,51.32,23800.0,37.1505,37.2157,37.1505,37.2157,23800.0
2013-08-26 15:00:00,51.32,51.34,51.25,51.25,36000.0,37.2157,37.2302,37.165,37.165,36000.0
2013-08-26 15:10:00,51.25,51.26,51.09,51.11,32900.0,37.165,37.1722,37.049,37.0635,32900.0
2013-08-26 15:20:00,51.1,51.1,50.96,51.01,44100.0,37.0562,37.0562,36.9547,36.9909,44100.0
2013-08-26 15:30:00,51.0,51.07,50.99,51.05,37800.0,36.9837,37.0345,36.9764,37.0199,37800.0
2013-08-26 15:40:00,51.05,51.12,51.03,51.07,64300.0,37.0199,37.0707,37.0054,37.0345,64300.0
2013-08-26 15:50:00,51.04,51.07,50.97,50.98,106200.0,37.0127,37.0345,36.9619,36.9692,106200.0
2013-08-27 09:30:00,50.54,50.66,50.52,50.53,68900.0,36.6501,36.7371,36.6356,36.6429,68900.0
2013-08-27 09:40:00,50.56,50.56,50.44,50.48,43200.0,36.6646,36.6646,36.5776,36.6066,43200.0
2013-08-27 09:50:00,50.48,50.55,50.44,50.53,31700.0,36.6066,36.6574,36.5776,36.6429,31700.0
2013-08-27 10:00:00,50.52,50.55,50.32,50.36,14900.0,36.6356,36.6574,36.4906,36.5196,14900.0
2013-08-27 10:10:00,50.37,50.37,50.26,50.26,21700.0,36.5268,36.5268,36.4471,36.4471,21700.0
2013-08-27 10:20:00,50.24,50.26,50.09,50.11,35100.0,36.4326,36.4471,36.3238,36.3383,35100.0
2013-08-27 10:30:00,50.12,50.13,50.07,50.08,26700.0,36.3455,36.3528,36.3093,36.3165,26700.0
2013-08-27 10:40:00,50.08,50.12,50.07,50.09,44000.0,36.3165,36.3455,36.3093,36.3238,44000.0
2013-08-27 10:50:00,50.09,50.19,50.05,50.14,47500.0,36.3238,36.3963,36.2948,36.36,47500.0
2013-08-27 11:00:00,50.14,50.14,49.99,50.0,55100.0,36.36,36.36,36.2513,36.2585,55100.0
2013-08-27 11:10:00,50.0,50.06,49.99,50.06,45300.0,36.2585,36.302,36.2513,36.302,45300.0
2013-08-27 11:20:00,50.05,50.1,50.01,50.09,40300.0,36.2948,36.331,36.2658,36.3238,40300.0
2013-08-27 11:30:00,50.09,50.1,50.02,50.05,27000.0,36.3238,36.331,36.273,36.2948,27000.0
2013-08-27 11:40:00,50.05,50.05,49.99,49.99,84800.0,36.2948,36.2948,36.2513,36.2513,84800.0
2013-08-27 11:50:00,49.99,50.01,49.97,50.0,29800.0,36.2513,36.2658,36.2368,36.2585,29800.0
2013-08-27 12:00:00,50.0,50.0,49.87,49.93,87300.0,36.2585,36.2585,36.1642,36.2078,87300.0
2013-08-27 12:10:00,49.93,49.98,49.86,49.96,66900.0,36.2078,36.244,36.157,36.2295,66900.0
2013-08-27 12:20:00,49.97,49.99,49.94,49.97,14500.0,36.2368,36.2513,36.215,36.2368,14500.0
2013-08-27 12:30:00,49.97,50.05,49.95,50.05,18200.0,36.2368,36.2948,36.2223,36.2948,18200.0
2013-08-27 12:40:00,50.05,50.05,49.96,50.02,15200.0,36.2948,36.2948,36.2295,36.273,15200.0
2013-08-27 12:50:00,50.02,50.05,49.99,50.03,21300.0,36.273,36.2948,36.2513,36.2803,21300.0
2013-08-27 13:00:00,50.03,50.07,50.01,50.07,17600.0,36.2803,36.3093,36.2658,36.3093,17600.0
2013-08-27 13:10:00,50.07,50.08,50.02,50.04,22600.0,36.3093,36.3165,36.273,36.2875,22600.0
2013-08-27 13:20:00,50.03,50.05,49.99,50.0,19500.0,36.2803,36.2948,36.2513,36.2585,19500.0
2013-08-27 13:30:00,50.01,50.09,50.01,50.09,20800.0,36.2658,36.3238,36.2658,36.3238,20800.0
2013-08-27 13:40:00,50.1,50.17,50.09,50.14,13000.0,36.331,36.3818,36.3238,36.36,13000.0
2013-08-27 13:50:00,50.15,50.16,50.1,50.14,9400.0,36.3673,36.3745,36.331,36.36,9400.0
2013-08-27 14:00:00,50.14,50.17,50.11,50.11,16200.0,36.36,36.3818,36.3383,36.3383,16200.0
2013-08-27 14:10:00,50.12,50.14,50.07,50.14,23800.0,36.3455,36.36,36.3093,36.36,23800.0
2013-08-27 14:20:00,50.14,50.15,50.04,50.08,27900.0,36.36,36.3673,36.2875,36.3165,27900.0
2013-08-27 14:30:00,50.09,50.15,50.09,50.14,21500.0,36.3238,36.3673,36.3238,36.36,21500.0
2013-08-27 14:40:00,50.13,50.19,50.11,50.17,22900.0,36.3528,36.3963,36.3383,36.3818,22900.0
2013-08-27 14:50:00,50.17,50.17,50.13,50.13,34900.0,36.3818,36.3818,36.3528,36.3528,34900.0
2013-08-27 15:00:00,50.13,50.16,50.1,50.11,30600.0,36.3528,36.3745,36.331,36.3383,30600.0
2013-08-27 15:10:00,50.12,50.12,49.98,50.02,34000.0,36.3455,36.3455,36.244,36.273,34000.0
2013-08-27 15:20:00,50.02,50.07,49.96,50.0,65400.0,36.273,36.3093,36.2295,36.2585,65400.0
2013-08-27 15:30:00,50.0,50.0,49.94,49.96,68300.0,36.2585,36.2585,36.215,36.2295,68300.0
2013-08-27 15:40:00,49.97,50.02,49.95,50.02,84800.0,36.2368,36.273,36.2223,36.273,84800.0
2013-08-27 15:50:00,50.02,50.04,50.0,50.02,141400.0,36.273,36.2875,36.2585,36.273,141400.0
2013-08-28 09:30:00,50.07,50.28,49.9,49.94,46700.0,36.3093,36.4616,36.186,36.215,46700.0
2013-08-28 09:40:00,49.94,49.99,49.88,49.99,28300.0,36.215,36.2513,36.1715,36.2513,28300.0
2013-08-28 09:50:00,50.0,50.03,49.99,50.0,37000.0,36.2585,36.2803,36.2513,36.2585,37000.0
2013-08-28 10:00:00,49.99,50.05,49.95,49.98,30600.0,36.2513,36.2948,36.2223,36.244,30600.0
2013-08-28 10:10:00,49.98,50.07,49.95,50.07,35000.0,36.244,36.3093,36.2223,36.3093,35000.0
2013-08-28 10:20:00,50.07,50.08,50.01,50.02,31300.0,36.3093,36.3165,36.2658,36.273,31300.0
2013-08-28 10:30:00,50.01,50.05,49.97,49.99,18800.0,36.2658,36.2948,36.2368,36.2513,18800.0
2013-08-28 10:40:00,49.99,49.99,49.95,49.95,28700.0,36.2513,36.2513,36.2223,36.2223,28700.0
2013-08-28 10:50:00,49.95,49.97,49.94,49.96,26000.0,36.2223,36.2368,36.215,36.2295,26000.0
2013-08-28 11:00:00,49.95,49.98,49.95,49.96,24000.0,36.2223,36.244,36.2223,36.2295,24000.0
2013-08-28 11:10:00,49.95,49.98,49.93,49.94,32200.0,36.2223,36.244,36.2078,36.215,32200.0
2013-08-28 11:20:00,49.93,49.96,49.91,49.91,33700.0,36.2078,36.2295,36.1933,36.1933,33700.0
2013-08-28 11:30:00,49.91,49.93,49.89,49.89,44300.0,36.1933,36.2078,36.1788,36.1788,44300.0
2013-08-28 11:40:00,49.89,49.92,49.89,49.91,34600.0,36.1788,36.2005,36.1788,36.1933,34600.0
2013-08-28 11:50:00,49.92,50.0,49.92,49.97,16000.0,36.2005,36.2585,36.2005,36.2368,16000.0
2013-08-28 12:00:00,49.97,49.98,49.94,49.95,30600.0,36.2368,36.244,36.215,36.2223,30600.0
2013-08-28 12:10:00,49.95,49.97,49.92,49.96,16100.0,36.2223,36.2368,36.2005,36.2295,16100.0
2013-08-28 12:20:00,49.97,50.02,49.96,50.02,10500.0,36.2368,36.273,36.2295,36.273,10500.0
2013-08-28 12:30:00,50.03,50.03,49.98,49.98,16600.0,36.2803,36.2803,36.244,36.244,16600.0
2013-08-28 12:40:00,49.99,50.0,49.97,49.98,16200.0,36.2513,36.2585,36.2368,36.244,16200.0
2013-08-28 12:50:00,50.01,50.06,50.01,50.03,8400.0,36.2658,36.302,36.2658,36.2803,8400.0
2013-08-28 13:00:00,50.04,50.07,50.02,50.02,14700.0,36.2875,36.3093,36.273,36.273,14700.0
2013-08-28 13:10:00,50.01,50.01,49.98,50.01,18000.0,36.2658,36.2658,36.244,36.2658,18000.0
2013-08-28 13:20:00,50.01,50.03,49.99,50.03,11200.0,36.2658,36.2803,36.2513,36.2803,11200.0
2013-08-28 13:30:00,50.04,50.04,49.99,50.04,15800.0,36.2875,36.2875,36.2513,36.2875,15800.0
2013-08-28 13:40:00,50.04,50.05,50.02,50.03,12800.0,36.2875,36.2948,36.273,36.2803,12800.0
2013-08-28 13:50:00,50.04,50.14,50.02,50.13,28300.0,36.2875,36.36,36.273,36.3528,28300.0
2013-08-28 14:00:00,50.14,50.15,50.09,50.1,11900.0,36.36,36.3673,36.3238,36.331,11900.0
2013-08-28 14:10:00,50.11,50.12,50.05,50.06,18300.0,36.3383,36.3455,36.2948,36.302,18300.0
2013-08-28 14:20:00,50.05,50.07,50.03,50.04,15600.0,36.2948,36.3093,36.2803,36.2875,15600.0
2013-08-28 14:30:00,50.03,50.04,50.0,50.01,25500.0,36.2803,36.2875,36.2585,36.2658,25500.0
2013-08-28 14:40:00,50.02,50.04,50.0,50.03,24200.0,36.273,36.2875,36.2585,36.2803,24200.0
2013-08-28 14:50:00,50.03,50.05,50.01,50.01,11700.0,36.2803,36.2948,36.2658,36.2658,11700.0
2013-08-28 15:00:00,50.02,50.1,50.01,50.1,21400.0,36.273,36.331,36.2658,36.331,21400.0
2013-08-28 15:10:00,50.1,50.13,50.07,50.07,32700.0,36.331,36.3528,36.3093,36.3093,32700.0
2013-08-28 15:20:00,50.08,50.1,50.05,50.06,48600.0,36.3165,36.331,36.2948,36.302,48600.0
2013-08-28 15:30:00,50.06,50.09,50.05,50.05,68600.0,36.302,36.3238,36.2948,36.2948,68600.0
2013-08-28 15:40:00,50.05,50.07,50.0,50.02,80500.0,36.2948,36.3093,36.2585,36.273,80500.0
2013-08-28 15:50:00,50.03,50.05,49.97,50.04,191400.0,36.2803,36.2948,36.2368,36.2875,191400.0
2013-08-29 09:30:00,50.0,50.02,49.9,50.01,122300.0,36.2585,36.273,36.186,36.2658,122300.0
2013-08-29 09:40:00,50.02,50.08,50.0,50.05,43400.0,36.273,36.3165,36.2585,36.2948,43400.0
2013-08-29 09:50:00,50.04,50.05,50.0,50.02,55400.0,36.2875,36.2948,36.2585,36.273,55400.0
2013-08-29 10:00:00,50.01,50.11,50.0,50.11,45200.0,36.2658,36.3383,36.2585,36.3383,45200.0
2013-08-29 10:10:00,50.12,50.32,50.11,50.3,41100.0,36.3455,36.4906,36.3383,36.4761,41100.0
2013-08-29 10:20:00,50.3,50.32,50.23,50.23,38200.0,36.4761,36.4906,36.4253,36.4253,38200.0
2013-08-29 10:30:00,50.23,50.38,50.21,50.38,19100.0,36.4253,36.5341,36.4108,36.5341,19100.0
2013-08-29 10:40:00,50.37,50.46,50.36,50.44,28800.0,36.5268,36.5921,36.5196,36.5776,28800.0
2013-08-29 10:50:00,50.44,50.46,50.4,50.43,22200.0,36.5776,36.5921,36.5486,36.5703,22200.0
2013-08-29 11:00:00,50.44,50.49,50.42,50.44,13100.0,36.5776,36.6139,36.5631,36.5776,13100.0
2013-08-29 11:10:00,50.45,50.52,50.44,50.49,16400.0,36.5848,36.6356,36.5776,36.6139,16400.0
2013-08-29 11:20:00,50.49,50.55,50.49,50.52,10400.0,36.6139,36.6574,36.6139,36.6356,10400.0
2013-08-29 11:30:00,50.53,50.54,50.52,50.52,15500.0,36.6429,36.6501,36.6356,36.6356,15500.0
2013-08-29 11:40:00,50.53,50.55,50.52,50.52,34700.0,36.6429,36.6574,36.6356,36.6356,34700.0
2013-08-29 11:50:00,50.52,50.53,50.49,50.52,11600.0,36.6356,36.6429,36.6139,36.6356,11600.0
2013-08-29 12:00:00,50.52,50.52,50.47,50.49,9200.0,36.6356,36.6356,36.5994,36.6139,9200.0
2013-08-29 12:10:00,50.48,50.48,50.42,50.42,13200.0,36.6066,36.6066,36.5631,36.5631,13200.0
2013-08-29 12:20:00,50.43,50.43,50.27,50.37,90000.0,36.5703,36.5703,36.4543,36.5268,90000.0
2013-08-29 12:30:00,50.37,50.39,50.32,50.33,11800.0,36.5268,36.5413,36.4906,36.4978,11800.0
2013-08-29 12:40:00,50.35,50.37,50.33,50.37,14700.0,36.5123,36.5268,36.4978,36.5268,14700.0
2013-08-29 12:50:00,50.37,50.39,50.35,50.38,6000.0,36.5268,36.5413,36.5123,36.5341,6000.0
2013-08-29 13:00:00,50.38,50.43,50.34,50.42,10800.0,36.5341,36.5703,36.5051,36.5631,10800.0
2013-08-29 13:10:00,50.42,50.43,50.35,50.36,6800.0,36.5631,36.5703,36.5123,36.5196,6800.0
2013-08-29 13:20:00,50.36,50.36,50.28,50.31,10700.0,36.5196,36.5196,36.4616,36.4833,10700.0
2013-08-29 13:30:00,50.31,50.32,50.23,50.23,10400.0,36.4833,36.4906,36.4253,36.4253,10400.0
2013-08-29 13:40:00,50.23,50.28,50.17,50.28,50900.0,36.4253,36.4616,36.3818,36.4616,50900.0
2013-08-29 13:50:00,50.26,50.27,50.2,50.2,17900.0,36.4471,36.4543,36.4036,36.4036,17900.0
2013-08-29 14:00:00,50.2,50.3,50.2,50.3,15900.0,36.4036,36.4761,36.4036,36.4761,15900.0
2013-08-29 14:10:00,50.3,50.32,50.25,50.25,8000.0,36.4761,36.4906,36.4398,36.4398,8000.0
2013-08-29 14:20:00,50.25,50.3,50.24,50.28,11500.0,36.4398,36.4761,36.4326,36.4616,11500.0
2013-08-29 14:30:00,50.28,50.36,50.27,50.34,13500.0,36.4616,36.5196,36.4543,36.5051,13500.0
2013-08-29 14:40:00,50.34,50.36,50.33,50.35,11200.0,36.5051,36.5196,36.4978,36.5123,11200.0
2013-08-29 14:50:00,50.35,50.38,50.34,50.38,13000.0,36.5123,36.5341,36.5051,36.5341,13000.0
2013-08-29 15:00:00,50.38,50.38,50.3,50.31,20100.0,36.5341,36.5341,36.4761,36.4833,20100.0
2013-08-29 15:10:00,50.32,50.34,50.29,50.32,29000.0,36.4906,36.5051,36.4688,36.4906,29000.0
2013-08-29 15:20:00,50.32,50.34,50.23,50.25,25900.0,36.4906,36.5051,36.4253,36.4398,25900.0
2013-08-29 15:30:00,50.24,50.26,50.19,50.22,44600.0,36.4326,36.4471,36.3963,36.4181,44600.0
2013-08-29 15:40:00,50.21,50.27,50.2,50.26,54700.0,36.4108,36.4543,36.4036,36.4471,54700.0
2013-08-29 15:50:00,50.25,50.34,50.23,50.27,108400.0,36.4398,36.5051,36.4253,36.4543,108400.0
2013-08-30 09:30:00,50.43,50.43,50.18,50.2,42400.0,36.5703,36.5703,36.3891,36.4036,42400.0
2013-08-30 09:40:00,50.19,50.26,50.19,50.24,12700.0,36.3963,36.4471,36.3963,36.4326,12700.0
2013-08-30 09:50:00,50.23,50.28,50.2,50.22,9200.0,36.4253,36.4616,36.4036,36.4181,9200.0
2013-08-30 10:00:00,50.2,50.22,50.16,50.19,13400.0,36.4036,36.4181,36.3745,36.3963,13400.0
2013-08-30 10:10:00,50.18,50.3,50.16,50.3,10900.0,36.3891,36.4761,36.3745,36.4761,10900.0
2013-08-30 10:20:00,50.31,50.31,50.25,50.29,8600.0,36.4833,36.4833,36.4398,36.4688,8600.0
2013-08-30 10:30:00,50.26,50.31,50.21,50.25,10100.0,36.4471,36.4833,36.4108,36.4398,10100.0
2013-08-30 10:40:00,50.22,50.23,50.15,50.17,18800.0,36.4181,36.4253,36.3673,36.3818,18800.0
2013-08-30 10:50:00,50.18,50.19,50.15,50.16,26900.0,36.3891,36.3963,36.3673,36.3745,26900.0
2013-08-30 11:00:00,50.16,50.25,50.15,50.2,21800.0,36.3745,36.4398,36.3673,36.4036,21800.0
2013-08-30 11:10:00,50.2,50.23,50.19,50.19,10200.0,36.4036,36.4253,36.3963,36.3963,10200.0
2013-08-30 11:20:00,50.19,50.2,50.09,50.09,10900.0,36.3963,36.4036,36.3238,36.3238,10900.0
2013-08-30 11:30:00,50.09,50.1,50.06,50.08,9000.0,36.3238,36.331,36.302,36.3165,9000.0
2013-08-30 11:40:00,50.08,50.18,50.08,50.18,7100.0,36.3165,36.3891,36.3165,36.3891,7100.0
2013-08-30 11:50:00,50.18,50.2,50.17,50.17,6200.0,36.3891,36.4036,36.3818,36.3818,6200.0
2013-08-30 12:00:00,50.17,50.18,50.15,50.15,10400.0,36.3818,36.3891,36.3673,36.3673,10400.0
2013-08-30 12:10:00,50.16,50.21,50.16,50.21,5400.0,36.3745,36.4108,36.3745,36.4108,5400.0
2013-08-30 12:20:00,50.21,50.25,50.18,50.24,14200.0,36.4108,36.4398,36.3891,36.4326,14200.0
2013-08-30 12:30:00,50.24,50.24,50.18,50.21,24200.0,36.4326,36.4326,36.3891,36.4108,24200.0
2013-08-30 12:40:00,50.21,50.29,50.2,50.29,15700.0,36.4108,36.4688,36.4036,36.4688,15700.0
2013-08-30 12:50:00,50.29,50.34,50.28,50.32,13500.0,36.4688,36.5051,36.4616,36.4906,13500.0
2013-08-30 13:00:00,50.32,50.32,50.16,50.16,26600.0,36.4906,36.4906,36.3745,36.3745,26600.0
2013-08-30 13:10:00,50.16,50.37,50.16,50.3,31400.0,36.3745,36.5268,36.3745,36.4761,31400.0
2013-08-30 13:20:00,50.3,50.32,50.22,50.28,10900.0,36.4761,36.4906,36.4181,36.4616,10900.0
2013-08-30 13:30:00,50.28,50.29,50.24,50.26,7800.0,36.4616,36.4688,36.4326,36.4471,7800.0
2013-08-30 13:40:00,50.25,50.31,50.24,50.28,8100.0,36.4398,36.4833,36.4326,36.4616,8100.0
2013-08-30 13:50:00,50.28,50.32,50.23,50.23,14700.0,36.4616,36.4906,36.4253,36.4253,14700.0
2013-08-30 14:00:00,50.23,50.25,50.2,50.22,11800.0,36.4253,36.4398,36.4036,36.4181,11800.0
2013-08-30 14:10:00,50.23,50.23,50.19,50.21,18500.0,36.4253,36.4253,36.3963,36.4108,18500.0
2013-08-30 14:20:00,50.22,50.22,50.15,50.16,31200.0,36.4181,36.4181,36.3673,36.3745,31200.0
2013-08-30 14:30:00,50.16,50.26,50.16,50.25,14100.0,36.3745,36.4471,36.3745,36.4398,14100.0
2013-08-30 14:40:00,50.25,50.26,50.22,50.23,9700.0,36.4398,36.4471,36.4181,36.4253,9700.0
2013-08-30 14:50:00,50.24,50.27,50.22,50.27,22800.0,36.4326,36.4543,36.4181,36.4543,22800.0
2013-08-30 15:00:00,50.26,50.29,50.23,50.27,17900.0,36.4471,36.4688,36.4253,36.4543,17900.0
2013-08-30 15:10:00,50.27,50.34,50.26,50.29,23400.0,36.4543,36.5051,36.4471,36.4688,23400.0
2013-08-30 15:20:00,50.29,50.31,50.26,50.28,19600.0,36.4688,36.4833,36.4471,36.4616,19600.0
2013-08-30 15:30:00,50.27,50.27,50.2,50.2,22400.0,36.4543,36.4543,36.4036,36.4036,22400.0
2013-08-30 15:40:00,50.2,50.22,50.16,50.21,70800.0,36.4036,36.4181,36.3745,36.4108,70800.0
2013-08-30 15:50:00,50.2,50.31,50.15,50.27,200800.0,36.4036,36.4833,36.3673,36.4543,200800.0
2013-09-03 09:30:00,50.88,51.04,50.82,50.97,49800.0,36.8967,37.0127,36.8532,36.9619,49800.0
2013-09-03 09:40:00,50.96,51.05,50.88,50.9,26300.0,36.9547,37.0199,36.8967,36.9112,26300.0
2013-09-03 09:50:00,50.9,50.95,50.85,50.9,28600.0,36.9112,36.9474,36.8749,36.9112,28600.0
2013-09-03 10:00:00,50.87,50.9,50.71,50.71,37000.0,36.8894,36.9112,36.7734,36.7734,37000.0
2013-09-03 10:10:00,50.72,50.81,50.72,50.73,36400.0,36.7806,36.8459,36.7806,36.7879,36400.0
2013-09-03 10:20:00,50.71,50.71,50.61,50.68,24900.0,36.7734,36.7734,36.7009,36.7516,24900.0
2013-09-03 10:30:00,50.67,50.72,50.57,50.6,47600.0,36.7444,36.7806,36.6719,36.6936,47600.0
2013-09-03 10:40:00,50.6,50.62,50.57,50.58,73100.0,36.6936,36.7081,36.6719,36.6791,73100.0
2013-09-03 10:50:00,50.59,50.64,50.57,50.58,23000.0,36.6864,36.7226,36.6719,36.6791,23000.0
2013-09-03 11:00:00,50.59,50.62,50.51,50.54,22600.0,36.6864,36.7081,36.6284,36.6501,22600.0
2013-09-03 11:10:00,50.55,50.58,50.39,50.39,14800.0,36.6574,36.6791,36.5413,36.5413,14800.0
2013-09-03 11:20:00,50.39,50.42,50.3,50.31,34900.0,36.5413,36.5631,36.4761,36.4833,34900.0
2013-09-03 11:30:00,50.31,50.34,50.23,50.29,49800.0,36.4833,36.5051,36.4253,36.4688,49800.0
2013-09-03 11:40:00,50.29,50.33,50.2,50.22,41800.0,36.4688,36.4978,36.4036,36.4181,41800.0
2013-09-03 11:50:00,50.23,50.24,50.2,50.22,21300.0,36.4253,36.4326,36.4036,36.4181,21300.0
2013-09-03 12:00:00,50.22,50.25,50.16,50.23,34200.0,36.4181,36.4398,36.3745,36.4253,34200.0
2013-09-03 12:10:00,50.24,50.26,50.16,50.17,15300.0,36.4326,36.4471,36.3745,36.3818,15300.0
2013-09-03 12:20:00,50.17,50.24,50.16,50.2,18000.0,36.3818,36.4326,36.3745,36.4036,18000.0
2013-09-03 12:30:00,50.2,50.22,50.15,50.22,31900.0,36.4036,36.4181,36.3673,36.4181,31900.0
2013-09-03 12:40:00,50.22,50.22,50.14,50.16,24000.0,36.4181,36.4181,36.36,36.3745,24000.0
2013-09-03 12:50:00,50.16,50.18,50.14,50.15,11100.0,36.3745,36.3891,36.36,36.3673,11100.0
2013-09-03 13:00:00,50.16,50.17,50.1,50.15,26300.0,36.3745,36.3818,36.331,36.3673,26300.0
2013-09-03 13:10:00,50.17,50.19,50.09,50.1,30800.0,36.3818,36.3963,36.3238,36.331,30800.0
2013-09-03 13:20:00,50.07,50.11,50.05,50.11,25600.0,36.3093,36.3383,36.2948,36.3383,25600.0
2013-09-03 13:30:00,50.11,50.13,50.06,50.09,47800.0,36.3383,36.3528,36.302,36.3238,47800.0
2013-09-03 13:40:00,50.09,50.11,50.05,50.06,47200.0,36.3238,36.3383,36.2948,36.302,47200.0
2013-09-03 13:50:00,50.06,50.11,50.03,50.05,26400.0,36.302,36.3383,36.2803,36.2948,26400.0
2013-09-03 14:00:00,50.06,50.15,50.06,50.13,24300.0,36.302,36.3673,36.302,36.3528,24300.0
2013-09-03 14:10:00,50.14,50.18,50.14,50.16,16400.0,36.36,36.3891,36.36,36.3745,16400.0
2013-09-03 14:20:00,50.15,50.16,50.07,50.13,18200.0,36.3673,36.3745,36.3093,36.3528,18200.0
2013-09-03 14:30:00,50.12,50.16,50.12,50.16,19400.0,36.3455,36.3745,36.3455,36.3745,19400.0
2013-09-03 14:40:00,50.16,50.18,50.12,50.14,23900.0,36.3745,36.3891,36.3455,36.36,23900.0
2013-09-03 14:50:00,50.13,50.17,50.1,50.17,18100.0,36.3528,36.3818,36.331,36.3818,18100.0
2013-09-03 15:00:00,50.17,50.29,50.16,50.26,28400.0,36.3818,36.4688,36.3745,36.4471,28400.0
2013-09-03 15:10:00,50.27,50.33,50.27,50.32,17800.0,36.4543,36.4978,36.4543,36.4906,17800.0
2013-09-03 15:20:00,50.32,50.34,50.3,50.32,40600.0,36.4906,36.5051,36.4761,36.4906,40600.0
2013-09-03 15:30:00,50.32,50.34,50.31,50.32,51400.0,36.4906,36.5051,36.4833,36.4906,51400.0
2013-09-03 15:40:00,50.32,50.33,50.17,50.22,131500.0,36.4906,36.4978,36.3818,36.4181,131500.0
2013-09-03 15:50:00,50.23,50.26,50.12,50.2,229200.0,36.4253,36.4471,36.3455,36.4036,229200.0
2013-09-04 09:30:00,50.22,50.37,50.19,50.28,40800.0,36.4181,36.5268,36.3963,36.4616,40800.0
2013-09-04 09:40:00,50.29,50.53,50.29,50.48,26400.0,36.4688,36.6429,36.4688,36.6066,26400.0
2013-09-04 09:50:00,50.48,50.63,50.48,50.62,18700.0,36.6066,36.7154,36.6066,36.7081,18700.0
2013-09-04 10:00:00,50.62,50.64,50.58,50.6,19800.0,36.7081,36.7226,36.6791,36.6936,19800.0
2013-09-04 10:10:00,50.61,50.63,50.48,50.5,53100.0,36.7009,36.7154,36.6066,36.6211,53100.0
2013-09-04 10:20:00,50.51,50.52,50.46,50.48,30600.0,36.6284,36.6356,36.5921,36.6066,30600.0
2013-09-04 10:30:00,50.48,50.52,50.48,50.51,16600.0,36.6066,36.6356,36.6066,36.6284,16600.0
2013-09-04 10:40:00,50.52,50.56,50.51,50.55,14100.0,36.6356,36.6646,36.6284,36.6574,14100.0
2013-09-04 10:50:00,50.55,50.57,50.51,50.51,17200.0,36.6574,36.6719,36.6284,36.6284,17200.0
2013-09-04 11:00:00,50.51,50.56,50.49,50.54,12700.0,36.6284,36.6646,36.6139,36.6501,12700.0
2013-09-04 11:10:00,50.55,50.58,50.52,50.53,9200.0,36.6574,36.6791,36.6356,36.6429,9200.0
2013-09-04 11:20:00,50.53,50.54,50.5,50.5,24300.0,36.6429,36.6501,36.6211,36.6211,24300.0
2013-09-04 11:30:00,50.51,50.52,50.47,50.49,17800.0,36.6284,36.6356,36.5994,36.6139,17800.0
2013-09-04 11:40:00,50.49,50.55,50.49,50.51,10300.0,36.6139,36.6574,36.6139,36.6284,10300.0
2013-09-04 11:50:00,50.52,50.54,50.52,50.52,19600.0,36.6356,36.6501,36.6356,36.6356,19600.0
2013-09-04 12:00:00,50.53,50.54,50.49,50.54,16800.0,36.6429,36.6501,36.6139,36.6501,16800.0
2013-09-04 12:10:00,50.54,50.6,50.54,50.6,24700.0,36.6501,36.6936,36.6501,36.6936,24700.0
2013-09-04 12:20:00,50.59,50.69,50.59,50.69,41800.0,36.6864,36.7589,36.6864,36.7589,41800.0
2013-09-04 12:30:00,50.69,50.69,50.65,50.65,22300.0,36.7589,36.7589,36.7299,36.7299,22300.0
2013-09-04 12:40:00,50.65,50.67,50.62,50.67,40800.0,36.7299,36.7444,36.7081,36.7444,40800.0
2013-09-04 12:50:00,50.67,50.67,50.64,50.64,6800.0,36.7444,36.7444,36.7226,36.7226,6800.0
2013-09-04 13:00:00,50.64,50.66,50.6,50.6,22100.0,36.7226,36.7371,36.6936,36.6936,22100.0
2013-09-04 13:10:00,50.6,50.6,50.58,50.59,29400.0,36.6936,36.6936,36.6791,36.6864,29400.0
2013-09-04 13:20:00,50.6,50.63,50.53,50.59,233700.0,36.6936,36.7154,36.6429,36.6864,233700.0
2013-09-04 13:30:00,50.6,50.62,50.51,50.51,106900.0,36.6936,36.7081,36.6284,36.6284,106900.0
2013-09-04 13:40:00,50.51,50.52,50.46,50.46,16000.0,36.6284,36.6356,36.5921,36.5921,16000.0
2013-09-04 13:50:00,50.46,50.46,50.37,50.37,26000.0,36.5921,36.5921,36.5268,36.5268,26000.0
2013-09-04 14:00:00,50.36,50.41,50.35,50.35,31200.0,36.5196,36.5558,36.5123,36.5123,31200.0
2013-09-04 14:10:00,50.35,50.35,50.29,50.3,34600.0,36.5123,36.5123,36.4688,36.4761,34600.0
2013-09-04 14:20:00,50.3,50.3,50.29,50.29,11200.0,36.4761,36.4761,36.4688,36.4688,11200.0
2013-09-04 14:30:00,50.29,50.3,50.26,50.27,53700.0,36.4688,36.4761,36.4471,36.4543,53700.0
2013-09-04 14:40:00,50.27,50.29,50.24,50.24,42700.0,36.4543,36.4688,36.4326,36.4326,42700.0
2013-09-04 14:50:00,50.24,50.3,50.23,50.3,32100.0,36.4326,36.4761,36.4253,36.4761,32100.0
2013-09-04 15:00:00,50.3,50.32,50.28,50.28,28200.0,36.4761,36.4906,36.4616,36.4616,28200.0
2013-09-04 15:10:00,50.29,50.31,50.27,50.3,47000.0,36.4688,36.4833,36.4543,36.4761,47000.0
2013-09-04 15:20:00,50.31,50.31,50.21,50.24,72400.0,36.4833,36.4833,36.4108,36.4326,72400.0
2013-09-04 15:30:00,50.24,50.25,50.21,50.21,40600.0,36.4326,36.4398,36.4108,36.4108,40600.0
2013-09-04 15:40:00,50.21,50.29,50.17,50.26,127100.0,36.4108,36.4688,36.3818,36.4471,127100.0
2013-09-04 15:50:00,50.27,50.27,50.16,50.23,155500.0,36.4543,36.4543,36.3745,36.4253,155500.0
2013-09-05 09:30:00,50.17,50.57,50.17,50.55,124300.0,36.3818,36.6719,36.3818,36.6574,124300.0
2013-09-05 09:40:00,50.56,50.62,50.49,50.62,15100.0,36.6646,36.7081,36.6139,36.7081,15100.0
2013-09-05 09:50:00,50.62,50.72,50.6,50.7,32700.0,36.7081,36.7806,36.6936,36.7661,32700.0
2013-09-05 10:00:00,50.72,50.78,50.58,50.61,33300.0,36.7806,36.8242,36.6791,36.7009,33300.0
2013-09-05 10:10:00,50.61,50.62,50.56,50.59,23300.0,36.7009,36.7081,36.6646,36.6864,23300.0
2013-09-05 10:20:00,50.58,50.59,50.46,50.46,39500.0,36.6791,36.6864,36.5921,36.5921,39500.0
2013-09-05 10:30:00,50.47,50.51,50.38,50.44,34200.0,36.5994,36.6284,36.5341,36.5776,34200.0
2013-09-05 10:40:00,50.44,50.49,50.42,50.49,55900.0,36.5776,36.6139,36.5631,36.6139,55900.0
2013-09-05 10:50:00,50.49,50.53,50.43,50.43,22300.0,36.6139,36.6429,36.5703,36.5703,22300.0
2013-09-05 11:00:00,50.43,50.48,50.42,50.48,24600.0,36.5703,36.6066,36.5631,36.6066,24600.0
2013-09-05 11:10:00,50.49,50.55,50.49,50.54,20200.0,36.6139,36.6574,36.6139,36.6501,20200.0
2013-09-05 11:20:00,50.54,50.54,50.49,50.49,18400.0,36.6501,36.6501,36.6139,36.6139,18400.0
2013-09-05 11:30:00,50.5,50.59,50.5,50.59,15800.0,36.6211,36.6864,36.6211,36.6864,15800.0
2013-09-05 11:40:00,50.59,50.62,50.58,50.58,17700.0,36.6864,36.7081,36.6791,36.6791,17700.0
2013-09-05 11:50:00,50.59,50.63,50.58,50.61,20000.0,36.6864,36.7154,36.6791,36.7009,20000.0
2013-09-05 12:00:00,50.61,50.63,50.59,50.6,20900.0,36.7009,36.7154,36.6864,36.6936,20900.0
2013-09-05 12:10:00,50.6,50.6,50.57,50.58,11900.0,36.6936,36.6936,36.6719,36.6791,11900.0
2013-09-05 12:20:00,50.58,50.6,50.53,50.54,21700.0,36.6791,36.6936,36.6429,36.6501,21700.0
2013-09-05 12:30:00,50.53,50.61,50.53,50.59,37500.0,36.6429,36.7009,36.6429,36.6864,37500.0
2013-09-05 12:40:00,50.59,50.6,50.54,50.55,14700.0,36.6864,36.6936,36.6501,36.6574,14700.0
2013-09-05 12:50:00,50.56,50.57,50.51,50.56,20700.0,36.6646,36.6719,36.6284,36.6646,20700.0
2013-09-05 13:00:00,50.56,50.58,50.5,50.5,26600.0,36.6646,36.6791,36.6211,36.6211,26600.0
2013-09-05 13:10:00,50.49,50.5,50.45,50.47,20400.0,36.6139,36.6211,36.5848,36.5994,20400.0
2013-09-05 13:20:00,50.47,50.5,50.46,50.47,41600.0,36.5994,36.6211,36.5921,36.5994,41600.0
2013-09-05 13:30:00,50.47,50.47,50.42,50.45,18600.0,36.5994,36.5994,36.5631,36.5848,18600.0
2013-09-05 13:40:00,50.44,50.48,50.44,50.47,32800.0,36.5776,36.6066,36.5776,36.5994,32800.0
2013-09-05 13:50:00,50.46,50.47,50.4,50.44,26000.0,36.5921,36.5994,36.5486,36.5776,26000.0
2013-09-05 14:00:00,50.44,50.5,50.44,50.5,15100.0,36.5776,36.6211,36.5776,36.6211,15100.0
2013-09-05 14:10:00,50.49,50.54,50.48,50.52,37700.0,36.6139,36.6501,36.6066,36.6356,37700.0
2013-09-05 14:20:00,50.52,50.52,50.43,50.43,24600.0,36.6356,36.6356,36.5703,36.5703,24600.0
2013-09-05 14:30:00,50.43,50.46,50.43,50.45,63900.0,36.5703,36.5921,36.5703,36.5848,63900.0
2013-09-05 14:40:00,50.45,50.49,50.43,50.44,52100.0,36.5848,36.6139,36.5703,36.5776,52100.0
2013-09-05 14:50:00,50.44,50.49,50.41,50.43,49100.0,36.5776,36.6139,36.5558,36.5703,49100.0
2013-09-05 15:00:00,50.44,50.44,50.34,50.35,64300.0,36.5776,36.5776,36.5051,36.5123,64300.0
2013-09-05 15:10:00,50.35,50.36,50.31,50.32,67400.0,36.5123,36.5196,36.4833,36.4906,67400.0
2013-09-05 15:20:00,50.32,50.32,50.25,50.26,91200.0,36.4906,36.4906,36.4398,36.4471,91200.0
2013-09-05 15:30:00,50.27,50.28,50.23,50.23,67500.0,36.4543,36.4616,36.4253,36.4253,67500.0
2013-09-05 15:40:00,50.24,50.26,50.17,50.18,113600.0,36.4326,36.4471,36.3818,36.3891,113600.0
2013-09-05 15:50:00,50.18,50.19,50.13,50.18,224900.0,36.3891,36.3963,36.3528,36.3891,224900.0
2013-09-06 09:30:00,50.21,50.36,50.17,50.22,32300.0,36.4108,36.5196,36.3818,36.4181,32300.0
2013-09-06 09:40:00,50.23,50.23,49.74,49.92,33300.0,36.4253,36.4253,36.07,36.2005,33300.0
2013-09-06 09:50:00,49.93,49.96,49.85,49.88,23200.0,36.2078,36.2295,36.1497,36.1715,23200.0
2013-09-06 10:00:00,49.87,49.87,49.67,49.73,43500.0,36.1642,36.1642,36.0192,36.0627,43500.0
2013-09-06 10:10:00,49.74,49.75,49.65,49.7,84900.0,36.07,36.0772,36.0047,36.041,84900.0
2013-09-06 10:20:00,49.71,49.79,49.67,49.77,42500.0,36.0482,36.1062,36.0192,36.0917,42500.0
2013-09-06 10:30:00,49.78,49.9,49.78,49.88,21100.0,36.099,36.186,36.099,36.1715,21100.0
2013-09-06 10:40:00,49.89,50.11,49.89,50.1,16900.0,36.1788,36.3383,36.1788,36.331,16900.0
2013-09-06 10:50:00,50.11,50.24,50.08,50.21,17300.0,36.3383,36.4326,36.3165,36.4108,17300.0
2013-09-06 11:00:00,50.21,50.36,50.21,50.29,17600.0,36.4108,36.5196,36.4108,36.4688,17600.0
2013-09-06 11:10:00,50.31,50.33,50.23,50.25,17700.0,36.4833,36.4978,36.4253,36.4398,17700.0
2013-09-06 11:20:00,50.25,50.36,50.25,50.36,12900.0,36.4398,36.5196,36.4398,36.5196,12900.0
2013-09-06 11:30:00,50.36,50.44,50.35,50.38,12100.0,36.5196,36.5776,36.5123,36.5341,12100.0
2013-09-06 11:40:00,50.38,50.43,50.37,50.41,11900.0,36.5341,36.5703,36.5268,36.5558,11900.0
2013-09-06 11:50:00,50.41,50.45,50.39,50.45,14200.0,36.5558,36.5848,36.5413,36.5848,14200.0
2013-09-06 12:00:00,50.45,50.5,50.44,50.5,17000.0,36.5848,36.6211,36.5776,36.6211,17000.0
2013-09-06 12:10:00,50.51,50.54,50.5,50.52,13700.0,36.6284,36.6501,36.6211,36.6356,13700.0
2013-09-06 12:20:00,50.51,50.52,50.48,50.52,12100.0,36.6284,36.6356,36.6066,36.6356,12100.0
2013-09-06 12:30:00,50.52,50.54,50.42,50.42,15800.0,36.6356,36.6501,36.5631,36.5631,15800.0
2013-09-06 12:40:00,50.41,50.44,50.37,50.42,20400.0,36.5558,36.5776,36.5268,36.5631,20400.0
2013-09-06 12:50:00,50.43,50.47,50.4,50.44,64700.0,36.5703,36.5994,36.5486,36.5776,64700.0
2013-09-06 13:00:00,50.45,50.58,50.45,50.56,29900.0,36.5848,36.6791,36.5848,36.6646,29900.0
2013-09-06 13:10:00,50.54,50.57,50.51,50.55,9900.0,36.6501,36.6719,36.6284,36.6574,9900.0
2013-09-06 13:20:00,50.55,50.55,50.48,50.49,10800.0,36.6574,36.6574,36.6066,36.6139,10800.0
2013-09-06 13:30:00,50.5,50.54,50.49,50.52,11700.0,36.6211,36.6501,36.6139,36.6356,11700.0
2013-09-06 13:40:00,50.53,50.58,50.51,50.57,19300.0,36.6429,36.6791,36.6284,36.6719,19300.0
2013-09-06 13:50:00,50.58,50.62,50.56,50.58,20600.0,36.6791,36.7081,36.6646,36.6791,20600.0
2013-09-06 14:00:00,50.6,50.66,50.59,50.61,13900.0,36.6936,36.7371,36.6864,36.7009,13900.0
2013-09-06 14:10:00,50.61,50.63,50.59,50.6,17800.0,36.7009,36.7154,36.6864,36.6936,17800.0
2013-09-06 14:20:00,50.61,50.66,50.58,50.66,39000.0,36.7009,36.7371,36.6791,36.7371,39000.0
2013-09-06 14:30:00,50.65,50.67,50.6,50.6,20600.0,36.7299,36.7444,36.6936,36.6936,20600.0
2013-09-06 14:40:00,50.61,50.62,50.57,50.61,22900.0,36.7009,36.7081,36.6719,36.7009,22900.0
2013-09-06 14:50:00,50.61,50.62,50.52,50.57,110100.0,36.7009,36.7081,36.6356,36.6719,110100.0
2013-09-06 15:00:00,50.57,50.58,50.5,50.51,215400.0,36.6719,36.6791,36.6211,36.6284,215400.0
2013-09-06 15:10:00,50.53,50.56,50.47,50.56,31700.0,36.6429,36.6646,36.5994,36.6646,31700.0
2013-09-06 15:20:00,50.56,50.58,50.54,50.56,30100.0,36.6646,36.6791,36.6501,36.6646,30100.0
2013-09-06 15:30:00,50.56,50.56,50.47,50.52,42200.0,36.6646,36.6646,36.5994,36.6356,42200.0
2013-09-06 15:40:00,50.52,50.54,50.4,50.43,88800.0,36.6356,36.6501,36.5486,36.5703,88800.0
2013-09-06 15:50:00,50.42,50.45,50.37,50.4,104000.0,36.5631,36.5848,36.5268,36.5486,104000.0
2013-09-09 09:30:00,50.59,50.73,50.43,50.56,41000.0,36.6864,36.7879,36.5703,36.6646,41000.0
2013-09-09 09:40:00,50.56,50.61,50.44,50.61,22700.0,36.6646,36.7009,36.5776,36.7009,22700.0
2013-09-09 09:50:00,50.61,50.87,50.61,50.87,40500.0,36.7009,36.8894,36.7009,36.8894,40500.0
2013-09-09 10:00:00,50.87,50.91,50.74,50.74,46800.0,36.8894,36.9184,36.7951,36.7951,46800.0
2013-09-09 10:10:00,50.75,50.83,50.74,50.78,34000.0,36.8024,36.8604,36.7951,36.8242,34000.0
2013-09-09 10:20:00,50.78,50.84,50.76,50.77,27400.0,36.8242,36.8677,36.8097,36.8169,27400.0
2013-09-09 10:30:00,50.78,50.82,50.75,50.75,9700.0,36.8242,36.8532,36.8024,36.8024,9700.0
2013-09-09 10:40:00,50.74,50.8,50.73,50.76,15700.0,36.7951,36.8387,36.7879,36.8097,15700.0
2013-09-09 10:50:00,50.75,50.82,50.72,50.82,24500.0,36.8024,36.8532,36.7806,36.8532,24500.0
2013-09-09 11:00:00,50.81,50.83,50.75,50.78,11400.0,36.8459,36.8604,36.8024,36.8242,11400.0
2013-09-09 11:10:00,50.79,50.79,50.69,50.7,10000.0,36.8314,36.8314,36.7589,36.7661,10000.0
2013-09-09 11:20:00,50.7,50.72,50.65,50.71,14800.0,36.7661,36.7806,36.7299,36.7734,14800.0
2013-09-09 11:30:00,50.71,50.73,50.66,50.72,9100.0,36.7734,36.7879,36.7371,36.7806,9100.0
2013-09-09 11:40:00,50.73,50.76,50.68,50.75,18300.0,36.7879,36.8097,36.7516,36.8024,18300.0
2013-09-09 11:50:00,50.75,50.78,50.73,50.74,16600.0,36.8024,36.8242,36.7879,36.7951,16600.0
2013-09-09 12:00:00,50.75,50.77,50.73,50.75,15000.0,36.8024,36.8169,36.7879,36.8024,15000.0
2013-09-09 12:10:00,50.74,50.81,50.74,50.75,29200.0,36.7951,36.8459,36.7951,36.8024,29200.0
2013-09-09 12:20:00,50.75,50.81,50.75,50.76,29600.0,36.8024,36.8459,36.8024,36.8097,29600.0
2013-09-09 12:30:00,50.76,50.77,50.73,50.76,11800.0,36.8097,36.8169,36.7879,36.8097,11800.0
2013-09-09 12:40:00,50.76,50.8,50.76,50.79,17300.0,36.8097,36.8387,36.8097,36.8314,17300.0
2013-09-09 12:50:00,50.81,50.86,50.81,50.84,11800.0,36.8459,36.8822,36.8459,36.8677,11800.0
2013-09-09 13:00:00,50.84,50.85,50.81,50.84,8000.0,36.8677,36.8749,36.8459,36.8677,8000.0
2013-09-09 13:10:00,50.84,50.86,50.81,50.83,9300.0,36.8677,36.8822,36.8459,36.8604,9300.0
2013-09-09 13:20:00,50.82,50.86,50.82,50.83,9600.0,36.8532,36.8822,36.8532,36.8604,9600.0
2013-09-09 13:30:00,50.82,50.85,50.81,50.82,19600.0,36.8532,36.8749,36.8459,36.8532,19600.0
2013-09-09 13:40:00,50.8,50.87,50.78,50.85,13100.0,36.8387,36.8894,36.8242,36.8749,13100.0
2013-09-09 13:50:00,50.85,50.91,50.84,50.91,14500.0,36.8749,36.9184,36.8677,36.9184,14500.0
2013-09-09 14:00:00,50.91,50.94,50.9,50.91,20200.0,36.9184,36.9402,36.9112,36.9184,20200.0
2013-09-09 14:10:00,50.9,51.0,50.89,51.0,33200.0,36.9112,36.9837,36.9039,36.9837,33200.0
2013-09-09 14:20:00,51.01,51.04,50.98,51.04,18100.0,36.9909,37.0127,36.9692,37.0127,18100.0
2013-09-09 14:30:00,51.03,51.08,51.01,51.02,21600.0,37.0054,37.0417,36.9909,36.9982,21600.0
2013-09-09 14:40:00,51.02,51.06,51.01,51.02,20300.0,36.9982,37.0272,36.9909,36.9982,20300.0
2013-09-09 14:50:00,51.03,51.03,51.0,51.01,14000.0,37.0054,37.0054,36.9837,36.9909,14000.0
2013-09-09 15:00:00,51.02,51.03,50.99,50.99,18900.0,36.9982,37.0054,36.9764,36.9764,18900.0
2013-09-09 15:10:00,50.99,51.03,50.96,50.98,20300.0,36.9764,37.0054,36.9547,36.9692,20300.0
2013-09-09 15:20:00,50.97,50.97,50.9,50.92,24300.0,36.9619,36.9619,36.9112,36.9257,24300.0
2013-09-09 15:30:00,50.92,50.92,50.83,50.83,50100.0,36.9257,36.9257,36.8604,36.8604,50100.0
2013-09-09 15:40:00,50.83,50.85,50.79,50.81,95900.0,36.8604,36.8749,36.8314,36.8459,95900.0
2013-09-09 15:50:00,50.81,50.82,50.8,50.81,141900.0,36.8459,36.8532,36.8387,36.8459,141900.0
2013-09-10 09:30:00,51.01,51.3,51.01,51.26,30300.0,36.9909,37.2012,36.9909,37.1722,30300.0
2013-09-10 09:40:00,51.26,51.34,51.24,51.25,32700.0,37.1722,37.2302,37.1577,37.165,32700.0
2013-09-10 09:50:00,51.25,51.26,51.16,51.18,15100.0,37.165,37.1722,37.0997,37.1142,15100.0
2013-09-10 10:00:00,51.18,51.2,51.16,51.16,12500.0,37.1142,37.1287,37.0997,37.0997,12500.0
2013-09-10 10:10:00,51.16,51.19,51.13,51.15,14900.0,37.0997,37.1215,37.078,37.0925,14900.0
2013-09-10 10:20:00,51.15,51.26,51.14,51.26,10200.0,37.0925,37.1722,37.0852,37.1722,10200.0
2013-09-10 10:30:00,51.25,51.35,51.25,51.34,16000.0,37.165,37.2375,37.165,37.2302,16000.0
2013-09-10 10:40:00,51.32,51.41,51.32,51.36,30700.0,37.2157,37.281,37.2157,37.2448,30700.0
2013-09-10 10:50:00,51.36,51.41,51.36,51.41,27700.0,37.2448,37.281,37.2448,37.281,27700.0
2013-09-10 11:00:00,51.4,51.41,51.35,51.39,17300.0,37.2738,37.281,37.2375,37.2665,17300.0
2013-09-10 11:10:00,51.39,51.44,51.37,51.44,14300.0,37.2665,37.3028,37.252,37.3028,14300.0
2013-09-10 11:20:00,51.44,51.45,51.38,51.41,21200.0,37.3028,37.31,37.2593,37.281,21200.0
2013-09-10 11:30:00,51.38,51.39,51.34,51.36,9700.0,37.2593,37.2665,37.2302,37.2448,9700.0
2013-09-10 11:40:00,51.37,51.37,51.23,51.25,20000.0,37.252,37.252,37.1505,37.165,20000.0
2013-09-10 11:50:00,51.26,51.34,51.25,51.32,16700.0,37.1722,37.2302,37.165,37.2157,16700.0
2013-09-10 12:00:00,51.32,51.34,51.27,51.34,10100.0,37.2157,37.2302,37.1795,37.2302,10100.0
2013-09-10 12:10:00,51.34,51.34,51.29,51.32,12900.0,37.2302,37.2302,37.194,37.2157,12900.0
2013-09-10 12:20:00,51.32,51.32,51.21,51.22,31600.0,37.2157,37.2157,37.136,37.1432,31600.0
2013-09-10 12:30:00,51.22,51.22,51.2,51.2,26400.0,37.1432,37.1432,37.1287,37.1287,26400.0
2013-09-10 12:40:00,51.2,51.22,51.19,51.2,37900.0,37.1287,37.1432,37.1215,37.1287,37900.0
2013-09-10 12:50:00,51.2,51.21,51.16,51.18,59400.0,37.1287,37.136,37.0997,37.1142,59400.0
2013-09-10 13:00:00,51.18,51.2,51.16,51.18,56800.0,37.1142,37.1287,37.0997,37.1142,56800.0
2013-09-10 13:10:00,51.19,51.21,51.18,51.19,35900.0,37.1215,37.136,37.1142,37.1215,35900.0
2013-09-10 13:20:00,51.19,51.21,51.18,51.19,27700.0,37.1215,37.136,37.1142,37.1215,27700.0
2013-09-10 13:30:00,51.18,51.19,51.14,51.15,11800.0,37.1142,37.1215,37.0852,37.0925,11800.0
2013-09-10 13:40:00,51.15,51.17,51.08,51.09,20300.0,37.0925,37.107,37.0417,37.049,20300.0
2013-09-10 13:50:00,51.1,51.13,51.1,51.11,6900.0,37.0562,37.078,37.0562,37.0635,6900.0
2013-09-10 14:00:00,51.11,51.12,51.07,51.1,22600.0,37.0635,37.0707,37.0345,37.0562,22600.0
2013-09-10 14:10:00,51.1,51.14,51.09,51.1,27500.0,37.0562,37.0852,37.049,37.0562,27500.0
2013-09-10 14:20:00,51.09,51.11,51.06,51.1,22500.0,37.049,37.0635,37.0272,37.0562,22500.0
2013-09-10 14:30:00,51.1,51.1,51.08,51.08,12700.0,37.0562,37.0562,37.0417,37.0417,12700.0
2013-09-10 14:40:00,51.09,51.11,51.08,51.1,26100.0,37.049,37.0635,37.0417,37.0562,26100.0
2013-09-10 14:50:00,51.1,51.1,51.07,51.09,38800.0,37.0562,37.0562,37.0345,37.049,38800.0
2013-09-10 15:00:00,51.08,51.08,51.04,51.06,85400.0,37.0417,37.0417,37.0127,37.0272,85400.0
2013-09-10 15:10:00,51.06,51.07,51.04,51.05,39400.0,37.0272,37.0345,37.0127,37.0199,39400.0
2013-09-10 15:20:00,51.05,51.06,51.02,51.05,39300.0,37.0199,37.0272,36.9982,37.0199,39300.0
2013-09-10 15:30:00,51.05,51.08,51.05,51.07,94000.0,37.0199,37.0417,37.0199,37.0345,94000.0
2013-09-10 15:40:00,51.08,51.14,51.07,51.14,64300.0,37.0417,37.0852,37.0345,37.0852,64300.0
2013-09-10 15:50:00,51.13,51.14,51.05,51.14,147000.0,37.078,37.0852,37.0199,37.0852,147000.0
2013-09-11 09:30:00,51.25,51.4,51.14,51.4,47200.0,37.165,37.2738,37.0852,37.2738,47200.0
2013-09-11 09:40:00,51.39,51.52,51.36,51.52,30300.0,37.2665,37.3608,37.2448,37.3608,30300.0
2013-09-11 09:50:00,51.52,51.59,51.51,51.58,48000.0,37.3608,37.4115,37.3535,37.4043,48000.0
2013-09-11 10:00:00,51.59,51.64,51.59,51.6,50500.0,37.4115,37.4478,37.4115,37.4188,50500.0
2013-09-11 10:10:00,51.6,51.64,51.59,51.64,38600.0,37.4188,37.4478,37.4115,37.4478,38600.0
2013-09-11 10:20:00,51.63,51.63,51.56,51.6,50000.0,37.4405,37.4405,37.3898,37.4188,50000.0
2013-09-11 10:30:00,51.6,51.69,51.59,51.68,41200.0,37.4188,37.4841,37.4115,37.4768,41200.0
2013-09-11 10:40:00,51.69,51.76,51.69,51.76,36900.0,37.4841,37.5348,37.4841,37.5348,36900.0
2013-09-11 10:50:00,51.76,51.8,51.75,51.78,43500.0,37.5348,37.5638,37.5276,37.5493,43500.0
2013-09-11 11:00:00,51.78,51.9,51.78,51.9,41800.0,37.5493,37.6363,37.5493,37.6363,41800.0
2013-09-11 11:10:00,51.91,51.97,51.9,51.91,66700.0,37.6436,37.6871,37.6363,37.6436,66700.0
2013-09-11 11:20:00,51.91,51.96,51.91,51.96,24800.0,37.6436,37.6799,37.6436,37.6799,24800.0
2013-09-11 11:30:00,51.95,52.03,51.91,52.03,124500.0,37.6726,37.7306,37.6436,37.7306,124500.0
2013-09-11 11:40:00,52.03,52.12,52.03,52.12,35700.0,37.7306,37.7959,37.7306,37.7959,35700.0
2013-09-11 11:50:00,52.13,52.23,52.13,52.16,60200.0,37.8031,37.8757,37.8031,37.8249,60200.0
2013-09-11 12:00:00,52.17,52.19,52.05,52.13,42800.0,37.8321,37.8466,37.7451,37.8031,42800.0
2013-09-11 12:10:00,52.13,52.19,52.12,52.19,22100.0,37.8031,37.8466,37.7959,37.8466,22100.0
2013-09-11 12:20:00,52.2,52.2,52.12,52.2,31500.0,37.8539,37.8539,37.7959,37.8539,31500.0
2013-09-11 12:30:00,52.2,52.2,52.14,52.16,62400.0,37.8539,37.8539,37.8104,37.8249,62400.0
2013-09-11 12:40:00,52.15,52.19,52.15,52.19,21500.0,37.8176,37.8466,37.8176,37.8466,21500.0
2013-09-11 12:50:00,52.18,52.21,52.17,52.2,23700.0,37.8394,37.8611,37.8321,37.8539,23700.0
2013-09-11 13:00:00,52.2,52.2,52.09,52.09,37000.0,37.8539,37.8539,37.7741,37.7741,37000.0
2013-09-11 13:10:00,52.08,52.08,52.02,52.02,25200.0,37.7669,37.7669,37.7234,37.7234,25200.0
2013-09-11 13:20:00,52.02,52.09,52.02,52.08,45000.0,37.7234,37.7741,37.7234,37.7669,45000.0
2013-09-11 13:30:00,52.08,52.1,52.05,52.09,65100.0,37.7669,37.7814,37.7451,37.7741,65100.0
2013-09-11 13:40:00,52.1,52.14,52.07,52.08,43300.0,37.7814,37.8104,37.7596,37.7669,43300.0
2013-09-11 13:50:00,52.08,52.1,52.06,52.1,32900.0,37.7669,37.7814,37.7524,37.7814,32900.0
2013-09-11 14:00:00,52.11,52.17,52.09,52.16,21400.0,37.7886,37.8321,37.7741,37.8249,21400.0
2013-09-11 14:10:00,52.16,52.21,52.16,52.2,27900.0,37.8249,37.8611,37.8249,37.8539,27900.0
2013-09-11 14:20:00,52.19,52.23,52.19,52.23,35600.0,37.8466,37.8757,37.8466,37.8757,35600.0
2013-09-11 14:30:00,52.22,52.23,52.2,52.2,39000.0,37.8684,37.8757,37.8539,37.8539,39000.0
2013-09-11 14:40:00,52.2,52.27,52.2,52.26,40800.0,37.8539,37.9047,37.8539,37.8974,40800.0
2013-09-11 14:50:00,52.25,52.26,52.16,52.19,27000.0,37.8902,37.8974,37.8249,37.8466,27000.0
2013-09-11 15:00:00,52.19,52.21,52.15,52.15,40500.0,37.8466,37.8611,37.8176,37.8176,40500.0
2013-09-11 15:10:00,52.15,52.16,52.11,52.12,33300.0,37.8176,37.8249,37.7886,37.7959,33300.0
2013-09-11 15:20:00,52.13,52.15,52.12,52.14,75000.0,37.8031,37.8176,37.7959,37.8104,75000.0
2013-09-11 15:30:00,52.13,52.13,52.06,52.11,87700.0,37.8031,37.8031,37.7524,37.7886,87700.0
2013-09-11 15:40:00,52.11,52.11,52.02,52.03,95800.0,37.7886,37.7886,37.7234,37.7306,95800.0
2013-09-11 15:50:00,52.04,52.21,52.03,52.2,164100.0,37.7379,37.8611,37.7306,37.8539,164100.0
2013-09-12 09:30:00,52.25,52.5,52.19,52.49,63300.0,37.8902,38.0714,37.8466,38.0642,63300.0
2013-09-12 09:40:00,52.49,52.6,52.49,52.53,85400.0,38.0642,38.144,38.0642,38.0932,85400.0
2013-09-12 09:50:00,52.53,52.7,52.53,52.68,67000.0,38.0932,38.2165,38.0932,38.202,67000.0
2013-09-12 10:00:00,52.68,52.71,52.55,52.7,67100.0,38.202,38.2237,38.1077,38.2165,67100.0
2013-09-12 10:10:00,52.69,52.74,52.67,52.67,49300.0,38.2092,38.2455,38.1947,38.1947,49300.0
2013-09-12 10:20:00,52.67,52.74,52.67,52.74,63600.0,38.1947,38.2455,38.1947,38.2455,63600.0
2013-09-12 10:30:00,52.74,52.79,52.69,52.78,63300.0,38.2455,38.2817,38.2092,38.2745,63300.0
2013-09-12 10:40:00,52.78,52.92,52.78,52.91,82800.0,38.2745,38.376,38.2745,38.3688,82800.0
2013-09-12 10:50:00,52.91,52.92,52.82,52.82,47400.0,38.3688,38.376,38.3035,38.3035,47400.0
2013-09-12 11:00:00,52.8,52.83,52.79,52.8,48700.0,38.289,38.3108,38.2817,38.289,48700.0
2013-09-12 11:10:00,52.81,52.82,52.8,52.8,51900.0,38.2962,38.3035,38.289,38.289,51900.0
2013-09-12 11:20:00,52.8,52.8,52.72,52.76,52000.0,38.289,38.289,38.231,38.26,52000.0
2013-09-12 11:30:00,52.77,52.83,52.77,52.82,58600.0,38.2672,38.3108,38.2672,38.3035,58600.0
2013-09-12 11:40:00,52.83,52.83,52.8,52.82,78900.0,38.3108,38.3108,38.289,38.3035,78900.0
2013-09-12 11:50:00,52.82,52.83,52.77,52.78,40200.0,38.3035,38.3108,38.2672,38.2745,40200.0
2013-09-12 12:00:00,52.77,52.85,52.77,52.79,61100.0,38.2672,38.3253,38.2672,38.2817,61100.0
2013-09-12 12:10:00,52.79,52.81,52.78,52.78,70200.0,38.2817,38.2962,38.2745,38.2745,70200.0
2013-09-12 12:20:00,52.79,52.82,52.78,52.8,56800.0,38.2817,38.3035,38.2745,38.289,56800.0
2013-09-12 12:30:00,52.81,52.83,52.79,52.82,41800.0,38.2962,38.3108,38.2817,38.3035,41800.0
2013-09-12 12:40:00,52.83,52.89,52.81,52.88,28600.0,38.3108,38.3543,38.2962,38.347,28600.0
2013-09-12 12:50:00,52.88,52.9,52.88,52.9,26800.0,38.347,38.3615,38.347,38.3615,26800.0
2013-09-12 13:00:00,52.89,52.95,52.89,52.94,42500.0,38.3543,38.3978,38.3543,38.3905,42500.0
2013-09-12 13:10:00,52.95,53.0,52.94,52.99,53100.0,38.3978,38.434,38.3905,38.4268,53100.0
2013-09-12 13:20:00,52.98,52.99,52.79,52.83,138100.0,38.4195,38.4268,38.2817,38.3108,138100.0
2013-09-12 13:30:00,52.83,52.88,52.83,52.86,39400.0,38.3108,38.347,38.3108,38.3325,39400.0
2013-09-12 13:40:00,52.87,52.87,52.83,52.85,31600.0,38.3398,38.3398,38.3108,38.3253,31600.0
2013-09-12 13:50:00,52.86,52.87,52.85,52.85,28300.0,38.3325,38.3398,38.3253,38.3253,28300.0
2013-09-12 14:00:00,52.85,52.87,52.85,52.87,42800.0,38.3253,38.3398,38.3253,38.3398,42800.0
2013-09-12 14:10:00,52.87,52.88,52.86,52.87,49700.0,38.3398,38.347,38.3325,38.3398,49700.0
2013-09-12 14:20:00,52.87,52.89,52.86,52.88,40900.0,38.3398,38.3543,38.3325,38.347,40900.0
2013-09-12 14:30:00,52.88,52.89,52.85,52.85,112200.0,38.347,38.3543,38.3253,38.3253,112200.0
2013-09-12 14:40:00,52.85,52.89,52.85,52.88,60600.0,38.3253,38.3543,38.3253,38.347,60600.0
2013-09-12 14:50:00,52.89,52.92,52.87,52.92,39000.0,38.3543,38.376,38.3398,38.376,39000.0
2013-09-12 15:00:00,52.92,52.92,52.86,52.87,53900.0,38.376,38.376,38.3325,38.3398,53900.0
2013-09-12 15:10:00,52.87,52.89,52.86,52.87,74400.0,38.3398,38.3543,38.3325,38.3398,74400.0
2013-09-12 15:20:00,52.87,52.88,52.87,52.87,86500.0,38.3398,38.347,38.3398,38.3398,86500.0
2013-09-12 15:30:00,52.88,52.88,52.85,52.88,97800.0,38.347,38.347,38.3253,38.347,97800.0
2013-09-12 15:40:00,52.88,52.88,52.82,52.82,140000.0,38.347,38.347,38.3035,38.3035,140000.0
2013-09-12 15:50:00,52.82,52.86,52.8,52.86,394300.0,38.3035,38.3325,38.289,38.3325,394300.0
2013-09-13 09:30:00,52.77,52.92,52.6,52.85,123200.0,38.2672,38.376,38.144,38.3253,123200.0
2013-09-13 09:40:00,52.87,53.1,52.86,53.06,87600.0,38.3398,38.5065,38.3325,38.4775,87600.0
2013-09-13 09:50:00,53.07,53.21,52.99,53.18,68000.0,38.4848,38.5863,38.4268,38.5646,68000.0
2013-09-13 10:00:00,53.18,53.28,53.08,53.09,105900.0,38.5646,38.6371,38.492,38.4993,105900.0
2013-09-13 10:10:00,53.08,53.08,52.93,53.05,98400.0,38.492,38.492,38.3833,38.4703,98400.0
2013-09-13 10:20:00,53.04,53.1,53.02,53.08,57000.0,38.463,38.5065,38.4485,38.492,57000.0
2013-09-13 10:30:00,53.09,53.11,53.04,53.07,54300.0,38.4993,38.5138,38.463,38.4848,54300.0
2013-09-13 10:40:00,53.08,53.1,53.04,53.05,54300.0,38.492,38.5065,38.463,38.4703,54300.0
2013-09-13 10:50:00,53.05,53.09,53.01,53.02,26300.0,38.4703,38.4993,38.4413,38.4485,26300.0
2013-09-13 11:00:00,53.02,53.02,52.93,52.94,33400.0,38.4485,38.4485,38.3833,38.3905,33400.0
2013-09-13 11:10:00,52.96,53.0,52.95,52.98,32000.0,38.405,38.434,38.3978,38.4195,32000.0
2013-09-13 11:20:00,52.98,53.02,52.96,52.96,32800.0,38.4195,38.4485,38.405,38.405,32800.0
2013-09-13 11:30:00,52.96,52.96,52.91,52.91,21200.0,38.405,38.405,38.3688,38.3688,21200.0
2013-09-13 11:40:00,52.9,52.92,52.86,52.92,15600.0,38.3615,38.376,38.3325,38.376,15600.0
2013-09-13 11:50:00,52.92,52.98,52.91,52.96,37700.0,38.376,38.4195,38.3688,38.405,37700.0
2013-09-13 12:00:00,52.97,52.98,52.96,52.97,21500.0,38.4123,38.4195,38.405,38.4123,21500.0
2013-09-13 12:10:00,52.96,52.97,52.92,52.95,23200.0,38.405,38.4123,38.376,38.3978,23200.0
2013-09-13 12:20:00,52.95,52.96,52.92,52.93,18200.0,38.3978,38.405,38.376,38.3833,18200.0
2013-09-13 12:30:00,52.94,52.98,52.92,52.92,19600.0,38.3905,38.4195,38.376,38.376,19600.0
2013-09-13 12:40:00,52.93,52.93,52.86,52.87,19500.0,38.3833,38.3833,38.3325,38.3398,19500.0
2013-09-13 12:50:00,52.87,52.89,52.85,52.86,19200.0,38.3398,38.3543,38.3253,38.3325,19200.0
2013-09-13 13:00:00,52.86,52.87,52.78,52.81,40200.0,38.3325,38.3398,38.2745,38.2962,40200.0
2013-09-13 13:10:00,52.81,52.93,52.81,52.91,16300.0,38.2962,38.3833,38.2962,38.3688,16300.0
2013-09-13 13:20:00,52.91,52.99,52.9,52.98,26000.0,38.3688,38.4268,38.3615,38.4195,26000.0
2013-09-13 13:30:00,52.98,52.99,52.95,52.96,32200.0,38.4195,38.4268,38.3978,38.405,32200.0
2013-09-13 13:40:00,52.97,53.07,52.97,53.07,41400.0,38.4123,38.4848,38.4123,38.4848,41400.0
2013-09-13 13:50:00,53.06,53.11,53.06,53.09,27600.0,38.4775,38.5138,38.4775,38.4993,27600.0
2013-09-13 14:00:00,53.09,53.15,53.08,53.11,29800.0,38.4993,38.5428,38.492,38.5138,29800.0
2013-09-13 14:10:00,53.11,53.12,53.09,53.11,16600.0,38.5138,38.5211,38.4993,38.5138,16600.0
2013-09-13 14:20:00,53.11,53.12,53.09,53.1,20400.0,38.5138,38.5211,38.4993,38.5065,20400.0
2013-09-13 14:30:00,53.11,53.12,53.04,53.04,23100.0,38.5138,38.5211,38.463,38.463,23100.0
2013-09-13 14:40:00,53.04,53.04,53.01,53.01,17800.0,38.463,38.463,38.4413,38.4413,17800.0
2013-09-13 14:50:00,53.02,53.02,52.96,52.99,36900.0,38.4485,38.4485,38.405,38.4268,36900.0
2013-09-13 15:00:00,52.98,53.08,52.98,53.0,38000.0,38.4195,38.492,38.4195,38.434,38000.0
2013-09-13 15:10:00,53.0,53.03,52.99,53.01,34100.0,38.434,38.4558,38.4268,38.4413,34100.0
2013-09-13 15:20:00,53.01,53.05,53.0,53.03,26100.0,38.4413,38.4703,38.434,38.4558,26100.0
2013-09-13 15:30:00,53.03,53.08,53.03,53.06,48000.0,38.4558,38.492,38.4558,38.4775,48000.0
2013-09-13 15:40:00,53.06,53.07,53.0,53.0,98200.0,38.4775,38.4848,38.434,38.434,98200.0
2013-09-13 15:50:00,53.0,53.04,52.98,53.03,159300.0,38.434,38.463,38.4195,38.4558,159300.0
2013-09-16 09:30:00,53.48,53.59,53.28,53.32,88200.0,38.7821,38.8619,38.6371,38.6661,88200.0
2013-09-16 09:40:00,53.33,53.45,53.3,53.31,35900.0,38.6733,38.7604,38.6516,38.6588,35900.0
2013-09-16 09:50:00,53.31,53.33,53.24,53.27,34000.0,38.6588,38.6733,38.6081,38.6298,34000.0
2013-09-16 10:00:00,53.26,53.43,53.22,53.39,48400.0,38.6226,38.7459,38.5936,38.7168,48400.0
2013-09-16 10:10:00,53.39,53.39,53.28,53.28,24300.0,38.7168,38.7168,38.6371,38.6371,24300.0
2013-09-16 10:20:00,53.27,53.33,53.26,53.33,20600.0,38.6298,38.6733,38.6226,38.6733,20600.0
2013-09-16 10:30:00,53.33,53.37,53.29,53.36,56000.0,38.6733,38.7023,38.6443,38.6951,56000.0
2013-09-16 10:40:00,53.37,53.4,53.28,53.35,23900.0,38.7023,38.7241,38.6371,38.6878,23900.0
2013-09-16 10:50:00,53.35,53.38,53.26,53.27,26700.0,38.6878,38.7096,38.6226,38.6298,26700.0
2013-09-16 11:00:00,53.27,53.31,53.25,53.29,29900.0,38.6298,38.6588,38.6153,38.6443,29900.0
2013-09-16 11:10:00,53.3,53.33,53.27,53.29,36700.0,38.6516,38.6733,38.6298,38.6443,36700.0
2013-09-16 11:20:00,53.29,53.31,53.24,53.31,40000.0,38.6443,38.6588,38.6081,38.6588,40000.0
2013-09-16 11:30:00,53.31,53.33,53.29,53.32,23400.0,38.6588,38.6733,38.6443,38.6661,23400.0
2013-09-16 11:40:00,53.33,53.36,53.29,53.36,26300.0,38.6733,38.6951,38.6443,38.6951,26300.0
2013-09-16 11:50:00,53.36,53.44,53.36,53.43,32700.0,38.6951,38.7531,38.6951,38.7459,32700.0
2013-09-16 12:00:00,53.43,53.44,53.41,53.43,12600.0,38.7459,38.7531,38.7314,38.7459,12600.0
2013-09-16 12:10:00,53.42,53.48,53.42,53.47,10600.0,38.7386,38.7821,38.7386,38.7749,10600.0
2013-09-16 12:20:00,53.47,53.47,53.39,53.4,17800.0,38.7749,38.7749,38.7168,38.7241,17800.0
2013-09-16 12:30:00,53.4,53.41,53.34,53.4,23600.0,38.7241,38.7314,38.6806,38.7241,23600.0
2013-09-16 12:40:00,53.39,53.46,53.39,53.46,11900.0,38.7168,38.7676,38.7168,38.7676,11900.0
2013-09-16 12:50:00,53.46,53.47,53.35,53.37,18500.0,38.7676,38.7749,38.6878,38.7023,18500.0
2013-09-16 13:00:00,53.38,53.43,53.38,53.39,16400.0,38.7096,38.7459,38.7096,38.7168,16400.0
2013-09-16 13:10:00,53.39,53.42,53.38,53.4,22000.0,38.7168,38.7386,38.7096,38.7241,22000.0
2013-09-16 13:20:00,53.4,53.41,53.36,53.39,28000.0,38.7241,38.7314,38.6951,38.7168,28000.0
2013-09-16 13:30:00,53.37,53.38,53.34,53.37,45300.0,38.7023,38.7096,38.6806,38.7023,45300.0
2013-09-16 13:40:00,53.37,53.37,53.21,53.3,48500.0,38.7023,38.7023,38.5863,38.6516,48500.0
2013-09-16 13:50:00,53.3,53.38,53.3,53.38,24300.0,38.6516,38.7096,38.6516,38.7096,24300.0
2013-09-16 14:00:00,53.38,53.46,53.38,53.43,29400.0,38.7096,38.7676,38.7096,38.7459,29400.0
2013-09-16 14:10:00,53.41,53.44,53.35,53.42,37200.0,38.7314,38.7531,38.6878,38.7386,37200.0
2013-09-16 14:20:00,53.41,53.43,53.38,53.39,19100.0,38.7314,38.7459,38.7096,38.7168,19100.0
2013-09-16 14:30:00,53.39,53.41,53.34,53.36,30100.0,38.7168,38.7314,38.6806,38.6951,30100.0
2013-09-16 14:40:00,53.36,53.37,53.33,53.34,28800.0,38.6951,38.7023,38.6733,38.6806,28800.0
2013-09-16 14:50:00,53.33,53.35,53.27,53.27,28100.0,38.6733,38.6878,38.6298,38.6298,28100.0
2013-09-16 15:00:00,53.27,53.29,53.24,53.29,82900.0,38.6298,38.6443,38.6081,38.6443,82900.0
2013-09-16 15:10:00,53.3,53.34,53.29,53.3,27100.0,38.6516,38.6806,38.6443,38.6516,27100.0
2013-09-16 15:20:00,53.3,53.35,53.29,53.3,39300.0,38.6516,38.6878,38.6443,38.6516,39300.0
2013-09-16 15:30:00,53.3,53.32,53.18,53.24,62300.0,38.6516,38.6661,38.5646,38.6081,62300.0
2013-09-16 15:40:00,53.23,53.26,53.18,53.19,76100.0,38.6008,38.6226,38.5646,38.5718,76100.0
2013-09-16 15:50:00,53.19,53.26,53.19,53.24,114900.0,38.5718,38.6226,38.5718,38.6081,114900.0
2013-09-17 09:30:00,53.25,53.37,53.2,53.33,67700.0,38.6153,38.7023,38.5791,38.6733,67700.0
2013-09-17 09:40:00,53.33,53.4,53.23,53.35,29500.0,38.6733,38.7241,38.6008,38.6878,29500.0
2013-09-17 09:50:00,53.36,53.37,53.26,53.29,28000.0,38.6951,38.7023,38.6226,38.6443,28000.0
2013-09-17 10:00:00,53.28,53.3,53.23,53.28,46800.0,38.6371,38.6516,38.6008,38.6371,46800.0
2013-09-17 10:10:00,53.28,53.28,53.09,53.14,97000.0,38.6371,38.6371,38.4993,38.5356,97000.0
2013-09-17 10:20:00,53.14,53.18,53.13,53.13,30500.0,38.5356,38.5646,38.5283,38.5283,30500.0
2013-09-17 10:30:00,53.14,53.17,53.13,53.14,38100.0,38.5356,38.5573,38.5283,38.5356,38100.0
2013-09-17 10:40:00,53.14,53.16,53.12,53.16,13300.0,38.5356,38.5501,38.5211,38.5501,13300.0
2013-09-17 10:50:00,53.16,53.21,53.14,53.2,19000.0,38.5501,38.5863,38.5356,38.5791,19000.0
2013-09-17 11:00:00,53.2,53.25,53.2,53.25,23900.0,38.5791,38.6153,38.5791,38.6153,23900.0
2013-09-17 11:10:00,53.25,53.28,53.22,53.24,33600.0,38.6153,38.6371,38.5936,38.6081,33600.0
2013-09-17 11:20:00,53.24,53.31,53.22,53.28,22300.0,38.6081,38.6588,38.5936,38.6371,22300.0
2013-09-17 11:30:00,53.29,53.34,53.27,53.33,31800.0,38.6443,38.6806,38.6298,38.6733,31800.0
2013-09-17 11:40:00,53.33,53.39,53.32,53.38,18200.0,38.6733,38.7168,38.6661,38.7096,18200.0
2013-09-17 11:50:00,53.38,53.4,53.37,53.38,13600.0,38.7096,38.7241,38.7023,38.7096,13600.0
2013-09-17 12:00:00,53.39,53.46,53.38,53.45,42600.0,38.7168,38.7676,38.7096,38.7604,42600.0
2013-09-17 12:10:00,53.45,53.57,53.45,53.57,30900.0,38.7604,38.8474,38.7604,38.8474,30900.0
2013-09-17 12:20:00,53.58,53.58,53.55,53.57,21600.0,38.8546,38.8546,38.8329,38.8474,21600.0
2013-09-17 12:30:00,53.56,53.58,53.55,53.57,25600.0,38.8401,38.8546,38.8329,38.8474,25600.0
2013-09-17 12:40:00,53.57,53.63,53.57,53.61,29400.0,38.8474,38.8909,38.8474,38.8764,29400.0
2013-09-17 12:50:00,53.62,53.66,53.61,53.65,42600.0,38.8836,38.9126,38.8764,38.9054,42600.0
2013-09-17 13:00:00,53.66,53.74,53.66,53.72,35500.0,38.9126,38.9707,38.9126,38.9562,35500.0
2013-09-17 13:10:00,53.72,53.76,53.7,53.71,46500.0,38.9562,38.9852,38.9417,38.9489,46500.0
2013-09-17 13:20:00,53.71,53.71,53.55,53.55,30400.0,38.9489,38.9489,38.8329,38.8329,30400.0
2013-09-17 13:30:00,53.55,53.6,53.55,53.58,22000.0,38.8329,38.8691,38.8329,38.8546,22000.0
2013-09-17 13:40:00,53.59,53.6,53.58,53.6,32000.0,38.8619,38.8691,38.8546,38.8691,32000.0
2013-09-17 13:50:00,53.59,53.61,53.58,53.59,19700.0,38.8619,38.8764,38.8546,38.8619,19700.0
2013-09-17 14:00:00,53.59,53.59,53.58,53.59,30900.0,38.8619,38.8619,38.8546,38.8619,30900.0
2013-09-17 14:10:00,53.59,53.7,53.59,53.67,47800.0,38.8619,38.9417,38.8619,38.9199,47800.0
2013-09-17 14:20:00,53.68,53.68,53.63,53.63,17300.0,38.9271,38.9271,38.8909,38.8909,17300.0
2013-09-17 14:30:00,53.64,53.64,53.59,53.59,28800.0,38.8981,38.8981,38.8619,38.8619,28800.0
2013-09-17 14:40:00,53.59,53.62,53.58,53.6,25500.0,38.8619,38.8836,38.8546,38.8691,25500.0
2013-09-17 14:50:00,53.6,53.61,53.58,53.61,32400.0,38.8691,38.8764,38.8546,38.8764,32400.0
2013-09-17 15:00:00,53.61,53.66,53.59,53.65,48200.0,38.8764,38.9126,38.8619,38.9054,48200.0
2013-09-17 15:10:00,53.65,53.67,53.63,53.67,42900.0,38.9054,38.9199,38.8909,38.9199,42900.0
2013-09-17 15:20:00,53.66,53.66,53.58,53.58,42500.0,38.9126,38.9126,38.8546,38.8546,42500.0
2013-09-17 15:30:00,53.57,53.57,53.53,53.53,46600.0,38.8474,38.8474,38.8184,38.8184,46600.0
2013-09-17 15:40:00,53.53,53.57,53.52,53.54,58600.0,38.8184,38.8474,38.8111,38.8256,58600.0
2013-09-17 15:50:00,53.53,53.58,53.51,53.58,117100.0,38.8184,38.8546,38.8039,38.8546,117100.0
2013-09-18 09:30:00,53.6,53.72,53.43,53.44,23400.0,38.8691,38.9562,38.7459,38.7531,23400.0
2013-09-18 09:40:00,53.43,53.44,53.37,53.38,15700.0,38.7459,38.7531,38.7023,38.7096,15700.0
2013-09-18 09:50:00,53.39,53.43,53.35,53.38,33500.0,38.7168,38.7459,38.6878,38.7096,33500.0
2013-09-18 10:00:00,53.39,53.45,53.33,53.33,28300.0,38.7168,38.7604,38.6733,38.6733,28300.0
2013-09-18 10:10:00,53.34,53.35,53.25,53.25,27400.0,38.6806,38.6878,38.6153,38.6153,27400.0
2013-09-18 10:20:00,53.26,53.3,53.23,53.28,14900.0,38.6226,38.6516,38.6008,38.6371,14900.0
2013-09-18 10:30:00,53.26,53.3,53.24,53.29,20500.0,38.6226,38.6516,38.6081,38.6443,20500.0
2013-09-18 10:40:00,53.3,53.3,53.2,53.2,20600.0,38.6516,38.6516,38.5791,38.5791,20600.0
2013-09-18 10:50:00,53.21,53.23,53.18,53.21,16700.0,38.5863,38.6008,38.5646,38.5863,16700.0
2013-09-18 11:00:00,53.21,53.27,53.21,53.25,11000.0,38.5863,38.6298,38.5863,38.6153,11000.0
2013-09-18 11:10:00,53.24,53.24,53.18,53.18,14400.0,38.6081,38.6081,38.5646,38.5646,14400.0
2013-09-18 11:20:00,53.18,53.23,53.14,53.15,19200.0,38.5646,38.6008,38.5356,38.5428,19200.0
2013-09-18 11:30:00,53.15,53.16,53.06,53.06,28100.0,38.5428,38.5501,38.4775,38.4775,28100.0
2013-09-18 11:40:00,53.07,53.07,52.99,53.01,33200.0,38.4848,38.4848,38.4268,38.4413,33200.0
2013-09-18 11:50:00,53.01,53.02,52.85,52.89,74000.0,38.4413,38.4485,38.3253,38.3543,74000.0
2013-09-18 12:00:00,52.9,53.01,52.88,53.01,44700.0,38.3615,38.4413,38.347,38.4413,44700.0
2013-09-18 12:10:00,53.01,53.01,52.78,52.79,84000.0,38.4413,38.4413,38.2745,38.2817,84000.0
2013-09-18 12:20:00,52.79,52.8,52.71,52.75,58600.0,38.2817,38.289,38.2237,38.2527,58600.0
2013-09-18 12:30:00,52.75,52.77,52.71,52.71,49300.0,38.2527,38.2672,38.2237,38.2237,49300.0
2013-09-18 12:40:00,52.71,52.75,52.63,52.68,53000.0,38.2237,38.2527,38.1657,38.202,53000.0
2013-09-18 12:50:00,52.68,52.75,52.68,52.71,28900.0,38.202,38.2527,38.202,38.2237,28900.0
2013-09-18 13:00:00,52.71,52.72,52.64,52.69,56400.0,38.2237,38.231,38.173,38.2092,56400.0
2013-09-18 13:10:00,52.69,52.82,52.69,52.82,39800.0,38.2092,38.3035,38.2092,38.3035,39800.0
2013-09-18 13:20:00,52.81,52.82,52.73,52.73,60600.0,38.2962,38.3035,38.2382,38.2382,60600.0
2013-09-18 13:30:00,52.73,52.75,52.64,52.65,64900.0,38.2382,38.2527,38.173,38.1802,64900.0
2013-09-18 13:40:00,52.66,52.67,52.63,52.63,34700.0,38.1875,38.1947,38.1657,38.1657,34700.0
2013-09-18 13:50:00,52.64,52.73,52.63,52.71,30700.0,38.173,38.2382,38.1657,38.2237,30700.0
2013-09-18 14:00:00,52.71,53.19,52.71,53.12,103200.0,38.2237,38.5718,38.2237,38.5211,103200.0
2013-09-18 14:10:00,53.13,53.31,53.13,53.16,49000.0,38.5283,38.6588,38.5283,38.5501,49000.0
2013-09-18 14:20:00,53.16,53.26,53.16,53.16,41200.0,38.5501,38.6226,38.5501,38.5501,41200.0
2013-09-18 14:30:00,53.16,53.23,53.14,53.22,102700.0,38.5501,38.6008,38.5356,38.5936,102700.0
2013-09-18 14:40:00,53.21,53.28,53.19,53.28,30900.0,38.5863,38.6371,38.5718,38.6371,30900.0
2013-09-18 14:50:00,53.28,53.29,53.22,53.26,211400.0,38.6371,38.6443,38.5936,38.6226,211400.0
2013-09-18 15:00:00,53.26,53.29,53.23,53.29,72600.0,38.6226,38.6443,38.6008,38.6443,72600.0
2013-09-18 15:10:00,53.29,53.37,53.29,53.3,76800.0,38.6443,38.7023,38.6443,38.6516,76800.0
2013-09-18 15:20:00,53.29,53.29,53.2,53.23,73700.0,38.6443,38.6443,38.5791,38.6008,73700.0
2013-09-18 15:30:00,53.23,53.32,53.22,53.31,70900.0,38.6008,38.6661,38.5936,38.6588,70900.0
2013-09-18 15:40:00,53.31,53.36,53.29,53.32,98000.0,38.6588,38.6951,38.6443,38.6661,98000.0
2013-09-18 15:50:00,53.32,53.36,53.26,53.3,193100.0,38.6661,38.6951,38.6226,38.6516,193100.0
2013-09-19 09:30:00,53.23,53.44,53.23,53.34,76700.0,38.6008,38.7531,38.6008,38.6806,76700.0
2013-09-19 09:40:00,53.32,53.33,53.15,53.2,84100.0,38.6661,38.6733,38.5428,38.5791,84100.0
2013-09-19 09:50:00,53.2,53.49,53.2,53.48,45800.0,38.5791,38.7894,38.5791,38.7821,45800.0
2013-09-19 10:00:00,53.48,53.57,53.42,53.49,54900.0,38.7821,38.8474,38.7386,38.7894,54900.0
2013-09-19 10:10:00,53.49,53.72,53.48,53.69,105000.0,38.7894,38.9562,38.7821,38.9344,105000.0
2013-09-19 10:20:00,53.69,53.81,53.68,53.77,69900.0,38.9344,39.0214,38.9271,38.9924,69900.0
2013-09-19 10:30:00,53.77,53.78,53.7,53.73,53700.0,38.9924,38.9997,38.9417,38.9634,53700.0
2013-09-19 10:40:00,53.73,53.86,53.72,53.82,87700.0,38.9634,39.0577,38.9562,39.0287,87700.0
2013-09-19 10:50:00,53.81,53.85,53.77,53.81,81700.0,39.0214,39.0504,38.9924,39.0214,81700.0
2013-09-19 11:00:00,53.81,53.82,53.78,53.78,29400.0,39.0214,39.0287,38.9997,38.9997,29400.0
2013-09-19 11:10:00,53.79,53.91,53.76,53.89,81200.0,39.0069,39.0939,38.9852,39.0794,81200.0
2013-09-19 11:20:00,53.89,53.92,53.81,53.82,20300.0,39.0794,39.1012,39.0214,39.0287,20300.0
2013-09-19 11:30:00,53.82,53.84,53.71,53.84,39000.0,39.0287,39.0432,38.9489,39.0432,39000.0
2013-09-19 11:40:00,53.84,53.88,53.83,53.83,33400.0,39.0432,39.0722,39.0359,39.0359,33400.0
2013-09-19 11:50:00,53.82,53.82,53.72,53.77,19000.0,39.0287,39.0287,38.9562,38.9924,19000.0
2013-09-19 12:00:00,53.78,53.82,53.76,53.76,34300.0,38.9997,39.0287,38.9852,38.9852,34300.0
2013-09-19 12:10:00,53.77,53.78,53.74,53.74,20200.0,38.9924,38.9997,38.9707,38.9707,20200.0
2013-09-19 12:20:00,53.74,53.86,53.73,53.86,29600.0,38.9707,39.0577,38.9634,39.0577,29600.0
2013-09-19 12:30:00,53.85,53.87,53.81,53.86,83500.0,39.0504,39.0649,39.0214,39.0577,83500.0
2013-09-19 12:40:00,53.86,53.9,53.84,53.87,29000.0,39.0577,39.0867,39.0432,39.0649,29000.0
2013-09-19 12:50:00,53.86,53.88,53.75,53.76,22700.0,39.0577,39.0722,38.9779,38.9852,22700.0
2013-09-19 13:00:00,53.77,53.78,53.68,53.73,38400.0,38.9924,38.9997,38.9271,38.9634,38400.0
2013-09-19 13:10:00,53.73,53.75,53.69,53.72,18400.0,38.9634,38.9779,38.9344,38.9562,18400.0
2013-09-19 13:20:00,53.72,53.75,53.7,53.75,12800.0,38.9562,38.9779,38.9417,38.9779,12800.0
2013-09-19 13:30:00,53.74,53.75,53.67,53.69,21300.0,38.9707,38.9779,38.9199,38.9344,21300.0
2013-09-19 13:40:00,53.68,53.69,53.62,53.66,21600.0,38.9271,38.9344,38.8836,38.9126,21600.0
2013-09-19 13:50:00,53.65,53.67,53.63,53.65,16900.0,38.9054,38.9199,38.8909,38.9054,16900.0
2013-09-19 14:00:00,53.66,53.68,53.64,53.67,42200.0,38.9126,38.9271,38.8981,38.9199,42200.0
2013-09-19 14:10:00,53.68,53.74,53.67,53.74,26300.0,38.9271,38.9707,38.9199,38.9707,26300.0
2013-09-19 14:20:00,53.74,53.74,53.66,53.68,19300.0,38.9707,38.9707,38.9126,38.9271,19300.0
2013-09-19 14:30:00,53.68,53.74,53.67,53.73,38000.0,38.9271,38.9707,38.9199,38.9634,38000.0
2013-09-19 14:40:00,53.73,53.73,53.63,53.69,24700.0,38.9634,38.9634,38.8909,38.9344,24700.0
2013-09-19 14:50:00,53.67,53.78,53.65,53.76,29200.0,38.9199,38.9997,38.9054,38.9852,29200.0
2013-09-19 15:00:00,53.76,53.76,53.63,53.64,53100.0,38.9852,38.9852,38.8909,38.8981,53100.0
2013-09-19 15:10:00,53.64,53.64,53.57,53.58,73900.0,38.8981,38.8981,38.8474,38.8546,73900.0
2013-09-19 15:20:00,53.59,53.59,53.52,53.55,88800.0,38.8619,38.8619,38.8111,38.8329,88800.0
2013-09-19 15:30:00,53.55,53.55,53.44,53.48,94700.0,38.8329,38.8329,38.7531,38.7821,94700.0
2013-09-19 15:40:00,53.48,53.54,53.44,53.5,118300.0,38.7821,38.8256,38.7531,38.7966,118300.0
2013-09-19 15:50:00,53.5,53.51,53.41,53.46,228700.0,38.7966,38.8039,38.7314,38.7676,228700.0
2013-09-20 09:30:00,53.44,53.73,53.39,53.66,392600.0,38.7531,38.9634,38.7168,38.9126,392600.0
2013-09-20 09:40:00,53.64,53.71,53.53,53.54,21000.0,38.8981,38.9489,38.8184,38.8256,21000.0
2013-09-20 09:50:00,53.52,53.74,53.52,53.65,54900.0,38.8111,38.9707,38.8111,38.9054,54900.0
2013-09-20 10:00:00,53.63,53.76,53.63,53.69,30600.0,38.8909,38.9852,38.8909,38.9344,30600.0
2013-09-20 10:10:00,53.69,53.79,53.64,53.75,46000.0,38.9344,39.0069,38.8981,38.9779,46000.0
2013-09-20 10:20:00,53.73,53.76,53.71,53.73,15000.0,38.9634,38.9852,38.9489,38.9634,15000.0
2013-09-20 10:30:00,53.73,53.73,53.65,53.67,14500.0,38.9634,38.9634,38.9054,38.9199,14500.0
2013-09-20 10:40:00,53.67,53.73,53.61,53.65,18200.0,38.9199,38.9634,38.8764,38.9054,18200.0
2013-09-20 10:50:00,53.65,53.67,53.56,53.57,48200.0,38.9054,38.9199,38.8401,38.8474,48200.0
2013-09-20 11:00:00,53.58,53.6,53.52,53.56,36900.0,38.8546,38.8691,38.8111,38.8401,36900.0
2013-09-20 11:10:00,53.54,53.56,53.49,53.55,27300.0,38.8256,38.8401,38.7894,38.8329,27300.0
2013-09-20 11:20:00,53.55,53.55,53.42,53.47,15000.0,38.8329,38.8329,38.7386,38.7749,15000.0
2013-09-20 11:30:00,53.48,53.5,53.45,53.46,12200.0,38.7821,38.7966,38.7604,38.7676,12200.0
2013-09-20 11:40:00,53.46,53.49,53.45,53.48,12600.0,38.7676,38.7894,38.7604,38.7821,12600.0
2013-09-20 11:50:00,53.47,53.47,53.36,53.36,21200.0,38.7749,38.7749,38.6951,38.6951,21200.0
2013-09-20 12:00:00,53.36,53.44,53.36,53.42,14900.0,38.6951,38.7531,38.6951,38.7386,14900.0
2013-09-20 12:10:00,53.41,53.41,53.33,53.34,15900.0,38.7314,38.7314,38.6733,38.6806,15900.0
2013-09-20 12:20:00,53.33,53.34,53.29,53.32,13200.0,38.6733,38.6806,38.6443,38.6661,13200.0
2013-09-20 12:30:00,53.33,53.35,53.29,53.31,20500.0,38.6733,38.6878,38.6443,38.6588,20500.0
2013-09-20 12:40:00,53.3,53.35,53.29,53.32,12600.0,38.6516,38.6878,38.6443,38.6661,12600.0
2013-09-20 12:50:00,53.3,53.32,53.29,53.32,14800.0,38.6516,38.6661,38.6443,38.6661,14800.0
2013-09-20 13:00:00,53.32,53.35,53.3,53.33,16300.0,38.6661,38.6878,38.6516,38.6733,16300.0
2013-09-20 13:10:00,53.31,53.33,53.26,53.27,14500.0,38.6588,38.6733,38.6226,38.6298,14500.0
2013-09-20 13:20:00,53.28,53.32,53.26,53.29,10500.0,38.6371,38.6661,38.6226,38.6443,10500.0
2013-09-20 13:30:00,53.29,53.38,53.29,53.35,14300.0,38.6443,38.7096,38.6443,38.6878,14300.0
2013-09-20 13:40:00,53.35,53.36,53.3,53.31,20700.0,38.6878,38.6951,38.6516,38.6588,20700.0
2013-09-20 13:50:00,53.32,53.35,53.3,53.3,24600.0,38.6661,38.6878,38.6516,38.6516,24600.0
2013-09-20 14:00:00,53.31,53.32,53.27,53.29,13800.0,38.6588,38.6661,38.6298,38.6443,13800.0
2013-09-20 14:10:00,53.3,53.31,53.28,53.3,8700.0,38.6516,38.6588,38.6371,38.6516,8700.0
2013-09-20 14:20:00,53.31,53.39,53.3,53.35,18300.0,38.6588,38.7168,38.6516,38.6878,18300.0
2013-09-20 14:30:00,53.36,53.38,53.28,53.29,22300.0,38.6951,38.7096,38.6371,38.6443,22300.0
2013-09-20 14:40:00,53.29,53.32,53.24,53.28,46500.0,38.6443,38.6661,38.6081,38.6371,46500.0
2013-09-20 14:50:00,53.28,53.29,53.22,53.23,25700.0,38.6371,38.6443,38.5936,38.6008,25700.0
2013-09-20 15:00:00,53.24,53.26,53.21,53.21,30000.0,38.6081,38.6226,38.5863,38.5863,30000.0
2013-09-20 15:10:00,53.21,53.23,53.2,53.21,31000.0,38.5863,38.6008,38.5791,38.5863,31000.0
2013-09-20 15:20:00,53.21,53.23,53.11,53.11,41400.0,38.5863,38.6008,38.5138,38.5138,41400.0
2013-09-20 15:30:00,53.11,53.2,53.1,53.19,38100.0,38.5138,38.5791,38.5065,38.5718,38100.0
2013-09-20 15:40:00,53.19,53.23,53.11,53.18,85300.0,38.5718,38.6008,38.5138,38.5646,85300.0
2013-09-20 15:50:00,53.18,53.31,53.16,53.28,281800.0,38.5646,38.6588,38.5501,38.6371,281800.0
2013-09-23 09:30:00,53.29,53.3,52.98,52.98,53500.0,38.6443,38.6516,38.4195,38.4195,53500.0
2013-09-23 09:40:00,52.98,53.03,52.83,53.03,42200.0,38.4195,38.4558,38.3108,38.4558,42200.0
2013-09-23 09:50:00,53.0,53.02,52.93,53.01,26300.0,38.434,38.4485,38.3833,38.4413,26300.0
2013-09-23 10:00:00,53.02,53.06,52.99,53.06,43100.0,38.4485,38.4775,38.4268,38.4775,43100.0
2013-09-23 10:10:00,53.06,53.14,53.0,53.11,25000.0,38.4775,38.5356,38.434,38.5138,25000.0
2013-09-23 10:20:00,53.1,53.17,53.07,53.08,19100.0,38.5065,38.5573,38.4848,38.492,19100.0
2013-09-23 10:30:00,53.07,53.15,53.05,53.11,22800.0,38.4848,38.5428,38.4703,38.5138,22800.0
2013-09-23 10:40:00,53.12,53.13,52.98,53.02,15900.0,38.5211,38.5283,38.4195,38.4485,15900.0
2013-09-23 10:50:00,53.01,53.01,52.86,52.9,17900.0,38.4413,38.4413,38.3325,38.3615,17900.0
2013-09-23 11:00:00,52.89,52.97,52.86,52.88,12800.0,38.3543,38.4123,38.3325,38.347,12800.0
2013-09-23 11:10:00,52.86,52.97,52.86,52.93,30600.0,38.3325,38.4123,38.3325,38.3833,30600.0
2013-09-23 11:20:00,52.93,52.98,52.89,52.98,73100.0,38.3833,38.4195,38.3543,38.4195,73100.0
2013-09-23 11:30:00,52.98,52.98,52.9,52.97,56700.0,38.4195,38.4195,38.3615,38.4123,56700.0
2013-09-23 11:40:00,52.96,52.97,52.88,52.93,17600.0,38.405,38.4123,38.347,38.3833,17600.0
2013-09-23 11:50:00,52.94,52.97,52.91,52.93,11700.0,38.3905,38.4123,38.3688,38.3833,11700.0
2013-09-23 12:00:00,52.91,53.01,52.91,52.98,21100.0,38.3688,38.4413,38.3688,38.4195,21100.0
2013-09-23 12:10:00,52.99,53.02,52.97,53.0,11900.0,38.4268,38.4485,38.4123,38.434,11900.0
2013-09-23 12:20:00,53.0,53.02,52.96,53.01,18700.0,38.434,38.4485,38.405,38.4413,18700.0
2013-09-23 12:30:00,53.01,53.03,52.97,52.97,10500.0,38.4413,38.4558,38.4123,38.4123,10500.0
2013-09-23 12:40:00,52.98,53.01,52.97,53.01,10600.0,38.4195,38.4413,38.4123,38.4413,10600.0
2013-09-23 12:50:00,53.01,53.13,53.01,53.11,22000.0,38.4413,38.5283,38.4413,38.5138,22000.0
2013-09-23 13:00:00,53.11,53.22,53.11,53.21,23900.0,38.5138,38.5936,38.5138,38.5863,23900.0
2013-09-23 13:10:00,53.2,53.24,53.17,53.23,44000.0,38.5791,38.6081,38.5573,38.6008,44000.0
2013-09-23 13:20:00,53.22,53.32,53.22,53.32,24400.0,38.5936,38.6661,38.5936,38.6661,24400.0
2013-09-23 13:30:00,53.31,53.32,53.19,53.2,19000.0,38.6588,38.6661,38.5718,38.5791,19000.0
2013-09-23 13:40:00,53.21,53.29,53.2,53.29,19900.0,38.5863,38.6443,38.5791,38.6443,19900.0
2013-09-23 13:50:00,53.29,53.39,53.29,53.36,25700.0,38.6443,38.7168,38.6443,38.6951,25700.0
2013-09-23 14:00:00,53.37,53.41,53.32,53.41,32100.0,38.7023,38.7314,38.6661,38.7314,32100.0
2013-09-23 14:10:00,53.41,53.42,53.39,53.41,22100.0,38.7314,38.7386,38.7168,38.7314,22100.0
2013-09-23 14:20:00,53.41,53.49,53.41,53.45,49400.0,38.7314,38.7894,38.7314,38.7604,49400.0
2013-09-23 14:30:00,53.45,53.46,53.32,53.34,150600.0,38.7604,38.7676,38.6661,38.6806,150600.0
2013-09-23 14:40:00,53.34,53.34,53.29,53.31,26800.0,38.6806,38.6806,38.6443,38.6588,26800.0
2013-09-23 14:50:00,53.31,53.4,53.3,53.39,26000.0,38.6588,38.7241,38.6516,38.7168,26000.0
2013-09-23 15:00:00,53.39,53.39,53.31,53.34,23800.0,38.7168,38.7168,38.6588,38.6806,23800.0
2013-09-23 15:10:00,53.34,53.35,53.28,53.28,72400.0,38.6806,38.6878,38.6371,38.6371,72400.0
2013-09-23 15:20:00,53.29,53.3,53.17,53.18,46900.0,38.6443,38.6516,38.5573,38.5646,46900.0
2013-09-23 15:30:00,53.19,53.31,53.18,53.31,54500.0,38.5718,38.6588,38.5646,38.6588,54500.0
2013-09-23 15:40:00,53.3,53.31,53.27,53.29,80200.0,38.6516,38.6588,38.6298,38.6443,80200.0
2013-09-23 15:50:00,53.29,53.3,53.25,53.26,190900.0,38.6443,38.6516,38.6153,38.6226,190900.0
2013-09-24 09:30:00,53.28,53.35,53.13,53.19,44700.0,38.6371,38.6878,38.5283,38.5718,44700.0
2013-09-24 09:40:00,53.19,53.2,52.99,53.05,31400.0,38.5718,38.5791,38.4268,38.4703,31400.0
2013-09-24 09:50:00,53.04,53.04,52.93,52.98,19000.0,38.463,38.463,38.3833,38.4195,19000.0
2013-09-24 10:00:00,52.95,52.97,52.87,52.91,25100.0,38.3978,38.4123,38.3398,38.3688,25100.0
2013-09-24 10:10:00,52.92,52.92,52.78,52.82,76400.0,38.376,38.376,38.2745,38.3035,76400.0
2013-09-24 10:20:00,52.81,52.9,52.78,52.9,73900.0,38.2962,38.3615,38.2745,38.3615,73900.0
2013-09-24 10:30:00,52.91,53.02,52.89,53.01,70500.0,38.3688,38.4485,38.3543,38.4413,70500.0
2013-09-24 10:40:00,53.01,53.05,52.97,52.97,31200.0,38.4413,38.4703,38.4123,38.4123,31200.0
2013-09-24 10:50:00,52.98,53.11,52.98,53.06,40300.0,38.4195,38.5138,38.4195,38.4775,40300.0
2013-09-24 11:00:00,53.05,53.12,53.05,53.06,42800.0,38.4703,38.5211,38.4703,38.4775,42800.0
2013-09-24 11:10:00,53.06,53.09,53.05,53.07,75100.0,38.4775,38.4993,38.4703,38.4848,75100.0
2013-09-24 11:20:00,53.08,53.11,53.06,53.07,43900.0,38.492,38.5138,38.4775,38.4848,43900.0
2013-09-24 11:30:00,53.07,53.07,52.99,53.0,20800.0,38.4848,38.4848,38.4268,38.434,20800.0
2013-09-24 11:40:00,53.0,53.06,53.0,53.03,16700.0,38.434,38.4775,38.434,38.4558,16700.0
2013-09-24 11:50:00,53.03,53.05,53.02,53.04,19400.0,38.4558,38.4703,38.4485,38.463,19400.0
2013-09-24 12:00:00,53.03,53.05,53.02,53.04,21800.0,38.4558,38.4703,38.4485,38.463,21800.0
2013-09-24 12:10:00,53.04,53.05,53.02,53.04,27200.0,38.463,38.4703,38.4485,38.463,27200.0
2013-09-24 12:20:00,53.04,53.09,53.04,53.08,57100.0,38.463,38.4993,38.463,38.492,57100.0
2013-09-24 12:30:00,53.08,53.09,53.04,53.04,26500.0,38.492,38.4993,38.463,38.463,26500.0
2013-09-24 12:40:00,53.04,53.05,53.0,53.0,27800.0,38.463,38.4703,38.434,38.434,27800.0
2013-09-24 12:50:00,53.01,53.03,53.0,53.01,20800.0,38.4413,38.4558,38.434,38.4413,20800.0
2013-09-24 13:00:00,53.01,53.06,52.99,52.99,37400.0,38.4413,38.4775,38.4268,38.4268,37400.0
2013-09-24 13:10:00,53.0,53.02,52.98,52.98,21300.0,38.434,38.4485,38.4195,38.4195,21300.0
2013-09-24 13:20:00,52.97,52.99,52.94,52.98,16600.0,38.4123,38.4268,38.3905,38.4195,16600.0
2013-09-24 13:30:00,52.98,53.05,52.98,53.04,23300.0,38.4195,38.4703,38.4195,38.463,23300.0
2013-09-24 13:40:00,53.05,53.05,53.01,53.02,48200.0,38.4703,38.4703,38.4413,38.4485,48200.0
2013-09-24 13:50:00,53.02,53.02,52.96,52.96,14900.0,38.4485,38.4485,38.405,38.405,14900.0
2013-09-24 14:00:00,52.97,52.98,52.94,52.96,25400.0,38.4123,38.4195,38.3905,38.405,25400.0
2013-09-24 14:10:00,52.96,52.96,52.91,52.91,16700.0,38.405,38.405,38.3688,38.3688,16700.0
2013-09-24 14:20:00,52.91,52.92,52.83,52.84,24000.0,38.3688,38.376,38.3108,38.318,24000.0
2013-09-24 14:30:00,52.83,52.86,52.8,52.8,28700.0,38.3108,38.3325,38.289,38.289,28700.0
2013-09-24 14:40:00,52.8,52.8,52.77,52.77,27000.0,38.289,38.289,38.2672,38.2672,27000.0
2013-09-24 14:50:00,52.78,52.78,52.71,52.74,42600.0,38.2745,38.2745,38.2237,38.2455,42600.0
2013-09-24 15:00:00,52.75,52.76,52.7,52.71,54500.0,38.2527,38.26,38.2165,38.2237,54500.0
2013-09-24 15:10:00,52.7,52.75,52.69,52.73,57000.0,38.2165,38.2527,38.2092,38.2382,57000.0
2013-09-24 15:20:00,52.72,52.73,52.64,52.64,64300.0,38.231,38.2382,38.173,38.173,64300.0
2013-09-24 15:30:00,52.64,52.68,52.62,52.67,69400.0,38.173,38.202,38.1585,38.1947,69400.0
2013-09-24 15:40:00,52.67,52.68,52.54,52.55,162400.0,38.1947,38.202,38.1005,38.1077,162400.0
2013-09-24 15:50:00,52.55,52.55,52.38,52.41,431400.0,38.1077,38.1077,37.9844,38.0062,431400.0
2013-09-25 09:30:00,52.6,52.66,52.41,52.52,48700.0,38.144,38.1875,38.0062,38.086,48700.0
2013-09-25 09:40:00,52.51,52.84,52.49,52.83,45700.0,38.0787,38.318,38.0642,38.3108,45700.0
2013-09-25 09:50:00,52.84,52.96,52.8,52.85,56300.0,38.318,38.405,38.289,38.3253,56300.0
2013-09-25 10:00:00,52.85,52.88,52.72,52.73,41500.0,38.3253,38.347,38.231,38.2382,41500.0
2013-09-25 10:10:00,52.73,52.73,52.59,52.71,40000.0,38.2382,38.2382,38.1367,38.2237,40000.0
2013-09-25 10:20:00,52.71,52.81,52.68,52.73,76400.0,38.2237,38.2962,38.202,38.2382,76400.0
2013-09-25 10:30:00,52.74,52.78,52.72,52.78,50900.0,38.2455,38.2745,38.231,38.2745,50900.0
2013-09-25 10:40:00,52.78,52.81,52.66,52.66,24800.0,38.2745,38.2962,38.1875,38.1875,24800.0
2013-09-25 10:50:00,52.66,52.66,52.61,52.61,33900.0,38.1875,38.1875,38.1512,38.1512,33900.0
2013-09-25 11:00:00,52.62,52.66,52.57,52.66,57900.0,38.1585,38.1875,38.1222,38.1875,57900.0
2013-09-25 11:10:00,52.66,52.77,52.64,52.74,34100.0,38.1875,38.2672,38.173,38.2455,34100.0
2013-09-25 11:20:00,52.75,52.75,52.68,52.69,38700.0,38.2527,38.2527,38.202,38.2092,38700.0
2013-09-25 11:30:00,52.69,52.71,52.65,52.71,69500.0,38.2092,38.2237,38.1802,38.2237,69500.0
2013-09-25 11:40:00,52.71,52.78,52.71,52.78,23000.0,38.2237,38.2745,38.2237,38.2745,23000.0
2013-09-25 11:50:00,52.78,52.78,52.73,52.77,30300.0,38.2745,38.2745,38.2382,38.2672,30300.0
2013-09-25 12:00:00,52.77,52.77,52.7,52.7,19300.0,38.2672,38.2672,38.2165,38.2165,19300.0
2013-09-25 12:10:00,52.7,52.72,52.66,52.67,23300.0,38.2165,38.231,38.1875,38.1947,23300.0
2013-09-25 12:20:00,52.67,52.67,52.49,52.59,43300.0,38.1947,38.1947,38.0642,38.1367,43300.0
2013-09-25 12:30:00,52.59,52.61,52.59,52.6,19100.0,38.1367,38.1512,38.1367,38.144,19100.0
2013-09-25 12:40:00,52.6,52.6,52.54,52.58,24500.0,38.144,38.144,38.1005,38.1295,24500.0
2013-09-25 12:50:00,52.58,52.7,52.58,52.7,37800.0,38.1295,38.2165,38.1295,38.2165,37800.0
2013-09-25 13:00:00,52.7,52.73,52.68,52.7,20600.0,38.2165,38.2382,38.202,38.2165,20600.0
2013-09-25 13:10:00,52.7,52.7,52.64,52.69,41600.0,38.2165,38.2165,38.173,38.2092,41600.0
2013-09-25 13:20:00,52.69,52.74,52.69,52.72,34200.0,38.2092,38.2455,38.2092,38.231,34200.0
2013-09-25 13:30:00,52.72,52.73,52.63,52.65,54000.0,38.231,38.2382,38.1657,38.1802,54000.0
2013-09-25 13:40:00,52.65,52.69,52.62,52.69,54300.0,38.1802,38.2092,38.1585,38.2092,54300.0
2013-09-25 13:50:00,52.69,52.84,52.67,52.83,64600.0,38.2092,38.318,38.1947,38.3108,64600.0
2013-09-25 14:00:00,52.82,52.82,52.68,52.68,46700.0,38.3035,38.3035,38.202,38.202,46700.0
2013-09-25 14:10:00,52.67,52.68,52.63,52.66,55800.0,38.1947,38.202,38.1657,38.1875,55800.0
2013-09-25 14:20:00,52.66,52.74,52.65,52.66,30000.0,38.1875,38.2455,38.1802,38.1875,30000.0
2013-09-25 14:30:00,52.66,52.68,52.65,52.68,41200.0,38.1875,38.202,38.1802,38.202,41200.0
2013-09-25 14:40:00,52.67,52.69,52.63,52.66,36500.0,38.1947,38.2092,38.1657,38.1875,36500.0
2013-09-25 14:50:00,52.65,52.65,52.59,52.6,28200.0,38.1802,38.1802,38.1367,38.144,28200.0
2013-09-25 15:00:00,52.6,52.67,52.59,52.67,59000.0,38.144,38.1947,38.1367,38.1947,59000.0
2013-09-25 15:10:00,52.66,52.74,52.58,52.59,41700.0,38.1875,38.2455,38.1295,38.1367,41700.0
2013-09-25 15:20:00,52.6,52.6,52.51,52.56,51100.0,38.144,38.144,38.0787,38.115,51100.0
2013-09-25 15:30:00,52.55,52.56,52.48,52.48,66200.0,38.1077,38.115,38.0569,38.0569,66200.0
2013-09-25 15:40:00,52.49,52.5,52.45,52.46,91700.0,38.0642,38.0714,38.0352,38.0424,91700.0
2013-09-25 15:50:00,52.45,52.45,52.39,52.39,136700.0,38.0352,38.0352,37.9917,37.9917,136700.0
2013-09-26 09:30:00,52.63,52.81,52.5,52.69,46300.0,38.1657,38.2962,38.0714,38.2092,46300.0
2013-09-26 09:40:00,52.7,52.82,52.65,52.8,16500.0,38.2165,38.3035,38.1802,38.289,16500.0
2013-09-26 09:50:00,52.79,52.8,52.69,52.69,15000.0,38.2817,38.289,38.2092,38.2092,15000.0
2013-09-26 10:00:00,52.69,52.78,52.63,52.76,55200.0,38.2092,38.2745,38.1657,38.26,55200.0
2013-09-26 10:10:00,52.75,52.76,52.61,52.62,31000.0,38.2527,38.26,38.1512,38.1585,31000.0
2013-09-26 10:20:00,52.63,52.67,52.58,52.67,66900.0,38.1657,38.1947,38.1295,38.1947,66900.0
2013-09-26 10:30:00,52.68,52.73,52.65,52.71,29000.0,38.202,38.2382,38.1802,38.2237,29000.0
2013-09-26 10:40:00,52.72,52.77,52.53,52.58,31300.0,38.231,38.2672,38.0932,38.1295,31300.0
2013-09-26 10:50:00,52.57,52.65,52.49,52.49,25000.0,38.1222,38.1802,38.0642,38.0642,25000.0
2013-09-26 11:00:00,52.49,52.49,52.43,52.45,17600.0,38.0642,38.0642,38.0207,38.0352,17600.0
2013-09-26 11:10:00,52.43,52.47,52.37,52.39,15700.0,38.0207,38.0497,37.9772,37.9917,15700.0
2013-09-26 11:20:00,52.38,52.44,52.36,52.38,22200.0,37.9844,38.0279,37.9699,37.9844,22200.0
2013-09-26 11:30:00,52.39,52.39,52.33,52.34,10500.0,37.9917,37.9917,37.9482,37.9554,10500.0
2013-09-26 11:40:00,52.33,52.38,52.33,52.35,15500.0,37.9482,37.9844,37.9482,37.9627,15500.0
2013-09-26 11:50:00,52.34,52.39,52.34,52.37,8700.0,37.9554,37.9917,37.9554,37.9772,8700.0
2013-09-26 12:00:00,52.38,52.38,52.3,52.31,11400.0,37.9844,37.9844,37.9264,37.9337,11400.0
2013-09-26 12:10:00,52.3,52.3,52.21,52.22,18400.0,37.9264,37.9264,37.8611,37.8684,18400.0
2013-09-26 12:20:00,52.22,52.25,52.21,52.25,16900.0,37.8684,37.8902,37.8611,37.8902,16900.0
2013-09-26 12:30:00,52.25,52.31,52.25,52.29,13400.0,37.8902,37.9337,37.8902,37.9192,13400.0
2013-09-26 12:40:00,52.3,52.34,52.29,52.34,17100.0,37.9264,37.9554,37.9192,37.9554,17100.0
2013-09-26 12:50:00,52.34,52.34,52.29,52.29,13300.0,37.9554,37.9554,37.9192,37.9192,13300.0
2013-09-26 13:00:00,52.29,52.34,52.29,52.33,18000.0,37.9192,37.9554,37.9192,37.9482,18000.0
2013-09-26 13:10:00,52.33,52.37,52.33,52.36,12900.0,37.9482,37.9772,37.9482,37.9699,12900.0
2013-09-26 13:20:00,52.36,52.36,52.32,52.34,13900.0,37.9699,37.9699,37.9409,37.9554,13900.0
2013-09-26 13:30:00,52.34,52.34,52.28,52.29,15200.0,37.9554,37.9554,37.9119,37.9192,15200.0
2013-09-26 13:40:00,52.29,52.31,52.21,52.23,20400.0,37.9192,37.9337,37.8611,37.8757,20400.0
2013-09-26 13:50:00,52.23,52.26,52.23,52.25,10100.0,37.8757,37.8974,37.8757,37.8902,10100.0
2013-09-26 14:00:00,52.25,52.25,52.18,52.19,22800.0,37.8902,37.8902,37.8394,37.8466,22800.0
2013-09-26 14:10:00,52.19,52.2,52.13,52.14,38900.0,37.8466,37.8539,37.8031,37.8104,38900.0
2013-09-26 14:20:00,52.15,52.17,52.05,52.14,54200.0,37.8176,37.8321,37.7451,37.8104,54200.0
2013-09-26 14:30:00,52.14,52.14,52.07,52.08,25500.0,37.8104,37.8104,37.7596,37.7669,25500.0
2013-09-26 14:40:00,52.09,52.09,52.02,52.02,41500.0,37.7741,37.7741,37.7234,37.7234,41500.0
2013-09-26 14:50:00,52.02,52.08,52.0,52.07,74100.0,37.7234,37.7669,37.7089,37.7596,74100.0
2013-09-26 15:00:00,52.06,52.1,52.04,52.1,36800.0,37.7524,37.7814,37.7379,37.7814,36800.0
2013-09-26 15:10:00,52.1,52.1,52.05,52.07,46300.0,37.7814,37.7814,37.7451,37.7596,46300.0
2013-09-26 15:20:00,52.07,52.1,52.07,52.08,41800.0,37.7596,37.7814,37.7596,37.7669,41800.0
2013-09-26 15:30:00,52.07,52.12,52.06,52.12,66600.0,37.7596,37.7959,37.7524,37.7959,66600.0
2013-09-26 15:40:00,52.12,52.18,52.12,52.18,69000.0,37.7959,37.8394,37.7959,37.8394,69000.0
2013-09-26 15:50:00,52.17,52.32,52.17,52.31,256000.0,37.8321,37.9409,37.8321,37.9337,256000.0
2013-09-27 09:30:00,51.98,51.98,51.64,51.75,106500.0,37.9125,37.9125,37.6645,37.7447,106500.0
2013-09-27 09:40:00,51.8,51.9,51.8,51.88,32100.0,37.7812,37.8541,37.7812,37.8395,32100.0
2013-09-27 09:50:00,51.87,51.95,51.81,51.86,18100.0,37.8322,37.8906,37.7885,37.8249,18100.0
2013-09-27 10:00:00,51.87,51.87,51.8,51.81,26200.0,37.8322,37.8322,37.7812,37.7885,26200.0
2013-09-27 10:10:00,51.81,51.86,51.8,51.84,20200.0,37.7885,37.8249,37.7812,37.8104,20200.0
2013-09-27 10:20:00,51.84,51.91,51.8,51.91,28600.0,37.8104,37.8614,37.7812,37.8614,28600.0
2013-09-27 10:30:00,51.93,52.04,51.89,51.99,39100.0,37.876,37.9562,37.8468,37.9198,39100.0
2013-09-27 10:40:00,52.0,52.0,51.87,51.87,23500.0,37.9271,37.9271,37.8322,37.8322,23500.0
2013-09-27 10:50:00,51.86,51.91,51.85,51.9,10800.0,37.8249,37.8614,37.8176,37.8541,10800.0
2013-09-27 11:00:00,51.9,51.9,51.84,51.85,14100.0,37.8541,37.8541,37.8104,37.8176,14100.0
2013-09-27 11:10:00,51.85,51.89,51.81,51.84,18100.0,37.8176,37.8468,37.7885,37.8104,18100.0
2013-09-27 11:20:00,51.84,51.95,51.83,51.92,15300.0,37.8104,37.8906,37.8031,37.8687,15300.0
2013-09-27 11:30:00,51.93,52.03,51.9,52.0,37000.0,37.876,37.9489,37.8541,37.9271,37000.0
2013-09-27 11:40:00,52.01,52.02,51.98,51.99,12200.0,37.9343,37.9416,37.9125,37.9198,12200.0
2013-09-27 11:50:00,51.99,52.03,51.96,52.02,22800.0,37.9198,37.9489,37.8979,37.9416,22800.0
2013-09-27 12:00:00,52.02,52.09,52.02,52.09,25700.0,37.9416,37.9927,37.9416,37.9927,25700.0
2013-09-27 12:10:00,52.09,52.2,52.09,52.19,14900.0,37.9927,38.0729,37.9927,38.0656,14900.0
2013-09-27 12:20:00,52.2,52.22,52.19,52.2,15200.0,38.0729,38.0875,38.0656,38.0729,15200.0
2013-09-27 12:30:00,52.19,52.2,52.14,52.14,8900.0,38.0656,38.0729,38.0292,38.0292,8900.0
2013-09-27 12:40:00,52.14,52.16,52.12,52.14,14800.0,38.0292,38.0437,38.0146,38.0292,14800.0
2013-09-27 12:50:00,52.13,52.15,52.12,52.15,12000.0,38.0219,38.0365,38.0146,38.0365,12000.0
2013-09-27 13:00:00,52.15,52.17,52.12,52.13,8000.0,38.0365,38.051,38.0146,38.0219,8000.0
2013-09-27 13:10:00,52.12,52.2,52.11,52.16,19300.0,38.0146,38.0729,38.0073,38.0437,19300.0
2013-09-27 13:20:00,52.17,52.18,52.13,52.14,18400.0,38.051,38.0583,38.0219,38.0292,18400.0
2013-09-27 13:30:00,52.14,52.14,52.12,52.12,20500.0,38.0292,38.0292,38.0146,38.0146,20500.0
2013-09-27 13:40:00,52.12,52.14,52.07,52.07,13100.0,38.0146,38.0292,37.9781,37.9781,13100.0
2013-09-27 13:50:00,52.08,52.11,52.07,52.09,11900.0,37.9854,38.0073,37.9781,37.9927,11900.0
2013-09-27 14:00:00,52.08,52.1,52.06,52.07,28100.0,37.9854,38.0,37.9708,37.9781,28100.0
2013-09-27 14:10:00,52.07,52.1,52.07,52.09,31100.0,37.9781,38.0,37.9781,37.9927,31100.0
2013-09-27 14:20:00,52.09,52.13,52.09,52.12,14100.0,37.9927,38.0219,37.9927,38.0146,14100.0
2013-09-27 14:30:00,52.13,52.17,52.12,52.14,33600.0,38.0219,38.051,38.0146,38.0292,33600.0
2013-09-27 14:40:00,52.14,52.22,52.14,52.21,17600.0,38.0292,38.0875,38.0292,38.0802,17600.0
2013-09-27 14:50:00,52.21,52.25,52.2,52.25,27200.0,38.0802,38.1094,38.0729,38.1094,27200.0
2013-09-27 15:00:00,52.24,52.24,52.18,52.19,48700.0,38.1021,38.1021,38.0583,38.0656,48700.0
2013-09-27 15:10:00,52.19,52.21,52.18,52.21,22600.0,38.0656,38.0802,38.0583,38.0802,22600.0
2013-09-27 15:20:00,52.21,52.22,52.18,52.18,29000.0,38.0802,38.0875,38.0583,38.0583,29000.0
2013-09-27 15:30:00,52.19,52.26,52.19,52.25,48000.0,38.0656,38.1167,38.0656,38.1094,48000.0
2013-09-27 15:40:00,52.25,52.26,52.21,52.25,114300.0,38.1094,38.1167,38.0802,38.1094,114300.0
2013-09-27 15:50:00,52.25,52.33,52.24,52.29,191600.0,38.1094,38.1677,38.1021,38.1386,191600.0
2013-09-30 09:30:00,52.0,52.0,51.79,51.89,39300.0,37.9271,37.9271,37.7739,37.8468,39300.0
2013-09-30 09:40:00,51.89,51.94,51.8,51.9,31100.0,37.8468,37.8833,37.7812,37.8541,31100.0
2013-09-30 09:50:00,51.9,51.9,51.83,51.89,25900.0,37.8541,37.8541,37.8031,37.8468,25900.0
2013-09-30 10:00:00,51.88,51.92,51.88,51.92,19400.0,37.8395,37.8687,37.8395,37.8687,19400.0
2013-09-30 10:10:00,51.92,51.98,51.88,51.96,24300.0,37.8687,37.9125,37.8395,37.8979,24300.0
2013-09-30 10:20:00,51.96,52.02,51.96,52.0,28500.0,37.8979,37.9416,37.8979,37.9271,28500.0
2013-09-30 10:30:00,52.0,52.03,51.99,52.0,38800.0,37.9271,37.9489,37.9198,37.9271,38800.0
2013-09-30 10:40:00,52.0,52.02,51.98,52.0,23100.0,37.9271,37.9416,37.9125,37.9271,23100.0
2013-09-30 10:50:00,52.0,52.01,51.96,52.01,22500.0,37.9271,37.9343,37.8979,37.9343,22500.0
2013-09-30 11:00:00,52.0,52.05,51.99,52.0,15300.0,37.9271,37.9635,37.9198,37.9271,15300.0
2013-09-30 11:10:00,51.99,51.99,51.9,51.91,13200.0,37.9198,37.9198,37.8541,37.8614,13200.0
2013-09-30 11:20:00,51.91,52.04,51.9,52.02,54700.0,37.8614,37.9562,37.8541,37.9416,54700.0
2013-09-30 11:30:00,52.03,52.12,52.03,52.06,17600.0,37.9489,38.0146,37.9489,37.9708,17600.0
2013-09-30 11:40:00,52.05,52.06,52.01,52.03,27500.0,37.9635,37.9708,37.9343,37.9489,27500.0
2013-09-30 11:50:00,52.03,52.07,52.0,52.07,27100.0,37.9489,37.9781,37.9271,37.9781,27100.0
2013-09-30 12:00:00,52.06,52.06,51.98,52.0,19000.0,37.9708,37.9708,37.9125,37.9271,19000.0
2013-09-30 12:10:00,51.98,52.0,51.94,51.96,14800.0,37.9125,37.9271,37.8833,37.8979,14800.0
2013-09-30 12:20:00,51.96,51.97,51.94,51.96,16000.0,37.8979,37.9052,37.8833,37.8979,16000.0
2013-09-30 12:30:00,51.95,51.98,51.93,51.95,13800.0,37.8906,37.9125,37.876,37.8906,13800.0
2013-09-30 12:40:00,51.96,52.03,51.95,51.95,34300.0,37.8979,37.9489,37.8906,37.8906,34300.0
2013-09-30 12:50:00,51.96,51.96,51.92,51.96,14000.0,37.8979,37.8979,37.8687,37.8979,14000.0
2013-09-30 13:00:00,51.95,52.0,51.95,52.0,42600.0,37.8906,37.9271,37.8906,37.9271,42600.0
2013-09-30 13:10:00,52.0,52.23,52.0,52.21,30600.0,37.9271,38.0948,37.9271,38.0802,30600.0
2013-09-30 13:20:00,52.2,52.2,52.03,52.04,16400.0,38.0729,38.0729,37.9489,37.9562,16400.0
2013-09-30 13:30:00,52.04,52.14,52.04,52.06,26900.0,37.9562,38.0292,37.9562,37.9708,26900.0
2013-09-30 13:40:00,52.07,52.15,52.06,52.15,14300.0,37.9781,38.0365,37.9708,38.0365,14300.0
2013-09-30 13:50:00,52.15,52.15,51.96,52.01,20600.0,38.0365,38.0365,37.8979,37.9343,20600.0
2013-09-30 14:00:00,52.01,52.1,52.0,52.1,19300.0,37.9343,38.0,37.9271,38.0,19300.0
2013-09-30 14:10:00,52.09,52.16,52.05,52.1,46800.0,37.9927,38.0437,37.9635,38.0,46800.0
2013-09-30 14:20:00,52.1,52.14,52.07,52.13,30500.0,38.0,38.0292,37.9781,38.0219,30500.0
2013-09-30 14:30:00,52.12,52.16,52.08,52.08,34600.0,38.0146,38.0437,37.9854,37.9854,34600.0
2013-09-30 14:40:00,52.07,52.18,52.04,52.18,54000.0,37.9781,38.0583,37.9562,38.0583,54000.0
2013-09-30 14:50:00,52.17,52.17,52.07,52.08,18900.0,38.051,38.051,37.9781,37.9854,18900.0
2013-09-30 15:00:00,52.08,52.09,52.05,52.07,29900.0,37.9854,37.9927,37.9635,37.9781,29900.0
2013-09-30 15:10:00,52.07,52.1,52.03,52.08,35200.0,37.9781,38.0,37.9489,37.9854,35200.0
2013-09-30 15:20:00,52.08,52.13,52.05,52.12,36500.0,37.9854,38.0219,37.9635,38.0146,36500.0
2013-09-30 15:30:00,52.13,52.15,52.07,52.11,91800.0,38.0219,38.0365,37.9781,38.0073,91800.0
2013-09-30 15:40:00,52.11,52.19,52.08,52.08,113900.0,38.0073,38.0656,37.9854,37.9854,113900.0
2013-09-30 15:50:00,52.08,52.17,52.05,52.16,260600.0,37.9854,38.051,37.9635,38.0437,260600.0
2013-10-01 09:30:00,52.29,52.39,52.05,52.31,57900.0,38.1386,38.2115,37.9635,38.1532,57900.0
2013-10-01 09:40:00,52.31,52.58,52.31,52.58,110100.0,38.1532,38.3501,38.1532,38.3501,110100.0
2013-10-01 09:50:00,52.59,52.69,52.59,52.61,67500.0,38.3574,38.4303,38.3574,38.372,67500.0
2013-10-01 10:00:00,52.61,52.86,52.61,52.82,72200.0,38.372,38.5543,38.372,38.5251,72200.0
2013-10-01 10:10:00,52.83,52.89,52.66,52.7,35800.0,38.5324,38.5762,38.4084,38.4376,35800.0
2013-10-01 10:20:00,52.7,52.77,52.69,52.77,36100.0,38.4376,38.4887,38.4303,38.4887,36100.0
2013-10-01 10:30:00,52.78,52.95,52.78,52.94,42500.0,38.496,38.6199,38.496,38.6127,42500.0
2013-10-01 10:40:00,52.95,52.95,52.86,52.86,21700.0,38.6199,38.6199,38.5543,38.5543,21700.0
2013-10-01 10:50:00,52.87,52.93,52.86,52.92,27400.0,38.5616,38.6054,38.5543,38.5981,27400.0
2013-10-01 11:00:00,52.93,52.94,52.88,52.93,24400.0,38.6054,38.6127,38.5689,38.6054,24400.0
2013-10-01 11:10:00,52.94,52.95,52.92,52.93,18800.0,38.6127,38.6199,38.5981,38.6054,18800.0
2013-10-01 11:20:00,52.93,52.93,52.78,52.8,30200.0,38.6054,38.6054,38.496,38.5105,30200.0
2013-10-01 11:30:00,52.81,53.19,52.81,53.07,122400.0,38.5178,38.795,38.5178,38.7075,122400.0
2013-10-01 11:40:00,53.07,53.11,52.96,52.96,31700.0,38.7075,38.7366,38.6272,38.6272,31700.0
2013-10-01 11:50:00,52.97,53.05,52.91,52.94,27800.0,38.6345,38.6929,38.5908,38.6127,27800.0
2013-10-01 12:00:00,52.93,52.97,52.91,52.97,19600.0,38.6054,38.6345,38.5908,38.6345,19600.0
2013-10-01 12:10:00,52.98,52.98,52.93,52.97,32400.0,38.6418,38.6418,38.6054,38.6345,32400.0
2013-10-01 12:20:00,52.98,53.04,52.97,53.02,38500.0,38.6418,38.6856,38.6345,38.671,38500.0
2013-10-01 12:30:00,53.01,53.02,52.93,52.93,12100.0,38.6637,38.671,38.6054,38.6054,12100.0
2013-10-01 12:40:00,52.93,53.0,52.92,52.99,17200.0,38.6054,38.6564,38.5981,38.6491,17200.0
2013-10-01 12:50:00,52.99,53.0,52.85,52.85,12700.0,38.6491,38.6564,38.547,38.547,12700.0
2013-10-01 13:00:00,52.85,52.91,52.83,52.87,68200.0,38.547,38.5908,38.5324,38.5616,68200.0
2013-10-01 13:10:00,52.87,52.87,52.81,52.84,36800.0,38.5616,38.5616,38.5178,38.5397,36800.0
2013-10-01 13:20:00,52.84,52.85,52.81,52.81,35100.0,38.5397,38.547,38.5178,38.5178,35100.0
2013-10-01 13:30:00,52.81,52.82,52.76,52.79,17900.0,38.5178,38.5251,38.4814,38.5033,17900.0
2013-10-01 13:40:00,52.78,52.89,52.78,52.84,24300.0,38.496,38.5762,38.496,38.5397,24300.0
2013-10-01 13:50:00,52.85,52.88,52.83,52.85,17700.0,38.547,38.5689,38.5324,38.547,17700.0
2013-10-01 14:00:00,52.85,52.85,52.79,52.79,15200.0,38.547,38.547,38.5033,38.5033,15200.0
2013-10-01 14:10:00,52.79,52.82,52.75,52.8,68200.0,38.5033,38.5251,38.4741,38.5105,68200.0
2013-10-01 14:20:00,52.8,52.84,52.74,52.77,45500.0,38.5105,38.5397,38.4668,38.4887,45500.0
2013-10-01 14:30:00,52.77,52.77,52.69,52.73,18900.0,38.4887,38.4887,38.4303,38.4595,18900.0
2013-10-01 14:40:00,52.72,52.79,52.72,52.72,18300.0,38.4522,38.5033,38.4522,38.4522,18300.0
2013-10-01 14:50:00,52.72,52.76,52.7,52.72,48500.0,38.4522,38.4814,38.4376,38.4522,48500.0
2013-10-01 15:00:00,52.72,52.81,52.72,52.8,61300.0,38.4522,38.5178,38.4522,38.5105,61300.0
2013-10-01 15:10:00,52.79,52.82,52.77,52.82,47200.0,38.5033,38.5251,38.4887,38.5251,47200.0
2013-10-01 15:20:00,52.82,52.82,52.79,52.81,38600.0,38.5251,38.5251,38.5033,38.5178,38600.0
2013-10-01 15:30:00,52.81,52.99,52.8,52.96,112800.0,38.5178,38.6491,38.5105,38.6272,112800.0
2013-10-01 15:40:00,52.97,52.97,52.87,52.96,127900.0,38.6345,38.6345,38.5616,38.6272,127900.0
2013-10-01 15:50:00,52.96,53.09,52.95,53.08,307300.0,38.6272,38.7221,38.6199,38.7148,307300.0
2013-10-02 09:30:00,52.82,52.86,52.65,52.77,108100.0,38.5251,38.5543,38.4011,38.4887,108100.0
2013-10-02 09:40:00,52.77,52.86,52.65,52.81,101600.0,38.4887,38.5543,38.4011,38.5178,101600.0
2013-10-02 09:50:00,52.8,52.87,52.74,52.81,76200.0,38.5105,38.5616,38.4668,38.5178,76200.0
2013-10-02 10:00:00,52.8,52.82,52.7,52.81,85800.0,38.5105,38.5251,38.4376,38.5178,85800.0
2013-10-02 10:10:00,52.81,52.81,52.66,52.8,83800.0,38.5178,38.5178,38.4084,38.5105,83800.0
2013-10-02 10:20:00,52.8,52.86,52.79,52.8,54800.0,38.5105,38.5543,38.5033,38.5105,54800.0
2013-10-02 10:30:00,52.81,52.81,52.67,52.71,65700.0,38.5178,38.5178,38.4157,38.4449,65700.0
2013-10-02 10:40:00,52.71,52.75,52.69,52.73,62300.0,38.4449,38.4741,38.4303,38.4595,62300.0
2013-10-02 10:50:00,52.73,52.87,52.72,52.86,53100.0,38.4595,38.5616,38.4522,38.5543,53100.0
2013-10-02 11:00:00,52.86,52.91,52.84,52.86,65700.0,38.5543,38.5908,38.5397,38.5543,65700.0
2013-10-02 11:10:00,52.86,52.88,52.85,52.85,47400.0,38.5543,38.5689,38.547,38.547,47400.0
2013-10-02 11:20:00,52.85,52.97,52.83,52.96,64400.0,38.547,38.6345,38.5324,38.6272,64400.0
2013-10-02 11:30:00,52.96,53.04,52.95,53.0,76300.0,38.6272,38.6856,38.6199,38.6564,76300.0
2013-10-02 11:40:00,53.0,53.02,52.99,53.01,38300.0,38.6564,38.671,38.6491,38.6637,38300.0
2013-10-02 11:50:00,53.0,53.02,52.99,53.01,45300.0,38.6564,38.671,38.6491,38.6637,45300.0
2013-10-02 12:00:00,53.01,53.02,52.95,53.01,59300.0,38.6637,38.671,38.6199,38.6637,59300.0
2013-10-02 12:10:00,53.0,53.01,52.94,52.96,43800.0,38.6564,38.6637,38.6127,38.6272,43800.0
2013-10-02 12:20:00,52.97,52.98,52.94,52.94,34500.0,38.6345,38.6418,38.6127,38.6127,34500.0
2013-10-02 12:30:00,52.94,52.98,52.93,52.98,30700.0,38.6127,38.6418,38.6054,38.6418,30700.0
2013-10-02 12:40:00,52.97,53.04,52.96,53.02,58300.0,38.6345,38.6856,38.6272,38.671,58300.0
2013-10-02 12:50:00,53.02,53.02,53.0,53.0,17100.0,38.671,38.671,38.6564,38.6564,17100.0
2013-10-02 13:00:00,53.0,53.04,53.0,53.02,48400.0,38.6564,38.6856,38.6564,38.671,48400.0
2013-10-02 13:10:00,53.02,53.07,53.02,53.05,32600.0,38.671,38.7075,38.671,38.6929,32600.0
2013-10-02 13:20:00,53.05,53.12,53.05,53.1,44300.0,38.6929,38.7439,38.6929,38.7294,44300.0
2013-10-02 13:30:00,53.1,53.16,53.07,53.15,32600.0,38.7294,38.7731,38.7075,38.7658,32600.0
2013-10-02 13:40:00,53.14,53.25,53.12,53.25,56100.0,38.7585,38.8388,38.7439,38.8388,56100.0
2013-10-02 13:50:00,53.25,53.32,53.23,53.32,77800.0,38.8388,38.8898,38.8242,38.8898,77800.0
2013-10-02 14:00:00,53.32,53.32,53.15,53.15,46300.0,38.8898,38.8898,38.7658,38.7658,46300.0
2013-10-02 14:10:00,53.15,53.2,53.12,53.2,80100.0,38.7658,38.8023,38.7439,38.8023,80100.0
2013-10-02 14:20:00,53.2,53.23,53.19,53.23,30800.0,38.8023,38.8242,38.795,38.8242,30800.0
2013-10-02 14:30:00,53.22,53.3,53.21,53.29,73900.0,38.8169,38.8752,38.8096,38.8679,73900.0
2013-10-02 14:40:00,53.28,53.33,53.26,53.26,73900.0,38.8606,38.8971,38.8461,38.8461,73900.0
2013-10-02 14:50:00,53.27,53.29,53.18,53.22,59600.0,38.8533,38.8679,38.7877,38.8169,59600.0
2013-10-02 15:00:00,53.21,53.22,53.13,53.14,35700.0,38.8096,38.8169,38.7512,38.7585,35700.0
2013-10-02 15:10:00,53.14,53.16,53.1,53.15,64700.0,38.7585,38.7731,38.7294,38.7658,64700.0
2013-10-02 15:20:00,53.15,53.15,53.05,53.09,71300.0,38.7658,38.7658,38.6929,38.7221,71300.0
2013-10-02 15:30:00,53.08,53.18,53.08,53.09,83500.0,38.7148,38.7877,38.7148,38.7221,83500.0
2013-10-02 15:40:00,53.1,53.1,53.0,53.04,166800.0,38.7294,38.7294,38.6564,38.6856,166800.0
2013-10-02 15:50:00,53.04,53.21,53.01,53.2,371500.0,38.6856,38.8096,38.6637,38.8023,371500.0
2013-10-03 09:30:00,52.92,52.98,52.74,52.83,67000.0,38.5981,38.6418,38.4668,38.5324,67000.0
2013-10-03 09:40:00,52.82,53.0,52.81,52.93,33100.0,38.5251,38.6564,38.5178,38.6054,33100.0
2013-10-03 09:50:00,52.92,52.97,52.88,52.95,47400.0,38.5981,38.6345,38.5689,38.6199,47400.0
2013-10-03 10:00:00,52.94,52.94,52.72,52.81,61800.0,38.6127,38.6127,38.4522,38.5178,61800.0
2013-10-03 10:10:00,52.8,52.95,52.78,52.93,41500.0,38.5105,38.6199,38.496,38.6054,41500.0
2013-10-03 10:20:00,52.93,53.1,52.85,53.05,317500.0,38.6054,38.7294,38.547,38.6929,317500.0
2013-10-03 10:30:00,53.04,53.15,52.99,53.1,130200.0,38.6856,38.7658,38.6491,38.7294,130200.0
2013-10-03 10:40:00,53.11,53.13,53.04,53.1,112200.0,38.7366,38.7512,38.6856,38.7294,112200.0
2013-10-03 10:50:00,53.09,53.16,53.05,53.09,42700.0,38.7221,38.7731,38.6929,38.7221,42700.0
2013-10-03 11:00:00,53.08,53.08,53.0,53.07,45800.0,38.7148,38.7148,38.6564,38.7075,45800.0
2013-10-03 11:10:00,53.06,53.11,53.06,53.1,44300.0,38.7002,38.7366,38.7002,38.7294,44300.0
2013-10-03 11:20:00,53.1,53.14,53.05,53.06,42700.0,38.7294,38.7585,38.6929,38.7002,42700.0
2013-10-03 11:30:00,53.06,53.08,53.0,53.08,42800.0,38.7002,38.7148,38.6564,38.7148,42800.0
2013-10-03 11:40:00,53.07,53.07,53.0,53.0,34600.0,38.7075,38.7075,38.6564,38.6564,34600.0
2013-10-03 11:50:00,53.01,53.04,52.88,52.91,45700.0,38.6637,38.6856,38.5689,38.5908,45700.0
2013-10-03 12:00:00,52.91,52.97,52.88,52.97,48600.0,38.5908,38.6345,38.5689,38.6345,48600.0
2013-10-03 12:10:00,52.97,52.98,52.88,52.88,34000.0,38.6345,38.6418,38.5689,38.5689,34000.0
2013-10-03 12:20:00,52.88,52.89,52.78,52.85,33800.0,38.5689,38.5762,38.496,38.547,33800.0
2013-10-03 12:30:00,52.85,52.96,52.85,52.95,46200.0,38.547,38.6272,38.547,38.6199,46200.0
2013-10-03 12:40:00,52.94,53.08,52.93,53.08,50600.0,38.6127,38.7148,38.6054,38.7148,50600.0
2013-10-03 12:50:00,53.07,53.16,53.0,53.16,32000.0,38.7075,38.7731,38.6564,38.7731,32000.0
2013-10-03 13:00:00,53.15,53.23,53.15,53.18,30900.0,38.7658,38.8242,38.7658,38.7877,30900.0
2013-10-03 13:10:00,53.18,53.22,53.15,53.19,33400.0,38.7877,38.8169,38.7658,38.795,33400.0
2013-10-03 13:20:00,53.19,53.33,53.16,53.31,37100.0,38.795,38.8971,38.7731,38.8825,37100.0
2013-10-03 13:30:00,53.32,53.35,53.31,53.35,35100.0,38.8898,38.9117,38.8825,38.9117,35100.0
2013-10-03 13:40:00,53.35,53.42,53.34,53.41,38600.0,38.9117,38.9628,38.9044,38.9555,38600.0
2013-10-03 13:50:00,53.41,53.53,53.41,53.51,99000.0,38.9555,39.043,38.9555,39.0284,99000.0
2013-10-03 14:00:00,53.51,53.51,53.3,53.31,38400.0,39.0284,39.0284,38.8752,38.8825,38400.0
2013-10-03 14:10:00,53.32,53.33,53.26,53.3,45700.0,38.8898,38.8971,38.8461,38.8752,45700.0
2013-10-03 14:20:00,53.3,53.31,53.13,53.31,44800.0,38.8752,38.8825,38.7512,38.8825,44800.0
2013-10-03 14:30:00,53.31,53.32,53.22,53.28,45400.0,38.8825,38.8898,38.8169,38.8606,45400.0
2013-10-03 14:40:00,53.28,53.42,53.28,53.39,58300.0,38.8606,38.9628,38.8606,38.9409,58300.0
2013-10-03 14:50:00,53.39,53.47,53.39,53.46,84400.0,38.9409,38.9992,38.9409,38.9919,84400.0
2013-10-03 15:00:00,53.45,53.51,53.37,53.48,91500.0,38.9846,39.0284,38.9263,39.0065,91500.0
2013-10-03 15:10:00,53.48,53.55,53.46,53.46,99300.0,39.0065,39.0576,38.9919,38.9919,99300.0
2013-10-03 15:20:00,53.46,53.58,53.41,53.56,97900.0,38.9919,39.0794,38.9555,39.0649,97900.0
2013-10-03 15:30:00,53.56,53.56,53.52,53.55,140600.0,39.0649,39.0649,39.0357,39.0576,140600.0
2013-10-03 15:40:00,53.55,53.61,53.52,53.52,233900.0,39.0576,39.1013,39.0357,39.0357,233900.0
2013-10-03 15:50:00,53.52,53.59,53.44,53.51,439300.0,39.0357,39.0867,38.9773,39.0284,439300.0
2013-10-04 09:30:00,53.44,53.55,53.19,53.37,98300.0,38.9773,39.0576,38.795,38.9263,98300.0
2013-10-04 09:40:00,53.38,53.41,53.25,53.32,46500.0,38.9336,38.9555,38.8388,38.8898,46500.0
2013-10-04 09:50:00,53.32,53.61,53.32,53.59,77300.0,38.8898,39.1013,38.8898,39.0867,77300.0
2013-10-04 10:00:00,53.6,53.74,53.6,53.7,94700.0,39.094,39.1961,39.094,39.167,94700.0
2013-10-04 10:10:00,53.68,53.83,53.65,53.8,70600.0,39.1524,39.2618,39.1305,39.2399,70600.0
2013-10-04 10:20:00,53.8,53.81,53.67,53.69,65000.0,39.2399,39.2472,39.1451,39.1597,65000.0
2013-10-04 10:30:00,53.69,53.69,53.59,53.59,58500.0,39.1597,39.1597,39.0867,39.0867,58500.0
2013-10-04 10:40:00,53.59,53.59,53.4,53.56,75900.0,39.0867,39.0867,38.9482,39.0649,75900.0
2013-10-04 10:50:00,53.55,53.57,53.53,53.55,37700.0,39.0576,39.0722,39.043,39.0576,37700.0
2013-10-04 11:00:00,53.54,53.61,53.53,53.58,61700.0,39.0503,39.1013,39.043,39.0794,61700.0
2013-10-04 11:10:00,53.57,53.65,53.57,53.65,45200.0,39.0722,39.1305,39.0722,39.1305,45200.0
2013-10-04 11:20:00,53.65,53.66,53.59,53.6,27500.0,39.1305,39.1378,39.0867,39.094,27500.0
2013-10-04 11:30:00,53.61,53.63,53.56,53.58,42500.0,39.1013,39.1159,39.0649,39.0794,42500.0
2013-10-04 11:40:00,53.58,53.63,53.58,53.62,28400.0,39.0794,39.1159,39.0794,39.1086,28400.0
2013-10-04 11:50:00,53.62,53.63,53.55,53.55,34100.0,39.1086,39.1159,39.0576,39.0576,34100.0
2013-10-04 12:00:00,53.55,53.57,53.55,53.55,29500.0,39.0576,39.0722,39.0576,39.0576,29500.0
2013-10-04 12:10:00,53.55,53.66,53.55,53.65,27900.0,39.0576,39.1378,39.0576,39.1305,27900.0
2013-10-04 12:20:00,53.65,53.76,53.65,53.76,33300.0,39.1305,39.2107,39.1305,39.2107,33300.0
2013-10-04 12:30:00,53.76,53.77,53.67,53.68,27800.0,39.2107,39.218,39.1451,39.1524,27800.0
2013-10-04 12:40:00,53.67,53.75,53.67,53.75,40400.0,39.1451,39.2034,39.1451,39.2034,40400.0
2013-10-04 12:50:00,53.76,53.85,53.74,53.85,32200.0,39.2107,39.2764,39.1961,39.2764,32200.0
2013-10-04 13:00:00,53.85,53.89,53.84,53.88,41500.0,39.2764,39.3056,39.2691,39.2983,41500.0
2013-10-04 13:10:00,53.87,53.88,53.82,53.88,45300.0,39.291,39.2983,39.2545,39.2983,45300.0
2013-10-04 13:20:00,53.89,53.89,53.77,53.78,30800.0,39.3056,39.3056,39.218,39.2253,30800.0
2013-10-04 13:30:00,53.78,53.8,53.75,53.79,35200.0,39.2253,39.2399,39.2034,39.2326,35200.0
2013-10-04 13:40:00,53.79,53.81,53.75,53.76,30200.0,39.2326,39.2472,39.2034,39.2107,30200.0
2013-10-04 13:50:00,53.76,53.79,53.74,53.77,68400.0,39.2107,39.2326,39.1961,39.218,68400.0
2013-10-04 14:00:00,53.77,53.78,53.75,53.76,45200.0,39.218,39.2253,39.2034,39.2107,45200.0
2013-10-04 14:10:00,53.76,53.82,53.75,53.82,74500.0,39.2107,39.2545,39.2034,39.2545,74500.0
2013-10-04 14:20:00,53.81,53.82,53.79,53.81,42400.0,39.2472,39.2545,39.2326,39.2472,42400.0
2013-10-04 14:30:00,53.81,53.83,53.8,53.82,96400.0,39.2472,39.2618,39.2399,39.2545,96400.0
2013-10-04 14:40:00,53.83,53.91,53.8,53.89,58300.0,39.2618,39.3201,39.2399,39.3056,58300.0
2013-10-04 14:50:00,53.89,53.92,53.85,53.85,25500.0,39.3056,39.3274,39.2764,39.2764,25500.0
2013-10-04 15:00:00,53.86,53.89,53.85,53.89,78700.0,39.2837,39.3056,39.2764,39.3056,78700.0
2013-10-04 15:10:00,53.89,53.94,53.89,53.93,135900.0,39.3056,39.342,39.3056,39.3347,135900.0
2013-10-04 15:20:00,53.92,53.93,53.88,53.91,93800.0,39.3274,39.3347,39.2983,39.3201,93800.0
2013-10-04 15:30:00,53.9,53.91,53.86,53.87,222400.0,39.3128,39.3201,39.2837,39.291,222400.0
2013-10-04 15:40:00,53.86,53.91,53.85,53.9,161000.0,39.2837,39.3201,39.2764,39.3128,161000.0
2013-10-04 15:50:00,53.9,53.91,53.83,53.86,377000.0,39.3128,39.3201,39.2618,39.2837,377000.0
2013-10-07 09:30:00,53.64,53.77,53.53,53.75,126000.0,39.1232,39.218,39.043,39.2034,126000.0
2013-10-07 09:40:00,53.75,53.94,53.75,53.94,96200.0,39.2034,39.342,39.2034,39.342,96200.0
2013-10-07 09:50:00,53.93,53.98,53.8,53.82,42500.0,39.3347,39.3712,39.2399,39.2545,42500.0
2013-10-07 10:00:00,53.81,53.94,53.76,53.94,44800.0,39.2472,39.342,39.2107,39.342,44800.0
2013-10-07 10:10:00,53.93,53.94,53.85,53.87,32900.0,39.3347,39.342,39.2764,39.291,32900.0
2013-10-07 10:20:00,53.88,53.97,53.88,53.95,36500.0,39.2983,39.3639,39.2983,39.3493,36500.0
2013-10-07 10:30:00,53.95,53.97,53.88,53.88,30400.0,39.3493,39.3639,39.2983,39.2983,30400.0
2013-10-07 10:40:00,53.9,53.98,53.89,53.94,40300.0,39.3128,39.3712,39.3056,39.342,40300.0
2013-10-07 10:50:00,53.94,53.98,53.92,53.93,24000.0,39.342,39.3712,39.3274,39.3347,24000.0
2013-10-07 11:00:00,53.95,53.96,53.9,53.96,34600.0,39.3493,39.3566,39.3128,39.3566,34600.0
2013-10-07 11:10:00,53.97,53.99,53.95,53.95,24800.0,39.3639,39.3785,39.3493,39.3493,24800.0
2013-10-07 11:20:00,53.96,54.08,53.96,54.03,81500.0,39.3566,39.4441,39.3566,39.4077,81500.0
2013-10-07 11:30:00,54.02,54.11,54.02,54.03,27300.0,39.4004,39.466,39.4004,39.4077,27300.0
2013-10-07 11:40:00,54.03,54.08,54.0,54.06,20100.0,39.4077,39.4441,39.3858,39.4295,20100.0
2013-10-07 11:50:00,54.06,54.08,54.02,54.05,20900.0,39.4295,39.4441,39.4004,39.4223,20900.0
2013-10-07 12:00:00,54.05,54.05,54.02,54.03,14900.0,39.4223,39.4223,39.4004,39.4077,14900.0
2013-10-07 12:10:00,54.02,54.03,54.0,54.01,12600.0,39.4004,39.4077,39.3858,39.3931,12600.0
2013-10-07 12:20:00,54.01,54.03,54.0,54.01,27500.0,39.3931,39.4077,39.3858,39.3931,27500.0
2013-10-07 12:30:00,54.0,54.01,53.95,53.97,51500.0,39.3858,39.3931,39.3493,39.3639,51500.0
2013-10-07 12:40:00,53.96,54.0,53.96,53.96,41100.0,39.3566,39.3858,39.3566,39.3566,41100.0
2013-10-07 12:50:00,53.96,54.0,53.9,53.9,24500.0,39.3566,39.3858,39.3128,39.3128,24500.0
2013-10-07 13:00:00,53.91,53.96,53.91,53.94,18200.0,39.3201,39.3566,39.3201,39.342,18200.0
2013-10-07 13:10:00,53.95,54.04,53.95,54.03,32900.0,39.3493,39.415,39.3493,39.4077,32900.0
2013-10-07 13:20:00,54.02,54.04,53.97,53.98,18600.0,39.4004,39.415,39.3639,39.3712,18600.0
2013-10-07 13:30:00,53.99,54.04,53.99,54.03,57000.0,39.3785,39.415,39.3785,39.4077,57000.0
2013-10-07 13:40:00,54.03,54.06,54.01,54.03,30500.0,39.4077,39.4295,39.3931,39.4077,30500.0
2013-10-07 13:50:00,54.03,54.1,54.01,54.1,20600.0,39.4077,39.4587,39.3931,39.4587,20600.0
2013-10-07 14:00:00,54.1,54.13,54.03,54.03,18700.0,39.4587,39.4806,39.4077,39.4077,18700.0
2013-10-07 14:10:00,54.03,54.09,54.02,54.09,28300.0,39.4077,39.4514,39.4004,39.4514,28300.0
2013-10-07 14:20:00,54.1,54.1,54.04,54.08,47500.0,39.4587,39.4587,39.415,39.4441,47500.0
2013-10-07 14:30:00,54.08,54.11,54.06,54.09,24400.0,39.4441,39.466,39.4295,39.4514,24400.0
2013-10-07 14:40:00,54.09,54.13,54.09,54.13,29100.0,39.4514,39.4806,39.4514,39.4806,29100.0
2013-10-07 14:50:00,54.12,54.13,54.05,54.06,103500.0,39.4733,39.4806,39.4223,39.4295,103500.0
2013-10-07 15:00:00,54.05,54.13,54.05,54.12,32300.0,39.4223,39.4806,39.4223,39.4733,32300.0
2013-10-07 15:10:00,54.13,54.13,54.05,54.05,52000.0,39.4806,39.4806,39.4223,39.4223,52000.0
2013-10-07 15:20:00,54.06,54.06,54.0,54.03,49800.0,39.4295,39.4295,39.3858,39.4077,49800.0
2013-10-07 15:30:00,54.03,54.04,54.0,54.01,63800.0,39.4077,39.415,39.3858,39.3931,63800.0
2013-10-07 15:40:00,54.01,54.01,53.93,53.96,126300.0,39.3931,39.3931,39.3347,39.3566,126300.0
2013-10-07 15:50:00,53.96,53.96,53.85,53.86,204800.0,39.3566,39.3566,39.2764,39.2837,204800.0
2013-10-08 09:30:00,54.18,54.3,53.53,53.54,186400.0,39.5171,39.6046,39.043,39.0503,186400.0
2013-10-08 09:40:00,53.55,53.6,53.35,53.41,215400.0,39.0576,39.094,38.9117,38.9555,215400.0
2013-10-08 09:50:00,53.43,53.45,53.26,53.28,221000.0,38.97,38.9846,38.8461,38.8606,221000.0
2013-10-08 10:00:00,53.29,53.32,52.99,53.03,134000.0,38.8679,38.8898,38.6491,38.6783,134000.0
2013-10-08 10:10:00,53.03,53.43,53.0,53.43,134000.0,38.6783,38.97,38.6564,38.97,134000.0
2013-10-08 10:20:00,53.43,53.54,53.33,53.45,132400.0,38.97,39.0503,38.8971,38.9846,132400.0
2013-10-08 10:30:00,53.44,53.52,53.4,53.46,44700.0,38.9773,39.0357,38.9482,38.9919,44700.0
2013-10-08 10:40:00,53.46,53.5,53.33,53.35,74700.0,38.9919,39.0211,38.8971,38.9117,74700.0
2013-10-08 10:50:00,53.33,53.35,53.14,53.15,82600.0,38.8971,38.9117,38.7585,38.7658,82600.0
2013-10-08 11:00:00,53.14,53.17,53.06,53.11,116300.0,38.7585,38.7804,38.7002,38.7366,116300.0
2013-10-08 11:10:00,53.12,53.19,53.11,53.16,80800.0,38.7439,38.795,38.7366,38.7731,80800.0
2013-10-08 11:20:00,53.17,53.2,53.15,53.18,40200.0,38.7804,38.8023,38.7658,38.7877,40200.0
2013-10-08 11:30:00,53.19,53.25,53.17,53.2,66000.0,38.795,38.8388,38.7804,38.8023,66000.0
2013-10-08 11:40:00,53.2,53.26,53.17,53.21,47600.0,38.8023,38.8461,38.7804,38.8096,47600.0
2013-10-08 11:50:00,53.22,53.26,53.13,53.2,74400.0,38.8169,38.8461,38.7512,38.8023,74400.0
2013-10-08 12:00:00,53.2,53.2,53.11,53.16,53100.0,38.8023,38.8023,38.7366,38.7731,53100.0
2013-10-08 12:10:00,53.16,53.17,53.1,53.16,53800.0,38.7731,38.7804,38.7294,38.7731,53800.0
2013-10-08 12:20:00,53.16,53.18,53.12,53.18,44200.0,38.7731,38.7877,38.7439,38.7877,44200.0
2013-10-08 12:30:00,53.18,53.22,53.1,53.16,61400.0,38.7877,38.8169,38.7294,38.7731,61400.0
2013-10-08 12:40:00,53.16,53.21,53.14,53.18,37100.0,38.7731,38.8096,38.7585,38.7877,37100.0
2013-10-08 12:50:00,53.18,53.2,53.07,53.14,59400.0,38.7877,38.8023,38.7075,38.7585,59400.0
2013-10-08 13:00:00,53.14,53.19,53.06,53.06,41600.0,38.7585,38.795,38.7002,38.7002,41600.0
2013-10-08 13:10:00,53.05,53.08,52.97,52.97,54100.0,38.6929,38.7148,38.6345,38.6345,54100.0
2013-10-08 13:20:00,52.97,53.12,52.95,53.12,45700.0,38.6345,38.7439,38.6199,38.7439,45700.0
2013-10-08 13:30:00,53.11,53.15,53.05,53.07,31400.0,38.7366,38.7658,38.6929,38.7075,31400.0
2013-10-08 13:40:00,53.07,53.15,53.05,53.08,39800.0,38.7075,38.7658,38.6929,38.7148,39800.0
2013-10-08 13:50:00,53.07,53.13,53.07,53.09,36400.0,38.7075,38.7512,38.7075,38.7221,36400.0
2013-10-08 14:00:00,53.1,53.13,53.04,53.11,77500.0,38.7294,38.7512,38.6856,38.7366,77500.0
2013-10-08 14:10:00,53.11,53.23,53.11,53.16,43100.0,38.7366,38.8242,38.7366,38.7731,43100.0
2013-10-08 14:20:00,53.16,53.23,53.13,53.21,53600.0,38.7731,38.8242,38.7512,38.8096,53600.0
2013-10-08 14:30:00,53.22,53.26,53.11,53.18,56700.0,38.8169,38.8461,38.7366,38.7877,56700.0
2013-10-08 14:40:00,53.2,53.21,53.08,53.11,47600.0,38.8023,38.8096,38.7148,38.7366,47600.0
2013-10-08 14:50:00,53.11,53.19,53.05,53.17,61600.0,38.7366,38.795,38.6929,38.7804,61600.0
2013-10-08 15:00:00,53.18,53.23,53.16,53.19,56100.0,38.7877,38.8242,38.7731,38.795,56100.0
2013-10-08 15:10:00,53.18,53.27,53.14,53.26,90500.0,38.7877,38.8533,38.7585,38.8461,90500.0
2013-10-08 15:20:00,53.25,53.35,53.25,53.34,132600.0,38.8388,38.9117,38.8388,38.9044,132600.0
2013-10-08 15:30:00,53.34,53.36,53.19,53.21,297300.0,38.9044,38.919,38.795,38.8096,297300.0
2013-10-08 15:40:00,53.2,53.26,53.19,53.2,142100.0,38.8023,38.8461,38.795,38.8023,142100.0
2013-10-08 15:50:00,53.19,53.24,53.19,53.2,418900.0,38.795,38.8315,38.795,38.8023,418900.0
2013-10-09 09:30:00,53.21,53.32,53.15,53.23,71300.0,38.8096,38.8898,38.7658,38.8242,71300.0
2013-10-09 09:40:00,53.28,53.3,53.18,53.23,41800.0,38.8606,38.8752,38.7877,38.8242,41800.0
2013-10-09 09:50:00,53.22,53.31,53.2,53.27,22800.0,38.8169,38.8825,38.8023,38.8533,22800.0
2013-10-09 10:00:00,53.26,53.32,53.19,53.27,69600.0,38.8461,38.8898,38.795,38.8533,69600.0
2013-10-09 10:10:00,53.27,53.32,53.22,53.29,31800.0,38.8533,38.8898,38.8169,38.8679,31800.0
2013-10-09 10:20:00,53.29,53.38,53.22,53.33,43100.0,38.8679,38.9336,38.8169,38.8971,43100.0
2013-10-09 10:30:00,53.33,53.39,53.29,53.33,41700.0,38.8971,38.9409,38.8679,38.8971,41700.0
2013-10-09 10:40:00,53.32,53.38,53.18,53.24,47800.0,38.8898,38.9336,38.7877,38.8315,47800.0
2013-10-09 10:50:00,53.26,53.28,53.17,53.2,72400.0,38.8461,38.8606,38.7804,38.8023,72400.0
2013-10-09 11:00:00,53.19,53.27,53.16,53.2,109800.0,38.795,38.8533,38.7731,38.8023,109800.0
2013-10-09 11:10:00,53.2,53.25,53.2,53.21,60100.0,38.8023,38.8388,38.8023,38.8096,60100.0
2013-10-09 11:20:00,53.22,53.22,53.19,53.21,37200.0,38.8169,38.8169,38.795,38.8096,37200.0
2013-10-09 11:30:00,53.21,53.3,53.2,53.23,35900.0,38.8096,38.8752,38.8023,38.8242,35900.0
2013-10-09 11:40:00,53.23,53.29,53.18,53.26,32300.0,38.8242,38.8679,38.7877,38.8461,32300.0
2013-10-09 11:50:00,53.26,53.26,53.19,53.19,33300.0,38.8461,38.8461,38.795,38.795,33300.0
2013-10-09 12:00:00,53.2,53.25,53.16,53.2,72200.0,38.8023,38.8388,38.7731,38.8023,72200.0
2013-10-09 12:10:00,53.2,53.24,53.19,53.19,39200.0,38.8023,38.8315,38.795,38.795,39200.0
2013-10-09 12:20:00,53.2,53.23,53.19,53.2,29200.0,38.8023,38.8242,38.795,38.8023,29200.0
2013-10-09 12:30:00,53.2,53.24,53.19,53.21,34500.0,38.8023,38.8315,38.795,38.8096,34500.0
2013-10-09 12:40:00,53.21,53.21,53.13,53.15,34300.0,38.8096,38.8096,38.7512,38.7658,34300.0
2013-10-09 12:50:00,53.14,53.18,53.1,53.18,33100.0,38.7585,38.7877,38.7294,38.7877,33100.0
2013-10-09 13:00:00,53.18,53.24,53.18,53.23,26700.0,38.7877,38.8315,38.7877,38.8242,26700.0
2013-10-09 13:10:00,53.23,53.32,53.22,53.3,24600.0,38.8242,38.8898,38.8169,38.8752,24600.0
2013-10-09 13:20:00,53.31,53.44,53.3,53.39,31900.0,38.8825,38.9773,38.8752,38.9409,31900.0
2013-10-09 13:30:00,53.39,53.41,53.27,53.28,29600.0,38.9409,38.9555,38.8533,38.8606,29600.0
2013-10-09 13:40:00,53.28,53.33,53.25,53.25,29500.0,38.8606,38.8971,38.8388,38.8388,29500.0
2013-10-09 13:50:00,53.24,53.27,53.2,53.21,40700.0,38.8315,38.8533,38.8023,38.8096,40700.0
2013-10-09 14:00:00,53.21,53.34,53.19,53.33,60100.0,38.8096,38.9044,38.795,38.8971,60100.0
2013-10-09 14:10:00,53.34,53.34,53.23,53.28,44200.0,38.9044,38.9044,38.8242,38.8606,44200.0
2013-10-09 14:20:00,53.28,53.39,53.26,53.34,52500.0,38.8606,38.9409,38.8461,38.9044,52500.0
2013-10-09 14:30:00,53.33,53.39,53.3,53.33,48900.0,38.8971,38.9409,38.8752,38.8971,48900.0
2013-10-09 14:40:00,53.33,53.34,53.27,53.34,40000.0,38.8971,38.9044,38.8533,38.9044,40000.0
2013-10-09 14:50:00,53.33,53.38,53.29,53.36,71800.0,38.8971,38.9336,38.8679,38.919,71800.0
2013-10-09 15:00:00,53.36,53.36,53.26,53.27,92500.0,38.919,38.919,38.8461,38.8533,92500.0
2013-10-09 15:10:00,53.27,53.28,53.19,53.2,62700.0,38.8533,38.8606,38.795,38.8023,62700.0
2013-10-09 15:20:00,53.2,53.24,53.19,53.22,87500.0,38.8023,38.8315,38.795,38.8169,87500.0
2013-10-09 15:30:00,53.22,53.28,53.18,53.19,103500.0,38.8169,38.8606,38.7877,38.795,103500.0
2013-10-09 15:40:00,53.2,53.22,52.95,52.95,180200.0,38.8023,38.8169,38.6199,38.6199,180200.0
2013-10-09 15:50:00,52.95,53.07,52.92,52.96,336200.0,38.6199,38.7075,38.5981,38.6272,336200.0
2013-10-10 09:30:00,53.39,53.71,53.33,53.66,62200.0,38.9409,39.1743,38.8971,39.1378,62200.0
2013-10-10 09:40:00,53.68,53.94,53.68,53.79,28500.0,39.1524,39.342,39.1524,39.2326,28500.0
2013-10-10 09:50:00,53.79,53.93,53.76,53.92,34300.0,39.2326,39.3347,39.2107,39.3274,34300.0
2013-10-10 10:00:00,53.93,53.98,53.87,53.87,47700.0,39.3347,39.3712,39.291,39.291,47700.0
2013-10-10 10:10:00,53.88,54.03,53.87,54.02,30300.0,39.2983,39.4077,39.291,39.4004,30300.0
2013-10-10 10:20:00,54.02,54.08,54.01,54.07,46000.0,39.4004,39.4441,39.3931,39.4368,46000.0
2013-10-10 10:30:00,54.08,54.22,54.05,54.22,40000.0,39.4441,39.5462,39.4223,39.5462,40000.0
2013-10-10 10:40:00,54.22,54.28,54.2,54.26,43800.0,39.5462,39.59,39.5317,39.5754,43800.0
2013-10-10 10:50:00,54.25,54.29,54.24,54.25,29300.0,39.5681,39.5973,39.5608,39.5681,29300.0
2013-10-10 11:00:00,54.25,54.3,54.23,54.3,41100.0,39.5681,39.6046,39.5535,39.6046,41100.0
2013-10-10 11:10:00,54.29,54.33,54.26,54.29,21100.0,39.5973,39.6265,39.5754,39.5973,21100.0
2013-10-10 11:20:00,54.29,54.38,54.29,54.34,29300.0,39.5973,39.6629,39.5973,39.6338,29300.0
2013-10-10 11:30:00,54.36,54.56,54.32,54.56,41400.0,39.6484,39.7942,39.6192,39.7942,41400.0
2013-10-10 11:40:00,54.55,54.63,54.54,54.58,38900.0,39.7869,39.8453,39.7796,39.8088,38900.0
2013-10-10 11:50:00,54.58,54.62,54.55,54.55,35400.0,39.8088,39.838,39.7869,39.7869,35400.0
2013-10-10 12:00:00,54.55,54.66,54.54,54.6,45100.0,39.7869,39.8672,39.7796,39.8234,45100.0
2013-10-10 12:10:00,54.59,54.61,54.52,54.6,67500.0,39.8161,39.8307,39.7651,39.8234,67500.0
2013-10-10 12:20:00,54.6,54.6,54.55,54.58,17000.0,39.8234,39.8234,39.7869,39.8088,17000.0
2013-10-10 12:30:00,54.58,54.58,54.55,54.55,14200.0,39.8088,39.8088,39.7869,39.7869,14200.0
2013-10-10 12:40:00,54.55,54.57,54.5,54.5,20800.0,39.7869,39.8015,39.7505,39.7505,20800.0
2013-10-10 12:50:00,54.5,54.55,54.48,54.53,49200.0,39.7505,39.7869,39.7359,39.7723,49200.0
2013-10-10 13:00:00,54.54,54.56,54.52,54.53,43900.0,39.7796,39.7942,39.7651,39.7723,43900.0
2013-10-10 13:10:00,54.52,54.63,54.51,54.6,94200.0,39.7651,39.8453,39.7578,39.8234,94200.0
2013-10-10 13:20:00,54.59,54.61,54.53,54.59,22000.0,39.8161,39.8307,39.7723,39.8161,22000.0
2013-10-10 13:30:00,54.58,54.6,54.53,54.55,22600.0,39.8088,39.8234,39.7723,39.7869,22600.0
2013-10-10 13:40:00,54.54,54.57,54.52,54.57,33000.0,39.7796,39.8015,39.7651,39.8015,33000.0
2013-10-10 13:50:00,54.57,54.58,54.54,54.57,31300.0,39.8015,39.8088,39.7796,39.8015,31300.0
2013-10-10 14:00:00,54.57,54.61,54.55,54.6,51600.0,39.8015,39.8307,39.7869,39.8234,51600.0
2013-10-10 14:10:00,54.59,54.61,54.58,54.6,43000.0,39.8161,39.8307,39.8088,39.8234,43000.0
2013-10-10 14:20:00,54.59,54.62,54.59,54.6,25500.0,39.8161,39.838,39.8161,39.8234,25500.0
2013-10-10 14:30:00,54.6,54.66,54.59,54.64,41800.0,39.8234,39.8672,39.8161,39.8526,41800.0
2013-10-10 14:40:00,54.64,54.66,54.61,54.63,29100.0,39.8526,39.8672,39.8307,39.8453,29100.0
2013-10-10 14:50:00,54.62,54.67,54.61,54.63,31300.0,39.838,39.8745,39.8307,39.8453,31300.0
2013-10-10 15:00:00,54.63,54.81,54.63,54.8,62200.0,39.8453,39.9766,39.8453,39.9693,62200.0
2013-10-10 15:10:00,54.8,54.95,54.79,54.95,100400.0,39.9693,40.0787,39.962,40.0787,100400.0
2013-10-10 15:20:00,54.95,54.97,54.77,54.82,144400.0,40.0787,40.0933,39.9474,39.9839,144400.0
2013-10-10 15:30:00,54.82,54.83,54.48,54.66,335000.0,39.9839,39.9912,39.7359,39.8672,335000.0
2013-10-10 15:40:00,54.67,54.69,54.52,54.55,252600.0,39.8745,39.889,39.7651,39.7869,252600.0
2013-10-10 15:50:00,54.56,54.72,54.56,54.72,244400.0,39.7942,39.9109,39.7942,39.9109,244400.0
2013-10-11 09:30:00,54.73,54.73,54.5,54.56,63000.0,39.9182,39.9182,39.7505,39.7942,63000.0
2013-10-11 09:40:00,54.55,54.66,54.44,54.62,42100.0,39.7869,39.8672,39.7067,39.838,42100.0
2013-10-11 09:50:00,54.62,54.79,54.57,54.79,23600.0,39.838,39.962,39.8015,39.962,23600.0
2013-10-11 10:00:00,54.78,54.89,54.73,54.85,22600.0,39.9547,40.0349,39.9182,40.0057,22600.0
2013-10-11 10:10:00,54.85,54.89,54.78,54.81,36000.0,40.0057,40.0349,39.9547,39.9766,36000.0
2013-10-11 10:20:00,54.81,54.84,54.76,54.81,37000.0,39.9766,39.9985,39.9401,39.9766,37000.0
2013-10-11 10:30:00,54.81,54.82,54.65,54.68,33800.0,39.9766,39.9839,39.8599,39.8818,33800.0
2013-10-11 10:40:00,54.67,54.67,54.55,54.6,34100.0,39.8745,39.8745,39.7869,39.8234,34100.0
2013-10-11 10:50:00,54.6,54.64,54.56,54.57,57700.0,39.8234,39.8526,39.7942,39.8015,57700.0
2013-10-11 11:00:00,54.56,54.61,54.52,54.54,43100.0,39.7942,39.8307,39.7651,39.7796,43100.0
2013-10-11 11:10:00,54.54,54.57,54.41,54.45,32400.0,39.7796,39.8015,39.6848,39.714,32400.0
2013-10-11 11:20:00,54.45,54.52,54.42,54.46,40700.0,39.714,39.7651,39.6921,39.7213,40700.0
2013-10-11 11:30:00,54.45,54.62,54.45,54.61,29600.0,39.714,39.838,39.714,39.8307,29600.0
2013-10-11 11:40:00,54.62,54.63,54.57,54.61,25900.0,39.838,39.8453,39.8015,39.8307,25900.0
2013-10-11 11:50:00,54.6,54.68,54.59,54.67,69700.0,39.8234,39.8818,39.8161,39.8745,69700.0
2013-10-11 12:00:00,54.66,54.78,54.66,54.76,48600.0,39.8672,39.9547,39.8672,39.9401,48600.0
2013-10-11 12:10:00,54.77,54.81,54.72,54.81,23900.0,39.9474,39.9766,39.9109,39.9766,23900.0
2013-10-11 12:20:00,54.82,54.83,54.74,54.77,21500.0,39.9839,39.9912,39.9255,39.9474,21500.0
2013-10-11 12:30:00,54.74,54.81,54.72,54.78,37700.0,39.9255,39.9766,39.9109,39.9547,37700.0
2013-10-11 12:40:00,54.78,54.81,54.74,54.74,30700.0,39.9547,39.9766,39.9255,39.9255,30700.0
2013-10-11 12:50:00,54.73,54.82,54.73,54.8,20600.0,39.9182,39.9839,39.9182,39.9693,20600.0
2013-10-11 13:00:00,54.77,54.85,54.75,54.8,32900.0,39.9474,40.0057,39.9328,39.9693,32900.0
2013-10-11 13:10:00,54.79,54.86,54.76,54.76,28700.0,39.962,40.013,39.9401,39.9401,28700.0
2013-10-11 13:20:00,54.75,54.75,54.7,54.72,10200.0,39.9328,39.9328,39.8963,39.9109,10200.0
2013-10-11 13:30:00,54.73,54.79,54.72,54.77,14800.0,39.9182,39.962,39.9109,39.9474,14800.0
2013-10-11 13:40:00,54.76,54.77,54.72,54.74,12700.0,39.9401,39.9474,39.9109,39.9255,12700.0
2013-10-11 13:50:00,54.74,54.78,54.73,54.78,11600.0,39.9255,39.9547,39.9182,39.9547,11600.0
2013-10-11 14:00:00,54.78,54.82,54.76,54.76,16900.0,39.9547,39.9839,39.9401,39.9401,16900.0
2013-10-11 14:10:00,54.76,54.79,54.75,54.76,20500.0,39.9401,39.962,39.9328,39.9401,20500.0
2013-10-11 14:20:00,54.75,54.77,54.74,54.75,17700.0,39.9328,39.9474,39.9255,39.9328,17700.0
2013-10-11 14:30:00,54.75,54.75,54.65,54.65,21500.0,39.9328,39.9328,39.8599,39.8599,21500.0
2013-10-11 14:40:00,54.65,54.71,54.65,54.7,22800.0,39.8599,39.9036,39.8599,39.8963,22800.0
2013-10-11 14:50:00,54.69,54.7,54.65,54.66,19300.0,39.889,39.8963,39.8599,39.8672,19300.0
2013-10-11 15:00:00,54.66,54.7,54.64,54.69,37500.0,39.8672,39.8963,39.8526,39.889,37500.0
2013-10-11 15:10:00,54.69,54.7,54.53,54.53,47100.0,39.889,39.8963,39.7723,39.7723,47100.0
2013-10-11 15:20:00,54.53,54.64,54.52,54.64,46800.0,39.7723,39.8526,39.7651,39.8526,46800.0
2013-10-11 15:30:00,54.64,54.68,54.55,54.55,44300.0,39.8526,39.8818,39.7869,39.7869,44300.0
2013-10-11 15:40:00,54.54,54.58,54.48,54.48,82300.0,39.7796,39.8088,39.7359,39.7359,82300.0
2013-10-11 15:50:00,54.49,54.68,54.48,54.68,184700.0,39.7432,39.8818,39.7359,39.8818,184700.0
2013-10-14 09:30:00,54.47,54.49,54.3,54.45,73400.0,39.7286,39.7432,39.6046,39.714,73400.0
2013-10-14 09:40:00,54.44,54.46,54.38,54.38,12700.0,39.7067,39.7213,39.6629,39.6629,12700.0
2013-10-14 09:50:00,54.4,54.45,54.31,54.32,11500.0,39.6775,39.714,39.6119,39.6192,11500.0
2013-10-14 10:00:00,54.33,54.33,54.25,54.27,15100.0,39.6265,39.6265,39.5681,39.5827,15100.0
2013-10-14 10:10:00,54.27,54.29,54.23,54.24,26600.0,39.5827,39.5973,39.5535,39.5608,26600.0
2013-10-14 10:20:00,54.25,54.38,54.25,54.37,28700.0,39.5681,39.6629,39.5681,39.6556,28700.0
2013-10-14 10:30:00,54.36,54.43,54.35,54.4,13200.0,39.6484,39.6994,39.6411,39.6775,13200.0
2013-10-14 10:40:00,54.4,54.46,54.34,54.4,15900.0,39.6775,39.7213,39.6338,39.6775,15900.0
2013-10-14 10:50:00,54.42,54.42,54.36,54.41,6500.0,39.6921,39.6921,39.6484,39.6848,6500.0
2013-10-14 11:00:00,54.42,54.45,54.35,54.4,22900.0,39.6921,39.714,39.6411,39.6775,22900.0
2013-10-14 11:10:00,54.4,54.46,54.37,54.43,22300.0,39.6775,39.7213,39.6556,39.6994,22300.0
2013-10-14 11:20:00,54.43,54.45,54.36,54.43,20600.0,39.6994,39.714,39.6484,39.6994,20600.0
2013-10-14 11:30:00,54.43,54.53,54.43,54.53,32200.0,39.6994,39.7723,39.6994,39.7723,32200.0
2013-10-14 11:40:00,54.53,54.57,54.5,54.56,12900.0,39.7723,39.8015,39.7505,39.7942,12900.0
2013-10-14 11:50:00,54.57,54.61,54.57,54.6,12500.0,39.8015,39.8307,39.8015,39.8234,12500.0
2013-10-14 12:00:00,54.61,54.67,54.61,54.61,13800.0,39.8307,39.8745,39.8307,39.8307,13800.0
2013-10-14 12:10:00,54.62,54.62,54.54,54.59,20000.0,39.838,39.838,39.7796,39.8161,20000.0
2013-10-14 12:20:00,54.58,54.61,54.58,54.58,6800.0,39.8088,39.8307,39.8088,39.8088,6800.0
2013-10-14 12:30:00,54.57,54.63,54.55,54.6,18600.0,39.8015,39.8453,39.7869,39.8234,18600.0
2013-10-14 12:40:00,54.6,54.61,54.49,54.5,10600.0,39.8234,39.8307,39.7432,39.7505,10600.0
2013-10-14 12:50:00,54.51,54.57,54.5,54.54,9600.0,39.7578,39.8015,39.7505,39.7796,9600.0
2013-10-14 13:00:00,54.54,54.62,54.54,54.62,10000.0,39.7796,39.838,39.7796,39.838,10000.0
2013-10-14 13:10:00,54.61,54.68,54.6,54.65,16900.0,39.8307,39.8818,39.8234,39.8599,16900.0
2013-10-14 13:20:00,54.64,54.66,54.6,54.62,12200.0,39.8526,39.8672,39.8234,39.838,12200.0
2013-10-14 13:30:00,54.63,54.7,54.62,54.7,9600.0,39.8453,39.8963,39.838,39.8963,9600.0
2013-10-14 13:40:00,54.69,54.81,54.69,54.74,24100.0,39.889,39.9766,39.889,39.9255,24100.0
2013-10-14 13:50:00,54.73,54.73,54.66,54.71,16300.0,39.9182,39.9182,39.8672,39.9036,16300.0
2013-10-14 14:00:00,54.71,54.77,54.68,54.73,60600.0,39.9036,39.9474,39.8818,39.9182,60600.0
2013-10-14 14:10:00,54.73,54.73,54.68,54.72,14400.0,39.9182,39.9182,39.8818,39.9109,14400.0
2013-10-14 14:20:00,54.73,54.76,54.67,54.68,16100.0,39.9182,39.9401,39.8745,39.8818,16100.0
2013-10-14 14:30:00,54.68,54.7,54.67,54.69,14600.0,39.8818,39.8963,39.8745,39.889,14600.0
2013-10-14 14:40:00,54.69,54.7,54.58,54.63,23700.0,39.889,39.8963,39.8088,39.8453,23700.0
2013-10-14 14:50:00,54.64,54.67,54.61,54.67,15500.0,39.8526,39.8745,39.8307,39.8745,15500.0
2013-10-14 15:00:00,54.67,54.78,54.63,54.75,30700.0,39.8745,39.9547,39.8453,39.9328,30700.0
2013-10-14 15:10:00,54.78,54.84,54.78,54.81,14000.0,39.9547,39.9985,39.9547,39.9766,14000.0
2013-10-14 15:20:00,54.8,54.8,54.75,54.78,17100.0,39.9693,39.9693,39.9328,39.9547,17100.0
2013-10-14 15:30:00,54.78,54.82,54.75,54.75,25000.0,39.9547,39.9839,39.9328,39.9328,25000.0
2013-10-14 15:40:00,54.75,54.82,54.71,54.73,61600.0,39.9328,39.9839,39.9036,39.9182,61600.0
2013-10-14 15:50:00,54.74,54.88,54.73,54.87,116300.0,39.9255,40.0276,39.9182,40.0203,116300.0
2013-10-15 09:30:00,54.74,54.83,54.68,54.74,52200.0,39.9255,39.9912,39.8818,39.9255,52200.0
2013-10-15 09:40:00,54.8,54.84,54.71,54.76,27000.0,39.9693,39.9985,39.9036,39.9401,27000.0
2013-10-15 09:50:00,54.77,55.06,54.77,55.0,68800.0,39.9474,40.1589,39.9474,40.1151,68800.0
2013-10-15 10:00:00,55.01,55.02,54.84,54.88,26900.0,40.1224,40.1297,39.9985,40.0276,26900.0
2013-10-15 10:10:00,54.88,54.95,54.8,54.81,26400.0,40.0276,40.0787,39.9693,39.9766,26400.0
2013-10-15 10:20:00,54.83,54.98,54.83,54.95,46000.0,39.9912,40.1006,39.9912,40.0787,46000.0
2013-10-15 10:30:00,54.95,54.97,54.93,54.95,14900.0,40.0787,40.0933,40.0641,40.0787,14900.0
2013-10-15 10:40:00,54.95,54.98,54.84,54.92,18900.0,40.0787,40.1006,39.9985,40.0568,18900.0
2013-10-15 10:50:00,54.92,54.92,54.85,54.86,7700.0,40.0568,40.0568,40.0057,40.013,7700.0
2013-10-15 11:00:00,54.84,54.93,54.78,54.86,40600.0,39.9985,40.0641,39.9547,40.013,40600.0
2013-10-15 11:10:00,54.85,54.96,54.82,54.95,99200.0,40.0057,40.086,39.9839,40.0787,99200.0
2013-10-15 11:20:00,54.93,54.98,54.86,54.9,15400.0,40.0641,40.1006,40.013,40.0422,15400.0
2013-10-15 11:30:00,54.89,54.91,54.79,54.85,11100.0,40.0349,40.0495,39.962,40.0057,11100.0
2013-10-15 11:40:00,54.84,54.85,54.75,54.75,7400.0,39.9985,40.0057,39.9328,39.9328,7400.0
2013-10-15 11:50:00,54.75,54.83,54.75,54.82,9700.0,39.9328,39.9912,39.9328,39.9839,9700.0
2013-10-15 12:00:00,54.8,54.82,54.74,54.76,13800.0,39.9693,39.9839,39.9255,39.9401,13800.0
2013-10-15 12:10:00,54.76,54.79,54.72,54.75,10400.0,39.9401,39.962,39.9109,39.9328,10400.0
2013-10-15 12:20:00,54.76,54.82,54.72,54.77,32000.0,39.9401,39.9839,39.9109,39.9474,32000.0
2013-10-15 12:30:00,54.77,54.87,54.73,54.86,19200.0,39.9474,40.0203,39.9182,40.013,19200.0
2013-10-15 12:40:00,54.87,54.93,54.85,54.91,14600.0,40.0203,40.0641,40.0057,40.0495,14600.0
2013-10-15 12:50:00,54.9,54.91,54.8,54.83,9500.0,40.0422,40.0495,39.9693,39.9912,9500.0
2013-10-15 13:00:00,54.83,54.85,54.82,54.85,9200.0,39.9912,40.0057,39.9839,40.0057,9200.0
2013-10-15 13:10:00,54.84,54.91,54.82,54.9,14300.0,39.9985,40.0495,39.9839,40.0422,14300.0
2013-10-15 13:20:00,54.89,54.9,54.84,54.87,36400.0,40.0349,40.0422,39.9985,40.0203,36400.0
2013-10-15 13:30:00,54.86,54.86,54.78,54.79,9800.0,40.013,40.013,39.9547,39.962,9800.0
2013-10-15 13:40:00,54.79,54.87,54.79,54.85,8400.0,39.962,40.0203,39.962,40.0057,8400.0
2013-10-15 13:50:00,54.85,54.87,54.83,54.87,18300.0,40.0057,40.0203,39.9912,40.0203,18300.0
2013-10-15 14:00:00,54.87,54.89,54.82,54.83,12900.0,40.0203,40.0349,39.9839,39.9912,12900.0
2013-10-15 14:10:00,54.82,54.84,54.79,54.82,17500.0,39.9839,39.9985,39.962,39.9839,17500.0
2013-10-15 14:20:00,54.83,54.85,54.71,54.74,13100.0,39.9912,40.0057,39.9036,39.9255,13100.0
2013-10-15 14:30:00,54.73,54.75,54.63,54.72,56000.0,39.9182,39.9328,39.8453,39.9109,56000.0
2013-10-15 14:40:00,54.71,54.71,54.49,54.61,31200.0,39.9036,39.9036,39.7432,39.8307,31200.0
2013-10-15 14:50:00,54.59,54.67,54.58,54.65,14700.0,39.8161,39.8745,39.8088,39.8599,14700.0
2013-10-15 15:00:00,54.66,54.91,54.59,54.78,36300.0,39.8672,40.0495,39.8161,39.9547,36300.0
2013-10-15 15:10:00,54.79,54.82,54.75,54.82,34800.0,39.962,39.9839,39.9328,39.9839,34800.0
2013-10-15 15:20:00,54.82,54.83,54.77,54.8,29600.0,39.9839,39.9912,39.9474,39.9693,29600.0
2013-10-15 15:30:00,54.81,54.81,54.7,54.72,40100.0,39.9766,39.9766,39.8963,39.9109,40100.0
2013-10-15 15:40:00,54.73,54.8,54.69,54.7,145500.0,39.9182,39.9693,39.889,39.8963,145500.0
2013-10-15 15:50:00,54.7,54.7,54.58,54.58,128300.0,39.8963,39.8963,39.8088,39.8088,128300.0
2013-10-16 09:30:00,54.98,55.23,54.76,55.18,50100.0,40.1006,40.2829,39.9401,40.2464,50100.0
2013-10-16 09:40:00,55.19,55.2,55.11,55.16,30900.0,40.2537,40.261,40.1954,40.2318,30900.0
2013-10-16 09:50:00,55.17,55.47,55.15,55.43,46800.0,40.2391,40.458,40.2246,40.4288,46800.0
2013-10-16 10:00:00,55.41,55.47,55.28,55.37,65200.0,40.4142,40.458,40.3194,40.385,65200.0
2013-10-16 10:10:00,55.39,55.39,55.3,55.37,43700.0,40.3996,40.3996,40.334,40.385,43700.0
2013-10-16 10:20:00,55.38,55.41,55.29,55.3,17200.0,40.3923,40.4142,40.3267,40.334,17200.0
2013-10-16 10:30:00,55.29,55.31,55.22,55.28,48200.0,40.3267,40.3413,40.2756,40.3194,48200.0
2013-10-16 10:40:00,55.28,55.34,55.27,55.32,16700.0,40.3194,40.3631,40.3121,40.3485,16700.0
2013-10-16 10:50:00,55.32,55.33,55.24,55.29,21300.0,40.3485,40.3558,40.2902,40.3267,21300.0
2013-10-16 11:00:00,55.28,55.33,55.26,55.31,19000.0,40.3194,40.3558,40.3048,40.3413,19000.0
2013-10-16 11:10:00,55.31,55.35,55.28,55.29,27200.0,40.3413,40.3704,40.3194,40.3267,27200.0
2013-10-16 11:20:00,55.3,55.31,55.28,55.29,30500.0,40.334,40.3413,40.3194,40.3267,30500.0
2013-10-16 11:30:00,55.29,55.3,55.25,55.29,19800.0,40.3267,40.334,40.2975,40.3267,19800.0
2013-10-16 11:40:00,55.28,55.29,55.25,55.26,30100.0,40.3194,40.3267,40.2975,40.3048,30100.0
2013-10-16 11:50:00,55.25,55.28,55.25,55.27,23500.0,40.2975,40.3194,40.2975,40.3121,23500.0
2013-10-16 12:00:00,55.27,55.33,55.24,55.3,85800.0,40.3121,40.3558,40.2902,40.334,85800.0
2013-10-16 12:10:00,55.29,55.31,55.21,55.28,25900.0,40.3267,40.3413,40.2683,40.3194,25900.0
2013-10-16 12:20:00,55.26,55.26,55.07,55.07,18600.0,40.3048,40.3048,40.1662,40.1662,18600.0
2013-10-16 12:30:00,55.07,55.16,55.05,55.14,22700.0,40.1662,40.2318,40.1516,40.2173,22700.0
2013-10-16 12:40:00,55.15,55.16,55.1,55.11,12500.0,40.2246,40.2318,40.1881,40.1954,12500.0
2013-10-16 12:50:00,55.11,55.21,55.11,55.19,53000.0,40.1954,40.2683,40.1954,40.2537,53000.0
2013-10-16 13:00:00,55.21,55.23,55.18,55.21,15600.0,40.2683,40.2829,40.2464,40.2683,15600.0
2013-10-16 13:10:00,55.21,55.27,55.2,55.25,18100.0,40.2683,40.3121,40.261,40.2975,18100.0
2013-10-16 13:20:00,55.25,55.29,55.2,55.29,19400.0,40.2975,40.3267,40.261,40.3267,19400.0
2013-10-16 13:30:00,55.28,55.32,55.28,55.32,36400.0,40.3194,40.3485,40.3194,40.3485,36400.0
2013-10-16 13:40:00,55.32,55.33,55.28,55.3,19100.0,40.3485,40.3558,40.3194,40.334,19100.0
2013-10-16 13:50:00,55.3,55.3,55.26,55.26,15100.0,40.334,40.334,40.3048,40.3048,15100.0
2013-10-16 14:00:00,55.27,55.33,55.26,55.3,22500.0,40.3121,40.3558,40.3048,40.334,22500.0
2013-10-16 14:10:00,55.31,55.33,55.28,55.3,54200.0,40.3413,40.3558,40.3194,40.334,54200.0
2013-10-16 14:20:00,55.31,55.31,55.26,55.27,32300.0,40.3413,40.3413,40.3048,40.3121,32300.0
2013-10-16 14:30:00,55.25,55.29,55.25,55.28,24700.0,40.2975,40.3267,40.2975,40.3194,24700.0
2013-10-16 14:40:00,55.26,55.28,55.23,55.28,48400.0,40.3048,40.3194,40.2829,40.3194,48400.0
2013-10-16 14:50:00,55.28,55.28,55.26,55.28,20800.0,40.3194,40.3194,40.3048,40.3194,20800.0
2013-10-16 15:00:00,55.28,55.28,55.22,55.26,26500.0,40.3194,40.3194,40.2756,40.3048,26500.0
2013-10-16 15:10:00,55.25,55.31,55.25,55.31,26300.0,40.2975,40.3413,40.2975,40.3413,26300.0
2013-10-16 15:20:00,55.3,55.33,55.29,55.29,27600.0,40.334,40.3558,40.3267,40.3267,27600.0
2013-10-16 15:30:00,55.29,55.38,55.27,55.37,50500.0,40.3267,40.3923,40.3121,40.385,50500.0
2013-10-16 15:40:00,55.37,55.44,55.33,55.44,90100.0,40.385,40.4361,40.3558,40.4361,90100.0
2013-10-16 15:50:00,55.44,55.56,55.43,55.53,215500.0,40.4361,40.5236,40.4288,40.5017,215500.0
2013-10-17 09:30:00,55.23,55.47,55.23,55.43,50200.0,40.2829,40.458,40.2829,40.4288,50200.0
2013-10-17 09:40:00,55.44,55.61,55.44,55.56,29400.0,40.4361,40.5601,40.4361,40.5236,29400.0
2013-10-17 09:50:00,55.56,55.64,55.47,55.6,39000.0,40.5236,40.5819,40.458,40.5528,39000.0
2013-10-17 10:00:00,55.6,55.8,55.6,55.77,68200.0,40.5528,40.6986,40.5528,40.6768,68200.0
2013-10-17 10:10:00,55.77,55.84,55.7,55.8,34600.0,40.6768,40.7278,40.6257,40.6986,34600.0
2013-10-17 10:20:00,55.8,56.01,55.8,56.0,75000.0,40.6986,40.8518,40.6986,40.8445,75000.0
2013-10-17 10:30:00,56.01,56.05,55.86,55.89,50400.0,40.8518,40.881,40.7424,40.7643,50400.0
2013-10-17 10:40:00,55.89,55.97,55.87,55.87,27600.0,40.7643,40.8226,40.7497,40.7497,27600.0
2013-10-17 10:50:00,55.87,55.96,55.87,55.95,20000.0,40.7497,40.8153,40.7497,40.808,20000.0
2013-10-17 11:00:00,55.96,56.03,55.95,56.02,22900.0,40.8153,40.8664,40.808,40.8591,22900.0
2013-10-17 11:10:00,56.0,56.05,56.0,56.0,40500.0,40.8445,40.881,40.8445,40.8445,40500.0
2013-10-17 11:20:00,56.0,56.01,55.97,56.01,15400.0,40.8445,40.8518,40.8226,40.8518,15400.0
2013-10-17 11:30:00,56.0,56.08,55.97,56.01,14700.0,40.8445,40.9029,40.8226,40.8518,14700.0
2013-10-17 11:40:00,56.02,56.05,56.01,56.03,17400.0,40.8591,40.881,40.8518,40.8664,17400.0
2013-10-17 11:50:00,56.05,56.11,56.02,56.08,48100.0,40.881,40.9247,40.8591,40.9029,48100.0
2013-10-17 12:00:00,56.08,56.11,56.08,56.1,20900.0,40.9029,40.9247,40.9029,40.9175,20900.0
2013-10-17 12:10:00,56.1,56.15,56.08,56.14,14400.0,40.9175,40.9539,40.9029,40.9466,14400.0
2013-10-17 12:20:00,56.13,56.18,56.13,56.16,9200.0,40.9393,40.9758,40.9393,40.9612,9200.0
2013-10-17 12:30:00,56.15,56.18,56.15,56.16,9500.0,40.9539,40.9758,40.9539,40.9612,9500.0
2013-10-17 12:40:00,56.15,56.22,56.15,56.22,21300.0,40.9539,41.005,40.9539,41.005,21300.0
2013-10-17 12:50:00,56.22,56.25,56.22,56.22,10400.0,41.005,41.0269,41.005,41.005,10400.0
2013-10-17 13:00:00,56.22,56.26,56.22,56.26,15100.0,41.005,41.0342,41.005,41.0342,15100.0
2013-10-17 13:10:00,56.25,56.26,56.19,56.19,7200.0,41.0269,41.0342,40.9831,40.9831,7200.0
2013-10-17 13:20:00,56.19,56.25,56.18,56.24,32700.0,40.9831,41.0269,40.9758,41.0196,32700.0
2013-10-17 13:30:00,56.24,56.33,56.23,56.26,45900.0,41.0196,41.0852,41.0123,41.0342,45900.0
2013-10-17 13:40:00,56.25,56.27,56.22,56.23,14800.0,41.0269,41.0414,41.005,41.0123,14800.0
2013-10-17 13:50:00,56.23,56.24,56.22,56.23,13300.0,41.0123,41.0196,41.005,41.0123,13300.0
2013-10-17 14:00:00,56.22,56.28,56.18,56.27,26800.0,41.005,41.0487,40.9758,41.0414,26800.0
2013-10-17 14:10:00,56.27,56.3,56.26,56.26,31500.0,41.0414,41.0633,41.0342,41.0342,31500.0
2013-10-17 14:20:00,56.26,56.33,56.24,56.26,26500.0,41.0342,41.0852,41.0196,41.0342,26500.0
2013-10-17 14:30:00,56.26,56.3,56.25,56.3,15500.0,41.0342,41.0633,41.0269,41.0633,15500.0
2013-10-17 14:40:00,56.3,56.41,56.29,56.4,109800.0,41.0633,41.1436,41.056,41.1363,109800.0
2013-10-17 14:50:00,56.4,56.4,56.35,56.36,21500.0,41.1363,41.1363,41.0998,41.1071,21500.0
2013-10-17 15:00:00,56.36,56.37,56.33,56.37,33400.0,41.1071,41.1144,41.0852,41.1144,33400.0
2013-10-17 15:10:00,56.36,56.45,56.36,56.41,45000.0,41.1071,41.1727,41.1071,41.1436,45000.0
2013-10-17 15:20:00,56.41,56.45,56.38,56.42,65400.0,41.1436,41.1727,41.1217,41.1508,65400.0
2013-10-17 15:30:00,56.41,56.49,56.4,56.49,60700.0,41.1436,41.2019,41.1363,41.2019,60700.0
2013-10-17 15:40:00,56.48,56.54,56.46,56.53,109100.0,41.1946,41.2384,41.18,41.2311,109100.0
2013-10-17 15:50:00,56.54,56.62,56.53,56.59,245200.0,41.2384,41.2967,41.2311,41.2748,245200.0
2013-10-18 09:30:00,56.66,56.66,56.42,56.43,177300.0,41.3259,41.3259,41.1508,41.1581,177300.0
2013-10-18 09:40:00,56.44,56.59,56.44,56.54,20900.0,41.1654,41.2748,41.1654,41.2384,20900.0
2013-10-18 09:50:00,56.54,56.72,56.52,56.71,49800.0,41.2384,41.3697,41.2238,41.3624,49800.0
2013-10-18 10:00:00,56.71,56.78,56.57,56.63,258600.0,41.3624,41.4134,41.2603,41.304,258600.0
2013-10-18 10:10:00,56.61,56.64,56.59,56.59,35900.0,41.2894,41.3113,41.2748,41.2748,35900.0
2013-10-18 10:20:00,56.59,56.59,56.44,56.44,35600.0,41.2748,41.2748,41.1654,41.1654,35600.0
2013-10-18 10:30:00,56.45,56.45,56.3,56.32,26200.0,41.1727,41.1727,41.0633,41.0779,26200.0
2013-10-18 10:40:00,56.32,56.37,56.25,56.33,44800.0,41.0779,41.1144,41.0269,41.0852,44800.0
2013-10-18 10:50:00,56.33,56.34,56.26,56.26,87900.0,41.0852,41.0925,41.0342,41.0342,87900.0
2013-10-18 11:00:00,56.26,56.3,56.23,56.28,62000.0,41.0342,41.0633,41.0123,41.0487,62000.0
2013-10-18 11:10:00,56.28,56.3,56.22,56.22,18800.0,41.0487,41.0633,41.005,41.005,18800.0
2013-10-18 11:20:00,56.22,56.25,56.2,56.24,22500.0,41.005,41.0269,40.9904,41.0196,22500.0
2013-10-18 11:30:00,56.25,56.32,56.23,56.29,36600.0,41.0269,41.0779,41.0123,41.056,36600.0
2013-10-18 11:40:00,56.29,56.3,56.2,56.2,10400.0,41.056,41.0633,40.9904,40.9904,10400.0
2013-10-18 11:50:00,56.2,56.21,56.08,56.08,18700.0,40.9904,40.9977,40.9029,40.9029,18700.0
2013-10-18 12:00:00,56.08,56.09,56.03,56.08,25600.0,40.9029,40.9102,40.8664,40.9029,25600.0
2013-10-18 12:10:00,56.08,56.08,55.93,55.93,39900.0,40.9029,40.9029,40.7935,40.7935,39900.0
2013-10-18 12:20:00,55.94,56.05,55.9,56.04,31600.0,40.8008,40.881,40.7716,40.8737,31600.0
2013-10-18 12:30:00,56.05,56.07,55.99,56.0,35100.0,40.881,40.8956,40.8372,40.8445,35100.0
2013-10-18 12:40:00,56.0,56.0,55.92,55.94,17700.0,40.8445,40.8445,40.7862,40.8008,17700.0
2013-10-18 12:50:00,55.93,55.93,55.84,55.91,71100.0,40.7935,40.7935,40.7278,40.7789,71100.0
2013-10-18 13:00:00,55.92,56.0,55.92,55.94,42400.0,40.7862,40.8445,40.7862,40.8008,42400.0
2013-10-18 13:10:00,55.94,55.97,55.86,55.92,50900.0,40.8008,40.8226,40.7424,40.7862,50900.0
2013-10-18 13:20:00,55.93,55.94,55.86,55.91,27300.0,40.7935,40.8008,40.7424,40.7789,27300.0
2013-10-18 13:30:00,55.9,55.93,55.86,55.91,28000.0,40.7716,40.7935,40.7424,40.7789,28000.0
2013-10-18 13:40:00,55.91,55.94,55.91,55.93,21200.0,40.7789,40.8008,40.7789,40.7935,21200.0
2013-10-18 13:50:00,55.93,56.03,55.93,55.95,40000.0,40.7935,40.8664,40.7935,40.808,40000.0
2013-10-18 14:00:00,55.96,56.0,55.94,55.96,50400.0,40.8153,40.8445,40.8008,40.8153,50400.0
2013-10-18 14:10:00,55.96,55.98,55.94,55.96,25500.0,40.8153,40.8299,40.8008,40.8153,25500.0
2013-10-18 14:20:00,55.97,55.99,55.87,55.89,56800.0,40.8226,40.8372,40.7497,40.7643,56800.0
2013-10-18 14:30:00,55.89,55.97,55.86,55.92,80200.0,40.7643,40.8226,40.7424,40.7862,80200.0
2013-10-18 14:40:00,55.92,56.0,55.92,56.0,68400.0,40.7862,40.8445,40.7862,40.8445,68400.0
2013-10-18 14:50:00,56.0,56.12,56.0,56.07,61700.0,40.8445,40.932,40.8445,40.8956,61700.0
2013-10-18 15:00:00,56.07,56.12,56.06,56.09,50900.0,40.8956,40.932,40.8883,40.9102,50900.0
2013-10-18 15:10:00,56.09,56.14,55.94,55.94,110000.0,40.9102,40.9466,40.8008,40.8008,110000.0
2013-10-18 15:20:00,55.95,55.95,55.87,55.89,84900.0,40.808,40.808,40.7497,40.7643,84900.0
2013-10-18 15:30:00,55.89,55.9,55.8,55.85,144800.0,40.7643,40.7716,40.6986,40.7351,144800.0
2013-10-18 15:40:00,55.84,55.95,55.74,55.95,183300.0,40.7278,40.808,40.6549,40.808,183300.0
2013-10-18 15:50:00,55.95,55.96,55.76,55.93,671400.0,40.808,40.8153,40.6695,40.7935,671400.0
2013-10-21 09:30:00,56.12,56.17,55.75,55.8,70800.0,40.932,40.9685,40.6622,40.6986,70800.0
2013-10-21 09:40:00,55.82,55.92,55.79,55.81,40000.0,40.7132,40.7862,40.6913,40.7059,40000.0
2013-10-21 09:50:00,55.81,55.85,55.7,55.76,41900.0,40.7059,40.7351,40.6257,40.6695,41900.0
2013-10-21 10:00:00,55.76,55.88,55.74,55.83,47700.0,40.6695,40.757,40.6549,40.7205,47700.0
2013-10-21 10:10:00,55.84,55.87,55.79,55.83,41000.0,40.7278,40.7497,40.6913,40.7205,41000.0
2013-10-21 10:20:00,55.84,55.87,55.83,55.84,52200.0,40.7278,40.7497,40.7205,40.7278,52200.0
2013-10-21 10:30:00,55.83,55.88,55.81,55.85,84300.0,40.7205,40.757,40.7059,40.7351,84300.0
2013-10-21 10:40:00,55.86,55.91,55.84,55.86,62400.0,40.7424,40.7789,40.7278,40.7424,62400.0
2013-10-21 10:50:00,55.86,55.86,55.73,55.76,26900.0,40.7424,40.7424,40.6476,40.6695,26900.0
2013-10-21 11:00:00,55.76,55.78,55.69,55.69,26300.0,40.6695,40.6841,40.6184,40.6184,26300.0
2013-10-21 11:10:00,55.69,55.8,55.67,55.79,20700.0,40.6184,40.6986,40.6038,40.6913,20700.0
2013-10-21 11:20:00,55.79,55.86,55.79,55.85,26600.0,40.6913,40.7424,40.6913,40.7351,26600.0
2013-10-21 11:30:00,55.85,55.86,55.8,55.8,26600.0,40.7351,40.7424,40.6986,40.6986,26600.0
2013-10-21 11:40:00,55.8,55.81,55.76,55.76,21900.0,40.6986,40.7059,40.6695,40.6695,21900.0
2013-10-21 11:50:00,55.76,55.82,55.75,55.82,24500.0,40.6695,40.7132,40.6622,40.7132,24500.0
2013-10-21 12:00:00,55.82,55.84,55.8,55.82,18300.0,40.7132,40.7278,40.6986,40.7132,18300.0
2013-10-21 12:10:00,55.82,55.84,55.81,55.84,15800.0,40.7132,40.7278,40.7059,40.7278,15800.0
2013-10-21 12:20:00,55.84,55.85,55.79,55.83,30400.0,40.7278,40.7351,40.6913,40.7205,30400.0
2013-10-21 12:30:00,55.83,55.85,55.81,55.82,14800.0,40.7205,40.7351,40.7059,40.7132,14800.0
2013-10-21 12:40:00,55.82,55.83,55.73,55.75,34600.0,40.7132,40.7205,40.6476,40.6622,34600.0
2013-10-21 12:50:00,55.74,55.78,55.74,55.78,17600.0,40.6549,40.6841,40.6549,40.6841,17600.0
2013-10-21 13:00:00,55.78,55.78,55.73,55.73,25200.0,40.6841,40.6841,40.6476,40.6476,25200.0
2013-10-21 13:10:00,55.73,55.76,55.72,55.74,16600.0,40.6476,40.6695,40.6403,40.6549,16600.0
2013-10-21 13:20:00,55.73,55.73,55.65,55.65,19700.0,40.6476,40.6476,40.5892,40.5892,19700.0
2013-10-21 13:30:00,55.66,55.68,55.6,55.61,21100.0,40.5965,40.6111,40.5528,40.5601,21100.0
2013-10-21 13:40:00,55.6,55.61,55.54,55.55,30100.0,40.5528,40.5601,40.509,40.5163,30100.0
2013-10-21 13:50:00,55.55,55.58,55.54,55.55,23300.0,40.5163,40.5382,40.509,40.5163,23300.0
2013-10-21 14:00:00,55.56,55.64,55.54,55.62,37700.0,40.5236,40.5819,40.509,40.5674,37700.0
2013-10-21 14:10:00,55.62,55.62,55.57,55.57,31100.0,40.5674,40.5674,40.5309,40.5309,31100.0
2013-10-21 14:20:00,55.56,55.56,55.44,55.47,41900.0,40.5236,40.5236,40.4361,40.458,41900.0
2013-10-21 14:30:00,55.46,55.48,55.42,55.42,30100.0,40.4507,40.4652,40.4215,40.4215,30100.0
2013-10-21 14:40:00,55.42,55.53,55.4,55.52,36100.0,40.4215,40.5017,40.4069,40.4944,36100.0
2013-10-21 14:50:00,55.52,55.54,55.47,55.48,37600.0,40.4944,40.509,40.458,40.4652,37600.0
2013-10-21 15:00:00,55.48,55.53,55.47,55.51,31800.0,40.4652,40.5017,40.458,40.4871,31800.0
2013-10-21 15:10:00,55.52,55.54,55.48,55.5,54800.0,40.4944,40.509,40.4652,40.4798,54800.0
2013-10-21 15:20:00,55.49,55.52,55.44,55.46,47300.0,40.4725,40.4944,40.4361,40.4507,47300.0
2013-10-21 15:30:00,55.45,55.5,55.45,55.47,44400.0,40.4434,40.4798,40.4434,40.458,44400.0
2013-10-21 15:40:00,55.48,55.59,55.45,55.54,111800.0,40.4652,40.5455,40.4434,40.509,111800.0
2013-10-21 15:50:00,55.55,55.57,55.51,55.57,190400.0,40.5163,40.5309,40.4871,40.5309,190400.0
2013-10-22 09:30:00,55.85,55.93,55.69,55.86,61600.0,40.7351,40.7935,40.6184,40.7424,61600.0
2013-10-22 09:40:00,55.85,55.96,55.79,55.86,33800.0,40.7351,40.8153,40.6913,40.7424,33800.0
2013-10-22 09:50:00,55.86,56.03,55.86,55.96,28100.0,40.7424,40.8664,40.7424,40.8153,28100.0
2013-10-22 10:00:00,55.97,56.06,55.96,56.01,34200.0,40.8226,40.8883,40.8153,40.8518,34200.0
2013-10-22 10:10:00,56.0,56.01,55.98,56.0,63500.0,40.8445,40.8518,40.8299,40.8445,63500.0
2013-10-22 10:20:00,56.01,56.02,55.97,56.0,30500.0,40.8518,40.8591,40.8226,40.8445,30500.0
2013-10-22 10:30:00,56.0,56.01,55.96,56.01,37600.0,40.8445,40.8518,40.8153,40.8518,37600.0
2013-10-22 10:40:00,56.0,56.01,55.91,55.91,20700.0,40.8445,40.8518,40.7789,40.7789,20700.0
2013-10-22 10:50:00,55.91,55.95,55.81,55.94,34900.0,40.7789,40.808,40.7059,40.8008,34900.0
2013-10-22 11:00:00,55.93,56.0,55.93,55.93,23100.0,40.7935,40.8445,40.7935,40.7935,23100.0
2013-10-22 11:10:00,55.92,55.92,55.8,55.9,41900.0,40.7862,40.7862,40.6986,40.7716,41900.0
2013-10-22 11:20:00,55.89,55.93,55.83,55.84,36300.0,40.7643,40.7935,40.7205,40.7278,36300.0
2013-10-22 11:30:00,55.83,55.89,55.74,55.85,26300.0,40.7205,40.7643,40.6549,40.7351,26300.0
2013-10-22 11:40:00,55.85,55.85,55.74,55.78,15100.0,40.7351,40.7351,40.6549,40.6841,15100.0
2013-10-22 11:50:00,55.77,55.85,55.77,55.78,44700.0,40.6768,40.7351,40.6768,40.6841,44700.0
2013-10-22 12:00:00,55.79,55.79,55.72,55.73,25100.0,40.6913,40.6913,40.6403,40.6476,25100.0
2013-10-22 12:10:00,55.74,55.75,55.69,55.73,15200.0,40.6549,40.6622,40.6184,40.6476,15200.0
2013-10-22 12:20:00,55.74,55.82,55.72,55.79,16200.0,40.6549,40.7132,40.6403,40.6913,16200.0
2013-10-22 12:30:00,55.79,55.83,55.78,55.79,25300.0,40.6913,40.7205,40.6841,40.6913,25300.0
2013-10-22 12:40:00,55.79,55.8,55.73,55.74,19000.0,40.6913,40.6986,40.6476,40.6549,19000.0
2013-10-22 12:50:00,55.74,55.77,55.73,55.75,17300.0,40.6549,40.6768,40.6476,40.6622,17300.0
2013-10-22 13:00:00,55.76,55.77,55.71,55.73,22700.0,40.6695,40.6768,40.633,40.6476,22700.0
2013-10-22 13:10:00,55.73,55.75,55.7,55.75,15500.0,40.6476,40.6622,40.6257,40.6622,15500.0
2013-10-22 13:20:00,55.75,55.76,55.69,55.69,39400.0,40.6622,40.6695,40.6184,40.6184,39400.0
2013-10-22 13:30:00,55.69,55.76,55.67,55.76,16700.0,40.6184,40.6695,40.6038,40.6695,16700.0
2013-10-22 13:40:00,55.76,55.78,55.73,55.73,24000.0,40.6695,40.6841,40.6476,40.6476,24000.0
2013-10-22 13:50:00,55.73,55.75,55.7,55.71,27300.0,40.6476,40.6622,40.6257,40.633,27300.0
2013-10-22 14:00:00,55.7,55.7,55.58,55.58,64300.0,40.6257,40.6257,40.5382,40.5382,64300.0
2013-10-22 14:10:00,55.58,55.59,54.93,55.25,410500.0,40.5382,40.5455,40.0641,40.2975,410500.0
2013-10-22 14:20:00,55.25,55.25,54.86,55.07,307300.0,40.2975,40.2975,40.013,40.1662,307300.0
2013-10-22 14:30:00,55.08,55.14,54.89,55.14,132100.0,40.1735,40.2173,40.0349,40.2173,132100.0
2013-10-22 14:40:00,55.14,55.24,54.99,55.1,125200.0,40.2173,40.2902,40.1079,40.1881,125200.0
2013-10-22 14:50:00,55.1,55.21,54.88,54.89,171100.0,40.1881,40.2683,40.0276,40.0349,171100.0
2013-10-22 15:00:00,54.89,55.01,54.85,54.98,195400.0,40.0349,40.1224,40.0057,40.1006,195400.0
2013-10-22 15:10:00,54.97,55.04,54.91,54.91,118400.0,40.0933,40.1443,40.0495,40.0495,118400.0
2013-10-22 15:20:00,54.91,54.91,54.83,54.84,128200.0,40.0495,40.0495,39.9912,39.9985,128200.0
2013-10-22 15:30:00,54.85,54.98,54.84,54.92,203400.0,40.0057,40.1006,39.9985,40.0568,203400.0
2013-10-22 15:40:00,54.92,55.03,54.91,54.93,408800.0,40.0568,40.137,40.0495,40.0641,408800.0
2013-10-22 15:50:00,54.94,54.96,54.83,54.91,576200.0,40.0714,40.086,39.9912,40.0495,576200.0
2013-10-23 09:30:00,54.91,55.21,54.79,54.97,111100.0,40.0495,40.2683,39.962,40.0933,111100.0
2013-10-23 09:40:00,54.99,55.02,54.59,54.73,190100.0,40.1079,40.1297,39.8161,39.9182,190100.0
2013-10-23 09:50:00,54.73,54.79,54.46,54.47,84100.0,39.9182,39.962,39.7213,39.7286,84100.0
2013-10-23 10:00:00,54.49,54.64,54.34,54.62,94900.0,39.7432,39.8526,39.6338,39.838,94900.0
2013-10-23 10:10:00,54.63,54.66,54.52,54.62,174900.0,39.8453,39.8672,39.7651,39.838,174900.0
2013-10-23 10:20:00,54.63,54.63,54.37,54.4,97400.0,39.8453,39.8453,39.6556,39.6775,97400.0
2013-10-23 10:30:00,54.39,54.62,54.39,54.6,80300.0,39.6702,39.838,39.6702,39.8234,80300.0
2013-10-23 10:40:00,54.6,54.72,54.6,54.7,53300.0,39.8234,39.9109,39.8234,39.8963,53300.0
2013-10-23 10:50:00,54.7,54.74,54.57,54.61,79200.0,39.8963,39.9255,39.8015,39.8307,79200.0
2013-10-23 11:00:00,54.61,54.76,54.6,54.72,46000.0,39.8307,39.9401,39.8234,39.9109,46000.0
2013-10-23 11:10:00,54.72,54.77,54.66,54.72,58300.0,39.9109,39.9474,39.8672,39.9109,58300.0
2013-10-23 11:20:00,54.72,54.91,54.72,54.9,78500.0,39.9109,40.0495,39.9109,40.0422,78500.0
2013-10-23 11:30:00,54.89,55.0,54.89,54.91,59700.0,40.0349,40.1151,40.0349,40.0495,59700.0
2013-10-23 11:40:00,54.92,54.98,54.92,54.97,27900.0,40.0568,40.1006,40.0568,40.0933,27900.0
2013-10-23 11:50:00,54.96,54.97,54.93,54.95,25500.0,40.086,40.0933,40.0641,40.0787,25500.0
2013-10-23 12:00:00,54.96,54.96,54.89,54.9,40000.0,40.086,40.086,40.0349,40.0422,40000.0
2013-10-23 12:10:00,54.9,54.97,54.9,54.95,28700.0,40.0422,40.0933,40.0422,40.0787,28700.0
2013-10-23 12:20:00,54.96,54.96,54.89,54.9,48300.0,40.086,40.086,40.0349,40.0422,48300.0
2013-10-23 12:30:00,54.9,54.94,54.89,54.89,111800.0,40.0422,40.0714,40.0349,40.0349,111800.0
2013-10-23 12:40:00,54.9,54.91,54.85,54.89,24500.0,40.0422,40.0495,40.0057,40.0349,24500.0
2013-10-23 12:50:00,54.9,54.9,54.87,54.87,38200.0,40.0422,40.0422,40.0203,40.0203,38200.0
2013-10-23 13:00:00,54.88,54.88,54.84,54.86,17700.0,40.0276,40.0276,39.9985,40.013,17700.0
2013-10-23 13:10:00,54.86,54.86,54.84,54.86,27600.0,40.013,40.013,39.9985,40.013,27600.0
2013-10-23 13:20:00,54.85,54.93,54.84,54.92,41400.0,40.0057,40.0641,39.9985,40.0568,41400.0
2013-10-23 13:30:00,54.93,55.0,54.91,54.99,21900.0,40.0641,40.1151,40.0495,40.1079,21900.0
2013-10-23 13:40:00,54.99,54.99,54.9,54.95,32900.0,40.1079,40.1079,40.0422,40.0787,32900.0
2013-10-23 13:50:00,54.95,54.98,54.91,54.93,60700.0,40.0787,40.1006,40.0495,40.0641,60700.0
2013-10-23 14:00:00,54.93,54.95,54.87,54.94,57300.0,40.0641,40.0787,40.0203,40.0714,57300.0
2013-10-23 14:10:00,54.95,54.96,54.93,54.95,65100.0,40.0787,40.086,40.0641,40.0787,65100.0
2013-10-23 14:20:00,54.94,54.96,54.92,54.93,74500.0,40.0714,40.086,40.0568,40.0641,74500.0
2013-10-23 14:30:00,54.93,54.96,54.93,54.95,56900.0,40.0641,40.086,40.0641,40.0787,56900.0
2013-10-23 14:40:00,54.95,55.0,54.91,54.92,88700.0,40.0787,40.1151,40.0495,40.0568,88700.0
2013-10-23 14:50:00,54.93,54.95,54.93,54.95,43200.0,40.0641,40.0787,40.0641,40.0787,43200.0
2013-10-23 15:00:00,54.95,54.96,54.93,54.96,76400.0,40.0787,40.086,40.0641,40.086,76400.0
2013-10-23 15:10:00,54.96,55.02,54.96,54.96,67300.0,40.086,40.1297,40.086,40.086,67300.0
2013-10-23 15:20:00,54.96,54.97,54.92,54.94,67400.0,40.086,40.0933,40.0568,40.0714,67400.0
2013-10-23 15:30:00,54.95,54.96,54.93,54.93,117200.0,40.0787,40.086,40.0641,40.0641,117200.0
2013-10-23 15:40:00,54.94,54.97,54.89,54.89,186800.0,40.0714,40.0933,40.0349,40.0349,186800.0
2013-10-23 15:50:00,54.89,54.94,54.79,54.8,391600.0,40.0349,40.0714,39.962,39.9693,391600.0
2013-10-24 09:30:00,55.55,56.08,55.42,55.67,362300.0,40.5163,40.9029,40.4215,40.6038,362300.0
2013-10-24 09:40:00,55.69,55.69,55.25,55.59,292400.0,40.6184,40.6184,40.2975,40.5455,292400.0
2013-10-24 09:50:00,55.59,55.8,55.54,55.64,220400.0,40.5455,40.6986,40.509,40.5819,220400.0
2013-10-24 10:00:00,55.63,55.77,55.49,55.53,264600.0,40.5747,40.6768,40.4725,40.5017,264600.0
2013-10-24 10:10:00,55.53,55.61,55.44,55.53,423800.0,40.5017,40.5601,40.4361,40.5017,423800.0
2013-10-24 10:20:00,55.53,55.59,55.42,55.43,346500.0,40.5017,40.5455,40.4215,40.4288,346500.0
2013-10-24 10:30:00,55.44,55.5,55.36,55.5,160500.0,40.4361,40.4798,40.3777,40.4798,160500.0
2013-10-24 10:40:00,55.5,55.5,55.3,55.36,147000.0,40.4798,40.4798,40.334,40.3777,147000.0
2013-10-24 10:50:00,55.37,55.42,55.29,55.29,178400.0,40.385,40.4215,40.3267,40.3267,178400.0
2013-10-24 11:00:00,55.3,55.44,55.26,55.44,152100.0,40.334,40.4361,40.3048,40.4361,152100.0
2013-10-24 11:10:00,55.44,55.44,55.29,55.29,76100.0,40.4361,40.4361,40.3267,40.3267,76100.0
2013-10-24 11:20:00,55.3,55.37,55.28,55.3,120400.0,40.334,40.385,40.3194,40.334,120400.0
2013-10-24 11:30:00,55.3,55.32,55.26,55.32,48300.0,40.334,40.3485,40.3048,40.3485,48300.0
2013-10-24 11:40:00,55.33,55.39,55.14,55.16,116600.0,40.3558,40.3996,40.2173,40.2318,116600.0
2013-10-24 11:50:00,55.15,55.41,55.09,55.41,107300.0,40.2246,40.4142,40.1808,40.4142,107300.0
2013-10-24 12:00:00,55.41,55.53,55.4,55.48,41100.0,40.4142,40.5017,40.4069,40.4652,41100.0
2013-10-24 12:10:00,55.48,55.49,55.34,55.38,65800.0,40.4652,40.4725,40.3631,40.3923,65800.0
2013-10-24 12:20:00,55.38,55.39,55.34,55.38,27500.0,40.3923,40.3996,40.3631,40.3923,27500.0
2013-10-24 12:30:00,55.38,55.41,55.19,55.21,112400.0,40.3923,40.4142,40.2537,40.2683,112400.0
2013-10-24 12:40:00,55.21,55.28,55.18,55.21,75900.0,40.2683,40.3194,40.2464,40.2683,75900.0
2013-10-24 12:50:00,55.22,55.33,55.18,55.3,114900.0,40.2756,40.3558,40.2464,40.334,114900.0
2013-10-24 13:00:00,55.29,55.41,55.23,55.4,55900.0,40.3267,40.4142,40.2829,40.4069,55900.0
2013-10-24 13:10:00,55.4,55.49,55.39,55.4,40900.0,40.4069,40.4725,40.3996,40.4069,40900.0
2013-10-24 13:20:00,55.4,55.44,55.3,55.36,61200.0,40.4069,40.4361,40.334,40.3777,61200.0
2013-10-24 13:30:00,55.36,55.4,55.34,55.37,25300.0,40.3777,40.4069,40.3631,40.385,25300.0
2013-10-24 13:40:00,55.37,55.42,55.34,55.41,26400.0,40.385,40.4215,40.3631,40.4142,26400.0
2013-10-24 13:50:00,55.42,55.43,55.33,55.36,39300.0,40.4215,40.4288,40.3558,40.3777,39300.0
2013-10-24 14:00:00,55.36,55.47,55.27,55.32,108000.0,40.3777,40.458,40.3121,40.3485,108000.0
2013-10-24 14:10:00,55.32,55.5,55.31,55.5,106400.0,40.3485,40.4798,40.3413,40.4798,106400.0
2013-10-24 14:20:00,55.5,55.52,55.45,55.46,84800.0,40.4798,40.4944,40.4434,40.4507,84800.0
2013-10-24 14:30:00,55.46,55.5,55.38,55.43,117100.0,40.4507,40.4798,40.3923,40.4288,117100.0
2013-10-24 14:40:00,55.44,55.51,55.43,55.47,43000.0,40.4361,40.4871,40.4288,40.458,43000.0
2013-10-24 14:50:00,55.46,55.46,55.28,55.3,76500.0,40.4507,40.4507,40.3194,40.334,76500.0
2013-10-24 15:00:00,55.3,55.32,55.24,55.26,114000.0,40.334,40.3485,40.2902,40.3048,114000.0
2013-10-24 15:10:00,55.27,55.37,55.26,55.3,52300.0,40.3121,40.385,40.3048,40.334,52300.0
2013-10-24 15:20:00,55.3,55.34,55.25,55.25,48100.0,40.334,40.3631,40.2975,40.2975,48100.0
2013-10-24 15:30:00,55.26,55.27,55.0,55.02,236900.0,40.3048,40.3121,40.1151,40.1297,236900.0
2013-10-24 15:40:00,55.03,55.28,55.02,55.07,257100.0,40.137,40.3194,40.1297,40.1662,257100.0
2013-10-24 15:50:00,55.08,55.17,54.9,55.0,429900.0,40.1735,40.2391,40.0422,40.1151,429900.0
2013-10-25 09:30:00,55.01,55.13,54.96,55.09,44400.0,40.1224,40.21,40.086,40.1808,44400.0
2013-10-25 09:40:00,55.1,55.14,55.01,55.05,38800.0,40.1881,40.2173,40.1224,40.1516,38800.0
2013-10-25 09:50:00,55.03,55.05,54.89,55.05,26000.0,40.137,40.1516,40.0349,40.1516,26000.0
2013-10-25 10:00:00,55.05,55.05,54.97,54.97,70900.0,40.1516,40.1516,40.0933,40.0933,70900.0
2013-10-25 10:10:00,54.96,55.05,54.92,55.04,96200.0,40.086,40.1516,40.0568,40.1443,96200.0
2013-10-25 10:20:00,55.04,55.05,54.96,54.97,41800.0,40.1443,40.1516,40.086,40.0933,41800.0
2013-10-25 10:30:00,54.95,55.02,54.92,55.02,38400.0,40.0787,40.1297,40.0568,40.1297,38400.0
2013-10-25 10:40:00,55.02,55.09,55.0,55.08,22400.0,40.1297,40.1808,40.1151,40.1735,22400.0
2013-10-25 10:50:00,55.08,55.09,54.98,55.0,62500.0,40.1735,40.1808,40.1006,40.1151,62500.0
2013-10-25 11:00:00,55.0,55.0,54.85,54.86,64000.0,40.1151,40.1151,40.0057,40.013,64000.0
2013-10-25 11:10:00,54.85,54.97,54.83,54.97,29400.0,40.0057,40.0933,39.9912,40.0933,29400.0
2013-10-25 11:20:00,54.97,54.97,54.86,54.87,36100.0,40.0933,40.0933,40.013,40.0203,36100.0
2013-10-25 11:30:00,54.88,54.96,54.85,54.94,79700.0,40.0276,40.086,40.0057,40.0714,79700.0
2013-10-25 11:40:00,54.94,54.96,54.9,54.91,37100.0,40.0714,40.086,40.0422,40.0495,37100.0
2013-10-25 11:50:00,54.91,54.95,54.91,54.94,29600.0,40.0495,40.0787,40.0495,40.0714,29600.0
2013-10-25 12:00:00,54.94,54.94,54.89,54.92,20900.0,40.0714,40.0714,40.0349,40.0568,20900.0
2013-10-25 12:10:00,54.92,54.93,54.87,54.91,25600.0,40.0568,40.0641,40.0203,40.0495,25600.0
2013-10-25 12:20:00,54.91,54.94,54.89,54.91,38800.0,40.0495,40.0714,40.0349,40.0495,38800.0
2013-10-25 12:30:00,54.92,54.95,54.91,54.95,30800.0,40.0568,40.0787,40.0495,40.0787,30800.0
2013-10-25 12:40:00,54.95,54.97,54.91,54.96,46200.0,40.0787,40.0933,40.0495,40.086,46200.0
2013-10-25 12:50:00,54.96,54.98,54.93,54.95,42200.0,40.086,40.1006,40.0641,40.0787,42200.0
2013-10-25 13:00:00,54.93,54.98,54.92,54.94,39900.0,40.0641,40.1006,40.0568,40.0714,39900.0
2013-10-25 13:10:00,54.94,54.97,54.91,54.93,79000.0,40.0714,40.0933,40.0495,40.0641,79000.0
2013-10-25 13:20:00,54.93,54.96,54.89,54.94,89600.0,40.0641,40.086,40.0349,40.0714,89600.0
2013-10-25 13:30:00,54.94,54.95,54.87,54.88,143000.0,40.0714,40.0787,40.0203,40.0276,143000.0
2013-10-25 13:40:00,54.88,54.88,54.84,54.85,35500.0,40.0276,40.0276,39.9985,40.0057,35500.0
2013-10-25 13:50:00,54.84,54.88,54.82,54.86,45300.0,39.9985,40.0276,39.9839,40.013,45300.0
2013-10-25 14:00:00,54.87,54.9,54.85,54.87,59500.0,40.0203,40.0422,40.0057,40.0203,59500.0
2013-10-25 14:10:00,54.87,54.92,54.87,54.92,43200.0,40.0203,40.0568,40.0203,40.0568,43200.0
2013-10-25 14:20:00,54.92,54.95,54.92,54.95,57100.0,40.0568,40.0787,40.0568,40.0787,57100.0
2013-10-25 14:30:00,54.95,54.96,54.91,54.93,35800.0,40.0787,40.086,40.0495,40.0641,35800.0
2013-10-25 14:40:00,54.92,54.95,54.92,54.93,42500.0,40.0568,40.0787,40.0568,40.0641,42500.0
2013-10-25 14:50:00,54.93,54.96,54.91,54.96,93900.0,40.0641,40.086,40.0495,40.086,93900.0
2013-10-25 15:00:00,54.97,55.0,54.88,54.92,79100.0,40.0933,40.1151,40.0276,40.0568,79100.0
2013-10-25 15:10:00,54.91,54.95,54.87,54.94,94300.0,40.0495,40.0787,40.0203,40.0714,94300.0
2013-10-25 15:20:00,54.94,55.06,54.94,55.06,34400.0,40.0714,40.1589,40.0714,40.1589,34400.0
2013-10-25 15:30:00,55.05,55.08,54.96,54.97,61400.0,40.1516,40.1735,40.086,40.0933,61400.0
2013-10-25 15:40:00,54.97,55.01,54.97,54.98,136200.0,40.0933,40.1224,40.0933,40.1006,136200.0
2013-10-25 15:50:00,54.98,55.01,54.85,54.94,431700.0,40.1006,40.1224,40.0057,40.0714,431700.0
2013-10-28 09:30:00,56.5,56.64,55.72,55.89,393200.0,41.2092,41.3113,40.6403,40.7643,393200.0
2013-10-28 09:40:00,55.88,55.93,55.67,55.68,190400.0,40.757,40.7935,40.6038,40.6111,190400.0
2013-10-28 09:50:00,55.65,55.71,55.5,55.56,130800.0,40.5892,40.633,40.4798,40.5236,130800.0
2013-10-28 10:00:00,55.58,55.62,55.39,55.43,214100.0,40.5382,40.5674,40.3996,40.4288,214100.0
2013-10-28 10:10:00,55.46,55.79,55.42,55.74,378000.0,40.4507,40.6913,40.4215,40.6549,378000.0
2013-10-28 10:20:00,55.72,55.87,55.65,55.81,199000.0,40.6403,40.7497,40.5892,40.7059,199000.0
2013-10-28 10:30:00,55.82,56.08,55.8,55.95,206700.0,40.7132,40.9029,40.6986,40.808,206700.0
2013-10-28 10:40:00,55.95,56.02,55.89,55.98,177400.0,40.808,40.8591,40.7643,40.8299,177400.0
2013-10-28 10:50:00,55.96,55.98,55.78,55.81,207100.0,40.8153,40.8299,40.6841,40.7059,207100.0
2013-10-28 11:00:00,55.8,56.12,55.78,56.1,120000.0,40.6986,40.932,40.6841,40.9175,120000.0
2013-10-28 11:10:00,56.09,56.18,56.06,56.08,133200.0,40.9102,40.9758,40.8883,40.9029,133200.0
2013-10-28 11:20:00,56.09,56.09,55.82,55.84,154200.0,40.9102,40.9102,40.7132,40.7278,154200.0
2013-10-28 11:30:00,55.86,55.97,55.76,55.95,49600.0,40.7424,40.8226,40.6695,40.808,49600.0
2013-10-28 11:40:00,55.95,55.96,55.73,55.77,44500.0,40.808,40.8153,40.6476,40.6768,44500.0
2013-10-28 11:50:00,55.77,55.78,55.61,55.65,88100.0,40.6768,40.6841,40.5601,40.5892,88100.0
2013-10-28 12:00:00,55.65,55.72,55.6,55.72,52200.0,40.5892,40.6403,40.5528,40.6403,52200.0
2013-10-28 12:10:00,55.73,55.85,55.7,55.79,32700.0,40.6476,40.7351,40.6257,40.6913,32700.0
2013-10-28 12:20:00,55.78,55.79,55.68,55.71,44500.0,40.6841,40.6913,40.6111,40.633,44500.0
2013-10-28 12:30:00,55.71,55.82,55.69,55.81,29300.0,40.633,40.7132,40.6184,40.7059,29300.0
2013-10-28 12:40:00,55.81,55.9,55.72,55.82,74600.0,40.7059,40.7716,40.6403,40.7132,74600.0
2013-10-28 12:50:00,55.82,55.95,55.8,55.87,74100.0,40.7132,40.808,40.6986,40.7497,74100.0
2013-10-28 13:00:00,55.87,56.07,55.87,56.07,37100.0,40.7497,40.8956,40.7497,40.8956,37100.0
2013-10-28 13:10:00,56.06,56.13,56.03,56.07,51400.0,40.8883,40.9393,40.8664,40.8956,51400.0
2013-10-28 13:20:00,56.08,56.08,56.03,56.03,46900.0,40.9029,40.9029,40.8664,40.8664,46900.0
2013-10-28 13:30:00,56.03,56.04,55.92,55.94,77900.0,40.8664,40.8737,40.7862,40.8008,77900.0
2013-10-28 13:40:00,55.94,55.98,55.88,55.89,80700.0,40.8008,40.8299,40.757,40.7643,80700.0
2013-10-28 13:50:00,55.89,55.9,55.74,55.76,76200.0,40.7643,40.7716,40.6549,40.6695,76200.0
2013-10-28 14:00:00,55.76,55.87,55.76,55.83,53000.0,40.6695,40.7497,40.6695,40.7205,53000.0
2013-10-28 14:10:00,55.83,55.97,55.78,55.93,210200.0,40.7205,40.8226,40.6841,40.7935,210200.0
2013-10-28 14:20:00,55.93,55.94,55.84,55.87,66600.0,40.7935,40.8008,40.7278,40.7497,66600.0
2013-10-28 14:30:00,55.87,55.94,55.86,55.9,149800.0,40.7497,40.8008,40.7424,40.7716,149800.0
2013-10-28 14:40:00,55.91,55.97,55.9,55.94,36600.0,40.7789,40.8226,40.7716,40.8008,36600.0
2013-10-28 14:50:00,55.95,55.95,55.82,55.82,41400.0,40.808,40.808,40.7132,40.7132,41400.0
2013-10-28 15:00:00,55.82,55.88,55.8,55.85,157800.0,40.7132,40.757,40.6986,40.7351,157800.0
2013-10-28 15:10:00,55.85,55.86,55.73,55.79,101900.0,40.7351,40.7424,40.6476,40.6913,101900.0
2013-10-28 15:20:00,55.79,55.8,55.71,55.71,77700.0,40.6913,40.6986,40.633,40.633,77700.0
2013-10-28 15:30:00,55.71,55.71,55.51,55.54,170700.0,40.633,40.633,40.4871,40.509,170700.0
2013-10-28 15:40:00,55.54,55.55,55.45,55.47,245900.0,40.509,40.5163,40.4434,40.458,245900.0
2013-10-28 15:50:00,55.47,55.59,55.46,55.54,437900.0,40.458,40.5455,40.4507,40.509,437900.0
2013-10-29 09:30:00,55.98,56.18,55.77,56.07,168800.0,40.8299,40.9758,40.6768,40.8956,168800.0
2013-10-29 09:40:00,56.09,56.18,56.03,56.17,87200.0,40.9102,40.9758,40.8664,40.9685,87200.0
2013-10-29 09:50:00,56.18,56.3,56.12,56.27,73600.0,40.9758,41.0633,40.932,41.0414,73600.0
2013-10-29 10:00:00,56.28,56.35,56.2,56.3,73800.0,41.0487,41.0998,40.9904,41.0633,73800.0
2013-10-29 10:10:00,56.31,56.34,56.19,56.24,55100.0,41.0706,41.0925,40.9831,41.0196,55100.0
2013-10-29 10:20:00,56.25,56.28,56.2,56.28,37500.0,41.0269,41.0487,40.9904,41.0487,37500.0
2013-10-29 10:30:00,56.28,56.33,56.19,56.25,97400.0,41.0487,41.0852,40.9831,41.0269,97400.0
2013-10-29 10:40:00,56.25,56.25,56.18,56.21,159400.0,41.0269,41.0269,40.9758,40.9977,159400.0
2013-10-29 10:50:00,56.21,56.22,56.13,56.2,40900.0,40.9977,41.005,40.9393,40.9904,40900.0
2013-10-29 11:00:00,56.2,56.24,56.16,56.19,151300.0,40.9904,41.0196,40.9612,40.9831,151300.0
2013-10-29 11:10:00,56.19,56.19,56.07,56.13,171500.0,40.9831,40.9831,40.8956,40.9393,171500.0
2013-10-29 11:20:00,56.14,56.15,56.1,56.15,88900.0,40.9466,40.9539,40.9175,40.9539,88900.0
2013-10-29 11:30:00,56.15,56.17,56.01,56.04,127200.0,40.9539,40.9685,40.8518,40.8737,127200.0
2013-10-29 11:40:00,56.04,56.04,55.98,56.03,107400.0,40.8737,40.8737,40.8299,40.8664,107400.0
2013-10-29 11:50:00,56.04,56.04,55.9,55.94,142500.0,40.8737,40.8737,40.7716,40.8008,142500.0
2013-10-29 12:00:00,55.95,55.96,55.88,55.92,72800.0,40.808,40.8153,40.757,40.7862,72800.0
2013-10-29 12:10:00,55.92,56.01,55.89,55.92,178400.0,40.7862,40.8518,40.7643,40.7862,178400.0
2013-10-29 12:20:00,55.93,55.97,55.9,55.95,115200.0,40.7935,40.8226,40.7716,40.808,115200.0
2013-10-29 12:30:00,55.95,56.07,55.91,56.07,78300.0,40.808,40.8956,40.7789,40.8956,78300.0
2013-10-29 12:40:00,56.07,56.1,55.94,56.04,118400.0,40.8956,40.9175,40.8008,40.8737,118400.0
2013-10-29 12:50:00,56.03,56.06,56.0,56.02,57000.0,40.8664,40.8883,40.8445,40.8591,57000.0
2013-10-29 13:00:00,56.02,56.05,55.95,55.97,73300.0,40.8591,40.881,40.808,40.8226,73300.0
2013-10-29 13:10:00,55.97,56.03,55.96,56.0,45600.0,40.8226,40.8664,40.8153,40.8445,45600.0
2013-10-29 13:20:00,56.0,56.08,55.99,56.01,49300.0,40.8445,40.9029,40.8372,40.8518,49300.0
2013-10-29 13:30:00,56.01,56.03,55.98,56.02,38900.0,40.8518,40.8664,40.8299,40.8591,38900.0
2013-10-29 13:40:00,56.02,56.02,55.99,56.0,45900.0,40.8591,40.8591,40.8372,40.8445,45900.0
2013-10-29 13:50:00,56.01,56.01,55.96,55.97,34300.0,40.8518,40.8518,40.8153,40.8226,34300.0
2013-10-29 14:00:00,55.97,56.02,55.97,56.01,51400.0,40.8226,40.8591,40.8226,40.8518,51400.0
2013-10-29 14:10:00,56.01,56.02,55.99,56.01,32200.0,40.8518,40.8591,40.8372,40.8518,32200.0
2013-10-29 14:20:00,56.01,56.01,55.99,56.0,38500.0,40.8518,40.8518,40.8372,40.8445,38500.0
2013-10-29 14:30:00,56.0,56.01,55.97,55.99,28800.0,40.8445,40.8518,40.8226,40.8372,28800.0
2013-10-29 14:40:00,56.0,56.0,55.92,55.95,116300.0,40.8445,40.8445,40.7862,40.808,116300.0
2013-10-29 14:50:00,55.95,56.02,55.92,55.95,306900.0,40.808,40.8591,40.7862,40.808,306900.0
2013-10-29 15:00:00,55.96,56.06,55.94,56.05,150700.0,40.8153,40.8883,40.8008,40.881,150700.0
2013-10-29 15:10:00,56.06,56.12,56.02,56.11,93000.0,40.8883,40.932,40.8591,40.9247,93000.0
2013-10-29 15:20:00,56.12,56.16,56.09,56.16,109600.0,40.932,40.9612,40.9102,40.9612,109600.0
2013-10-29 15:30:00,56.16,56.18,56.1,56.11,138800.0,40.9612,40.9758,40.9175,40.9247,138800.0
2013-10-29 15:40:00,56.11,56.17,56.07,56.16,193000.0,40.9247,40.9685,40.8956,40.9612,193000.0
2013-10-29 15:50:00,56.16,56.17,56.09,56.15,378700.0,40.9612,40.9685,40.9102,40.9539,378700.0
2013-10-30 09:30:00,56.15,56.25,55.79,55.81,67800.0,40.9539,41.0269,40.6913,40.7059,67800.0
2013-10-30 09:40:00,55.79,55.83,55.59,55.62,58200.0,40.6913,40.7205,40.5455,40.5674,58200.0
2013-10-30 09:50:00,55.61,55.62,55.46,55.48,62000.0,40.5601,40.5674,40.4507,40.4652,62000.0
2013-10-30 10:00:00,55.47,55.58,55.42,55.5,116200.0,40.458,40.5382,40.4215,40.4798,116200.0
2013-10-30 10:10:00,55.49,55.54,55.46,55.53,56100.0,40.4725,40.509,40.4507,40.5017,56100.0
2013-10-30 10:20:00,55.53,55.53,55.4,55.41,66300.0,40.5017,40.5017,40.4069,40.4142,66300.0
2013-10-30 10:30:00,55.41,55.62,55.39,55.59,63700.0,40.4142,40.5674,40.3996,40.5455,63700.0
2013-10-30 10:40:00,55.6,55.64,55.55,55.62,43200.0,40.5528,40.5819,40.5163,40.5674,43200.0
2013-10-30 10:50:00,55.61,55.64,55.49,55.54,61900.0,40.5601,40.5819,40.4725,40.509,61900.0
2013-10-30 11:00:00,55.54,55.59,55.48,55.54,122000.0,40.509,40.5455,40.4652,40.509,122000.0
2013-10-30 11:10:00,55.54,55.8,55.54,55.8,93100.0,40.509,40.6986,40.509,40.6986,93100.0
2013-10-30 11:20:00,55.8,55.84,55.65,55.65,60300.0,40.6986,40.7278,40.5892,40.5892,60300.0
2013-10-30 11:30:00,55.64,55.64,55.45,55.5,45000.0,40.5819,40.5819,40.4434,40.4798,45000.0
2013-10-30 11:40:00,55.5,55.58,55.49,55.53,29200.0,40.4798,40.5382,40.4725,40.5017,29200.0
2013-10-30 11:50:00,55.53,55.56,55.5,55.5,27600.0,40.5017,40.5236,40.4798,40.4798,27600.0
2013-10-30 12:00:00,55.5,55.58,55.49,55.5,46800.0,40.4798,40.5382,40.4725,40.4798,46800.0
2013-10-30 12:10:00,55.49,55.53,55.46,55.49,75500.0,40.4725,40.5017,40.4507,40.4725,75500.0
2013-10-30 12:20:00,55.49,55.51,55.46,55.48,43400.0,40.4725,40.4871,40.4507,40.4652,43400.0
2013-10-30 12:30:00,55.49,55.63,55.44,55.62,38900.0,40.4725,40.5747,40.4361,40.5674,38900.0
2013-10-30 12:40:00,55.61,55.65,55.52,55.58,180700.0,40.5601,40.5892,40.4944,40.5382,180700.0
2013-10-30 12:50:00,55.58,55.72,55.57,55.63,314600.0,40.5382,40.6403,40.5309,40.5747,314600.0
2013-10-30 13:00:00,55.62,55.65,55.54,55.54,27400.0,40.5674,40.5892,40.509,40.509,27400.0
2013-10-30 13:10:00,55.54,55.71,55.54,55.71,21900.0,40.509,40.633,40.509,40.633,21900.0
2013-10-30 13:20:00,55.7,55.72,55.61,55.61,31000.0,40.6257,40.6403,40.5601,40.5601,31000.0
2013-10-30 13:30:00,55.61,55.62,55.57,55.61,29700.0,40.5601,40.5674,40.5309,40.5601,29700.0
2013-10-30 13:40:00,55.62,55.64,55.53,55.55,36800.0,40.5674,40.5819,40.5017,40.5163,36800.0
2013-10-30 13:50:00,55.54,55.55,55.49,55.55,37600.0,40.509,40.5163,40.4725,40.5163,37600.0
2013-10-30 14:00:00,55.55,55.87,55.48,55.73,144500.0,40.5163,40.7497,40.4652,40.6476,144500.0
2013-10-30 14:10:00,55.71,55.82,55.53,55.63,113700.0,40.633,40.7132,40.5017,40.5747,113700.0
2013-10-30 14:20:00,55.65,55.74,55.56,55.66,58500.0,40.5892,40.6549,40.5236,40.5965,58500.0
2013-10-30 14:30:00,55.66,55.8,55.65,55.67,90600.0,40.5965,40.6986,40.5892,40.6038,90600.0
2013-10-30 14:40:00,55.68,55.69,55.46,55.65,111800.0,40.6111,40.6184,40.4507,40.5892,111800.0
2013-10-30 14:50:00,55.64,55.75,55.58,55.72,59000.0,40.5819,40.6622,40.5382,40.6403,59000.0
2013-10-30 15:00:00,55.72,55.79,55.62,55.71,49000.0,40.6403,40.6913,40.5674,40.633,49000.0
2013-10-30 15:10:00,55.71,55.71,55.55,55.59,66900.0,40.633,40.633,40.5163,40.5455,66900.0
2013-10-30 15:20:00,55.59,55.67,55.59,55.66,84700.0,40.5455,40.6038,40.5455,40.5965,84700.0
2013-10-30 15:30:00,55.66,55.75,55.66,55.74,91500.0,40.5965,40.6622,40.5965,40.6549,91500.0
2013-10-30 15:40:00,55.73,55.79,55.66,55.66,176700.0,40.6476,40.6913,40.5965,40.5965,176700.0
2013-10-30 15:50:00,55.68,55.75,55.63,55.68,221100.0,40.6111,40.6622,40.5747,40.6111,221100.0
2013-10-31 09:30:00,57.0,57.0,56.0,56.98,222300.0,41.5739,41.5739,40.8445,41.5593,222300.0
2013-10-31 09:40:00,56.98,59.1,56.95,58.77,418700.0,41.5593,43.1056,41.5374,42.8649,418700.0
2013-10-31 09:50:00,58.81,58.98,58.17,58.66,263900.0,42.894,43.018,42.4272,42.7846,263900.0
2013-10-31 10:00:00,58.65,58.65,57.82,57.86,175500.0,42.7773,42.7773,42.172,42.2011,175500.0
2013-10-31 10:10:00,57.82,57.89,57.62,57.81,133700.0,42.172,42.223,42.0261,42.1647,133700.0
2013-10-31 10:20:00,57.82,58.15,57.73,58.04,132600.0,42.172,42.4127,42.1063,42.3324,132600.0
2013-10-31 10:30:00,58.03,58.14,57.93,57.96,100200.0,42.3251,42.4054,42.2522,42.2741,100200.0
2013-10-31 10:40:00,57.96,58.24,57.75,58.14,175700.0,42.2741,42.4783,42.1209,42.4054,175700.0
2013-10-31 10:50:00,58.17,58.46,57.95,58.02,162800.0,42.4272,42.6388,42.2668,42.3178,162800.0
2013-10-31 11:00:00,58.01,58.26,57.97,58.22,168200.0,42.3105,42.4929,42.2814,42.4637,168200.0
2013-10-31 11:10:00,58.22,58.23,58.07,58.21,76100.0,42.4637,42.471,42.3543,42.4564,76100.0
2013-10-31 11:20:00,58.19,58.48,58.19,58.41,103200.0,42.4418,42.6533,42.4418,42.6023,103200.0
2013-10-31 11:30:00,58.42,58.43,58.05,58.1,202300.0,42.6096,42.6169,42.3397,42.3762,202300.0
2013-10-31 11:40:00,58.1,58.12,57.79,58.03,171800.0,42.3762,42.3908,42.1501,42.3251,171800.0
2013-10-31 11:50:00,58.02,58.09,57.79,57.82,84700.0,42.3178,42.3689,42.1501,42.172,84700.0
2013-10-31 12:00:00,57.83,58.03,57.78,58.03,108200.0,42.1793,42.3251,42.1428,42.3251,108200.0
2013-10-31 12:10:00,58.03,58.26,57.78,58.1,223400.0,42.3251,42.4929,42.1428,42.3762,223400.0
2013-10-31 12:20:00,58.1,58.2,57.93,57.93,125100.0,42.3762,42.4491,42.2522,42.2522,125100.0
2013-10-31 12:30:00,57.9,58.12,57.87,58.04,85600.0,42.2303,42.3908,42.2084,42.3324,85600.0
2013-10-31 12:40:00,58.04,58.07,57.97,58.0,73400.0,42.3324,42.3543,42.2814,42.3032,73400.0
2013-10-31 12:50:00,58.0,58.05,57.96,57.99,86900.0,42.3032,42.3397,42.2741,42.296,86900.0
2013-10-31 13:00:00,57.99,58.05,57.89,57.94,76600.0,42.296,42.3397,42.223,42.2595,76600.0
2013-10-31 13:10:00,57.95,57.97,57.82,57.82,125100.0,42.2668,42.2814,42.172,42.172,125100.0
2013-10-31 13:20:00,57.83,57.89,57.76,57.84,70200.0,42.1793,42.223,42.1282,42.1866,70200.0
2013-10-31 13:30:00,57.84,57.94,57.8,57.94,86500.0,42.1866,42.2595,42.1574,42.2595,86500.0
2013-10-31 13:40:00,57.94,58.01,57.94,58.01,79100.0,42.2595,42.3105,42.2595,42.3105,79100.0
2013-10-31 13:50:00,58.0,58.19,57.94,57.99,192600.0,42.3032,42.4418,42.2595,42.296,192600.0
2013-10-31 14:00:00,58.03,58.18,58.01,58.11,136000.0,42.3251,42.4345,42.3105,42.3835,136000.0
2013-10-31 14:10:00,58.11,58.3,58.11,58.19,117200.0,42.3835,42.5221,42.3835,42.4418,117200.0
2013-10-31 14:20:00,58.19,58.22,58.12,58.21,123500.0,42.4418,42.4637,42.3908,42.4564,123500.0
2013-10-31 14:30:00,58.21,58.29,58.14,58.17,79400.0,42.4564,42.5148,42.4054,42.4272,79400.0
2013-10-31 14:40:00,58.18,58.19,58.05,58.12,136500.0,42.4345,42.4418,42.3397,42.3908,136500.0
2013-10-31 14:50:00,58.13,58.48,58.08,58.36,149200.0,42.3981,42.6533,42.3616,42.5658,149200.0
2013-10-31 15:00:00,58.35,58.48,58.27,58.45,169100.0,42.5585,42.6533,42.5002,42.6315,169100.0
2013-10-31 15:10:00,58.45,58.57,58.43,58.45,156800.0,42.6315,42.719,42.6169,42.6315,156800.0
2013-10-31 15:20:00,58.45,58.63,58.45,58.6,200200.0,42.6315,42.7627,42.6315,42.7409,200200.0
2013-10-31 15:30:00,58.58,58.98,58.57,58.98,299200.0,42.7263,43.018,42.719,43.018,299200.0
2013-10-31 15:40:00,58.98,59.0,58.58,58.75,309800.0,43.018,43.0326,42.7263,42.8503,309800.0
2013-10-31 15:50:00,58.74,58.77,58.55,58.66,508800.0,42.843,42.8649,42.7044,42.7846,508800.0
2013-11-01 09:30:00,58.34,58.88,58.22,58.77,404000.0,42.5512,42.9451,42.4637,42.8649,404000.0
2013-11-01 09:40:00,58.74,59.27,58.68,59.25,166100.0,42.843,43.2295,42.7992,43.215,166100.0
2013-11-01 09:50:00,59.26,59.84,59.24,59.81,187800.0,43.2223,43.6453,43.2077,43.6234,187800.0
2013-11-01 10:00:00,59.8,60.69,59.77,60.36,393800.0,43.6161,44.2652,43.5942,44.0246,393800.0
2013-11-01 10:10:00,60.38,60.41,60.04,60.04,211600.0,44.0391,44.061,43.7912,43.7912,211600.0
2013-11-01 10:20:00,60.04,60.49,60.0,60.35,157500.0,43.7912,44.1194,43.762,44.0173,157500.0
2013-11-01 10:30:00,60.33,60.81,60.32,60.6,121400.0,44.0027,44.3528,43.9954,44.1996,121400.0
2013-11-01 10:40:00,60.56,60.7,60.42,60.61,173700.0,44.1704,44.2725,44.0683,44.2069,173700.0
2013-11-01 10:50:00,60.6,60.87,60.56,60.73,109100.0,44.1996,44.3965,44.1704,44.2944,109100.0
2013-11-01 11:00:00,60.74,60.81,60.5,60.51,151300.0,44.3017,44.3528,44.1267,44.134,151300.0
2013-11-01 11:10:00,60.51,60.67,60.38,60.66,154400.0,44.134,44.2507,44.0391,44.2434,154400.0
2013-11-01 11:20:00,60.67,61.0,60.6,60.91,161200.0,44.2507,44.4913,44.1996,44.4257,161200.0
2013-11-01 11:30:00,60.9,60.93,60.59,60.68,316600.0,44.4184,44.4403,44.1923,44.258,316600.0
2013-11-01 11:40:00,60.69,61.18,60.69,61.04,123700.0,44.2652,44.6226,44.2652,44.5205,123700.0
2013-11-01 11:50:00,61.02,61.04,60.67,60.84,212900.0,44.5059,44.5205,44.2507,44.3746,212900.0
2013-11-01 12:00:00,60.84,60.91,60.65,60.76,153100.0,44.3746,44.4257,44.2361,44.3163,153100.0
2013-11-01 12:10:00,60.76,60.8,60.68,60.79,45000.0,44.3163,44.3455,44.258,44.3382,45000.0
2013-11-01 12:20:00,60.8,60.84,60.77,60.77,167900.0,44.3455,44.3746,44.3236,44.3236,167900.0
2013-11-01 12:30:00,60.77,60.77,60.65,60.69,95200.0,44.3236,44.3236,44.2361,44.2652,95200.0
2013-11-01 12:40:00,60.69,60.7,60.64,60.64,83100.0,44.2652,44.2725,44.2288,44.2288,83100.0
2013-11-01 12:50:00,60.65,60.69,60.45,60.46,121300.0,44.2361,44.2652,44.0902,44.0975,121300.0
2013-11-01 13:00:00,60.46,60.46,60.27,60.45,133600.0,44.0975,44.0975,43.9589,44.0902,133600.0
2013-11-01 13:10:00,60.45,60.51,60.28,60.35,65900.0,44.0902,44.134,43.9662,44.0173,65900.0
2013-11-01 13:20:00,60.34,60.35,60.08,60.11,132500.0,44.01,44.0173,43.8203,43.8422,132500.0
2013-11-01 13:30:00,60.11,60.16,60.0,60.14,81900.0,43.8422,43.8787,43.762,43.8641,81900.0
2013-11-01 13:40:00,60.14,60.37,60.13,60.33,83300.0,43.8641,44.0318,43.8568,44.0027,83300.0
2013-11-01 13:50:00,60.34,60.36,60.13,60.2,58500.0,44.01,44.0246,43.8568,43.9079,58500.0
2013-11-01 14:00:00,60.2,60.2,60.0,60.03,171000.0,43.9079,43.9079,43.762,43.7839,171000.0
2013-11-01 14:10:00,60.03,60.09,59.96,60.01,79800.0,43.7839,43.8276,43.7328,43.7693,79800.0
2013-11-01 14:20:00,60.02,60.16,59.97,60.16,79300.0,43.7766,43.8787,43.7401,43.8787,79300.0
2013-11-01 14:30:00,60.15,60.22,60.08,60.09,75200.0,43.8714,43.9224,43.8203,43.8276,75200.0
2013-11-01 14:40:00,60.08,60.09,59.96,60.0,99200.0,43.8203,43.8276,43.7328,43.762,99200.0
2013-11-01 14:50:00,60.01,60.05,59.95,60.03,132100.0,43.7693,43.7984,43.7255,43.7839,132100.0
2013-11-01 15:00:00,60.03,60.22,60.03,60.19,76000.0,43.7839,43.9224,43.7839,43.9006,76000.0
2013-11-01 15:10:00,60.19,60.46,60.19,60.38,112000.0,43.9006,44.0975,43.9006,44.0391,112000.0
2013-11-01 15:20:00,60.39,60.53,60.33,60.48,130800.0,44.0464,44.1485,44.0027,44.1121,130800.0
2013-11-01 15:30:00,60.48,60.56,60.43,60.43,159900.0,44.1121,44.1704,44.0756,44.0756,159900.0
2013-11-01 15:40:00,60.42,60.53,60.36,60.53,253400.0,44.0683,44.1485,44.0246,44.1485,253400.0
2013-11-01 15:50:00,60.53,60.54,60.24,60.25,528200.0,44.1485,44.1558,43.937,43.9443,528200.0
2013-11-04 09:30:00,60.34,60.72,60.33,60.69,129800.0,44.01,44.2871,44.0027,44.2652,129800.0
2013-11-04 09:40:00,60.69,60.69,60.41,60.61,85700.0,44.2652,44.2652,44.061,44.2069,85700.0
2013-11-04 09:50:00,60.61,60.66,60.57,60.62,66300.0,44.2069,44.2434,44.1777,44.2142,66300.0
2013-11-04 10:00:00,60.63,60.66,60.6,60.63,91500.0,44.2215,44.2434,44.1996,44.2215,91500.0
2013-11-04 10:10:00,60.63,60.66,60.62,60.65,90100.0,44.2215,44.2434,44.2142,44.2361,90100.0
2013-11-04 10:20:00,60.65,60.85,60.57,60.74,96200.0,44.2361,44.3819,44.1777,44.3017,96200.0
2013-11-04 10:30:00,60.74,60.84,60.64,60.71,150300.0,44.3017,44.3746,44.2288,44.2798,150300.0
2013-11-04 10:40:00,60.71,60.9,60.68,60.89,71600.0,44.2798,44.4184,44.258,44.4111,71600.0
2013-11-04 10:50:00,60.88,60.91,60.75,60.76,65000.0,44.4038,44.4257,44.309,44.3163,65000.0
2013-11-04 11:00:00,60.76,60.76,60.61,60.61,112900.0,44.3163,44.3163,44.2069,44.2069,112900.0
2013-11-04 11:10:00,60.61,60.71,60.57,60.62,158800.0,44.2069,44.2798,44.1777,44.2142,158800.0
2013-11-04 11:20:00,60.63,60.86,60.63,60.84,95600.0,44.2215,44.3892,44.2215,44.3746,95600.0
2013-11-04 11:30:00,60.84,60.85,60.66,60.81,91900.0,44.3746,44.3819,44.2434,44.3528,91900.0
2013-11-04 11:40:00,60.82,60.82,60.66,60.69,109800.0,44.3601,44.3601,44.2434,44.2652,109800.0
2013-11-04 11:50:00,60.7,60.86,60.7,60.74,90500.0,44.2725,44.3892,44.2725,44.3017,90500.0
2013-11-04 12:00:00,60.73,60.8,60.67,60.73,74600.0,44.2944,44.3455,44.2507,44.2944,74600.0
2013-11-04 12:10:00,60.73,60.81,60.67,60.72,91100.0,44.2944,44.3528,44.2507,44.2871,91100.0
2013-11-04 12:20:00,60.73,60.83,60.7,60.72,71700.0,44.2944,44.3674,44.2725,44.2871,71700.0
2013-11-04 12:30:00,60.7,60.96,60.7,60.96,91400.0,44.2725,44.4622,44.2725,44.4622,91400.0
2013-11-04 12:40:00,60.96,61.16,60.94,61.07,137600.0,44.4622,44.608,44.4476,44.5424,137600.0
2013-11-04 12:50:00,61.07,61.15,61.02,61.07,151600.0,44.5424,44.6008,44.5059,44.5424,151600.0
2013-11-04 13:00:00,61.07,61.13,60.87,61.0,134500.0,44.5424,44.5862,44.3965,44.4913,134500.0
2013-11-04 13:10:00,60.99,61.11,60.97,61.01,72500.0,44.4841,44.5716,44.4695,44.4986,72500.0
2013-11-04 13:20:00,60.99,61.04,60.87,60.93,91300.0,44.4841,44.5205,44.3965,44.4403,91300.0
2013-11-04 13:30:00,60.94,61.02,60.93,60.97,65000.0,44.4476,44.5059,44.4403,44.4695,65000.0
2013-11-04 13:40:00,60.98,61.16,60.98,61.13,66500.0,44.4768,44.608,44.4768,44.5862,66500.0
2013-11-04 13:50:00,61.14,61.21,61.05,61.2,83600.0,44.5935,44.6445,44.5278,44.6372,83600.0
2013-11-04 14:00:00,61.19,61.3,61.16,61.22,102800.0,44.6299,44.7102,44.608,44.6518,102800.0
2013-11-04 14:10:00,61.22,61.29,61.12,61.29,115200.0,44.6518,44.7029,44.5789,44.7029,115200.0
2013-11-04 14:20:00,61.3,61.37,61.26,61.32,97900.0,44.7102,44.7612,44.681,44.7247,97900.0
2013-11-04 14:30:00,61.32,61.47,61.31,61.42,108600.0,44.7247,44.8341,44.7175,44.7977,108600.0
2013-11-04 14:40:00,61.42,61.42,61.23,61.3,109300.0,44.7977,44.7977,44.6591,44.7102,109300.0
2013-11-04 14:50:00,61.3,61.58,61.29,61.44,97100.0,44.7102,44.9144,44.7029,44.8123,97100.0
2013-11-04 15:00:00,61.44,61.69,61.44,61.68,190900.0,44.8123,44.9946,44.8123,44.9873,190900.0
2013-11-04 15:10:00,61.67,61.68,61.54,61.68,124800.0,44.98,44.9873,44.8852,44.9873,124800.0
2013-11-04 15:20:00,61.68,61.76,61.61,61.72,146500.0,44.9873,45.0457,44.9363,45.0165,146500.0
2013-11-04 15:30:00,61.72,61.75,61.57,61.71,228300.0,45.0165,45.0384,44.9071,45.0092,228300.0
2013-11-04 15:40:00,61.71,61.87,61.7,61.86,330100.0,45.0092,45.1259,45.0019,45.1186,330100.0
2013-11-04 15:50:00,61.85,61.86,61.78,61.8,548000.0,45.1113,45.1186,45.0603,45.0748,548000.0
2013-11-05 09:30:00,61.62,61.75,61.18,61.3,280300.0,44.9436,45.0384,44.6226,44.7102,280300.0
2013-11-05 09:40:00,61.3,61.32,60.56,60.6,211700.0,44.7102,44.7247,44.1704,44.1996,211700.0
2013-11-05 09:50:00,60.59,60.78,60.49,60.71,238800.0,44.1923,44.3309,44.1194,44.2798,238800.0
2013-11-05 10:00:00,60.7,60.97,60.68,60.89,162300.0,44.2725,44.4695,44.258,44.4111,162300.0
2013-11-05 10:10:00,60.89,60.95,60.8,60.84,147000.0,44.4111,44.4549,44.3455,44.3746,147000.0
2013-11-05 10:20:00,60.84,60.86,60.73,60.8,99100.0,44.3746,44.3892,44.2944,44.3455,99100.0
2013-11-05 10:30:00,60.8,60.88,60.78,60.83,80700.0,44.3455,44.4038,44.3309,44.3674,80700.0
2013-11-05 10:40:00,60.84,60.92,60.82,60.83,173100.0,44.3746,44.433,44.3601,44.3674,173100.0
2013-11-05 10:50:00,60.82,60.95,60.82,60.92,90000.0,44.3601,44.4549,44.3601,44.433,90000.0
2013-11-05 11:00:00,60.93,61.0,60.89,60.98,93700.0,44.4403,44.4913,44.4111,44.4768,93700.0
2013-11-05 11:10:00,60.98,60.99,60.92,60.92,50800.0,44.4768,44.4841,44.433,44.433,50800.0
2013-11-05 11:20:00,60.93,60.94,60.88,60.91,73900.0,44.4403,44.4476,44.4038,44.4257,73900.0
2013-11-05 11:30:00,60.92,60.96,60.89,60.93,95200.0,44.433,44.4622,44.4111,44.4403,95200.0
2013-11-05 11:40:00,60.93,60.96,60.9,60.93,49500.0,44.4403,44.4622,44.4184,44.4403,49500.0
2013-11-05 11:50:00,60.94,60.99,60.91,60.91,30500.0,44.4476,44.4841,44.4257,44.4257,30500.0
2013-11-05 12:00:00,60.9,60.91,60.86,60.88,125800.0,44.4184,44.4257,44.3892,44.4038,125800.0
2013-11-05 12:10:00,60.87,60.91,60.86,60.89,51300.0,44.3965,44.4257,44.3892,44.4111,51300.0
2013-11-05 12:20:00,60.89,60.9,60.79,60.82,87400.0,44.4111,44.4184,44.3382,44.3601,87400.0
2013-11-05 12:30:00,60.81,60.88,60.77,60.78,61700.0,44.3528,44.4038,44.3236,44.3309,61700.0
2013-11-05 12:40:00,60.78,60.79,60.57,60.61,71500.0,44.3309,44.3382,44.1777,44.2069,71500.0
2013-11-05 12:50:00,60.6,60.63,60.54,60.56,61500.0,44.1996,44.2215,44.1558,44.1704,61500.0
2013-11-05 13:00:00,60.55,60.61,60.54,60.56,256100.0,44.1631,44.2069,44.1558,44.1704,256100.0
2013-11-05 13:10:00,60.54,60.55,60.44,60.48,115500.0,44.1558,44.1631,44.0829,44.1121,115500.0
2013-11-05 13:20:00,60.48,60.48,60.32,60.46,76300.0,44.1121,44.1121,43.9954,44.0975,76300.0
2013-11-05 13:30:00,60.46,60.47,60.33,60.36,68900.0,44.0975,44.1048,44.0027,44.0246,68900.0
2013-11-05 13:40:00,60.36,60.41,60.25,60.34,71800.0,44.0246,44.061,43.9443,44.01,71800.0
2013-11-05 13:50:00,60.35,60.43,60.15,60.15,120900.0,44.0173,44.0756,43.8714,43.8714,120900.0
2013-11-05 14:00:00,60.16,60.17,60.07,60.15,161100.0,43.8787,43.886,43.813,43.8714,161100.0
2013-11-05 14:10:00,60.13,60.19,60.03,60.07,145400.0,43.8568,43.9006,43.7839,43.813,145400.0
2013-11-05 14:20:00,60.07,60.33,60.06,60.28,208200.0,43.813,44.0027,43.8057,43.9662,208200.0
2013-11-05 14:30:00,60.28,60.32,60.25,60.3,104600.0,43.9662,43.9954,43.9443,43.9808,104600.0
2013-11-05 14:40:00,60.3,60.39,60.25,60.31,149200.0,43.9808,44.0464,43.9443,43.9881,149200.0
2013-11-05 14:50:00,60.3,60.35,60.27,60.29,134400.0,43.9808,44.0173,43.9589,43.9735,134400.0
2013-11-05 15:00:00,60.28,60.33,60.27,60.29,220500.0,43.9662,44.0027,43.9589,43.9735,220500.0
2013-11-05 15:10:00,60.3,60.31,60.25,60.28,131200.0,43.9808,43.9881,43.9443,43.9662,131200.0
2013-11-05 15:20:00,60.26,60.4,60.26,60.33,215100.0,43.9516,44.0537,43.9516,44.0027,215100.0
2013-11-05 15:30:00,60.33,60.62,60.32,60.61,465500.0,44.0027,44.2142,43.9954,44.2069,465500.0
2013-11-05 15:40:00,60.59,60.73,60.59,60.66,200500.0,44.1923,44.2944,44.1923,44.2434,200500.0
2013-11-05 15:50:00,60.65,60.66,60.55,60.56,242200.0,44.2361,44.2434,44.1631,44.1704,242200.0
2013-11-06 09:30:00,61.47,61.47,60.92,61.19,491000.0,44.8341,44.8341,44.433,44.6299,491000.0
2013-11-06 09:40:00,61.19,61.33,60.9,61.3,209200.0,44.6299,44.732,44.4184,44.7102,209200.0
2013-11-06 09:50:00,61.3,61.42,61.26,61.29,133000.0,44.7102,44.7977,44.681,44.7029,133000.0
2013-11-06 10:00:00,61.28,61.35,61.03,61.15,185900.0,44.6956,44.7466,44.5132,44.6008,185900.0
2013-11-06 10:10:00,61.15,61.21,60.86,60.96,184900.0,44.6008,44.6445,44.3892,44.4622,184900.0
2013-11-06 10:20:00,60.95,61.05,60.87,61.03,119300.0,44.4549,44.5278,44.3965,44.5132,119300.0
2013-11-06 10:30:00,61.02,61.24,61.01,61.15,193100.0,44.5059,44.6664,44.4986,44.6008,193100.0
2013-11-06 10:40:00,61.15,61.2,61.11,61.18,94100.0,44.6008,44.6372,44.5716,44.6226,94100.0
2013-11-06 10:50:00,61.18,61.19,61.07,61.18,84900.0,44.6226,44.6299,44.5424,44.6226,84900.0
2013-11-06 11:00:00,61.18,61.33,61.07,61.33,106100.0,44.6226,44.732,44.5424,44.732,106100.0
2013-11-06 11:10:00,61.34,61.47,61.31,61.42,64600.0,44.7393,44.8341,44.7175,44.7977,64600.0
2013-11-06 11:20:00,61.45,61.5,61.32,61.48,83300.0,44.8196,44.856,44.7247,44.8414,83300.0
2013-11-06 11:30:00,61.47,61.53,61.42,61.45,94600.0,44.8341,44.8779,44.7977,44.8196,94600.0
2013-11-06 11:40:00,61.44,61.56,61.43,61.56,77300.0,44.8123,44.8998,44.805,44.8998,77300.0
2013-11-06 11:50:00,61.56,61.62,61.5,61.59,129200.0,44.8998,44.9436,44.856,44.9217,129200.0
2013-11-06 12:00:00,61.59,61.61,61.51,61.51,68400.0,44.9217,44.9363,44.8633,44.8633,68400.0
2013-11-06 12:10:00,61.52,61.58,61.49,61.55,131800.0,44.8706,44.9144,44.8487,44.8925,131800.0
2013-11-06 12:20:00,61.55,61.68,61.48,61.66,99300.0,44.8925,44.9873,44.8414,44.9727,99300.0
2013-11-06 12:30:00,61.67,61.92,61.59,61.85,191100.0,44.98,45.1624,44.9217,45.1113,191100.0
2013-11-06 12:40:00,61.87,61.87,61.62,61.68,118600.0,45.1259,45.1259,44.9436,44.9873,118600.0
2013-11-06 12:50:00,61.66,61.86,61.66,61.77,265400.0,44.9727,45.1186,44.9727,45.053,265400.0
2013-11-06 13:00:00,61.76,61.77,61.67,61.69,163900.0,45.0457,45.053,44.98,44.9946,163900.0
2013-11-06 13:10:00,61.7,61.71,61.6,61.68,41900.0,45.0019,45.0092,44.929,44.9873,41900.0
2013-11-06 13:20:00,61.68,61.69,61.57,61.57,69100.0,44.9873,44.9946,44.9071,44.9071,69100.0
2013-11-06 13:30:00,61.58,61.58,61.51,61.53,35900.0,44.9144,44.9144,44.8633,44.8779,35900.0
2013-11-06 13:40:00,61.53,61.57,61.5,61.52,27500.0,44.8779,44.9071,44.856,44.8706,27500.0
2013-11-06 13:50:00,61.52,61.52,61.46,61.49,73400.0,44.8706,44.8706,44.8269,44.8487,73400.0
2013-11-06 14:00:00,61.49,61.56,61.46,61.51,65200.0,44.8487,44.8998,44.8269,44.8633,65200.0
2013-11-06 14:10:00,61.5,61.54,61.48,61.49,83300.0,44.856,44.8852,44.8414,44.8487,83300.0
2013-11-06 14:20:00,61.49,61.52,61.45,61.52,41700.0,44.8487,44.8706,44.8196,44.8706,41700.0
2013-11-06 14:30:00,61.52,61.53,61.46,61.46,66000.0,44.8706,44.8779,44.8269,44.8269,66000.0
2013-11-06 14:40:00,61.45,61.45,61.3,61.35,62900.0,44.8196,44.8196,44.7102,44.7466,62900.0
2013-11-06 14:50:00,61.35,61.36,61.27,61.27,92800.0,44.7466,44.7539,44.6883,44.6883,92800.0
2013-11-06 15:00:00,61.27,61.27,61.2,61.26,87600.0,44.6883,44.6883,44.6372,44.681,87600.0
2013-11-06 15:10:00,61.25,61.26,61.11,61.11,244200.0,44.6737,44.681,44.5716,44.5716,244200.0
2013-11-06 15:20:00,61.12,61.19,61.08,61.13,116500.0,44.5789,44.6299,44.5497,44.5862,116500.0
2013-11-06 15:30:00,61.13,61.18,61.08,61.11,183800.0,44.5862,44.6226,44.5497,44.5716,183800.0
2013-11-06 15:40:00,61.12,61.21,61.04,61.21,419000.0,44.5789,44.6445,44.5205,44.6445,419000.0
2013-11-06 15:50:00,61.21,61.27,61.17,61.25,583700.0,44.6445,44.6883,44.6153,44.6737,583700.0
2013-11-07 09:30:00,61.32,61.66,61.2,61.42,112900.0,44.7247,44.9727,44.6372,44.7977,112900.0
2013-11-07 09:40:00,61.42,61.43,61.14,61.14,117500.0,44.7977,44.805,44.5935,44.5935,117500.0
2013-11-07 09:50:00,61.14,61.24,61.1,61.22,91300.0,44.5935,44.6664,44.5643,44.6518,91300.0
2013-11-07 10:00:00,61.21,61.21,61.08,61.12,72400.0,44.6445,44.6445,44.5497,44.5789,72400.0
2013-11-07 10:10:00,61.12,61.17,61.02,61.04,94600.0,44.5789,44.6153,44.5059,44.5205,94600.0
2013-11-07 10:20:00,61.02,61.07,60.97,61.02,141400.0,44.5059,44.5424,44.4695,44.5059,141400.0
2013-11-07 10:30:00,61.03,61.03,60.85,60.9,62300.0,44.5132,44.5132,44.3819,44.4184,62300.0
2013-11-07 10:40:00,60.91,60.99,60.86,60.98,103800.0,44.4257,44.4841,44.3892,44.4768,103800.0
2013-11-07 10:50:00,60.99,61.07,60.88,60.89,79800.0,44.4841,44.5424,44.4038,44.4111,79800.0
2013-11-07 11:00:00,60.89,60.99,60.8,60.81,207700.0,44.4111,44.4841,44.3455,44.3528,207700.0
2013-11-07 11:10:00,60.81,60.85,60.69,60.73,38800.0,44.3528,44.3819,44.2652,44.2944,38800.0
2013-11-07 11:20:00,60.72,60.84,60.7,60.84,35900.0,44.2871,44.3746,44.2725,44.3746,35900.0
2013-11-07 11:30:00,60.83,60.92,60.79,60.84,63600.0,44.3674,44.433,44.3382,44.3746,63600.0
2013-11-07 11:40:00,60.83,60.87,60.76,60.81,35800.0,44.3674,44.3965,44.3163,44.3528,35800.0
2013-11-07 11:50:00,60.82,60.87,60.81,60.84,32400.0,44.3601,44.3965,44.3528,44.3746,32400.0
2013-11-07 12:00:00,60.84,60.9,60.82,60.89,49800.0,44.3746,44.4184,44.3601,44.4111,49800.0
2013-11-07 12:10:00,60.89,60.93,60.85,60.9,90400.0,44.4111,44.4403,44.3819,44.4184,90400.0
2013-11-07 12:20:00,60.9,60.97,60.9,60.91,53300.0,44.4184,44.4695,44.4184,44.4257,53300.0
2013-11-07 12:30:00,60.91,60.96,60.85,60.85,40500.0,44.4257,44.4622,44.3819,44.3819,40500.0
2013-11-07 12:40:00,60.85,60.96,60.85,60.9,50100.0,44.3819,44.4622,44.3819,44.4184,50100.0
2013-11-07 12:50:00,60.89,60.9,60.83,60.85,52400.0,44.4111,44.4184,44.3674,44.3819,52400.0
2013-11-07 13:00:00,60.85,60.88,60.8,60.8,38900.0,44.3819,44.4038,44.3455,44.3455,38900.0
2013-11-07 13:10:00,60.79,60.82,60.77,60.81,42700.0,44.3382,44.3601,44.3236,44.3528,42700.0
2013-11-07 13:20:00,60.81,60.84,60.76,60.77,86600.0,44.3528,44.3746,44.3163,44.3236,86600.0
2013-11-07 13:30:00,60.77,60.83,60.73,60.79,45800.0,44.3236,44.3674,44.2944,44.3382,45800.0
2013-11-07 13:40:00,60.79,60.79,60.63,60.67,87100.0,44.3382,44.3382,44.2215,44.2507,87100.0
2013-11-07 13:50:00,60.67,60.79,60.64,60.76,79000.0,44.2507,44.3382,44.2288,44.3163,79000.0
2013-11-07 14:00:00,60.76,60.84,60.68,60.82,94200.0,44.3163,44.3746,44.258,44.3601,94200.0
2013-11-07 14:10:00,60.82,60.96,60.82,60.92,63900.0,44.3601,44.4622,44.3601,44.433,63900.0
2013-11-07 14:20:00,60.91,60.93,60.81,60.83,87200.0,44.4257,44.4403,44.3528,44.3674,87200.0
2013-11-07 14:30:00,60.83,60.83,60.76,60.78,69600.0,44.3674,44.3674,44.3163,44.3309,69600.0
2013-11-07 14:40:00,60.78,60.86,60.76,60.85,118800.0,44.3309,44.3892,44.3163,44.3819,118800.0
2013-11-07 14:50:00,60.85,60.96,60.8,60.92,100800.0,44.3819,44.4622,44.3455,44.433,100800.0
2013-11-07 15:00:00,60.93,60.97,60.81,60.81,92400.0,44.4403,44.4695,44.3528,44.3528,92400.0
2013-11-07 15:10:00,60.81,60.85,60.76,60.77,100500.0,44.3528,44.3819,44.3163,44.3236,100500.0
2013-11-07 15:20:00,60.77,60.81,60.76,60.78,153800.0,44.3236,44.3528,44.3163,44.3309,153800.0
2013-11-07 15:30:00,60.78,60.79,60.71,60.76,141200.0,44.3309,44.3382,44.2798,44.3163,141200.0
2013-11-07 15:40:00,60.76,60.81,60.67,60.67,162100.0,44.3163,44.3528,44.2507,44.2507,162100.0
2013-11-07 15:50:00,60.68,60.84,60.66,60.82,369400.0,44.258,44.3746,44.2434,44.3601,369400.0
2013-11-08 09:30:00,60.82,61.25,60.72,61.02,146200.0,44.3601,44.6737,44.2871,44.5059,146200.0
2013-11-08 09:40:00,61.02,61.3,60.92,61.26,94000.0,44.5059,44.7102,44.433,44.681,94000.0
2013-11-08 09:50:00,61.26,61.28,61.14,61.21,70000.0,44.681,44.6956,44.5935,44.6445,70000.0
2013-11-08 10:00:00,61.2,61.34,61.2,61.33,128600.0,44.6372,44.7393,44.6372,44.732,128600.0
2013-11-08 10:10:00,61.34,61.5,61.34,61.38,81300.0,44.7393,44.856,44.7393,44.7685,81300.0
2013-11-08 10:20:00,61.39,61.46,61.37,61.45,61900.0,44.7758,44.8269,44.7612,44.8196,61900.0
2013-11-08 10:30:00,61.44,61.63,61.44,61.5,54100.0,44.8123,44.9508,44.8123,44.856,54100.0
2013-11-08 10:40:00,61.5,61.52,61.42,61.45,84200.0,44.856,44.8706,44.7977,44.8196,84200.0
2013-11-08 10:50:00,61.44,61.44,61.31,61.33,56300.0,44.8123,44.8123,44.7175,44.732,56300.0
2013-11-08 11:00:00,61.34,61.36,61.17,61.28,89300.0,44.7393,44.7539,44.6153,44.6956,89300.0
2013-11-08 11:10:00,61.29,61.43,61.25,61.36,29200.0,44.7029,44.805,44.6737,44.7539,29200.0
2013-11-08 11:20:00,61.37,61.45,61.36,61.41,90700.0,44.7612,44.8196,44.7539,44.7904,90700.0
2013-11-08 11:30:00,61.4,61.5,61.34,61.5,56000.0,44.7831,44.856,44.7393,44.856,56000.0
2013-11-08 11:40:00,61.5,61.5,61.41,61.45,51600.0,44.856,44.856,44.7904,44.8196,51600.0
2013-11-08 11:50:00,61.45,61.62,61.45,61.55,55700.0,44.8196,44.9436,44.8196,44.8925,55700.0
2013-11-08 12:00:00,61.54,61.61,61.54,61.6,24700.0,44.8852,44.9363,44.8852,44.929,24700.0
2013-11-08 12:10:00,61.59,61.62,61.5,61.51,93300.0,44.9217,44.9436,44.856,44.8633,93300.0
2013-11-08 12:20:00,61.51,61.54,61.45,61.49,33200.0,44.8633,44.8852,44.8196,44.8487,33200.0
2013-11-08 12:30:00,61.5,61.52,61.43,61.52,51100.0,44.856,44.8706,44.805,44.8706,51100.0
2013-11-08 12:40:00,61.52,61.58,61.51,61.58,23900.0,44.8706,44.9144,44.8633,44.9144,23900.0
2013-11-08 12:50:00,61.58,61.59,61.5,61.58,30200.0,44.9144,44.9217,44.856,44.9144,30200.0
2013-11-08 13:00:00,61.6,61.6,61.53,61.56,21900.0,44.929,44.929,44.8779,44.8998,21900.0
2013-11-08 13:10:00,61.56,61.61,61.56,61.6,14000.0,44.8998,44.9363,44.8998,44.929,14000.0
2013-11-08 13:20:00,61.6,61.74,61.58,61.71,37200.0,44.929,45.0311,44.9144,45.0092,37200.0
2013-11-08 13:30:00,61.71,61.73,61.65,61.68,24100.0,45.0092,45.0238,44.9654,44.9873,24100.0
2013-11-08 13:40:00,61.68,61.74,61.63,61.7,27900.0,44.9873,45.0311,44.9508,45.0019,27900.0
2013-11-08 13:50:00,61.7,61.7,61.54,61.58,30800.0,45.0019,45.0019,44.8852,44.9144,30800.0
2013-11-08 14:00:00,61.58,61.67,61.58,61.66,29100.0,44.9144,44.98,44.9144,44.9727,29100.0
2013-11-08 14:10:00,61.65,61.74,61.62,61.72,57200.0,44.9654,45.0311,44.9436,45.0165,57200.0
2013-11-08 14:20:00,61.72,61.75,61.68,61.74,102000.0,45.0165,45.0384,44.9873,45.0311,102000.0
2013-11-08 14:30:00,61.74,61.77,61.71,61.77,29100.0,45.0311,45.053,45.0092,45.053,29100.0
2013-11-08 14:40:00,61.74,61.8,61.73,61.78,73200.0,45.0311,45.0748,45.0238,45.0603,73200.0
2013-11-08 14:50:00,61.78,61.83,61.75,61.83,31200.0,45.0603,45.0967,45.0384,45.0967,31200.0
2013-11-08 15:00:00,61.83,61.83,61.67,61.7,43200.0,45.0967,45.0967,44.98,45.0019,43200.0
2013-11-08 15:10:00,61.7,61.77,61.69,61.74,52500.0,45.0019,45.053,44.9946,45.0311,52500.0
2013-11-08 15:20:00,61.74,61.85,61.74,61.8,51900.0,45.0311,45.1113,45.0311,45.0748,51900.0
2013-11-08 15:30:00,61.8,61.97,61.8,61.95,303700.0,45.0748,45.1988,45.0748,45.1842,303700.0
2013-11-08 15:40:00,61.96,62.24,61.95,62.15,210900.0,45.1915,45.3958,45.1842,45.3301,210900.0
2013-11-08 15:50:00,62.15,62.3,62.12,62.3,380900.0,45.3301,45.4395,45.3082,45.4395,380900.0
2013-11-11 09:30:00,62.15,62.61,62.11,62.6,113000.0,45.3301,45.6656,45.3009,45.6583,113000.0
2013-11-11 09:40:00,62.58,62.62,62.43,62.56,59300.0,45.6437,45.6729,45.5343,45.6292,59300.0
2013-11-11 09:50:00,62.56,62.73,62.54,62.66,69600.0,45.6292,45.7532,45.6146,45.7021,69600.0
2013-11-11 10:00:00,62.65,62.7,62.55,62.68,57300.0,45.6948,45.7313,45.6219,45.7167,57300.0
2013-11-11 10:10:00,62.68,62.91,62.66,62.88,200800.0,45.7167,45.8844,45.7021,45.8626,200800.0
2013-11-11 10:20:00,62.9,62.91,62.68,62.74,60800.0,45.8771,45.8844,45.7167,45.7604,60800.0
2013-11-11 10:30:00,62.72,62.84,62.67,62.8,50800.0,45.7459,45.8334,45.7094,45.8042,50800.0
2013-11-11 10:40:00,62.79,62.86,62.72,62.75,63100.0,45.7969,45.848,45.7459,45.7677,63100.0
2013-11-11 10:50:00,62.75,62.94,62.73,62.94,49200.0,45.7677,45.9063,45.7532,45.9063,49200.0
2013-11-11 11:00:00,62.95,62.95,62.7,62.76,51400.0,45.9136,45.9136,45.7313,45.775,51400.0
2013-11-11 11:10:00,62.75,62.75,62.66,62.67,47000.0,45.7677,45.7677,45.7021,45.7094,47000.0
2013-11-11 11:20:00,62.67,62.83,62.6,62.8,46700.0,45.7094,45.8261,45.6583,45.8042,46700.0
2013-11-11 11:30:00,62.77,62.78,62.64,62.75,48200.0,45.7823,45.7896,45.6875,45.7677,48200.0
2013-11-11 11:40:00,62.71,62.93,62.71,62.92,86900.0,45.7386,45.899,45.7386,45.8917,86900.0
2013-11-11 11:50:00,62.93,62.95,62.76,62.78,79500.0,45.899,45.9136,45.775,45.7896,79500.0
2013-11-11 12:00:00,62.77,62.78,62.65,62.76,58000.0,45.7823,45.7896,45.6948,45.775,58000.0
2013-11-11 12:10:00,62.75,62.83,62.71,62.8,54300.0,45.7677,45.8261,45.7386,45.8042,54300.0
2013-11-11 12:20:00,62.8,62.8,62.69,62.71,71800.0,45.8042,45.8042,45.724,45.7386,71800.0
2013-11-11 12:30:00,62.71,62.81,62.65,62.8,83900.0,45.7386,45.8115,45.6948,45.8042,83900.0
2013-11-11 12:40:00,62.81,62.83,62.72,62.75,27000.0,45.8115,45.8261,45.7459,45.7677,27000.0
2013-11-11 12:50:00,62.75,62.78,62.7,62.7,25800.0,45.7677,45.7896,45.7313,45.7313,25800.0
2013-11-11 13:00:00,62.71,62.81,62.69,62.81,28800.0,45.7386,45.8115,45.724,45.8115,28800.0
2013-11-11 13:10:00,62.81,62.81,62.68,62.68,31000.0,45.8115,45.8115,45.7167,45.7167,31000.0
2013-11-11 13:20:00,62.68,62.69,62.62,62.67,37200.0,45.7167,45.724,45.6729,45.7094,37200.0
2013-11-11 13:30:00,62.67,62.75,62.67,62.73,25700.0,45.7094,45.7677,45.7094,45.7532,25700.0
2013-11-11 13:40:00,62.74,62.89,62.74,62.87,55000.0,45.7604,45.8699,45.7604,45.8553,55000.0
2013-11-11 13:50:00,62.86,62.86,62.74,62.75,51300.0,45.848,45.848,45.7604,45.7677,51300.0
2013-11-11 14:00:00,62.74,62.78,62.68,62.7,88600.0,45.7604,45.7896,45.7167,45.7313,88600.0
2013-11-11 14:10:00,62.7,62.77,62.69,62.77,32700.0,45.7313,45.7823,45.724,45.7823,32700.0
2013-11-11 14:20:00,62.76,62.78,62.74,62.78,83000.0,45.775,45.7896,45.7604,45.7896,83000.0
2013-11-11 14:30:00,62.79,62.82,62.76,62.82,38100.0,45.7969,45.8188,45.775,45.8188,38100.0
2013-11-11 14:40:00,62.82,62.86,62.73,62.76,57800.0,45.8188,45.848,45.7532,45.775,57800.0
2013-11-11 14:50:00,62.77,62.77,62.7,62.7,38900.0,45.7823,45.7823,45.7313,45.7313,38900.0
2013-11-11 15:00:00,62.7,62.77,62.7,62.73,56900.0,45.7313,45.7823,45.7313,45.7532,56900.0
2013-11-11 15:10:00,62.74,62.75,62.69,62.71,60200.0,45.7604,45.7677,45.724,45.7386,60200.0
2013-11-11 15:20:00,62.72,62.76,62.71,62.72,68500.0,45.7459,45.775,45.7386,45.7459,68500.0
2013-11-11 15:30:00,62.72,62.8,62.7,62.79,102400.0,45.7459,45.8042,45.7313,45.7969,102400.0
2013-11-11 15:40:00,62.79,62.9,62.78,62.89,221300.0,45.7969,45.8771,45.7896,45.8699,221300.0
2013-11-11 15:50:00,62.89,62.98,62.86,62.96,371200.0,45.8699,45.9355,45.848,45.9209,371200.0
2013-11-12 09:30:00,62.64,62.94,62.64,62.83,152300.0,45.6875,45.9063,45.6875,45.8261,152300.0
2013-11-12 09:40:00,62.82,63.0,62.75,62.87,234400.0,45.8188,45.9501,45.7677,45.8553,234400.0
2013-11-12 09:50:00,62.87,62.99,62.82,62.9,77400.0,45.8553,45.9428,45.8188,45.8771,77400.0
2013-11-12 10:00:00,62.9,63.14,62.81,62.83,159100.0,45.8771,46.0522,45.8115,45.8261,159100.0
2013-11-12 10:10:00,62.83,62.93,62.7,62.89,194400.0,45.8261,45.899,45.7313,45.8699,194400.0
2013-11-12 10:20:00,62.9,63.01,62.89,62.94,58800.0,45.8771,45.9574,45.8699,45.9063,58800.0
2013-11-12 10:30:00,62.95,62.95,62.84,62.87,33500.0,45.9136,45.9136,45.8334,45.8553,33500.0
2013-11-12 10:40:00,62.86,62.86,62.74,62.8,51700.0,45.848,45.848,45.7604,45.8042,51700.0
2013-11-12 10:50:00,62.8,62.83,62.71,62.75,34100.0,45.8042,45.8261,45.7386,45.7677,34100.0
2013-11-12 11:00:00,62.75,62.84,62.75,62.8,32900.0,45.7677,45.8334,45.7677,45.8042,32900.0
2013-11-12 11:10:00,62.79,62.88,62.77,62.88,87700.0,45.7969,45.8626,45.7823,45.8626,87700.0
2013-11-12 11:20:00,62.88,62.91,62.84,62.88,56800.0,45.8626,45.8844,45.8334,45.8626,56800.0
2013-11-12 11:30:00,62.88,62.89,62.69,62.69,66800.0,45.8626,45.8699,45.724,45.724,66800.0
2013-11-12 11:40:00,62.69,62.86,62.69,62.86,78400.0,45.724,45.848,45.724,45.848,78400.0
2013-11-12 11:50:00,62.85,62.91,62.81,62.86,43700.0,45.8407,45.8844,45.8115,45.848,43700.0
2013-11-12 12:00:00,62.87,62.9,62.77,62.84,30900.0,45.8553,45.8771,45.7823,45.8334,30900.0
2013-11-12 12:10:00,62.83,62.96,62.8,62.94,88900.0,45.8261,45.9209,45.8042,45.9063,88900.0
2013-11-12 12:20:00,62.93,62.97,62.84,62.84,62800.0,45.899,45.9282,45.8334,45.8334,62800.0
2013-11-12 12:30:00,62.84,62.86,62.76,62.86,30100.0,45.8334,45.848,45.775,45.848,30100.0
2013-11-12 12:40:00,62.86,62.93,62.85,62.87,33600.0,45.848,45.899,45.8407,45.8553,33600.0
2013-11-12 12:50:00,62.87,62.92,62.85,62.9,78100.0,45.8553,45.8917,45.8407,45.8771,78100.0
2013-11-12 13:00:00,62.91,62.91,62.85,62.87,32600.0,45.8844,45.8844,45.8407,45.8553,32600.0
2013-11-12 13:10:00,62.87,63.0,62.87,62.94,41800.0,45.8553,45.9501,45.8553,45.9063,41800.0
2013-11-12 13:20:00,62.94,62.94,62.87,62.88,43300.0,45.9063,45.9063,45.8553,45.8626,43300.0
2013-11-12 13:30:00,62.89,62.9,62.83,62.85,68100.0,45.8699,45.8771,45.8261,45.8407,68100.0
2013-11-12 13:40:00,62.85,62.91,62.85,62.85,42500.0,45.8407,45.8844,45.8407,45.8407,42500.0
2013-11-12 13:50:00,62.86,62.89,62.85,62.85,43100.0,45.848,45.8699,45.8407,45.8407,43100.0
2013-11-12 14:00:00,62.85,62.91,62.83,62.89,54400.0,45.8407,45.8844,45.8261,45.8699,54400.0
2013-11-12 14:10:00,62.89,62.9,62.83,62.85,43100.0,45.8699,45.8771,45.8261,45.8407,43100.0
2013-11-12 14:20:00,62.85,62.9,62.83,62.84,57100.0,45.8407,45.8771,45.8261,45.8334,57100.0
2013-11-12 14:30:00,62.87,62.9,62.84,62.86,57800.0,45.8553,45.8771,45.8334,45.848,57800.0
2013-11-12 14:40:00,62.86,62.96,62.85,62.94,73800.0,45.848,45.9209,45.8407,45.9063,73800.0
2013-11-12 14:50:00,62.95,62.98,62.88,62.98,158300.0,45.9136,45.9355,45.8626,45.9355,158300.0
2013-11-12 15:00:00,62.98,62.99,62.88,62.95,48200.0,45.9355,45.9428,45.8626,45.9136,48200.0
2013-11-12 15:10:00,62.95,62.96,62.91,62.93,36200.0,45.9136,45.9209,45.8844,45.899,36200.0
2013-11-12 15:20:00,62.93,62.98,62.9,62.9,50100.0,45.899,45.9355,45.8771,45.8771,50100.0
2013-11-12 15:30:00,62.9,63.0,62.89,62.96,113100.0,45.8771,45.9501,45.8699,45.9209,113100.0
2013-11-12 15:40:00,62.95,63.0,62.94,63.0,161600.0,45.9136,45.9501,45.9063,45.9501,161600.0
2013-11-12 15:50:00,63.0,63.03,62.97,63.0,227400.0,45.9501,45.972,45.9282,45.9501,227400.0
2013-11-13 09:30:00,62.68,62.98,62.57,62.92,155200.0,45.7167,45.9355,45.6365,45.8917,155200.0
2013-11-13 09:40:00,62.91,63.12,62.91,63.08,40400.0,45.8844,46.0376,45.8844,46.0084,40400.0
2013-11-13 09:50:00,63.08,63.32,63.08,63.32,72300.0,46.0084,46.1835,46.0084,46.1835,72300.0
2013-11-13 10:00:00,63.32,63.41,63.27,63.32,81600.0,46.1835,46.2491,46.147,46.1835,81600.0
2013-11-13 10:10:00,63.33,63.48,63.32,63.37,66600.0,46.1908,46.3002,46.1835,46.2199,66600.0
2013-11-13 10:20:00,63.37,63.4,63.29,63.34,77800.0,46.2199,46.2418,46.1616,46.1981,77800.0
2013-11-13 10:30:00,63.34,63.4,63.27,63.3,89500.0,46.1981,46.2418,46.147,46.1689,89500.0
2013-11-13 10:40:00,63.31,63.4,63.29,63.33,49300.0,46.1762,46.2418,46.1616,46.1908,49300.0
2013-11-13 10:50:00,63.32,63.39,63.32,63.35,61300.0,46.1835,46.2345,46.1835,46.2054,61300.0
2013-11-13 11:00:00,63.35,63.49,63.34,63.46,58000.0,46.2054,46.3075,46.1981,46.2856,58000.0
2013-11-13 11:10:00,63.45,63.46,63.36,63.37,34000.0,46.2783,46.2856,46.2127,46.2199,34000.0
2013-11-13 11:20:00,63.38,63.48,63.37,63.41,58900.0,46.2272,46.3002,46.2199,46.2491,58900.0
2013-11-13 11:30:00,63.42,63.45,63.38,63.38,37900.0,46.2564,46.2783,46.2272,46.2272,37900.0
2013-11-13 11:40:00,63.37,63.43,63.37,63.4,57100.0,46.2199,46.2637,46.2199,46.2418,57100.0
2013-11-13 11:50:00,63.4,63.48,63.4,63.46,55800.0,46.2418,46.3002,46.2418,46.2856,55800.0
2013-11-13 12:00:00,63.46,63.47,63.41,63.42,51500.0,46.2856,46.2929,46.2491,46.2564,51500.0
2013-11-13 12:10:00,63.43,63.46,63.35,63.44,31600.0,46.2637,46.2856,46.2054,46.271,31600.0
2013-11-13 12:20:00,63.45,63.54,63.44,63.44,55600.0,46.2783,46.3439,46.271,46.271,55600.0
2013-11-13 12:30:00,63.45,63.55,63.42,63.47,50400.0,46.2783,46.3512,46.2564,46.2929,50400.0
2013-11-13 12:40:00,63.46,63.57,63.45,63.57,26900.0,46.2856,46.3658,46.2783,46.3658,26900.0
2013-11-13 12:50:00,63.55,63.61,63.51,63.59,24900.0,46.3512,46.395,46.3221,46.3804,24900.0
2013-11-13 13:00:00,63.58,63.59,63.45,63.46,144500.0,46.3731,46.3804,46.2783,46.2856,144500.0
2013-11-13 13:10:00,63.47,63.52,63.42,63.47,74000.0,46.2929,46.3294,46.2564,46.2929,74000.0
2013-11-13 13:20:00,63.46,63.48,63.41,63.48,69700.0,46.2856,46.3002,46.2491,46.3002,69700.0
2013-11-13 13:30:00,63.48,63.57,63.47,63.55,119000.0,46.3002,46.3658,46.2929,46.3512,119000.0
2013-11-13 13:40:00,63.55,63.55,63.47,63.49,246400.0,46.3512,46.3512,46.2929,46.3075,246400.0
2013-11-13 13:50:00,63.49,63.52,63.42,63.52,167300.0,46.3075,46.3294,46.2564,46.3294,167300.0
2013-11-13 14:00:00,63.5,63.57,63.5,63.53,53400.0,46.3148,46.3658,46.3148,46.3366,53400.0
2013-11-13 14:10:00,63.53,63.54,63.5,63.53,277800.0,46.3366,46.3439,46.3148,46.3366,277800.0
2013-11-13 14:20:00,63.53,63.72,63.53,63.69,30700.0,46.3366,46.4752,46.3366,46.4533,30700.0
2013-11-13 14:30:00,63.7,63.7,63.63,63.63,42100.0,46.4606,46.4606,46.4096,46.4096,42100.0
2013-11-13 14:40:00,63.63,63.63,63.53,63.54,51700.0,46.4096,46.4096,46.3366,46.3439,51700.0
2013-11-13 14:50:00,63.53,63.59,63.5,63.57,46600.0,46.3366,46.3804,46.3148,46.3658,46600.0
2013-11-13 15:00:00,63.57,63.6,63.5,63.52,38400.0,46.3658,46.3877,46.3148,46.3294,38400.0
2013-11-13 15:10:00,63.52,63.65,63.52,63.65,36400.0,46.3294,46.4242,46.3294,46.4242,36400.0
2013-11-13 15:20:00,63.65,63.65,63.6,63.62,63000.0,46.4242,46.4242,46.3877,46.4023,63000.0
2013-11-13 15:30:00,63.61,63.76,63.61,63.74,61800.0,46.395,46.5044,46.395,46.4898,61800.0
2013-11-13 15:40:00,63.74,63.92,63.71,63.87,135200.0,46.4898,46.6211,46.4679,46.5846,135200.0
2013-11-13 15:50:00,63.88,63.96,63.86,63.92,175600.0,46.5919,46.6503,46.5773,46.6211,175600.0
2013-11-14 09:30:00,63.9,64.03,63.4,63.95,182100.0,46.6065,46.7013,46.2418,46.643,182100.0
2013-11-14 09:40:00,63.95,64.0,63.71,63.78,68200.0,46.643,46.6794,46.4679,46.519,68200.0
2013-11-14 09:50:00,63.79,63.83,63.62,63.73,65100.0,46.5263,46.5555,46.4023,46.4825,65100.0
2013-11-14 10:00:00,63.73,63.74,63.63,63.69,66400.0,46.4825,46.4898,46.4096,46.4533,66400.0
2013-11-14 10:10:00,63.69,63.99,63.69,63.93,54900.0,46.4533,46.6722,46.4533,46.6284,54900.0
2013-11-14 10:20:00,63.93,63.93,63.77,63.82,71600.0,46.6284,46.6284,46.5117,46.5482,71600.0
2013-11-14 10:30:00,63.83,64.1,63.8,64.02,84700.0,46.5555,46.7524,46.5336,46.694,84700.0
2013-11-14 10:40:00,64.02,64.2,63.95,64.05,89400.0,46.694,46.8253,46.643,46.7159,89400.0
2013-11-14 10:50:00,64.06,64.2,64.05,64.19,22500.0,46.7232,46.8253,46.7159,46.818,22500.0
2013-11-14 11:00:00,64.16,64.23,64.06,64.14,57800.0,46.7961,46.8472,46.7232,46.7816,57800.0
2013-11-14 11:10:00,64.14,64.23,64.06,64.22,49700.0,46.7816,46.8472,46.7232,46.8399,49700.0
2013-11-14 11:20:00,64.2,64.29,64.16,64.16,29500.0,46.8253,46.891,46.7961,46.7961,29500.0
2013-11-14 11:30:00,64.18,64.25,64.1,64.13,92300.0,46.8107,46.8618,46.7524,46.7743,92300.0
2013-11-14 11:40:00,64.14,64.26,64.09,64.23,34600.0,46.7816,46.8691,46.7451,46.8472,34600.0
2013-11-14 11:50:00,64.22,64.27,64.15,64.15,32600.0,46.8399,46.8764,46.7889,46.7889,32600.0
2013-11-14 12:00:00,64.16,64.25,64.14,64.17,39000.0,46.7961,46.8618,46.7816,46.8034,39000.0
2013-11-14 12:10:00,64.17,64.21,64.12,64.13,16600.0,46.8034,46.8326,46.767,46.7743,16600.0
2013-11-14 12:20:00,64.12,64.14,64.08,64.09,31400.0,46.767,46.7816,46.7378,46.7451,31400.0
2013-11-14 12:30:00,64.09,64.19,64.07,64.11,36200.0,46.7451,46.818,46.7305,46.7597,36200.0
2013-11-14 12:40:00,64.12,64.12,63.91,63.91,39600.0,46.767,46.767,46.6138,46.6138,39600.0
2013-11-14 12:50:00,63.91,64.02,63.91,63.97,37700.0,46.6138,46.694,46.6138,46.6576,37700.0
2013-11-14 13:00:00,63.97,64.01,63.91,63.94,112100.0,46.6576,46.6867,46.6138,46.6357,112100.0
2013-11-14 13:10:00,63.95,64.0,63.91,63.95,40600.0,46.643,46.6794,46.6138,46.643,40600.0
2013-11-14 13:20:00,63.95,64.0,63.94,63.96,39900.0,46.643,46.6794,46.6357,46.6503,39900.0
2013-11-14 13:30:00,63.95,63.99,63.9,63.99,101300.0,46.643,46.6722,46.6065,46.6722,101300.0
2013-11-14 13:40:00,63.99,63.99,63.89,63.91,44200.0,46.6722,46.6722,46.5992,46.6138,44200.0
2013-11-14 13:50:00,63.92,64.11,63.88,64.08,128000.0,46.6211,46.7597,46.5919,46.7378,128000.0
2013-11-14 14:00:00,64.11,64.11,63.96,63.99,89700.0,46.7597,46.7597,46.6503,46.6722,89700.0
2013-11-14 14:10:00,63.99,64.01,63.93,63.97,67700.0,46.6722,46.6867,46.6284,46.6576,67700.0
2013-11-14 14:20:00,63.97,64.15,63.95,64.13,86300.0,46.6576,46.7889,46.643,46.7743,86300.0
2013-11-14 14:30:00,64.13,64.15,64.07,64.13,33100.0,46.7743,46.7889,46.7305,46.7743,33100.0
2013-11-14 14:40:00,64.14,64.15,64.05,64.07,50200.0,46.7816,46.7889,46.7159,46.7305,50200.0
2013-11-14 14:50:00,64.06,64.07,63.97,64.03,140100.0,46.7232,46.7305,46.6576,46.7013,140100.0
2013-11-14 15:00:00,64.04,64.19,64.02,64.18,63200.0,46.7086,46.818,46.694,46.8107,63200.0
2013-11-14 15:10:00,64.18,64.28,64.17,64.26,38000.0,46.8107,46.8837,46.8034,46.8691,38000.0
2013-11-14 15:20:00,64.26,64.39,64.23,64.38,105900.0,46.8691,46.9639,46.8472,46.9566,105900.0
2013-11-14 15:30:00,64.39,64.48,64.35,64.48,69700.0,46.9639,47.0295,46.9347,47.0295,69700.0
2013-11-14 15:40:00,64.48,64.57,64.47,64.54,153300.0,47.0295,47.0952,47.0222,47.0733,153300.0
2013-11-14 15:50:00,64.55,64.55,64.43,64.51,194900.0,47.0806,47.0806,46.9931,47.0514,194900.0
2013-11-15 09:30:00,64.38,64.53,64.21,64.38,260900.0,46.9566,47.066,46.8326,46.9566,260900.0
2013-11-15 09:40:00,64.38,64.41,64.24,64.29,60900.0,46.9566,46.9785,46.8545,46.891,60900.0
2013-11-15 09:50:00,64.29,64.3,64.14,64.25,63900.0,46.891,46.8983,46.7816,46.8618,63900.0
2013-11-15 10:00:00,64.25,64.25,64.13,64.17,62800.0,46.8618,46.8618,46.7743,46.8034,62800.0
2013-11-15 10:10:00,64.16,64.28,64.14,64.25,86600.0,46.7961,46.8837,46.7816,46.8618,86600.0
2013-11-15 10:20:00,64.25,64.27,64.21,64.25,61400.0,46.8618,46.8764,46.8326,46.8618,61400.0
2013-11-15 10:30:00,64.25,64.38,64.21,64.34,79500.0,46.8618,46.9566,46.8326,46.9274,79500.0
2013-11-15 10:40:00,64.35,64.35,64.25,64.28,60700.0,46.9347,46.9347,46.8618,46.8837,60700.0
2013-11-15 10:50:00,64.29,64.35,64.22,64.34,66800.0,46.891,46.9347,46.8399,46.9274,66800.0
2013-11-15 11:00:00,64.35,64.38,64.27,64.29,39900.0,46.9347,46.9566,46.8764,46.891,39900.0
2013-11-15 11:10:00,64.3,64.3,64.24,64.29,84600.0,46.8983,46.8983,46.8545,46.891,84600.0
2013-11-15 11:20:00,64.3,64.41,64.29,64.35,37200.0,46.8983,46.9785,46.891,46.9347,37200.0
2013-11-15 11:30:00,64.34,64.39,64.29,64.29,46900.0,46.9274,46.9639,46.891,46.891,46900.0
2013-11-15 11:40:00,64.3,64.3,64.25,64.27,12900.0,46.8983,46.8983,46.8618,46.8764,12900.0
2013-11-15 11:50:00,64.27,64.27,64.19,64.23,17300.0,46.8764,46.8764,46.818,46.8472,17300.0
2013-11-15 12:00:00,64.21,64.3,64.19,64.29,59200.0,46.8326,46.8983,46.818,46.891,59200.0
2013-11-15 12:10:00,64.29,64.3,64.26,64.29,65000.0,46.891,46.8983,46.8691,46.891,65000.0
2013-11-15 12:20:00,64.28,64.3,64.24,64.3,24900.0,46.8837,46.8983,46.8545,46.8983,24900.0
2013-11-15 12:30:00,64.3,64.3,64.27,64.3,31700.0,46.8983,46.8983,46.8764,46.8983,31700.0
2013-11-15 12:40:00,64.3,64.36,64.28,64.3,25100.0,46.8983,46.942,46.8837,46.8983,25100.0
2013-11-15 12:50:00,64.3,64.33,64.27,64.3,22900.0,46.8983,46.9201,46.8764,46.8983,22900.0
2013-11-15 13:00:00,64.32,64.33,64.27,64.31,62700.0,46.9128,46.9201,46.8764,46.9056,62700.0
2013-11-15 13:10:00,64.31,64.35,64.3,64.35,64200.0,46.9056,46.9347,46.8983,46.9347,64200.0
2013-11-15 13:20:00,64.35,64.35,64.3,64.3,27700.0,46.9347,46.9347,46.8983,46.8983,27700.0
2013-11-15 13:30:00,64.29,64.34,64.27,64.28,40100.0,46.891,46.9274,46.8764,46.8837,40100.0
2013-11-15 13:40:00,64.29,64.29,64.25,64.28,59800.0,46.891,46.891,46.8618,46.8837,59800.0
2013-11-15 13:50:00,64.27,64.3,64.26,64.29,38600.0,46.8764,46.8983,46.8691,46.891,38600.0
2013-11-15 14:00:00,64.28,64.3,64.27,64.3,16800.0,46.8837,46.8983,46.8764,46.8983,16800.0
2013-11-15 14:10:00,64.29,64.3,64.27,64.29,56100.0,46.891,46.8983,46.8764,46.891,56100.0
2013-11-15 14:20:00,64.29,64.31,64.27,64.28,42300.0,46.891,46.9056,46.8764,46.8837,42300.0
2013-11-15 14:30:00,64.29,64.34,64.28,64.32,46200.0,46.891,46.9274,46.8837,46.9128,46200.0
2013-11-15 14:40:00,64.34,64.4,64.34,64.4,35100.0,46.9274,46.9712,46.9274,46.9712,35100.0
2013-11-15 14:50:00,64.4,64.51,64.39,64.51,43300.0,46.9712,47.0514,46.9639,47.0514,43300.0
2013-11-15 15:00:00,64.51,64.63,64.48,64.62,39600.0,47.0514,47.1389,47.0295,47.1317,39600.0
2013-11-15 15:10:00,64.62,64.69,64.53,64.68,57400.0,47.1317,47.1827,47.066,47.1754,57400.0
2013-11-15 15:20:00,64.68,64.72,64.65,64.67,50800.0,47.1754,47.2046,47.1535,47.1681,50800.0
2013-11-15 15:30:00,64.68,64.74,64.65,64.66,63400.0,47.1754,47.2192,47.1535,47.1608,63400.0
2013-11-15 15:40:00,64.66,64.66,64.53,64.59,229700.0,47.1608,47.1608,47.066,47.1098,229700.0
2013-11-15 15:50:00,64.59,64.86,64.58,64.83,615800.0,47.1098,47.3067,47.1025,47.2848,615800.0
2013-11-18 09:30:00,64.94,65.17,64.85,64.91,117800.0,47.3651,47.5328,47.2994,47.3432,117800.0
2013-11-18 09:40:00,64.93,65.04,64.62,64.73,216700.0,47.3578,47.438,47.1317,47.2119,216700.0
2013-11-18 09:50:00,64.75,64.92,64.75,64.81,69100.0,47.2265,47.3505,47.2265,47.2702,69100.0
2013-11-18 10:00:00,64.8,64.8,64.65,64.75,75900.0,47.2629,47.2629,47.1535,47.2265,75900.0
2013-11-18 10:10:00,64.76,64.86,64.71,64.79,96700.0,47.2338,47.3067,47.1973,47.2556,96700.0
2013-11-18 10:20:00,64.79,64.84,64.67,64.76,75100.0,47.2556,47.2921,47.1681,47.2338,75100.0
2013-11-18 10:30:00,64.77,64.93,64.72,64.86,148000.0,47.2411,47.3578,47.2046,47.3067,148000.0
2013-11-18 10:40:00,64.87,64.88,64.83,64.84,32000.0,47.314,47.3213,47.2848,47.2921,32000.0
2013-11-18 10:50:00,64.83,64.97,64.8,64.81,118300.0,47.2848,47.3869,47.2629,47.2702,118300.0
2013-11-18 11:00:00,64.81,64.92,64.81,64.89,23500.0,47.2702,47.3505,47.2702,47.3286,23500.0
2013-11-18 11:10:00,64.88,64.96,64.87,64.88,103100.0,47.3213,47.3796,47.314,47.3213,103100.0
2013-11-18 11:20:00,64.89,64.89,64.81,64.83,30700.0,47.3286,47.3286,47.2702,47.2848,30700.0
2013-11-18 11:30:00,64.84,64.9,64.74,64.77,53800.0,47.2921,47.3359,47.2192,47.2411,53800.0
2013-11-18 11:40:00,64.77,64.79,64.72,64.73,19400.0,47.2411,47.2556,47.2046,47.2119,19400.0
2013-11-18 11:50:00,64.73,64.75,64.7,64.74,29200.0,47.2119,47.2265,47.19,47.2192,29200.0
2013-11-18 12:00:00,64.74,64.79,64.73,64.75,46000.0,47.2192,47.2556,47.2119,47.2265,46000.0
2013-11-18 12:10:00,64.74,64.81,64.73,64.74,15100.0,47.2192,47.2702,47.2119,47.2192,15100.0
2013-11-18 12:20:00,64.75,64.85,64.74,64.84,15700.0,47.2265,47.2994,47.2192,47.2921,15700.0
2013-11-18 12:30:00,64.83,64.83,64.75,64.76,15300.0,47.2848,47.2848,47.2265,47.2338,15300.0
2013-11-18 12:40:00,64.74,64.78,64.72,64.78,13100.0,47.2192,47.2484,47.2046,47.2484,13100.0
2013-11-18 12:50:00,64.78,64.83,64.78,64.81,11700.0,47.2484,47.2848,47.2484,47.2702,11700.0
2013-11-18 13:00:00,64.82,64.87,64.8,64.84,17200.0,47.2775,47.314,47.2629,47.2921,17200.0
2013-11-18 13:10:00,64.85,64.91,64.83,64.83,41200.0,47.2994,47.3432,47.2848,47.2848,41200.0
2013-11-18 13:20:00,64.83,64.89,64.82,64.89,28500.0,47.2848,47.3286,47.2775,47.3286,28500.0
2013-11-18 13:30:00,64.89,64.89,64.82,64.82,24600.0,47.3286,47.3286,47.2775,47.2775,24600.0
2013-11-18 13:40:00,64.83,64.88,64.79,64.83,23000.0,47.2848,47.3213,47.2556,47.2848,23000.0
2013-11-18 13:50:00,64.83,64.87,64.81,64.87,11900.0,47.2848,47.314,47.2702,47.314,11900.0
2013-11-18 14:00:00,64.86,64.86,64.78,64.8,48000.0,47.3067,47.3067,47.2484,47.2629,48000.0
2013-11-18 14:10:00,64.8,64.9,64.8,64.89,31200.0,47.2629,47.3359,47.2629,47.3286,31200.0
2013-11-18 14:20:00,64.89,64.94,64.87,64.89,33700.0,47.3286,47.3651,47.314,47.3286,33700.0
2013-11-18 14:30:00,64.88,64.88,64.78,64.81,104000.0,47.3213,47.3213,47.2484,47.2702,104000.0
2013-11-18 14:40:00,64.81,64.81,64.68,64.69,36300.0,47.2702,47.2702,47.1754,47.1827,36300.0
2013-11-18 14:50:00,64.7,64.76,64.7,64.7,40300.0,47.19,47.2338,47.19,47.19,40300.0
2013-11-18 15:00:00,64.71,64.73,64.68,64.7,55200.0,47.1973,47.2119,47.1754,47.19,55200.0
2013-11-18 15:10:00,64.7,64.71,64.53,64.61,71000.0,47.19,47.1973,47.066,47.1244,71000.0
2013-11-18 15:20:00,64.6,64.63,64.52,64.58,107600.0,47.1171,47.1389,47.0587,47.1025,107600.0
2013-11-18 15:30:00,64.58,64.63,64.53,64.62,73100.0,47.1025,47.1389,47.066,47.1317,73100.0
2013-11-18 15:40:00,64.62,64.71,64.59,64.71,139100.0,47.1317,47.1973,47.1098,47.1973,139100.0
2013-11-18 15:50:00,64.7,64.75,64.64,64.74,232800.0,47.19,47.2265,47.1462,47.2192,232800.0
2013-11-19 09:30:00,64.57,64.78,64.46,64.53,66000.0,47.0952,47.2484,47.015,47.066,66000.0
2013-11-19 09:40:00,64.54,64.56,64.38,64.49,71900.0,47.0733,47.0879,46.9566,47.0368,71900.0
2013-11-19 09:50:00,64.5,64.69,64.45,64.68,25300.0,47.0441,47.1827,47.0077,47.1754,25300.0
2013-11-19 10:00:00,64.69,64.77,64.64,64.68,52400.0,47.1827,47.2411,47.1462,47.1754,52400.0
2013-11-19 10:10:00,64.69,64.83,64.65,64.83,54300.0,47.1827,47.2848,47.1535,47.2848,54300.0
2013-11-19 10:20:00,64.85,64.86,64.8,64.86,24000.0,47.2994,47.3067,47.2629,47.3067,24000.0
2013-11-19 10:30:00,64.85,65.0,64.8,64.96,45700.0,47.2994,47.4088,47.2629,47.3796,45700.0
2013-11-19 10:40:00,64.97,64.98,64.89,64.89,29500.0,47.3869,47.3942,47.3286,47.3286,29500.0
2013-11-19 10:50:00,64.89,64.97,64.85,64.97,25000.0,47.3286,47.3869,47.2994,47.3869,25000.0
2013-11-19 11:00:00,64.96,64.98,64.93,64.95,37000.0,47.3796,47.3942,47.3578,47.3723,37000.0
2013-11-19 11:10:00,64.95,65.0,64.91,64.95,49000.0,47.3723,47.4088,47.3432,47.3723,49000.0
2013-11-19 11:20:00,64.95,64.95,64.89,64.9,40800.0,47.3723,47.3723,47.3286,47.3359,40800.0
2013-11-19 11:30:00,64.9,64.93,64.88,64.9,27600.0,47.3359,47.3578,47.3213,47.3359,27600.0
2013-11-19 11:40:00,64.9,64.9,64.75,64.81,142200.0,47.3359,47.3359,47.2265,47.2702,142200.0
2013-11-19 11:50:00,64.82,64.85,64.76,64.79,68700.0,47.2775,47.2994,47.2338,47.2556,68700.0
2013-11-19 12:00:00,64.79,64.84,64.74,64.82,36400.0,47.2556,47.2921,47.2192,47.2775,36400.0
2013-11-19 12:10:00,64.82,64.9,64.82,64.82,27500.0,47.2775,47.3359,47.2775,47.2775,27500.0
2013-11-19 12:20:00,64.83,64.83,64.76,64.81,28800.0,47.2848,47.2848,47.2338,47.2702,28800.0
2013-11-19 12:30:00,64.8,64.88,64.76,64.79,38000.0,47.2629,47.3213,47.2338,47.2556,38000.0
2013-11-19 12:40:00,64.79,64.83,64.76,64.81,23900.0,47.2556,47.2848,47.2338,47.2702,23900.0
2013-11-19 12:50:00,64.82,64.82,64.75,64.78,44800.0,47.2775,47.2775,47.2265,47.2484,44800.0
2013-11-19 13:00:00,64.78,64.81,64.68,64.71,147300.0,47.2484,47.2702,47.1754,47.1973,147300.0
2013-11-19 13:10:00,64.7,64.71,64.6,64.64,45000.0,47.19,47.1973,47.1171,47.1462,45000.0
2013-11-19 13:20:00,64.64,64.64,64.53,64.53,40300.0,47.1462,47.1462,47.066,47.066,40300.0
2013-11-19 13:30:00,64.53,64.55,64.48,64.51,53800.0,47.066,47.0806,47.0295,47.0514,53800.0
2013-11-19 13:40:00,64.51,64.55,64.48,64.53,45800.0,47.0514,47.0806,47.0295,47.066,45800.0
2013-11-19 13:50:00,64.54,64.55,64.48,64.48,42100.0,47.0733,47.0806,47.0295,47.0295,42100.0
2013-11-19 14:00:00,64.49,64.58,64.48,64.5,27600.0,47.0368,47.1025,47.0295,47.0441,27600.0
2013-11-19 14:10:00,64.49,64.6,64.48,64.56,31700.0,47.0368,47.1171,47.0295,47.0879,31700.0
2013-11-19 14:20:00,64.58,64.58,64.48,64.49,28900.0,47.1025,47.1025,47.0295,47.0368,28900.0
2013-11-19 14:30:00,64.48,64.64,64.48,64.64,35200.0,47.0295,47.1462,47.0295,47.1462,35200.0
2013-11-19 14:40:00,64.64,64.72,64.63,64.68,30200.0,47.1462,47.2046,47.1389,47.1754,30200.0
2013-11-19 14:50:00,64.67,64.68,64.58,64.66,38800.0,47.1681,47.1754,47.1025,47.1608,38800.0
2013-11-19 15:00:00,64.65,64.8,64.65,64.8,141500.0,47.1535,47.2629,47.1535,47.2629,141500.0
2013-11-19 15:10:00,64.79,64.85,64.76,64.84,43500.0,47.2556,47.2994,47.2338,47.2921,43500.0
2013-11-19 15:20:00,64.83,64.85,64.75,64.81,82600.0,47.2848,47.2994,47.2265,47.2702,82600.0
2013-11-19 15:30:00,64.82,64.83,64.75,64.79,59200.0,47.2775,47.2848,47.2265,47.2556,59200.0
2013-11-19 15:40:00,64.78,64.81,64.74,64.8,128000.0,47.2484,47.2702,47.2192,47.2629,128000.0
2013-11-19 15:50:00,64.81,64.94,64.79,64.93,282400.0,47.2702,47.3651,47.2556,47.3578,282400.0
2013-11-20 09:30:00,65.0,65.23,64.82,64.96,158900.0,47.4088,47.5766,47.2775,47.3796,158900.0
2013-11-20 09:40:00,64.93,65.18,64.9,65.18,111000.0,47.3578,47.5401,47.3359,47.5401,111000.0
2013-11-20 09:50:00,65.18,65.26,64.92,65.09,51000.0,47.5401,47.5984,47.3505,47.4745,51000.0
2013-11-20 10:00:00,65.09,65.11,64.95,65.06,21300.0,47.4745,47.489,47.3723,47.4526,21300.0
2013-11-20 10:10:00,65.06,65.09,64.95,65.03,53800.0,47.4526,47.4745,47.3723,47.4307,53800.0
2013-11-20 10:20:00,65.05,65.21,65.05,65.11,29300.0,47.4453,47.562,47.4453,47.489,29300.0
2013-11-20 10:30:00,65.11,65.18,64.97,65.06,55300.0,47.489,47.5401,47.3869,47.4526,55300.0
2013-11-20 10:40:00,65.06,65.12,65.01,65.07,86200.0,47.4526,47.4963,47.4161,47.4599,86200.0
2013-11-20 10:50:00,65.07,65.07,64.85,64.95,66300.0,47.4599,47.4599,47.2994,47.3723,66300.0
2013-11-20 11:00:00,64.93,64.96,64.83,64.94,39300.0,47.3578,47.3796,47.2848,47.3651,39300.0
2013-11-20 11:10:00,64.94,64.95,64.9,64.91,27400.0,47.3651,47.3723,47.3359,47.3432,27400.0
2013-11-20 11:20:00,64.91,64.96,64.91,64.96,32900.0,47.3432,47.3796,47.3432,47.3796,32900.0
2013-11-20 11:30:00,64.95,64.99,64.92,64.92,64600.0,47.3723,47.4015,47.3505,47.3505,64600.0
2013-11-20 11:40:00,64.91,64.96,64.85,64.88,71300.0,47.3432,47.3796,47.2994,47.3213,71300.0
2013-11-20 11:50:00,64.88,64.92,64.84,64.86,38700.0,47.3213,47.3505,47.2921,47.3067,38700.0
2013-11-20 12:00:00,64.86,64.91,64.8,64.85,26900.0,47.3067,47.3432,47.2629,47.2994,26900.0
2013-11-20 12:10:00,64.86,64.95,64.85,64.93,17400.0,47.3067,47.3723,47.2994,47.3578,17400.0
2013-11-20 12:20:00,64.94,64.97,64.91,64.93,20100.0,47.3651,47.3869,47.3432,47.3578,20100.0
2013-11-20 12:30:00,64.93,64.95,64.9,64.94,14900.0,47.3578,47.3723,47.3359,47.3651,14900.0
2013-11-20 12:40:00,64.93,64.96,64.9,64.95,30900.0,47.3578,47.3796,47.3359,47.3723,30900.0
2013-11-20 12:50:00,64.94,64.95,64.93,64.95,23500.0,47.3651,47.3723,47.3578,47.3723,23500.0
2013-11-20 13:00:00,64.95,65.02,64.93,65.01,75600.0,47.3723,47.4234,47.3578,47.4161,75600.0
2013-11-20 13:10:00,65.02,65.09,65.01,65.02,113400.0,47.4234,47.4745,47.4161,47.4234,113400.0
2013-11-20 13:20:00,65.02,65.08,64.97,65.03,53000.0,47.4234,47.4672,47.3869,47.4307,53000.0
2013-11-20 13:30:00,65.03,65.16,65.0,65.11,69200.0,47.4307,47.5255,47.4088,47.489,69200.0
2013-11-20 13:40:00,65.11,65.15,65.1,65.11,40400.0,47.489,47.5182,47.4817,47.489,40400.0
2013-11-20 13:50:00,65.11,65.11,65.0,65.02,23800.0,47.489,47.489,47.4088,47.4234,23800.0
2013-11-20 14:00:00,65.03,65.08,64.89,65.0,85400.0,47.4307,47.4672,47.3286,47.4088,85400.0
2013-11-20 14:10:00,65.0,65.05,64.89,65.05,51500.0,47.4088,47.4453,47.3286,47.4453,51500.0
2013-11-20 14:20:00,65.05,65.05,64.96,65.01,48300.0,47.4453,47.4453,47.3796,47.4161,48300.0
2013-11-20 14:30:00,65.01,65.01,64.89,64.9,46000.0,47.4161,47.4161,47.3286,47.3359,46000.0
2013-11-20 14:40:00,64.9,64.93,64.78,64.89,87600.0,47.3359,47.3578,47.2484,47.3286,87600.0
2013-11-20 14:50:00,64.9,64.9,64.78,64.84,65300.0,47.3359,47.3359,47.2484,47.2921,65300.0
2013-11-20 15:00:00,64.85,64.86,64.74,64.75,48800.0,47.2994,47.3067,47.2192,47.2265,48800.0
2013-11-20 15:10:00,64.74,64.8,64.74,64.75,45800.0,47.2192,47.2629,47.2192,47.2265,45800.0
2013-11-20 15:20:00,64.74,64.87,64.74,64.85,74400.0,47.2192,47.314,47.2192,47.2994,74400.0
2013-11-20 15:30:00,64.84,64.85,64.77,64.83,60000.0,47.2921,47.2994,47.2411,47.2848,60000.0
2013-11-20 15:40:00,64.83,64.92,64.76,64.8,145500.0,47.2848,47.3505,47.2338,47.2629,145500.0
2013-11-20 15:50:00,64.8,64.83,64.76,64.79,269800.0,47.2629,47.2848,47.2338,47.2556,269800.0
2013-11-21 09:30:00,64.9,65.0,64.8,64.87,55300.0,47.3359,47.4088,47.2629,47.314,55300.0
2013-11-21 09:40:00,64.87,64.9,64.76,64.87,46500.0,47.314,47.3359,47.2338,47.314,46500.0
2013-11-21 09:50:00,64.89,64.92,64.63,64.75,52800.0,47.3286,47.3505,47.1389,47.2265,52800.0
2013-11-21 10:00:00,64.75,64.77,64.65,64.74,40500.0,47.2265,47.2411,47.1535,47.2192,40500.0
2013-11-21 10:10:00,64.74,64.92,64.72,64.89,75300.0,47.2192,47.3505,47.2046,47.3286,75300.0
2013-11-21 10:20:00,64.89,64.97,64.89,64.92,62800.0,47.3286,47.3869,47.3286,47.3505,62800.0
2013-11-21 10:30:00,64.93,64.99,64.92,64.98,67100.0,47.3578,47.4015,47.3505,47.3942,67100.0
2013-11-21 10:40:00,64.98,65.0,64.93,64.94,55600.0,47.3942,47.4088,47.3578,47.3651,55600.0
2013-11-21 10:50:00,64.94,65.0,64.92,64.93,53500.0,47.3651,47.4088,47.3505,47.3578,53500.0
2013-11-21 11:00:00,64.94,65.01,64.92,64.94,43900.0,47.3651,47.4161,47.3505,47.3651,43900.0
2013-11-21 11:10:00,64.95,65.01,64.91,64.98,32000.0,47.3723,47.4161,47.3432,47.3942,32000.0
2013-11-21 11:20:00,64.99,65.02,64.95,64.98,53400.0,47.4015,47.4234,47.3723,47.3942,53400.0
2013-11-21 11:30:00,64.99,65.01,64.94,64.97,45000.0,47.4015,47.4161,47.3651,47.3869,45000.0
2013-11-21 11:40:00,64.97,65.05,64.97,65.05,66400.0,47.3869,47.4453,47.3869,47.4453,66400.0
2013-11-21 11:50:00,65.05,65.08,65.0,65.06,35300.0,47.4453,47.4672,47.4088,47.4526,35300.0
2013-11-21 12:00:00,65.06,65.08,64.93,64.97,33800.0,47.4526,47.4672,47.3578,47.3869,33800.0
2013-11-21 12:10:00,64.97,64.98,64.88,64.94,30300.0,47.3869,47.3942,47.3213,47.3651,30300.0
2013-11-21 12:20:00,64.94,64.97,64.89,64.95,33600.0,47.3651,47.3869,47.3286,47.3723,33600.0
2013-11-21 12:30:00,64.95,64.99,64.92,64.95,28000.0,47.3723,47.4015,47.3505,47.3723,28000.0
2013-11-21 12:40:00,64.96,64.97,64.89,64.91,27700.0,47.3796,47.3869,47.3286,47.3432,27700.0
2013-11-21 12:50:00,64.91,64.96,64.91,64.94,25900.0,47.3432,47.3796,47.3432,47.3651,25900.0
2013-11-21 13:00:00,64.95,65.01,64.95,65.01,25500.0,47.3723,47.4161,47.3723,47.4161,25500.0
2013-11-21 13:10:00,65.02,65.1,64.99,65.07,40900.0,47.4234,47.4817,47.4015,47.4599,40900.0
2013-11-21 13:20:00,65.08,65.11,65.04,65.1,26000.0,47.4672,47.489,47.438,47.4817,26000.0
2013-11-21 13:30:00,65.09,65.15,65.06,65.11,34600.0,47.4745,47.5182,47.4526,47.489,34600.0
2013-11-21 13:40:00,65.11,65.21,65.09,65.14,66000.0,47.489,47.562,47.4745,47.5109,66000.0
2013-11-21 13:50:00,65.15,65.23,65.15,65.18,56200.0,47.5182,47.5766,47.5182,47.5401,56200.0
2013-11-21 14:00:00,65.18,65.24,65.17,65.2,31000.0,47.5401,47.5839,47.5328,47.5547,31000.0
2013-11-21 14:10:00,65.2,65.36,65.2,65.36,48000.0,47.5547,47.6714,47.5547,47.6714,48000.0
2013-11-21 14:20:00,65.36,65.37,65.27,65.33,68400.0,47.6714,47.6787,47.6057,47.6495,68400.0
2013-11-21 14:30:00,65.32,65.32,65.21,65.21,48500.0,47.6422,47.6422,47.562,47.562,48500.0
2013-11-21 14:40:00,65.21,65.25,65.19,65.22,70600.0,47.562,47.5912,47.5474,47.5693,70600.0
2013-11-21 14:50:00,65.22,65.23,65.2,65.22,62100.0,47.5693,47.5766,47.5547,47.5693,62100.0
2013-11-21 15:00:00,65.22,65.31,65.22,65.3,58300.0,47.5693,47.6349,47.5693,47.6276,58300.0
2013-11-21 15:10:00,65.3,65.31,65.25,65.3,58900.0,47.6276,47.6349,47.5912,47.6276,58900.0
2013-11-21 15:20:00,65.3,65.31,65.24,65.28,61900.0,47.6276,47.6349,47.5839,47.613,61900.0
2013-11-21 15:30:00,65.28,65.28,65.25,65.28,84300.0,47.613,47.613,47.5912,47.613,84300.0
2013-11-21 15:40:00,65.27,65.31,65.24,65.26,114700.0,47.6057,47.6349,47.5839,47.5984,114700.0
2013-11-21 15:50:00,65.25,65.38,65.24,65.35,286900.0,47.5912,47.686,47.5839,47.6641,286900.0
2013-11-22 09:30:00,65.32,65.34,65.05,65.15,125800.0,47.6422,47.6568,47.4453,47.5182,125800.0
2013-11-22 09:40:00,65.13,65.18,64.96,64.99,322200.0,47.5036,47.5401,47.3796,47.4015,322200.0
2013-11-22 09:50:00,64.98,65.02,64.93,65.01,70700.0,47.3942,47.4234,47.3578,47.4161,70700.0
2013-11-22 10:00:00,65.01,65.02,64.73,64.89,134900.0,47.4161,47.4234,47.2119,47.3286,134900.0
2013-11-22 10:10:00,64.87,65.03,64.86,65.03,49800.0,47.314,47.4307,47.3067,47.4307,49800.0
2013-11-22 10:20:00,65.03,65.05,64.95,65.02,27400.0,47.4307,47.4453,47.3723,47.4234,27400.0
2013-11-22 10:30:00,65.01,65.11,64.98,65.07,127900.0,47.4161,47.489,47.3942,47.4599,127900.0
2013-11-22 10:40:00,65.09,65.13,65.08,65.1,65600.0,47.4745,47.5036,47.4672,47.4817,65600.0
2013-11-22 10:50:00,65.11,65.26,65.1,65.17,52500.0,47.489,47.5984,47.4817,47.5328,52500.0
2013-11-22 11:00:00,65.17,65.25,65.15,65.23,24700.0,47.5328,47.5912,47.5182,47.5766,24700.0
2013-11-22 11:10:00,65.23,65.27,65.14,65.26,38900.0,47.5766,47.6057,47.5109,47.5984,38900.0
2013-11-22 11:20:00,65.27,65.32,65.24,65.28,69400.0,47.6057,47.6422,47.5839,47.613,69400.0
2013-11-22 11:30:00,65.29,65.37,65.22,65.32,45800.0,47.6203,47.6787,47.5693,47.6422,45800.0
2013-11-22 11:40:00,65.31,65.39,65.31,65.36,19100.0,47.6349,47.6933,47.6349,47.6714,19100.0
2013-11-22 11:50:00,65.35,65.44,65.35,65.44,20300.0,47.6641,47.7297,47.6641,47.7297,20300.0
2013-11-22 12:00:00,65.43,65.45,65.34,65.34,24200.0,47.7224,47.737,47.6568,47.6568,24200.0
2013-11-22 12:10:00,65.34,65.35,65.33,65.34,68900.0,47.6568,47.6641,47.6495,47.6568,68900.0
2013-11-22 12:20:00,65.35,65.38,65.26,65.28,28300.0,47.6641,47.686,47.5984,47.613,28300.0
2013-11-22 12:30:00,65.27,65.3,65.23,65.3,22000.0,47.6057,47.6276,47.5766,47.6276,22000.0
2013-11-22 12:40:00,65.3,65.36,65.3,65.36,30200.0,47.6276,47.6714,47.6276,47.6714,30200.0
2013-11-22 12:50:00,65.36,65.36,65.26,65.27,24800.0,47.6714,47.6714,47.5984,47.6057,24800.0
2013-11-22 13:00:00,65.28,65.3,65.24,65.26,21600.0,47.613,47.6276,47.5839,47.5984,21600.0
2013-11-22 13:10:00,65.27,65.3,65.22,65.24,64200.0,47.6057,47.6276,47.5693,47.5839,64200.0
2013-11-22 13:20:00,65.24,65.25,65.2,65.22,44500.0,47.5839,47.5912,47.5547,47.5693,44500.0
2013-11-22 13:30:00,65.23,65.23,65.15,65.16,49600.0,47.5766,47.5766,47.5182,47.5255,49600.0
2013-11-22 13:40:00,65.16,65.17,65.12,65.14,40000.0,47.5255,47.5328,47.4963,47.5109,40000.0
2013-11-22 13:50:00,65.15,65.15,65.06,65.11,30600.0,47.5182,47.5182,47.4526,47.489,30600.0
2013-11-22 14:00:00,65.11,65.19,65.1,65.19,41100.0,47.489,47.5474,47.4817,47.5474,41100.0
2013-11-22 14:10:00,65.19,65.26,65.19,65.23,40800.0,47.5474,47.5984,47.5474,47.5766,40800.0
2013-11-22 14:20:00,65.22,65.22,65.16,65.21,36600.0,47.5693,47.5693,47.5255,47.562,36600.0
2013-11-22 14:30:00,65.22,65.23,65.13,65.13,32800.0,47.5693,47.5766,47.5036,47.5036,32800.0
2013-11-22 14:40:00,65.13,65.18,65.12,65.12,87000.0,47.5036,47.5401,47.4963,47.4963,87000.0
2013-11-22 14:50:00,65.12,65.12,65.04,65.05,77500.0,47.4963,47.4963,47.438,47.4453,77500.0
2013-11-22 15:00:00,65.05,65.14,65.05,65.12,71900.0,47.4453,47.5109,47.4453,47.4963,71900.0
2013-11-22 15:10:00,65.12,65.17,65.05,65.17,84600.0,47.4963,47.5328,47.4453,47.5328,84600.0
2013-11-22 15:20:00,65.18,65.19,65.06,65.1,97000.0,47.5401,47.5474,47.4526,47.4817,97000.0
2013-11-22 15:30:00,65.09,65.15,65.05,65.08,321500.0,47.4745,47.5182,47.4453,47.4672,321500.0
2013-11-22 15:40:00,65.07,65.09,64.99,65.02,274800.0,47.4599,47.4745,47.4015,47.4234,274800.0
2013-11-22 15:50:00,65.03,65.06,64.99,65.02,310000.0,47.4307,47.4526,47.4015,47.4234,310000.0
2013-11-25 09:30:00,65.45,65.45,65.05,65.13,66200.0,47.737,47.737,47.4453,47.5036,66200.0
2013-11-25 09:40:00,65.16,65.31,65.16,65.28,51700.0,47.5255,47.6349,47.5255,47.613,51700.0
2013-11-25 09:50:00,65.29,65.31,65.16,65.16,27000.0,47.6203,47.6349,47.5255,47.5255,27000.0
2013-11-25 10:00:00,65.17,65.2,65.06,65.2,33500.0,47.5328,47.5547,47.4526,47.5547,33500.0
2013-11-25 10:10:00,65.2,65.29,65.2,65.29,17400.0,47.5547,47.6203,47.5547,47.6203,17400.0
2013-11-25 10:20:00,65.29,65.34,65.23,65.24,67500.0,47.6203,47.6568,47.5766,47.5839,67500.0
2013-11-25 10:30:00,65.26,65.27,65.18,65.19,26800.0,47.5984,47.6057,47.5401,47.5474,26800.0
2013-11-25 10:40:00,65.19,65.23,65.1,65.12,52900.0,47.5474,47.5766,47.4817,47.4963,52900.0
2013-11-25 10:50:00,65.13,65.22,65.12,65.17,31200.0,47.5036,47.5693,47.4963,47.5328,31200.0
2013-11-25 11:00:00,65.17,65.2,65.11,65.12,51600.0,47.5328,47.5547,47.489,47.4963,51600.0
2013-11-25 11:10:00,65.12,65.2,65.1,65.15,52200.0,47.4963,47.5547,47.4817,47.5182,52200.0
2013-11-25 11:20:00,65.14,65.17,65.11,65.17,44500.0,47.5109,47.5328,47.489,47.5328,44500.0
2013-11-25 11:30:00,65.17,65.22,65.13,65.16,69200.0,47.5328,47.5693,47.5036,47.5255,69200.0
2013-11-25 11:40:00,65.15,65.16,65.06,65.06,29200.0,47.5182,47.5255,47.4526,47.4526,29200.0
2013-11-25 11:50:00,65.06,65.06,65.02,65.02,65200.0,47.4526,47.4526,47.4234,47.4234,65200.0
2013-11-25 12:00:00,65.02,65.09,65.02,65.06,30300.0,47.4234,47.4745,47.4234,47.4526,30300.0
2013-11-25 12:10:00,65.06,65.06,65.05,65.06,14000.0,47.4526,47.4526,47.4453,47.4526,14000.0
2013-11-25 12:20:00,65.05,65.1,65.04,65.1,34400.0,47.4453,47.4817,47.438,47.4817,34400.0
2013-11-25 12:30:00,65.11,65.14,65.06,65.11,35200.0,47.489,47.5109,47.4526,47.489,35200.0
2013-11-25 12:40:00,65.1,65.15,65.08,65.14,20600.0,47.4817,47.5182,47.4672,47.5109,20600.0
2013-11-25 12:50:00,65.14,65.2,65.12,65.19,30200.0,47.5109,47.5547,47.4963,47.5474,30200.0
2013-11-25 13:00:00,65.19,65.23,65.17,65.18,16900.0,47.5474,47.5766,47.5328,47.5401,16900.0
2013-11-25 13:10:00,65.19,65.2,65.14,65.19,32500.0,47.5474,47.5547,47.5109,47.5474,32500.0
2013-11-25 13:20:00,65.19,65.2,65.14,65.18,24600.0,47.5474,47.5547,47.5109,47.5401,24600.0
2013-11-25 13:30:00,65.18,65.19,65.12,65.17,21400.0,47.5401,47.5474,47.4963,47.5328,21400.0
2013-11-25 13:40:00,65.16,65.18,65.13,65.14,22400.0,47.5255,47.5401,47.5036,47.5109,22400.0
2013-11-25 13:50:00,65.14,65.15,65.14,65.14,14500.0,47.5109,47.5182,47.5109,47.5109,14500.0
2013-11-25 14:00:00,65.14,65.27,65.14,65.26,31200.0,47.5109,47.6057,47.5109,47.5984,31200.0
2013-11-25 14:10:00,65.27,65.32,65.24,65.31,38300.0,47.6057,47.6422,47.5839,47.6349,38300.0
2013-11-25 14:20:00,65.31,65.38,65.31,65.34,47500.0,47.6349,47.686,47.6349,47.6568,47500.0
2013-11-25 14:30:00,65.33,65.38,65.3,65.35,45700.0,47.6495,47.686,47.6276,47.6641,45700.0
2013-11-25 14:40:00,65.36,65.36,65.25,65.25,32100.0,47.6714,47.6714,47.5912,47.5912,32100.0
2013-11-25 14:50:00,65.24,65.27,65.2,65.22,36600.0,47.5839,47.6057,47.5547,47.5693,36600.0
2013-11-25 15:00:00,65.21,65.21,65.07,65.08,37500.0,47.562,47.562,47.4599,47.4672,37500.0
2013-11-25 15:10:00,65.07,65.07,65.02,65.03,36800.0,47.4599,47.4599,47.4234,47.4307,36800.0
2013-11-25 15:20:00,65.04,65.12,65.02,65.11,42000.0,47.438,47.4963,47.4234,47.489,42000.0
2013-11-25 15:30:00,65.1,65.1,65.01,65.05,61500.0,47.4817,47.4817,47.4161,47.4453,61500.0
2013-11-25 15:40:00,65.06,65.13,65.05,65.09,75000.0,47.4526,47.5036,47.4453,47.4745,75000.0
2013-11-25 15:50:00,65.09,65.12,65.04,65.11,134000.0,47.4745,47.4963,47.438,47.489,134000.0
2013-11-26 09:30:00,65.14,65.34,65.06,65.08,138500.0,47.5109,47.6568,47.4526,47.4672,138500.0
2013-11-26 09:40:00,65.05,65.13,65.0,65.04,22600.0,47.4453,47.5036,47.4088,47.438,22600.0
2013-11-26 09:50:00,65.04,65.05,64.84,65.01,31800.0,47.438,47.4453,47.2921,47.4161,31800.0
2013-11-26 10:00:00,65.02,65.06,64.93,65.01,26000.0,47.4234,47.4526,47.3578,47.4161,26000.0
2013-11-26 10:10:00,65.01,65.23,65.01,65.14,25200.0,47.4161,47.5766,47.4161,47.5109,25200.0
2013-11-26 10:20:00,65.15,65.15,65.05,65.05,22200.0,47.5182,47.5182,47.4453,47.4453,22200.0
2013-11-26 10:30:00,65.05,65.09,64.96,65.04,40200.0,47.4453,47.4745,47.3796,47.438,40200.0
2013-11-26 10:40:00,65.04,65.05,64.95,64.96,21500.0,47.438,47.4453,47.3723,47.3796,21500.0
2013-11-26 10:50:00,64.96,64.96,64.83,64.84,46000.0,47.3796,47.3796,47.2848,47.2921,46000.0
2013-11-26 11:00:00,64.85,64.95,64.84,64.89,110500.0,47.2994,47.3723,47.2921,47.3286,110500.0
2013-11-26 11:10:00,64.87,64.95,64.84,64.94,27400.0,47.314,47.3723,47.2921,47.3651,27400.0
2013-11-26 11:20:00,64.94,65.01,64.93,64.99,83500.0,47.3651,47.4161,47.3578,47.4015,83500.0
2013-11-26 11:30:00,64.99,65.19,64.96,65.19,85800.0,47.4015,47.5474,47.3796,47.5474,85800.0
2013-11-26 11:40:00,65.19,65.25,65.15,65.15,36700.0,47.5474,47.5912,47.5182,47.5182,36700.0
2013-11-26 11:50:00,65.15,65.16,65.06,65.15,32400.0,47.5182,47.5255,47.4526,47.5182,32400.0
2013-11-26 12:00:00,65.16,65.22,65.12,65.22,59100.0,47.5255,47.5693,47.4963,47.5693,59100.0
2013-11-26 12:10:00,65.21,65.39,65.21,65.29,22300.0,47.562,47.6933,47.562,47.6203,22300.0
2013-11-26 12:20:00,65.28,65.34,65.23,65.23,49700.0,47.613,47.6568,47.5766,47.5766,49700.0
2013-11-26 12:30:00,65.25,65.29,65.18,65.2,63600.0,47.5912,47.6203,47.5401,47.5547,63600.0
2013-11-26 12:40:00,65.22,65.28,65.19,65.23,36100.0,47.5693,47.613,47.5474,47.5766,36100.0
2013-11-26 12:50:00,65.24,65.28,65.2,65.21,21100.0,47.5839,47.613,47.5547,47.562,21100.0
2013-11-26 13:00:00,65.2,65.26,65.2,65.23,23200.0,47.5547,47.5984,47.5547,47.5766,23200.0
2013-11-26 13:10:00,65.23,65.25,65.15,65.15,25800.0,47.5766,47.5912,47.5182,47.5182,25800.0
2013-11-26 13:20:00,65.17,65.22,65.15,65.19,23100.0,47.5328,47.5693,47.5182,47.5474,23100.0
2013-11-26 13:30:00,65.2,65.26,65.18,65.22,20700.0,47.5547,47.5984,47.5401,47.5693,20700.0
2013-11-26 13:40:00,65.23,65.32,65.23,65.27,19900.0,47.5766,47.6422,47.5766,47.6057,19900.0
2013-11-26 13:50:00,65.25,65.27,65.17,65.19,63600.0,47.5912,47.6057,47.5328,47.5474,63600.0
2013-11-26 14:00:00,65.2,65.22,65.1,65.13,77200.0,47.5547,47.5693,47.4817,47.5036,77200.0
2013-11-26 14:10:00,65.14,65.15,65.03,65.09,48100.0,47.5109,47.5182,47.4307,47.4745,48100.0
2013-11-26 14:20:00,65.09,65.15,65.09,65.14,39500.0,47.4745,47.5182,47.4745,47.5109,39500.0
2013-11-26 14:30:00,65.15,65.21,65.14,65.17,118400.0,47.5182,47.562,47.5109,47.5328,118400.0
2013-11-26 14:40:00,65.18,65.24,65.16,65.22,32400.0,47.5401,47.5839,47.5255,47.5693,32400.0
2013-11-26 14:50:00,65.21,65.23,65.18,65.19,34200.0,47.562,47.5766,47.5401,47.5474,34200.0
2013-11-26 15:00:00,65.18,65.2,65.13,65.15,52400.0,47.5401,47.5547,47.5036,47.5182,52400.0
2013-11-26 15:10:00,65.15,65.21,65.15,65.17,53400.0,47.5182,47.562,47.5182,47.5328,53400.0
2013-11-26 15:20:00,65.17,65.18,65.09,65.13,74100.0,47.5328,47.5401,47.4745,47.5036,74100.0
2013-11-26 15:30:00,65.13,65.19,65.11,65.15,72800.0,47.5036,47.5474,47.489,47.5182,72800.0
2013-11-26 15:40:00,65.15,65.17,64.97,64.99,112200.0,47.5182,47.5328,47.3869,47.4015,112200.0
2013-11-26 15:50:00,64.98,65.01,64.88,64.9,247100.0,47.3942,47.4161,47.3213,47.3359,247100.0
2013-11-27 09:30:00,64.96,65.29,64.28,64.29,141000.0,47.3796,47.6203,46.8837,46.891,141000.0
2013-11-27 09:40:00,64.29,64.4,64.21,64.24,92900.0,46.891,46.9712,46.8326,46.8545,92900.0
2013-11-27 09:50:00,64.25,64.64,64.22,64.61,58800.0,46.8618,47.1462,46.8399,47.1244,58800.0
2013-11-27 10:00:00,64.62,64.63,64.49,64.5,45600.0,47.1317,47.1389,47.0368,47.0441,45600.0
2013-11-27 10:10:00,64.51,64.51,64.29,64.29,71400.0,47.0514,47.0514,46.891,46.891,71400.0
2013-11-27 10:20:00,64.29,64.35,64.27,64.29,33400.0,46.891,46.9347,46.8764,46.891,33400.0
2013-11-27 10:30:00,64.28,64.35,64.19,64.23,55500.0,46.8837,46.9347,46.818,46.8472,55500.0
2013-11-27 10:40:00,64.25,64.25,64.13,64.16,72400.0,46.8618,46.8618,46.7743,46.7961,72400.0
2013-11-27 10:50:00,64.16,64.19,63.98,63.99,72600.0,46.7961,46.818,46.6649,46.6722,72600.0
2013-11-27 11:00:00,63.99,64.16,63.99,64.1,50700.0,46.6722,46.7961,46.6722,46.7524,50700.0
2013-11-27 11:10:00,64.12,64.23,64.08,64.2,47200.0,46.767,46.8472,46.7378,46.8253,47200.0
2013-11-27 11:20:00,64.2,64.2,64.18,64.2,48800.0,46.8253,46.8253,46.8107,46.8253,48800.0
2013-11-27 11:30:00,64.2,64.25,64.18,64.21,86800.0,46.8253,46.8618,46.8107,46.8326,86800.0
2013-11-27 11:40:00,64.21,64.26,64.21,64.25,50600.0,46.8326,46.8691,46.8326,46.8618,50600.0
2013-11-27 11:50:00,64.25,64.25,64.18,64.23,35500.0,46.8618,46.8618,46.8107,46.8472,35500.0
2013-11-27 12:00:00,64.23,64.23,64.17,64.19,50200.0,46.8472,46.8472,46.8034,46.818,50200.0
2013-11-27 12:10:00,64.19,64.2,64.1,64.1,34700.0,46.818,46.8253,46.7524,46.7524,34700.0
2013-11-27 12:20:00,64.1,64.21,64.1,64.19,36400.0,46.7524,46.8326,46.7524,46.818,36400.0
2013-11-27 12:30:00,64.18,64.24,64.18,64.24,19300.0,46.8107,46.8545,46.8107,46.8545,19300.0
2013-11-27 12:40:00,64.25,64.25,64.21,64.21,27300.0,46.8618,46.8618,46.8326,46.8326,27300.0
2013-11-27 12:50:00,64.21,64.25,64.18,64.22,39100.0,46.8326,46.8618,46.8107,46.8399,39100.0
2013-11-27 13:00:00,64.22,64.25,64.21,64.23,24100.0,46.8399,46.8618,46.8326,46.8472,24100.0
2013-11-27 13:10:00,64.23,64.24,64.21,64.21,20600.0,46.8472,46.8545,46.8326,46.8326,20600.0
2013-11-27 13:20:00,64.22,64.23,64.2,64.2,31500.0,46.8399,46.8472,46.8253,46.8253,31500.0
2013-11-27 13:30:00,64.2,64.23,64.2,64.2,24000.0,46.8253,46.8472,46.8253,46.8253,24000.0
2013-11-27 13:40:00,64.2,64.25,64.19,64.2,38800.0,46.8253,46.8618,46.818,46.8253,38800.0
2013-11-27 13:50:00,64.19,64.23,64.18,64.23,27000.0,46.818,46.8472,46.8107,46.8472,27000.0
2013-11-27 14:00:00,64.24,64.26,64.23,64.23,37600.0,46.8545,46.8691,46.8472,46.8472,37600.0
2013-11-27 14:10:00,64.23,64.23,64.14,64.15,75500.0,46.8472,46.8472,46.7816,46.7889,75500.0
2013-11-27 14:20:00,64.16,64.18,64.16,64.17,27700.0,46.7961,46.8107,46.7961,46.8034,27700.0
2013-11-27 14:30:00,64.17,64.27,64.16,64.23,35900.0,46.8034,46.8764,46.7961,46.8472,35900.0
2013-11-27 14:40:00,64.24,64.32,64.22,64.31,33800.0,46.8545,46.9128,46.8399,46.9056,33800.0
2013-11-27 14:50:00,64.34,64.42,64.31,64.41,68600.0,46.9274,46.9858,46.9056,46.9785,68600.0
2013-11-27 15:00:00,64.41,64.48,64.37,64.48,51800.0,46.9785,47.0295,46.9493,47.0295,51800.0
2013-11-27 15:10:00,64.48,64.49,64.39,64.39,48100.0,47.0295,47.0368,46.9639,46.9639,48100.0
2013-11-27 15:20:00,64.39,64.48,64.39,64.47,43200.0,46.9639,47.0295,46.9639,47.0222,43200.0
2013-11-27 15:30:00,64.46,64.5,64.42,64.49,47900.0,47.015,47.0441,46.9858,47.0368,47900.0
2013-11-27 15:40:00,64.5,64.54,64.48,64.5,87500.0,47.0441,47.0733,47.0295,47.0441,87500.0
2013-11-27 15:50:00,64.5,64.52,64.45,64.47,180600.0,47.0441,47.0587,47.0077,47.0222,180600.0
2013-11-29 09:30:00,64.68,65.01,64.51,64.94,68500.0,47.1754,47.4161,47.0514,47.3651,68500.0
2013-11-29 09:40:00,64.98,65.19,64.98,65.11,39600.0,47.3942,47.5474,47.3942,47.489,39600.0
2013-11-29 09:50:00,65.1,65.15,64.73,65.03,101000.0,47.4817,47.5182,47.2119,47.4307,101000.0
2013-11-29 10:00:00,65.04,65.14,64.98,64.98,43500.0,47.438,47.5109,47.3942,47.3942,43500.0
2013-11-29 10:10:00,64.99,65.0,64.88,64.93,21900.0,47.4015,47.4088,47.3213,47.3578,21900.0
2013-11-29 10:20:00,64.94,64.98,64.88,64.92,19500.0,47.3651,47.3942,47.3213,47.3505,19500.0
2013-11-29 10:30:00,64.92,64.97,64.86,64.86,13700.0,47.3505,47.3869,47.3067,47.3067,13700.0
2013-11-29 10:40:00,64.87,64.88,64.72,64.72,10200.0,47.314,47.3213,47.2046,47.2046,10200.0
2013-11-29 10:50:00,64.72,64.81,64.72,64.8,18900.0,47.2046,47.2702,47.2046,47.2629,18900.0
2013-11-29 11:00:00,64.78,64.78,64.65,64.65,9900.0,47.2484,47.2484,47.1535,47.1535,9900.0
2013-11-29 11:10:00,64.65,64.8,64.65,64.7,16200.0,47.1535,47.2629,47.1535,47.19,16200.0
2013-11-29 11:20:00,64.7,64.71,64.58,64.65,24300.0,47.19,47.1973,47.1025,47.1535,24300.0
2013-11-29 11:30:00,64.64,64.69,64.63,64.68,21300.0,47.1462,47.1827,47.1389,47.1754,21300.0
2013-11-29 11:40:00,64.67,64.85,64.67,64.81,27400.0,47.1681,47.2994,47.1681,47.2702,27400.0
2013-11-29 11:50:00,64.83,64.83,64.77,64.79,9400.0,47.2848,47.2848,47.2411,47.2556,9400.0
2013-11-29 12:00:00,64.78,64.84,64.78,64.83,23200.0,47.2484,47.2921,47.2484,47.2848,23200.0
2013-11-29 12:10:00,64.84,64.93,64.82,64.92,18500.0,47.2921,47.3578,47.2775,47.3505,18500.0
2013-11-29 12:20:00,64.92,64.92,64.87,64.91,14400.0,47.3505,47.3505,47.314,47.3432,14400.0
2013-11-29 12:30:00,64.91,64.95,64.88,64.94,13500.0,47.3432,47.3723,47.3213,47.3651,13500.0
2013-11-29 12:40:00,64.94,64.97,64.63,64.65,43100.0,47.3651,47.3869,47.1389,47.1535,43100.0
2013-11-29 12:50:00,64.65,64.68,64.47,64.61,108000.0,47.1535,47.1754,47.0222,47.1244,108000.0
2013-12-02 09:30:00,64.12,64.68,64.04,64.5,231900.0,46.767,47.1754,46.7086,47.0441,231900.0
2013-12-02 09:40:00,64.52,64.7,64.37,64.43,38500.0,47.0587,47.19,46.9493,46.9931,38500.0
2013-12-02 09:50:00,64.42,64.57,64.42,64.52,40100.0,46.9858,47.0952,46.9858,47.0587,40100.0
2013-12-02 10:00:00,64.53,64.58,64.45,64.53,46700.0,47.066,47.1025,47.0077,47.066,46700.0
2013-12-02 10:10:00,64.55,64.57,64.46,64.55,49700.0,47.0806,47.0952,47.015,47.0806,49700.0
2013-12-02 10:20:00,64.54,64.57,64.51,64.55,36500.0,47.0733,47.0952,47.0514,47.0806,36500.0
2013-12-02 10:30:00,64.55,64.56,64.5,64.53,47700.0,47.0806,47.0879,47.0441,47.066,47700.0
2013-12-02 10:40:00,64.51,64.67,64.48,64.64,28800.0,47.0514,47.1681,47.0295,47.1462,28800.0
2013-12-02 10:50:00,64.64,64.72,64.55,64.62,99200.0,47.1462,47.2046,47.0806,47.1317,99200.0
2013-12-02 11:00:00,64.63,64.77,64.62,64.74,17900.0,47.1389,47.2411,47.1317,47.2192,17900.0
2013-12-02 11:10:00,64.75,64.75,64.65,64.65,27900.0,47.2265,47.2265,47.1535,47.1535,27900.0
2013-12-02 11:20:00,64.64,64.72,64.64,64.69,22200.0,47.1462,47.2046,47.1462,47.1827,22200.0
2013-12-02 11:30:00,64.7,64.8,64.68,64.68,35200.0,47.19,47.2629,47.1754,47.1754,35200.0
2013-12-02 11:40:00,64.68,64.78,64.65,64.78,12600.0,47.1754,47.2484,47.1535,47.2484,12600.0
2013-12-02 11:50:00,64.79,64.87,64.78,64.82,18600.0,47.2556,47.314,47.2484,47.2775,18600.0
2013-12-02 12:00:00,64.81,64.87,64.81,64.87,16200.0,47.2702,47.314,47.2702,47.314,16200.0
2013-12-02 12:10:00,64.87,64.91,64.83,64.86,64000.0,47.314,47.3432,47.2848,47.3067,64000.0
2013-12-02 12:20:00,64.86,64.94,64.84,64.93,27800.0,47.3067,47.3651,47.2921,47.3578,27800.0
2013-12-02 12:30:00,64.92,64.99,64.92,64.98,16500.0,47.3505,47.4015,47.3505,47.3942,16500.0
2013-12-02 12:40:00,64.97,65.0,64.95,64.98,13600.0,47.3869,47.4088,47.3723,47.3942,13600.0
2013-12-02 12:50:00,64.97,64.99,64.94,64.98,21700.0,47.3869,47.4015,47.3651,47.3942,21700.0
2013-12-02 13:00:00,64.97,65.0,64.92,64.98,8100.0,47.3869,47.4088,47.3505,47.3942,8100.0
2013-12-02 13:10:00,64.98,65.0,64.94,64.99,11500.0,47.3942,47.4088,47.3651,47.4015,11500.0
2013-12-02 13:20:00,64.99,65.0,64.94,64.94,21100.0,47.4015,47.4088,47.3651,47.3651,21100.0
2013-12-02 13:30:00,64.95,64.96,64.91,64.93,16800.0,47.3723,47.3796,47.3432,47.3578,16800.0
2013-12-02 13:40:00,64.94,64.97,64.9,64.94,39500.0,47.3651,47.3869,47.3359,47.3651,39500.0
2013-12-02 13:50:00,64.94,64.95,64.9,64.94,19200.0,47.3651,47.3723,47.3359,47.3651,19200.0
2013-12-02 14:00:00,64.94,64.95,64.81,64.84,27500.0,47.3651,47.3723,47.2702,47.2921,27500.0
2013-12-02 14:10:00,64.84,64.85,64.78,64.83,24200.0,47.2921,47.2994,47.2484,47.2848,24200.0
2013-12-02 14:20:00,64.84,64.85,64.75,64.77,27600.0,47.2921,47.2994,47.2265,47.2411,27600.0
2013-12-02 14:30:00,64.77,64.79,64.73,64.77,23000.0,47.2411,47.2556,47.2119,47.2411,23000.0
2013-12-02 14:40:00,64.77,64.86,64.74,64.85,18100.0,47.2411,47.3067,47.2192,47.2994,18100.0
2013-12-02 14:50:00,64.84,64.95,64.82,64.95,14400.0,47.2921,47.3723,47.2775,47.3723,14400.0
2013-12-02 15:00:00,64.94,64.94,64.85,64.88,19200.0,47.3651,47.3651,47.2994,47.3213,19200.0
2013-12-02 15:10:00,64.88,64.89,64.83,64.87,18800.0,47.3213,47.3286,47.2848,47.314,18800.0
2013-12-02 15:20:00,64.87,64.9,64.77,64.79,32300.0,47.314,47.3359,47.2411,47.2556,32300.0
2013-12-02 15:30:00,64.78,64.8,64.69,64.75,40600.0,47.2484,47.2629,47.1827,47.2265,40600.0
2013-12-02 15:40:00,64.76,64.76,64.63,64.63,94500.0,47.2338,47.2338,47.1389,47.1389,94500.0
2013-12-02 15:50:00,64.63,64.64,64.55,64.64,139000.0,47.1389,47.1462,47.0806,47.1462,139000.0
2013-12-03 09:30:00,64.27,64.32,64.0,64.18,150900.0,46.8764,46.9128,46.6794,46.8107,150900.0
2013-12-03 09:40:00,64.2,64.46,64.2,64.38,53700.0,46.8253,47.015,46.8253,46.9566,53700.0
2013-12-03 09:50:00,64.37,64.58,64.36,64.53,41100.0,46.9493,47.1025,46.942,47.066,41100.0
2013-12-03 10:00:00,64.55,64.59,64.49,64.57,49000.0,47.0806,47.1098,47.0368,47.0952,49000.0
2013-12-03 10:10:00,64.58,64.67,64.56,64.58,75500.0,47.1025,47.1681,47.0879,47.1025,75500.0
2013-12-03 10:20:00,64.58,64.58,64.53,64.55,41900.0,47.1025,47.1025,47.066,47.0806,41900.0
2013-12-03 10:30:00,64.54,64.56,64.52,64.56,34700.0,47.0733,47.0879,47.0587,47.0879,34700.0
2013-12-03 10:40:00,64.56,64.69,64.56,64.66,38300.0,47.0879,47.1827,47.0879,47.1608,38300.0
2013-12-03 10:50:00,64.67,64.67,64.61,64.66,32900.0,47.1681,47.1681,47.1244,47.1608,32900.0
2013-12-03 11:00:00,64.66,64.69,64.61,64.65,35000.0,47.1608,47.1827,47.1244,47.1535,35000.0
2013-12-03 11:10:00,64.64,64.7,64.52,64.52,32900.0,47.1462,47.19,47.0587,47.0587,32900.0
2013-12-03 11:20:00,64.53,64.54,64.42,64.44,30300.0,47.066,47.0733,46.9858,47.0004,30300.0
2013-12-03 11:30:00,64.43,64.48,64.37,64.45,32700.0,46.9931,47.0295,46.9493,47.0077,32700.0
2013-12-03 11:40:00,64.45,64.49,64.4,64.45,39900.0,47.0077,47.0368,46.9712,47.0077,39900.0
2013-12-03 11:50:00,64.45,64.51,64.43,64.51,46900.0,47.0077,47.0514,46.9931,47.0514,46900.0
2013-12-03 12:00:00,64.51,64.65,64.5,64.61,53800.0,47.0514,47.1535,47.0441,47.1244,53800.0
2013-12-03 12:10:00,64.61,64.61,64.53,64.59,31400.0,47.1244,47.1244,47.066,47.1098,31400.0
2013-12-03 12:20:00,64.59,64.65,64.59,64.6,19300.0,47.1098,47.1535,47.1098,47.1171,19300.0
2013-12-03 12:30:00,64.6,64.69,64.59,64.67,21000.0,47.1171,47.1827,47.1098,47.1681,21000.0
2013-12-03 12:40:00,64.67,64.69,64.67,64.68,28100.0,47.1681,47.1827,47.1681,47.1754,28100.0
2013-12-03 12:50:00,64.67,64.7,64.67,64.67,28100.0,47.1681,47.19,47.1681,47.1681,28100.0
2013-12-03 13:00:00,64.67,64.68,64.53,64.54,39400.0,47.1681,47.1754,47.066,47.0733,39400.0
2013-12-03 13:10:00,64.55,64.62,64.52,64.59,22100.0,47.0806,47.1317,47.0587,47.1098,22100.0
2013-12-03 13:20:00,64.59,64.62,64.44,64.48,36000.0,47.1098,47.1317,47.0004,47.0295,36000.0
2013-12-03 13:30:00,64.48,64.54,64.47,64.5,44400.0,47.0295,47.0733,47.0222,47.0441,44400.0
2013-12-03 13:40:00,64.51,64.53,64.42,64.47,36200.0,47.0514,47.066,46.9858,47.0222,36200.0
2013-12-03 13:50:00,64.47,64.5,64.44,64.44,20700.0,47.0222,47.0441,47.0004,47.0004,20700.0
2013-12-03 14:00:00,64.43,64.45,64.4,64.41,27200.0,46.9931,47.0077,46.9712,46.9785,27200.0
2013-12-03 14:10:00,64.41,64.44,64.37,64.41,27300.0,46.9785,47.0004,46.9493,46.9785,27300.0
2013-12-03 14:20:00,64.4,64.42,64.36,64.41,53900.0,46.9712,46.9858,46.942,46.9785,53900.0
2013-12-03 14:30:00,64.41,64.53,64.39,64.49,110700.0,46.9785,47.066,46.9639,47.0368,110700.0
2013-12-03 14:40:00,64.5,64.51,64.45,64.5,46900.0,47.0441,47.0514,47.0077,47.0441,46900.0
2013-12-03 14:50:00,64.51,64.63,64.51,64.63,44900.0,47.0514,47.1389,47.0514,47.1389,44900.0
2013-12-03 15:00:00,64.62,64.7,64.62,64.66,54200.0,47.1317,47.19,47.1317,47.1608,54200.0
2013-12-03 15:10:00,64.66,64.68,64.6,64.65,44900.0,47.1608,47.1754,47.1171,47.1535,44900.0
2013-12-03 15:20:00,64.65,64.65,64.54,64.55,40700.0,47.1535,47.1535,47.0733,47.0806,40700.0
2013-12-03 15:30:00,64.55,64.66,64.53,64.66,49500.0,47.0806,47.1608,47.066,47.1608,49500.0
2013-12-03 15:40:00,64.65,64.8,64.57,64.79,175600.0,47.1535,47.2629,47.0952,47.2556,175600.0
2013-12-03 15:50:00,64.78,64.8,64.71,64.73,177700.0,47.2484,47.2629,47.1973,47.2119,177700.0
2013-12-04 09:30:00,64.69,64.81,64.42,64.61,77500.0,47.1827,47.2702,46.9858,47.1244,77500.0
2013-12-04 09:40:00,64.64,64.83,64.51,64.75,86300.0,47.1462,47.2848,47.0514,47.2265,86300.0
2013-12-04 09:50:00,64.73,64.76,64.67,64.69,37000.0,47.2119,47.2338,47.1681,47.1827,37000.0
2013-12-04 10:00:00,64.68,64.88,64.68,64.81,61300.0,47.1754,47.3213,47.1754,47.2702,61300.0
2013-12-04 10:10:00,64.83,64.93,64.8,64.81,39200.0,47.2848,47.3578,47.2629,47.2702,39200.0
2013-12-04 10:20:00,64.82,64.89,64.76,64.82,40100.0,47.2775,47.3286,47.2338,47.2775,40100.0
2013-12-04 10:30:00,64.82,64.84,64.57,64.57,56400.0,47.2775,47.2921,47.0952,47.0952,56400.0
2013-12-04 10:40:00,64.56,64.57,64.36,64.44,46500.0,47.0879,47.0952,46.942,47.0004,46500.0
2013-12-04 10:50:00,64.44,64.45,64.33,64.38,25000.0,47.0004,47.0077,46.9201,46.9566,25000.0
2013-12-04 11:00:00,64.39,64.39,64.26,64.3,29700.0,46.9639,46.9639,46.8691,46.8983,29700.0
2013-12-04 11:10:00,64.31,64.31,64.19,64.2,40000.0,46.9056,46.9056,46.818,46.8253,40000.0
2013-12-04 11:20:00,64.21,64.23,64.13,64.15,22500.0,46.8326,46.8472,46.7743,46.7889,22500.0
2013-12-04 11:30:00,64.16,64.19,64.11,64.11,24700.0,46.7961,46.818,46.7597,46.7597,24700.0
2013-12-04 11:40:00,64.12,64.2,64.09,64.12,29000.0,46.767,46.8253,46.7451,46.767,29000.0
2013-12-04 11:50:00,64.09,64.13,64.08,64.09,16500.0,46.7451,46.7743,46.7378,46.7451,16500.0
2013-12-04 12:00:00,64.08,64.09,63.9,63.94,34600.0,46.7378,46.7451,46.6065,46.6357,34600.0
2013-12-04 12:10:00,63.97,64.0,63.78,63.78,26800.0,46.6576,46.6794,46.519,46.519,26800.0
2013-12-04 12:20:00,63.78,63.86,63.76,63.84,26300.0,46.519,46.5773,46.5044,46.5627,26300.0
2013-12-04 12:30:00,63.83,63.9,63.78,63.87,47100.0,46.5555,46.6065,46.519,46.5846,47100.0
2013-12-04 12:40:00,63.87,64.03,63.85,63.85,89600.0,46.5846,46.7013,46.57,46.57,89600.0
2013-12-04 12:50:00,63.86,63.94,63.86,63.89,25100.0,46.5773,46.6357,46.5773,46.5992,25100.0
2013-12-04 13:00:00,63.89,63.95,63.82,63.87,30200.0,46.5992,46.643,46.5482,46.5846,30200.0
2013-12-04 13:10:00,63.87,63.87,63.69,63.71,27800.0,46.5846,46.5846,46.4533,46.4679,27800.0
2013-12-04 13:20:00,63.7,63.71,63.39,63.39,57300.0,46.4606,46.4679,46.2345,46.2345,57300.0
2013-12-04 13:30:00,63.39,63.47,63.3,63.44,76400.0,46.2345,46.2929,46.1689,46.271,76400.0
2013-12-04 13:40:00,63.41,63.44,63.34,63.44,58400.0,46.2491,46.271,46.1981,46.271,58400.0
2013-12-04 13:50:00,63.42,63.44,63.25,63.34,86700.0,46.2564,46.271,46.1324,46.1981,86700.0
2013-12-04 14:00:00,63.34,63.37,63.25,63.29,192900.0,46.1981,46.2199,46.1324,46.1616,192900.0
2013-12-04 14:10:00,63.3,63.39,63.24,63.25,171300.0,46.1689,46.2345,46.1251,46.1324,171300.0
2013-12-04 14:20:00,63.25,63.31,63.14,63.18,285100.0,46.1324,46.1762,46.0522,46.0814,285100.0
2013-12-04 14:30:00,63.2,63.28,63.18,63.22,119000.0,46.096,46.1543,46.0814,46.1105,119000.0
2013-12-04 14:40:00,63.22,63.31,63.19,63.28,99300.0,46.1105,46.1762,46.0887,46.1543,99300.0
2013-12-04 14:50:00,63.29,63.29,63.19,63.2,88100.0,46.1616,46.1616,46.0887,46.096,88100.0
2013-12-04 15:00:00,63.2,63.28,63.19,63.25,70600.0,46.096,46.1543,46.0887,46.1324,70600.0
2013-12-04 15:10:00,63.25,63.35,63.24,63.35,102100.0,46.1324,46.2054,46.1251,46.2054,102100.0
2013-12-04 15:20:00,63.35,63.44,63.31,63.43,89900.0,46.2054,46.271,46.1762,46.2637,89900.0
2013-12-04 15:30:00,63.43,63.44,63.27,63.41,171900.0,46.2637,46.271,46.147,46.2491,171900.0
2013-12-04 15:40:00,63.41,63.48,63.29,63.29,201600.0,46.2491,46.3002,46.1616,46.1616,201600.0
2013-12-04 15:50:00,63.29,63.32,63.17,63.2,429700.0,46.1616,46.1835,46.0741,46.096,429700.0
2013-12-05 09:30:00,63.08,63.45,63.01,63.26,77800.0,46.0084,46.2783,45.9574,46.1397,77800.0
2013-12-05 09:40:00,63.24,63.36,63.09,63.24,47500.0,46.1251,46.2127,46.0157,46.1251,47500.0
2013-12-05 09:50:00,63.23,63.23,63.1,63.13,50800.0,46.1178,46.1178,46.023,46.0449,50800.0
2013-12-05 10:00:00,63.15,63.54,63.15,63.51,46000.0,46.0595,46.3439,46.0595,46.3221,46000.0
2013-12-05 10:10:00,63.51,63.51,63.22,63.22,47300.0,46.3221,46.3221,46.1105,46.1105,47300.0
2013-12-05 10:20:00,63.22,63.25,63.12,63.21,50400.0,46.1105,46.1324,46.0376,46.1032,50400.0
2013-12-05 10:30:00,63.2,63.23,63.05,63.13,86200.0,46.096,46.1178,45.9865,46.0449,86200.0
2013-12-05 10:40:00,63.13,63.15,62.75,62.78,123900.0,46.0449,46.0595,45.7677,45.7896,123900.0
2013-12-05 10:50:00,62.77,62.8,62.61,62.61,59700.0,45.7823,45.8042,45.6656,45.6656,59700.0
2013-12-05 11:00:00,62.61,62.68,62.55,62.62,94500.0,45.6656,45.7167,45.6219,45.6729,94500.0
2013-12-05 11:10:00,62.63,62.89,62.59,62.84,62900.0,45.6802,45.8699,45.651,45.8334,62900.0
2013-12-05 11:20:00,62.85,62.91,62.79,62.79,52500.0,45.8407,45.8844,45.7969,45.7969,52500.0
2013-12-05 11:30:00,62.81,62.92,62.79,62.88,39000.0,45.8115,45.8917,45.7969,45.8626,39000.0
2013-12-05 11:40:00,62.87,63.0,62.87,62.93,32600.0,45.8553,45.9501,45.8553,45.899,32600.0
2013-12-05 11:50:00,62.92,62.94,62.85,62.93,38200.0,45.8917,45.9063,45.8407,45.899,38200.0
2013-12-05 12:00:00,62.93,62.98,62.92,62.98,55700.0,45.899,45.9355,45.8917,45.9355,55700.0
2013-12-05 12:10:00,62.95,63.18,62.95,63.14,131200.0,45.9136,46.0814,45.9136,46.0522,131200.0
2013-12-05 12:20:00,63.14,63.23,63.13,63.19,46700.0,46.0522,46.1178,46.0449,46.0887,46700.0
2013-12-05 12:30:00,63.19,63.24,63.16,63.19,44500.0,46.0887,46.1251,46.0668,46.0887,44500.0
2013-12-05 12:40:00,63.19,63.27,63.18,63.21,35100.0,46.0887,46.147,46.0814,46.1032,35100.0
2013-12-05 12:50:00,63.19,63.26,63.19,63.23,29400.0,46.0887,46.1397,46.0887,46.1178,29400.0
2013-12-05 13:00:00,63.23,63.23,63.16,63.17,28700.0,46.1178,46.1178,46.0668,46.0741,28700.0
2013-12-05 13:10:00,63.17,63.24,63.09,63.1,38400.0,46.0741,46.1251,46.0157,46.023,38400.0
2013-12-05 13:20:00,63.09,63.13,63.02,63.1,213800.0,46.0157,46.0449,45.9647,46.023,213800.0
2013-12-05 13:30:00,63.1,63.22,63.09,63.19,326900.0,46.023,46.1105,46.0157,46.0887,326900.0
2013-12-05 13:40:00,63.19,63.19,63.06,63.14,30000.0,46.0887,46.0887,45.9938,46.0522,30000.0
2013-12-05 13:50:00,63.14,63.2,63.08,63.18,35500.0,46.0522,46.096,46.0084,46.0814,35500.0
2013-12-05 14:00:00,63.18,63.32,63.16,63.28,74000.0,46.0814,46.1835,46.0668,46.1543,74000.0
2013-12-05 14:10:00,63.26,63.32,63.14,63.31,129400.0,46.1397,46.1835,46.0522,46.1762,129400.0
2013-12-05 14:20:00,63.31,63.39,63.29,63.32,65700.0,46.1762,46.2345,46.1616,46.1835,65700.0
2013-12-05 14:30:00,63.32,63.44,63.3,63.43,74800.0,46.1835,46.271,46.1689,46.2637,74800.0
2013-12-05 14:40:00,63.44,63.52,63.42,63.43,75400.0,46.271,46.3294,46.2564,46.2637,75400.0
2013-12-05 14:50:00,63.43,63.44,63.17,63.18,63800.0,46.2637,46.271,46.0741,46.0814,63800.0
2013-12-05 15:00:00,63.17,63.37,63.13,63.37,79800.0,46.0741,46.2199,46.0449,46.2199,79800.0
2013-12-05 15:10:00,63.37,63.38,63.29,63.29,80000.0,46.2199,46.2272,46.1616,46.1616,80000.0
2013-12-05 15:20:00,63.29,63.3,63.16,63.16,64100.0,46.1616,46.1689,46.0668,46.0668,64100.0
2013-12-05 15:30:00,63.16,63.28,63.12,63.2,107600.0,46.0668,46.1543,46.0376,46.096,107600.0
2013-12-05 15:40:00,63.21,63.21,62.98,63.0,214300.0,46.1032,46.1032,45.9355,45.9501,214300.0
2013-12-05 15:50:00,62.99,63.07,62.82,62.88,666300.0,45.9428,46.0011,45.8188,45.8626,666300.0
2013-12-06 09:30:00,63.8,63.92,63.71,63.79,105000.0,46.5336,46.6211,46.4679,46.5263,105000.0
2013-12-06 09:40:00,63.8,63.82,63.58,63.6,52700.0,46.5336,46.5482,46.3731,46.3877,52700.0
2013-12-06 09:50:00,63.6,63.84,63.6,63.8,46700.0,46.3877,46.5627,46.3877,46.5336,46700.0
2013-12-06 10:00:00,63.81,63.81,63.67,63.79,67800.0,46.5409,46.5409,46.4388,46.5263,67800.0
2013-12-06 10:10:00,63.79,63.94,63.78,63.92,73400.0,46.5263,46.6357,46.519,46.6211,73400.0
2013-12-06 10:20:00,63.93,63.99,63.88,63.9,44900.0,46.6284,46.6722,46.5919,46.6065,44900.0
2013-12-06 10:30:00,63.91,63.91,63.83,63.84,62400.0,46.6138,46.6138,46.5555,46.5627,62400.0
2013-12-06 10:40:00,63.83,63.86,63.79,63.8,44700.0,46.5555,46.5773,46.5263,46.5336,44700.0
2013-12-06 10:50:00,63.8,63.93,63.78,63.88,72000.0,46.5336,46.6284,46.519,46.5919,72000.0
2013-12-06 11:00:00,63.88,64.08,63.87,64.01,63600.0,46.5919,46.7378,46.5846,46.6867,63600.0
2013-12-06 11:10:00,64.01,64.08,63.98,64.08,33500.0,46.6867,46.7378,46.6649,46.7378,33500.0
2013-12-06 11:20:00,64.09,64.14,64.08,64.11,30200.0,46.7451,46.7816,46.7378,46.7597,30200.0
2013-12-06 11:30:00,64.11,64.14,64.08,64.14,27200.0,46.7597,46.7816,46.7378,46.7816,27200.0
2013-12-06 11:40:00,64.14,64.15,64.07,64.08,36400.0,46.7816,46.7889,46.7305,46.7378,36400.0
2013-12-06 11:50:00,64.08,64.08,64.01,64.05,37900.0,46.7378,46.7378,46.6867,46.7159,37900.0
2013-12-06 12:00:00,64.05,64.05,63.93,63.93,31000.0,46.7159,46.7159,46.6284,46.6284,31000.0
2013-12-06 12:10:00,63.93,63.93,63.77,63.82,33600.0,46.6284,46.6284,46.5117,46.5482,33600.0
2013-12-06 12:20:00,63.82,63.87,63.81,63.84,21300.0,46.5482,46.5846,46.5409,46.5627,21300.0
2013-12-06 12:30:00,63.85,63.93,63.8,63.93,44300.0,46.57,46.6284,46.5336,46.6284,44300.0
2013-12-06 12:40:00,63.94,64.01,63.92,64.0,57600.0,46.6357,46.6867,46.6211,46.6794,57600.0
2013-12-06 12:50:00,64.0,64.07,63.99,64.07,40100.0,46.6794,46.7305,46.6722,46.7305,40100.0
2013-12-06 13:00:00,64.06,64.11,64.03,64.09,70500.0,46.7232,46.7597,46.7013,46.7451,70500.0
2013-12-06 13:10:00,64.08,64.11,64.01,64.06,70400.0,46.7378,46.7597,46.6867,46.7232,70400.0
2013-12-06 13:20:00,64.05,64.05,63.92,63.92,15100.0,46.7159,46.7159,46.6211,46.6211,15100.0
2013-12-06 13:30:00,63.92,63.96,63.83,63.87,33800.0,46.6211,46.6503,46.5555,46.5846,33800.0
2013-12-06 13:40:00,63.85,63.98,63.84,63.95,25700.0,46.57,46.6649,46.5627,46.643,25700.0
2013-12-06 13:50:00,63.94,63.95,63.86,63.89,18800.0,46.6357,46.643,46.5773,46.5992,18800.0
2013-12-06 14:00:00,63.88,63.91,63.87,63.91,24700.0,46.5919,46.6138,46.5846,46.6138,24700.0
2013-12-06 14:10:00,63.91,63.95,63.9,63.91,26400.0,46.6138,46.643,46.6065,46.6138,26400.0
2013-12-06 14:20:00,63.91,63.94,63.9,63.92,25300.0,46.6138,46.6357,46.6065,46.6211,25300.0
2013-12-06 14:30:00,63.92,64.02,63.91,64.0,46500.0,46.6211,46.694,46.6138,46.6794,46500.0
2013-12-06 14:40:00,63.99,64.13,63.99,64.1,39400.0,46.6722,46.7743,46.6722,46.7524,39400.0
2013-12-06 14:50:00,64.1,64.18,64.09,64.18,37300.0,46.7524,46.8107,46.7451,46.8107,37300.0
2013-12-06 15:00:00,64.17,64.18,64.07,64.08,53900.0,46.8034,46.8107,46.7305,46.7378,53900.0
2013-12-06 15:10:00,64.07,64.07,63.88,63.89,57200.0,46.7305,46.7305,46.5919,46.5992,57200.0
2013-12-06 15:20:00,63.89,63.91,63.83,63.85,57200.0,46.5992,46.6138,46.5555,46.57,57200.0
2013-12-06 15:30:00,63.84,63.88,63.75,63.77,85400.0,46.5627,46.5919,46.4971,46.5117,85400.0
2013-12-06 15:40:00,63.77,63.89,63.77,63.88,175400.0,46.5117,46.5992,46.5117,46.5919,175400.0
2013-12-06 15:50:00,63.88,63.96,63.87,63.94,413300.0,46.5919,46.6503,46.5846,46.6357,413300.0
2013-12-09 09:30:00,64.14,64.47,63.89,63.99,72900.0,46.7816,47.0222,46.5992,46.6722,72900.0
2013-12-09 09:40:00,63.95,64.0,63.8,63.94,36700.0,46.643,46.6794,46.5336,46.6357,36700.0
2013-12-09 09:50:00,63.93,64.0,63.85,63.97,31600.0,46.6284,46.6794,46.57,46.6576,31600.0
2013-12-09 10:00:00,63.97,64.04,63.96,63.97,46100.0,46.6576,46.7086,46.6503,46.6576,46100.0
2013-12-09 10:10:00,63.98,64.0,63.85,63.89,45400.0,46.6649,46.6794,46.57,46.5992,45400.0
2013-12-09 10:20:00,63.9,63.99,63.89,63.96,42400.0,46.6065,46.6722,46.5992,46.6503,42400.0
2013-12-09 10:30:00,63.96,64.0,63.92,63.99,38400.0,46.6503,46.6794,46.6211,46.6722,38400.0
2013-12-09 10:40:00,64.0,64.04,63.96,64.0,30500.0,46.6794,46.7086,46.6503,46.6794,30500.0
2013-12-09 10:50:00,64.01,64.06,63.95,64.05,34500.0,46.6867,46.7232,46.643,46.7159,34500.0
2013-12-09 11:00:00,64.05,64.2,64.05,64.18,38200.0,46.7159,46.8253,46.7159,46.8107,38200.0
2013-12-09 11:10:00,64.18,64.28,64.13,64.28,44400.0,46.8107,46.8837,46.7743,46.8837,44400.0
2013-12-09 11:20:00,64.27,64.3,64.21,64.28,18800.0,46.8764,46.8983,46.8326,46.8837,18800.0
2013-12-09 11:30:00,64.26,64.41,64.22,64.36,45900.0,46.8691,46.9785,46.8399,46.942,45900.0
2013-12-09 11:40:00,64.36,64.38,64.32,64.38,31000.0,46.942,46.9566,46.9128,46.9566,31000.0
2013-12-09 11:50:00,64.37,64.46,64.36,64.45,33200.0,46.9493,47.015,46.942,47.0077,33200.0
2013-12-09 12:00:00,64.47,64.47,64.36,64.4,22300.0,47.0222,47.0222,46.942,46.9712,22300.0
2013-12-09 12:10:00,64.4,64.5,64.38,64.48,38100.0,46.9712,47.0441,46.9566,47.0295,38100.0
2013-12-09 12:20:00,64.48,64.59,64.48,64.53,40100.0,47.0295,47.1098,47.0295,47.066,40100.0
2013-12-09 12:30:00,64.54,64.66,64.53,64.64,44600.0,47.0733,47.1608,47.066,47.1462,44600.0
2013-12-09 12:40:00,64.64,64.64,64.49,64.5,72000.0,47.1462,47.1462,47.0368,47.0441,72000.0
2013-12-09 12:50:00,64.51,64.51,64.44,64.44,47900.0,47.0514,47.0514,47.0004,47.0004,47900.0
2013-12-09 13:00:00,64.44,64.45,64.4,64.42,40600.0,47.0004,47.0077,46.9712,46.9858,40600.0
2013-12-09 13:10:00,64.42,64.45,64.31,64.33,40600.0,46.9858,47.0077,46.9056,46.9201,40600.0
2013-12-09 13:20:00,64.34,64.45,64.34,64.4,34300.0,46.9274,47.0077,46.9274,46.9712,34300.0
2013-12-09 13:30:00,64.4,64.45,64.39,64.45,28000.0,46.9712,47.0077,46.9639,47.0077,28000.0
2013-12-09 13:40:00,64.46,64.47,64.39,64.42,23800.0,47.015,47.0222,46.9639,46.9858,23800.0
2013-12-09 13:50:00,64.41,64.41,64.26,64.29,74600.0,46.9785,46.9785,46.8691,46.891,74600.0
2013-12-09 14:00:00,64.29,64.31,64.24,64.25,38400.0,46.891,46.9056,46.8545,46.8618,38400.0
2013-12-09 14:10:00,64.25,64.31,64.2,64.21,67500.0,46.8618,46.9056,46.8253,46.8326,67500.0
2013-12-09 14:20:00,64.21,64.3,64.21,64.27,42800.0,46.8326,46.8983,46.8326,46.8764,42800.0
2013-12-09 14:30:00,64.27,64.29,64.22,64.22,50000.0,46.8764,46.891,46.8399,46.8399,50000.0
2013-12-09 14:40:00,64.23,64.29,64.23,64.25,39300.0,46.8472,46.891,46.8472,46.8618,39300.0
2013-12-09 14:50:00,64.25,64.26,64.16,64.16,55500.0,46.8618,46.8691,46.7961,46.7961,55500.0
2013-12-09 15:00:00,64.16,64.2,64.13,64.19,46000.0,46.7961,46.8253,46.7743,46.818,46000.0
2013-12-09 15:10:00,64.2,64.29,64.19,64.19,44600.0,46.8253,46.891,46.818,46.818,44600.0
2013-12-09 15:20:00,64.2,64.22,64.12,64.16,56900.0,46.8253,46.8399,46.767,46.7961,56900.0
2013-12-09 15:30:00,64.16,64.22,64.16,64.19,56500.0,46.7961,46.8399,46.7961,46.818,56500.0
2013-12-09 15:40:00,64.18,64.34,64.18,64.33,117900.0,46.8107,46.9274,46.8107,46.9201,117900.0
2013-12-09 15:50:00,64.32,64.32,64.2,64.27,189000.0,46.9128,46.9128,46.8253,46.8764,189000.0
2013-12-10 09:30:00,64.06,64.06,63.78,63.87,49400.0,46.7232,46.7232,46.519,46.5846,49400.0
2013-12-10 09:40:00,63.87,63.98,63.81,63.9,44800.0,46.5846,46.6649,46.5409,46.6065,44800.0
2013-12-10 09:50:00,63.89,63.94,63.76,63.82,26100.0,46.5992,46.6357,46.5044,46.5482,26100.0
2013-12-10 10:00:00,63.85,63.95,63.84,63.88,28400.0,46.57,46.643,46.5627,46.5919,28400.0
2013-12-10 10:10:00,63.89,63.9,63.74,63.77,41700.0,46.5992,46.6065,46.4898,46.5117,41700.0
2013-12-10 10:20:00,63.77,63.9,63.75,63.85,31700.0,46.5117,46.6065,46.4971,46.57,31700.0
2013-12-10 10:30:00,63.85,64.01,63.84,64.0,32800.0,46.57,46.6867,46.5627,46.6794,32800.0
2013-12-10 10:40:00,64.0,64.05,63.95,64.04,40200.0,46.6794,46.7159,46.643,46.7086,40200.0
2013-12-10 10:50:00,64.04,64.16,64.02,64.13,97300.0,46.7086,46.7961,46.694,46.7743,97300.0
2013-12-10 11:00:00,64.13,65.81,64.13,65.67,488200.0,46.7743,47.9996,46.7743,47.8975,488200.0
2013-12-10 11:10:00,65.67,67.3,65.6,66.81,1699100.0,47.8975,49.0864,47.8464,48.729,1699100.0
2013-12-10 11:20:00,66.86,67.08,66.37,66.53,1132100.0,48.7654,48.9259,48.408,48.5247,1132100.0
2013-12-10 11:30:00,66.54,66.92,66.5,66.6,424600.0,48.532,48.8092,48.5029,48.5758,424600.0
2013-12-10 11:40:00,66.61,66.91,66.6,66.87,245800.0,48.5831,48.8019,48.5758,48.7727,245800.0
2013-12-10 11:50:00,66.88,67.35,66.84,67.1,400600.0,48.78,49.1228,48.7508,48.9405,400600.0
2013-12-10 12:00:00,67.1,67.7,67.08,67.54,309800.0,48.9405,49.3781,48.9259,49.2614,309800.0
2013-12-10 12:10:00,67.55,67.74,67.25,67.29,206900.0,49.2687,49.4073,49.0499,49.0791,206900.0
2013-12-10 12:20:00,67.29,67.34,67.15,67.21,86900.0,49.0791,49.1155,48.977,49.0207,86900.0
2013-12-10 12:30:00,67.22,67.63,67.22,67.62,114100.0,49.028,49.327,49.028,49.3198,114100.0
2013-12-10 12:40:00,67.62,67.75,67.45,67.45,166000.0,49.3198,49.4146,49.1958,49.1958,166000.0
2013-12-10 12:50:00,67.46,67.5,67.29,67.32,120800.0,49.2031,49.2322,49.0791,49.1009,120800.0
2013-12-10 13:00:00,67.31,67.35,67.12,67.12,89600.0,49.0936,49.1228,48.9551,48.9551,89600.0
2013-12-10 13:10:00,67.12,67.17,66.92,67.01,159800.0,48.9551,48.9915,48.8092,48.8748,159800.0
2013-12-10 13:20:00,67.0,67.02,66.9,66.94,138600.0,48.8675,48.8821,48.7946,48.8238,138600.0
2013-12-10 13:30:00,66.94,67.0,66.9,67.0,128000.0,48.8238,48.8675,48.7946,48.8675,128000.0
2013-12-10 13:40:00,67.0,67.0,66.85,66.93,117600.0,48.8675,48.8675,48.7581,48.8165,117600.0
2013-12-10 13:50:00,66.92,66.92,66.64,66.66,106400.0,48.8092,48.8092,48.605,48.6196,106400.0
2013-12-10 14:00:00,66.67,66.85,66.6,66.85,146500.0,48.6269,48.7581,48.5758,48.7581,146500.0
2013-12-10 14:10:00,66.85,66.91,66.6,66.6,123500.0,48.7581,48.8019,48.5758,48.5758,123500.0
2013-12-10 14:20:00,66.61,66.67,66.52,66.67,122300.0,48.5831,48.6269,48.5175,48.6269,122300.0
2013-12-10 14:30:00,66.66,66.67,66.56,66.56,100900.0,48.6196,48.6269,48.5466,48.5466,100900.0
2013-12-10 14:40:00,66.56,66.61,66.52,66.57,74900.0,48.5466,48.5831,48.5175,48.5539,74900.0
2013-12-10 14:50:00,66.56,66.68,66.4,66.62,149200.0,48.5466,48.6341,48.4299,48.5904,149200.0
2013-12-10 15:00:00,66.61,66.66,66.43,66.47,118000.0,48.5831,48.6196,48.4518,48.481,118000.0
2013-12-10 15:10:00,66.48,66.5,66.36,66.37,99700.0,48.4883,48.5029,48.4008,48.408,99700.0
2013-12-10 15:20:00,66.37,66.52,66.37,66.48,193300.0,48.408,48.5175,48.408,48.4883,193300.0
2013-12-10 15:30:00,66.48,66.5,66.36,66.46,193600.0,48.4883,48.5029,48.4008,48.4737,193600.0
2013-12-10 15:40:00,66.46,66.47,66.25,66.28,321200.0,48.4737,48.481,48.3205,48.3424,321200.0
2013-12-10 15:50:00,66.27,66.37,66.19,66.23,525000.0,48.3351,48.408,48.2768,48.3059,525000.0
2013-12-11 09:30:00,66.81,67.6,66.8,67.26,624300.0,48.729,49.3052,48.7217,49.0572,624300.0
2013-12-11 09:40:00,67.24,67.56,67.21,67.39,317500.0,49.0426,49.276,49.0207,49.152,317500.0
2013-12-11 09:50:00,67.37,67.4,67.03,67.07,227600.0,49.1374,49.1593,48.8894,48.9186,227600.0
2013-12-11 10:00:00,67.06,67.18,66.94,67.18,135400.0,48.9113,48.9988,48.8238,48.9988,135400.0
2013-12-11 10:10:00,67.17,67.4,67.15,67.21,124000.0,48.9915,49.1593,48.977,49.0207,124000.0
2013-12-11 10:20:00,67.19,67.28,66.95,66.96,81200.0,49.0061,49.0718,48.8311,48.8384,81200.0
2013-12-11 10:30:00,66.95,66.96,66.75,66.79,87000.0,48.8311,48.8384,48.6852,48.7144,87000.0
2013-12-11 10:40:00,66.79,66.89,66.75,66.8,93500.0,48.7144,48.7873,48.6852,48.7217,93500.0
2013-12-11 10:50:00,66.79,66.92,66.78,66.86,73400.0,48.7144,48.8092,48.7071,48.7654,73400.0
2013-12-11 11:00:00,66.86,66.93,66.83,66.83,113000.0,48.7654,48.8165,48.7436,48.7436,113000.0
2013-12-11 11:10:00,66.82,66.82,66.45,66.48,144600.0,48.7363,48.7363,48.4664,48.4883,144600.0
2013-12-11 11:20:00,66.49,66.75,66.48,66.7,66400.0,48.4956,48.6852,48.4883,48.6487,66400.0
2013-12-11 11:30:00,66.69,66.69,66.5,66.53,48600.0,48.6414,48.6414,48.5029,48.5247,48600.0
2013-12-11 11:40:00,66.53,66.69,66.48,66.69,68600.0,48.5247,48.6414,48.4883,48.6414,68600.0
2013-12-11 11:50:00,66.69,66.74,66.54,66.58,65800.0,48.6414,48.6779,48.532,48.5612,65800.0
2013-12-11 12:00:00,66.58,66.61,66.42,66.44,77900.0,48.5612,48.5831,48.4445,48.4591,77900.0
2013-12-11 12:10:00,66.45,66.5,66.34,66.38,59500.0,48.4664,48.5029,48.3862,48.4153,59500.0
2013-12-11 12:20:00,66.38,66.49,66.38,66.46,51500.0,48.4153,48.4956,48.4153,48.4737,51500.0
2013-12-11 12:30:00,66.47,66.54,66.43,66.5,58500.0,48.481,48.532,48.4518,48.5029,58500.0
2013-12-11 12:40:00,66.51,66.61,66.45,66.58,101500.0,48.5102,48.5831,48.4664,48.5612,101500.0
2013-12-11 12:50:00,66.58,66.63,66.49,66.53,61200.0,48.5612,48.5977,48.4956,48.5247,61200.0
2013-12-11 13:00:00,66.54,66.62,66.53,66.58,52600.0,48.532,48.5904,48.5247,48.5612,52600.0
2013-12-11 13:10:00,66.58,66.67,66.56,66.57,71600.0,48.5612,48.6269,48.5466,48.5539,71600.0
2013-12-11 13:20:00,66.55,66.65,66.48,66.48,75100.0,48.5393,48.6123,48.4883,48.4883,75100.0
2013-12-11 13:30:00,66.5,66.6,66.48,66.58,50700.0,48.5029,48.5758,48.4883,48.5612,50700.0
2013-12-11 13:40:00,66.57,66.78,66.56,66.72,86400.0,48.5539,48.7071,48.5466,48.6633,86400.0
2013-12-11 13:50:00,66.74,66.8,66.7,66.8,55400.0,48.6779,48.7217,48.6487,48.7217,55400.0
2013-12-11 14:00:00,66.79,66.85,66.58,66.64,103400.0,48.7144,48.7581,48.5612,48.605,103400.0
2013-12-11 14:10:00,66.62,66.63,66.42,66.45,63300.0,48.5904,48.5977,48.4445,48.4664,63300.0
2013-12-11 14:20:00,66.45,66.52,66.38,66.42,55900.0,48.4664,48.5175,48.4153,48.4445,55900.0
2013-12-11 14:30:00,66.41,66.49,66.38,66.39,69100.0,48.4372,48.4956,48.4153,48.4226,69100.0
2013-12-11 14:40:00,66.38,66.49,66.38,66.38,84900.0,48.4153,48.4956,48.4153,48.4153,84900.0
2013-12-11 14:50:00,66.4,66.4,66.27,66.29,80300.0,48.4299,48.4299,48.3351,48.3497,80300.0
2013-12-11 15:00:00,66.28,66.43,66.28,66.37,102300.0,48.3424,48.4518,48.3424,48.408,102300.0
2013-12-11 15:10:00,66.37,66.42,66.18,66.19,116800.0,48.408,48.4445,48.2695,48.2768,116800.0
2013-12-11 15:20:00,66.19,66.28,66.11,66.12,126700.0,48.2768,48.3424,48.2184,48.2257,126700.0
2013-12-11 15:30:00,66.13,66.22,66.07,66.19,192600.0,48.233,48.2986,48.1892,48.2768,192600.0
2013-12-11 15:40:00,66.19,66.23,66.17,66.22,222800.0,48.2768,48.3059,48.2622,48.2986,222800.0
2013-12-11 15:50:00,66.23,66.26,66.19,66.22,393100.0,48.3059,48.3278,48.2768,48.2986,393100.0
2013-12-12 09:30:00,66.05,66.2,66.0,66.13,81500.0,48.1746,48.2841,48.1382,48.233,81500.0
2013-12-12 09:40:00,66.14,66.4,66.14,66.32,45000.0,48.2403,48.4299,48.2403,48.3716,45000.0
2013-12-12 09:50:00,66.32,66.45,66.26,66.42,58400.0,48.3716,48.4664,48.3278,48.4445,58400.0
2013-12-12 10:00:00,66.42,66.5,66.36,66.39,80700.0,48.4445,48.5029,48.4008,48.4226,80700.0
2013-12-12 10:10:00,66.4,66.4,66.2,66.31,73600.0,48.4299,48.4299,48.2841,48.3643,73600.0
2013-12-12 10:20:00,66.32,66.5,66.31,66.47,137300.0,48.3716,48.5029,48.3643,48.481,137300.0
2013-12-12 10:30:00,66.47,66.69,66.43,66.59,141000.0,48.481,48.6414,48.4518,48.5685,141000.0
2013-12-12 10:40:00,66.59,66.63,66.49,66.5,125100.0,48.5685,48.5977,48.4956,48.5029,125100.0
2013-12-12 10:50:00,66.53,66.64,66.35,66.51,65300.0,48.5247,48.605,48.3935,48.5102,65300.0
2013-12-12 11:00:00,66.51,66.53,66.4,66.49,38300.0,48.5102,48.5247,48.4299,48.4956,38300.0
2013-12-12 11:10:00,66.48,66.57,66.42,66.57,58800.0,48.4883,48.5539,48.4445,48.5539,58800.0
2013-12-12 11:20:00,66.56,66.62,66.47,66.58,62300.0,48.5466,48.5904,48.481,48.5612,62300.0
2013-12-12 11:30:00,66.58,66.62,66.5,66.52,61000.0,48.5612,48.5904,48.5029,48.5175,61000.0
2013-12-12 11:40:00,66.53,66.54,66.46,66.51,47900.0,48.5247,48.532,48.4737,48.5102,47900.0
2013-12-12 11:50:00,66.51,66.56,66.48,66.5,68700.0,48.5102,48.5466,48.4883,48.5029,68700.0
2013-12-12 12:00:00,66.51,66.53,66.34,66.35,45200.0,48.5102,48.5247,48.3862,48.3935,45200.0
2013-12-12 12:10:00,66.34,66.39,66.25,66.29,75700.0,48.3862,48.4226,48.3205,48.3497,75700.0
2013-12-12 12:20:00,66.3,66.3,66.0,66.09,75700.0,48.357,48.357,48.1382,48.2038,75700.0
2013-12-12 12:30:00,66.11,66.18,66.09,66.15,66700.0,48.2184,48.2695,48.2038,48.2476,66700.0
2013-12-12 12:40:00,66.16,66.21,66.1,66.17,47900.0,48.2549,48.2913,48.2111,48.2622,47900.0
2013-12-12 12:50:00,66.17,66.31,66.16,66.29,65700.0,48.2622,48.3643,48.2549,48.3497,65700.0
2013-12-12 13:00:00,66.3,66.36,66.24,66.34,49700.0,48.357,48.4008,48.3132,48.3862,49700.0
2013-12-12 13:10:00,66.34,66.46,66.33,66.44,64300.0,48.3862,48.4737,48.3789,48.4591,64300.0
2013-12-12 13:20:00,66.44,66.44,66.29,66.35,41100.0,48.4591,48.4591,48.3497,48.3935,41100.0
2013-12-12 13:30:00,66.36,66.36,66.27,66.32,48200.0,48.4008,48.4008,48.3351,48.3716,48200.0
2013-12-12 13:40:00,66.32,66.33,66.21,66.21,59100.0,48.3716,48.3789,48.2913,48.2913,59100.0
2013-12-12 13:50:00,66.22,66.28,66.22,66.22,38000.0,48.2986,48.3424,48.2986,48.2986,38000.0
2013-12-12 14:00:00,66.22,66.31,66.2,66.31,51000.0,48.2986,48.3643,48.2841,48.3643,51000.0
2013-12-12 14:10:00,66.3,66.32,66.27,66.3,45500.0,48.357,48.3716,48.3351,48.357,45500.0
2013-12-12 14:20:00,66.29,66.41,66.28,66.32,58100.0,48.3497,48.4372,48.3424,48.3716,58100.0
2013-12-12 14:30:00,66.32,66.35,66.23,66.23,41400.0,48.3716,48.3935,48.3059,48.3059,41400.0
2013-12-12 14:40:00,66.23,66.27,66.2,66.27,62700.0,48.3059,48.3351,48.2841,48.3351,62700.0
2013-12-12 14:50:00,66.27,66.39,66.26,66.36,47800.0,48.3351,48.4226,48.3278,48.4008,47800.0
2013-12-12 15:00:00,66.36,66.41,66.35,66.37,74400.0,48.4008,48.4372,48.3935,48.408,74400.0
2013-12-12 15:10:00,66.37,66.45,66.33,66.36,107800.0,48.408,48.4664,48.3789,48.4008,107800.0
2013-12-12 15:20:00,66.35,66.46,66.34,66.39,76200.0,48.3935,48.4737,48.3862,48.4226,76200.0
2013-12-12 15:30:00,66.39,66.44,66.19,66.19,90700.0,48.4226,48.4591,48.2768,48.2768,90700.0
2013-12-12 15:40:00,66.2,66.25,66.14,66.15,172100.0,48.2841,48.3205,48.2403,48.2476,172100.0
2013-12-12 15:50:00,66.15,66.21,66.11,66.17,316500.0,48.2476,48.2913,48.2184,48.2622,316500.0
2013-12-13 09:30:00,66.17,66.43,66.15,66.35,99700.0,48.2622,48.4518,48.2476,48.3935,99700.0
2013-12-13 09:40:00,66.33,66.4,66.15,66.17,65200.0,48.3789,48.4299,48.2476,48.2622,65200.0
2013-12-13 09:50:00,66.16,66.19,65.88,65.94,52600.0,48.2549,48.2768,48.0507,48.0944,52600.0
2013-12-13 10:00:00,65.94,66.08,65.91,66.05,63000.0,48.0944,48.1965,48.0725,48.1746,63000.0
2013-12-13 10:10:00,66.05,66.09,65.97,66.01,59800.0,48.1746,48.2038,48.1163,48.1455,59800.0
2013-12-13 10:20:00,65.99,66.03,65.85,65.9,45500.0,48.1309,48.1601,48.0288,48.0652,45500.0
2013-12-13 10:30:00,65.91,66.04,65.91,65.97,52500.0,48.0725,48.1674,48.0725,48.1163,52500.0
2013-12-13 10:40:00,65.99,66.03,65.95,65.96,45400.0,48.1309,48.1601,48.1017,48.109,45400.0
2013-12-13 10:50:00,65.96,66.01,65.9,65.9,57100.0,48.109,48.1455,48.0652,48.0652,57100.0
2013-12-13 11:00:00,65.91,65.96,65.78,65.87,44300.0,48.0725,48.109,47.9777,48.0434,44300.0
2013-12-13 11:10:00,65.86,65.97,65.83,65.95,26800.0,48.0361,48.1163,48.0142,48.1017,26800.0
2013-12-13 11:20:00,65.96,65.96,65.76,65.77,36600.0,48.109,48.109,47.9631,47.9704,36600.0
2013-12-13 11:30:00,65.76,65.88,65.75,65.88,34700.0,47.9631,48.0507,47.9558,48.0507,34700.0
2013-12-13 11:40:00,65.89,65.98,65.85,65.86,35500.0,48.0579,48.1236,48.0288,48.0361,35500.0
2013-12-13 11:50:00,65.86,65.89,65.82,65.89,23500.0,48.0361,48.0579,48.0069,48.0579,23500.0
2013-12-13 12:00:00,65.89,65.96,65.85,65.86,28600.0,48.0579,48.109,48.0288,48.0361,28600.0
2013-12-13 12:10:00,65.85,66.0,65.84,66.0,25600.0,48.0288,48.1382,48.0215,48.1382,25600.0
2013-12-13 12:20:00,65.99,66.08,65.92,65.93,41800.0,48.1309,48.1965,48.0798,48.0871,41800.0
2013-12-13 12:30:00,65.93,65.94,65.9,65.94,28600.0,48.0871,48.0944,48.0652,48.0944,28600.0
2013-12-13 12:40:00,65.94,65.94,65.82,65.85,34400.0,48.0944,48.0944,48.0069,48.0288,34400.0
2013-12-13 12:50:00,65.86,65.9,65.82,65.89,18800.0,48.0361,48.0652,48.0069,48.0579,18800.0
2013-12-13 13:00:00,65.91,65.93,65.83,65.85,38200.0,48.0725,48.0871,48.0142,48.0288,38200.0
2013-12-13 13:10:00,65.86,65.96,65.85,65.93,33300.0,48.0361,48.109,48.0288,48.0871,33300.0
2013-12-13 13:20:00,65.94,65.95,65.88,65.9,39200.0,48.0944,48.1017,48.0507,48.0652,39200.0
2013-12-13 13:30:00,65.89,65.93,65.88,65.93,66800.0,48.0579,48.0871,48.0507,48.0871,66800.0
2013-12-13 13:40:00,65.93,65.94,65.9,65.93,34600.0,48.0871,48.0944,48.0652,48.0871,34600.0
2013-12-13 13:50:00,65.92,65.93,65.85,65.88,26600.0,48.0798,48.0871,48.0288,48.0507,26600.0
2013-12-13 14:00:00,65.88,65.9,65.73,65.73,39500.0,48.0507,48.0652,47.9413,47.9413,39500.0
2013-12-13 14:10:00,65.73,65.73,65.63,65.7,40500.0,47.9413,47.9413,47.8683,47.9194,40500.0
2013-12-13 14:20:00,65.7,65.7,65.56,65.61,44400.0,47.9194,47.9194,47.8173,47.8537,44400.0
2013-12-13 14:30:00,65.6,65.69,65.58,65.63,45500.0,47.8464,47.9121,47.8318,47.8683,45500.0
2013-12-13 14:40:00,65.63,65.7,65.63,65.66,40900.0,47.8683,47.9194,47.8683,47.8902,40900.0
2013-12-13 14:50:00,65.66,65.8,65.66,65.79,48900.0,47.8902,47.9923,47.8902,47.985,48900.0
2013-12-13 15:00:00,65.79,65.85,65.77,65.79,51900.0,47.985,48.0288,47.9704,47.985,51900.0
2013-12-13 15:10:00,65.78,65.84,65.78,65.82,38700.0,47.9777,48.0215,47.9777,48.0069,38700.0
2013-12-13 15:20:00,65.83,65.97,65.81,65.94,69200.0,48.0142,48.1163,47.9996,48.0944,69200.0
2013-12-13 15:30:00,65.93,65.93,65.7,65.74,98300.0,48.0871,48.0871,47.9194,47.9485,98300.0
2013-12-13 15:40:00,65.74,65.84,65.74,65.81,103700.0,47.9485,48.0215,47.9485,47.9996,103700.0
2013-12-13 15:50:00,65.81,65.85,65.66,65.67,203900.0,47.9996,48.0288,47.8902,47.8975,203900.0
2013-12-16 09:30:00,66.09,66.19,65.92,66.07,76900.0,48.2038,48.2768,48.0798,48.1892,76900.0
2013-12-16 09:40:00,66.09,66.1,65.82,65.87,50100.0,48.2038,48.2111,48.0069,48.0434,50100.0
2013-12-16 09:50:00,65.87,66.03,65.8,65.82,75500.0,48.0434,48.1601,47.9923,48.0069,75500.0
2013-12-16 10:00:00,65.84,65.87,65.67,65.71,45200.0,48.0215,48.0434,47.8975,47.9267,45200.0
2013-12-16 10:10:00,65.68,65.72,65.52,65.58,62700.0,47.9048,47.934,47.7881,47.8318,62700.0
2013-12-16 10:20:00,65.58,65.72,65.57,65.7,71100.0,47.8318,47.934,47.8246,47.9194,71100.0
2013-12-16 10:30:00,65.72,65.74,65.49,65.52,101300.0,47.934,47.9485,47.7662,47.7881,101300.0
2013-12-16 10:40:00,65.52,65.54,65.41,65.46,67300.0,47.7881,47.8027,47.7079,47.7443,67300.0
2013-12-16 10:50:00,65.46,65.65,65.45,65.64,77400.0,47.7443,47.8829,47.737,47.8756,77400.0
2013-12-16 11:00:00,65.64,65.67,65.54,65.65,81500.0,47.8756,47.8975,47.8027,47.8829,81500.0
2013-12-16 11:10:00,65.65,65.82,65.63,65.68,50000.0,47.8829,48.0069,47.8683,47.9048,50000.0
2013-12-16 11:20:00,65.68,65.73,65.65,65.67,45400.0,47.9048,47.9413,47.8829,47.8975,45400.0
2013-12-16 11:30:00,65.67,65.67,65.6,65.62,56800.0,47.8975,47.8975,47.8464,47.861,56800.0
2013-12-16 11:40:00,65.63,65.73,65.58,65.71,63700.0,47.8683,47.9413,47.8318,47.9267,63700.0
2013-12-16 11:50:00,65.71,65.84,65.7,65.82,30500.0,47.9267,48.0215,47.9194,48.0069,30500.0
2013-12-16 12:00:00,65.82,65.86,65.79,65.84,56000.0,48.0069,48.0361,47.985,48.0215,56000.0
2013-12-16 12:10:00,65.85,65.85,65.69,65.77,39700.0,48.0288,48.0288,47.9121,47.9704,39700.0
2013-12-16 12:20:00,65.78,65.82,65.72,65.81,31600.0,47.9777,48.0069,47.934,47.9996,31600.0
2013-12-16 12:30:00,65.81,65.9,65.8,65.89,32400.0,47.9996,48.0652,47.9923,48.0579,32400.0
2013-12-16 12:40:00,65.88,65.91,65.8,65.82,36300.0,48.0507,48.0725,47.9923,48.0069,36300.0
2013-12-16 12:50:00,65.83,65.87,65.8,65.82,37600.0,48.0142,48.0434,47.9923,48.0069,37600.0
2013-12-16 13:00:00,65.82,65.86,65.75,65.8,88100.0,48.0069,48.0361,47.9558,47.9923,88100.0
2013-12-16 13:10:00,65.81,65.87,65.81,65.84,37300.0,47.9996,48.0434,47.9996,48.0215,37300.0
2013-12-16 13:20:00,65.83,65.85,65.78,65.78,48300.0,48.0142,48.0288,47.9777,47.9777,48300.0
2013-12-16 13:30:00,65.77,65.77,65.71,65.71,49700.0,47.9704,47.9704,47.9267,47.9267,49700.0
2013-12-16 13:40:00,65.71,65.74,65.65,65.72,42800.0,47.9267,47.9485,47.8829,47.934,42800.0
2013-12-16 13:50:00,65.72,65.83,65.7,65.78,43400.0,47.934,48.0142,47.9194,47.9777,43400.0
2013-12-16 14:00:00,65.79,65.85,65.77,65.81,69400.0,47.985,48.0288,47.9704,47.9996,69400.0
2013-12-16 14:10:00,65.82,65.86,65.77,65.78,42000.0,48.0069,48.0361,47.9704,47.9777,42000.0
2013-12-16 14:20:00,65.78,65.79,65.73,65.77,49700.0,47.9777,47.985,47.9413,47.9704,49700.0
2013-12-16 14:30:00,65.78,65.85,65.78,65.82,43300.0,47.9777,48.0288,47.9777,48.0069,43300.0
2013-12-16 14:40:00,65.81,65.86,65.79,65.81,48900.0,47.9996,48.0361,47.985,47.9996,48900.0
2013-12-16 14:50:00,65.81,65.87,65.81,65.83,35900.0,47.9996,48.0434,47.9996,48.0142,35900.0
2013-12-16 15:00:00,65.83,65.84,65.8,65.83,37300.0,48.0142,48.0215,47.9923,48.0142,37300.0
2013-12-16 15:10:00,65.82,65.85,65.73,65.76,45200.0,48.0069,48.0288,47.9413,47.9631,45200.0
2013-12-16 15:20:00,65.76,65.78,65.7,65.72,47900.0,47.9631,47.9777,47.9194,47.934,47900.0
2013-12-16 15:30:00,65.73,65.73,65.68,65.72,47300.0,47.9413,47.9413,47.9048,47.934,47300.0
2013-12-16 15:40:00,65.71,65.79,65.7,65.73,115400.0,47.9267,47.985,47.9194,47.9413,115400.0
2013-12-16 15:50:00,65.72,65.74,65.59,65.62,170900.0,47.934,47.9485,47.8391,47.861,170900.0
2013-12-17 09:30:00,65.76,65.76,65.27,65.31,62500.0,47.9631,47.9631,47.6057,47.6349,62500.0
2013-12-17 09:40:00,65.31,65.43,65.24,65.33,65000.0,47.6349,47.7224,47.5839,47.6495,65000.0
2013-12-17 09:50:00,65.33,65.34,65.12,65.19,62800.0,47.6495,47.6568,47.4963,47.5474,62800.0
2013-12-17 10:00:00,65.19,65.24,65.12,65.16,81500.0,47.5474,47.5839,47.4963,47.5255,81500.0
2013-12-17 10:10:00,65.16,65.18,65.09,65.11,94300.0,47.5255,47.5401,47.4745,47.489,94300.0
2013-12-17 10:20:00,65.11,65.14,65.07,65.09,64600.0,47.489,47.5109,47.4599,47.4745,64600.0
2013-12-17 10:30:00,65.09,65.09,64.89,64.92,95500.0,47.4745,47.4745,47.3286,47.3505,95500.0
2013-12-17 10:40:00,64.92,64.92,64.67,64.73,136600.0,47.3505,47.3505,47.1681,47.2119,136600.0
2013-12-17 10:50:00,64.75,64.78,64.62,64.73,85000.0,47.2265,47.2484,47.1317,47.2119,85000.0
2013-12-17 11:00:00,64.72,64.79,64.64,64.73,111500.0,47.2046,47.2556,47.1462,47.2119,111500.0
2013-12-17 11:10:00,64.73,64.88,64.69,64.78,65000.0,47.2119,47.3213,47.1827,47.2484,65000.0
2013-12-17 11:20:00,64.77,64.77,64.67,64.7,99300.0,47.2411,47.2411,47.1681,47.19,99300.0
2013-12-17 11:30:00,64.71,64.8,64.68,64.79,48700.0,47.1973,47.2629,47.1754,47.2556,48700.0
2013-12-17 11:40:00,64.79,64.92,64.76,64.89,53900.0,47.2556,47.3505,47.2338,47.3286,53900.0
2013-12-17 11:50:00,64.9,64.99,64.87,64.97,57600.0,47.3359,47.4015,47.314,47.3869,57600.0
2013-12-17 12:00:00,64.98,64.99,64.89,64.92,70600.0,47.3942,47.4015,47.3286,47.3505,70600.0
2013-12-17 12:10:00,64.91,65.01,64.88,64.98,54000.0,47.3432,47.4161,47.3213,47.3942,54000.0
2013-12-17 12:20:00,64.98,65.0,64.95,64.95,39000.0,47.3942,47.4088,47.3723,47.3723,39000.0
2013-12-17 12:30:00,64.95,64.98,64.91,64.94,43100.0,47.3723,47.3942,47.3432,47.3651,43100.0
2013-12-17 12:40:00,64.94,64.99,64.89,64.98,45600.0,47.3651,47.4015,47.3286,47.3942,45600.0
2013-12-17 12:50:00,64.98,65.08,64.98,65.03,46900.0,47.3942,47.4672,47.3942,47.4307,46900.0
2013-12-17 13:00:00,65.03,65.1,65.0,65.03,63500.0,47.4307,47.4817,47.4088,47.4307,63500.0
2013-12-17 13:10:00,65.03,65.05,64.97,64.99,67200.0,47.4307,47.4453,47.3869,47.4015,67200.0
2013-12-17 13:20:00,64.98,65.01,64.95,65.0,60300.0,47.3942,47.4161,47.3723,47.4088,60300.0
2013-12-17 13:30:00,65.01,65.13,65.01,65.09,41100.0,47.4161,47.5036,47.4161,47.4745,41100.0
2013-12-17 13:40:00,65.08,65.09,65.03,65.03,46500.0,47.4672,47.4745,47.4307,47.4307,46500.0
2013-12-17 13:50:00,65.03,65.06,64.95,65.04,45600.0,47.4307,47.4526,47.3723,47.438,45600.0
2013-12-17 14:00:00,65.05,65.27,65.05,65.26,61600.0,47.4453,47.6057,47.4453,47.5984,61600.0
2013-12-17 14:10:00,65.25,65.43,65.24,65.4,91900.0,47.5912,47.7224,47.5839,47.7006,91900.0
2013-12-17 14:20:00,65.41,65.41,65.28,65.34,66000.0,47.7079,47.7079,47.613,47.6568,66000.0
2013-12-17 14:30:00,65.34,65.37,65.3,65.3,47900.0,47.6568,47.6787,47.6276,47.6276,47900.0
2013-12-17 14:40:00,65.31,65.45,65.31,65.42,54000.0,47.6349,47.737,47.6349,47.7151,54000.0
2013-12-17 14:50:00,65.41,65.42,65.31,65.4,33800.0,47.7079,47.7151,47.6349,47.7006,33800.0
2013-12-17 15:00:00,65.4,65.48,65.39,65.47,43400.0,47.7006,47.7589,47.6933,47.7516,43400.0
2013-12-17 15:10:00,65.48,65.52,65.45,65.51,56400.0,47.7589,47.7881,47.737,47.7808,56400.0
2013-12-17 15:20:00,65.51,65.53,65.49,65.52,58100.0,47.7808,47.7954,47.7662,47.7881,58100.0
2013-12-17 15:30:00,65.52,65.52,65.36,65.4,84400.0,47.7881,47.7881,47.6714,47.7006,84400.0
2013-12-17 15:40:00,65.4,65.45,65.39,65.4,129700.0,47.7006,47.737,47.6933,47.7006,129700.0
2013-12-17 15:50:00,65.4,65.4,65.33,65.37,187400.0,47.7006,47.7006,47.6495,47.6787,187400.0
2013-12-18 09:30:00,65.48,65.68,65.25,65.45,129200.0,47.7589,47.9048,47.5912,47.737,129200.0
2013-12-18 09:40:00,65.47,65.66,65.25,65.66,129800.0,47.7516,47.8902,47.5912,47.8902,129800.0
2013-12-18 09:50:00,65.65,65.67,65.53,65.56,50500.0,47.8829,47.8975,47.7954,47.8173,50500.0
2013-12-18 10:00:00,65.56,65.69,65.54,65.69,54500.0,47.8173,47.9121,47.8027,47.9121,54500.0
2013-12-18 10:10:00,65.68,65.84,65.68,65.83,56400.0,47.9048,48.0215,47.9048,48.0142,56400.0
2013-12-18 10:20:00,65.83,65.85,65.76,65.77,50100.0,48.0142,48.0288,47.9631,47.9704,50100.0
2013-12-18 10:30:00,65.77,65.89,65.77,65.78,45500.0,47.9704,48.0579,47.9704,47.9777,45500.0
2013-12-18 10:40:00,65.78,65.88,65.74,65.75,51600.0,47.9777,48.0507,47.9485,47.9558,51600.0
2013-12-18 10:50:00,65.74,65.8,65.63,65.8,44400.0,47.9485,47.9923,47.8683,47.9923,44400.0
2013-12-18 11:00:00,65.8,65.84,65.72,65.79,51500.0,47.9923,48.0215,47.934,47.985,51500.0
2013-12-18 11:10:00,65.78,65.78,65.68,65.7,41200.0,47.9777,47.9777,47.9048,47.9194,41200.0
2013-12-18 11:20:00,65.69,65.69,65.56,65.56,34300.0,47.9121,47.9121,47.8173,47.8173,34300.0
2013-12-18 11:30:00,65.56,65.64,65.5,65.52,83000.0,47.8173,47.8756,47.7735,47.7881,83000.0
2013-12-18 11:40:00,65.51,65.52,65.39,65.42,41100.0,47.7808,47.7881,47.6933,47.7151,41100.0
2013-12-18 11:50:00,65.42,65.5,65.41,65.41,52700.0,47.7151,47.7735,47.7079,47.7079,52700.0
2013-12-18 12:00:00,65.4,65.62,65.37,65.57,42100.0,47.7006,47.861,47.6787,47.8246,42100.0
2013-12-18 12:10:00,65.57,65.68,65.57,65.65,34800.0,47.8246,47.9048,47.8246,47.8829,34800.0
2013-12-18 12:20:00,65.66,65.72,65.6,65.6,35700.0,47.8902,47.934,47.8464,47.8464,35700.0
2013-12-18 12:30:00,65.6,65.67,65.59,65.65,34500.0,47.8464,47.8975,47.8391,47.8829,34500.0
2013-12-18 12:40:00,65.66,65.69,65.64,65.66,26400.0,47.8902,47.9121,47.8756,47.8902,26400.0
2013-12-18 12:50:00,65.66,65.71,65.63,65.65,24800.0,47.8902,47.9267,47.8683,47.8829,24800.0
2013-12-18 13:00:00,65.65,65.67,65.54,65.63,32200.0,47.8829,47.8975,47.8027,47.8683,32200.0
2013-12-18 13:10:00,65.63,65.65,65.48,65.52,33800.0,47.8683,47.8829,47.7589,47.7881,33800.0
2013-12-18 13:20:00,65.51,65.6,65.48,65.58,25500.0,47.7808,47.8464,47.7589,47.8318,25500.0
2013-12-18 13:30:00,65.59,65.63,65.5,65.63,53800.0,47.8391,47.8683,47.7735,47.8683,53800.0
2013-12-18 13:40:00,65.64,65.69,65.62,65.69,31800.0,47.8756,47.9121,47.861,47.9121,31800.0
2013-12-18 13:50:00,65.68,65.89,65.58,65.65,61600.0,47.9048,48.0579,47.8318,47.8829,61600.0
2013-12-18 14:00:00,65.65,66.32,65.11,66.21,199100.0,47.8829,48.3716,47.489,48.2913,199100.0
2013-12-18 14:10:00,66.23,66.3,65.97,66.16,88500.0,48.3059,48.357,48.1163,48.2549,88500.0
2013-12-18 14:20:00,66.17,66.37,66.1,66.16,101300.0,48.2622,48.408,48.2111,48.2549,101300.0
2013-12-18 14:30:00,66.17,66.54,66.17,66.5,101500.0,48.2622,48.532,48.2622,48.5029,101500.0
2013-12-18 14:40:00,66.49,66.5,66.36,66.36,53900.0,48.4956,48.5029,48.4008,48.4008,53900.0
2013-12-18 14:50:00,66.36,66.52,66.35,66.49,57700.0,48.4008,48.5175,48.3935,48.4956,57700.0
2013-12-18 15:00:00,66.48,66.52,66.39,66.45,68800.0,48.4883,48.5175,48.4226,48.4664,68800.0
2013-12-18 15:10:00,66.45,66.67,66.45,66.63,105100.0,48.4664,48.6269,48.4664,48.5977,105100.0
2013-12-18 15:20:00,66.63,66.67,66.46,66.48,97500.0,48.5977,48.6269,48.4737,48.4883,97500.0
2013-12-18 15:30:00,66.48,66.75,66.47,66.75,110900.0,48.4883,48.6852,48.481,48.6852,110900.0
2013-12-18 15:40:00,66.74,66.83,66.65,66.65,185200.0,48.6779,48.7436,48.6123,48.6123,185200.0
2013-12-18 15:50:00,66.66,66.77,66.58,66.77,269500.0,48.6196,48.6998,48.5612,48.6998,269500.0
2013-12-19 09:30:00,66.7,66.77,66.36,66.63,81300.0,48.6487,48.6998,48.4008,48.5977,81300.0
2013-12-19 09:40:00,66.63,66.72,66.49,66.52,60500.0,48.5977,48.6633,48.4956,48.5175,60500.0
2013-12-19 09:50:00,66.51,66.53,66.32,66.33,70200.0,48.5102,48.5247,48.3716,48.3789,70200.0
2013-12-19 10:00:00,66.32,66.55,66.27,66.55,69300.0,48.3716,48.5393,48.3351,48.5393,69300.0
2013-12-19 10:10:00,66.54,66.54,66.35,66.45,45400.0,48.532,48.532,48.3935,48.4664,45400.0
2013-12-19 10:20:00,66.44,66.67,66.44,66.62,73100.0,48.4591,48.6269,48.4591,48.5904,73100.0
2013-12-19 10:30:00,66.6,66.73,66.6,66.65,47400.0,48.5758,48.6706,48.5758,48.6123,47400.0
2013-12-19 10:40:00,66.65,66.71,66.5,66.62,80900.0,48.6123,48.656,48.5029,48.5904,80900.0
2013-12-19 10:50:00,66.62,66.65,66.54,66.57,31600.0,48.5904,48.6123,48.532,48.5539,31600.0
2013-12-19 11:00:00,66.56,66.65,66.48,66.59,46000.0,48.5466,48.6123,48.4883,48.5685,46000.0
2013-12-19 11:10:00,66.58,66.59,66.45,66.49,97400.0,48.5612,48.5685,48.4664,48.4956,97400.0
2013-12-19 11:20:00,66.49,66.51,66.45,66.48,34200.0,48.4956,48.5102,48.4664,48.4883,34200.0
2013-12-19 11:30:00,66.48,66.52,66.45,66.49,49500.0,48.4883,48.5175,48.4664,48.4956,49500.0
2013-12-19 11:40:00,66.49,66.51,66.4,66.42,25000.0,48.4956,48.5102,48.4299,48.4445,25000.0
2013-12-19 11:50:00,66.42,66.5,66.4,66.45,41900.0,48.4445,48.5029,48.4299,48.4664,41900.0
2013-12-19 12:00:00,66.45,66.46,66.36,66.38,20200.0,48.4664,48.4737,48.4008,48.4153,20200.0
2013-12-19 12:10:00,66.37,66.42,66.27,66.42,27800.0,48.408,48.4445,48.3351,48.4445,27800.0
2013-12-19 12:20:00,66.42,66.46,66.33,66.36,51200.0,48.4445,48.4737,48.3789,48.4008,51200.0
2013-12-19 12:30:00,66.36,66.42,66.35,66.38,21700.0,48.4008,48.4445,48.3935,48.4153,21700.0
2013-12-19 12:40:00,66.38,66.47,66.37,66.37,23300.0,48.4153,48.481,48.408,48.408,23300.0
2013-12-19 12:50:00,66.37,66.49,66.35,66.47,33300.0,48.408,48.4956,48.3935,48.481,33300.0
2013-12-19 13:00:00,66.46,66.5,66.43,66.49,38800.0,48.4737,48.5029,48.4518,48.4956,38800.0
2013-12-19 13:10:00,66.49,66.65,66.47,66.62,102000.0,48.4956,48.6123,48.481,48.5904,102000.0
2013-12-19 13:20:00,66.62,66.81,66.58,66.76,96900.0,48.5904,48.729,48.5612,48.6925,96900.0
2013-12-19 13:30:00,66.75,66.83,66.64,66.64,78000.0,48.6852,48.7436,48.605,48.605,78000.0
2013-12-19 13:40:00,66.64,66.69,66.55,66.69,63000.0,48.605,48.6414,48.5393,48.6414,63000.0
2013-12-19 13:50:00,66.67,66.67,66.62,66.64,32800.0,48.6269,48.6269,48.5904,48.605,32800.0
2013-12-19 14:00:00,66.66,66.71,66.62,66.66,50800.0,48.6196,48.656,48.5904,48.6196,50800.0
2013-12-19 14:10:00,66.66,66.71,66.63,66.67,52600.0,48.6196,48.656,48.5977,48.6269,52600.0
2013-12-19 14:20:00,66.68,66.69,66.61,66.65,36300.0,48.6341,48.6414,48.5831,48.6123,36300.0
2013-12-19 14:30:00,66.66,66.68,66.61,66.67,28200.0,48.6196,48.6341,48.5831,48.6269,28200.0
2013-12-19 14:40:00,66.67,66.71,66.64,66.67,33000.0,48.6269,48.656,48.605,48.6269,33000.0
2013-12-19 14:50:00,66.67,66.7,66.64,66.69,35900.0,48.6269,48.6487,48.605,48.6414,35900.0
2013-12-19 15:00:00,66.67,66.78,66.67,66.74,37200.0,48.6269,48.7071,48.6269,48.6779,37200.0
2013-12-19 15:10:00,66.73,66.8,66.72,66.75,34800.0,48.6706,48.7217,48.6633,48.6852,34800.0
2013-12-19 15:20:00,66.74,66.77,66.63,66.64,59000.0,48.6779,48.6998,48.5977,48.605,59000.0
2013-12-19 15:30:00,66.64,66.8,66.59,66.79,89800.0,48.605,48.7217,48.5685,48.7144,89800.0
2013-12-19 15:40:00,66.78,66.84,66.67,66.68,83100.0,48.7071,48.7508,48.6269,48.6341,83100.0
2013-12-19 15:50:00,66.68,66.83,66.67,66.77,188700.0,48.6341,48.7436,48.6269,48.6998,188700.0
2013-12-20 09:30:00,66.66,66.9,66.62,66.9,379100.0,48.6196,48.7946,48.5904,48.7946,379100.0
2013-12-20 09:40:00,66.85,66.93,66.81,66.9,40100.0,48.7581,48.8165,48.729,48.7946,40100.0
2013-12-20 09:50:00,66.91,66.92,66.84,66.86,28700.0,48.8019,48.8092,48.7508,48.7654,28700.0
2013-12-20 10:00:00,66.87,66.88,66.75,66.76,61800.0,48.7727,48.78,48.6852,48.6925,61800.0
2013-12-20 10:10:00,66.76,66.87,66.75,66.84,27800.0,48.6925,48.7727,48.6852,48.7508,27800.0
2013-12-20 10:20:00,66.85,66.86,66.76,66.83,35200.0,48.7581,48.7654,48.6925,48.7436,35200.0
2013-12-20 10:30:00,66.82,66.9,66.79,66.82,50800.0,48.7363,48.7946,48.7144,48.7363,50800.0
2013-12-20 10:40:00,66.83,66.83,66.76,66.78,44100.0,48.7436,48.7436,48.6925,48.7071,44100.0
2013-12-20 10:50:00,66.77,66.78,66.61,66.62,35900.0,48.6998,48.7071,48.5831,48.5904,35900.0
2013-12-20 11:00:00,66.6,66.6,66.51,66.52,49400.0,48.5758,48.5758,48.5102,48.5175,49400.0
2013-12-20 11:10:00,66.52,66.53,66.45,66.47,63000.0,48.5175,48.5247,48.4664,48.481,63000.0
2013-12-20 11:20:00,66.48,66.53,66.42,66.49,68200.0,48.4883,48.5247,48.4445,48.4956,68200.0
2013-12-20 11:30:00,66.49,66.66,66.49,66.65,58000.0,48.4956,48.6196,48.4956,48.6123,58000.0
2013-12-20 11:40:00,66.65,66.69,66.6,66.66,72800.0,48.6123,48.6414,48.5758,48.6196,72800.0
2013-12-20 11:50:00,66.67,66.71,66.67,66.67,86000.0,48.6269,48.656,48.6269,48.6269,86000.0
2013-12-20 12:00:00,66.67,66.67,66.51,66.6,121900.0,48.6269,48.6269,48.5102,48.5758,121900.0
2013-12-20 12:10:00,66.59,66.66,66.51,66.63,47700.0,48.5685,48.6196,48.5102,48.5977,47700.0
2013-12-20 12:20:00,66.65,66.73,66.65,66.65,37900.0,48.6123,48.6706,48.6123,48.6123,37900.0
2013-12-20 12:30:00,66.65,66.69,66.62,66.68,35700.0,48.6123,48.6414,48.5904,48.6341,35700.0
2013-12-20 12:40:00,66.69,66.69,66.58,66.58,44300.0,48.6414,48.6414,48.5612,48.5612,44300.0
2013-12-20 12:50:00,66.59,66.6,66.51,66.52,45400.0,48.5685,48.5758,48.5102,48.5175,45400.0
2013-12-20 13:00:00,66.52,66.63,66.51,66.55,40600.0,48.5175,48.5977,48.5102,48.5393,40600.0
2013-12-20 13:10:00,66.55,66.57,66.5,66.53,28500.0,48.5393,48.5539,48.5029,48.5247,28500.0
2013-12-20 13:20:00,66.53,66.6,66.51,66.55,30500.0,48.5247,48.5758,48.5102,48.5393,30500.0
2013-12-20 13:30:00,66.55,66.57,66.53,66.56,39500.0,48.5393,48.5539,48.5247,48.5466,39500.0
2013-12-20 13:40:00,66.56,66.56,66.52,66.55,29800.0,48.5466,48.5466,48.5175,48.5393,29800.0
2013-12-20 13:50:00,66.55,66.6,66.52,66.58,48300.0,48.5393,48.5758,48.5175,48.5612,48300.0
2013-12-20 14:00:00,66.58,66.58,66.54,66.56,40900.0,48.5612,48.5612,48.532,48.5466,40900.0
2013-12-20 14:10:00,66.56,66.6,66.55,66.59,47200.0,48.5466,48.5758,48.5393,48.5685,47200.0
2013-12-20 14:20:00,66.6,66.6,66.56,66.59,68000.0,48.5758,48.5758,48.5466,48.5685,68000.0
2013-12-20 14:30:00,66.6,66.6,66.52,66.56,51100.0,48.5758,48.5758,48.5175,48.5466,51100.0
2013-12-20 14:40:00,66.55,66.56,66.51,66.52,39600.0,48.5393,48.5466,48.5102,48.5175,39600.0
2013-12-20 14:50:00,66.52,66.55,66.47,66.53,45000.0,48.5175,48.5393,48.481,48.5247,45000.0
2013-12-20 15:00:00,66.54,66.61,66.53,66.55,187000.0,48.532,48.5831,48.5247,48.5393,187000.0
2013-12-20 15:10:00,66.55,66.57,66.5,66.55,157700.0,48.5393,48.5539,48.5029,48.5393,157700.0
2013-12-20 15:20:00,66.56,66.65,66.48,66.5,47300.0,48.5466,48.6123,48.4883,48.5029,47300.0
2013-12-20 15:30:00,66.5,66.56,66.42,66.56,76000.0,48.5029,48.5466,48.4445,48.5466,76000.0
2013-12-20 15:40:00,66.57,66.65,66.49,66.54,285000.0,48.5539,48.6123,48.4956,48.532,285000.0
2013-12-20 15:50:00,66.54,66.66,66.51,66.59,282600.0,48.532,48.6196,48.5102,48.5685,282600.0
2013-12-23 09:30:00,67.0,67.0,66.75,66.86,90900.0,48.8675,48.8675,48.6852,48.7654,90900.0
2013-12-23 09:40:00,66.85,66.86,66.52,66.83,54600.0,48.7581,48.7654,48.5175,48.7436,54600.0
2013-12-23 09:50:00,66.78,66.79,66.53,66.67,32700.0,48.7071,48.7144,48.5247,48.6269,32700.0
2013-12-23 10:00:00,66.65,66.65,66.49,66.54,54200.0,48.6123,48.6123,48.4956,48.532,54200.0
2013-12-23 10:10:00,66.58,66.68,66.43,66.68,123000.0,48.5612,48.6341,48.4518,48.6341,123000.0
2013-12-23 10:20:00,66.65,66.72,66.51,66.52,38800.0,48.6123,48.6633,48.5102,48.5175,38800.0
2013-12-23 10:30:00,66.51,66.57,66.47,66.54,31400.0,48.5102,48.5539,48.481,48.532,31400.0
2013-12-23 10:40:00,66.55,66.73,66.55,66.66,35300.0,48.5393,48.6706,48.5393,48.6196,35300.0
2013-12-23 10:50:00,66.68,66.74,66.59,66.73,62900.0,48.6341,48.6779,48.5685,48.6706,62900.0
2013-12-23 11:00:00,66.73,66.73,66.62,66.63,75600.0,48.6706,48.6706,48.5904,48.5977,75600.0
2013-12-23 11:10:00,66.64,66.65,66.58,66.63,25500.0,48.605,48.6123,48.5612,48.5977,25500.0
2013-12-23 11:20:00,66.64,66.83,66.63,66.83,34300.0,48.605,48.7436,48.5977,48.7436,34300.0
2013-12-23 11:30:00,66.83,66.93,66.83,66.88,31500.0,48.7436,48.8165,48.7436,48.78,31500.0
2013-12-23 11:40:00,66.87,66.91,66.82,66.85,25700.0,48.7727,48.8019,48.7363,48.7581,25700.0
2013-12-23 11:50:00,66.84,66.95,66.84,66.94,18900.0,48.7508,48.8311,48.7508,48.8238,18900.0
2013-12-23 12:00:00,66.94,67.0,66.75,66.83,25800.0,48.8238,48.8675,48.6852,48.7436,25800.0
2013-12-23 12:10:00,66.83,66.92,66.83,66.87,19900.0,48.7436,48.8092,48.7436,48.7727,19900.0
2013-12-23 12:20:00,66.86,66.91,66.85,66.86,25400.0,48.7654,48.8019,48.7581,48.7654,25400.0
2013-12-23 12:30:00,66.88,66.95,66.86,66.93,29500.0,48.78,48.8311,48.7654,48.8165,29500.0
2013-12-23 12:40:00,66.94,67.06,66.94,67.05,27800.0,48.8238,48.9113,48.8238,48.904,27800.0
2013-12-23 12:50:00,67.05,67.09,66.94,66.95,20100.0,48.904,48.9332,48.8238,48.8311,20100.0
2013-12-23 13:00:00,66.94,66.98,66.9,66.91,17600.0,48.8238,48.853,48.7946,48.8019,17600.0
2013-12-23 13:10:00,66.92,66.97,66.9,66.95,24400.0,48.8092,48.8457,48.7946,48.8311,24400.0
2013-12-23 13:20:00,66.96,66.98,66.92,66.97,19000.0,48.8384,48.853,48.8092,48.8457,19000.0
2013-12-23 13:30:00,66.96,67.02,66.95,66.97,17900.0,48.8384,48.8821,48.8311,48.8457,17900.0
2013-12-23 13:40:00,66.96,67.03,66.9,66.93,24200.0,48.8384,48.8894,48.7946,48.8165,24200.0
2013-12-23 13:50:00,66.93,66.99,66.91,66.99,21900.0,48.8165,48.8603,48.8019,48.8603,21900.0
2013-12-23 14:00:00,66.99,67.04,66.94,66.97,34200.0,48.8603,48.8967,48.8238,48.8457,34200.0
2013-12-23 14:10:00,66.96,67.1,66.95,67.04,31900.0,48.8384,48.9405,48.8311,48.8967,31900.0
2013-12-23 14:20:00,67.03,67.07,66.98,66.99,27100.0,48.8894,48.9186,48.853,48.8603,27100.0
2013-12-23 14:30:00,67.01,67.06,67.0,67.04,25400.0,48.8748,48.9113,48.8675,48.8967,25400.0
2013-12-23 14:40:00,67.04,67.08,66.99,67.08,28800.0,48.8967,48.9259,48.8603,48.9259,28800.0
2013-12-23 14:50:00,67.08,67.11,67.02,67.1,29700.0,48.9259,48.9478,48.8821,48.9405,29700.0
2013-12-23 15:00:00,67.1,67.12,67.04,67.04,27900.0,48.9405,48.9551,48.8967,48.8967,27900.0
2013-12-23 15:10:00,67.04,67.13,67.03,67.04,42900.0,48.8967,48.9624,48.8894,48.8967,42900.0
2013-12-23 15:20:00,67.04,67.1,67.03,67.09,32700.0,48.8967,48.9405,48.8894,48.9332,32700.0
2013-12-23 15:30:00,67.08,67.09,67.01,67.04,58100.0,48.9259,48.9332,48.8748,48.8967,58100.0
2013-12-23 15:40:00,67.03,67.07,66.89,66.95,116600.0,48.8894,48.9186,48.7873,48.8311,116600.0
2013-12-23 15:50:00,66.96,67.0,66.93,66.98,170600.0,48.8384,48.8675,48.8165,48.853,170600.0
2013-12-24 09:30:00,67.09,67.22,66.96,66.96,28400.0,48.9332,49.028,48.8384,48.8384,28400.0
2013-12-24 09:40:00,66.98,66.98,66.76,66.83,27100.0,48.853,48.853,48.6925,48.7436,27100.0
2013-12-24 09:50:00,66.84,66.97,66.81,66.92,16500.0,48.7508,48.8457,48.729,48.8092,16500.0
2013-12-24 10:00:00,66.94,67.02,66.91,67.02,12400.0,48.8238,48.8821,48.8019,48.8821,12400.0
2013-12-24 10:10:00,67.02,67.06,66.96,66.99,19200.0,48.8821,48.9113,48.8384,48.8603,19200.0
2013-12-24 10:20:00,67.01,67.22,67.0,67.22,29000.0,48.8748,49.028,48.8675,49.028,29000.0
2013-12-24 10:30:00,67.19,67.31,67.17,67.31,18100.0,49.0061,49.0936,48.9915,49.0936,18100.0
2013-12-24 10:40:00,67.31,67.31,67.17,67.17,11800.0,49.0936,49.0936,48.9915,48.9915,11800.0
2013-12-24 10:50:00,67.14,67.22,67.08,67.16,19900.0,48.9697,49.028,48.9259,48.9842,19900.0
2013-12-24 11:00:00,67.16,67.23,67.1,67.14,16500.0,48.9842,49.0353,48.9405,48.9697,16500.0
2013-12-24 11:10:00,67.16,67.19,67.1,67.16,24700.0,48.9842,49.0061,48.9405,48.9842,24700.0
2013-12-24 11:20:00,67.15,67.19,67.11,67.14,14200.0,48.977,49.0061,48.9478,48.9697,14200.0
2013-12-24 11:30:00,67.16,67.21,67.11,67.12,19400.0,48.9842,49.0207,48.9478,48.9551,19400.0
2013-12-24 11:40:00,67.12,67.16,67.05,67.07,15400.0,48.9551,48.9842,48.904,48.9186,15400.0
2013-12-24 11:50:00,67.05,67.19,67.04,67.14,18800.0,48.904,49.0061,48.8967,48.9697,18800.0
2013-12-24 12:00:00,67.15,67.16,67.08,67.1,25800.0,48.977,48.9842,48.9259,48.9405,25800.0
2013-12-24 12:10:00,67.1,67.17,67.09,67.17,20000.0,48.9405,48.9915,48.9332,48.9915,20000.0
2013-12-24 12:20:00,67.18,67.18,67.05,67.08,41000.0,48.9988,48.9988,48.904,48.9259,41000.0
2013-12-24 12:30:00,67.05,67.09,66.99,67.09,22400.0,48.904,48.9332,48.8603,48.9332,22400.0
2013-12-24 12:40:00,67.1,67.12,67.03,67.09,27500.0,48.9405,48.9551,48.8894,48.9332,27500.0
2013-12-24 12:50:00,67.09,67.11,67.05,67.11,40900.0,48.9332,48.9478,48.904,48.9478,40900.0
2013-12-26 09:30:00,67.13,67.33,67.12,67.22,24000.0,48.9624,49.1082,48.9551,49.028,24000.0
2013-12-26 09:40:00,67.23,67.65,67.23,67.61,51400.0,49.0353,49.3416,49.0353,49.3125,51400.0
2013-12-26 09:50:00,67.65,67.65,67.25,67.33,21000.0,49.3416,49.3416,49.0499,49.1082,21000.0
2013-12-26 10:00:00,67.33,67.51,67.33,67.48,44300.0,49.1082,49.2395,49.1082,49.2176,44300.0
2013-12-26 10:10:00,67.48,67.51,67.41,67.51,17100.0,49.2176,49.2395,49.1666,49.2395,17100.0
2013-12-26 10:20:00,67.5,67.53,67.47,67.5,45700.0,49.2322,49.2541,49.2103,49.2322,45700.0
2013-12-26 10:30:00,67.51,67.55,67.49,67.52,16400.0,49.2395,49.2687,49.2249,49.2468,16400.0
2013-12-26 10:40:00,67.52,67.52,67.38,67.43,19900.0,49.2468,49.2468,49.1447,49.1812,19900.0
2013-12-26 10:50:00,67.41,67.48,67.37,67.46,13600.0,49.1666,49.2176,49.1374,49.2031,13600.0
2013-12-26 11:00:00,67.46,67.5,67.42,67.49,19600.0,49.2031,49.2322,49.1739,49.2249,19600.0
2013-12-26 11:10:00,67.5,67.51,67.45,67.45,18600.0,49.2322,49.2395,49.1958,49.1958,18600.0
2013-12-26 11:20:00,67.45,67.51,67.42,67.5,11700.0,49.1958,49.2395,49.1739,49.2322,11700.0
2013-12-26 11:30:00,67.5,67.51,67.47,67.47,29300.0,49.2322,49.2395,49.2103,49.2103,29300.0
2013-12-26 11:40:00,67.48,67.5,67.45,67.48,12200.0,49.2176,49.2322,49.1958,49.2176,12200.0
2013-12-26 11:50:00,67.5,67.5,67.39,67.41,30600.0,49.2322,49.2322,49.152,49.1666,30600.0
2013-12-26 12:00:00,67.41,67.45,67.35,67.43,23400.0,49.1666,49.1958,49.1228,49.1812,23400.0
2013-12-26 12:10:00,67.44,67.45,67.4,67.4,8500.0,49.1885,49.1958,49.1593,49.1593,8500.0
2013-12-26 12:20:00,67.4,67.45,67.4,67.45,11200.0,49.1593,49.1958,49.1593,49.1958,11200.0
2013-12-26 12:30:00,67.45,67.45,67.4,67.42,15200.0,49.1958,49.1958,49.1593,49.1739,15200.0
2013-12-26 12:40:00,67.42,67.45,67.42,67.43,8200.0,49.1739,49.1958,49.1739,49.1812,8200.0
2013-12-26 12:50:00,67.44,67.45,67.42,67.45,9400.0,49.1885,49.1958,49.1739,49.1958,9400.0
2013-12-26 13:00:00,67.45,67.45,67.39,67.44,17000.0,49.1958,49.1958,49.152,49.1885,17000.0
2013-12-26 13:10:00,67.44,67.49,67.43,67.49,13500.0,49.1885,49.2249,49.1812,49.2249,13500.0
2013-12-26 13:20:00,67.49,67.51,67.47,67.5,22500.0,49.2249,49.2395,49.2103,49.2322,22500.0
2013-12-26 13:30:00,67.5,67.51,67.44,67.46,11800.0,49.2322,49.2395,49.1885,49.2031,11800.0
2013-12-26 13:40:00,67.46,67.5,67.44,67.5,7300.0,49.2031,49.2322,49.1885,49.2322,7300.0
2013-12-26 13:50:00,67.5,67.51,67.48,67.5,19600.0,49.2322,49.2395,49.2176,49.2322,19600.0
2013-12-26 14:00:00,67.5,67.51,67.45,67.5,28700.0,49.2322,49.2395,49.1958,49.2322,28700.0
2013-12-26 14:10:00,67.5,67.5,67.43,67.44,14400.0,49.2322,49.2322,49.1812,49.1885,14400.0
2013-12-26 14:20:00,67.45,67.51,67.45,67.51,14900.0,49.1958,49.2395,49.1958,49.2395,14900.0
2013-12-26 14:30:00,67.51,67.51,67.48,67.49,26000.0,49.2395,49.2395,49.2176,49.2249,26000.0
2013-12-26 14:40:00,67.49,67.5,67.47,67.49,19400.0,49.2249,49.2322,49.2103,49.2249,19400.0
2013-12-26 14:50:00,67.49,67.51,67.48,67.5,26100.0,49.2249,49.2395,49.2176,49.2322,26100.0
2013-12-26 15:00:00,67.5,67.51,67.47,67.49,44700.0,49.2322,49.2395,49.2103,49.2249,44700.0
2013-12-26 15:10:00,67.48,67.51,67.48,67.5,44100.0,49.2176,49.2395,49.2176,49.2322,44100.0
2013-12-26 15:20:00,67.5,67.51,67.47,67.51,40100.0,49.2322,49.2395,49.2103,49.2395,40100.0
2013-12-26 15:30:00,67.51,67.51,67.47,67.49,42200.0,49.2395,49.2395,49.2103,49.2249,42200.0
2013-12-26 15:40:00,67.49,67.51,67.45,67.45,57800.0,49.2249,49.2395,49.1958,49.1958,57800.0
2013-12-26 15:50:00,67.45,67.5,67.42,67.48,79300.0,49.1958,49.2322,49.1739,49.2176,79300.0
2013-12-27 09:30:00,67.53,67.73,67.41,67.56,44800.0,49.2541,49.4,49.1666,49.276,44800.0
2013-12-27 09:40:00,67.52,67.55,67.17,67.45,24300.0,49.2468,49.2687,48.9915,49.1958,24300.0
2013-12-27 09:50:00,67.45,67.48,67.29,67.32,30700.0,49.1958,49.2176,49.0791,49.1009,30700.0
2013-12-27 10:00:00,67.32,67.42,67.32,67.36,12600.0,49.1009,49.1739,49.1009,49.1301,12600.0
2013-12-27 10:10:00,67.36,67.39,67.29,67.35,12700.0,49.1301,49.152,49.0791,49.1228,12700.0
2013-12-27 10:20:00,67.36,67.38,67.24,67.25,13100.0,49.1301,49.1447,49.0426,49.0499,13100.0
2013-12-27 10:30:00,67.24,67.26,67.14,67.14,18400.0,49.0426,49.0572,48.9697,48.9697,18400.0
2013-12-27 10:40:00,67.13,67.16,67.09,67.09,10500.0,48.9624,48.9842,48.9332,48.9332,10500.0
2013-12-27 10:50:00,67.08,67.13,67.05,67.05,18500.0,48.9259,48.9624,48.904,48.904,18500.0
2013-12-27 11:00:00,67.06,67.17,67.05,67.12,9700.0,48.9113,48.9915,48.904,48.9551,9700.0
2013-12-27 11:10:00,67.1,67.14,67.09,67.12,12300.0,48.9405,48.9697,48.9332,48.9551,12300.0
2013-12-27 11:20:00,67.12,67.15,67.04,67.15,11500.0,48.9551,48.977,48.8967,48.977,11500.0
2013-12-27 11:30:00,67.17,67.23,67.16,67.2,11500.0,48.9915,49.0353,48.9842,49.0134,11500.0
2013-12-27 11:40:00,67.2,67.21,67.07,67.12,15100.0,49.0134,49.0207,48.9186,48.9551,15100.0
2013-12-27 11:50:00,67.13,67.17,67.11,67.15,9000.0,48.9624,48.9915,48.9478,48.977,9000.0
2013-12-27 12:00:00,67.13,67.15,67.06,67.07,11000.0,48.9624,48.977,48.9113,48.9186,11000.0
2013-12-27 12:10:00,67.07,67.12,67.02,67.04,14900.0,48.9186,48.9551,48.8821,48.8967,14900.0
2013-12-27 12:20:00,67.05,67.11,67.05,67.09,8600.0,48.904,48.9478,48.904,48.9332,8600.0
2013-12-27 12:30:00,67.08,67.1,67.02,67.08,10800.0,48.9259,48.9405,48.8821,48.9259,10800.0
2013-12-27 12:40:00,67.09,67.11,67.02,67.03,14300.0,48.9332,48.9478,48.8821,48.8894,14300.0
2013-12-27 12:50:00,67.03,67.03,66.97,66.99,18200.0,48.8894,48.8894,48.8457,48.8603,18200.0
2013-12-27 13:00:00,67.0,67.07,67.0,67.07,8400.0,48.8675,48.9186,48.8675,48.9186,8400.0
2013-12-27 13:10:00,67.07,67.12,67.05,67.09,12400.0,48.9186,48.9551,48.904,48.9332,12400.0
2013-12-27 13:20:00,67.09,67.1,67.06,67.09,11200.0,48.9332,48.9405,48.9113,48.9332,11200.0
2013-12-27 13:30:00,67.1,67.13,67.07,67.13,6700.0,48.9405,48.9624,48.9186,48.9624,6700.0
2013-12-27 13:40:00,67.13,67.14,67.11,67.14,8400.0,48.9624,48.9697,48.9478,48.9697,8400.0
2013-12-27 13:50:00,67.13,67.15,67.11,67.15,5900.0,48.9624,48.977,48.9478,48.977,5900.0
2013-12-27 14:00:00,67.15,67.16,67.09,67.15,18600.0,48.977,48.9842,48.9332,48.977,18600.0
2013-12-27 14:10:00,67.15,67.19,67.14,67.16,12800.0,48.977,49.0061,48.9697,48.9842,12800.0
2013-12-27 14:20:00,67.17,67.28,67.17,67.25,13500.0,48.9915,49.0718,48.9915,49.0499,13500.0
2013-12-27 14:30:00,67.25,67.28,67.24,67.26,9700.0,49.0499,49.0718,49.0426,49.0572,9700.0
2013-12-27 14:40:00,67.25,67.28,67.19,67.27,14200.0,49.0499,49.0718,49.0061,49.0645,14200.0
2013-12-27 14:50:00,67.27,67.31,67.21,67.22,16200.0,49.0645,49.0936,49.0207,49.028,16200.0
2013-12-27 15:00:00,67.23,67.25,67.21,67.24,17900.0,49.0353,49.0499,49.0207,49.0426,17900.0
2013-12-27 15:10:00,67.25,67.26,67.2,67.23,26900.0,49.0499,49.0572,49.0134,49.0353,26900.0
2013-12-27 15:20:00,67.22,67.22,67.17,67.17,28300.0,49.028,49.028,48.9915,48.9915,28300.0
2013-12-27 15:30:00,67.17,67.27,67.16,67.24,34200.0,48.9915,49.0645,48.9842,49.0426,34200.0
2013-12-27 15:40:00,67.24,67.24,67.16,67.2,38700.0,49.0426,49.0426,48.9842,49.0134,38700.0
2013-12-27 15:50:00,67.2,67.23,67.14,67.15,85900.0,49.0134,49.0353,48.9697,48.977,85900.0
2013-12-30 09:30:00,66.95,67.01,66.64,66.81,41500.0,49.0513,49.0953,48.8242,48.9487,41500.0
2013-12-30 09:40:00,66.8,66.8,66.52,66.59,24300.0,48.9414,48.9414,48.7363,48.7876,24300.0
2013-12-30 09:50:00,66.58,66.65,66.55,66.59,17600.0,48.7802,48.8315,48.7583,48.7876,17600.0
2013-12-30 10:00:00,66.59,66.69,66.55,66.65,22000.0,48.7876,48.8608,48.7583,48.8315,22000.0
2013-12-30 10:10:00,66.64,66.68,66.56,66.6,36600.0,48.8242,48.8535,48.7656,48.7949,36600.0
2013-12-30 10:20:00,66.57,66.67,66.56,66.57,32300.0,48.7729,48.8462,48.7656,48.7729,32300.0
2013-12-30 10:30:00,66.56,66.62,66.52,66.58,38900.0,48.7656,48.8095,48.7363,48.7802,38900.0
2013-12-30 10:40:00,66.6,66.62,66.54,66.54,24900.0,48.7949,48.8095,48.7509,48.7509,24900.0
2013-12-30 10:50:00,66.53,66.64,66.52,66.64,21000.0,48.7436,48.8242,48.7363,48.8242,21000.0
2013-12-30 11:00:00,66.63,66.75,66.63,66.71,20000.0,48.8169,48.9048,48.8169,48.8755,20000.0
2013-12-30 11:10:00,66.7,66.84,66.7,66.82,21300.0,48.8682,48.9707,48.8682,48.9561,21300.0
2013-12-30 11:20:00,66.82,66.89,66.81,66.88,13900.0,48.9561,49.0074,48.9487,49.0,13900.0
2013-12-30 11:30:00,66.88,66.92,66.84,66.84,30200.0,49.0,49.0293,48.9707,48.9707,30200.0
2013-12-30 11:40:00,66.85,66.87,66.82,66.86,17700.0,48.9781,48.9927,48.9561,48.9854,17700.0
2013-12-30 11:50:00,66.85,66.95,66.84,66.94,16000.0,48.9781,49.0513,48.9707,49.044,16000.0
2013-12-30 12:00:00,66.94,67.0,66.93,66.97,14900.0,49.044,49.0879,49.0367,49.066,14900.0
2013-12-30 12:10:00,66.97,67.0,66.94,66.99,15300.0,49.066,49.0879,49.044,49.0806,15300.0
2013-12-30 12:20:00,67.0,67.0,66.95,66.98,11600.0,49.0879,49.0879,49.0513,49.0733,11600.0
2013-12-30 12:30:00,66.98,67.06,66.98,67.04,21700.0,49.0733,49.1319,49.0733,49.1173,21700.0
2013-12-30 12:40:00,67.03,67.08,67.03,67.06,12500.0,49.1099,49.1466,49.1099,49.1319,12500.0
2013-12-30 12:50:00,67.06,67.07,67.03,67.03,13600.0,49.1319,49.1392,49.1099,49.1099,13600.0
2013-12-30 13:00:00,67.04,67.11,67.03,67.07,30600.0,49.1173,49.1685,49.1099,49.1392,30600.0
2013-12-30 13:10:00,67.07,67.13,67.06,67.13,22200.0,49.1392,49.1832,49.1319,49.1832,22200.0
2013-12-30 13:20:00,67.12,67.14,67.1,67.13,23500.0,49.1759,49.1905,49.1612,49.1832,23500.0
2013-12-30 13:30:00,67.14,67.17,67.14,67.17,19100.0,49.1905,49.2125,49.1905,49.2125,19100.0
2013-12-30 13:40:00,67.17,67.18,67.12,67.14,25300.0,49.2125,49.2198,49.1759,49.1905,25300.0
2013-12-30 13:50:00,67.13,67.16,67.12,67.16,19300.0,49.1832,49.2052,49.1759,49.2052,19300.0
2013-12-30 14:00:00,67.15,67.17,67.13,67.17,19400.0,49.1978,49.2125,49.1832,49.2125,19400.0
2013-12-30 14:10:00,67.16,67.19,67.13,67.16,26900.0,49.2052,49.2272,49.1832,49.2052,26900.0
2013-12-30 14:20:00,67.16,67.18,67.15,67.17,13600.0,49.2052,49.2198,49.1978,49.2125,13600.0
2013-12-30 14:30:00,67.17,67.21,67.16,67.19,26200.0,49.2125,49.2418,49.2052,49.2272,26200.0
2013-12-30 14:40:00,67.2,67.21,67.13,67.17,31200.0,49.2345,49.2418,49.1832,49.2125,31200.0
2013-12-30 14:50:00,67.17,67.17,67.12,67.14,26800.0,49.2125,49.2125,49.1759,49.1905,26800.0
2013-12-30 15:00:00,67.14,67.17,67.09,67.11,25400.0,49.1905,49.2125,49.1539,49.1685,25400.0
2013-12-30 15:10:00,67.11,67.11,67.02,67.02,20100.0,49.1685,49.1685,49.1026,49.1026,20100.0
2013-12-30 15:20:00,67.01,67.07,67.01,67.02,21900.0,49.0953,49.1392,49.0953,49.1026,21900.0
2013-12-30 15:30:00,67.02,67.06,67.0,67.01,33300.0,49.1026,49.1319,49.0879,49.0953,33300.0
2013-12-30 15:40:00,67.02,67.05,67.0,67.03,44800.0,49.1026,49.1246,49.0879,49.1099,44800.0
2013-12-30 15:50:00,67.03,67.09,67.01,67.09,90800.0,49.1099,49.1539,49.0953,49.1539,90800.0
2013-12-31 09:30:00,67.17,67.21,67.09,67.13,38400.0,49.2125,49.2418,49.1539,49.1832,38400.0
2013-12-31 09:40:00,67.16,67.33,67.14,67.23,23300.0,49.2052,49.3297,49.1905,49.2565,23300.0
2013-12-31 09:50:00,67.22,67.27,67.01,67.27,13800.0,49.2491,49.2858,49.0953,49.2858,13800.0
2013-12-31 10:00:00,67.25,67.25,67.09,67.12,22100.0,49.2711,49.2711,49.1539,49.1759,22100.0
2013-12-31 10:10:00,67.12,67.17,67.08,67.14,24500.0,49.1759,49.2125,49.1466,49.1905,24500.0
2013-12-31 10:20:00,67.15,67.25,67.13,67.23,35100.0,49.1978,49.2711,49.1832,49.2565,35100.0
2013-12-31 10:30:00,67.21,67.22,67.1,67.1,25300.0,49.2418,49.2491,49.1612,49.1612,25300.0
2013-12-31 10:40:00,67.12,67.12,67.03,67.07,14800.0,49.1759,49.1759,49.1099,49.1392,14800.0
2013-12-31 10:50:00,67.08,67.19,67.07,67.18,14200.0,49.1466,49.2272,49.1392,49.2198,14200.0
2013-12-31 11:00:00,67.21,67.34,67.19,67.25,17900.0,49.2418,49.3371,49.2272,49.2711,17900.0
2013-12-31 11:10:00,67.26,67.31,67.24,67.26,19000.0,49.2784,49.3151,49.2638,49.2784,19000.0
2013-12-31 11:20:00,67.27,67.28,67.18,67.2,23900.0,49.2858,49.2931,49.2198,49.2345,23900.0
2013-12-31 11:30:00,67.21,67.23,67.17,67.18,22500.0,49.2418,49.2565,49.2125,49.2198,22500.0
2013-12-31 11:40:00,67.19,67.2,67.15,67.17,12600.0,49.2272,49.2345,49.1978,49.2125,12600.0
2013-12-31 11:50:00,67.16,67.18,67.13,67.15,12600.0,49.2052,49.2198,49.1832,49.1978,12600.0
2013-12-31 12:00:00,67.15,67.16,67.09,67.1,14200.0,49.1978,49.2052,49.1539,49.1612,14200.0
2013-12-31 12:10:00,67.09,67.11,67.06,67.07,11900.0,49.1539,49.1685,49.1319,49.1392,11900.0
2013-12-31 12:20:00,67.06,67.12,67.05,67.11,24400.0,49.1319,49.1759,49.1246,49.1685,24400.0
2013-12-31 12:30:00,67.11,67.15,67.08,67.08,20600.0,49.1685,49.1978,49.1466,49.1466,20600.0
2013-12-31 12:40:00,67.09,67.09,67.05,67.06,12700.0,49.1539,49.1539,49.1246,49.1319,12700.0
2013-12-31 12:50:00,67.05,67.08,67.01,67.07,13700.0,49.1246,49.1466,49.0953,49.1392,13700.0
2013-12-31 13:00:00,67.07,67.07,67.0,67.0,15000.0,49.1392,49.1392,49.0879,49.0879,15000.0
2013-12-31 13:10:00,67.0,67.01,66.95,66.96,16000.0,49.0879,49.0953,49.0513,49.0586,16000.0
2013-12-31 13:20:00,66.96,66.99,66.94,66.98,33800.0,49.0586,49.0806,49.044,49.0733,33800.0
2013-12-31 13:30:00,66.98,67.01,66.93,66.93,20200.0,49.0733,49.0953,49.0367,49.0367,20200.0
2013-12-31 13:40:00,66.93,66.93,66.89,66.91,23100.0,49.0367,49.0367,49.0074,49.022,23100.0
2013-12-31 13:50:00,66.9,66.96,66.9,66.94,19400.0,49.0147,49.0586,49.0147,49.044,19400.0
2013-12-31 14:00:00,66.94,66.97,66.9,66.92,19200.0,49.044,49.066,49.0147,49.0293,19200.0
2013-12-31 14:10:00,66.91,66.92,66.87,66.88,15700.0,49.022,49.0293,48.9927,49.0,15700.0
2013-12-31 14:20:00,66.88,66.88,66.75,66.77,24000.0,49.0,49.0,48.9048,48.9194,24000.0
2013-12-31 14:30:00,66.78,66.8,66.68,66.68,15900.0,48.9268,48.9414,48.8535,48.8535,15900.0
2013-12-31 14:40:00,66.69,66.72,66.64,66.65,27700.0,48.8608,48.8828,48.8242,48.8315,27700.0
2013-12-31 14:50:00,66.66,66.7,66.66,66.67,22500.0,48.8388,48.8682,48.8388,48.8462,22500.0
2013-12-31 15:00:00,66.66,66.69,66.59,66.59,42200.0,48.8388,48.8608,48.7876,48.7876,42200.0
2013-12-31 15:10:00,66.6,66.62,66.56,66.59,48800.0,48.7949,48.8095,48.7656,48.7876,48800.0
2013-12-31 15:20:00,66.59,66.61,66.56,66.6,49400.0,48.7876,48.8022,48.7656,48.7949,49400.0
2013-12-31 15:30:00,66.6,66.68,66.59,66.66,45800.0,48.7949,48.8535,48.7876,48.8388,45800.0
2013-12-31 15:40:00,66.66,66.81,66.63,66.8,149200.0,48.8388,48.9487,48.8169,48.9414,149200.0
2013-12-31 15:50:00,66.79,66.86,66.73,66.81,147500.0,48.9341,48.9854,48.8901,48.9487,147500.0
2014-01-02 09:30:00,66.45,66.65,66.1,66.19,98600.0,48.685,48.8315,48.4286,48.4945,98600.0
2014-01-02 09:40:00,66.19,66.4,66.08,66.34,45100.0,48.4945,48.6484,48.4139,48.6044,45100.0
2014-01-02 09:50:00,66.35,66.37,66.26,66.35,38900.0,48.6117,48.6264,48.5458,48.6117,38900.0
2014-01-02 10:00:00,66.32,66.42,66.17,66.24,65000.0,48.5897,48.663,48.4798,48.5311,65000.0
2014-01-02 10:10:00,66.25,66.4,66.24,66.24,45800.0,48.5385,48.6484,48.5311,48.5311,45800.0
2014-01-02 10:20:00,66.24,66.3,66.09,66.26,49200.0,48.5311,48.5751,48.4212,48.5458,49200.0
2014-01-02 10:30:00,66.26,66.29,66.18,66.2,43300.0,48.5458,48.5678,48.4872,48.5018,43300.0
2014-01-02 10:40:00,66.2,66.24,66.11,66.13,45100.0,48.5018,48.5311,48.4359,48.4505,45100.0
2014-01-02 10:50:00,66.14,66.16,66.06,66.14,31200.0,48.4579,48.4725,48.3993,48.4579,31200.0
2014-01-02 11:00:00,66.14,66.22,66.03,66.21,63700.0,48.4579,48.5165,48.3773,48.5092,63700.0
2014-01-02 11:10:00,66.21,66.27,66.14,66.23,60400.0,48.5092,48.5531,48.4579,48.5238,60400.0
2014-01-02 11:20:00,66.22,66.25,66.15,66.16,34600.0,48.5165,48.5385,48.4652,48.4725,34600.0
2014-01-02 11:30:00,66.16,66.21,66.1,66.21,41100.0,48.4725,48.5092,48.4286,48.5092,41100.0
2014-01-02 11:40:00,66.2,66.22,66.08,66.09,38100.0,48.5018,48.5165,48.4139,48.4212,38100.0
2014-01-02 11:50:00,66.08,66.08,65.98,66.02,49200.0,48.4139,48.4139,48.3406,48.3699,49200.0
2014-01-02 12:00:00,66.01,66.17,66.01,66.13,30400.0,48.3626,48.4798,48.3626,48.4505,30400.0
2014-01-02 12:10:00,66.13,66.13,66.06,66.13,19700.0,48.4505,48.4505,48.3993,48.4505,19700.0
2014-01-02 12:20:00,66.13,66.2,66.1,66.1,27900.0,48.4505,48.5018,48.4286,48.4286,27900.0
2014-01-02 12:30:00,66.12,66.12,65.96,66.1,35000.0,48.4432,48.4432,48.326,48.4286,35000.0
2014-01-02 12:40:00,66.09,66.11,65.99,66.05,33600.0,48.4212,48.4359,48.348,48.3919,33600.0
2014-01-02 12:50:00,66.05,66.11,66.03,66.06,35100.0,48.3919,48.4359,48.3773,48.3993,35100.0
2014-01-02 13:00:00,66.05,66.16,66.03,66.16,33700.0,48.3919,48.4725,48.3773,48.4725,33700.0
2014-01-02 13:10:00,66.15,66.19,66.13,66.19,22500.0,48.4652,48.4945,48.4505,48.4945,22500.0
2014-01-02 13:20:00,66.2,66.28,66.17,66.2,34300.0,48.5018,48.5604,48.4798,48.5018,34300.0
2014-01-02 13:30:00,66.2,66.2,66.09,66.1,21800.0,48.5018,48.5018,48.4212,48.4286,21800.0
2014-01-02 13:40:00,66.11,66.21,66.07,66.17,20900.0,48.4359,48.5092,48.4066,48.4798,20900.0
2014-01-02 13:50:00,66.18,66.21,66.12,66.16,21400.0,48.4872,48.5092,48.4432,48.4725,21400.0
2014-01-02 14:00:00,66.17,66.22,66.17,66.21,27300.0,48.4798,48.5165,48.4798,48.5092,27300.0
2014-01-02 14:10:00,66.2,66.22,65.96,65.98,44300.0,48.5018,48.5165,48.326,48.3406,44300.0
2014-01-02 14:20:00,65.98,66.08,65.91,66.03,32300.0,48.3406,48.4139,48.2894,48.3773,32300.0
2014-01-02 14:30:00,66.04,66.11,66.02,66.03,28100.0,48.3846,48.4359,48.3699,48.3773,28100.0
2014-01-02 14:40:00,66.04,66.11,66.01,66.07,32800.0,48.3846,48.4359,48.3626,48.4066,32800.0
2014-01-02 14:50:00,66.08,66.08,66.01,66.05,43200.0,48.4139,48.4139,48.3626,48.3919,43200.0
2014-01-02 15:00:00,66.04,66.12,66.04,66.12,37600.0,48.3846,48.4432,48.3846,48.4432,37600.0
2014-01-02 15:10:00,66.12,66.19,66.12,66.19,56300.0,48.4432,48.4945,48.4432,48.4945,56300.0
2014-01-02 15:20:00,66.18,66.19,66.13,66.14,57600.0,48.4872,48.4945,48.4505,48.4579,57600.0
2014-01-02 15:30:00,66.13,66.15,66.08,66.09,60900.0,48.4505,48.4652,48.4139,48.4212,60900.0
2014-01-02 15:40:00,66.09,66.25,66.09,66.19,95600.0,48.4212,48.5385,48.4212,48.4945,95600.0
2014-01-02 15:50:00,66.2,66.2,66.11,66.12,108900.0,48.5018,48.5018,48.4359,48.4432,108900.0
2014-01-03 09:30:00,66.2,66.54,66.2,66.47,51900.0,48.5018,48.7509,48.5018,48.6996,51900.0
2014-01-03 09:40:00,66.45,66.7,66.37,66.66,38200.0,48.685,48.8682,48.6264,48.8388,38200.0
2014-01-03 09:50:00,66.69,66.8,66.62,66.78,42000.0,48.8608,48.9414,48.8095,48.9268,42000.0
2014-01-03 10:00:00,66.77,66.8,66.53,66.53,30700.0,48.9194,48.9414,48.7436,48.7436,30700.0
2014-01-03 10:10:00,66.53,66.55,66.46,66.51,50000.0,48.7436,48.7583,48.6923,48.7289,50000.0
2014-01-03 10:20:00,66.51,66.64,66.47,66.64,39300.0,48.7289,48.8242,48.6996,48.8242,39300.0
2014-01-03 10:30:00,66.63,66.63,66.53,66.55,27400.0,48.8169,48.8169,48.7436,48.7583,27400.0
2014-01-03 10:40:00,66.56,66.62,66.51,66.51,44300.0,48.7656,48.8095,48.7289,48.7289,44300.0
2014-01-03 10:50:00,66.54,66.62,66.49,66.56,39500.0,48.7509,48.8095,48.7143,48.7656,39500.0
2014-01-03 11:00:00,66.56,66.62,66.5,66.62,26300.0,48.7656,48.8095,48.7216,48.8095,26300.0
2014-01-03 11:10:00,66.61,66.62,66.51,66.59,43200.0,48.8022,48.8095,48.7289,48.7876,43200.0
2014-01-03 11:20:00,66.59,66.67,66.53,66.57,31000.0,48.7876,48.8462,48.7436,48.7729,31000.0
2014-01-03 11:30:00,66.59,66.69,66.58,66.68,24100.0,48.7876,48.8608,48.7802,48.8535,24100.0
2014-01-03 11:40:00,66.68,66.69,66.53,66.58,22000.0,48.8535,48.8608,48.7436,48.7802,22000.0
2014-01-03 11:50:00,66.59,66.6,66.49,66.55,22100.0,48.7876,48.7949,48.7143,48.7583,22100.0
2014-01-03 12:00:00,66.56,66.59,66.5,66.59,27700.0,48.7656,48.7876,48.7216,48.7876,27700.0
2014-01-03 12:10:00,66.59,66.67,66.58,66.66,23700.0,48.7876,48.8462,48.7802,48.8388,23700.0
2014-01-03 12:20:00,66.65,66.71,66.62,66.7,24200.0,48.8315,48.8755,48.8095,48.8682,24200.0
2014-01-03 12:30:00,66.7,66.73,66.65,66.73,12800.0,48.8682,48.8901,48.8315,48.8901,12800.0
2014-01-03 12:40:00,66.73,66.78,66.72,66.77,15200.0,48.8901,48.9268,48.8828,48.9194,15200.0
2014-01-03 12:50:00,66.77,66.77,66.67,66.72,16700.0,48.9194,48.9194,48.8462,48.8828,16700.0
2014-01-03 13:00:00,66.74,66.77,66.7,66.72,18000.0,48.8975,48.9194,48.8682,48.8828,18000.0
2014-01-03 13:10:00,66.71,66.72,66.65,66.72,14600.0,48.8755,48.8828,48.8315,48.8828,14600.0
2014-01-03 13:20:00,66.73,66.8,66.68,66.76,18200.0,48.8901,48.9414,48.8535,48.9121,18200.0
2014-01-03 13:30:00,66.75,66.75,66.68,66.73,16300.0,48.9048,48.9048,48.8535,48.8901,16300.0
2014-01-03 13:40:00,66.72,66.74,66.63,66.72,21200.0,48.8828,48.8975,48.8169,48.8828,21200.0
2014-01-03 13:50:00,66.71,66.79,66.7,66.78,18100.0,48.8755,48.9341,48.8682,48.9268,18100.0
2014-01-03 14:00:00,66.77,66.8,66.74,66.74,16000.0,48.9194,48.9414,48.8975,48.8975,16000.0
2014-01-03 14:10:00,66.75,66.75,66.71,66.72,13600.0,48.9048,48.9048,48.8755,48.8828,13600.0
2014-01-03 14:20:00,66.71,66.72,66.65,66.66,19000.0,48.8755,48.8828,48.8315,48.8388,19000.0
2014-01-03 14:30:00,66.66,66.71,66.66,66.68,16200.0,48.8388,48.8755,48.8388,48.8535,16200.0
2014-01-03 14:40:00,66.69,66.78,66.66,66.76,31500.0,48.8608,48.9268,48.8388,48.9121,31500.0
2014-01-03 14:50:00,66.76,66.84,66.75,66.75,22000.0,48.9121,48.9707,48.9048,48.9048,22000.0
2014-01-03 15:00:00,66.75,66.76,66.69,66.76,20300.0,48.9048,48.9121,48.8608,48.9121,20300.0
2014-01-03 15:10:00,66.75,66.91,66.75,66.87,47800.0,48.9048,49.022,48.9048,48.9927,47800.0
2014-01-03 15:20:00,66.86,66.87,66.81,66.85,44200.0,48.9854,48.9927,48.9487,48.9781,44200.0
2014-01-03 15:30:00,66.86,66.88,66.82,66.82,51100.0,48.9854,49.0,48.9561,48.9561,51100.0
2014-01-03 15:40:00,66.82,66.89,66.8,66.84,137200.0,48.9561,49.0074,48.9414,48.9707,137200.0
2014-01-03 15:50:00,66.83,66.86,66.78,66.8,168900.0,48.9634,48.9854,48.9268,48.9414,168900.0
2014-01-06 09:30:00,66.85,67.4,66.7,66.74,84500.0,48.9781,49.381,48.8682,48.8975,84500.0
2014-01-06 09:40:00,66.7,66.74,66.54,66.67,37400.0,48.8682,48.8975,48.7509,48.8462,37400.0
2014-01-06 09:50:00,66.65,66.72,66.59,66.69,24800.0,48.8315,48.8828,48.7876,48.8608,24800.0
2014-01-06 10:00:00,66.69,66.69,66.52,66.65,78100.0,48.8608,48.8608,48.7363,48.8315,78100.0
2014-01-06 10:10:00,66.64,66.69,66.51,66.65,35900.0,48.8242,48.8608,48.7289,48.8315,35900.0
2014-01-06 10:20:00,66.65,66.66,66.4,66.44,40400.0,48.8315,48.8388,48.6484,48.6777,40400.0
2014-01-06 10:30:00,66.44,66.53,66.38,66.53,32000.0,48.6777,48.7436,48.6337,48.7436,32000.0
2014-01-06 10:40:00,66.51,66.57,66.45,66.57,27900.0,48.7289,48.7729,48.685,48.7729,27900.0
2014-01-06 10:50:00,66.57,66.66,66.53,66.55,46400.0,48.7729,48.8388,48.7436,48.7583,46400.0
2014-01-06 11:00:00,66.53,66.66,66.49,66.62,30500.0,48.7436,48.8388,48.7143,48.8095,30500.0
2014-01-06 11:10:00,66.61,66.66,66.53,66.59,29000.0,48.8022,48.8388,48.7436,48.7876,29000.0
2014-01-06 11:20:00,66.59,66.67,66.57,66.67,29200.0,48.7876,48.8462,48.7729,48.8462,29200.0
2014-01-06 11:30:00,66.67,66.71,66.61,66.69,27000.0,48.8462,48.8755,48.8022,48.8608,27000.0
2014-01-06 11:40:00,66.68,66.75,66.65,66.73,34800.0,48.8535,48.9048,48.8315,48.8901,34800.0
2014-01-06 11:50:00,66.74,66.84,66.73,66.78,49000.0,48.8975,48.9707,48.8901,48.9268,49000.0
2014-01-06 12:00:00,66.77,66.78,66.61,66.61,32000.0,48.9194,48.9268,48.8022,48.8022,32000.0
2014-01-06 12:10:00,66.61,66.66,66.57,66.66,22100.0,48.8022,48.8388,48.7729,48.8388,22100.0
2014-01-06 12:20:00,66.67,66.67,66.57,66.66,42400.0,48.8462,48.8462,48.7729,48.8388,42400.0
2014-01-06 12:30:00,66.65,66.72,66.63,66.69,40100.0,48.8315,48.8828,48.8169,48.8608,40100.0
2014-01-06 12:40:00,66.69,66.77,66.67,66.75,27500.0,48.8608,48.9194,48.8462,48.9048,27500.0
2014-01-06 12:50:00,66.75,66.78,66.59,66.59,27200.0,48.9048,48.9268,48.7876,48.7876,27200.0
2014-01-06 13:00:00,66.59,66.61,66.51,66.51,27900.0,48.7876,48.8022,48.7289,48.7289,27900.0
2014-01-06 13:10:00,66.49,66.54,66.42,66.53,16600.0,48.7143,48.7509,48.663,48.7436,16600.0
2014-01-06 13:20:00,66.52,66.59,66.47,66.55,22400.0,48.7363,48.7876,48.6996,48.7583,22400.0
2014-01-06 13:30:00,66.55,66.73,66.55,66.73,22500.0,48.7583,48.8901,48.7583,48.8901,22500.0
2014-01-06 13:40:00,66.72,66.75,66.67,66.67,26200.0,48.8828,48.9048,48.8462,48.8462,26200.0
2014-01-06 13:50:00,66.68,66.94,66.67,66.91,59600.0,48.8535,49.044,48.8462,49.022,59600.0
2014-01-06 14:00:00,66.92,66.92,66.71,66.73,31500.0,49.0293,49.0293,48.8755,48.8901,31500.0
2014-01-06 14:10:00,66.72,66.8,66.7,66.7,17800.0,48.8828,48.9414,48.8682,48.8682,17800.0
2014-01-06 14:20:00,66.7,66.81,66.7,66.76,22600.0,48.8682,48.9487,48.8682,48.9121,22600.0
2014-01-06 14:30:00,66.76,66.79,66.73,66.77,19500.0,48.9121,48.9341,48.8901,48.9194,19500.0
2014-01-06 14:40:00,66.77,66.84,66.71,66.73,33500.0,48.9194,48.9707,48.8755,48.8901,33500.0
2014-01-06 14:50:00,66.74,66.76,66.68,66.7,30400.0,48.8975,48.9121,48.8535,48.8682,30400.0
2014-01-06 15:00:00,66.71,66.71,66.57,66.57,26700.0,48.8755,48.8755,48.7729,48.7729,26700.0
2014-01-06 15:10:00,66.58,66.72,66.58,66.7,31000.0,48.7802,48.8828,48.7802,48.8682,31000.0
2014-01-06 15:20:00,66.69,66.78,66.69,66.75,37000.0,48.8608,48.9268,48.8608,48.9048,37000.0
2014-01-06 15:30:00,66.75,66.79,66.66,66.69,62900.0,48.9048,48.9341,48.8388,48.8608,62900.0
2014-01-06 15:40:00,66.69,66.72,66.66,66.7,69100.0,48.8608,48.8828,48.8388,48.8682,69100.0
2014-01-06 15:50:00,66.71,66.75,66.69,66.74,240200.0,48.8755,48.9048,48.8608,48.8975,240200.0
2014-01-07 09:30:00,66.83,67.13,66.76,67.13,51100.0,48.9634,49.1832,48.9121,49.1832,51100.0
2014-01-07 09:40:00,67.13,67.26,67.01,67.12,58600.0,49.1832,49.2784,49.0953,49.1759,58600.0
2014-01-07 09:50:00,67.12,67.22,67.06,67.17,53400.0,49.1759,49.2491,49.1319,49.2125,53400.0
2014-01-07 10:00:00,67.16,67.42,67.15,67.38,71600.0,49.2052,49.3957,49.1978,49.3664,71600.0
2014-01-07 10:10:00,67.41,67.42,67.18,67.35,78200.0,49.3883,49.3957,49.2198,49.3444,78200.0
2014-01-07 10:20:00,67.37,67.5,67.37,67.43,29800.0,49.359,49.4543,49.359,49.403,29800.0
2014-01-07 10:30:00,67.44,67.47,67.39,67.47,40000.0,49.4103,49.4323,49.3737,49.4323,40000.0
2014-01-07 10:40:00,67.47,67.55,67.39,67.45,56100.0,49.4323,49.4909,49.3737,49.4176,56100.0
2014-01-07 10:50:00,67.43,67.43,67.36,67.41,38400.0,49.403,49.403,49.3517,49.3883,38400.0
2014-01-07 11:00:00,67.41,67.43,67.36,67.42,34000.0,49.3883,49.403,49.3517,49.3957,34000.0
2014-01-07 11:10:00,67.41,67.46,67.38,67.39,20800.0,49.3883,49.425,49.3664,49.3737,20800.0
2014-01-07 11:20:00,67.38,67.44,67.3,67.44,45700.0,49.3664,49.4103,49.3077,49.4103,45700.0
2014-01-07 11:30:00,67.43,67.43,67.35,67.36,31100.0,49.403,49.403,49.3444,49.3517,31100.0
2014-01-07 11:40:00,67.36,67.42,67.36,67.42,49000.0,49.3517,49.3957,49.3517,49.3957,49000.0
2014-01-07 11:50:00,67.42,67.42,67.31,67.39,61700.0,49.3957,49.3957,49.3151,49.3737,61700.0
2014-01-07 12:00:00,67.38,67.45,67.36,67.43,21400.0,49.3664,49.4176,49.3517,49.403,21400.0
2014-01-07 12:10:00,67.41,67.52,67.41,67.5,28200.0,49.3883,49.4689,49.3883,49.4543,28200.0
2014-01-07 12:20:00,67.51,67.58,67.5,67.56,23100.0,49.4616,49.5129,49.4543,49.4982,23100.0
2014-01-07 12:30:00,67.57,67.71,67.57,67.63,49700.0,49.5056,49.6081,49.5056,49.5495,49700.0
2014-01-07 12:40:00,67.62,67.74,67.62,67.72,26400.0,49.5422,49.6301,49.5422,49.6155,26400.0
2014-01-07 12:50:00,67.72,67.82,67.7,67.82,17300.0,49.6155,49.6887,49.6008,49.6887,17300.0
2014-01-07 13:00:00,67.81,67.83,67.73,67.82,36100.0,49.6814,49.6961,49.6228,49.6887,36100.0
2014-01-07 13:10:00,67.82,67.84,67.75,67.76,25200.0,49.6887,49.7034,49.6374,49.6448,25200.0
2014-01-07 13:20:00,67.76,67.76,67.7,67.76,19700.0,49.6448,49.6448,49.6008,49.6448,19700.0
2014-01-07 13:30:00,67.75,67.78,67.71,67.75,24500.0,49.6374,49.6594,49.6081,49.6374,24500.0
2014-01-07 13:40:00,67.75,67.77,67.71,67.76,19100.0,49.6374,49.6521,49.6081,49.6448,19100.0
2014-01-07 13:50:00,67.76,67.77,67.62,67.62,26000.0,49.6448,49.6521,49.5422,49.5422,26000.0
2014-01-07 14:00:00,67.63,67.63,67.47,67.47,31500.0,49.5495,49.5495,49.4323,49.4323,31500.0
2014-01-07 14:10:00,67.47,67.48,67.41,67.47,16800.0,49.4323,49.4396,49.3883,49.4323,16800.0
2014-01-07 14:20:00,67.47,67.58,67.45,67.57,24900.0,49.4323,49.5129,49.4176,49.5056,24900.0
2014-01-07 14:30:00,67.57,67.67,67.57,67.64,32100.0,49.5056,49.5788,49.5056,49.5568,32100.0
2014-01-07 14:40:00,67.63,67.65,67.6,67.61,20400.0,49.5495,49.5642,49.5275,49.5349,20400.0
2014-01-07 14:50:00,67.61,67.61,67.54,67.55,24300.0,49.5349,49.5349,49.4836,49.4909,24300.0
2014-01-07 15:00:00,67.56,67.64,67.56,67.6,92900.0,49.4982,49.5568,49.4982,49.5275,92900.0
2014-01-07 15:10:00,67.6,67.68,67.59,67.67,55600.0,49.5275,49.5862,49.5202,49.5788,55600.0
2014-01-07 15:20:00,67.68,67.68,67.61,67.65,92600.0,49.5862,49.5862,49.5349,49.5642,92600.0
2014-01-07 15:30:00,67.65,67.71,67.6,67.63,65700.0,49.5642,49.6081,49.5275,49.5495,65700.0
2014-01-07 15:40:00,67.64,67.68,67.6,67.61,104000.0,49.5568,49.5862,49.5275,49.5349,104000.0
2014-01-07 15:50:00,67.61,67.64,67.52,67.55,206600.0,49.5349,49.5568,49.4689,49.4909,206600.0
2014-01-08 09:30:00,66.16,66.47,65.95,66.23,191100.0,48.4725,48.6996,48.3187,48.5238,191100.0
2014-01-08 09:40:00,66.24,66.48,66.2,66.3,126500.0,48.5311,48.707,48.5018,48.5751,126500.0
2014-01-08 09:50:00,66.29,66.47,66.23,66.37,83500.0,48.5678,48.6996,48.5238,48.6264,83500.0
2014-01-08 10:00:00,66.37,66.44,66.24,66.39,160300.0,48.6264,48.6777,48.5311,48.641,160300.0
2014-01-08 10:10:00,66.39,66.7,66.36,66.63,125000.0,48.641,48.8682,48.619,48.8169,125000.0
2014-01-08 10:20:00,66.62,66.88,66.61,66.8,143500.0,48.8095,49.0,48.8022,48.9414,143500.0
2014-01-08 10:30:00,66.78,67.01,66.73,66.96,140900.0,48.9268,49.0953,48.8901,49.0586,140900.0
2014-01-08 10:40:00,66.96,66.97,66.84,66.91,113500.0,49.0586,49.066,48.9707,49.022,113500.0
2014-01-08 10:50:00,66.92,66.97,66.75,66.82,102000.0,49.0293,49.066,48.9048,48.9561,102000.0
2014-01-08 11:00:00,66.82,66.82,66.53,66.57,74000.0,48.9561,48.9561,48.7436,48.7729,74000.0
2014-01-08 11:10:00,66.56,66.66,66.53,66.55,52700.0,48.7656,48.8388,48.7436,48.7583,52700.0
2014-01-08 11:20:00,66.55,66.65,66.52,66.65,88200.0,48.7583,48.8315,48.7363,48.8315,88200.0
2014-01-08 11:30:00,66.66,66.73,66.63,66.73,44600.0,48.8388,48.8901,48.8169,48.8901,44600.0
2014-01-08 11:40:00,66.73,66.86,66.73,66.81,61900.0,48.8901,48.9854,48.8901,48.9487,61900.0
2014-01-08 11:50:00,66.81,66.9,66.77,66.81,63000.0,48.9487,49.0147,48.9194,48.9487,63000.0
2014-01-08 12:00:00,66.8,66.83,66.7,66.73,50900.0,48.9414,48.9634,48.8682,48.8901,50900.0
2014-01-08 12:10:00,66.73,66.73,66.53,66.57,62200.0,48.8901,48.8901,48.7436,48.7729,62200.0
2014-01-08 12:20:00,66.58,66.67,66.53,66.65,56600.0,48.7802,48.8462,48.7436,48.8315,56600.0
2014-01-08 12:30:00,66.66,66.77,66.65,66.75,40500.0,48.8388,48.9194,48.8315,48.9048,40500.0
2014-01-08 12:40:00,66.75,66.77,66.67,66.68,35400.0,48.9048,48.9194,48.8462,48.8535,35400.0
2014-01-08 12:50:00,66.67,66.71,66.65,66.67,52200.0,48.8462,48.8755,48.8315,48.8462,52200.0
2014-01-08 13:00:00,66.67,66.8,66.67,66.8,55500.0,48.8462,48.9414,48.8462,48.9414,55500.0
2014-01-08 13:10:00,66.81,66.93,66.73,66.75,51500.0,48.9487,49.0367,48.8901,48.9048,51500.0
2014-01-08 13:20:00,66.76,66.91,66.71,66.91,38400.0,48.9121,49.022,48.8755,49.022,38400.0
2014-01-08 13:30:00,66.91,67.01,66.89,67.01,69800.0,49.022,49.0953,49.0074,49.0953,69800.0
2014-01-08 13:40:00,67.01,67.07,67.01,67.03,24800.0,49.0953,49.1392,49.0953,49.1099,24800.0
2014-01-08 13:50:00,67.03,67.15,67.03,67.11,35100.0,49.1099,49.1978,49.1099,49.1685,35100.0
2014-01-08 14:00:00,67.1,67.17,66.92,66.93,70900.0,49.1612,49.2125,49.0293,49.0367,70900.0
2014-01-08 14:10:00,66.93,67.1,66.91,67.07,63000.0,49.0367,49.1612,49.022,49.1392,63000.0
2014-01-08 14:20:00,67.07,67.16,67.03,67.04,38300.0,49.1392,49.2052,49.1099,49.1173,38300.0
2014-01-08 14:30:00,67.04,67.05,66.94,66.96,60500.0,49.1173,49.1246,49.044,49.0586,60500.0
2014-01-08 14:40:00,66.97,67.0,66.87,66.88,50400.0,49.066,49.0879,48.9927,49.0,50400.0
2014-01-08 14:50:00,66.88,66.98,66.84,66.87,74500.0,49.0,49.0733,48.9707,48.9927,74500.0
2014-01-08 15:00:00,66.86,67.01,66.84,66.91,62400.0,48.9854,49.0953,48.9707,49.022,62400.0
2014-01-08 15:10:00,66.9,67.04,66.89,66.91,87000.0,49.0147,49.1173,49.0074,49.022,87000.0
2014-01-08 15:20:00,66.92,66.92,66.78,66.81,60300.0,49.0293,49.0293,48.9268,48.9487,60300.0
2014-01-08 15:30:00,66.81,66.92,66.8,66.9,72500.0,48.9487,49.0293,48.9414,49.0147,72500.0
2014-01-08 15:40:00,66.91,67.06,66.87,67.06,121500.0,49.022,49.1319,48.9927,49.1319,121500.0
2014-01-08 15:50:00,67.06,67.11,67.03,67.03,196700.0,49.1319,49.1685,49.1099,49.1099,196700.0
2014-01-09 09:30:00,67.36,68.22,67.03,68.22,169900.0,49.3517,49.9818,49.1099,49.9818,169900.0
2014-01-09 09:40:00,68.21,68.5,68.11,68.47,154000.0,49.9745,50.1869,49.9012,50.165,154000.0
2014-01-09 09:50:00,68.47,68.85,68.42,68.84,239300.0,50.165,50.4434,50.1283,50.436,239300.0
2014-01-09 10:00:00,68.84,68.87,68.31,68.31,167400.0,50.436,50.458,50.0477,50.0477,167400.0
2014-01-09 10:10:00,68.31,68.39,68.21,68.32,250300.0,50.0477,50.1063,49.9745,50.0551,250300.0
2014-01-09 10:20:00,68.33,68.35,68.23,68.31,140800.0,50.0624,50.077,49.9891,50.0477,140800.0
2014-01-09 10:30:00,68.31,68.55,68.3,68.55,146700.0,50.0477,50.2236,50.0404,50.2236,146700.0
2014-01-09 10:40:00,68.55,68.58,68.27,68.4,84200.0,50.2236,50.2455,50.0184,50.1137,84200.0
2014-01-09 10:50:00,68.39,68.4,68.26,68.37,94800.0,50.1063,50.1137,50.0111,50.0917,94800.0
2014-01-09 11:00:00,68.37,68.39,68.1,68.12,62800.0,50.0917,50.1063,49.8939,49.9085,62800.0
2014-01-09 11:10:00,68.1,68.14,68.03,68.04,74300.0,49.8939,49.9232,49.8426,49.8499,74300.0
2014-01-09 11:20:00,68.04,68.13,68.0,68.1,59200.0,49.8499,49.9159,49.8206,49.8939,59200.0
2014-01-09 11:30:00,68.09,68.09,67.92,67.96,40100.0,49.8865,49.8865,49.762,49.7913,40100.0
2014-01-09 11:40:00,67.97,68.07,67.79,67.97,192600.0,49.7986,49.8719,49.6667,49.7986,192600.0
2014-01-09 11:50:00,67.98,68.2,67.98,68.18,34000.0,49.806,49.9671,49.806,49.9525,34000.0
2014-01-09 12:00:00,68.15,68.24,68.14,68.16,37100.0,49.9305,49.9964,49.9232,49.9378,37100.0
2014-01-09 12:10:00,68.17,68.28,68.14,68.26,72400.0,49.9452,50.0257,49.9232,50.0111,72400.0
2014-01-09 12:20:00,68.26,68.36,68.25,68.34,37100.0,50.0111,50.0844,50.0038,50.0697,37100.0
2014-01-09 12:30:00,68.34,68.43,68.32,68.35,33600.0,50.0697,50.1356,50.0551,50.077,33600.0
2014-01-09 12:40:00,68.35,68.39,68.22,68.25,47900.0,50.077,50.1063,49.9818,50.0038,47900.0
2014-01-09 12:50:00,68.25,68.26,68.19,68.25,40500.0,50.0038,50.0111,49.9598,50.0038,40500.0
2014-01-09 13:00:00,68.26,68.26,68.22,68.22,93400.0,50.0111,50.0111,49.9818,49.9818,93400.0
2014-01-09 13:10:00,68.23,68.25,68.22,68.25,41000.0,49.9891,50.0038,49.9818,50.0038,41000.0
2014-01-09 13:20:00,68.25,68.28,68.21,68.25,58100.0,50.0038,50.0257,49.9745,50.0038,58100.0
2014-01-09 13:30:00,68.26,68.27,68.15,68.19,36600.0,50.0111,50.0184,49.9305,49.9598,36600.0
2014-01-09 13:40:00,68.19,68.25,68.19,68.24,33600.0,49.9598,50.0038,49.9598,49.9964,33600.0
2014-01-09 13:50:00,68.25,68.25,68.22,68.25,45400.0,50.0038,50.0038,49.9818,50.0038,45400.0
2014-01-09 14:00:00,68.24,68.26,68.17,68.17,115300.0,49.9964,50.0111,49.9452,49.9452,115300.0
2014-01-09 14:10:00,68.17,68.23,68.17,68.2,75300.0,49.9452,49.9891,49.9452,49.9671,75300.0
2014-01-09 14:20:00,68.2,68.25,68.19,68.23,30600.0,49.9671,50.0038,49.9598,49.9891,30600.0
2014-01-09 14:30:00,68.23,68.23,68.19,68.19,36100.0,49.9891,49.9891,49.9598,49.9598,36100.0
2014-01-09 14:40:00,68.19,68.27,68.18,68.27,50400.0,49.9598,50.0184,49.9525,50.0184,50400.0
2014-01-09 14:50:00,68.27,68.29,68.16,68.16,41500.0,50.0184,50.0331,49.9378,49.9378,41500.0
2014-01-09 15:00:00,68.17,68.25,68.17,68.18,37700.0,49.9452,50.0038,49.9452,49.9525,37700.0
2014-01-09 15:10:00,68.18,68.28,68.17,68.23,51700.0,49.9525,50.0257,49.9452,49.9891,51700.0
2014-01-09 15:20:00,68.23,68.28,68.2,68.21,38200.0,49.9891,50.0257,49.9671,49.9745,38200.0
2014-01-09 15:30:00,68.21,68.26,68.16,68.21,64500.0,49.9745,50.0111,49.9378,49.9745,64500.0
2014-01-09 15:40:00,68.22,68.27,68.2,68.24,137900.0,49.9818,50.0184,49.9671,49.9964,137900.0
2014-01-09 15:50:00,68.24,68.27,68.16,68.19,157700.0,49.9964,50.0184,49.9378,49.9598,157700.0
2014-01-10 09:30:00,68.38,68.43,67.85,68.37,160600.0,50.099,50.1356,49.7107,50.0917,160600.0
2014-01-10 09:40:00,68.36,68.58,68.28,68.57,70800.0,50.0844,50.2455,50.0257,50.2382,70800.0
2014-01-10 09:50:00,68.57,68.72,68.42,68.47,73700.0,50.2382,50.3481,50.1283,50.165,73700.0
2014-01-10 10:00:00,68.46,68.52,68.28,68.43,47100.0,50.1576,50.2016,50.0257,50.1356,47100.0
2014-01-10 10:10:00,68.44,68.44,68.25,68.29,70600.0,50.143,50.143,50.0038,50.0331,70600.0
2014-01-10 10:20:00,68.3,68.35,68.2,68.29,191600.0,50.0404,50.077,49.9671,50.0331,191600.0
2014-01-10 10:30:00,68.3,68.4,68.25,68.34,77300.0,50.0404,50.1137,50.0038,50.0697,77300.0
2014-01-10 10:40:00,68.35,68.38,68.28,68.34,121300.0,50.077,50.099,50.0257,50.0697,121300.0
2014-01-10 10:50:00,68.33,68.36,68.18,68.32,57000.0,50.0624,50.0844,49.9525,50.0551,57000.0
2014-01-10 11:00:00,68.33,68.36,68.24,68.3,70200.0,50.0624,50.0844,49.9964,50.0404,70200.0
2014-01-10 11:10:00,68.3,68.37,68.2,68.2,20100.0,50.0404,50.0917,49.9671,49.9671,20100.0
2014-01-10 11:20:00,68.2,68.34,68.11,68.32,27500.0,49.9671,50.0697,49.9012,50.0551,27500.0
2014-01-10 11:30:00,68.31,68.32,68.17,68.2,31900.0,50.0477,50.0551,49.9452,49.9671,31900.0
2014-01-10 11:40:00,68.2,68.36,68.19,68.35,29800.0,49.9671,50.0844,49.9598,50.077,29800.0
2014-01-10 11:50:00,68.34,68.47,68.33,68.47,141500.0,50.0697,50.165,50.0624,50.165,141500.0
2014-01-10 12:00:00,68.46,68.55,68.45,68.55,24800.0,50.1576,50.2236,50.1503,50.2236,24800.0
2014-01-10 12:10:00,68.54,68.66,68.48,68.63,118600.0,50.2162,50.3042,50.1723,50.2822,118600.0
2014-01-10 12:20:00,68.64,68.73,68.64,68.71,24700.0,50.2895,50.3554,50.2895,50.3408,24700.0
2014-01-10 12:30:00,68.72,68.8,68.71,68.77,43800.0,50.3481,50.4067,50.3408,50.3848,43800.0
2014-01-10 12:40:00,68.77,68.84,68.71,68.82,52600.0,50.3848,50.436,50.3408,50.4214,52600.0
2014-01-10 12:50:00,68.82,68.87,68.77,68.86,30100.0,50.4214,50.458,50.3848,50.4507,30100.0
2014-01-10 13:00:00,68.85,68.9,68.81,68.9,28600.0,50.4434,50.48,50.4141,50.48,28600.0
2014-01-10 13:10:00,68.9,68.91,68.8,68.83,26200.0,50.48,50.4873,50.4067,50.4287,26200.0
2014-01-10 13:20:00,68.83,68.91,68.81,68.87,60400.0,50.4287,50.4873,50.4141,50.458,60400.0
2014-01-10 13:30:00,68.86,68.88,68.82,68.84,26000.0,50.4507,50.4653,50.4214,50.436,26000.0
2014-01-10 13:40:00,68.84,68.97,68.84,68.96,32900.0,50.436,50.5313,50.436,50.524,32900.0
2014-01-10 13:50:00,68.96,69.02,68.94,68.96,73800.0,50.524,50.5679,50.5093,50.524,73800.0
2014-01-10 14:00:00,68.95,69.03,68.92,69.03,66800.0,50.5166,50.5752,50.4946,50.5752,66800.0
2014-01-10 14:10:00,69.02,69.04,68.94,69.0,80300.0,50.5679,50.5826,50.5093,50.5533,80300.0
2014-01-10 14:20:00,68.99,69.03,68.93,68.95,49100.0,50.5459,50.5752,50.502,50.5166,49100.0
2014-01-10 14:30:00,68.96,68.99,68.87,68.9,51700.0,50.524,50.5459,50.458,50.48,51700.0
2014-01-10 14:40:00,68.91,68.95,68.84,68.92,62500.0,50.4873,50.5166,50.436,50.4946,62500.0
2014-01-10 14:50:00,68.92,68.99,68.91,68.95,52400.0,50.4946,50.5459,50.4873,50.5166,52400.0
2014-01-10 15:00:00,68.95,69.02,68.91,68.97,80200.0,50.5166,50.5679,50.4873,50.5313,80200.0
2014-01-10 15:10:00,68.98,68.99,68.93,68.95,45700.0,50.5386,50.5459,50.502,50.5166,45700.0
2014-01-10 15:20:00,68.94,69.11,68.94,69.08,92600.0,50.5093,50.6339,50.5093,50.6119,92600.0
2014-01-10 15:30:00,69.08,69.23,69.08,69.16,126800.0,50.6119,50.7218,50.6119,50.6705,126800.0
2014-01-10 15:40:00,69.17,69.33,69.16,69.32,229200.0,50.6778,50.795,50.6705,50.7877,229200.0
2014-01-10 15:50:00,69.32,69.34,69.27,69.32,334700.0,50.7877,50.8024,50.7511,50.7877,334700.0
2014-01-13 09:30:00,69.45,69.51,69.0,69.0,100600.0,50.883,50.9269,50.5533,50.5533,100600.0
2014-01-13 09:40:00,69.02,69.15,68.95,69.03,49200.0,50.5679,50.6632,50.5166,50.5752,49200.0
2014-01-13 09:50:00,69.02,69.1,68.95,68.95,42700.0,50.5679,50.6265,50.5166,50.5166,42700.0
2014-01-13 10:00:00,68.95,69.26,68.95,69.12,61300.0,50.5166,50.7438,50.5166,50.6412,61300.0
2014-01-13 10:10:00,69.12,69.33,69.12,69.32,54600.0,50.6412,50.795,50.6412,50.7877,54600.0
2014-01-13 10:20:00,69.32,69.34,69.21,69.33,36900.0,50.7877,50.8024,50.7071,50.795,36900.0
2014-01-13 10:30:00,69.33,69.34,69.18,69.28,59100.0,50.795,50.8024,50.6851,50.7584,59100.0
2014-01-13 10:40:00,69.3,69.34,69.22,69.28,34900.0,50.7731,50.8024,50.7144,50.7584,34900.0
2014-01-13 10:50:00,69.29,69.43,69.28,69.41,53900.0,50.7657,50.8683,50.7584,50.8536,53900.0
2014-01-13 11:00:00,69.39,69.39,69.21,69.27,48100.0,50.839,50.839,50.7071,50.7511,48100.0
2014-01-13 11:10:00,69.26,69.32,69.2,69.26,63600.0,50.7438,50.7877,50.6998,50.7438,63600.0
2014-01-13 11:20:00,69.26,69.35,69.19,69.21,25300.0,50.7438,50.8097,50.6925,50.7071,25300.0
2014-01-13 11:30:00,69.2,69.2,69.03,69.07,20900.0,50.6998,50.6998,50.5752,50.6045,20900.0
2014-01-13 11:40:00,69.08,69.15,69.06,69.11,17900.0,50.6119,50.6632,50.5972,50.6339,17900.0
2014-01-13 11:50:00,69.11,69.11,69.02,69.04,24600.0,50.6339,50.6339,50.5679,50.5826,24600.0
2014-01-13 12:00:00,69.05,69.06,68.95,69.0,26400.0,50.5899,50.5972,50.5166,50.5533,26400.0
2014-01-13 12:10:00,68.99,68.99,68.89,68.9,31100.0,50.5459,50.5459,50.4727,50.48,31100.0
2014-01-13 12:20:00,68.9,68.97,68.74,68.79,33800.0,50.48,50.5313,50.3628,50.3994,33800.0
2014-01-13 12:30:00,68.78,68.81,68.72,68.76,34400.0,50.3921,50.4141,50.3481,50.3774,34400.0
2014-01-13 12:40:00,68.75,68.95,68.75,68.89,68300.0,50.3701,50.5166,50.3701,50.4727,68300.0
2014-01-13 12:50:00,68.88,68.89,68.5,68.5,66300.0,50.4653,50.4727,50.1869,50.1869,66300.0
2014-01-13 13:00:00,68.51,68.51,68.29,68.31,90500.0,50.1943,50.1943,50.0331,50.0477,90500.0
2014-01-13 13:10:00,68.32,68.34,68.12,68.26,59800.0,50.0551,50.0697,49.9085,50.0111,59800.0
2014-01-13 13:20:00,68.26,68.45,68.24,68.4,48000.0,50.0111,50.1503,49.9964,50.1137,48000.0
2014-01-13 13:30:00,68.4,68.5,68.31,68.42,38600.0,50.1137,50.1869,50.0477,50.1283,38600.0
2014-01-13 13:40:00,68.4,68.44,68.27,68.3,35900.0,50.1137,50.143,50.0184,50.0404,35900.0
2014-01-13 13:50:00,68.28,68.38,68.22,68.36,31800.0,50.0257,50.099,49.9818,50.0844,31800.0
2014-01-13 14:00:00,68.35,68.37,68.17,68.17,49900.0,50.077,50.0917,49.9452,49.9452,49900.0
2014-01-13 14:10:00,68.17,68.18,68.09,68.14,48500.0,49.9452,49.9525,49.8865,49.9232,48500.0
2014-01-13 14:20:00,68.16,68.24,68.08,68.17,42600.0,49.9378,49.9964,49.8792,49.9452,42600.0
2014-01-13 14:30:00,68.16,68.19,68.11,68.16,44300.0,49.9378,49.9598,49.9012,49.9378,44300.0
2014-01-13 14:40:00,68.16,68.17,68.07,68.1,32000.0,49.9378,49.9452,49.8719,49.8939,32000.0
2014-01-13 14:50:00,68.1,68.14,68.04,68.11,57300.0,49.8939,49.9232,49.8499,49.9012,57300.0
2014-01-13 15:00:00,68.1,68.1,67.85,67.9,70200.0,49.8939,49.8939,49.7107,49.7473,70200.0
2014-01-13 15:10:00,67.9,67.98,67.88,67.95,48000.0,49.7473,49.806,49.7327,49.784,48000.0
2014-01-13 15:20:00,67.95,67.98,67.82,67.86,79000.0,49.784,49.806,49.6887,49.718,79000.0
2014-01-13 15:30:00,67.86,67.86,67.7,67.71,95900.0,49.718,49.718,49.6008,49.6081,95900.0
2014-01-13 15:40:00,67.71,67.86,67.65,67.83,135800.0,49.6081,49.718,49.5642,49.6961,135800.0
2014-01-13 15:50:00,67.84,67.96,67.81,67.95,269600.0,49.7034,49.7913,49.6814,49.784,269600.0
2014-01-14 09:30:00,68.01,68.3,67.91,68.06,31600.0,49.8279,50.0404,49.7547,49.8646,31600.0
2014-01-14 09:40:00,68.02,68.09,67.63,67.71,17900.0,49.8353,49.8865,49.5495,49.6081,17900.0
2014-01-14 09:50:00,67.72,67.78,67.6,67.71,20900.0,49.6155,49.6594,49.5275,49.6081,20900.0
2014-01-14 10:00:00,67.72,67.88,67.63,67.75,50500.0,49.6155,49.7327,49.5495,49.6374,50500.0
2014-01-14 10:10:00,67.76,67.86,67.73,67.84,30100.0,49.6448,49.718,49.6228,49.7034,30100.0
2014-01-14 10:20:00,67.85,67.86,67.74,67.83,34000.0,49.7107,49.718,49.6301,49.6961,34000.0
2014-01-14 10:30:00,67.82,67.99,67.79,67.89,145000.0,49.6887,49.8133,49.6667,49.74,145000.0
2014-01-14 10:40:00,67.89,68.01,67.89,67.93,30600.0,49.74,49.8279,49.74,49.7693,30600.0
2014-01-14 10:50:00,67.93,67.98,67.92,67.96,47200.0,49.7693,49.806,49.762,49.7913,47200.0
2014-01-14 11:00:00,67.97,67.98,67.81,67.82,35900.0,49.7986,49.806,49.6814,49.6887,35900.0
2014-01-14 11:10:00,67.82,67.89,67.82,67.86,73300.0,49.6887,49.74,49.6887,49.718,73300.0
2014-01-14 11:20:00,67.87,67.91,67.81,67.82,25000.0,49.7254,49.7547,49.6814,49.6887,25000.0
2014-01-14 11:30:00,67.82,67.87,67.81,67.81,27600.0,49.6887,49.7254,49.6814,49.6814,27600.0
2014-01-14 11:40:00,67.81,67.84,67.72,67.72,20900.0,49.6814,49.7034,49.6155,49.6155,20900.0
2014-01-14 11:50:00,67.73,67.78,67.72,67.75,24900.0,49.6228,49.6594,49.6155,49.6374,24900.0
2014-01-14 12:00:00,67.75,67.77,67.7,67.72,26600.0,49.6374,49.6521,49.6008,49.6155,26600.0
2014-01-14 12:10:00,67.72,67.92,67.72,67.92,23100.0,49.6155,49.762,49.6155,49.762,23100.0
2014-01-14 12:20:00,67.92,68.06,67.87,68.06,32100.0,49.762,49.8646,49.7254,49.8646,32100.0
2014-01-14 12:30:00,68.06,68.06,67.97,68.01,26100.0,49.8646,49.8646,49.7986,49.8279,26100.0
2014-01-14 12:40:00,68.02,68.07,68.0,68.02,26200.0,49.8353,49.8719,49.8206,49.8353,26200.0
2014-01-14 12:50:00,68.01,68.01,67.96,67.97,11200.0,49.8279,49.8279,49.7913,49.7986,11200.0
2014-01-14 13:00:00,67.97,68.01,67.97,67.98,19500.0,49.7986,49.8279,49.7986,49.806,19500.0
2014-01-14 13:10:00,67.97,68.06,67.95,68.02,33200.0,49.7986,49.8646,49.784,49.8353,33200.0
2014-01-14 13:20:00,68.02,68.03,67.99,68.01,27700.0,49.8353,49.8426,49.8133,49.8279,27700.0
2014-01-14 13:30:00,68.02,68.06,68.01,68.05,40000.0,49.8353,49.8646,49.8279,49.8572,40000.0
2014-01-14 13:40:00,68.05,68.06,67.9,67.93,33300.0,49.8572,49.8646,49.7473,49.7693,33300.0
2014-01-14 13:50:00,67.94,68.02,67.93,68.02,30400.0,49.7766,49.8353,49.7693,49.8353,30400.0
2014-01-14 14:00:00,68.02,68.07,67.98,68.04,43900.0,49.8353,49.8719,49.806,49.8499,43900.0
2014-01-14 14:10:00,68.05,68.15,68.02,68.1,29800.0,49.8572,49.9305,49.8353,49.8939,29800.0
2014-01-14 14:20:00,68.1,68.19,68.09,68.16,30900.0,49.8939,49.9598,49.8865,49.9378,30900.0
2014-01-14 14:30:00,68.17,68.19,68.15,68.18,38600.0,49.9452,49.9598,49.9305,49.9525,38600.0
2014-01-14 14:40:00,68.18,68.26,68.12,68.2,39700.0,49.9525,50.0111,49.9085,49.9671,39700.0
2014-01-14 14:50:00,68.2,68.21,68.05,68.09,56100.0,49.9671,49.9745,49.8572,49.8865,56100.0
2014-01-14 15:00:00,68.09,68.14,68.07,68.1,43900.0,49.8865,49.9232,49.8719,49.8939,43900.0
2014-01-14 15:10:00,68.1,68.13,68.04,68.11,55700.0,49.8939,49.9159,49.8499,49.9012,55700.0
2014-01-14 15:20:00,68.1,68.29,68.09,68.29,60400.0,49.8939,50.0331,49.8865,50.0331,60400.0
2014-01-14 15:30:00,68.29,68.3,68.19,68.23,37900.0,50.0331,50.0404,49.9598,49.9891,37900.0
2014-01-14 15:40:00,68.23,68.23,68.15,68.2,90700.0,49.9891,49.9891,49.9305,49.9671,90700.0
2014-01-14 15:50:00,68.2,68.23,68.17,68.2,190900.0,49.9671,49.9891,49.9452,49.9671,190900.0
2014-01-15 09:30:00,68.25,68.3,67.98,67.98,72900.0,50.0038,50.0404,49.806,49.806,72900.0
2014-01-15 09:40:00,68.0,68.05,67.73,67.78,58500.0,49.8206,49.8572,49.6228,49.6594,58500.0
2014-01-15 09:50:00,67.76,67.83,67.63,67.64,58200.0,49.6448,49.6961,49.5495,49.5568,58200.0
2014-01-15 10:00:00,67.65,67.89,67.65,67.86,84900.0,49.5642,49.74,49.5642,49.718,84900.0
2014-01-15 10:10:00,67.88,67.95,67.83,67.87,96000.0,49.7327,49.784,49.6961,49.7254,96000.0
2014-01-15 10:20:00,67.87,67.93,67.79,67.79,47200.0,49.7254,49.7693,49.6667,49.6667,47200.0
2014-01-15 10:30:00,67.8,67.81,67.62,67.63,75900.0,49.6741,49.6814,49.5422,49.5495,75900.0
2014-01-15 10:40:00,67.64,67.93,67.63,67.92,60500.0,49.5568,49.7693,49.5495,49.762,60500.0
2014-01-15 10:50:00,67.92,67.94,67.82,67.87,53500.0,49.762,49.7766,49.6887,49.7254,53500.0
2014-01-15 11:00:00,67.87,68.09,67.86,68.0,41200.0,49.7254,49.8865,49.718,49.8206,41200.0
2014-01-15 11:10:00,68.0,68.07,67.98,67.98,50200.0,49.8206,49.8719,49.806,49.806,50200.0
2014-01-15 11:20:00,67.96,67.99,67.91,67.97,84400.0,49.7913,49.8133,49.7547,49.7986,84400.0
2014-01-15 11:30:00,67.97,68.02,67.95,68.0,32200.0,49.7986,49.8353,49.784,49.8206,32200.0
2014-01-15 11:40:00,67.99,68.07,67.94,68.05,22500.0,49.8133,49.8719,49.7766,49.8572,22500.0
2014-01-15 11:50:00,68.05,68.08,68.01,68.08,34500.0,49.8572,49.8792,49.8279,49.8792,34500.0
2014-01-15 12:00:00,68.08,68.17,68.06,68.14,30200.0,49.8792,49.9452,49.8646,49.9232,30200.0
2014-01-15 12:10:00,68.14,68.16,68.11,68.16,19100.0,49.9232,49.9378,49.9012,49.9378,19100.0
2014-01-15 12:20:00,68.16,68.16,68.1,68.11,24500.0,49.9378,49.9378,49.8939,49.9012,24500.0
2014-01-15 12:30:00,68.11,68.17,68.06,68.1,41200.0,49.9012,49.9452,49.8646,49.8939,41200.0
2014-01-15 12:40:00,68.1,68.17,68.03,68.11,65200.0,49.8939,49.9452,49.8426,49.9012,65200.0
2014-01-15 12:50:00,68.12,68.15,68.08,68.08,49200.0,49.9085,49.9305,49.8792,49.8792,49200.0
2014-01-15 13:00:00,68.09,68.12,68.02,68.04,40200.0,49.8865,49.9085,49.8353,49.8499,40200.0
2014-01-15 13:10:00,68.04,68.06,68.02,68.06,16800.0,49.8499,49.8646,49.8353,49.8646,16800.0
2014-01-15 13:20:00,68.05,68.05,67.85,67.88,22800.0,49.8572,49.8572,49.7107,49.7327,22800.0
2014-01-15 13:30:00,67.9,67.91,67.77,67.8,41700.0,49.7473,49.7547,49.6521,49.6741,41700.0
2014-01-15 13:40:00,67.8,67.82,67.7,67.72,42400.0,49.6741,49.6887,49.6008,49.6155,42400.0
2014-01-15 13:50:00,67.72,67.82,67.72,67.74,27600.0,49.6155,49.6887,49.6155,49.6301,27600.0
2014-01-15 14:00:00,67.74,67.74,67.62,67.64,35100.0,49.6301,49.6301,49.5422,49.5568,35100.0
2014-01-15 14:10:00,67.63,67.73,67.56,67.7,38800.0,49.5495,49.6228,49.4982,49.6008,38800.0
2014-01-15 14:20:00,67.71,67.75,67.69,67.7,29600.0,49.6081,49.6374,49.5935,49.6008,29600.0
2014-01-15 14:30:00,67.7,67.72,67.67,67.67,22100.0,49.6008,49.6155,49.5788,49.5788,22100.0
2014-01-15 14:40:00,67.67,67.7,67.62,67.67,32000.0,49.5788,49.6008,49.5422,49.5788,32000.0
2014-01-15 14:50:00,67.68,67.72,67.66,67.71,30500.0,49.5862,49.6155,49.5715,49.6081,30500.0
2014-01-15 15:00:00,67.71,67.75,67.69,67.74,36800.0,49.6081,49.6374,49.5935,49.6301,36800.0
2014-01-15 15:10:00,67.73,67.78,67.7,67.7,42800.0,49.6228,49.6594,49.6008,49.6008,42800.0
2014-01-15 15:20:00,67.7,67.71,67.6,67.62,56300.0,49.6008,49.6081,49.5275,49.5422,56300.0
2014-01-15 15:30:00,67.63,67.75,67.62,67.75,65800.0,49.5495,49.6374,49.5422,49.6374,65800.0
2014-01-15 15:40:00,67.75,67.84,67.74,67.83,123000.0,49.6374,49.7034,49.6301,49.6961,123000.0
2014-01-15 15:50:00,67.82,67.93,67.81,67.91,201400.0,49.6887,49.7693,49.6814,49.7547,201400.0
2014-01-16 09:30:00,67.91,68.11,67.74,67.96,79800.0,49.7547,49.9012,49.6301,49.7913,79800.0
2014-01-16 09:40:00,67.95,68.07,67.81,68.02,45000.0,49.784,49.8719,49.6814,49.8353,45000.0
2014-01-16 09:50:00,68.04,68.15,67.98,68.04,39100.0,49.8499,49.9305,49.806,49.8499,39100.0
2014-01-16 10:00:00,68.05,68.15,67.98,68.01,42400.0,49.8572,49.9305,49.806,49.8279,42400.0
2014-01-16 10:10:00,68.01,68.07,67.97,68.07,36700.0,49.8279,49.8719,49.7986,49.8719,36700.0
2014-01-16 10:20:00,68.07,68.11,67.95,67.96,30000.0,49.8719,49.9012,49.784,49.7913,30000.0
2014-01-16 10:30:00,67.97,68.0,67.9,67.9,22800.0,49.7986,49.8206,49.7473,49.7473,22800.0
2014-01-16 10:40:00,67.9,68.0,67.86,67.91,21700.0,49.7473,49.8206,49.718,49.7547,21700.0
2014-01-16 10:50:00,67.92,67.92,67.83,67.87,21000.0,49.762,49.762,49.6961,49.7254,21000.0
2014-01-16 11:00:00,67.88,67.92,67.83,67.92,18300.0,49.7327,49.762,49.6961,49.762,18300.0
2014-01-16 11:10:00,67.93,67.97,67.88,67.95,19100.0,49.7693,49.7986,49.7327,49.784,19100.0
2014-01-16 11:20:00,67.94,68.0,67.94,68.0,20000.0,49.7766,49.8206,49.7766,49.8206,20000.0
2014-01-16 11:30:00,68.01,68.11,67.99,68.1,31500.0,49.8279,49.9012,49.8133,49.8939,31500.0
2014-01-16 11:40:00,68.1,68.17,68.07,68.14,38400.0,49.8939,49.9452,49.8719,49.9232,38400.0
2014-01-16 11:50:00,68.15,68.16,68.08,68.1,77300.0,49.9305,49.9378,49.8792,49.8939,77300.0
2014-01-16 12:00:00,68.1,68.17,68.08,68.16,39600.0,49.8939,49.9452,49.8792,49.9378,39600.0
2014-01-16 12:10:00,68.16,68.16,68.01,68.06,29600.0,49.9378,49.9378,49.8279,49.8646,29600.0
2014-01-16 12:20:00,68.07,68.13,68.05,68.1,21900.0,49.8719,49.9159,49.8572,49.8939,21900.0
2014-01-16 12:30:00,68.1,68.12,68.04,68.04,27700.0,49.8939,49.9085,49.8499,49.8499,27700.0
2014-01-16 12:40:00,68.03,68.13,68.03,68.1,23700.0,49.8426,49.9159,49.8426,49.8939,23700.0
2014-01-16 12:50:00,68.11,68.12,68.07,68.07,13200.0,49.9012,49.9085,49.8719,49.8719,13200.0
2014-01-16 13:00:00,68.07,68.07,67.99,68.03,15400.0,49.8719,49.8719,49.8133,49.8426,15400.0
2014-01-16 13:10:00,68.03,68.05,67.99,68.05,20900.0,49.8426,49.8572,49.8133,49.8572,20900.0
2014-01-16 13:20:00,68.05,68.11,68.05,68.11,22800.0,49.8572,49.9012,49.8572,49.9012,22800.0
2014-01-16 13:30:00,68.12,68.12,68.05,68.08,15200.0,49.9085,49.9085,49.8572,49.8792,15200.0
2014-01-16 13:40:00,68.07,68.11,68.03,68.04,31200.0,49.8719,49.9012,49.8426,49.8499,31200.0
2014-01-16 13:50:00,68.05,68.08,68.03,68.05,21200.0,49.8572,49.8792,49.8426,49.8572,21200.0
2014-01-16 14:00:00,68.04,68.09,68.03,68.05,25500.0,49.8499,49.8865,49.8426,49.8572,25500.0
2014-01-16 14:10:00,68.05,68.1,68.03,68.06,56200.0,49.8572,49.8939,49.8426,49.8646,56200.0
2014-01-16 14:20:00,68.05,68.06,68.0,68.0,30400.0,49.8572,49.8646,49.8206,49.8206,30400.0
2014-01-16 14:30:00,67.99,68.0,67.94,67.97,23400.0,49.8133,49.8206,49.7766,49.7986,23400.0
2014-01-16 14:40:00,67.98,67.99,67.96,67.98,19700.0,49.806,49.8133,49.7913,49.806,19700.0
2014-01-16 14:50:00,67.99,67.99,67.89,67.9,31300.0,49.8133,49.8133,49.74,49.7473,31300.0
2014-01-16 15:00:00,67.91,67.92,67.84,67.86,32300.0,49.7547,49.762,49.7034,49.718,32300.0
2014-01-16 15:10:00,67.85,67.87,67.79,67.81,39800.0,49.7107,49.7254,49.6667,49.6814,39800.0
2014-01-16 15:20:00,67.81,67.86,67.8,67.86,44500.0,49.6814,49.718,49.6741,49.718,44500.0
2014-01-16 15:30:00,67.85,67.88,67.83,67.87,25500.0,49.7107,49.7327,49.6961,49.7254,25500.0
2014-01-16 15:40:00,67.86,67.89,67.84,67.84,53900.0,49.718,49.74,49.7034,49.7034,53900.0
2014-01-16 15:50:00,67.84,67.98,67.83,67.95,119700.0,49.7034,49.806,49.6961,49.784,119700.0
2014-01-17 09:30:00,68.08,68.13,67.75,68.05,234700.0,49.8792,49.9159,49.6374,49.8572,234700.0
2014-01-17 09:40:00,68.09,68.14,67.92,67.92,23300.0,49.8865,49.9232,49.762,49.762,23300.0
2014-01-17 09:50:00,67.9,68.02,67.86,67.9,18200.0,49.7473,49.8353,49.718,49.7473,18200.0
2014-01-17 10:00:00,67.91,67.93,67.74,67.79,27900.0,49.7547,49.7693,49.6301,49.6667,27900.0
2014-01-17 10:10:00,67.8,67.88,67.79,67.87,15100.0,49.6741,49.7327,49.6667,49.7254,15100.0
2014-01-17 10:20:00,67.88,67.89,67.82,67.83,10800.0,49.7327,49.74,49.6887,49.6961,10800.0
2014-01-17 10:30:00,67.81,67.83,67.75,67.8,16200.0,49.6814,49.6961,49.6374,49.6741,16200.0
2014-01-17 10:40:00,67.81,67.83,67.74,67.74,11800.0,49.6814,49.6961,49.6301,49.6301,11800.0
2014-01-17 10:50:00,67.77,67.77,67.67,67.67,13500.0,49.6521,49.6521,49.5788,49.5788,13500.0
2014-01-17 11:00:00,67.69,67.77,67.67,67.77,20700.0,49.5935,49.6521,49.5788,49.6521,20700.0
2014-01-17 11:10:00,67.77,67.9,67.77,67.89,20800.0,49.6521,49.7473,49.6521,49.74,20800.0
2014-01-17 11:20:00,67.89,67.97,67.86,67.87,48800.0,49.74,49.7986,49.718,49.7254,48800.0
2014-01-17 11:30:00,67.88,67.94,67.88,67.93,18200.0,49.7327,49.7766,49.7327,49.7693,18200.0
2014-01-17 11:40:00,67.92,68.1,67.91,68.1,19500.0,49.762,49.8939,49.7547,49.8939,19500.0
2014-01-17 11:50:00,68.11,68.16,68.11,68.14,25400.0,49.9012,49.9378,49.9012,49.9232,25400.0
2014-01-17 12:00:00,68.14,68.15,68.08,68.13,16600.0,49.9232,49.9305,49.8792,49.9159,16600.0
2014-01-17 12:10:00,68.14,68.2,68.06,68.19,22500.0,49.9232,49.9671,49.8646,49.9598,22500.0
2014-01-17 12:20:00,68.18,68.2,68.14,68.2,18400.0,49.9525,49.9671,49.9232,49.9671,18400.0
2014-01-17 12:30:00,68.2,68.2,68.08,68.14,20900.0,49.9671,49.9671,49.8792,49.9232,20900.0
2014-01-17 12:40:00,68.14,68.2,68.14,68.15,21500.0,49.9232,49.9671,49.9232,49.9305,21500.0
2014-01-17 12:50:00,68.14,68.14,68.01,68.02,22000.0,49.9232,49.9232,49.8279,49.8353,22000.0
2014-01-17 13:00:00,68.02,68.06,67.97,67.97,22400.0,49.8353,49.8646,49.7986,49.7986,22400.0
2014-01-17 13:10:00,67.98,67.99,67.9,67.99,27700.0,49.806,49.8133,49.7473,49.8133,27700.0
2014-01-17 13:20:00,67.99,68.13,67.98,68.05,277100.0,49.8133,49.9159,49.806,49.8572,277100.0
2014-01-17 13:30:00,68.05,68.07,68.03,68.05,29300.0,49.8572,49.8719,49.8426,49.8572,29300.0
2014-01-17 13:40:00,68.05,68.07,67.95,67.98,34500.0,49.8572,49.8719,49.784,49.806,34500.0
2014-01-17 13:50:00,67.98,68.06,67.97,68.01,10900.0,49.806,49.8646,49.7986,49.8279,10900.0
2014-01-17 14:00:00,68.01,68.1,68.01,68.1,14700.0,49.8279,49.8939,49.8279,49.8939,14700.0
2014-01-17 14:10:00,68.09,68.13,68.05,68.08,21300.0,49.8865,49.9159,49.8572,49.8792,21300.0
2014-01-17 14:20:00,68.09,68.13,68.08,68.1,17100.0,49.8865,49.9159,49.8792,49.8939,17100.0
2014-01-17 14:30:00,68.09,68.09,67.96,67.97,41400.0,49.8865,49.8865,49.7913,49.7986,41400.0
2014-01-17 14:40:00,67.96,67.98,67.89,67.92,44400.0,49.7913,49.806,49.74,49.762,44400.0
2014-01-17 14:50:00,67.91,68.0,67.87,67.91,53600.0,49.7547,49.8206,49.7254,49.7547,53600.0
2014-01-17 15:00:00,67.91,67.94,67.76,67.77,45100.0,49.7547,49.7766,49.6448,49.6521,45100.0
2014-01-17 15:10:00,67.77,67.77,67.7,67.7,39700.0,49.6521,49.6521,49.6008,49.6008,39700.0
2014-01-17 15:20:00,67.71,67.73,67.67,67.69,50100.0,49.6081,49.6228,49.5788,49.5935,50100.0
2014-01-17 15:30:00,67.69,67.74,67.67,67.71,94400.0,49.5935,49.6301,49.5788,49.6081,94400.0
2014-01-17 15:40:00,67.71,67.87,67.67,67.87,131400.0,49.6081,49.7254,49.5788,49.7254,131400.0
2014-01-17 15:50:00,67.87,67.9,67.64,67.7,591000.0,49.7254,49.7473,49.5568,49.6008,591000.0
2014-01-21 09:30:00,68.47,68.55,68.32,68.44,104200.0,50.165,50.2236,50.0551,50.143,104200.0
2014-01-21 09:40:00,68.44,68.44,68.32,68.39,125900.0,50.143,50.143,50.0551,50.1063,125900.0
2014-01-21 09:50:00,68.4,68.4,68.33,68.4,95600.0,50.1137,50.1137,50.0624,50.1137,95600.0
2014-01-21 10:00:00,68.4,68.4,68.26,68.26,73900.0,50.1137,50.1137,50.0111,50.0111,73900.0
2014-01-21 10:10:00,68.27,68.27,68.06,68.15,54100.0,50.0184,50.0184,49.8646,49.9305,54100.0
2014-01-21 10:20:00,68.14,68.14,68.06,68.11,32700.0,49.9232,49.9232,49.8646,49.9012,32700.0
2014-01-21 10:30:00,68.11,68.11,68.0,68.07,36300.0,49.9012,49.9012,49.8206,49.8719,36300.0
2014-01-21 10:40:00,68.07,68.07,67.97,67.99,78000.0,49.8719,49.8719,49.7986,49.8133,78000.0
2014-01-21 10:50:00,67.98,68.01,67.87,67.93,28500.0,49.806,49.8279,49.7254,49.7693,28500.0
2014-01-21 11:00:00,67.92,67.92,67.73,67.74,41100.0,49.762,49.762,49.6228,49.6301,41100.0
2014-01-21 11:10:00,67.74,67.74,67.59,67.69,29500.0,49.6301,49.6301,49.5202,49.5935,29500.0
2014-01-21 11:20:00,67.68,67.76,67.65,67.73,22200.0,49.5862,49.6448,49.5642,49.6228,22200.0
2014-01-21 11:30:00,67.75,67.82,67.72,67.81,15100.0,49.6374,49.6887,49.6155,49.6814,15100.0
2014-01-21 11:40:00,67.81,67.82,67.75,67.77,25500.0,49.6814,49.6887,49.6374,49.6521,25500.0
2014-01-21 11:50:00,67.76,67.76,67.66,67.75,13400.0,49.6448,49.6448,49.5715,49.6374,13400.0
2014-01-21 12:00:00,67.74,67.74,67.61,67.65,24700.0,49.6301,49.6301,49.5349,49.5642,24700.0
2014-01-21 12:10:00,67.65,67.75,67.65,67.74,16100.0,49.5642,49.6374,49.5642,49.6301,16100.0
2014-01-21 12:20:00,67.76,67.87,67.76,67.87,10600.0,49.6448,49.7254,49.6448,49.7254,10600.0
2014-01-21 12:30:00,67.86,67.91,67.86,67.89,12100.0,49.718,49.7547,49.718,49.74,12100.0
2014-01-21 12:40:00,67.89,68.01,67.89,67.99,24300.0,49.74,49.8279,49.74,49.8133,24300.0
2014-01-21 12:50:00,67.98,68.05,67.94,68.03,25400.0,49.806,49.8572,49.7766,49.8426,25400.0
2014-01-21 13:00:00,68.03,68.09,68.02,68.06,12300.0,49.8426,49.8865,49.8353,49.8646,12300.0
2014-01-21 13:10:00,68.07,68.16,68.06,68.15,39600.0,49.8719,49.9378,49.8646,49.9305,39600.0
2014-01-21 13:20:00,68.15,68.16,68.08,68.09,27300.0,49.9305,49.9378,49.8792,49.8865,27300.0
2014-01-21 13:30:00,68.09,68.15,68.08,68.13,24800.0,49.8865,49.9305,49.8792,49.9159,24800.0
2014-01-21 13:40:00,68.12,68.15,68.08,68.11,15800.0,49.9085,49.9305,49.8792,49.9012,15800.0
2014-01-21 13:50:00,68.12,68.13,68.06,68.08,32500.0,49.9085,49.9159,49.8646,49.8792,32500.0
2014-01-21 14:00:00,68.09,68.09,68.03,68.05,38300.0,49.8865,49.8865,49.8426,49.8572,38300.0
2014-01-21 14:10:00,68.04,68.1,68.04,68.05,17600.0,49.8499,49.8939,49.8499,49.8572,17600.0
2014-01-21 14:20:00,68.05,68.07,68.03,68.04,41400.0,49.8572,49.8719,49.8426,49.8499,41400.0
2014-01-21 14:30:00,68.05,68.11,68.03,68.07,20600.0,49.8572,49.9012,49.8426,49.8719,20600.0
2014-01-21 14:40:00,68.07,68.08,68.02,68.02,10100.0,49.8719,49.8792,49.8353,49.8353,10100.0
2014-01-21 14:50:00,68.03,68.03,67.92,67.98,23900.0,49.8426,49.8426,49.762,49.806,23900.0
2014-01-21 15:00:00,67.97,68.0,67.94,67.98,23500.0,49.7986,49.8206,49.7766,49.806,23500.0
2014-01-21 15:10:00,67.97,68.0,67.92,67.94,29800.0,49.7986,49.8206,49.762,49.7766,29800.0
2014-01-21 15:20:00,67.94,67.96,67.91,67.91,26600.0,49.7766,49.7913,49.7547,49.7547,26600.0
2014-01-21 15:30:00,67.92,68.02,67.91,68.01,296800.0,49.762,49.8353,49.7547,49.8279,296800.0
2014-01-21 15:40:00,68.01,68.07,67.99,68.02,168800.0,49.8279,49.8719,49.8133,49.8353,168800.0
2014-01-21 15:50:00,68.02,68.03,67.98,67.99,164100.0,49.8353,49.8426,49.806,49.8133,164100.0
2014-01-22 09:30:00,68.09,68.23,67.68,67.78,67300.0,49.8865,49.9891,49.5862,49.6594,67300.0
2014-01-22 09:40:00,67.74,67.87,67.6,67.61,28100.0,49.6301,49.7254,49.5275,49.5349,28100.0
2014-01-22 09:50:00,67.61,67.69,67.5,67.63,88300.0,49.5349,49.5935,49.4543,49.5495,88300.0
2014-01-22 10:00:00,67.64,67.68,67.51,67.59,91800.0,49.5568,49.5862,49.4616,49.5202,91800.0
2014-01-22 10:10:00,67.59,67.67,67.5,67.53,76800.0,49.5202,49.5788,49.4543,49.4763,76800.0
2014-01-22 10:20:00,67.54,67.54,67.46,67.49,67900.0,49.4836,49.4836,49.425,49.447,67900.0
2014-01-22 10:30:00,67.5,67.53,67.43,67.5,35400.0,49.4543,49.4763,49.403,49.4543,35400.0
2014-01-22 10:40:00,67.49,67.53,67.39,67.39,65400.0,49.447,49.4763,49.3737,49.3737,65400.0
2014-01-22 10:50:00,67.4,67.44,67.31,67.41,41300.0,49.381,49.4103,49.3151,49.3883,41300.0
2014-01-22 11:00:00,67.43,67.49,67.35,67.4,81100.0,49.403,49.447,49.3444,49.381,81100.0
2014-01-22 11:10:00,67.41,67.44,67.31,67.31,28900.0,49.3883,49.4103,49.3151,49.3151,28900.0
2014-01-22 11:20:00,67.31,67.31,67.26,67.29,51000.0,49.3151,49.3151,49.2784,49.3004,51000.0
2014-01-22 11:30:00,67.29,67.41,67.28,67.4,103800.0,49.3004,49.3883,49.2931,49.381,103800.0
2014-01-22 11:40:00,67.4,67.59,67.38,67.5,95800.0,49.381,49.5202,49.3664,49.4543,95800.0
2014-01-22 11:50:00,67.52,67.7,67.49,67.67,91700.0,49.4689,49.6008,49.447,49.5788,91700.0
2014-01-22 12:00:00,67.68,67.69,67.57,67.6,44900.0,49.5862,49.5935,49.5056,49.5275,44900.0
2014-01-22 12:10:00,67.59,67.68,67.59,67.61,93600.0,49.5202,49.5862,49.5202,49.5349,93600.0
2014-01-22 12:20:00,67.61,67.72,67.59,67.65,137400.0,49.5349,49.6155,49.5202,49.5642,137400.0
2014-01-22 12:30:00,67.65,67.77,67.61,67.75,93000.0,49.5642,49.6521,49.5349,49.6374,93000.0
2014-01-22 12:40:00,67.75,67.75,67.67,67.7,69000.0,49.6374,49.6374,49.5788,49.6008,69000.0
2014-01-22 12:50:00,67.7,67.73,67.67,67.69,49600.0,49.6008,49.6228,49.5788,49.5935,49600.0
2014-01-22 13:00:00,67.69,67.71,67.61,67.66,53300.0,49.5935,49.6081,49.5349,49.5715,53300.0
2014-01-22 13:10:00,67.66,67.7,67.59,67.65,88400.0,49.5715,49.6008,49.5202,49.5642,88400.0
2014-01-22 13:20:00,67.68,67.79,67.64,67.79,90900.0,49.5862,49.6667,49.5568,49.6667,90900.0
2014-01-22 13:30:00,67.78,67.82,67.72,67.73,44500.0,49.6594,49.6887,49.6155,49.6228,44500.0
2014-01-22 13:40:00,67.73,67.78,67.64,67.64,57300.0,49.6228,49.6594,49.5568,49.5568,57300.0
2014-01-22 13:50:00,67.64,67.73,67.63,67.67,65100.0,49.5568,49.6228,49.5495,49.5788,65100.0
2014-01-22 14:00:00,67.67,67.76,67.62,67.67,99300.0,49.5788,49.6448,49.5422,49.5788,99300.0
2014-01-22 14:10:00,67.68,67.8,67.67,67.8,93100.0,49.5862,49.6741,49.5788,49.6741,93100.0
2014-01-22 14:20:00,67.8,67.92,67.78,67.92,96000.0,49.6741,49.762,49.6594,49.762,96000.0
2014-01-22 14:30:00,67.91,67.94,67.79,67.87,77600.0,49.7547,49.7766,49.6667,49.7254,77600.0
2014-01-22 14:40:00,67.86,67.93,67.8,67.8,40800.0,49.718,49.7693,49.6741,49.6741,40800.0
2014-01-22 14:50:00,67.81,67.84,67.79,67.81,50500.0,49.6814,49.7034,49.6667,49.6814,50500.0
2014-01-22 15:00:00,67.82,67.93,67.78,67.93,52200.0,49.6887,49.7693,49.6594,49.7693,52200.0
2014-01-22 15:10:00,67.92,68.03,67.91,68.02,31400.0,49.762,49.8426,49.7547,49.8353,31400.0
2014-01-22 15:20:00,68.01,68.06,67.92,67.95,44800.0,49.8279,49.8646,49.762,49.784,44800.0
2014-01-22 15:30:00,67.96,68.03,67.95,67.97,44800.0,49.7913,49.8426,49.784,49.7986,44800.0
2014-01-22 15:40:00,67.97,68.0,67.89,67.98,84200.0,49.7986,49.8206,49.74,49.806,84200.0
2014-01-22 15:50:00,67.98,68.02,67.93,67.95,182600.0,49.806,49.8353,49.7693,49.784,182600.0
2014-01-23 09:30:00,67.55,67.84,67.36,67.36,65100.0,49.4909,49.7034,49.3517,49.3517,65100.0
2014-01-23 09:40:00,67.37,67.73,67.37,67.64,29300.0,49.359,49.6228,49.359,49.5568,29300.0
2014-01-23 09:50:00,67.65,67.76,67.63,67.7,45200.0,49.5642,49.6448,49.5495,49.6008,45200.0
2014-01-23 10:00:00,67.71,67.78,67.41,67.45,44800.0,49.6081,49.6594,49.3883,49.4176,44800.0
2014-01-23 10:10:00,67.44,67.46,67.3,67.3,73500.0,49.4103,49.425,49.3077,49.3077,73500.0
2014-01-23 10:20:00,67.3,67.38,67.16,67.19,64100.0,49.3077,49.3664,49.2052,49.2272,64100.0
2014-01-23 10:30:00,67.18,67.24,67.09,67.09,67000.0,49.2198,49.2638,49.1539,49.1539,67000.0
2014-01-23 10:40:00,67.11,67.11,66.98,67.03,46700.0,49.1685,49.1685,49.0733,49.1099,46700.0
2014-01-23 10:50:00,67.02,67.03,66.96,66.96,24600.0,49.1026,49.1099,49.0586,49.0586,24600.0
2014-01-23 11:00:00,66.98,67.01,66.85,66.93,36200.0,49.0733,49.0953,48.9781,49.0367,36200.0
2014-01-23 11:10:00,66.92,67.17,66.91,67.17,26500.0,49.0293,49.2125,49.022,49.2125,26500.0
2014-01-23 11:20:00,67.19,67.2,67.04,67.16,40800.0,49.2272,49.2345,49.1173,49.2052,40800.0
2014-01-23 11:30:00,67.17,67.29,67.16,67.18,54600.0,49.2125,49.3004,49.2052,49.2198,54600.0
2014-01-23 11:40:00,67.17,67.34,67.15,67.22,38800.0,49.2125,49.3371,49.1978,49.2491,38800.0
2014-01-23 11:50:00,67.21,67.22,67.13,67.21,18900.0,49.2418,49.2491,49.1832,49.2418,18900.0
2014-01-23 12:00:00,67.22,67.3,67.18,67.18,41800.0,49.2491,49.3077,49.2198,49.2198,41800.0
2014-01-23 12:10:00,67.19,67.2,67.06,67.11,42700.0,49.2272,49.2345,49.1319,49.1685,42700.0
2014-01-23 12:20:00,67.11,67.15,66.96,67.01,39100.0,49.1685,49.1978,49.0586,49.0953,39100.0
2014-01-23 12:30:00,67.01,67.15,66.93,67.12,38600.0,49.0953,49.1978,49.0367,49.1759,38600.0
2014-01-23 12:40:00,67.12,67.18,67.07,67.07,36300.0,49.1759,49.2198,49.1392,49.1392,36300.0
2014-01-23 12:50:00,67.07,67.09,66.96,66.98,48300.0,49.1392,49.1539,49.0586,49.0733,48300.0
2014-01-23 13:00:00,66.97,66.97,66.8,66.83,41500.0,49.066,49.066,48.9414,48.9634,41500.0
2014-01-23 13:10:00,66.84,66.87,66.74,66.85,31100.0,48.9707,48.9927,48.8975,48.9781,31100.0
2014-01-23 13:20:00,66.84,66.91,66.83,66.86,24700.0,48.9707,49.022,48.9634,48.9854,24700.0
2014-01-23 13:30:00,66.84,66.9,66.8,66.85,52400.0,48.9707,49.0147,48.9414,48.9781,52400.0
2014-01-23 13:40:00,66.85,66.9,66.74,66.74,25700.0,48.9781,49.0147,48.8975,48.8975,25700.0
2014-01-23 13:50:00,66.76,66.85,66.75,66.8,37700.0,48.9121,48.9781,48.9048,48.9414,37700.0
2014-01-23 14:00:00,66.78,66.91,66.78,66.83,25900.0,48.9268,49.022,48.9268,48.9634,25900.0
2014-01-23 14:10:00,66.82,66.85,66.76,66.83,59000.0,48.9561,48.9781,48.9121,48.9634,59000.0
2014-01-23 14:20:00,66.84,66.87,66.79,66.87,31900.0,48.9707,48.9927,48.9341,48.9927,31900.0
2014-01-23 14:30:00,66.88,66.94,66.85,66.89,36800.0,49.0,49.044,48.9781,49.0074,36800.0
2014-01-23 14:40:00,66.88,66.92,66.81,66.85,47700.0,49.0,49.0293,48.9487,48.9781,47700.0
2014-01-23 14:50:00,66.85,66.86,66.8,66.81,56000.0,48.9781,48.9854,48.9414,48.9487,56000.0
2014-01-23 15:00:00,66.8,66.86,66.73,66.79,93400.0,48.9414,48.9854,48.8901,48.9341,93400.0
2014-01-23 15:10:00,66.79,66.82,66.73,66.79,89500.0,48.9341,48.9561,48.8901,48.9341,89500.0
2014-01-23 15:20:00,66.79,66.82,66.77,66.8,54200.0,48.9341,48.9561,48.9194,48.9414,54200.0
2014-01-23 15:30:00,66.8,66.81,66.74,66.75,151200.0,48.9414,48.9487,48.8975,48.9048,151200.0
2014-01-23 15:40:00,66.74,66.87,66.71,66.8,182000.0,48.8975,48.9927,48.8755,48.9414,182000.0
2014-01-23 15:50:00,66.8,66.99,66.8,66.96,186100.0,48.9414,49.0806,48.9414,49.0586,186100.0
2014-01-24 09:30:00,66.63,66.88,66.51,66.79,112900.0,48.8169,49.0,48.7289,48.9341,112900.0
2014-01-24 09:40:00,66.78,66.82,66.23,66.48,105100.0,48.9268,48.9561,48.5238,48.707,105100.0
2014-01-24 09:50:00,66.48,66.51,66.33,66.51,70700.0,48.707,48.7289,48.5971,48.7289,70700.0
2014-01-24 10:00:00,66.48,66.75,66.43,66.7,105600.0,48.707,48.9048,48.6703,48.8682,105600.0
2014-01-24 10:10:00,66.7,66.71,66.19,66.28,117300.0,48.8682,48.8755,48.4945,48.5604,117300.0
2014-01-24 10:20:00,66.3,66.57,66.26,66.57,91000.0,48.5751,48.7729,48.5458,48.7729,91000.0
2014-01-24 10:30:00,66.57,66.59,66.24,66.36,117500.0,48.7729,48.7876,48.5311,48.619,117500.0
2014-01-24 10:40:00,66.38,66.42,66.25,66.4,80700.0,48.6337,48.663,48.5385,48.6484,80700.0
2014-01-24 10:50:00,66.39,66.46,66.29,66.35,48500.0,48.641,48.6923,48.5678,48.6117,48500.0
2014-01-24 11:00:00,66.32,66.38,66.09,66.09,50100.0,48.5897,48.6337,48.4212,48.4212,50100.0
2014-01-24 11:10:00,66.06,66.17,65.96,65.96,58100.0,48.3993,48.4798,48.326,48.326,58100.0
2014-01-24 11:20:00,65.95,65.95,65.76,65.82,47900.0,48.3187,48.3187,48.1795,48.2234,47900.0
2014-01-24 11:30:00,65.83,66.02,65.78,65.96,48400.0,48.2307,48.3699,48.1941,48.326,48400.0
2014-01-24 11:40:00,65.96,66.16,65.96,66.1,43000.0,48.326,48.4725,48.326,48.4286,43000.0
2014-01-24 11:50:00,66.09,66.32,66.07,66.27,51300.0,48.4212,48.5897,48.4066,48.5531,51300.0
2014-01-24 12:00:00,66.27,66.27,66.1,66.18,35200.0,48.5531,48.5531,48.4286,48.4872,35200.0
2014-01-24 12:10:00,66.19,66.34,66.15,66.24,71400.0,48.4945,48.6044,48.4652,48.5311,71400.0
2014-01-24 12:20:00,66.24,66.3,66.18,66.22,36400.0,48.5311,48.5751,48.4872,48.5165,36400.0
2014-01-24 12:30:00,66.22,66.26,66.16,66.25,30100.0,48.5165,48.5458,48.4725,48.5385,30100.0
2014-01-24 12:40:00,66.25,66.25,66.02,66.04,44900.0,48.5385,48.5385,48.3699,48.3846,44900.0
2014-01-24 12:50:00,66.04,66.09,65.98,65.98,39900.0,48.3846,48.4212,48.3406,48.3406,39900.0
2014-01-24 13:00:00,65.99,66.12,65.97,66.12,19900.0,48.348,48.4432,48.3333,48.4432,19900.0
2014-01-24 13:10:00,66.11,66.12,66.07,66.11,28600.0,48.4359,48.4432,48.4066,48.4359,28600.0
2014-01-24 13:20:00,66.1,66.1,65.92,65.93,36200.0,48.4286,48.4286,48.2967,48.304,36200.0
2014-01-24 13:30:00,65.93,65.96,65.88,65.9,28200.0,48.304,48.326,48.2674,48.282,28200.0
2014-01-24 13:40:00,65.89,65.93,65.84,65.9,32400.0,48.2747,48.304,48.2381,48.282,32400.0
2014-01-24 13:50:00,65.93,65.98,65.86,65.87,25900.0,48.304,48.3406,48.2527,48.26,25900.0
2014-01-24 14:00:00,65.87,65.87,65.73,65.85,67000.0,48.26,48.26,48.1575,48.2454,67000.0
2014-01-24 14:10:00,65.85,65.9,65.78,65.78,38300.0,48.2454,48.282,48.1941,48.1941,38300.0
2014-01-24 14:20:00,65.8,65.83,65.7,65.75,33900.0,48.2088,48.2307,48.1355,48.1721,33900.0
2014-01-24 14:30:00,65.74,65.79,65.7,65.78,56800.0,48.1648,48.2014,48.1355,48.1941,56800.0
2014-01-24 14:40:00,65.79,65.85,65.7,65.7,34100.0,48.2014,48.2454,48.1355,48.1355,34100.0
2014-01-24 14:50:00,65.7,65.74,65.63,65.67,35600.0,48.1355,48.1648,48.0842,48.1135,35600.0
2014-01-24 15:00:00,65.65,65.69,65.6,65.62,61100.0,48.0989,48.1282,48.0622,48.0769,61100.0
2014-01-24 15:10:00,65.63,65.65,65.46,65.53,90800.0,48.0842,48.0989,47.9597,48.0109,90800.0
2014-01-24 15:20:00,65.55,65.56,65.46,65.47,90100.0,48.0256,48.0329,47.9597,47.967,90100.0
2014-01-24 15:30:00,65.47,65.54,65.45,65.48,84700.0,47.967,48.0183,47.9523,47.9743,84700.0
2014-01-24 15:40:00,65.49,65.52,65.36,65.38,91500.0,47.9816,48.0036,47.8864,47.901,91500.0
2014-01-24 15:50:00,65.37,65.54,65.37,65.42,186500.0,47.8937,48.0183,47.8937,47.9304,186500.0
2014-01-27 09:30:00,65.44,65.65,65.33,65.59,62800.0,47.945,48.0989,47.8644,48.0549,62800.0
2014-01-27 09:40:00,65.6,65.98,65.59,65.68,40200.0,48.0622,48.3406,48.0549,48.1208,40200.0
2014-01-27 09:50:00,65.65,65.86,65.59,65.84,21500.0,48.0989,48.2527,48.0549,48.2381,21500.0
2014-01-27 10:00:00,65.85,65.87,65.68,65.81,36500.0,48.2454,48.26,48.1208,48.2161,36500.0
2014-01-27 10:10:00,65.81,65.9,65.62,65.77,90300.0,48.2161,48.282,48.0769,48.1868,90300.0
2014-01-27 10:20:00,65.78,65.8,65.41,65.41,75000.0,48.1941,48.2088,47.923,47.923,75000.0
2014-01-27 10:30:00,65.39,65.52,65.32,65.52,48600.0,47.9084,48.0036,47.8571,48.0036,48600.0
2014-01-27 10:40:00,65.42,65.66,65.42,65.62,44100.0,47.9304,48.1062,47.9304,48.0769,44100.0
2014-01-27 10:50:00,65.64,65.67,65.39,65.46,76400.0,48.0915,48.1135,47.9084,47.9597,76400.0
2014-01-27 11:00:00,65.45,65.63,65.44,65.6,38100.0,47.9523,48.0842,47.945,48.0622,38100.0
2014-01-27 11:10:00,65.57,65.75,65.44,65.7,35800.0,48.0403,48.1721,47.945,48.1355,35800.0
2014-01-27 11:20:00,65.71,65.9,65.67,65.69,43900.0,48.1428,48.282,48.1135,48.1282,43900.0
2014-01-27 11:30:00,65.68,65.77,65.5,65.55,45000.0,48.1208,48.1868,47.989,48.0256,45000.0
2014-01-27 11:40:00,65.55,65.7,65.52,65.67,29200.0,48.0256,48.1355,48.0036,48.1135,29200.0
2014-01-27 11:50:00,65.66,65.68,65.5,65.58,29100.0,48.1062,48.1208,47.989,48.0476,29100.0
2014-01-27 12:00:00,65.57,65.57,65.45,65.53,27000.0,48.0403,48.0403,47.9523,48.0109,27000.0
2014-01-27 12:10:00,65.52,65.52,65.23,65.24,47100.0,48.0036,48.0036,47.7911,47.7985,47100.0
2014-01-27 12:20:00,65.24,65.31,65.12,65.28,32900.0,47.7985,47.8498,47.7106,47.8278,32900.0
2014-01-27 12:30:00,65.27,65.48,65.23,65.45,24900.0,47.8205,47.9743,47.7911,47.9523,24900.0
2014-01-27 12:40:00,65.46,65.65,65.43,65.63,26800.0,47.9597,48.0989,47.9377,48.0842,26800.0
2014-01-27 12:50:00,65.62,65.7,65.47,65.47,23300.0,48.0769,48.1355,47.967,47.967,23300.0
2014-01-27 13:00:00,65.47,65.47,65.37,65.42,65800.0,47.967,47.967,47.8937,47.9304,65800.0
2014-01-27 13:10:00,65.44,65.71,65.38,65.64,59400.0,47.945,48.1428,47.901,48.0915,59400.0
2014-01-27 13:20:00,65.63,65.65,65.6,65.62,62200.0,48.0842,48.0989,48.0622,48.0769,62200.0
2014-01-27 13:30:00,65.62,65.69,65.6,65.65,48100.0,48.0769,48.1282,48.0622,48.0989,48100.0
2014-01-27 13:40:00,65.65,65.88,65.62,65.77,65600.0,48.0989,48.2674,48.0769,48.1868,65600.0
2014-01-27 13:50:00,65.75,65.75,65.62,65.63,81900.0,48.1721,48.1721,48.0769,48.0842,81900.0
2014-01-27 14:00:00,65.63,65.73,65.61,65.69,60600.0,48.0842,48.1575,48.0696,48.1282,60600.0
2014-01-27 14:10:00,65.69,65.73,65.65,65.66,51100.0,48.1282,48.1575,48.0989,48.1062,51100.0
2014-01-27 14:20:00,65.68,65.7,65.56,65.59,46400.0,48.1208,48.1355,48.0329,48.0549,46400.0
2014-01-27 14:30:00,65.59,65.68,65.55,65.67,76600.0,48.0549,48.1208,48.0256,48.1135,76600.0
2014-01-27 14:40:00,65.67,65.67,65.55,65.59,52700.0,48.1135,48.1135,48.0256,48.0549,52700.0
2014-01-27 14:50:00,65.59,65.62,65.54,65.55,85100.0,48.0549,48.0769,48.0183,48.0256,85100.0
2014-01-27 15:00:00,65.56,65.59,65.54,65.56,63800.0,48.0329,48.0549,48.0183,48.0329,63800.0
2014-01-27 15:10:00,65.56,65.73,65.55,65.73,55700.0,48.0329,48.1575,48.0256,48.1575,55700.0
2014-01-27 15:20:00,65.71,65.71,65.55,65.57,57000.0,48.1428,48.1428,48.0256,48.0403,57000.0
2014-01-27 15:30:00,65.57,65.61,65.49,65.57,83100.0,48.0403,48.0696,47.9816,48.0403,83100.0
2014-01-27 15:40:00,65.57,65.6,65.39,65.41,122600.0,48.0403,48.0622,47.9084,47.923,122600.0
2014-01-27 15:50:00,65.42,65.46,65.26,65.26,192600.0,47.9304,47.9597,47.8131,47.8131,192600.0
2014-01-28 09:30:00,65.46,66.59,65.46,66.47,210600.0,47.9597,48.7876,47.9597,48.6996,210600.0
2014-01-28 09:40:00,66.47,67.13,66.46,66.82,180900.0,48.6996,49.1832,48.6923,48.9561,180900.0
2014-01-28 09:50:00,66.81,67.18,66.7,66.97,134900.0,48.9487,49.2198,48.8682,49.066,134900.0
2014-01-28 10:00:00,66.98,67.1,66.78,66.89,47000.0,49.0733,49.1612,48.9268,49.0074,47000.0
2014-01-28 10:10:00,66.87,66.91,66.69,66.77,82700.0,48.9927,49.022,48.8608,48.9194,82700.0
2014-01-28 10:20:00,66.78,66.95,66.69,66.78,57200.0,48.9268,49.0513,48.8608,48.9268,57200.0
2014-01-28 10:30:00,66.77,66.98,66.65,66.97,46800.0,48.9194,49.0733,48.8315,49.066,46800.0
2014-01-28 10:40:00,66.96,66.96,66.79,66.85,33500.0,49.0586,49.0586,48.9341,48.9781,33500.0
2014-01-28 10:50:00,66.85,66.99,66.8,66.95,47700.0,48.9781,49.0806,48.9414,49.0513,47700.0
2014-01-28 11:00:00,66.95,67.1,66.88,66.91,44000.0,49.0513,49.1612,49.0,49.022,44000.0
2014-01-28 11:10:00,66.91,66.93,66.76,66.81,34700.0,49.022,49.0367,48.9121,48.9487,34700.0
2014-01-28 11:20:00,66.8,66.88,66.8,66.84,30100.0,48.9414,49.0,48.9414,48.9707,30100.0
2014-01-28 11:30:00,66.84,66.92,66.72,66.72,34500.0,48.9707,49.0293,48.8828,48.8828,34500.0
2014-01-28 11:40:00,66.72,66.77,66.59,66.62,31300.0,48.8828,48.9194,48.7876,48.8095,31300.0
2014-01-28 11:50:00,66.63,66.81,66.63,66.75,28300.0,48.8169,48.9487,48.8169,48.9048,28300.0
2014-01-28 12:00:00,66.75,66.88,66.72,66.8,28200.0,48.9048,49.0,48.8828,48.9414,28200.0
2014-01-28 12:10:00,66.8,66.91,66.76,66.89,35100.0,48.9414,49.022,48.9121,49.0074,35100.0
2014-01-28 12:20:00,66.89,67.01,66.89,67.01,42700.0,49.0074,49.0953,49.0074,49.0953,42700.0
2014-01-28 12:30:00,67.01,67.24,66.99,67.21,50200.0,49.0953,49.2638,49.0806,49.2418,50200.0
2014-01-28 12:40:00,67.2,67.21,66.95,66.98,30600.0,49.2345,49.2418,49.0513,49.0733,30600.0
2014-01-28 12:50:00,66.96,67.1,66.96,67.09,31400.0,49.0586,49.1612,49.0586,49.1539,31400.0
2014-01-28 13:00:00,67.09,67.14,67.05,67.09,22100.0,49.1539,49.1905,49.1246,49.1539,22100.0
2014-01-28 13:10:00,67.1,67.18,67.09,67.17,32700.0,49.1612,49.2198,49.1539,49.2125,32700.0
2014-01-28 13:20:00,67.17,67.24,67.15,67.15,47200.0,49.2125,49.2638,49.1978,49.1978,47200.0
2014-01-28 13:30:00,67.14,67.24,67.14,67.23,38900.0,49.1905,49.2638,49.1905,49.2565,38900.0
2014-01-28 13:40:00,67.23,67.33,67.21,67.24,41600.0,49.2565,49.3297,49.2418,49.2638,41600.0
2014-01-28 13:50:00,67.23,67.31,67.22,67.29,58100.0,49.2565,49.3151,49.2491,49.3004,58100.0
2014-01-28 14:00:00,67.28,67.29,67.18,67.25,34700.0,49.2931,49.3004,49.2198,49.2711,34700.0
2014-01-28 14:10:00,67.24,67.26,67.19,67.24,31000.0,49.2638,49.2784,49.2272,49.2638,31000.0
2014-01-28 14:20:00,67.25,67.29,67.21,67.26,34200.0,49.2711,49.3004,49.2418,49.2784,34200.0
2014-01-28 14:30:00,67.26,67.42,67.26,67.41,99600.0,49.2784,49.3957,49.2784,49.3883,99600.0
2014-01-28 14:40:00,67.41,67.43,67.25,67.34,44100.0,49.3883,49.403,49.2711,49.3371,44100.0
2014-01-28 14:50:00,67.33,67.38,67.31,67.36,55100.0,49.3297,49.3664,49.3151,49.3517,55100.0
2014-01-28 15:00:00,67.37,67.38,67.14,67.22,61900.0,49.359,49.3664,49.1905,49.2491,61900.0
2014-01-28 15:10:00,67.22,67.3,67.18,67.26,37900.0,49.2491,49.3077,49.2198,49.2784,37900.0
2014-01-28 15:20:00,67.25,67.3,67.17,67.3,48900.0,49.2711,49.3077,49.2125,49.3077,48900.0
2014-01-28 15:30:00,67.3,67.34,67.25,67.3,56800.0,49.3077,49.3371,49.2711,49.3077,56800.0
2014-01-28 15:40:00,67.3,67.3,67.19,67.23,90500.0,49.3077,49.3077,49.2272,49.2565,90500.0
2014-01-28 15:50:00,67.23,67.45,67.23,67.39,354000.0,49.2565,49.4176,49.2565,49.3737,354000.0
2014-01-29 09:30:00,66.76,67.14,66.6,66.89,68900.0,48.9121,49.1905,48.7949,49.0074,68900.0
2014-01-29 09:40:00,66.92,67.23,66.92,67.02,66300.0,49.0293,49.2565,49.0293,49.1026,66300.0
2014-01-29 09:50:00,66.99,67.16,66.88,67.09,48600.0,49.0806,49.2052,49.0,49.1539,48600.0
2014-01-29 10:00:00,67.09,67.25,67.07,67.15,88600.0,49.1539,49.2711,49.1392,49.1978,88600.0
2014-01-29 10:10:00,67.16,67.18,66.89,66.96,45000.0,49.2052,49.2198,49.0074,49.0586,45000.0
2014-01-29 10:20:00,66.95,66.96,66.68,66.78,38100.0,49.0513,49.0586,48.8535,48.9268,38100.0
2014-01-29 10:30:00,66.77,67.05,66.77,67.04,32500.0,48.9194,49.1246,48.9194,49.1173,32500.0
2014-01-29 10:40:00,67.03,67.05,66.94,67.0,47700.0,49.1099,49.1246,49.044,49.0879,47700.0
2014-01-29 10:50:00,66.98,67.04,66.94,66.96,30600.0,49.0733,49.1173,49.044,49.0586,30600.0
2014-01-29 11:00:00,66.96,67.06,66.92,66.92,60000.0,49.0586,49.1319,49.0293,49.0293,60000.0
2014-01-29 11:10:00,66.92,66.97,66.81,66.83,126900.0,49.0293,49.066,48.9487,48.9634,126900.0
2014-01-29 11:20:00,66.84,67.0,66.84,66.97,42100.0,48.9707,49.0879,48.9707,49.066,42100.0
2014-01-29 11:30:00,66.98,67.04,66.89,66.89,30500.0,49.0733,49.1173,49.0074,49.0074,30500.0
2014-01-29 11:40:00,66.88,66.97,66.83,66.97,29700.0,49.0,49.066,48.9634,49.066,29700.0
2014-01-29 11:50:00,66.96,66.99,66.82,66.89,43200.0,49.0586,49.0806,48.9561,49.0074,43200.0
2014-01-29 12:00:00,66.9,66.91,66.71,66.75,39700.0,49.0147,49.022,48.8755,48.9048,39700.0
2014-01-29 12:10:00,66.75,66.92,66.73,66.92,42900.0,48.9048,49.0293,48.8901,49.0293,42900.0
2014-01-29 12:20:00,66.91,67.02,66.84,66.86,67100.0,49.022,49.1026,48.9707,48.9854,67100.0
2014-01-29 12:30:00,66.85,66.89,66.75,66.86,27700.0,48.9781,49.0074,48.9048,48.9854,27700.0
2014-01-29 12:40:00,66.87,66.97,66.87,66.89,26300.0,48.9927,49.066,48.9927,49.0074,26300.0
2014-01-29 12:50:00,66.89,66.9,66.79,66.83,19700.0,49.0074,49.0147,48.9341,48.9634,19700.0
2014-01-29 13:00:00,66.82,66.84,66.75,66.83,18600.0,48.9561,48.9707,48.9048,48.9634,18600.0
2014-01-29 13:10:00,66.84,66.89,66.75,66.8,25600.0,48.9707,49.0074,48.9048,48.9414,25600.0
2014-01-29 13:20:00,66.79,66.85,66.76,66.81,23800.0,48.9341,48.9781,48.9121,48.9487,23800.0
2014-01-29 13:30:00,66.81,66.86,66.76,66.78,27200.0,48.9487,48.9854,48.9121,48.9268,27200.0
2014-01-29 13:40:00,66.76,66.79,66.65,66.75,20600.0,48.9121,48.9341,48.8315,48.9048,20600.0
2014-01-29 13:50:00,66.75,66.78,66.71,66.76,27600.0,48.9048,48.9268,48.8755,48.9121,27600.0
2014-01-29 14:00:00,66.75,66.89,66.42,66.53,98500.0,48.9048,49.0074,48.663,48.7436,98500.0
2014-01-29 14:10:00,66.53,66.64,66.25,66.3,57700.0,48.7436,48.8242,48.5385,48.5751,57700.0
2014-01-29 14:20:00,66.31,66.69,66.3,66.69,58800.0,48.5824,48.8608,48.5751,48.8608,58800.0
2014-01-29 14:30:00,66.69,66.83,66.63,66.83,56200.0,48.8608,48.9634,48.8169,48.9634,56200.0
2014-01-29 14:40:00,66.84,66.94,66.63,66.65,46300.0,48.9707,49.044,48.8169,48.8315,46300.0
2014-01-29 14:50:00,66.65,66.68,66.38,66.41,51100.0,48.8315,48.8535,48.6337,48.6557,51100.0
2014-01-29 15:00:00,66.43,66.46,66.26,66.35,75200.0,48.6703,48.6923,48.5458,48.6117,75200.0
2014-01-29 15:10:00,66.35,66.35,66.06,66.15,104600.0,48.6117,48.6117,48.3993,48.4652,104600.0
2014-01-29 15:20:00,66.16,66.31,66.09,66.25,110000.0,48.4725,48.5824,48.4212,48.5385,110000.0
2014-01-29 15:30:00,66.26,66.31,66.11,66.27,104400.0,48.5458,48.5824,48.4359,48.5531,104400.0
2014-01-29 15:40:00,66.26,66.49,66.2,66.41,127300.0,48.5458,48.7143,48.5018,48.6557,127300.0
2014-01-29 15:50:00,66.41,66.51,66.35,66.46,192200.0,48.6557,48.7289,48.6117,48.6923,192200.0
2014-01-30 09:30:00,69.31,69.31,67.51,68.69,319500.0,50.7804,50.7804,49.4616,50.3261,319500.0
2014-01-30 09:40:00,68.7,69.39,68.7,69.03,196200.0,50.3335,50.839,50.3335,50.5752,196200.0
2014-01-30 09:50:00,69.03,69.07,68.64,68.86,144500.0,50.5752,50.6045,50.2895,50.4507,144500.0
2014-01-30 10:00:00,68.86,69.11,68.79,68.9,128200.0,50.4507,50.6339,50.3994,50.48,128200.0
2014-01-30 10:10:00,68.9,68.91,68.78,68.85,168800.0,50.48,50.4873,50.3921,50.4434,168800.0
2014-01-30 10:20:00,68.84,68.85,68.33,68.45,142300.0,50.436,50.4434,50.0624,50.1503,142300.0
2014-01-30 10:30:00,68.45,68.59,68.43,68.49,112300.0,50.1503,50.2529,50.1356,50.1796,112300.0
2014-01-30 10:40:00,68.51,68.52,68.21,68.24,120800.0,50.1943,50.2016,49.9745,49.9964,120800.0
2014-01-30 10:50:00,68.24,68.43,68.18,68.18,32900.0,49.9964,50.1356,49.9525,49.9525,32900.0
2014-01-30 11:00:00,68.19,68.23,68.05,68.05,46500.0,49.9598,49.9891,49.8572,49.8572,46500.0
2014-01-30 11:10:00,68.05,68.06,67.94,67.97,51400.0,49.8572,49.8646,49.7766,49.7986,51400.0
2014-01-30 11:20:00,67.97,68.48,67.95,68.39,72700.0,49.7986,50.1723,49.784,50.1063,72700.0
2014-01-30 11:30:00,68.4,68.57,68.39,68.42,85100.0,50.1137,50.2382,50.1063,50.1283,85100.0
2014-01-30 11:40:00,68.43,68.51,68.4,68.5,46600.0,50.1356,50.1943,50.1137,50.1869,46600.0
2014-01-30 11:50:00,68.51,68.83,68.51,68.62,93100.0,50.1943,50.4287,50.1943,50.2749,93100.0
2014-01-30 12:00:00,68.62,68.62,68.43,68.54,24500.0,50.2749,50.2749,50.1356,50.2162,24500.0
2014-01-30 12:10:00,68.54,68.57,68.28,68.31,33100.0,50.2162,50.2382,50.0257,50.0477,33100.0
2014-01-30 12:20:00,68.31,68.45,68.27,68.36,19500.0,50.0477,50.1503,50.0184,50.0844,19500.0
2014-01-30 12:30:00,68.36,68.56,68.35,68.56,43300.0,50.0844,50.2309,50.077,50.2309,43300.0
2014-01-30 12:40:00,68.56,68.66,68.55,68.56,38900.0,50.2309,50.3042,50.2236,50.2309,38900.0
2014-01-30 12:50:00,68.56,68.6,68.5,68.51,29700.0,50.2309,50.2602,50.1869,50.1943,29700.0
2014-01-30 13:00:00,68.51,68.54,68.42,68.54,34500.0,50.1943,50.2162,50.1283,50.2162,34500.0
2014-01-30 13:10:00,68.54,68.54,68.43,68.44,32100.0,50.2162,50.2162,50.1356,50.143,32100.0
2014-01-30 13:20:00,68.43,68.53,68.4,68.51,40100.0,50.1356,50.2089,50.1137,50.1943,40100.0
2014-01-30 13:30:00,68.54,68.55,68.51,68.54,25800.0,50.2162,50.2236,50.1943,50.2162,25800.0
2014-01-30 13:40:00,68.54,68.64,68.52,68.59,65300.0,50.2162,50.2895,50.2016,50.2529,65300.0
2014-01-30 13:50:00,68.58,68.58,68.45,68.53,21300.0,50.2455,50.2455,50.1503,50.2089,21300.0
2014-01-30 14:00:00,68.51,68.52,68.41,68.44,35000.0,50.1943,50.2016,50.121,50.143,35000.0
2014-01-30 14:10:00,68.44,68.47,68.37,68.43,39300.0,50.143,50.165,50.0917,50.1356,39300.0
2014-01-30 14:20:00,68.44,68.54,68.43,68.54,33400.0,50.143,50.2162,50.1356,50.2162,33400.0
2014-01-30 14:30:00,68.53,68.69,68.53,68.64,48600.0,50.2089,50.3261,50.2089,50.2895,48600.0
2014-01-30 14:40:00,68.65,68.68,68.51,68.51,55000.0,50.2968,50.3188,50.1943,50.1943,55000.0
2014-01-30 14:50:00,68.51,68.52,68.45,68.48,40400.0,50.1943,50.2016,50.1503,50.1723,40400.0
2014-01-30 15:00:00,68.48,68.69,68.47,68.6,57500.0,50.1723,50.3261,50.165,50.2602,57500.0
2014-01-30 15:10:00,68.59,68.67,68.56,68.58,72700.0,50.2529,50.3115,50.2309,50.2455,72700.0
2014-01-30 15:20:00,68.57,68.6,68.47,68.49,74000.0,50.2382,50.2602,50.165,50.1796,74000.0
2014-01-30 15:30:00,68.5,68.59,68.5,68.51,93200.0,50.1869,50.2529,50.1869,50.1943,93200.0
2014-01-30 15:40:00,68.52,68.64,68.49,68.6,274000.0,50.2016,50.2895,50.1796,50.2602,274000.0
2014-01-30 15:50:00,68.61,68.98,68.59,68.96,457800.0,50.2675,50.5386,50.2529,50.524,457800.0
2014-01-31 09:30:00,68.52,68.52,67.61,67.7,125400.0,50.2016,50.2016,49.5349,49.6008,125400.0
2014-01-31 09:40:00,67.61,68.15,67.47,68.13,66800.0,49.5349,49.9305,49.4323,49.9159,66800.0
2014-01-31 09:50:00,68.08,68.36,67.81,67.84,61900.0,49.8792,50.0844,49.6814,49.7034,61900.0
2014-01-31 10:00:00,67.86,68.08,67.8,67.98,69200.0,49.718,49.8792,49.6741,49.806,69200.0
2014-01-31 10:10:00,67.96,68.03,67.85,67.92,39500.0,49.7913,49.8426,49.7107,49.762,39500.0
2014-01-31 10:20:00,67.9,68.04,67.88,67.9,39800.0,49.7473,49.8499,49.7327,49.7473,39800.0
2014-01-31 10:30:00,67.9,67.94,67.81,67.88,43900.0,49.7473,49.7766,49.6814,49.7327,43900.0
2014-01-31 10:40:00,67.89,68.06,67.78,68.06,47400.0,49.74,49.8646,49.6594,49.8646,47400.0
2014-01-31 10:50:00,68.06,68.09,67.92,68.0,39600.0,49.8646,49.8865,49.762,49.8206,39600.0
2014-01-31 11:00:00,68.02,68.25,67.96,68.22,52200.0,49.8353,50.0038,49.7913,49.9818,52200.0
2014-01-31 11:10:00,68.21,68.22,68.11,68.15,34100.0,49.9745,49.9818,49.9012,49.9305,34100.0
2014-01-31 11:20:00,68.14,68.34,68.13,68.34,36200.0,49.9232,50.0697,49.9159,50.0697,36200.0
2014-01-31 11:30:00,68.33,68.41,68.31,68.41,56700.0,50.0624,50.121,50.0477,50.121,56700.0
2014-01-31 11:40:00,68.4,68.47,68.35,68.4,34600.0,50.1137,50.165,50.077,50.1137,34600.0
2014-01-31 11:50:00,68.39,68.47,68.36,68.47,23200.0,50.1063,50.165,50.0844,50.165,23200.0
2014-01-31 12:00:00,68.47,68.54,68.41,68.41,33100.0,50.165,50.2162,50.121,50.121,33100.0
2014-01-31 12:10:00,68.42,68.46,68.32,68.34,23100.0,50.1283,50.1576,50.0551,50.0697,23100.0
2014-01-31 12:20:00,68.33,68.34,68.23,68.3,28300.0,50.0624,50.0697,49.9891,50.0404,28300.0
2014-01-31 12:30:00,68.29,68.29,68.2,68.25,32500.0,50.0331,50.0331,49.9671,50.0038,32500.0
2014-01-31 12:40:00,68.24,68.33,68.19,68.31,27200.0,49.9964,50.0624,49.9598,50.0477,27200.0
2014-01-31 12:50:00,68.32,68.41,68.3,68.33,18400.0,50.0551,50.121,50.0404,50.0624,18400.0
2014-01-31 13:00:00,68.32,68.35,68.21,68.25,26400.0,50.0551,50.077,49.9745,50.0038,26400.0
2014-01-31 13:10:00,68.28,68.29,68.19,68.19,33900.0,50.0257,50.0331,49.9598,49.9598,33900.0
2014-01-31 13:20:00,68.18,68.19,68.09,68.12,26600.0,49.9525,49.9598,49.8865,49.9085,26600.0
2014-01-31 13:30:00,68.12,68.18,68.12,68.14,31600.0,49.9085,49.9525,49.9085,49.9232,31600.0
2014-01-31 13:40:00,68.14,68.24,68.14,68.17,37000.0,49.9232,49.9964,49.9232,49.9452,37000.0
2014-01-31 13:50:00,68.17,68.3,68.17,68.29,25900.0,49.9452,50.0404,49.9452,50.0331,25900.0
2014-01-31 14:00:00,68.29,68.42,68.25,68.35,58100.0,50.0331,50.1283,50.0038,50.077,58100.0
2014-01-31 14:10:00,68.34,68.34,68.26,68.3,24400.0,50.0697,50.0697,50.0111,50.0404,24400.0
2014-01-31 14:20:00,68.3,68.37,68.27,68.36,25700.0,50.0404,50.0917,50.0184,50.0844,25700.0
2014-01-31 14:30:00,68.36,68.36,68.27,68.32,24200.0,50.0844,50.0844,50.0184,50.0551,24200.0
2014-01-31 14:40:00,68.32,68.39,68.29,68.36,37200.0,50.0551,50.1063,50.0331,50.0844,37200.0
2014-01-31 14:50:00,68.39,68.42,68.23,68.27,49800.0,50.1063,50.1283,49.9891,50.0184,49800.0
2014-01-31 15:00:00,68.28,68.28,68.16,68.17,55200.0,50.0257,50.0257,49.9378,49.9452,55200.0
2014-01-31 15:10:00,68.15,68.25,68.15,68.19,61500.0,49.9305,50.0038,49.9305,49.9598,61500.0
2014-01-31 15:20:00,68.2,68.22,68.15,68.16,61400.0,49.9671,49.9818,49.9305,49.9378,61400.0
2014-01-31 15:30:00,68.16,68.28,68.14,68.26,67500.0,49.9378,50.0257,49.9232,50.0111,67500.0
2014-01-31 15:40:00,68.26,68.28,68.03,68.12,116200.0,50.0111,50.0257,49.8426,49.9085,116200.0
2014-01-31 15:50:00,68.12,68.16,67.98,68.02,254700.0,49.9085,49.9378,49.806,49.8353,254700.0
2014-02-03 09:30:00,67.96,68.02,67.49,67.52,169800.0,49.7913,49.8353,49.447,49.4689,169800.0
2014-02-03 09:40:00,67.51,67.63,66.84,66.95,165300.0,49.4616,49.5495,48.9707,49.0513,165300.0
2014-02-03 09:50:00,66.93,67.07,66.93,66.99,106700.0,49.0367,49.1392,49.0367,49.0806,106700.0
2014-02-03 10:00:00,66.96,67.11,66.74,67.06,135700.0,49.0586,49.1685,48.8975,49.1319,135700.0
2014-02-03 10:10:00,67.05,67.14,66.89,66.92,130700.0,49.1246,49.1905,49.0074,49.0293,130700.0
2014-02-03 10:20:00,66.92,67.15,66.91,67.05,129600.0,49.0293,49.1978,49.022,49.1246,129600.0
2014-02-03 10:30:00,67.05,67.22,67.0,67.2,55300.0,49.1246,49.2491,49.0879,49.2345,55300.0
2014-02-03 10:40:00,67.25,67.5,67.22,67.5,52600.0,49.2711,49.4543,49.2491,49.4543,52600.0
2014-02-03 10:50:00,67.52,67.54,67.26,67.26,72200.0,49.4689,49.4836,49.2784,49.2784,72200.0
2014-02-03 11:00:00,67.26,67.32,67.12,67.12,43500.0,49.2784,49.3224,49.1759,49.1759,43500.0
2014-02-03 11:10:00,67.1,67.11,66.95,67.04,90700.0,49.1612,49.1685,49.0513,49.1173,90700.0
2014-02-03 11:20:00,67.04,67.09,67.0,67.05,28300.0,49.1173,49.1539,49.0879,49.1246,28300.0
2014-02-03 11:30:00,67.04,67.09,66.89,66.95,39900.0,49.1173,49.1539,49.0074,49.0513,39900.0
2014-02-03 11:40:00,66.95,67.0,66.76,66.81,31600.0,49.0513,49.0879,48.9121,48.9487,31600.0
2014-02-03 11:50:00,66.83,66.86,66.67,66.68,55200.0,48.9634,48.9854,48.8462,48.8535,55200.0
2014-02-03 12:00:00,66.68,66.79,66.55,66.78,64500.0,48.8535,48.9341,48.7583,48.9268,64500.0
2014-02-03 12:10:00,66.78,66.9,66.68,66.77,56700.0,48.9268,49.0147,48.8535,48.9194,56700.0
2014-02-03 12:20:00,66.78,66.87,66.69,66.77,32700.0,48.9268,48.9927,48.8608,48.9194,32700.0
2014-02-03 12:30:00,66.76,66.95,66.75,66.82,51300.0,48.9121,49.0513,48.9048,48.9561,51300.0
2014-02-03 12:40:00,66.81,66.95,66.81,66.9,38900.0,48.9487,49.0513,48.9487,49.0147,38900.0
2014-02-03 12:50:00,66.9,66.93,66.8,66.8,35300.0,49.0147,49.0367,48.9414,48.9414,35300.0
2014-02-03 13:00:00,66.81,66.84,66.66,66.7,58800.0,48.9487,48.9707,48.8388,48.8682,58800.0
2014-02-03 13:10:00,66.71,66.75,66.5,66.51,44900.0,48.8755,48.9048,48.7216,48.7289,44900.0
2014-02-03 13:20:00,66.51,66.51,66.19,66.2,79700.0,48.7289,48.7289,48.4945,48.5018,79700.0
2014-02-03 13:30:00,66.2,66.39,66.19,66.21,51700.0,48.5018,48.641,48.4945,48.5092,51700.0
2014-02-03 13:40:00,66.2,66.28,66.06,66.2,55600.0,48.5018,48.5604,48.3993,48.5018,55600.0
2014-02-03 13:50:00,66.2,66.2,66.06,66.09,96600.0,48.5018,48.5018,48.3993,48.4212,96600.0
2014-02-03 14:00:00,66.08,66.09,66.01,66.05,56200.0,48.4139,48.4212,48.3626,48.3919,56200.0
2014-02-03 14:10:00,66.05,66.13,66.02,66.1,56800.0,48.3919,48.4505,48.3699,48.4286,56800.0
2014-02-03 14:20:00,66.1,66.12,66.0,66.06,64500.0,48.4286,48.4432,48.3553,48.3993,64500.0
2014-02-03 14:30:00,66.06,66.07,65.96,65.99,82800.0,48.3993,48.4066,48.326,48.348,82800.0
2014-02-03 14:40:00,66.0,66.05,65.93,65.94,66900.0,48.3553,48.3919,48.304,48.3113,66900.0
2014-02-03 14:50:00,65.94,65.95,65.69,65.69,79200.0,48.3113,48.3187,48.1282,48.1282,79200.0
2014-02-03 15:00:00,65.69,65.81,65.65,65.8,65000.0,48.1282,48.2161,48.0989,48.2088,65000.0
2014-02-03 15:10:00,65.81,66.03,65.74,65.98,91100.0,48.2161,48.3773,48.1648,48.3406,91100.0
2014-02-03 15:20:00,65.99,65.99,65.8,65.93,107200.0,48.348,48.348,48.2088,48.304,107200.0
2014-02-03 15:30:00,65.93,65.98,65.88,65.88,106800.0,48.304,48.3406,48.2674,48.2674,106800.0
2014-02-03 15:40:00,65.89,65.89,65.62,65.68,252700.0,48.2747,48.2747,48.0769,48.1208,252700.0
2014-02-03 15:50:00,65.69,65.82,65.65,65.77,344900.0,48.1282,48.2234,48.0989,48.1868,344900.0
2014-02-04 09:30:00,66.13,66.38,65.74,65.79,70100.0,48.4505,48.6337,48.1648,48.2014,70100.0
2014-02-04 09:40:00,65.8,65.89,65.47,65.56,36800.0,48.2088,48.2747,47.967,48.0329,36800.0
2014-02-04 09:50:00,65.55,66.0,65.5,65.78,27800.0,48.0256,48.3553,47.989,48.1941,27800.0
2014-02-04 10:00:00,65.8,65.85,65.6,65.7,37500.0,48.2088,48.2454,48.0622,48.1355,37500.0
2014-02-04 10:10:00,65.7,65.71,65.51,65.56,28400.0,48.1355,48.1428,47.9963,48.0329,28400.0
2014-02-04 10:20:00,65.6,65.6,65.43,65.44,31300.0,48.0622,48.0622,47.9377,47.945,31300.0
2014-02-04 10:30:00,65.46,65.54,65.4,65.49,40900.0,47.9597,48.0183,47.9157,47.9816,40900.0
2014-02-04 10:40:00,65.48,65.53,65.34,65.38,47300.0,47.9743,48.0109,47.8717,47.901,47300.0
2014-02-04 10:50:00,65.41,65.5,65.31,65.44,28800.0,47.923,47.989,47.8498,47.945,28800.0
2014-02-04 11:00:00,65.43,65.65,65.41,65.57,22200.0,47.9377,48.0989,47.923,48.0403,22200.0
2014-02-04 11:10:00,65.58,65.59,65.48,65.49,23500.0,48.0476,48.0549,47.9743,47.9816,23500.0
2014-02-04 11:20:00,65.49,65.65,65.44,65.56,28100.0,47.9816,48.0989,47.945,48.0329,28100.0
2014-02-04 11:30:00,65.56,65.78,65.55,65.76,22000.0,48.0329,48.1941,48.0256,48.1795,22000.0
2014-02-04 11:40:00,65.76,65.81,65.64,65.79,13800.0,48.1795,48.2161,48.0915,48.2014,13800.0
2014-02-04 11:50:00,65.79,65.79,65.71,65.79,20800.0,48.2014,48.2014,48.1428,48.2014,20800.0
2014-02-04 12:00:00,65.79,65.87,65.76,65.8,20400.0,48.2014,48.26,48.1795,48.2088,20400.0
2014-02-04 12:10:00,65.81,65.81,65.7,65.78,63500.0,48.2161,48.2161,48.1355,48.1941,63500.0
2014-02-04 12:20:00,65.8,65.93,65.8,65.88,13900.0,48.2088,48.304,48.2088,48.2674,13900.0
2014-02-04 12:30:00,65.87,66.01,65.86,65.95,27400.0,48.26,48.3626,48.2527,48.3187,27400.0
2014-02-04 12:40:00,65.95,66.01,65.94,66.01,34300.0,48.3187,48.3626,48.3113,48.3626,34300.0
2014-02-04 12:50:00,66.0,66.01,65.91,65.92,17000.0,48.3553,48.3626,48.2894,48.2967,17000.0
2014-02-04 13:00:00,65.93,65.98,65.87,65.87,22600.0,48.304,48.3406,48.26,48.26,22600.0
2014-02-04 13:10:00,65.88,65.88,65.71,65.78,23700.0,48.2674,48.2674,48.1428,48.1941,23700.0
2014-02-04 13:20:00,65.78,65.83,65.72,65.83,19000.0,48.1941,48.2307,48.1501,48.2307,19000.0
2014-02-04 13:30:00,65.83,65.84,65.73,65.8,24200.0,48.2307,48.2381,48.1575,48.2088,24200.0
2014-02-04 13:40:00,65.8,65.81,65.68,65.7,25000.0,48.2088,48.2161,48.1208,48.1355,25000.0
2014-02-04 13:50:00,65.7,65.71,65.59,65.63,43800.0,48.1355,48.1428,48.0549,48.0842,43800.0
2014-02-04 14:00:00,65.63,65.67,65.56,65.63,25000.0,48.0842,48.1135,48.0329,48.0842,25000.0
2014-02-04 14:10:00,65.62,65.7,65.6,65.63,29300.0,48.0769,48.1355,48.0622,48.0842,29300.0
2014-02-04 14:20:00,65.62,65.73,65.6,65.7,43800.0,48.0769,48.1575,48.0622,48.1355,43800.0
2014-02-04 14:30:00,65.71,65.75,65.67,65.69,54200.0,48.1428,48.1721,48.1135,48.1282,54200.0
2014-02-04 14:40:00,65.7,65.72,65.54,65.56,94600.0,48.1355,48.1501,48.0183,48.0329,94600.0
2014-02-04 14:50:00,65.55,65.65,65.51,65.54,65900.0,48.0256,48.0989,47.9963,48.0183,65900.0
2014-02-04 15:00:00,65.53,65.6,65.5,65.5,28700.0,48.0109,48.0622,47.989,47.989,28700.0
2014-02-04 15:10:00,65.49,65.55,65.48,65.52,56400.0,47.9816,48.0256,47.9743,48.0036,56400.0
2014-02-04 15:20:00,65.52,65.53,65.24,65.27,70800.0,48.0036,48.0109,47.7985,47.8205,70800.0
2014-02-04 15:30:00,65.26,65.48,65.24,65.46,72100.0,47.8131,47.9743,47.7985,47.9597,72100.0
2014-02-04 15:40:00,65.46,65.6,65.42,65.51,138500.0,47.9597,48.0622,47.9304,47.9963,138500.0
2014-02-04 15:50:00,65.52,65.62,65.51,65.56,223200.0,48.0036,48.0769,47.9963,48.0329,223200.0
2014-02-05 09:30:00,65.38,65.97,65.32,65.7,96300.0,47.901,48.3333,47.8571,48.1355,96300.0
2014-02-05 09:40:00,65.67,65.81,65.43,65.44,36900.0,48.1135,48.2161,47.9377,47.945,36900.0
2014-02-05 09:50:00,65.45,65.47,65.02,65.19,40100.0,47.9523,47.967,47.6373,47.7618,40100.0
2014-02-05 10:00:00,65.14,65.76,65.1,65.36,49900.0,47.7252,48.1795,47.6959,47.8864,49900.0
2014-02-05 10:10:00,65.32,65.35,64.86,65.04,82500.0,47.8571,47.8791,47.5201,47.6519,82500.0
2014-02-05 10:20:00,65.01,65.02,64.81,64.94,49700.0,47.63,47.6373,47.4834,47.5787,49700.0
2014-02-05 10:30:00,64.95,65.08,64.86,64.99,48300.0,47.586,47.6812,47.5201,47.6153,48300.0
2014-02-05 10:40:00,64.99,65.08,64.78,64.98,58800.0,47.6153,47.6812,47.4615,47.608,58800.0
2014-02-05 10:50:00,64.97,65.13,64.93,65.1,24600.0,47.6007,47.7179,47.5714,47.6959,24600.0
2014-02-05 11:00:00,65.07,65.08,64.81,64.87,27100.0,47.6739,47.6812,47.4834,47.5274,27100.0
2014-02-05 11:10:00,64.88,65.01,64.87,64.95,95800.0,47.5347,47.63,47.5274,47.586,95800.0
2014-02-05 11:20:00,64.95,65.37,64.92,65.36,91600.0,47.586,47.8937,47.564,47.8864,91600.0
2014-02-05 11:30:00,65.4,65.52,65.34,65.47,30900.0,47.9157,48.0036,47.8717,47.967,30900.0
2014-02-05 11:40:00,65.47,65.59,65.43,65.56,35700.0,47.967,48.0549,47.9377,48.0329,35700.0
2014-02-05 11:50:00,65.56,65.59,65.5,65.55,25100.0,48.0329,48.0549,47.989,48.0256,25100.0
2014-02-05 12:00:00,65.54,65.56,65.45,65.45,32700.0,48.0183,48.0329,47.9523,47.9523,32700.0
2014-02-05 12:10:00,65.45,65.45,65.34,65.44,22100.0,47.9523,47.9523,47.8717,47.945,22100.0
2014-02-05 12:20:00,65.42,65.51,65.27,65.27,56900.0,47.9304,47.9963,47.8205,47.8205,56900.0
2014-02-05 12:30:00,65.28,65.36,65.2,65.22,27300.0,47.8278,47.8864,47.7692,47.7838,27300.0
2014-02-05 12:40:00,65.21,65.27,65.16,65.27,34000.0,47.7765,47.8205,47.7399,47.8205,34000.0
2014-02-05 12:50:00,65.25,65.37,65.24,65.37,25700.0,47.8058,47.8937,47.7985,47.8937,25700.0
2014-02-05 13:00:00,65.35,65.54,65.33,65.53,37500.0,47.8791,48.0183,47.8644,48.0109,37500.0
2014-02-05 13:10:00,65.55,65.59,65.49,65.57,46100.0,48.0256,48.0549,47.9816,48.0403,46100.0
2014-02-05 13:20:00,65.55,65.59,65.48,65.52,89500.0,48.0256,48.0549,47.9743,48.0036,89500.0
2014-02-05 13:30:00,65.52,65.61,65.52,65.54,46800.0,48.0036,48.0696,48.0036,48.0183,46800.0
2014-02-05 13:40:00,65.54,65.63,65.5,65.54,30100.0,48.0183,48.0842,47.989,48.0183,30100.0
2014-02-05 13:50:00,65.53,65.61,65.51,65.51,53800.0,48.0109,48.0696,47.9963,47.9963,53800.0
2014-02-05 14:00:00,65.52,65.61,65.5,65.58,57700.0,48.0036,48.0696,47.989,48.0476,57700.0
2014-02-05 14:10:00,65.58,65.61,65.53,65.58,46800.0,48.0476,48.0696,48.0109,48.0476,46800.0
2014-02-05 14:20:00,65.58,65.63,65.58,65.62,64100.0,48.0476,48.0842,48.0476,48.0769,64100.0
2014-02-05 14:30:00,65.62,65.67,65.44,65.48,107900.0,48.0769,48.1135,47.945,47.9743,107900.0
2014-02-05 14:40:00,65.48,65.49,65.4,65.41,38400.0,47.9743,47.9816,47.9157,47.923,38400.0
2014-02-05 14:50:00,65.41,65.46,65.28,65.28,51800.0,47.923,47.9597,47.8278,47.8278,51800.0
2014-02-05 15:00:00,65.28,65.38,65.26,65.38,68900.0,47.8278,47.901,47.8131,47.901,68900.0
2014-02-05 15:10:00,65.38,65.47,65.38,65.46,63900.0,47.901,47.967,47.901,47.9597,63900.0
2014-02-05 15:20:00,65.46,65.46,65.36,65.39,84900.0,47.9597,47.9597,47.8864,47.9084,84900.0
2014-02-05 15:30:00,65.39,65.5,65.39,65.45,78200.0,47.9084,47.989,47.9084,47.9523,78200.0
2014-02-05 15:40:00,65.46,65.55,65.42,65.53,121200.0,47.9597,48.0256,47.9304,48.0109,121200.0
2014-02-05 15:50:00,65.52,65.53,65.31,65.36,151300.0,48.0036,48.0109,47.8498,47.8864,151300.0
2014-02-06 09:30:00,65.56,65.67,65.25,65.61,47200.0,48.0329,48.1135,47.8058,48.0696,47200.0
2014-02-06 09:40:00,65.6,65.72,65.4,65.66,34900.0,48.0622,48.1501,47.9157,48.1062,34900.0
2014-02-06 09:50:00,65.67,65.92,65.65,65.88,27100.0,48.1135,48.2967,48.0989,48.2674,27100.0
2014-02-06 10:00:00,65.88,66.14,65.85,66.07,60500.0,48.2674,48.4579,48.2454,48.4066,60500.0
2014-02-06 10:10:00,66.06,66.13,66.02,66.12,36000.0,48.3993,48.4505,48.3699,48.4432,36000.0
2014-02-06 10:20:00,66.11,66.16,66.08,66.1,24800.0,48.4359,48.4725,48.4139,48.4286,24800.0
2014-02-06 10:30:00,66.11,66.26,66.1,66.25,58900.0,48.4359,48.5458,48.4286,48.5385,58900.0
2014-02-06 10:40:00,66.26,66.35,66.24,66.28,44400.0,48.5458,48.6117,48.5311,48.5604,44400.0
2014-02-06 10:50:00,66.27,66.3,66.15,66.29,37600.0,48.5531,48.5751,48.4652,48.5678,37600.0
2014-02-06 11:00:00,66.27,66.35,66.22,66.31,66700.0,48.5531,48.6117,48.5165,48.5824,66700.0
2014-02-06 11:10:00,66.32,66.4,66.21,66.36,60800.0,48.5897,48.6484,48.5092,48.619,60800.0
2014-02-06 11:20:00,66.37,66.51,66.36,66.41,64600.0,48.6264,48.7289,48.619,48.6557,64600.0
2014-02-06 11:30:00,66.4,66.51,66.38,66.42,33200.0,48.6484,48.7289,48.6337,48.663,33200.0
2014-02-06 11:40:00,66.43,66.48,66.39,66.44,36900.0,48.6703,48.707,48.641,48.6777,36900.0
2014-02-06 11:50:00,66.44,66.47,66.32,66.34,54900.0,48.6777,48.6996,48.5897,48.6044,54900.0
2014-02-06 12:00:00,66.36,66.52,66.34,66.52,43900.0,48.619,48.7363,48.6044,48.7363,43900.0
2014-02-06 12:10:00,66.53,66.56,66.47,66.52,15800.0,48.7436,48.7656,48.6996,48.7363,15800.0
2014-02-06 12:20:00,66.5,66.54,66.45,66.52,8600.0,48.7216,48.7509,48.685,48.7363,8600.0
2014-02-06 12:30:00,66.51,66.57,66.5,66.51,17800.0,48.7289,48.7729,48.7216,48.7289,17800.0
2014-02-06 12:40:00,66.51,66.53,66.41,66.43,45800.0,48.7289,48.7436,48.6557,48.6703,45800.0
2014-02-06 12:50:00,66.45,66.46,66.36,66.36,31700.0,48.685,48.6923,48.619,48.619,31700.0
2014-02-06 13:00:00,66.36,66.39,66.32,66.35,30200.0,48.619,48.641,48.5897,48.6117,30200.0
2014-02-06 13:10:00,66.35,66.36,66.2,66.21,30300.0,48.6117,48.619,48.5018,48.5092,30300.0
2014-02-06 13:20:00,66.2,66.28,66.14,66.15,27500.0,48.5018,48.5604,48.4579,48.4652,27500.0
2014-02-06 13:30:00,66.16,66.23,66.15,66.19,21200.0,48.4725,48.5238,48.4652,48.4945,21200.0
2014-02-06 13:40:00,66.19,66.21,66.12,66.13,10900.0,48.4945,48.5092,48.4432,48.4505,10900.0
2014-02-06 13:50:00,66.12,66.19,66.1,66.11,26100.0,48.4432,48.4945,48.4286,48.4359,26100.0
2014-02-06 14:00:00,66.1,66.14,66.06,66.06,27700.0,48.4286,48.4579,48.3993,48.3993,27700.0
2014-02-06 14:10:00,66.05,66.17,66.03,66.15,39100.0,48.3919,48.4798,48.3773,48.4652,39100.0
2014-02-06 14:20:00,66.15,66.23,66.15,66.19,54400.0,48.4652,48.5238,48.4652,48.4945,54400.0
2014-02-06 14:30:00,66.2,66.32,66.2,66.32,52800.0,48.5018,48.5897,48.5018,48.5897,52800.0
2014-02-06 14:40:00,66.32,66.34,66.13,66.16,54200.0,48.5897,48.6044,48.4505,48.4725,54200.0
2014-02-06 14:50:00,66.15,66.25,66.13,66.23,30000.0,48.4652,48.5385,48.4505,48.5238,30000.0
2014-02-06 15:00:00,66.24,66.29,66.19,66.27,29500.0,48.5311,48.5678,48.4945,48.5531,29500.0
2014-02-06 15:10:00,66.26,66.28,66.18,66.26,43400.0,48.5458,48.5604,48.4872,48.5458,43400.0
2014-02-06 15:20:00,66.26,66.28,66.23,66.27,40700.0,48.5458,48.5604,48.5238,48.5531,40700.0
2014-02-06 15:30:00,66.26,66.3,66.23,66.25,66600.0,48.5458,48.5751,48.5238,48.5385,66600.0
2014-02-06 15:40:00,66.26,66.36,66.25,66.27,142200.0,48.5458,48.619,48.5385,48.5531,142200.0
2014-02-06 15:50:00,66.27,66.31,66.23,66.28,232600.0,48.5531,48.5824,48.5238,48.5604,232600.0
2014-02-07 09:30:00,66.54,66.87,66.42,66.75,62200.0,48.7509,48.9927,48.663,48.9048,62200.0
2014-02-07 09:40:00,66.78,66.95,66.69,66.91,32200.0,48.9268,49.0513,48.8608,49.022,32200.0
2014-02-07 09:50:00,66.88,67.06,66.67,67.02,58800.0,49.0,49.1319,48.8462,49.1026,58800.0
2014-02-07 10:00:00,66.99,67.2,66.99,67.06,40600.0,49.0806,49.2345,49.0806,49.1319,40600.0
2014-02-07 10:10:00,67.07,67.08,66.72,66.76,21300.0,49.1392,49.1466,48.8828,48.9121,21300.0
2014-02-07 10:20:00,66.76,66.86,66.59,66.66,14400.0,48.9121,48.9854,48.7876,48.8388,14400.0
2014-02-07 10:30:00,66.65,66.72,66.57,66.64,23800.0,48.8315,48.8828,48.7729,48.8242,23800.0
2014-02-07 10:40:00,66.63,66.64,66.34,66.39,51100.0,48.8169,48.8242,48.6044,48.641,51100.0
2014-02-07 10:50:00,66.39,66.68,66.31,66.63,45600.0,48.641,48.8535,48.5824,48.8169,45600.0
2014-02-07 11:00:00,66.62,66.63,66.54,66.57,35300.0,48.8095,48.8169,48.7509,48.7729,35300.0
2014-02-07 11:10:00,66.55,66.73,66.55,66.67,29100.0,48.7583,48.8901,48.7583,48.8462,29100.0
2014-02-07 11:20:00,66.66,66.67,66.58,66.61,47400.0,48.8388,48.8462,48.7802,48.8022,47400.0
2014-02-07 11:30:00,66.62,66.86,66.62,66.85,44500.0,48.8095,48.9854,48.8095,48.9781,44500.0
2014-02-07 11:40:00,66.84,67.1,66.83,67.1,54900.0,48.9707,49.1612,48.9634,49.1612,54900.0
2014-02-07 11:50:00,67.1,67.16,66.97,67.04,62800.0,49.1612,49.2052,49.066,49.1173,62800.0
2014-02-07 12:00:00,67.05,67.19,67.05,67.16,36100.0,49.1246,49.2272,49.1246,49.2052,36100.0
2014-02-07 12:10:00,67.16,67.36,67.15,67.24,42000.0,49.2052,49.3517,49.1978,49.2638,42000.0
2014-02-07 12:20:00,67.24,67.24,67.12,67.18,17100.0,49.2638,49.2638,49.1759,49.2198,17100.0
2014-02-07 12:30:00,67.19,67.21,67.09,67.09,17400.0,49.2272,49.2418,49.1539,49.1539,17400.0
2014-02-07 12:40:00,67.11,67.19,67.1,67.12,15500.0,49.1685,49.2272,49.1612,49.1759,15500.0
2014-02-07 12:50:00,67.12,67.21,67.12,67.16,12800.0,49.1759,49.2418,49.1759,49.2052,12800.0
2014-02-07 13:00:00,67.16,67.21,67.14,67.21,24400.0,49.2052,49.2418,49.1905,49.2418,24400.0
2014-02-07 13:10:00,67.21,67.25,67.15,67.17,26300.0,49.2418,49.2711,49.1978,49.2125,26300.0
2014-02-07 13:20:00,67.19,67.21,67.13,67.17,10700.0,49.2272,49.2418,49.1832,49.2125,10700.0
2014-02-07 13:30:00,67.16,67.21,67.12,67.12,62200.0,49.2052,49.2418,49.1759,49.1759,62200.0
2014-02-07 13:40:00,67.12,67.26,67.12,67.22,135100.0,49.1759,49.2784,49.1759,49.2491,135100.0
2014-02-07 13:50:00,67.21,67.35,67.21,67.33,78000.0,49.2418,49.3444,49.2418,49.3297,78000.0
2014-02-07 14:00:00,67.33,67.38,67.31,67.32,22200.0,49.3297,49.3664,49.3151,49.3224,22200.0
2014-02-07 14:10:00,67.31,67.41,67.31,67.34,20700.0,49.3151,49.3883,49.3151,49.3371,20700.0
2014-02-07 14:20:00,67.34,67.44,67.31,67.31,25400.0,49.3371,49.4103,49.3151,49.3151,25400.0
2014-02-07 14:30:00,67.31,67.33,67.12,67.13,51400.0,49.3151,49.3297,49.1759,49.1832,51400.0
2014-02-07 14:40:00,67.14,67.23,67.14,67.14,32400.0,49.1905,49.2565,49.1905,49.1905,32400.0
2014-02-07 14:50:00,67.15,67.28,67.12,67.26,40100.0,49.1978,49.2931,49.1759,49.2784,40100.0
2014-02-07 15:00:00,67.27,67.4,67.27,67.38,49500.0,49.2858,49.381,49.2858,49.3664,49500.0
2014-02-07 15:10:00,67.39,67.48,67.37,67.45,48700.0,49.3737,49.4396,49.359,49.4176,48700.0
2014-02-07 15:20:00,67.45,67.49,67.36,67.46,48800.0,49.4176,49.447,49.3517,49.425,48800.0
2014-02-07 15:30:00,67.46,67.48,67.41,67.42,68100.0,49.425,49.4396,49.3883,49.3957,68100.0
2014-02-07 15:40:00,67.43,67.56,67.42,67.45,84400.0,49.403,49.4982,49.3957,49.4176,84400.0
2014-02-07 15:50:00,67.46,67.59,67.38,67.56,224700.0,49.425,49.5202,49.3664,49.4982,224700.0
2014-02-10 09:30:00,67.3,67.48,66.91,67.03,138000.0,49.3077,49.4396,49.022,49.1099,138000.0
2014-02-10 09:40:00,67.03,67.23,66.91,66.95,74000.0,49.1099,49.2565,49.022,49.0513,74000.0
2014-02-10 09:50:00,66.97,67.0,66.75,66.89,53000.0,49.066,49.0879,48.9048,49.0074,53000.0
2014-02-10 10:00:00,66.89,67.0,66.77,66.83,69600.0,49.0074,49.0879,48.9194,48.9634,69600.0
2014-02-10 10:10:00,66.81,66.92,66.55,66.58,65600.0,48.9487,49.0293,48.7583,48.7802,65600.0
2014-02-10 10:20:00,66.59,66.62,66.4,66.49,62700.0,48.7876,48.8095,48.6484,48.7143,62700.0
2014-02-10 10:30:00,66.49,66.58,66.29,66.29,78000.0,48.7143,48.7802,48.5678,48.5678,78000.0
2014-02-10 10:40:00,66.31,66.32,66.09,66.15,155100.0,48.5824,48.5897,48.4212,48.4652,155100.0
2014-02-10 10:50:00,66.14,66.53,66.13,66.34,66400.0,48.4579,48.7436,48.4505,48.6044,66400.0
2014-02-10 11:00:00,66.3,66.43,66.29,66.4,51300.0,48.5751,48.6703,48.5678,48.6484,51300.0
2014-02-10 11:10:00,66.4,66.45,66.36,66.4,54400.0,48.6484,48.685,48.619,48.6484,54400.0
2014-02-10 11:20:00,66.4,66.56,66.32,66.56,55800.0,48.6484,48.7656,48.5897,48.7656,55800.0
2014-02-10 11:30:00,66.53,66.67,66.51,66.58,70900.0,48.7436,48.8462,48.7289,48.7802,70900.0
2014-02-10 11:40:00,66.58,66.69,66.5,66.55,46200.0,48.7802,48.8608,48.7216,48.7583,46200.0
2014-02-10 11:50:00,66.55,66.88,66.55,66.85,71500.0,48.7583,49.0,48.7583,48.9781,71500.0
2014-02-10 12:00:00,66.85,66.89,66.71,66.73,52200.0,48.9781,49.0074,48.8755,48.8901,52200.0
2014-02-10 12:10:00,66.73,66.85,66.73,66.84,52800.0,48.8901,48.9781,48.8901,48.9707,52800.0
2014-02-10 12:20:00,66.84,67.01,66.84,66.96,134500.0,48.9707,49.0953,48.9707,49.0586,134500.0
2014-02-10 12:30:00,66.97,67.0,66.95,66.99,83300.0,49.066,49.0879,49.0513,49.0806,83300.0
2014-02-10 12:40:00,66.99,67.07,66.82,66.83,119100.0,49.0806,49.1392,48.9561,48.9634,119100.0
2014-02-10 12:50:00,66.83,66.98,66.71,66.98,44100.0,48.9634,49.0733,48.8755,49.0733,44100.0
2014-02-10 13:00:00,66.99,67.0,66.92,66.97,57900.0,49.0806,49.0879,49.0293,49.066,57900.0
2014-02-10 13:10:00,66.95,66.95,66.78,66.81,60400.0,49.0513,49.0513,48.9268,48.9487,60400.0
2014-02-10 13:20:00,66.81,66.86,66.73,66.77,65500.0,48.9487,48.9854,48.8901,48.9194,65500.0
2014-02-10 13:30:00,66.79,66.8,66.61,66.63,59100.0,48.9341,48.9414,48.8022,48.8169,59100.0
2014-02-10 13:40:00,66.64,66.71,66.6,66.66,39300.0,48.8242,48.8755,48.7949,48.8388,39300.0
2014-02-10 13:50:00,66.66,66.67,66.56,66.65,38500.0,48.8388,48.8462,48.7656,48.8315,38500.0
2014-02-10 14:00:00,66.66,66.71,66.53,66.57,68700.0,48.8388,48.8755,48.7436,48.7729,68700.0
2014-02-10 14:10:00,66.56,66.59,66.42,66.44,58300.0,48.7656,48.7876,48.663,48.6777,58300.0
2014-02-10 14:20:00,66.45,66.56,66.41,66.56,56700.0,48.685,48.7656,48.6557,48.7656,56700.0
2014-02-10 14:30:00,66.56,66.8,66.56,66.72,63800.0,48.7656,48.9414,48.7656,48.8828,63800.0
2014-02-10 14:40:00,66.71,66.73,66.48,66.5,64500.0,48.8755,48.8901,48.707,48.7216,64500.0
2014-02-10 14:50:00,66.5,66.55,66.48,66.53,68400.0,48.7216,48.7583,48.707,48.7436,68400.0
2014-02-10 15:00:00,66.53,66.58,66.48,66.5,62000.0,48.7436,48.7802,48.707,48.7216,62000.0
2014-02-10 15:10:00,66.49,66.59,66.47,66.56,65100.0,48.7143,48.7876,48.6996,48.7656,65100.0
2014-02-10 15:20:00,66.57,66.57,66.48,66.52,232800.0,48.7729,48.7729,48.707,48.7363,232800.0
2014-02-10 15:30:00,66.53,66.65,66.52,66.63,92300.0,48.7436,48.8315,48.7363,48.8169,92300.0
2014-02-10 15:40:00,66.63,66.63,66.42,66.5,171200.0,48.8169,48.8169,48.663,48.7216,171200.0
2014-02-10 15:50:00,66.51,66.66,66.51,66.65,242200.0,48.7289,48.8388,48.7289,48.8315,242200.0
2014-02-11 09:30:00,66.65,66.9,66.55,66.75,99900.0,48.8315,49.0147,48.7583,48.9048,99900.0
2014-02-11 09:40:00,66.78,67.0,66.74,66.95,178400.0,48.9268,49.0879,48.8975,49.0513,178400.0
2014-02-11 09:50:00,66.95,67.0,66.92,66.94,85700.0,49.0513,49.0879,49.0293,49.044,85700.0
2014-02-11 10:00:00,66.94,67.22,66.92,67.1,205600.0,49.044,49.2491,49.0293,49.1612,205600.0
2014-02-11 10:10:00,67.06,67.33,67.06,67.32,84200.0,49.1319,49.3297,49.1319,49.3224,84200.0
2014-02-11 10:20:00,67.32,67.38,67.27,67.37,82200.0,49.3224,49.3664,49.2858,49.359,82200.0
2014-02-11 10:30:00,67.38,67.48,67.37,67.39,54800.0,49.3664,49.4396,49.359,49.3737,54800.0
2014-02-11 10:40:00,67.4,67.5,67.4,67.47,42100.0,49.381,49.4543,49.381,49.4323,42100.0
2014-02-11 10:50:00,67.48,67.65,67.47,67.65,73600.0,49.4396,49.5642,49.4323,49.5642,73600.0
2014-02-11 11:00:00,67.65,67.77,67.61,67.61,92000.0,49.5642,49.6521,49.5349,49.5349,92000.0
2014-02-11 11:10:00,67.62,67.63,67.43,67.63,65400.0,49.5422,49.5495,49.403,49.5495,65400.0
2014-02-11 11:20:00,67.61,67.92,67.58,67.92,102800.0,49.5349,49.762,49.5129,49.762,102800.0
2014-02-11 11:30:00,67.92,68.25,67.91,68.23,351700.0,49.762,50.0038,49.7547,49.9891,351700.0
2014-02-11 11:40:00,68.23,68.32,68.2,68.28,59300.0,49.9891,50.0551,49.9671,50.0257,59300.0
2014-02-11 11:50:00,68.29,68.34,68.26,68.31,40400.0,50.0331,50.0697,50.0111,50.0477,40400.0
2014-02-11 12:00:00,68.31,68.49,68.29,68.47,135400.0,50.0477,50.1796,50.0331,50.165,135400.0
2014-02-11 12:10:00,68.46,68.65,68.45,68.63,91900.0,50.1576,50.2968,50.1503,50.2822,91900.0
2014-02-11 12:20:00,68.63,68.7,68.4,68.45,119800.0,50.2822,50.3335,50.1137,50.1503,119800.0
2014-02-11 12:30:00,68.45,68.49,68.14,68.23,136700.0,50.1503,50.1796,49.9232,49.9891,136700.0
2014-02-11 12:40:00,68.22,68.33,68.22,68.26,103800.0,49.9818,50.0624,49.9818,50.0111,103800.0
2014-02-11 12:50:00,68.27,68.55,68.2,68.51,99500.0,50.0184,50.2236,49.9671,50.1943,99500.0
2014-02-11 13:00:00,68.51,68.78,68.51,68.77,67100.0,50.1943,50.3921,50.1943,50.3848,67100.0
2014-02-11 13:10:00,68.77,68.86,68.75,68.81,52300.0,50.3848,50.4507,50.3701,50.4141,52300.0
2014-02-11 13:20:00,68.81,68.91,68.79,68.91,44300.0,50.4141,50.4873,50.3994,50.4873,44300.0
2014-02-11 13:30:00,68.9,68.92,68.84,68.86,48600.0,50.48,50.4946,50.436,50.4507,48600.0
2014-02-11 13:40:00,68.87,68.89,68.82,68.89,45200.0,50.458,50.4727,50.4214,50.4727,45200.0
2014-02-11 13:50:00,68.89,68.91,68.82,68.86,102000.0,50.4727,50.4873,50.4214,50.4507,102000.0
2014-02-11 14:00:00,68.86,69.16,68.86,69.14,146200.0,50.4507,50.6705,50.4507,50.6558,146200.0
2014-02-11 14:10:00,69.16,69.32,68.99,69.1,134100.0,50.6705,50.7877,50.5459,50.6265,134100.0
2014-02-11 14:20:00,69.09,69.26,69.06,69.21,112700.0,50.6192,50.7438,50.5972,50.7071,112700.0
2014-02-11 14:30:00,69.21,69.21,68.97,69.01,68100.0,50.7071,50.7071,50.5313,50.5606,68100.0
2014-02-11 14:40:00,69.01,69.26,69.01,69.16,115900.0,50.5606,50.7438,50.5606,50.6705,115900.0
2014-02-11 14:50:00,69.16,69.18,69.06,69.17,68300.0,50.6705,50.6851,50.5972,50.6778,68300.0
2014-02-11 15:00:00,69.16,69.28,69.1,69.24,113400.0,50.6705,50.7584,50.6265,50.7291,113400.0
2014-02-11 15:10:00,69.25,69.68,69.24,69.67,182800.0,50.7364,51.0515,50.7291,51.0441,182800.0
2014-02-11 15:20:00,69.67,69.89,69.64,69.81,179400.0,51.0441,51.2053,51.0222,51.1467,179400.0
2014-02-11 15:30:00,69.81,69.81,69.49,69.49,276000.0,51.1467,51.1467,50.9123,50.9123,276000.0
2014-02-11 15:40:00,69.5,69.57,69.46,69.48,159300.0,50.9196,50.9709,50.8903,50.9049,159300.0
2014-02-11 15:50:00,69.47,69.58,69.45,69.55,288300.0,50.8976,50.9782,50.883,50.9562,288300.0
2014-02-12 09:30:00,69.73,70.44,69.65,70.29,198400.0,51.0881,51.6083,51.0295,51.4984,198400.0
2014-02-12 09:40:00,70.29,70.63,70.26,70.63,98800.0,51.4984,51.7475,51.4764,51.7475,98800.0
2014-02-12 09:50:00,70.64,70.66,70.43,70.54,115700.0,51.7548,51.7695,51.601,51.6816,115700.0
2014-02-12 10:00:00,70.52,70.73,70.49,70.71,161700.0,51.6669,51.8208,51.6449,51.8061,161700.0
2014-02-12 10:10:00,70.72,70.95,70.71,70.79,162100.0,51.8134,51.9819,51.8061,51.8647,162100.0
2014-02-12 10:20:00,70.79,70.82,70.54,70.69,103500.0,51.8647,51.8867,51.6816,51.7914,103500.0
2014-02-12 10:30:00,70.68,70.75,70.59,70.63,120600.0,51.7841,51.8354,51.7182,51.7475,120600.0
2014-02-12 10:40:00,70.62,70.62,70.09,70.12,78300.0,51.7402,51.7402,51.3519,51.3738,78300.0
2014-02-12 10:50:00,70.13,70.14,69.96,69.97,57700.0,51.3812,51.3885,51.2566,51.2639,57700.0
2014-02-12 11:00:00,69.96,70.07,69.91,69.99,56700.0,51.2566,51.3372,51.22,51.2786,56700.0
2014-02-12 11:10:00,69.98,70.02,69.84,69.84,39600.0,51.2713,51.3006,51.1687,51.1687,39600.0
2014-02-12 11:20:00,69.83,69.84,69.72,69.72,55500.0,51.1614,51.1687,51.0808,51.0808,55500.0
2014-02-12 11:30:00,69.7,69.72,69.48,69.55,59900.0,51.0661,51.0808,50.9049,50.9562,59900.0
2014-02-12 11:40:00,69.56,69.62,69.45,69.54,54800.0,50.9635,51.0075,50.883,50.9489,54800.0
2014-02-12 11:50:00,69.53,69.63,69.51,69.58,39700.0,50.9416,51.0148,50.9269,50.9782,39700.0
2014-02-12 12:00:00,69.58,69.6,69.51,69.6,49300.0,50.9782,50.9929,50.9269,50.9929,49300.0
2014-02-12 12:10:00,69.59,69.61,69.5,69.61,36100.0,50.9855,51.0002,50.9196,51.0002,36100.0
2014-02-12 12:20:00,69.6,69.72,69.58,69.71,34800.0,50.9929,51.0808,50.9782,51.0734,34800.0
2014-02-12 12:30:00,69.72,69.85,69.69,69.79,41300.0,51.0808,51.176,51.0588,51.1321,41300.0
2014-02-12 12:40:00,69.79,69.86,69.71,69.75,38000.0,51.1321,51.1833,51.0734,51.1028,38000.0
2014-02-12 12:50:00,69.75,69.89,69.74,69.85,34200.0,51.1028,51.2053,51.0954,51.176,34200.0
2014-02-12 13:00:00,69.85,69.9,69.82,69.87,28700.0,51.176,51.2127,51.154,51.1907,28700.0
2014-02-12 13:10:00,69.86,69.91,69.84,69.91,36600.0,51.1833,51.22,51.1687,51.22,36600.0
2014-02-12 13:20:00,69.91,70.03,69.87,70.01,54000.0,51.22,51.3079,51.1907,51.2932,54000.0
2014-02-12 13:30:00,70.01,70.06,69.9,69.9,46100.0,51.2932,51.3299,51.2127,51.2127,46100.0
2014-02-12 13:40:00,69.91,69.94,69.87,69.9,40400.0,51.22,51.242,51.1907,51.2127,40400.0
2014-02-12 13:50:00,69.9,69.9,69.73,69.73,33200.0,51.2127,51.2127,51.0881,51.0881,33200.0
2014-02-12 14:00:00,69.72,69.75,69.64,69.68,56800.0,51.0808,51.1028,51.0222,51.0515,56800.0
2014-02-12 14:10:00,69.68,69.69,69.53,69.56,43900.0,51.0515,51.0588,50.9416,50.9635,43900.0
2014-02-12 14:20:00,69.56,69.67,69.53,69.65,39900.0,50.9635,51.0441,50.9416,51.0295,39900.0
2014-02-12 14:30:00,69.65,69.66,69.51,69.51,48300.0,51.0295,51.0368,50.9269,50.9269,48300.0
2014-02-12 14:40:00,69.52,69.53,69.42,69.47,54200.0,50.9342,50.9416,50.861,50.8976,54200.0
2014-02-12 14:50:00,69.48,69.52,69.41,69.47,62000.0,50.9049,50.9342,50.8536,50.8976,62000.0
2014-02-12 15:00:00,69.47,69.59,69.47,69.55,71600.0,50.8976,50.9855,50.8976,50.9562,71600.0
2014-02-12 15:10:00,69.56,69.59,69.47,69.58,70900.0,50.9635,50.9855,50.8976,50.9782,70900.0
2014-02-12 15:20:00,69.6,69.62,69.57,69.61,69500.0,50.9929,51.0075,50.9709,51.0002,69500.0
2014-02-12 15:30:00,69.61,69.62,69.53,69.54,79900.0,51.0002,51.0075,50.9416,50.9489,79900.0
2014-02-12 15:40:00,69.55,69.67,69.52,69.59,133200.0,50.9562,51.0441,50.9342,50.9855,133200.0
2014-02-12 15:50:00,69.59,69.59,69.43,69.48,212400.0,50.9855,50.9855,50.8683,50.9049,212400.0
2014-02-13 09:30:00,69.16,69.16,68.68,69.15,85100.0,50.6705,50.6705,50.3188,50.6632,85100.0
2014-02-13 09:40:00,69.16,69.42,69.14,69.28,60100.0,50.6705,50.861,50.6558,50.7584,60100.0
2014-02-13 09:50:00,69.31,69.37,69.15,69.19,76600.0,50.7804,50.8243,50.6632,50.6925,76600.0
2014-02-13 10:00:00,69.22,69.44,69.21,69.41,54200.0,50.7144,50.8756,50.7071,50.8536,54200.0
2014-02-13 10:10:00,69.41,69.8,69.37,69.66,90800.0,50.8536,51.1394,50.8243,51.0368,90800.0
2014-02-13 10:20:00,69.66,69.68,69.48,69.49,49500.0,51.0368,51.0515,50.9049,50.9123,49500.0
2014-02-13 10:30:00,69.5,69.51,69.41,69.5,38900.0,50.9196,50.9269,50.8536,50.9196,38900.0
2014-02-13 10:40:00,69.5,69.74,69.48,69.72,45600.0,50.9196,51.0954,50.9049,51.0808,45600.0
2014-02-13 10:50:00,69.7,69.93,69.7,69.87,49200.0,51.0661,51.2346,51.0661,51.1907,49200.0
2014-02-13 11:00:00,69.88,69.92,69.78,69.8,41700.0,51.198,51.2273,51.1247,51.1394,41700.0
2014-02-13 11:10:00,69.77,69.91,69.7,69.87,29200.0,51.1174,51.22,51.0661,51.1907,29200.0
2014-02-13 11:20:00,69.9,69.95,69.82,69.84,22700.0,51.2127,51.2493,51.154,51.1687,22700.0
2014-02-13 11:30:00,69.84,69.87,69.8,69.8,21300.0,51.1687,51.1907,51.1394,51.1394,21300.0
2014-02-13 11:40:00,69.8,69.83,69.76,69.78,33300.0,51.1394,51.1614,51.1101,51.1247,33300.0
2014-02-13 11:50:00,69.78,69.81,69.55,69.56,58800.0,51.1247,51.1467,50.9562,50.9635,58800.0
2014-02-13 12:00:00,69.56,69.57,69.47,69.53,27200.0,50.9635,50.9709,50.8976,50.9416,27200.0
2014-02-13 12:10:00,69.52,69.57,69.49,69.53,23200.0,50.9342,50.9709,50.9123,50.9416,23200.0
2014-02-13 12:20:00,69.54,69.62,69.53,69.62,17000.0,50.9489,51.0075,50.9416,51.0075,17000.0
2014-02-13 12:30:00,69.62,69.67,69.62,69.65,15500.0,51.0075,51.0441,51.0075,51.0295,15500.0
2014-02-13 12:40:00,69.63,69.68,69.62,69.66,23800.0,51.0148,51.0515,51.0075,51.0368,23800.0
2014-02-13 12:50:00,69.66,69.67,69.61,69.67,28300.0,51.0368,51.0441,51.0002,51.0441,28300.0
2014-02-13 13:00:00,69.67,69.94,69.67,69.88,51400.0,51.0441,51.242,51.0441,51.198,51400.0
2014-02-13 13:10:00,69.89,69.99,69.86,69.97,26700.0,51.2053,51.2786,51.1833,51.2639,26700.0
2014-02-13 13:20:00,69.97,69.98,69.94,69.95,21500.0,51.2639,51.2713,51.242,51.2493,21500.0
2014-02-13 13:30:00,69.95,69.99,69.94,69.97,23400.0,51.2493,51.2786,51.242,51.2639,23400.0
2014-02-13 13:40:00,69.97,70.05,69.94,70.04,59700.0,51.2639,51.3225,51.242,51.3152,59700.0
2014-02-13 13:50:00,70.04,70.19,70.04,70.18,32500.0,51.3152,51.4251,51.3152,51.4178,32500.0
2014-02-13 14:00:00,70.19,70.31,70.19,70.24,39600.0,51.4251,51.513,51.4251,51.4618,39600.0
2014-02-13 14:10:00,70.25,70.33,70.24,70.3,28000.0,51.4691,51.5277,51.4618,51.5057,28000.0
2014-02-13 14:20:00,70.29,70.36,70.21,70.22,29600.0,51.4984,51.5497,51.4398,51.4471,29600.0
2014-02-13 14:30:00,70.21,70.24,70.14,70.16,38100.0,51.4398,51.4618,51.3885,51.4031,38100.0
2014-02-13 14:40:00,70.16,70.26,70.14,70.22,25500.0,51.4031,51.4764,51.3885,51.4471,25500.0
2014-02-13 14:50:00,70.21,70.24,70.12,70.15,32900.0,51.4398,51.4618,51.3738,51.3958,32900.0
2014-02-13 15:00:00,70.15,70.17,70.08,70.15,25400.0,51.3958,51.4105,51.3445,51.3958,25400.0
2014-02-13 15:10:00,70.15,70.18,70.05,70.08,42000.0,51.3958,51.4178,51.3225,51.3445,42000.0
2014-02-13 15:20:00,70.09,70.09,69.92,69.93,55700.0,51.3519,51.3519,51.2273,51.2346,55700.0
2014-02-13 15:30:00,69.93,69.96,69.88,69.89,84000.0,51.2346,51.2566,51.198,51.2053,84000.0
2014-02-13 15:40:00,69.89,69.9,69.82,69.89,143100.0,51.2053,51.2127,51.154,51.2053,143100.0
2014-02-13 15:50:00,69.89,69.92,69.84,69.88,172500.0,51.2053,51.2273,51.1687,51.198,172500.0
2014-02-14 09:30:00,69.7,69.92,69.68,69.82,41600.0,51.0661,51.2273,51.0515,51.154,41600.0
2014-02-14 09:40:00,69.81,69.81,69.51,69.62,42100.0,51.1467,51.1467,50.9269,51.0075,42100.0
2014-02-14 09:50:00,69.73,69.92,69.52,69.6,95400.0,51.0881,51.2273,50.9342,50.9929,95400.0
2014-02-14 10:00:00,69.63,69.77,69.63,69.71,39300.0,51.0148,51.1174,51.0148,51.0734,39300.0
2014-02-14 10:10:00,69.74,70.01,69.74,69.95,61900.0,51.0954,51.2932,51.0954,51.2493,61900.0
2014-02-14 10:20:00,69.94,70.05,69.94,69.97,46600.0,51.242,51.3225,51.242,51.2639,46600.0
2014-02-14 10:30:00,69.98,70.11,69.96,70.11,50800.0,51.2713,51.3665,51.2566,51.3665,50800.0
2014-02-14 10:40:00,70.11,70.2,70.09,70.09,58300.0,51.3665,51.4324,51.3519,51.3519,58300.0
2014-02-14 10:50:00,70.09,70.16,70.05,70.08,24800.0,51.3519,51.4031,51.3225,51.3445,24800.0
2014-02-14 11:00:00,70.11,70.11,69.96,69.96,25400.0,51.3665,51.3665,51.2566,51.2566,25400.0
2014-02-14 11:10:00,69.95,69.99,69.86,69.87,19800.0,51.2493,51.2786,51.1833,51.1907,19800.0
2014-02-14 11:20:00,69.87,70.0,69.86,69.98,19200.0,51.1907,51.2859,51.1833,51.2713,19200.0
2014-02-14 11:30:00,69.99,70.23,69.99,70.19,41100.0,51.2786,51.4544,51.2786,51.4251,41100.0
2014-02-14 11:40:00,70.2,70.25,70.19,70.22,18400.0,51.4324,51.4691,51.4251,51.4471,18400.0
2014-02-14 11:50:00,70.21,70.29,70.21,70.25,21600.0,51.4398,51.4984,51.4398,51.4691,21600.0
2014-02-14 12:00:00,70.25,70.28,70.21,70.25,18400.0,51.4691,51.4911,51.4398,51.4691,18400.0
2014-02-14 12:10:00,70.25,70.26,70.13,70.19,33200.0,51.4691,51.4764,51.3812,51.4251,33200.0
2014-02-14 12:20:00,70.18,70.18,70.07,70.1,18800.0,51.4178,51.4178,51.3372,51.3592,18800.0
2014-02-14 12:30:00,70.1,70.13,70.06,70.07,25400.0,51.3592,51.3812,51.3299,51.3372,25400.0
2014-02-14 12:40:00,70.06,70.16,70.03,70.16,31600.0,51.3299,51.4031,51.3079,51.4031,31600.0
2014-02-14 12:50:00,70.16,70.24,70.14,70.24,30700.0,51.4031,51.4618,51.3885,51.4618,30700.0
2014-02-14 13:00:00,70.24,70.29,70.23,70.29,23200.0,51.4618,51.4984,51.4544,51.4984,23200.0
2014-02-14 13:10:00,70.28,70.39,70.28,70.39,13700.0,51.4911,51.5717,51.4911,51.5717,13700.0
2014-02-14 13:20:00,70.39,70.45,70.35,70.36,13100.0,51.5717,51.6156,51.5423,51.5497,13100.0
2014-02-14 13:30:00,70.37,70.38,70.33,70.37,6200.0,51.557,51.5643,51.5277,51.557,6200.0
2014-02-14 13:40:00,70.39,70.43,70.36,70.39,9900.0,51.5717,51.601,51.5497,51.5717,9900.0
2014-02-14 13:50:00,70.39,70.4,70.29,70.31,28000.0,51.5717,51.579,51.4984,51.513,28000.0
2014-02-14 14:00:00,70.32,70.37,70.3,70.36,17800.0,51.5204,51.557,51.5057,51.5497,17800.0
2014-02-14 14:10:00,70.36,70.38,70.35,70.35,18500.0,51.5497,51.5643,51.5423,51.5423,18500.0
2014-02-14 14:20:00,70.36,70.36,70.22,70.22,31300.0,51.5497,51.5497,51.4471,51.4471,31300.0
2014-02-14 14:30:00,70.22,70.27,70.22,70.23,13400.0,51.4471,51.4837,51.4471,51.4544,13400.0
2014-02-14 14:40:00,70.25,70.32,70.24,70.28,13900.0,51.4691,51.5204,51.4618,51.4911,13900.0
2014-02-14 14:50:00,70.28,70.33,70.27,70.29,11800.0,51.4911,51.5277,51.4837,51.4984,11800.0
2014-02-14 15:00:00,70.28,70.32,70.25,70.28,15500.0,51.4911,51.5204,51.4691,51.4911,15500.0
2014-02-14 15:10:00,70.28,70.3,70.23,70.24,49700.0,51.4911,51.5057,51.4544,51.4618,49700.0
2014-02-14 15:20:00,70.25,70.25,70.2,70.21,15300.0,51.4691,51.4691,51.4324,51.4398,15300.0
2014-02-14 15:30:00,70.22,70.28,70.2,70.23,26900.0,51.4471,51.4911,51.4324,51.4544,26900.0
2014-02-14 15:40:00,70.22,70.29,70.19,70.26,114900.0,51.4471,51.4984,51.4251,51.4764,114900.0
2014-02-14 15:50:00,70.24,70.28,70.18,70.27,93600.0,51.4618,51.4911,51.4178,51.4837,93600.0
2014-02-18 09:30:00,70.11,70.94,70.0,70.66,105300.0,51.3665,51.9746,51.2859,51.7695,105300.0
2014-02-18 09:40:00,70.65,70.94,70.56,70.89,49400.0,51.7621,51.9746,51.6962,51.938,49400.0
2014-02-18 09:50:00,70.88,71.0,70.83,70.87,34500.0,51.9307,52.0186,51.894,51.9233,34500.0
2014-02-18 10:00:00,70.87,70.93,70.7,70.9,30400.0,51.9233,51.9673,51.7988,51.9453,30400.0
2014-02-18 10:10:00,70.9,71.1,70.88,71.1,55800.0,51.9453,52.0918,51.9307,52.0918,55800.0
2014-02-18 10:20:00,71.11,71.17,71.05,71.14,29800.0,52.0992,52.1431,52.0552,52.1211,29800.0
2014-02-18 10:30:00,71.15,71.2,71.13,71.16,29300.0,52.1285,52.1651,52.1138,52.1358,29300.0
2014-02-18 10:40:00,71.14,71.24,71.14,71.17,27100.0,52.1211,52.1944,52.1211,52.1431,27100.0
2014-02-18 10:50:00,71.17,71.17,71.02,71.03,27300.0,52.1431,52.1431,52.0332,52.0406,27300.0
2014-02-18 11:00:00,71.03,71.03,70.84,70.95,68500.0,52.0406,52.0406,51.9013,51.9819,68500.0
2014-02-18 11:10:00,70.96,71.01,70.96,71.01,26500.0,51.9893,52.0259,51.9893,52.0259,26500.0
2014-02-18 11:20:00,71.01,71.02,70.94,70.98,23600.0,52.0259,52.0332,51.9746,52.0039,23600.0
2014-02-18 11:30:00,70.99,70.99,70.94,70.95,18300.0,52.0112,52.0112,51.9746,51.9819,18300.0
2014-02-18 11:40:00,70.95,71.0,70.85,70.85,30000.0,51.9819,52.0186,51.9087,51.9087,30000.0
2014-02-18 11:50:00,70.86,70.95,70.86,70.89,38600.0,51.916,51.9819,51.916,51.938,38600.0
2014-02-18 12:00:00,70.9,70.99,70.73,70.73,185400.0,51.9453,52.0112,51.8208,51.8208,185400.0
2014-02-18 12:10:00,70.71,70.79,70.66,70.77,85200.0,51.8061,51.8647,51.7695,51.8501,85200.0
2014-02-18 12:20:00,70.77,71.0,70.77,70.94,46100.0,51.8501,52.0186,51.8501,51.9746,46100.0
2014-02-18 12:30:00,70.94,71.03,70.94,71.02,14900.0,51.9746,52.0406,51.9746,52.0332,14900.0
2014-02-18 12:40:00,71.02,71.05,70.87,70.89,39400.0,52.0332,52.0552,51.9233,51.938,39400.0
2014-02-18 12:50:00,70.9,70.93,70.87,70.91,15000.0,51.9453,51.9673,51.9233,51.9526,15000.0
2014-02-18 13:00:00,70.94,70.96,70.86,70.86,20400.0,51.9746,51.9893,51.916,51.916,20400.0
2014-02-18 13:10:00,70.85,70.9,70.83,70.88,19900.0,51.9087,51.9453,51.894,51.9307,19900.0
2014-02-18 13:20:00,70.87,70.88,70.81,70.81,20300.0,51.9233,51.9307,51.8794,51.8794,20300.0
2014-02-18 13:30:00,70.81,70.82,70.76,70.78,13700.0,51.8794,51.8867,51.8427,51.8574,13700.0
2014-02-18 13:40:00,70.77,70.78,70.7,70.72,22400.0,51.8501,51.8574,51.7988,51.8134,22400.0
2014-02-18 13:50:00,70.72,70.75,70.7,70.73,12000.0,51.8134,51.8354,51.7988,51.8208,12000.0
2014-02-18 14:00:00,70.73,70.75,70.71,70.75,12300.0,51.8208,51.8354,51.8061,51.8354,12300.0
2014-02-18 14:10:00,70.75,70.81,70.71,70.74,36800.0,51.8354,51.8794,51.8061,51.8281,36800.0
2014-02-18 14:20:00,70.73,70.79,70.72,70.74,21300.0,51.8208,51.8647,51.8134,51.8281,21300.0
2014-02-18 14:30:00,70.74,70.75,70.72,70.72,13600.0,51.8281,51.8354,51.8134,51.8134,13600.0
2014-02-18 14:40:00,70.72,70.78,70.71,70.77,20200.0,51.8134,51.8574,51.8061,51.8501,20200.0
2014-02-18 14:50:00,70.77,70.83,70.77,70.78,16300.0,51.8501,51.894,51.8501,51.8574,16300.0
2014-02-18 15:00:00,70.78,70.79,70.71,70.74,13800.0,51.8574,51.8647,51.8061,51.8281,13800.0
2014-02-18 15:10:00,70.73,70.82,70.72,70.81,26800.0,51.8208,51.8867,51.8134,51.8794,26800.0
2014-02-18 15:20:00,70.81,70.88,70.8,70.88,39000.0,51.8794,51.9307,51.872,51.9307,39000.0
2014-02-18 15:30:00,70.87,70.94,70.86,70.92,81700.0,51.9233,51.9746,51.916,51.96,81700.0
2014-02-18 15:40:00,70.93,71.0,70.88,70.92,103700.0,51.9673,52.0186,51.9307,51.96,103700.0
2014-02-18 15:50:00,70.92,70.94,70.8,70.81,135800.0,51.96,51.9746,51.872,51.8794,135800.0
2014-02-19 09:30:00,70.79,70.81,70.41,70.74,77600.0,51.8647,51.8794,51.5863,51.8281,77600.0
2014-02-19 09:40:00,70.77,71.04,70.7,70.95,35700.0,51.8501,52.0479,51.7988,51.9819,35700.0
2014-02-19 09:50:00,70.96,70.96,70.81,70.94,26800.0,51.9893,51.9893,51.8794,51.9746,26800.0
2014-02-19 10:00:00,70.94,71.15,70.91,71.12,71800.0,51.9746,52.1285,51.9526,52.1065,71800.0
2014-02-19 10:10:00,71.13,71.6,71.11,71.58,86200.0,52.1138,52.4582,52.0992,52.4435,86200.0
2014-02-19 10:20:00,71.58,71.78,71.46,71.7,96900.0,52.4435,52.59,52.3556,52.5314,96900.0
2014-02-19 10:30:00,71.73,71.84,71.66,71.79,49900.0,52.5534,52.634,52.5021,52.5974,49900.0
2014-02-19 10:40:00,71.78,71.78,71.62,71.67,33500.0,52.59,52.59,52.4728,52.5095,33500.0
2014-02-19 10:50:00,71.65,71.71,71.58,71.67,36000.0,52.4948,52.5388,52.4435,52.5095,36000.0
2014-02-19 11:00:00,71.65,71.68,71.59,71.66,41800.0,52.4948,52.5168,52.4508,52.5021,41800.0
2014-02-19 11:10:00,71.68,71.82,71.62,71.76,57000.0,52.5168,52.6194,52.4728,52.5754,57000.0
2014-02-19 11:20:00,71.76,71.87,71.75,71.83,40400.0,52.5754,52.656,52.5681,52.6267,40400.0
2014-02-19 11:30:00,71.83,71.83,71.67,71.68,40200.0,52.6267,52.6267,52.5095,52.5168,40200.0
2014-02-19 11:40:00,71.67,71.69,71.59,71.65,37100.0,52.5095,52.5241,52.4508,52.4948,37100.0
2014-02-19 11:50:00,71.65,71.73,71.53,71.53,133900.0,52.4948,52.5534,52.4069,52.4069,133900.0
2014-02-19 12:00:00,71.53,71.56,71.37,71.38,40600.0,52.4069,52.4289,52.2897,52.297,40600.0
2014-02-19 12:10:00,71.38,71.41,71.26,71.28,40900.0,52.297,52.319,52.2091,52.2237,40900.0
2014-02-19 12:20:00,71.28,71.29,71.11,71.25,27900.0,52.2237,52.231,52.0992,52.2017,27900.0
2014-02-19 12:30:00,71.25,71.35,71.24,71.29,21300.0,52.2017,52.275,52.1944,52.231,21300.0
2014-02-19 12:40:00,71.3,71.3,71.13,71.15,25000.0,52.2384,52.2384,52.1138,52.1285,25000.0
2014-02-19 12:50:00,71.16,71.18,71.09,71.16,21500.0,52.1358,52.1505,52.0845,52.1358,21500.0
2014-02-19 13:00:00,71.16,71.26,71.11,71.26,23600.0,52.1358,52.2091,52.0992,52.2091,23600.0
2014-02-19 13:10:00,71.27,71.33,71.22,71.31,17600.0,52.2164,52.2603,52.1798,52.2457,17600.0
2014-02-19 13:20:00,71.31,71.48,71.29,71.47,41500.0,52.2457,52.3702,52.231,52.3629,41500.0
2014-02-19 13:30:00,71.47,71.5,71.28,71.31,26700.0,52.3629,52.3849,52.2237,52.2457,26700.0
2014-02-19 13:40:00,71.31,71.36,71.28,71.35,22400.0,52.2457,52.2823,52.2237,52.275,22400.0
2014-02-19 13:50:00,71.34,71.42,71.29,71.29,25100.0,52.2677,52.3263,52.231,52.231,25100.0
2014-02-19 14:00:00,71.28,71.4,71.24,71.38,47300.0,52.2237,52.3116,52.1944,52.297,47300.0
2014-02-19 14:10:00,71.36,71.37,71.21,71.26,34700.0,52.2823,52.2897,52.1724,52.2091,34700.0
2014-02-19 14:20:00,71.26,71.27,71.12,71.22,44400.0,52.2091,52.2164,52.1065,52.1798,44400.0
2014-02-19 14:30:00,71.22,71.3,71.17,71.3,43600.0,52.1798,52.2384,52.1431,52.2384,43600.0
2014-02-19 14:40:00,71.28,71.39,71.15,71.16,43300.0,52.2237,52.3043,52.1285,52.1358,43300.0
2014-02-19 14:50:00,71.16,71.17,71.05,71.14,34500.0,52.1358,52.1431,52.0552,52.1211,34500.0
2014-02-19 15:00:00,71.14,71.24,71.14,71.18,72000.0,52.1211,52.1944,52.1211,52.1505,72000.0
2014-02-19 15:10:00,71.17,71.18,70.97,70.99,56700.0,52.1431,52.1505,51.9966,52.0112,56700.0
2014-02-19 15:20:00,70.98,71.0,70.91,70.93,111800.0,52.0039,52.0186,51.9526,51.9673,111800.0
2014-02-19 15:30:00,70.93,71.02,70.92,70.98,170100.0,51.9673,52.0332,51.96,52.0039,170100.0
2014-02-19 15:40:00,70.99,71.08,70.9,70.98,119400.0,52.0112,52.0772,51.9453,52.0039,119400.0
2014-02-19 15:50:00,70.99,71.03,70.84,70.94,206900.0,52.0112,52.0406,51.9013,51.9746,206900.0
2014-02-20 09:30:00,70.98,71.29,70.85,70.85,40500.0,52.0039,52.231,51.9087,51.9087,40500.0
2014-02-20 09:40:00,70.86,70.91,70.62,70.64,31000.0,51.916,51.9526,51.7402,51.7548,31000.0
2014-02-20 09:50:00,70.66,70.74,70.62,70.7,19700.0,51.7695,51.8281,51.7402,51.7988,19700.0
2014-02-20 10:00:00,70.65,70.9,70.58,70.84,52500.0,51.7621,51.9453,51.7109,51.9013,52500.0
2014-02-20 10:10:00,70.86,71.18,70.85,71.12,69000.0,51.916,52.1505,51.9087,52.1065,69000.0
2014-02-20 10:20:00,71.12,71.18,71.0,71.14,20900.0,52.1065,52.1505,52.0186,52.1211,20900.0
2014-02-20 10:30:00,71.15,71.23,71.08,71.11,47100.0,52.1285,52.1871,52.0772,52.0992,47100.0
2014-02-20 10:40:00,71.12,71.16,70.99,71.0,21500.0,52.1065,52.1358,52.0112,52.0186,21500.0
2014-02-20 10:50:00,70.99,71.04,70.94,70.97,26000.0,52.0112,52.0479,51.9746,51.9966,26000.0
2014-02-20 11:00:00,70.97,71.02,70.97,71.0,27900.0,51.9966,52.0332,51.9966,52.0186,27900.0
2014-02-20 11:10:00,71.01,71.01,70.96,70.97,15600.0,52.0259,52.0259,51.9893,51.9966,15600.0
2014-02-20 11:20:00,70.98,71.0,70.86,70.92,12600.0,52.0039,52.0186,51.916,51.96,12600.0
2014-02-20 11:30:00,70.93,71.11,70.92,71.04,22300.0,51.9673,52.0992,51.96,52.0479,22300.0
2014-02-20 11:40:00,71.05,71.12,71.05,71.12,12500.0,52.0552,52.1065,52.0552,52.1065,12500.0
2014-02-20 11:50:00,71.12,71.15,71.05,71.1,35100.0,52.1065,52.1285,52.0552,52.0918,35100.0
2014-02-20 12:00:00,71.11,71.28,71.11,71.28,25600.0,52.0992,52.2237,52.0992,52.2237,25600.0
2014-02-20 12:10:00,71.28,71.46,71.24,71.42,36500.0,52.2237,52.3556,52.1944,52.3263,36500.0
2014-02-20 12:20:00,71.42,71.59,71.41,71.51,44300.0,52.3263,52.4508,52.319,52.3922,44300.0
2014-02-20 12:30:00,71.52,71.57,71.46,71.49,11100.0,52.3996,52.4362,52.3556,52.3776,11100.0
2014-02-20 12:40:00,71.5,71.53,71.38,71.4,14600.0,52.3849,52.4069,52.297,52.3116,14600.0
2014-02-20 12:50:00,71.4,71.42,71.34,71.4,12900.0,52.3116,52.3263,52.2677,52.3116,12900.0
2014-02-20 13:00:00,71.37,71.41,71.34,71.41,17500.0,52.2897,52.319,52.2677,52.319,17500.0
2014-02-20 13:10:00,71.41,71.43,71.35,71.43,10000.0,52.319,52.3336,52.275,52.3336,10000.0
2014-02-20 13:20:00,71.43,71.5,71.42,71.46,11400.0,52.3336,52.3849,52.3263,52.3556,11400.0
2014-02-20 13:30:00,71.47,71.56,71.47,71.48,12500.0,52.3629,52.4289,52.3629,52.3702,12500.0
2014-02-20 13:40:00,71.48,71.57,71.48,71.53,19300.0,52.3702,52.4362,52.3702,52.4069,19300.0
2014-02-20 13:50:00,71.52,71.6,71.49,71.6,28800.0,52.3996,52.4582,52.3776,52.4582,28800.0
2014-02-20 14:00:00,71.58,71.59,71.47,71.48,15700.0,52.4435,52.4508,52.3629,52.3702,15700.0
2014-02-20 14:10:00,71.49,71.58,71.48,71.55,29900.0,52.3776,52.4435,52.3702,52.4215,29900.0
2014-02-20 14:20:00,71.55,71.58,71.49,71.54,51300.0,52.4215,52.4435,52.3776,52.4142,51300.0
2014-02-20 14:30:00,71.55,71.62,71.51,71.61,49700.0,52.4215,52.4728,52.3922,52.4655,49700.0
2014-02-20 14:40:00,71.61,71.71,71.61,71.71,17000.0,52.4655,52.5388,52.4655,52.5388,17000.0
2014-02-20 14:50:00,71.71,71.72,71.61,71.68,24000.0,52.5388,52.5461,52.4655,52.5168,24000.0
2014-02-20 15:00:00,71.67,71.81,71.67,71.77,37400.0,52.5095,52.612,52.5095,52.5827,37400.0
2014-02-20 15:10:00,71.77,71.8,71.72,71.77,83200.0,52.5827,52.6047,52.5461,52.5827,83200.0
2014-02-20 15:20:00,71.78,71.79,71.72,71.75,46800.0,52.59,52.5974,52.5461,52.5681,46800.0
2014-02-20 15:30:00,71.76,71.77,71.64,71.65,84400.0,52.5754,52.5827,52.4875,52.4948,84400.0
2014-02-20 15:40:00,71.64,71.7,71.6,71.61,134400.0,52.4875,52.5314,52.4582,52.4655,134400.0
2014-02-20 15:50:00,71.63,71.63,71.51,71.52,186400.0,52.4801,52.4801,52.3922,52.3996,186400.0
2014-02-21 09:30:00,71.83,71.88,71.52,71.55,158400.0,52.6267,52.6633,52.3996,52.4215,158400.0
2014-02-21 09:40:00,71.52,71.81,71.52,71.79,21600.0,52.3996,52.612,52.3996,52.5974,21600.0
2014-02-21 09:50:00,71.82,71.95,71.79,71.88,51100.0,52.6194,52.7146,52.5974,52.6633,51100.0
2014-02-21 10:00:00,71.89,71.96,71.84,71.94,78800.0,52.6706,52.7219,52.634,52.7073,78800.0
2014-02-21 10:10:00,71.93,71.93,71.8,71.84,32100.0,52.6999,52.6999,52.6047,52.634,32100.0
2014-02-21 10:20:00,71.83,71.84,71.62,71.62,29100.0,52.6267,52.634,52.4728,52.4728,29100.0
2014-02-21 10:30:00,71.65,71.89,71.62,71.89,57500.0,52.4948,52.6706,52.4728,52.6706,57500.0
2014-02-21 10:40:00,71.89,71.97,71.8,71.93,62300.0,52.6706,52.7292,52.6047,52.6999,62300.0
2014-02-21 10:50:00,71.94,72.03,71.93,71.97,35300.0,52.7073,52.7732,52.6999,52.7292,35300.0
2014-02-21 11:00:00,71.98,72.03,71.9,71.94,52000.0,52.7366,52.7732,52.678,52.7073,52000.0
2014-02-21 11:10:00,71.97,72.0,71.85,71.99,28600.0,52.7292,52.7512,52.6413,52.7439,28600.0
2014-02-21 11:20:00,71.98,72.01,71.96,71.97,25500.0,52.7366,52.7586,52.7219,52.7292,25500.0
2014-02-21 11:30:00,71.99,72.03,71.96,72.0,30000.0,52.7439,52.7732,52.7219,52.7512,30000.0
2014-02-21 11:40:00,72.0,72.03,71.91,71.97,44000.0,52.7512,52.7732,52.6853,52.7292,44000.0
2014-02-21 11:50:00,71.99,72.02,71.86,71.89,24100.0,52.7439,52.7659,52.6487,52.6706,24100.0
2014-02-21 12:00:00,71.9,71.96,71.9,71.92,20800.0,52.678,52.7219,52.678,52.6926,20800.0
2014-02-21 12:10:00,71.93,71.94,71.89,71.92,16100.0,52.6999,52.7073,52.6706,52.6926,16100.0
2014-02-21 12:20:00,71.94,71.95,71.88,71.9,21900.0,52.7073,52.7146,52.6633,52.678,21900.0
2014-02-21 12:30:00,71.89,71.93,71.73,71.74,23000.0,52.6706,52.6999,52.5534,52.5607,23000.0
2014-02-21 12:40:00,71.74,71.75,71.54,71.6,27900.0,52.5607,52.5681,52.4142,52.4582,27900.0
2014-02-21 12:50:00,71.6,71.77,71.6,71.75,18300.0,52.4582,52.5827,52.4582,52.5681,18300.0
2014-02-21 13:00:00,71.74,71.75,71.65,71.68,20700.0,52.5607,52.5681,52.4948,52.5168,20700.0
2014-02-21 13:10:00,71.71,71.71,71.6,71.6,11400.0,52.5388,52.5388,52.4582,52.4582,11400.0
2014-02-21 13:20:00,71.61,71.69,71.61,71.66,21000.0,52.4655,52.5241,52.4655,52.5021,21000.0
2014-02-21 13:30:00,71.68,71.7,71.64,71.65,30800.0,52.5168,52.5314,52.4875,52.4948,30800.0
2014-02-21 13:40:00,71.65,71.79,71.64,71.77,77500.0,52.4948,52.5974,52.4875,52.5827,77500.0
2014-02-21 13:50:00,71.78,71.82,71.74,71.81,27100.0,52.59,52.6194,52.5607,52.612,27100.0
2014-02-21 14:00:00,71.81,71.89,71.81,71.88,30500.0,52.612,52.6706,52.612,52.6633,30500.0
2014-02-21 14:10:00,71.89,71.92,71.79,71.87,43500.0,52.6706,52.6926,52.5974,52.656,43500.0
2014-02-21 14:20:00,71.86,71.93,71.85,71.87,25700.0,52.6487,52.6999,52.6413,52.656,25700.0
2014-02-21 14:30:00,71.87,71.87,71.77,71.79,27000.0,52.656,52.656,52.5827,52.5974,27000.0
2014-02-21 14:40:00,71.79,71.99,71.77,71.99,36100.0,52.5974,52.7439,52.5827,52.7439,36100.0
2014-02-21 14:50:00,71.98,71.99,71.83,71.83,30800.0,52.7366,52.7439,52.6267,52.6267,30800.0
2014-02-21 15:00:00,71.82,71.94,71.8,71.94,34300.0,52.6194,52.7073,52.6047,52.7073,34300.0
2014-02-21 15:10:00,71.94,72.01,71.89,71.99,27800.0,52.7073,52.7586,52.6706,52.7439,27800.0
2014-02-21 15:20:00,71.98,72.01,71.8,71.97,119700.0,52.7366,52.7586,52.6047,52.7292,119700.0
2014-02-21 15:30:00,71.98,72.0,71.82,71.82,50400.0,52.7366,52.7512,52.6194,52.6194,50400.0
2014-02-21 15:40:00,71.82,71.89,71.79,71.81,85000.0,52.6194,52.6706,52.5974,52.612,85000.0
2014-02-21 15:50:00,71.81,71.87,71.73,71.75,248200.0,52.612,52.656,52.5534,52.5681,248200.0
2014-02-24 09:30:00,71.87,72.34,71.76,72.09,84400.0,52.656,53.0003,52.5754,52.8172,84400.0
2014-02-24 09:40:00,72.18,72.38,72.01,72.37,65100.0,52.8831,53.0296,52.7586,53.0223,65100.0
2014-02-24 09:50:00,72.34,72.48,72.32,72.32,19500.0,53.0003,53.1029,52.9857,52.9857,19500.0
2014-02-24 10:00:00,72.33,72.37,72.06,72.06,27500.0,52.993,53.0223,52.7952,52.7952,27500.0
2014-02-24 10:10:00,72.08,72.28,72.02,72.26,65500.0,52.8098,52.9564,52.7659,52.9417,65500.0
2014-02-24 10:20:00,72.26,72.31,72.05,72.08,45900.0,52.9417,52.9784,52.7879,52.8098,45900.0
2014-02-24 10:30:00,72.09,72.14,71.96,72.06,35900.0,52.8172,52.8538,52.7219,52.7952,35900.0
2014-02-24 10:40:00,72.07,72.11,71.94,71.98,35300.0,52.8025,52.8318,52.7073,52.7366,35300.0
2014-02-24 10:50:00,71.99,72.03,71.89,71.9,27400.0,52.7439,52.7732,52.6706,52.678,27400.0
2014-02-24 11:00:00,71.92,72.04,71.92,71.98,29100.0,52.6926,52.7805,52.6926,52.7366,29100.0
2014-02-24 11:10:00,71.97,72.01,71.83,71.86,29800.0,52.7292,52.7586,52.6267,52.6487,29800.0
2014-02-24 11:20:00,71.85,71.92,71.8,71.88,26800.0,52.6413,52.6926,52.6047,52.6633,26800.0
2014-02-24 11:30:00,71.9,72.04,71.87,71.99,40200.0,52.678,52.7805,52.656,52.7439,40200.0
2014-02-24 11:40:00,72.02,72.2,71.99,72.19,24300.0,52.7659,52.8978,52.7439,52.8904,24300.0
2014-02-24 11:50:00,72.18,72.35,72.16,72.29,31600.0,52.8831,53.0077,52.8685,52.9637,31600.0
2014-02-24 12:00:00,72.3,72.4,72.26,72.36,19000.0,52.971,53.0443,52.9417,53.015,19000.0
2014-02-24 12:10:00,72.34,72.4,72.27,72.37,24700.0,53.0003,53.0443,52.949,53.0223,24700.0
2014-02-24 12:20:00,72.4,72.42,72.31,72.33,16500.0,53.0443,53.0589,52.9784,52.993,16500.0
2014-02-24 12:30:00,72.32,72.32,72.25,72.28,18700.0,52.9857,52.9857,52.9344,52.9564,18700.0
2014-02-24 12:40:00,72.28,72.36,72.26,72.3,16200.0,52.9564,53.015,52.9417,52.971,16200.0
2014-02-24 12:50:00,72.31,72.39,72.26,72.37,44000.0,52.9784,53.037,52.9417,53.0223,44000.0
2014-02-24 13:00:00,72.36,72.42,72.31,72.35,27800.0,53.015,53.0589,52.9784,53.0077,27800.0
2014-02-24 13:10:00,72.32,72.33,72.25,72.26,35800.0,52.9857,52.993,52.9344,52.9417,35800.0
2014-02-24 13:20:00,72.26,72.31,72.25,72.25,17700.0,52.9417,52.9784,52.9344,52.9344,17700.0
2014-02-24 13:30:00,72.22,72.3,72.16,72.16,15200.0,52.9124,52.971,52.8685,52.8685,15200.0
2014-02-24 13:40:00,72.15,72.22,72.09,72.13,17800.0,52.8611,52.9124,52.8172,52.8465,17800.0
2014-02-24 13:50:00,72.14,72.21,72.13,72.18,16100.0,52.8538,52.9051,52.8465,52.8831,16100.0
2014-02-24 14:00:00,72.18,72.25,72.17,72.2,70700.0,52.8831,52.9344,52.8758,52.8978,70700.0
2014-02-24 14:10:00,72.2,72.21,72.06,72.06,34800.0,52.8978,52.9051,52.7952,52.7952,34800.0
2014-02-24 14:20:00,72.06,72.08,72.05,72.08,16700.0,52.7952,52.8098,52.7879,52.8098,16700.0
2014-02-24 14:30:00,72.08,72.1,72.04,72.08,35200.0,52.8098,52.8245,52.7805,52.8098,35200.0
2014-02-24 14:40:00,72.08,72.08,72.03,72.06,56300.0,52.8098,52.8098,52.7732,52.7952,56300.0
2014-02-24 14:50:00,72.05,72.08,72.02,72.02,51400.0,52.7879,52.8098,52.7659,52.7659,51400.0
2014-02-24 15:00:00,72.02,72.04,71.94,71.97,52000.0,52.7659,52.7805,52.7073,52.7292,52000.0
2014-02-24 15:10:00,71.96,72.04,71.96,72.04,52900.0,52.7219,52.7805,52.7219,52.7805,52900.0
2014-02-24 15:20:00,72.04,72.13,71.88,71.88,57700.0,52.7805,52.8465,52.6633,52.6633,57700.0
2014-02-24 15:30:00,71.88,72.0,71.88,71.99,45000.0,52.6633,52.7512,52.6633,52.7439,45000.0
2014-02-24 15:40:00,71.99,72.0,71.94,71.98,76000.0,52.7439,52.7512,52.7073,52.7366,76000.0
2014-02-24 15:50:00,71.97,71.98,71.76,71.77,146200.0,52.7292,52.7366,52.5754,52.5827,146200.0
2014-02-25 09:30:00,71.67,72.06,71.63,71.93,71400.0,52.5095,52.7952,52.4801,52.6999,71400.0
2014-02-25 09:40:00,71.92,71.98,71.67,71.82,25400.0,52.6926,52.7366,52.5095,52.6194,25400.0
2014-02-25 09:50:00,71.82,71.86,71.7,71.7,61100.0,52.6194,52.6487,52.5314,52.5314,61100.0
2014-02-25 10:00:00,71.7,71.78,71.51,71.59,43800.0,52.5314,52.59,52.3922,52.4508,43800.0
2014-02-25 10:10:00,71.6,71.99,71.59,71.99,108300.0,52.4582,52.7439,52.4508,52.7439,108300.0
2014-02-25 10:20:00,71.99,72.03,71.77,71.83,38400.0,52.7439,52.7732,52.5827,52.6267,38400.0
2014-02-25 10:30:00,71.82,72.17,71.77,72.17,35100.0,52.6194,52.8758,52.5827,52.8758,35100.0
2014-02-25 10:40:00,72.18,72.39,72.12,72.33,34000.0,52.8831,53.037,52.8391,52.993,34000.0
2014-02-25 10:50:00,72.31,72.41,72.23,72.27,17700.0,52.9784,53.0516,52.9197,52.949,17700.0
2014-02-25 11:00:00,72.28,72.28,72.09,72.15,39300.0,52.9564,52.9564,52.8172,52.8611,39300.0
2014-02-25 11:10:00,72.15,72.43,72.14,72.33,20100.0,52.8611,53.0663,52.8538,52.993,20100.0
2014-02-25 11:20:00,72.33,72.41,72.26,72.39,20100.0,52.993,53.0516,52.9417,53.037,20100.0
2014-02-25 11:30:00,72.4,72.41,72.16,72.2,24300.0,53.0443,53.0516,52.8685,52.8978,24300.0
2014-02-25 11:40:00,72.19,72.2,72.11,72.13,47000.0,52.8904,52.8978,52.8318,52.8465,47000.0
2014-02-25 11:50:00,72.12,72.18,72.0,72.03,19500.0,52.8391,52.8831,52.7512,52.7732,19500.0
2014-02-25 12:00:00,72.02,72.04,71.9,71.99,16600.0,52.7659,52.7805,52.678,52.7439,16600.0
2014-02-25 12:10:00,71.96,72.01,71.93,71.96,14200.0,52.7219,52.7586,52.6999,52.7219,14200.0
2014-02-25 12:20:00,71.96,72.0,71.9,71.97,9800.0,52.7219,52.7512,52.678,52.7292,9800.0
2014-02-25 12:30:00,71.95,72.03,71.94,72.0,18200.0,52.7146,52.7732,52.7073,52.7512,18200.0
2014-02-25 12:40:00,72.0,72.09,71.98,72.07,14000.0,52.7512,52.8172,52.7366,52.8025,14000.0
2014-02-25 12:50:00,72.05,72.09,72.04,72.05,9800.0,52.7879,52.8172,52.7805,52.7879,9800.0
2014-02-25 13:00:00,72.05,72.07,71.98,72.05,9600.0,52.7879,52.8025,52.7366,52.7879,9600.0
2014-02-25 13:10:00,72.05,72.21,72.03,72.14,36400.0,52.7879,52.9051,52.7732,52.8538,36400.0
2014-02-25 13:20:00,72.15,72.18,72.09,72.18,16900.0,52.8611,52.8831,52.8172,52.8831,16900.0
2014-02-25 13:30:00,72.16,72.26,72.15,72.16,13600.0,52.8685,52.9417,52.8611,52.8685,13600.0
2014-02-25 13:40:00,72.14,72.18,72.06,72.06,17200.0,52.8538,52.8831,52.7952,52.7952,17200.0
2014-02-25 13:50:00,72.06,72.07,72.02,72.02,21500.0,52.7952,52.8025,52.7659,52.7659,21500.0
2014-02-25 14:00:00,72.02,72.07,71.9,71.95,20200.0,52.7659,52.8025,52.678,52.7146,20200.0
2014-02-25 14:10:00,71.95,71.95,71.89,71.93,19400.0,52.7146,52.7146,52.6706,52.6999,19400.0
2014-02-25 14:20:00,71.92,71.98,71.88,71.97,20300.0,52.6926,52.7366,52.6633,52.7292,20300.0
2014-02-25 14:30:00,71.95,71.96,71.83,71.84,16800.0,52.7146,52.7219,52.6267,52.634,16800.0
2014-02-25 14:40:00,71.85,71.97,71.85,71.94,24800.0,52.6413,52.7292,52.6413,52.7073,24800.0
2014-02-25 14:50:00,71.92,71.92,71.86,71.9,15700.0,52.6926,52.6926,52.6487,52.678,15700.0
2014-02-25 15:00:00,71.9,71.91,71.84,71.89,47600.0,52.678,52.6853,52.634,52.6706,47600.0
2014-02-25 15:10:00,71.88,71.88,71.73,71.73,43400.0,52.6633,52.6633,52.5534,52.5534,43400.0
2014-02-25 15:20:00,71.73,71.73,71.63,71.66,47900.0,52.5534,52.5534,52.4801,52.5021,47900.0
2014-02-25 15:30:00,71.66,71.84,71.66,71.83,66600.0,52.5021,52.634,52.5021,52.6267,66600.0
2014-02-25 15:40:00,71.83,71.93,71.78,71.91,209000.0,52.6267,52.6999,52.59,52.6853,209000.0
2014-02-25 15:50:00,71.88,72.03,71.8,72.0,298000.0,52.6633,52.7732,52.6047,52.7512,298000.0
2014-02-26 09:30:00,71.99,72.57,71.92,72.46,94100.0,52.7439,53.1688,52.6926,53.0883,94100.0
2014-02-26 09:40:00,72.44,72.51,72.0,72.0,104400.0,53.0736,53.1249,52.7512,52.7512,104400.0
2014-02-26 09:50:00,71.96,72.22,71.86,72.22,21800.0,52.7219,52.9124,52.6487,52.9124,21800.0
2014-02-26 10:00:00,72.25,72.39,72.05,72.09,32000.0,52.9344,53.037,52.7879,52.8172,32000.0
2014-02-26 10:10:00,72.08,72.18,71.98,72.04,32100.0,52.8098,52.8831,52.7366,52.7805,32100.0
2014-02-26 10:20:00,72.07,72.15,72.04,72.14,24700.0,52.8025,52.8611,52.7805,52.8538,24700.0
2014-02-26 10:30:00,72.15,72.24,72.14,72.2,20600.0,52.8611,52.9271,52.8538,52.8978,20600.0
2014-02-26 10:40:00,72.21,72.24,72.02,72.03,23400.0,52.9051,52.9271,52.7659,52.7732,23400.0
2014-02-26 10:50:00,72.02,72.14,72.0,72.02,10700.0,52.7659,52.8538,52.7512,52.7659,10700.0
2014-02-26 11:00:00,72.02,72.03,71.87,71.93,24600.0,52.7659,52.7732,52.656,52.6999,24600.0
2014-02-26 11:10:00,71.94,72.02,71.9,72.02,12900.0,52.7073,52.7659,52.678,52.7659,12900.0
2014-02-26 11:20:00,72.04,72.2,72.01,72.17,23500.0,52.7805,52.8978,52.7586,52.8758,23500.0
2014-02-26 11:30:00,72.18,72.21,72.04,72.12,19600.0,52.8831,52.9051,52.7805,52.8391,19600.0
2014-02-26 11:40:00,72.12,72.13,71.98,72.0,29100.0,52.8391,52.8465,52.7366,52.7512,29100.0
2014-02-26 11:50:00,72.05,72.17,72.04,72.17,20800.0,52.7879,52.8758,52.7805,52.8758,20800.0
2014-02-26 12:00:00,72.17,72.22,72.05,72.12,21900.0,52.8758,52.9124,52.7879,52.8391,21900.0
2014-02-26 12:10:00,72.13,72.16,72.06,72.07,13300.0,52.8465,52.8685,52.7952,52.8025,13300.0
2014-02-26 12:20:00,72.06,72.1,72.02,72.1,15500.0,52.7952,52.8245,52.7659,52.8245,15500.0
2014-02-26 12:30:00,72.11,72.23,72.11,72.16,13400.0,52.8318,52.9197,52.8318,52.8685,13400.0
2014-02-26 12:40:00,72.15,72.15,72.06,72.06,9300.0,52.8611,52.8611,52.7952,52.7952,9300.0
2014-02-26 12:50:00,72.06,72.06,71.97,71.99,11200.0,52.7952,52.7952,52.7292,52.7439,11200.0
2014-02-26 13:00:00,71.98,71.99,71.86,71.95,17500.0,52.7366,52.7439,52.6487,52.7146,17500.0
2014-02-26 13:10:00,71.93,71.97,71.86,71.91,13000.0,52.6999,52.7292,52.6487,52.6853,13000.0
2014-02-26 13:20:00,71.91,71.93,71.87,71.92,19100.0,52.6853,52.6999,52.656,52.6926,19100.0
2014-02-26 13:30:00,71.93,71.96,71.8,71.83,13600.0,52.6999,52.7219,52.6047,52.6267,13600.0
2014-02-26 13:40:00,71.84,71.98,71.84,71.89,25000.0,52.634,52.7366,52.634,52.6706,25000.0
2014-02-26 13:50:00,71.89,71.95,71.78,71.78,38500.0,52.6706,52.7146,52.59,52.59,38500.0
2014-02-26 14:00:00,71.8,71.85,71.65,71.65,22300.0,52.6047,52.6413,52.4948,52.4948,22300.0
2014-02-26 14:10:00,71.65,71.66,71.47,71.47,20400.0,52.4948,52.5021,52.3629,52.3629,20400.0
2014-02-26 14:20:00,71.48,71.53,71.39,71.41,38700.0,52.3702,52.4069,52.3043,52.319,38700.0
2014-02-26 14:30:00,71.4,71.47,71.35,71.38,47500.0,52.3116,52.3629,52.275,52.297,47500.0
2014-02-26 14:40:00,71.38,71.5,71.35,71.5,32500.0,52.297,52.3849,52.275,52.3849,32500.0
2014-02-26 14:50:00,71.49,71.79,71.48,71.79,64400.0,52.3776,52.5974,52.3702,52.5974,64400.0
2014-02-26 15:00:00,71.8,71.83,71.7,71.7,67000.0,52.6047,52.6267,52.5314,52.5314,67000.0
2014-02-26 15:10:00,71.7,71.7,71.51,71.53,40800.0,52.5314,52.5314,52.3922,52.4069,40800.0
2014-02-26 15:20:00,71.54,71.56,71.44,71.51,47600.0,52.4142,52.4289,52.3409,52.3922,47600.0
2014-02-26 15:30:00,71.5,71.75,71.5,71.75,85800.0,52.3849,52.5681,52.3849,52.5681,85800.0
2014-02-26 15:40:00,71.75,71.75,71.58,71.66,90800.0,52.5681,52.5681,52.4435,52.5021,90800.0
2014-02-26 15:50:00,71.64,71.71,71.59,71.61,143500.0,52.4875,52.5388,52.4508,52.4655,143500.0
2014-02-27 09:30:00,71.48,72.04,71.48,71.88,69200.0,52.3702,52.7805,52.3702,52.6633,69200.0
2014-02-27 09:40:00,71.88,71.89,71.42,71.48,58800.0,52.6633,52.6706,52.3263,52.3702,58800.0
2014-02-27 09:50:00,71.38,71.46,71.04,71.14,66500.0,52.297,52.3556,52.0479,52.1211,66500.0
2014-02-27 10:00:00,71.18,71.27,71.02,71.24,58900.0,52.1505,52.2164,52.0332,52.1944,58900.0
2014-02-27 10:10:00,71.24,71.33,71.17,71.33,39600.0,52.1944,52.2603,52.1431,52.2603,39600.0
2014-02-27 10:20:00,71.34,71.45,71.33,71.4,54200.0,52.2677,52.3483,52.2603,52.3116,54200.0
2014-02-27 10:30:00,71.38,71.59,71.32,71.46,43400.0,52.297,52.4508,52.253,52.3556,43400.0
2014-02-27 10:40:00,71.46,71.51,71.34,71.47,33100.0,52.3556,52.3922,52.2677,52.3629,33100.0
2014-02-27 10:50:00,71.5,71.54,71.37,71.43,32500.0,52.3849,52.4142,52.2897,52.3336,32500.0
2014-02-27 11:00:00,71.44,71.49,71.34,71.4,80700.0,52.3409,52.3776,52.2677,52.3116,80700.0
2014-02-27 11:10:00,71.41,71.82,71.4,71.81,37400.0,52.319,52.6194,52.3116,52.612,37400.0
2014-02-27 11:20:00,71.82,71.9,71.82,71.84,46700.0,52.6194,52.678,52.6194,52.634,46700.0
2014-02-27 11:30:00,71.84,71.87,71.61,71.62,59800.0,52.634,52.656,52.4655,52.4728,59800.0
2014-02-27 11:40:00,71.64,71.74,71.59,71.72,119600.0,52.4875,52.5607,52.4508,52.5461,119600.0
2014-02-27 11:50:00,71.72,71.77,71.5,71.57,83600.0,52.5461,52.5827,52.3849,52.4362,83600.0
2014-02-27 12:00:00,71.57,71.67,71.27,71.27,59500.0,52.4362,52.5095,52.2164,52.2164,59500.0
2014-02-27 12:10:00,71.28,71.47,71.26,71.43,19600.0,52.2237,52.3629,52.2091,52.3336,19600.0
2014-02-27 12:20:00,71.44,71.45,71.3,71.43,35100.0,52.3409,52.3483,52.2384,52.3336,35100.0
2014-02-27 12:30:00,71.45,71.45,71.28,71.28,14700.0,52.3483,52.3483,52.2237,52.2237,14700.0
2014-02-27 12:40:00,71.29,71.36,71.28,71.28,15800.0,52.231,52.2823,52.2237,52.2237,15800.0
2014-02-27 12:50:00,71.29,71.31,71.25,71.31,30800.0,52.231,52.2457,52.2017,52.2457,30800.0
2014-02-27 13:00:00,71.31,71.36,71.3,71.33,20400.0,52.2457,52.2823,52.2384,52.2603,20400.0
2014-02-27 13:10:00,71.32,71.42,71.23,71.41,44700.0,52.253,52.3263,52.1871,52.319,44700.0
2014-02-27 13:20:00,71.41,71.49,71.4,71.49,19800.0,52.319,52.3776,52.3116,52.3776,19800.0
2014-02-27 13:30:00,71.49,71.55,71.48,71.52,24300.0,52.3776,52.4215,52.3702,52.3996,24300.0
2014-02-27 13:40:00,71.51,71.53,71.47,71.48,20900.0,52.3922,52.4069,52.3629,52.3702,20900.0
2014-02-27 13:50:00,71.49,71.51,71.47,71.49,13700.0,52.3776,52.3922,52.3629,52.3776,13700.0
2014-02-27 14:00:00,71.51,71.58,71.51,71.58,16600.0,52.3922,52.4435,52.3922,52.4435,16600.0
2014-02-27 14:10:00,71.58,71.62,71.55,71.6,24800.0,52.4435,52.4728,52.4215,52.4582,24800.0
2014-02-27 14:20:00,71.6,71.61,71.51,71.53,23000.0,52.4582,52.4655,52.3922,52.4069,23000.0
2014-02-27 14:30:00,71.53,71.57,71.52,71.55,23600.0,52.4069,52.4362,52.3996,52.4215,23600.0
2014-02-27 14:40:00,71.56,71.58,71.49,71.52,23700.0,52.4289,52.4435,52.3776,52.3996,23700.0
2014-02-27 14:50:00,71.52,71.6,71.5,71.58,30200.0,52.3996,52.4582,52.3849,52.4435,30200.0
2014-02-27 15:00:00,71.58,71.71,71.56,71.71,43000.0,52.4435,52.5388,52.4289,52.5388,43000.0
2014-02-27 15:10:00,71.71,71.8,71.7,71.78,45700.0,52.5388,52.6047,52.5314,52.59,45700.0
2014-02-27 15:20:00,71.78,71.86,71.77,71.84,51200.0,52.59,52.6487,52.5827,52.634,51200.0
2014-02-27 15:30:00,71.82,71.84,71.76,71.78,38100.0,52.6194,52.634,52.5754,52.59,38100.0
2014-02-27 15:40:00,71.79,71.85,71.7,71.74,60400.0,52.5974,52.6413,52.5314,52.5607,60400.0
2014-02-27 15:50:00,71.72,71.91,71.7,71.83,163500.0,52.5461,52.6853,52.5314,52.6267,163500.0
2014-02-28 09:30:00,72.05,72.05,71.77,71.9,43100.0,52.7879,52.7879,52.5827,52.678,43100.0
2014-02-28 09:40:00,71.91,71.94,71.77,71.8,59600.0,52.6853,52.7073,52.5827,52.6047,59600.0
2014-02-28 09:50:00,71.78,71.81,71.64,71.71,23900.0,52.59,52.612,52.4875,52.5388,23900.0
2014-02-28 10:00:00,71.72,71.92,71.7,71.82,95900.0,52.5461,52.6926,52.5314,52.6194,95900.0
2014-02-28 10:10:00,71.84,72.22,71.79,72.07,45900.0,52.634,52.9124,52.5974,52.8025,45900.0
2014-02-28 10:20:00,72.1,72.14,72.04,72.1,30800.0,52.8245,52.8538,52.7805,52.8245,30800.0
2014-02-28 10:30:00,72.07,72.2,72.04,72.19,24900.0,52.8025,52.8978,52.7805,52.8904,24900.0
2014-02-28 10:40:00,72.2,72.22,72.09,72.11,10800.0,52.8978,52.9124,52.8172,52.8318,10800.0
2014-02-28 10:50:00,72.14,72.14,72.01,72.04,5700.0,52.8538,52.8538,52.7586,52.7805,5700.0
2014-02-28 11:00:00,72.02,72.03,71.95,72.0,16000.0,52.7659,52.7732,52.7146,52.7512,16000.0
2014-02-28 11:10:00,72.0,72.03,71.95,71.97,9000.0,52.7512,52.7732,52.7146,52.7292,9000.0
2014-02-28 11:20:00,71.97,72.01,71.93,71.99,12800.0,52.7292,52.7586,52.6999,52.7439,12800.0
2014-02-28 11:30:00,72.0,72.2,71.99,72.17,18900.0,52.7512,52.8978,52.7439,52.8758,18900.0
2014-02-28 11:40:00,72.17,72.23,72.14,72.19,19600.0,52.8758,52.9197,52.8538,52.8904,19600.0
2014-02-28 11:50:00,72.19,72.21,72.12,72.12,20000.0,52.8904,52.9051,52.8391,52.8391,20000.0
2014-02-28 12:00:00,72.12,72.12,71.94,72.0,44100.0,52.8391,52.8391,52.7073,52.7512,44100.0
2014-02-28 12:10:00,72.0,72.01,71.95,72.0,25800.0,52.7512,52.7586,52.7146,52.7512,25800.0
2014-02-28 12:20:00,72.0,72.01,71.97,72.0,28100.0,52.7512,52.7586,52.7292,52.7512,28100.0
2014-02-28 12:30:00,71.98,72.0,71.95,71.97,13400.0,52.7366,52.7512,52.7146,52.7292,13400.0
2014-02-28 12:40:00,71.97,72.01,71.97,72.0,22800.0,52.7292,52.7586,52.7292,52.7512,22800.0
2014-02-28 12:50:00,72.01,72.03,71.95,72.03,26200.0,52.7586,52.7732,52.7146,52.7732,26200.0
2014-02-28 13:00:00,72.03,72.07,72.01,72.05,16500.0,52.7732,52.8025,52.7586,52.7879,16500.0
2014-02-28 13:10:00,72.04,72.06,71.95,72.0,27100.0,52.7805,52.7952,52.7146,52.7512,27100.0
2014-02-28 13:20:00,72.0,72.02,71.95,71.99,16200.0,52.7512,52.7659,52.7146,52.7439,16200.0
2014-02-28 13:30:00,71.99,72.02,71.94,71.97,18700.0,52.7439,52.7659,52.7073,52.7292,18700.0
2014-02-28 13:40:00,71.98,72.0,71.9,71.94,15000.0,52.7366,52.7512,52.678,52.7073,15000.0
2014-02-28 13:50:00,71.94,71.95,71.89,71.93,12200.0,52.7073,52.7146,52.6706,52.6999,12200.0
2014-02-28 14:00:00,71.92,71.92,71.78,71.79,15300.0,52.6926,52.6926,52.59,52.5974,15300.0
2014-02-28 14:10:00,71.79,71.8,71.7,71.74,18600.0,52.5974,52.6047,52.5314,52.5607,18600.0
2014-02-28 14:20:00,71.73,71.84,71.73,71.78,20200.0,52.5534,52.634,52.5534,52.59,20200.0
2014-02-28 14:30:00,71.77,71.77,71.52,71.53,23200.0,52.5827,52.5827,52.3996,52.4069,23200.0
2014-02-28 14:40:00,71.54,71.58,71.33,71.35,30700.0,52.4142,52.4435,52.2603,52.275,30700.0
2014-02-28 14:50:00,71.34,71.39,71.29,71.31,32200.0,52.2677,52.3043,52.231,52.2457,32200.0
2014-02-28 15:00:00,71.3,71.32,71.03,71.03,42500.0,52.2384,52.253,52.0406,52.0406,42500.0
2014-02-28 15:10:00,71.01,71.26,70.96,71.22,32400.0,52.0259,52.2091,51.9893,52.1798,32400.0
2014-02-28 15:20:00,71.2,71.33,71.19,71.28,31000.0,52.1651,52.2603,52.1578,52.2237,31000.0
2014-02-28 15:30:00,71.28,71.6,71.28,71.55,86100.0,52.2237,52.4582,52.2237,52.4215,86100.0
2014-02-28 15:40:00,71.55,71.62,71.53,71.53,124200.0,52.4215,52.4728,52.4069,52.4069,124200.0
2014-02-28 15:50:00,71.54,71.61,71.44,71.54,145500.0,52.4142,52.4655,52.3409,52.4142,145500.0
2014-03-03 09:30:00,71.07,71.25,70.98,71.25,85400.0,52.0699,52.2017,52.0039,52.2017,85400.0
2014-03-03 09:40:00,71.23,71.31,71.13,71.28,42900.0,52.1871,52.2457,52.1138,52.2237,42900.0
2014-03-03 09:50:00,71.27,71.37,71.24,71.34,31400.0,52.2164,52.2897,52.1944,52.2677,31400.0
2014-03-03 10:00:00,71.37,71.48,71.23,71.42,74200.0,52.2897,52.3702,52.1871,52.3263,74200.0
2014-03-03 10:10:00,71.44,71.47,71.06,71.18,51100.0,52.3409,52.3629,52.0625,52.1505,51100.0
2014-03-03 10:20:00,71.18,71.29,71.13,71.28,39100.0,52.1505,52.231,52.1138,52.2237,39100.0
2014-03-03 10:30:00,71.28,71.32,71.25,71.3,35800.0,52.2237,52.253,52.2017,52.2384,35800.0
2014-03-03 10:40:00,71.3,71.4,71.3,71.39,36400.0,52.2384,52.3116,52.2384,52.3043,36400.0
2014-03-03 10:50:00,71.39,71.5,71.39,71.49,45000.0,52.3043,52.3849,52.3043,52.3776,45000.0
2014-03-03 11:00:00,71.5,71.5,71.44,71.46,35800.0,52.3849,52.3849,52.3409,52.3556,35800.0
2014-03-03 11:10:00,71.47,71.49,71.43,71.48,21100.0,52.3629,52.3776,52.3336,52.3702,21100.0
2014-03-03 11:20:00,71.48,71.67,71.48,71.6,37900.0,52.3702,52.5095,52.3702,52.4582,37900.0
2014-03-03 11:30:00,71.61,71.61,71.44,71.44,49700.0,52.4655,52.4655,52.3409,52.3409,49700.0
2014-03-03 11:40:00,71.44,71.53,71.36,71.4,20600.0,52.3409,52.4069,52.2823,52.3116,20600.0
2014-03-03 11:50:00,71.39,71.44,71.36,71.36,24500.0,52.3043,52.3409,52.2823,52.2823,24500.0
2014-03-03 12:00:00,71.36,71.37,71.28,71.3,25200.0,52.2823,52.2897,52.2237,52.2384,25200.0
2014-03-03 12:10:00,71.29,71.5,71.16,71.4,33200.0,52.231,52.3849,52.1358,52.3116,33200.0
2014-03-03 12:20:00,71.4,71.56,71.4,71.49,25900.0,52.3116,52.4289,52.3116,52.3776,25900.0
2014-03-03 12:30:00,71.49,71.55,71.49,71.49,16900.0,52.3776,52.4215,52.3776,52.3776,16900.0
2014-03-03 12:40:00,71.48,71.49,71.41,71.41,7200.0,52.3702,52.3776,52.319,52.319,7200.0
2014-03-03 12:50:00,71.4,71.49,71.4,71.48,5700.0,52.3116,52.3776,52.3116,52.3702,5700.0
2014-03-03 13:00:00,71.48,71.55,71.46,71.5,27600.0,52.3702,52.4215,52.3556,52.3849,27600.0
2014-03-03 13:10:00,71.5,71.53,71.46,71.5,12200.0,52.3849,52.4069,52.3556,52.3849,12200.0
2014-03-03 13:20:00,71.5,71.55,71.45,71.45,13200.0,52.3849,52.4215,52.3483,52.3483,13200.0
2014-03-03 13:30:00,71.45,71.49,71.38,71.49,9300.0,52.3483,52.3776,52.297,52.3776,9300.0
2014-03-03 13:40:00,71.49,71.5,71.44,71.48,8200.0,52.3776,52.3849,52.3409,52.3702,8200.0
2014-03-03 13:50:00,71.51,71.54,71.48,71.52,23700.0,52.3922,52.4142,52.3702,52.3996,23700.0
2014-03-03 14:00:00,71.52,71.54,71.5,71.52,10900.0,52.3996,52.4142,52.3849,52.3996,10900.0
2014-03-03 14:10:00,71.52,71.56,71.43,71.43,18500.0,52.3996,52.4289,52.3336,52.3336,18500.0
2014-03-03 14:20:00,71.42,71.53,71.41,71.43,23000.0,52.3263,52.4069,52.319,52.3336,23000.0
2014-03-03 14:30:00,71.43,71.52,71.36,71.52,13000.0,52.3336,52.3996,52.2823,52.3996,13000.0
2014-03-03 14:40:00,71.52,71.73,71.51,71.73,29300.0,52.3996,52.5534,52.3922,52.5534,29300.0
2014-03-03 14:50:00,71.72,71.72,71.6,71.61,17600.0,52.5461,52.5461,52.4582,52.4655,17600.0
2014-03-03 15:00:00,71.6,71.6,71.45,71.5,27400.0,52.4582,52.4582,52.3483,52.3849,27400.0
2014-03-03 15:10:00,71.48,71.48,71.34,71.44,19700.0,52.3702,52.3702,52.2677,52.3409,19700.0
2014-03-03 15:20:00,71.43,71.43,71.31,71.42,34300.0,52.3336,52.3336,52.2457,52.3263,34300.0
2014-03-03 15:30:00,71.4,71.44,71.36,71.42,38000.0,52.3116,52.3409,52.2823,52.3263,38000.0
2014-03-03 15:40:00,71.41,71.52,71.39,71.43,81600.0,52.319,52.3996,52.3043,52.3336,81600.0
2014-03-03 15:50:00,71.43,71.47,71.37,71.46,116500.0,52.3336,52.3629,52.2897,52.3556,116500.0
2014-03-04 09:30:00,72.3,73.0,72.23,72.77,135200.0,52.971,53.4839,52.9197,53.3154,135200.0
2014-03-04 09:40:00,72.82,72.89,72.64,72.81,56700.0,53.352,53.4033,53.2201,53.3447,56700.0
2014-03-04 09:50:00,72.85,72.92,72.69,72.88,36100.0,53.374,53.4253,53.2568,53.396,36100.0
2014-03-04 10:00:00,72.91,72.95,72.81,72.9,20200.0,53.4179,53.4473,53.3447,53.4106,20200.0
2014-03-04 10:10:00,72.91,73.07,72.9,73.02,47800.0,53.4179,53.5352,53.4106,53.4985,47800.0
2014-03-04 10:20:00,73.02,73.04,72.88,72.97,24800.0,53.4985,53.5132,53.396,53.4619,24800.0
2014-03-04 10:30:00,72.95,73.03,72.9,72.94,31600.0,53.4473,53.5059,53.4106,53.4399,31600.0
2014-03-04 10:40:00,72.95,72.97,72.88,72.9,87000.0,53.4473,53.4619,53.396,53.4106,87000.0
2014-03-04 10:50:00,72.9,72.92,72.81,72.82,46600.0,53.4106,53.4253,53.3447,53.352,46600.0
2014-03-04 11:00:00,72.82,72.83,72.71,72.73,29400.0,53.352,53.3593,53.2714,53.2861,29400.0
2014-03-04 11:10:00,72.72,72.77,72.7,72.71,77800.0,53.2787,53.3154,53.2641,53.2714,77800.0
2014-03-04 11:20:00,72.71,72.82,72.68,72.82,31500.0,53.2714,53.352,53.2494,53.352,31500.0
2014-03-04 11:30:00,72.83,73.0,72.83,72.96,35300.0,53.3593,53.4839,53.3593,53.4546,35300.0
2014-03-04 11:40:00,72.95,73.15,72.95,73.14,64800.0,53.4473,53.5938,53.4473,53.5865,64800.0
2014-03-04 11:50:00,73.14,73.22,73.14,73.18,34000.0,53.5865,53.6451,53.5865,53.6158,34000.0
2014-03-04 12:00:00,73.19,73.19,73.12,73.12,17300.0,53.6231,53.6231,53.5718,53.5718,17300.0
2014-03-04 12:10:00,73.12,73.31,73.12,73.27,16100.0,53.5718,53.711,53.5718,53.6817,16100.0
2014-03-04 12:20:00,73.26,73.3,73.18,73.22,16200.0,53.6744,53.7037,53.6158,53.6451,16200.0
2014-03-04 12:30:00,73.22,73.24,73.15,73.2,33200.0,53.6451,53.6597,53.5938,53.6304,33200.0
2014-03-04 12:40:00,73.19,73.2,73.06,73.15,17300.0,53.6231,53.6304,53.5278,53.5938,17300.0
2014-03-04 12:50:00,73.16,73.24,73.15,73.19,15900.0,53.6011,53.6597,53.5938,53.6231,15900.0
2014-03-04 13:00:00,73.2,73.27,73.17,73.2,17300.0,53.6304,53.6817,53.6084,53.6304,17300.0
2014-03-04 13:10:00,73.2,73.31,73.2,73.3,20500.0,53.6304,53.711,53.6304,53.7037,20500.0
2014-03-04 13:20:00,73.3,73.34,73.27,73.3,23600.0,53.7037,53.733,53.6817,53.7037,23600.0
2014-03-04 13:30:00,73.31,73.39,73.29,73.39,20100.0,53.711,53.7696,53.6964,53.7696,20100.0
2014-03-04 13:40:00,73.39,73.39,73.26,73.27,41100.0,53.7696,53.7696,53.6744,53.6817,41100.0
2014-03-04 13:50:00,73.26,73.29,73.17,73.28,26400.0,53.6744,53.6964,53.6084,53.689,26400.0
2014-03-04 14:00:00,73.28,73.28,73.03,73.11,66200.0,53.689,53.689,53.5059,53.5645,66200.0
2014-03-04 14:10:00,73.12,73.31,73.12,73.24,29600.0,53.5718,53.711,53.5718,53.6597,29600.0
2014-03-04 14:20:00,73.22,73.41,73.22,73.4,35500.0,53.6451,53.7843,53.6451,53.7769,35500.0
2014-03-04 14:30:00,73.4,73.46,73.27,73.3,51200.0,53.7769,53.8209,53.6817,53.7037,51200.0
2014-03-04 14:40:00,73.3,73.43,73.25,73.42,37700.0,53.7037,53.7989,53.667,53.7916,37700.0
2014-03-04 14:50:00,73.4,73.57,73.4,73.49,36200.0,53.7769,53.9015,53.7769,53.8429,36200.0
2014-03-04 15:00:00,73.47,73.57,73.46,73.49,35600.0,53.8282,53.9015,53.8209,53.8429,35600.0
2014-03-04 15:10:00,73.5,73.6,73.48,73.58,44500.0,53.8502,53.9235,53.8356,53.9088,44500.0
2014-03-04 15:20:00,73.57,73.59,73.46,73.48,49900.0,53.9015,53.9162,53.8209,53.8356,49900.0
2014-03-04 15:30:00,73.48,73.5,73.44,73.46,60500.0,53.8356,53.8502,53.8063,53.8209,60500.0
2014-03-04 15:40:00,73.45,73.55,73.45,73.49,92100.0,53.8136,53.8868,53.8136,53.8429,92100.0
2014-03-04 15:50:00,73.49,73.64,73.49,73.52,243000.0,53.8429,53.9528,53.8429,53.8649,243000.0
2014-03-05 09:30:00,73.09,74.4,73.09,74.0,182000.0,53.5498,54.5096,53.5498,54.2165,182000.0
2014-03-05 09:40:00,73.93,74.05,73.61,73.77,96200.0,54.1653,54.2532,53.9308,54.048,96200.0
2014-03-05 09:50:00,73.74,73.85,73.42,73.55,137600.0,54.0261,54.1066,53.7916,53.8868,137600.0
2014-03-05 10:00:00,73.55,73.61,73.31,73.4,68600.0,53.8868,53.9308,53.711,53.7769,68600.0
2014-03-05 10:10:00,73.41,73.46,73.23,73.27,71100.0,53.7843,53.8209,53.6524,53.6817,71100.0
2014-03-05 10:20:00,73.24,73.95,73.21,73.65,125200.0,53.6597,54.1799,53.6377,53.9601,125200.0
2014-03-05 10:30:00,73.63,73.63,73.38,73.39,36900.0,53.9455,53.9455,53.7623,53.7696,36900.0
2014-03-05 10:40:00,73.38,73.44,73.26,73.34,61300.0,53.7623,53.8063,53.6744,53.733,61300.0
2014-03-05 10:50:00,73.35,73.48,73.34,73.4,28300.0,53.7403,53.8356,53.733,53.7769,28300.0
2014-03-05 11:00:00,73.36,73.65,73.35,73.54,44800.0,53.7476,53.9601,53.7403,53.8795,44800.0
2014-03-05 11:10:00,73.53,73.58,73.46,73.58,28100.0,53.8722,53.9088,53.8209,53.9088,28100.0
2014-03-05 11:20:00,73.56,73.56,73.34,73.36,23400.0,53.8942,53.8942,53.733,53.7476,23400.0
2014-03-05 11:30:00,73.34,73.42,73.33,73.41,31500.0,53.733,53.7916,53.7257,53.7843,31500.0
2014-03-05 11:40:00,73.4,73.4,73.32,73.36,31600.0,53.7769,53.7769,53.7183,53.7476,31600.0
2014-03-05 11:50:00,73.37,73.39,73.31,73.37,23900.0,53.755,53.7696,53.711,53.755,23900.0
2014-03-05 12:00:00,73.37,73.37,73.23,73.23,25400.0,53.755,53.755,53.6524,53.6524,25400.0
2014-03-05 12:10:00,73.22,73.23,73.15,73.15,21300.0,53.6451,53.6524,53.5938,53.5938,21300.0
2014-03-05 12:20:00,73.14,73.24,73.06,73.16,75600.0,53.5865,53.6597,53.5278,53.6011,75600.0
2014-03-05 12:30:00,73.17,73.21,73.17,73.17,12000.0,53.6084,53.6377,53.6084,53.6084,12000.0
2014-03-05 12:40:00,73.17,73.18,73.13,73.15,11600.0,53.6084,53.6158,53.5791,53.5938,11600.0
2014-03-05 12:50:00,73.15,73.16,73.11,73.13,10700.0,53.5938,53.6011,53.5645,53.5791,10700.0
2014-03-05 13:00:00,73.12,73.14,73.11,73.12,12800.0,53.5718,53.5865,53.5645,53.5718,12800.0
2014-03-05 13:10:00,73.13,73.2,73.13,73.2,33700.0,53.5791,53.6304,53.5791,53.6304,33700.0
2014-03-05 13:20:00,73.2,73.25,73.2,73.23,13300.0,53.6304,53.667,53.6304,53.6524,13300.0
2014-03-05 13:30:00,73.24,73.27,73.22,73.26,16700.0,53.6597,53.6817,53.6451,53.6744,16700.0
2014-03-05 13:40:00,73.27,73.27,73.14,73.14,15300.0,53.6817,53.6817,53.5865,53.5865,15300.0
2014-03-05 13:50:00,73.14,73.15,73.07,73.12,15500.0,53.5865,53.5938,53.5352,53.5718,15500.0
2014-03-05 14:00:00,73.13,73.17,73.12,73.17,19400.0,53.5791,53.6084,53.5718,53.6084,19400.0
2014-03-05 14:10:00,73.17,73.17,73.07,73.08,16100.0,53.6084,53.6084,53.5352,53.5425,16100.0
2014-03-05 14:20:00,73.09,73.11,73.07,73.07,14300.0,53.5498,53.5645,53.5352,53.5352,14300.0
2014-03-05 14:30:00,73.07,73.09,73.04,73.06,15200.0,53.5352,53.5498,53.5132,53.5278,15200.0
2014-03-05 14:40:00,73.05,73.08,73.02,73.07,23800.0,53.5205,53.5425,53.4985,53.5352,23800.0
2014-03-05 14:50:00,73.07,73.08,73.03,73.06,38500.0,53.5352,53.5425,53.5059,53.5278,38500.0
2014-03-05 15:00:00,73.06,73.09,73.02,73.04,25200.0,53.5278,53.5498,53.4985,53.5132,25200.0
2014-03-05 15:10:00,73.03,73.07,73.02,73.06,24400.0,53.5059,53.5352,53.4985,53.5278,24400.0
2014-03-05 15:20:00,73.06,73.21,73.06,73.21,54900.0,53.5278,53.6377,53.5278,53.6377,54900.0
2014-03-05 15:30:00,73.21,73.26,73.11,73.15,61000.0,53.6377,53.6744,53.5645,53.5938,61000.0
2014-03-05 15:40:00,73.15,73.19,73.12,73.18,63300.0,53.5938,53.6231,53.5718,53.6158,63300.0
2014-03-05 15:50:00,73.18,73.21,73.16,73.21,140800.0,53.6158,53.6377,53.6011,53.6377,140800.0
2014-03-06 09:30:00,73.56,73.67,73.39,73.41,29700.0,53.8942,53.9748,53.7696,53.7843,29700.0
2014-03-06 09:40:00,73.47,73.52,73.35,73.36,19800.0,53.8282,53.8649,53.7403,53.7476,19800.0
2014-03-06 09:50:00,73.36,73.57,73.35,73.46,110100.0,53.7476,53.9015,53.7403,53.8209,110100.0
2014-03-06 10:00:00,73.45,73.54,73.35,73.35,36700.0,53.8136,53.8795,53.7403,53.7403,36700.0
2014-03-06 10:10:00,73.34,73.34,73.17,73.17,44000.0,53.733,53.733,53.6084,53.6084,44000.0
2014-03-06 10:20:00,73.18,73.32,72.95,73.24,97900.0,53.6158,53.7183,53.4473,53.6597,97900.0
2014-03-06 10:30:00,73.27,73.27,73.01,73.07,25400.0,53.6817,53.6817,53.4912,53.5352,25400.0
2014-03-06 10:40:00,73.06,73.06,72.92,72.96,37100.0,53.5278,53.5278,53.4253,53.4546,37100.0
2014-03-06 10:50:00,72.94,73.01,72.91,72.91,29800.0,53.4399,53.4912,53.4179,53.4179,29800.0
2014-03-06 11:00:00,72.95,72.95,72.79,72.86,73800.0,53.4473,53.4473,53.33,53.3813,73800.0
2014-03-06 11:10:00,72.84,72.88,72.76,72.87,63000.0,53.3667,53.396,53.308,53.3886,63000.0
2014-03-06 11:20:00,72.89,73.1,72.89,72.99,25400.0,53.4033,53.5572,53.4033,53.4766,25400.0
2014-03-06 11:30:00,73.02,73.14,73.02,73.09,24500.0,53.4985,53.5865,53.4985,53.5498,24500.0
2014-03-06 11:40:00,73.08,73.09,73.01,73.09,19700.0,53.5425,53.5498,53.4912,53.5498,19700.0
2014-03-06 11:50:00,73.09,73.14,73.06,73.13,25100.0,53.5498,53.5865,53.5278,53.5791,25100.0
2014-03-06 12:00:00,73.13,73.33,73.13,73.3,26200.0,53.5791,53.7257,53.5791,53.7037,26200.0
2014-03-06 12:10:00,73.3,73.34,73.25,73.34,46400.0,53.7037,53.733,53.667,53.733,46400.0
2014-03-06 12:20:00,73.35,73.41,73.26,73.29,49400.0,53.7403,53.7843,53.6744,53.6964,49400.0
2014-03-06 12:30:00,73.29,73.37,73.27,73.36,28200.0,53.6964,53.755,53.6817,53.7476,28200.0
2014-03-06 12:40:00,73.37,73.37,73.27,73.28,8600.0,53.755,53.755,53.6817,53.689,8600.0
2014-03-06 12:50:00,73.28,73.28,73.18,73.23,13500.0,53.689,53.689,53.6158,53.6524,13500.0
2014-03-06 13:00:00,73.24,73.31,73.22,73.24,14500.0,53.6597,53.711,53.6451,53.6597,14500.0
2014-03-06 13:10:00,73.24,73.24,73.13,73.18,12600.0,53.6597,53.6597,53.5791,53.6158,12600.0
2014-03-06 13:20:00,73.18,73.19,73.09,73.14,11800.0,53.6158,53.6231,53.5498,53.5865,11800.0
2014-03-06 13:30:00,73.11,73.16,73.04,73.06,29500.0,53.5645,53.6011,53.5132,53.5278,29500.0
2014-03-06 13:40:00,73.06,73.07,72.83,72.83,52200.0,53.5278,53.5352,53.3593,53.3593,52200.0
2014-03-06 13:50:00,72.83,72.83,72.72,72.77,46600.0,53.3593,53.3593,53.2787,53.3154,46600.0
2014-03-06 14:00:00,72.77,72.83,72.73,72.78,37500.0,53.3154,53.3593,53.2861,53.3227,37500.0
2014-03-06 14:10:00,72.78,72.8,72.61,72.61,30700.0,53.3227,53.3374,53.1981,53.1981,30700.0
2014-03-06 14:20:00,72.61,72.67,72.61,72.63,41300.0,53.1981,53.2421,53.1981,53.2128,41300.0
2014-03-06 14:30:00,72.63,72.65,72.5,72.6,37200.0,53.2128,53.2275,53.1176,53.1908,37200.0
2014-03-06 14:40:00,72.59,72.79,72.59,72.75,20000.0,53.1835,53.33,53.1835,53.3007,20000.0
2014-03-06 14:50:00,72.76,72.77,72.7,72.75,22100.0,53.308,53.3154,53.2641,53.3007,22100.0
2014-03-06 15:00:00,72.74,72.76,72.63,72.63,13900.0,53.2934,53.308,53.2128,53.2128,13900.0
2014-03-06 15:10:00,72.61,72.7,72.6,72.68,34800.0,53.1981,53.2641,53.1908,53.2494,34800.0
2014-03-06 15:20:00,72.67,72.71,72.6,72.71,30000.0,53.2421,53.2714,53.1908,53.2714,30000.0
2014-03-06 15:30:00,72.72,72.76,72.66,72.71,38500.0,53.2787,53.308,53.2348,53.2714,38500.0
2014-03-06 15:40:00,72.71,72.72,72.56,72.56,57700.0,53.2714,53.2787,53.1615,53.1615,57700.0
2014-03-06 15:50:00,72.56,72.61,72.5,72.55,130100.0,53.1615,53.1981,53.1176,53.1542,130100.0
2014-03-07 09:30:00,72.63,72.77,72.35,72.49,93700.0,53.2128,53.3154,53.0077,53.1102,93700.0
2014-03-07 09:40:00,72.44,72.6,72.18,72.21,49000.0,53.0736,53.1908,52.8831,52.9051,49000.0
2014-03-07 09:50:00,72.19,72.19,71.92,72.08,85600.0,52.8904,52.8904,52.6926,52.8098,85600.0
2014-03-07 10:00:00,72.08,72.44,71.98,72.44,41300.0,52.8098,53.0736,52.7366,53.0736,41300.0
2014-03-07 10:10:00,72.47,72.49,72.26,72.26,68700.0,53.0956,53.1102,52.9417,52.9417,68700.0
2014-03-07 10:20:00,72.26,72.39,72.26,72.28,30000.0,52.9417,53.037,52.9417,52.9564,30000.0
2014-03-07 10:30:00,72.28,72.44,72.28,72.37,106900.0,52.9564,53.0736,52.9564,53.0223,106900.0
2014-03-07 10:40:00,72.37,72.43,72.23,72.36,33700.0,53.0223,53.0663,52.9197,53.015,33700.0
2014-03-07 10:50:00,72.35,72.36,72.08,72.08,75600.0,53.0077,53.015,52.8098,52.8098,75600.0
2014-03-07 11:00:00,72.07,72.09,71.88,72.09,36600.0,52.8025,52.8172,52.6633,52.8172,36600.0
2014-03-07 11:10:00,72.08,72.08,71.95,72.05,28600.0,52.8098,52.8098,52.7146,52.7879,28600.0
2014-03-07 11:20:00,72.06,72.2,72.03,72.18,29900.0,52.7952,52.8978,52.7732,52.8831,29900.0
2014-03-07 11:30:00,72.2,72.23,72.14,72.22,20700.0,52.8978,52.9197,52.8538,52.9124,20700.0
2014-03-07 11:40:00,72.23,72.36,72.23,72.27,33200.0,52.9197,53.015,52.9197,52.949,33200.0
2014-03-07 11:50:00,72.29,72.38,72.23,72.3,25400.0,52.9637,53.0296,52.9197,52.971,25400.0
2014-03-07 12:00:00,72.3,72.34,72.29,72.3,15700.0,52.971,53.0003,52.9637,52.971,15700.0
2014-03-07 12:10:00,72.3,72.32,72.28,72.32,20400.0,52.971,52.9857,52.9564,52.9857,20400.0
2014-03-07 12:20:00,72.31,72.36,72.25,72.26,54500.0,52.9784,53.015,52.9344,52.9417,54500.0
2014-03-07 12:30:00,72.25,72.27,72.18,72.23,16000.0,52.9344,52.949,52.8831,52.9197,16000.0
2014-03-07 12:40:00,72.23,72.3,72.23,72.25,17800.0,52.9197,52.971,52.9197,52.9344,17800.0
2014-03-07 12:50:00,72.25,72.25,72.16,72.16,22000.0,52.9344,52.9344,52.8685,52.8685,22000.0
2014-03-07 13:00:00,72.17,72.17,72.01,72.14,55900.0,52.8758,52.8758,52.7586,52.8538,55900.0
2014-03-07 13:10:00,72.15,72.2,72.12,72.12,42800.0,52.8611,52.8978,52.8391,52.8391,42800.0
2014-03-07 13:20:00,72.13,72.23,72.12,72.13,39000.0,52.8465,52.9197,52.8391,52.8465,39000.0
2014-03-07 13:30:00,72.13,72.28,72.13,72.22,32400.0,52.8465,52.9564,52.8465,52.9124,32400.0
2014-03-07 13:40:00,72.22,72.31,72.22,72.27,17600.0,52.9124,52.9784,52.9124,52.949,17600.0
2014-03-07 13:50:00,72.27,72.35,72.27,72.29,46900.0,52.949,53.0077,52.949,52.9637,46900.0
2014-03-07 14:00:00,72.29,72.31,72.26,72.26,31700.0,52.9637,52.9784,52.9417,52.9417,31700.0
2014-03-07 14:10:00,72.26,72.27,72.15,72.15,56200.0,52.9417,52.949,52.8611,52.8611,56200.0
2014-03-07 14:20:00,72.15,72.15,72.06,72.11,28400.0,52.8611,52.8611,52.7952,52.8318,28400.0
2014-03-07 14:30:00,72.11,72.18,72.11,72.12,30600.0,52.8318,52.8831,52.8318,52.8391,30600.0
2014-03-07 14:40:00,72.13,72.31,72.12,72.29,35500.0,52.8465,52.9784,52.8391,52.9637,35500.0
2014-03-07 14:50:00,72.29,72.31,72.14,72.23,75600.0,52.9637,52.9784,52.8538,52.9197,75600.0
2014-03-07 15:00:00,72.23,72.31,72.19,72.21,57800.0,52.9197,52.9784,52.8904,52.9051,57800.0
2014-03-07 15:10:00,72.21,72.33,72.21,72.32,40000.0,52.9051,52.993,52.9051,52.9857,40000.0
2014-03-07 15:20:00,72.31,72.31,72.22,72.22,40000.0,52.9784,52.9784,52.9124,52.9124,40000.0
2014-03-07 15:30:00,72.22,72.27,72.19,72.21,59700.0,52.9124,52.949,52.8904,52.9051,59700.0
2014-03-07 15:40:00,72.21,72.27,72.2,72.21,62800.0,52.9051,52.949,52.8978,52.9051,62800.0
2014-03-07 15:50:00,72.22,72.31,72.21,72.31,146000.0,52.9124,52.9784,52.9051,52.9784,146000.0
2014-03-10 09:30:00,72.23,72.63,72.11,72.22,90900.0,52.9197,53.2128,52.8318,52.9124,90900.0
2014-03-10 09:40:00,72.22,72.58,72.2,72.5,40400.0,52.9124,53.1762,52.8978,53.1176,40400.0
2014-03-10 09:50:00,72.48,72.49,72.34,72.47,29900.0,53.1029,53.1102,53.0003,53.0956,29900.0
2014-03-10 10:00:00,72.44,72.48,72.19,72.19,25800.0,53.0736,53.1029,52.8904,52.8904,25800.0
2014-03-10 10:10:00,72.19,72.27,72.0,72.15,88100.0,52.8904,52.949,52.7512,52.8611,88100.0
2014-03-10 10:20:00,72.15,72.23,72.11,72.12,20400.0,52.8611,52.9197,52.8318,52.8391,20400.0
2014-03-10 10:30:00,72.1,72.15,71.91,72.04,34400.0,52.8245,52.8611,52.6853,52.7805,34400.0
2014-03-10 10:40:00,72.01,72.01,71.81,71.89,40100.0,52.7586,52.7586,52.612,52.6706,40100.0
2014-03-10 10:50:00,71.89,71.89,71.82,71.83,19000.0,52.6706,52.6706,52.6194,52.6267,19000.0
2014-03-10 11:00:00,71.82,71.85,71.7,71.85,33400.0,52.6194,52.6413,52.5314,52.6413,33400.0
2014-03-10 11:10:00,71.85,72.06,71.79,72.03,31800.0,52.6413,52.7952,52.5974,52.7732,31800.0
2014-03-10 11:20:00,72.02,72.33,72.01,72.33,34600.0,52.7659,52.993,52.7586,52.993,34600.0
2014-03-10 11:30:00,72.33,72.38,72.3,72.34,34300.0,52.993,53.0296,52.971,53.0003,34300.0
2014-03-10 11:40:00,72.35,72.44,72.33,72.39,35400.0,53.0077,53.0736,52.993,53.037,35400.0
2014-03-10 11:50:00,72.39,72.39,72.24,72.28,39600.0,53.037,53.037,52.9271,52.9564,39600.0
2014-03-10 12:00:00,72.27,72.29,72.22,72.28,30700.0,52.949,52.9637,52.9124,52.9564,30700.0
2014-03-10 12:10:00,72.29,72.41,72.29,72.41,27400.0,52.9637,53.0516,52.9637,53.0516,27400.0
2014-03-10 12:20:00,72.4,72.47,72.21,72.26,62300.0,53.0443,53.0956,52.9051,52.9417,62300.0
2014-03-10 12:30:00,72.27,72.45,72.27,72.44,25300.0,52.949,53.0809,52.949,53.0736,25300.0
2014-03-10 12:40:00,72.44,72.5,72.44,72.48,30300.0,53.0736,53.1176,53.0736,53.1029,30300.0
2014-03-10 12:50:00,72.48,72.5,72.32,72.43,27400.0,53.1029,53.1176,52.9857,53.0663,27400.0
2014-03-10 13:00:00,72.42,72.45,72.38,72.41,21200.0,53.0589,53.0809,53.0296,53.0516,21200.0
2014-03-10 13:10:00,72.42,72.46,72.4,72.4,16900.0,53.0589,53.0883,53.0443,53.0443,16900.0
2014-03-10 13:20:00,72.4,72.41,72.31,72.36,19100.0,53.0443,53.0516,52.9784,53.015,19100.0
2014-03-10 13:30:00,72.36,72.37,72.23,72.27,26300.0,53.015,53.0223,52.9197,52.949,26300.0
2014-03-10 13:40:00,72.26,72.33,72.24,72.3,19200.0,52.9417,52.993,52.9271,52.971,19200.0
2014-03-10 13:50:00,72.32,72.4,72.31,72.36,18200.0,52.9857,53.0443,52.9784,53.015,18200.0
2014-03-10 14:00:00,72.35,72.35,72.26,72.32,25000.0,53.0077,53.0077,52.9417,52.9857,25000.0
2014-03-10 14:10:00,72.33,72.37,72.28,72.28,23600.0,52.993,53.0223,52.9564,52.9564,23600.0
2014-03-10 14:20:00,72.29,72.34,72.24,72.32,21300.0,52.9637,53.0003,52.9271,52.9857,21300.0
2014-03-10 14:30:00,72.32,72.39,72.32,72.35,19400.0,52.9857,53.037,52.9857,53.0077,19400.0
2014-03-10 14:40:00,72.36,72.38,72.31,72.38,33200.0,53.015,53.0296,52.9784,53.0296,33200.0
2014-03-10 14:50:00,72.4,72.43,72.39,72.4,26600.0,53.0443,53.0663,53.037,53.0443,26600.0
2014-03-10 15:00:00,72.4,72.4,72.23,72.23,35200.0,53.0443,53.0443,52.9197,52.9197,35200.0
2014-03-10 15:10:00,72.24,72.26,72.15,72.23,27300.0,52.9271,52.9417,52.8611,52.9197,27300.0
2014-03-10 15:20:00,72.23,72.32,72.23,72.31,27000.0,52.9197,52.9857,52.9197,52.9784,27000.0
2014-03-10 15:30:00,72.32,72.37,72.27,72.36,58800.0,52.9857,53.0223,52.949,53.015,58800.0
2014-03-10 15:40:00,72.37,72.47,72.35,72.46,106500.0,53.0223,53.0956,53.0077,53.0883,106500.0
2014-03-10 15:50:00,72.45,72.48,72.38,72.47,119100.0,53.0809,53.1029,53.0296,53.0956,119100.0
2014-03-11 09:30:00,72.58,72.91,72.56,72.62,35800.0,53.1762,53.4179,53.1615,53.2055,35800.0
2014-03-11 09:40:00,72.67,72.67,72.49,72.54,8300.0,53.2421,53.2421,53.1102,53.1469,8300.0
2014-03-11 09:50:00,72.54,72.71,72.38,72.71,10100.0,53.1469,53.2714,53.0296,53.2714,10100.0
2014-03-11 10:00:00,72.73,72.8,72.59,72.73,51700.0,53.2861,53.3374,53.1835,53.2861,51700.0
2014-03-11 10:10:00,72.74,72.78,72.63,72.75,15600.0,53.2934,53.3227,53.2128,53.3007,15600.0
2014-03-11 10:20:00,72.78,72.93,72.78,72.93,14600.0,53.3227,53.4326,53.3227,53.4326,14600.0
2014-03-11 10:30:00,72.95,73.01,72.85,72.9,18100.0,53.4473,53.4912,53.374,53.4106,18100.0
2014-03-11 10:40:00,72.9,73.02,72.89,73.01,13900.0,53.4106,53.4985,53.4033,53.4912,13900.0
2014-03-11 10:50:00,73.02,73.14,73.01,73.05,18400.0,53.4985,53.5865,53.4912,53.5205,18400.0
2014-03-11 11:00:00,73.06,73.06,72.9,72.93,15500.0,53.5278,53.5278,53.4106,53.4326,15500.0
2014-03-11 11:10:00,72.92,72.99,72.9,72.9,13100.0,53.4253,53.4766,53.4106,53.4106,13100.0
2014-03-11 11:20:00,72.89,73.02,72.89,72.96,18400.0,53.4033,53.4985,53.4033,53.4546,18400.0
2014-03-11 11:30:00,72.95,72.96,72.79,72.79,14700.0,53.4473,53.4546,53.33,53.33,14700.0
2014-03-11 11:40:00,72.79,72.81,72.61,72.71,26200.0,53.33,53.3447,53.1981,53.2714,26200.0
2014-03-11 11:50:00,72.71,72.71,72.62,72.66,13500.0,53.2714,53.2714,53.2055,53.2348,13500.0
2014-03-11 12:00:00,72.66,72.68,72.6,72.64,39300.0,53.2348,53.2494,53.1908,53.2201,39300.0
2014-03-11 12:10:00,72.65,72.66,72.56,72.58,26000.0,53.2275,53.2348,53.1615,53.1762,26000.0
2014-03-11 12:20:00,72.56,72.61,72.56,72.61,15200.0,53.1615,53.1981,53.1615,53.1981,15200.0
2014-03-11 12:30:00,72.61,72.72,72.58,72.59,20700.0,53.1981,53.2787,53.1762,53.1835,20700.0
2014-03-11 12:40:00,72.58,72.63,72.57,72.63,21200.0,53.1762,53.2128,53.1688,53.2128,21200.0
2014-03-11 12:50:00,72.63,72.66,72.61,72.62,13900.0,53.2128,53.2348,53.1981,53.2055,13900.0
2014-03-11 13:00:00,72.61,72.61,72.47,72.54,16900.0,53.1981,53.1981,53.0956,53.1469,16900.0
2014-03-11 13:10:00,72.53,72.56,72.51,72.54,13100.0,53.1395,53.1615,53.1249,53.1469,13100.0
2014-03-11 13:20:00,72.54,72.55,72.42,72.47,16000.0,53.1469,53.1542,53.0589,53.0956,16000.0
2014-03-11 13:30:00,72.46,72.55,72.42,72.53,10800.0,53.0883,53.1542,53.0589,53.1395,10800.0
2014-03-11 13:40:00,72.54,72.65,72.53,72.63,14000.0,53.1469,53.2275,53.1395,53.2128,14000.0
2014-03-11 13:50:00,72.64,72.66,72.61,72.65,8900.0,53.2201,53.2348,53.1981,53.2275,8900.0
2014-03-11 14:00:00,72.65,72.66,72.48,72.48,14500.0,53.2275,53.2348,53.1029,53.1029,14500.0
2014-03-11 14:10:00,72.49,72.53,72.41,72.41,14900.0,53.1102,53.1395,53.0516,53.0516,14900.0
2014-03-11 14:20:00,72.42,72.48,72.37,72.46,23500.0,53.0589,53.1029,53.0223,53.0883,23500.0
2014-03-11 14:30:00,72.46,72.46,72.35,72.44,23100.0,53.0883,53.0883,53.0077,53.0736,23100.0
2014-03-11 14:40:00,72.44,72.52,72.42,72.52,23300.0,53.0736,53.1322,53.0589,53.1322,23300.0
2014-03-11 14:50:00,72.52,72.54,72.42,72.44,23600.0,53.1322,53.1469,53.0589,53.0736,23600.0
2014-03-11 15:00:00,72.42,72.44,72.33,72.39,24500.0,53.0589,53.0736,52.993,53.037,24500.0
2014-03-11 15:10:00,72.4,72.43,72.3,72.41,33600.0,53.0443,53.0663,52.971,53.0516,33600.0
2014-03-11 15:20:00,72.4,72.52,72.4,72.5,43900.0,53.0443,53.1322,53.0443,53.1176,43900.0
2014-03-11 15:30:00,72.49,72.56,72.47,72.5,65500.0,53.1102,53.1615,53.0956,53.1176,65500.0
2014-03-11 15:40:00,72.48,72.51,72.44,72.46,54600.0,53.1029,53.1249,53.0736,53.0883,54600.0
2014-03-11 15:50:00,72.46,72.55,72.44,72.53,58400.0,53.0883,53.1542,53.0736,53.1395,58400.0
2014-03-12 09:30:00,72.25,72.46,72.11,72.36,42900.0,52.9344,53.0883,52.8318,53.015,42900.0
2014-03-12 09:40:00,72.36,72.37,72.1,72.3,18200.0,53.015,53.0223,52.8245,52.971,18200.0
2014-03-12 09:50:00,72.3,72.56,72.25,72.49,27700.0,52.971,53.1615,52.9344,53.1102,27700.0
2014-03-12 10:00:00,72.49,72.53,72.41,72.53,21400.0,53.1102,53.1395,53.0516,53.1395,21400.0
2014-03-12 10:10:00,72.52,72.52,72.34,72.37,22000.0,53.1322,53.1322,53.0003,53.0223,22000.0
2014-03-12 10:20:00,72.38,72.57,72.38,72.45,38000.0,53.0296,53.1688,53.0296,53.0809,38000.0
2014-03-12 10:30:00,72.45,72.6,72.44,72.44,13300.0,53.0809,53.1908,53.0736,53.0736,13300.0
2014-03-12 10:40:00,72.43,72.43,72.27,72.3,15400.0,53.0663,53.0663,52.949,52.971,15400.0
2014-03-12 10:50:00,72.28,72.52,72.24,72.49,54400.0,52.9564,53.1322,52.9271,53.1102,54400.0
2014-03-12 11:00:00,72.49,72.53,72.38,72.49,14300.0,53.1102,53.1395,53.0296,53.1102,14300.0
2014-03-12 11:10:00,72.5,72.55,72.48,72.51,10700.0,53.1176,53.1542,53.1029,53.1249,10700.0
2014-03-12 11:20:00,72.54,72.63,72.52,72.55,13000.0,53.1469,53.2128,53.1322,53.1542,13000.0
2014-03-12 11:30:00,72.54,72.54,72.36,72.4,23100.0,53.1469,53.1469,53.015,53.0443,23100.0
2014-03-12 11:40:00,72.4,72.42,72.39,72.39,9800.0,53.0443,53.0589,53.037,53.037,9800.0
2014-03-12 11:50:00,72.39,72.47,72.38,72.4,13700.0,53.037,53.0956,53.0296,53.0443,13700.0
2014-03-12 12:00:00,72.39,72.48,72.38,72.46,9200.0,53.037,53.1029,53.0296,53.0883,9200.0
2014-03-12 12:10:00,72.46,72.49,72.44,72.46,14100.0,53.0883,53.1102,53.0736,53.0883,14100.0
2014-03-12 12:20:00,72.47,72.5,72.37,72.37,17800.0,53.0956,53.1176,53.0223,53.0223,17800.0
2014-03-12 12:30:00,72.38,72.4,72.28,72.28,23700.0,53.0296,53.0443,52.9564,52.9564,23700.0
2014-03-12 12:40:00,72.27,72.32,72.24,72.25,24000.0,52.949,52.9857,52.9271,52.9344,24000.0
2014-03-12 12:50:00,72.24,72.32,72.24,72.32,22600.0,52.9271,52.9857,52.9271,52.9857,22600.0
2014-03-12 13:00:00,72.32,72.34,72.29,72.29,11600.0,52.9857,53.0003,52.9637,52.9637,11600.0
2014-03-12 13:10:00,72.28,72.28,72.17,72.24,10400.0,52.9564,52.9564,52.8758,52.9271,10400.0
2014-03-12 13:20:00,72.25,72.3,72.25,72.3,19000.0,52.9344,52.971,52.9344,52.971,19000.0
2014-03-12 13:30:00,72.29,72.45,72.29,72.44,23600.0,52.9637,53.0809,52.9637,53.0736,23600.0
2014-03-12 13:40:00,72.43,72.45,72.4,72.43,9000.0,53.0663,53.0809,53.0443,53.0663,9000.0
2014-03-12 13:50:00,72.43,72.43,72.35,72.4,11900.0,53.0663,53.0663,53.0077,53.0443,11900.0
2014-03-12 14:00:00,72.41,72.49,72.4,72.43,12700.0,53.0516,53.1102,53.0443,53.0663,12700.0
2014-03-12 14:10:00,72.42,72.42,72.34,72.4,12000.0,53.0589,53.0589,53.0003,53.0443,12000.0
2014-03-12 14:20:00,72.4,72.49,72.4,72.48,16200.0,53.0443,53.1102,53.0443,53.1029,16200.0
2014-03-12 14:30:00,72.5,72.51,72.41,72.43,12200.0,53.1176,53.1249,53.0516,53.0663,12200.0
2014-03-12 14:40:00,72.43,72.5,72.42,72.49,10700.0,53.0663,53.1176,53.0589,53.1102,10700.0
2014-03-12 14:50:00,72.49,72.5,72.4,72.4,11400.0,53.1102,53.1176,53.0443,53.0443,11400.0
2014-03-12 15:00:00,72.39,72.42,72.38,72.42,13800.0,53.037,53.0589,53.0296,53.0589,13800.0
2014-03-12 15:10:00,72.41,72.42,72.33,72.34,21500.0,53.0516,53.0589,52.993,53.0003,21500.0
2014-03-12 15:20:00,72.33,72.36,72.27,72.3,21400.0,52.993,53.015,52.949,52.971,21400.0
2014-03-12 15:30:00,72.29,72.33,72.22,72.33,38600.0,52.9637,52.993,52.9124,52.993,38600.0
2014-03-12 15:40:00,72.33,73.2,72.31,72.5,134500.0,52.993,53.6304,52.9784,53.1176,134500.0
2014-03-12 15:50:00,72.49,72.54,72.41,72.54,97000.0,53.1102,53.1469,53.0516,53.1469,97000.0
2014-03-13 09:30:00,72.98,73.09,72.75,72.92,40600.0,53.4692,53.5498,53.3007,53.4253,40600.0
2014-03-13 09:40:00,72.95,73.13,72.93,73.08,12500.0,53.4473,53.5791,53.4326,53.5425,12500.0
2014-03-13 09:50:00,73.07,73.15,72.99,73.06,32700.0,53.5352,53.5938,53.4766,53.5278,32700.0
2014-03-13 10:00:00,73.07,73.2,73.02,73.1,36100.0,53.5352,53.6304,53.4985,53.5572,36100.0
2014-03-13 10:10:00,73.12,73.15,72.95,73.08,42700.0,53.5718,53.5938,53.4473,53.5425,42700.0
2014-03-13 10:20:00,73.1,73.25,73.07,73.14,28900.0,53.5572,53.667,53.5352,53.5865,28900.0
2014-03-13 10:30:00,73.12,73.2,73.08,73.08,25400.0,53.5718,53.6304,53.5425,53.5425,25400.0
2014-03-13 10:40:00,73.08,73.1,72.87,72.97,33700.0,53.5425,53.5572,53.3886,53.4619,33700.0
2014-03-13 10:50:00,72.97,73.15,72.96,73.09,37800.0,53.4619,53.5938,53.4546,53.5498,37800.0
2014-03-13 11:00:00,73.06,73.14,72.98,73.06,44300.0,53.5278,53.5865,53.4692,53.5278,44300.0
2014-03-13 11:10:00,73.05,73.12,73.0,73.09,25100.0,53.5205,53.5718,53.4839,53.5498,25100.0
2014-03-13 11:20:00,73.08,73.1,72.92,72.92,61600.0,53.5425,53.5572,53.4253,53.4253,61600.0
2014-03-13 11:30:00,72.91,73.16,72.89,73.12,56800.0,53.4179,53.6011,53.4033,53.5718,56800.0
2014-03-13 11:40:00,73.12,73.19,72.97,72.97,28300.0,53.5718,53.6231,53.4619,53.4619,28300.0
2014-03-13 11:50:00,72.95,73.1,72.88,72.95,54400.0,53.4473,53.5572,53.396,53.4473,54400.0
2014-03-13 12:00:00,72.96,73.01,72.85,72.88,26200.0,53.4546,53.4912,53.374,53.396,26200.0
2014-03-13 12:10:00,72.9,72.93,72.75,72.77,42700.0,53.4106,53.4326,53.3007,53.3154,42700.0
2014-03-13 12:20:00,72.79,72.83,72.67,72.72,26900.0,53.33,53.3593,53.2421,53.2787,26900.0
2014-03-13 12:30:00,72.71,72.75,72.61,72.61,67300.0,53.2714,53.3007,53.1981,53.1981,67300.0
2014-03-13 12:40:00,72.6,72.82,72.6,72.75,18500.0,53.1908,53.352,53.1908,53.3007,18500.0
2014-03-13 12:50:00,72.76,72.82,72.65,72.7,31700.0,53.308,53.352,53.2275,53.2641,31700.0
2014-03-13 13:00:00,72.69,72.69,72.36,72.45,31200.0,53.2568,53.2568,53.015,53.0809,31200.0
2014-03-13 13:10:00,72.46,72.67,72.46,72.65,18400.0,53.0883,53.2421,53.0883,53.2275,18400.0
2014-03-13 13:20:00,72.63,72.76,72.6,72.76,19600.0,53.2128,53.308,53.1908,53.308,19600.0
2014-03-13 13:30:00,72.75,72.76,72.54,72.54,14700.0,53.3007,53.308,53.1469,53.1469,14700.0
2014-03-13 13:40:00,72.53,72.65,72.46,72.61,18300.0,53.1395,53.2275,53.0883,53.1981,18300.0
2014-03-13 13:50:00,72.6,72.6,72.43,72.55,29200.0,53.1908,53.1908,53.0663,53.1542,29200.0
2014-03-13 14:00:00,72.55,72.6,72.47,72.47,31800.0,53.1542,53.1908,53.0956,53.0956,31800.0
2014-03-13 14:10:00,72.47,72.5,72.44,72.45,37100.0,53.0956,53.1176,53.0736,53.0809,37100.0
2014-03-13 14:20:00,72.44,72.52,72.37,72.5,49900.0,53.0736,53.1322,53.0223,53.1176,49900.0
2014-03-13 14:30:00,72.49,72.61,72.49,72.5,24300.0,53.1102,53.1981,53.1102,53.1176,24300.0
2014-03-13 14:40:00,72.5,72.56,72.37,72.44,84700.0,53.1176,53.1615,53.0223,53.0736,84700.0
2014-03-13 14:50:00,72.45,72.53,72.41,72.49,51900.0,53.0809,53.1395,53.0516,53.1102,51900.0
2014-03-13 15:00:00,72.49,72.58,72.41,72.42,70300.0,53.1102,53.1762,53.0516,53.0589,70300.0
2014-03-13 15:10:00,72.43,72.54,72.43,72.49,75500.0,53.0663,53.1469,53.0663,53.1102,75500.0
2014-03-13 15:20:00,72.48,72.59,72.47,72.52,57900.0,53.1029,53.1835,53.0956,53.1322,57900.0
2014-03-13 15:30:00,72.51,72.57,72.48,72.56,65200.0,53.1249,53.1688,53.1029,53.1615,65200.0
2014-03-13 15:40:00,72.56,72.62,72.5,72.62,89600.0,53.1615,53.2055,53.1176,53.2055,89600.0
2014-03-13 15:50:00,72.62,72.62,72.45,72.48,118700.0,53.2055,53.2055,53.0809,53.1029,118700.0
2014-03-14 09:30:00,72.26,72.68,72.11,72.46,52700.0,52.9417,53.2494,52.8318,53.0883,52700.0
2014-03-14 09:40:00,72.46,72.78,72.46,72.5,22600.0,53.0883,53.3227,53.0883,53.1176,22600.0
2014-03-14 09:50:00,72.56,72.7,72.5,72.67,57000.0,53.1615,53.2641,53.1176,53.2421,57000.0
2014-03-14 10:00:00,72.6,72.69,72.45,72.69,78400.0,53.1908,53.2568,53.0809,53.2568,78400.0
2014-03-14 10:10:00,72.69,72.69,72.44,72.57,29500.0,53.2568,53.2568,53.0736,53.1688,29500.0
2014-03-14 10:20:00,72.56,72.58,72.42,72.51,26000.0,53.1615,53.1762,53.0589,53.1249,26000.0
2014-03-14 10:30:00,72.52,72.53,72.41,72.41,30700.0,53.1322,53.1395,53.0516,53.0516,30700.0
2014-03-14 10:40:00,72.41,72.48,72.35,72.39,30300.0,53.0516,53.1029,53.0077,53.037,30300.0
2014-03-14 10:50:00,72.39,72.42,72.36,72.36,15200.0,53.037,53.0589,53.015,53.015,15200.0
2014-03-14 11:00:00,72.35,72.39,72.28,72.29,36200.0,53.0077,53.037,52.9564,52.9637,36200.0
2014-03-14 11:10:00,72.28,72.28,72.16,72.2,26800.0,52.9564,52.9564,52.8685,52.8978,26800.0
2014-03-14 11:20:00,72.19,72.29,72.16,72.24,38800.0,52.8904,52.9637,52.8685,52.9271,38800.0
2014-03-14 11:30:00,72.22,72.49,72.22,72.48,54900.0,52.9124,53.1102,52.9124,53.1029,54900.0
2014-03-14 11:40:00,72.5,72.62,72.5,72.61,38200.0,53.1176,53.2055,53.1176,53.1981,38200.0
2014-03-14 11:50:00,72.63,72.72,72.59,72.6,30700.0,53.2128,53.2787,53.1835,53.1908,30700.0
2014-03-14 12:00:00,72.61,72.63,72.48,72.5,19800.0,53.1981,53.2128,53.1029,53.1176,19800.0
2014-03-14 12:10:00,72.5,72.59,72.5,72.52,14500.0,53.1176,53.1835,53.1176,53.1322,14500.0
2014-03-14 12:20:00,72.54,72.61,72.46,72.46,22000.0,53.1469,53.1981,53.0883,53.0883,22000.0
2014-03-14 12:30:00,72.45,72.56,72.37,72.53,26400.0,53.0809,53.1615,53.0223,53.1395,26400.0
2014-03-14 12:40:00,72.52,72.57,72.45,72.54,13600.0,53.1322,53.1688,53.0809,53.1469,13600.0
2014-03-14 12:50:00,72.51,72.62,72.49,72.61,8500.0,53.1249,53.2055,53.1102,53.1981,8500.0
2014-03-14 13:00:00,72.63,72.63,72.47,72.48,11200.0,53.2128,53.2128,53.0956,53.1029,11200.0
2014-03-14 13:10:00,72.49,72.54,72.47,72.53,9100.0,53.1102,53.1469,53.0956,53.1395,9100.0
2014-03-14 13:20:00,72.54,72.54,72.3,72.3,32100.0,53.1469,53.1469,52.971,52.971,32100.0
2014-03-14 13:30:00,72.32,72.43,72.27,72.41,26300.0,52.9857,53.0663,52.949,53.0516,26300.0
2014-03-14 13:40:00,72.41,72.41,72.33,72.38,11600.0,53.0516,53.0516,52.993,53.0296,11600.0
2014-03-14 13:50:00,72.4,72.49,72.4,72.49,13800.0,53.0443,53.1102,53.0443,53.1102,13800.0
2014-03-14 14:00:00,72.49,72.52,72.49,72.52,9700.0,53.1102,53.1322,53.1102,53.1322,9700.0
2014-03-14 14:10:00,72.51,72.55,72.48,72.52,23200.0,53.1249,53.1542,53.1029,53.1322,23200.0
2014-03-14 14:20:00,72.53,72.55,72.49,72.52,15400.0,53.1395,53.1542,53.1102,53.1322,15400.0
2014-03-14 14:30:00,72.51,72.54,72.5,72.5,9800.0,53.1249,53.1469,53.1176,53.1176,9800.0
2014-03-14 14:40:00,72.5,72.53,72.44,72.46,28400.0,53.1176,53.1395,53.0736,53.0883,28400.0
2014-03-14 14:50:00,72.46,72.47,72.35,72.35,24500.0,53.0883,53.0956,53.0077,53.0077,24500.0
2014-03-14 15:00:00,72.34,72.4,72.32,72.36,25600.0,53.0003,53.0443,52.9857,53.015,25600.0
2014-03-14 15:10:00,72.35,72.35,72.28,72.29,24000.0,53.0077,53.0077,52.9564,52.9637,24000.0
2014-03-14 15:20:00,72.29,72.36,72.28,72.35,57000.0,52.9637,53.015,52.9564,53.0077,57000.0
2014-03-14 15:30:00,72.35,72.47,72.34,72.37,54400.0,53.0077,53.0956,53.0003,53.0223,54400.0
2014-03-14 15:40:00,72.38,72.44,72.21,72.23,81500.0,53.0296,53.0736,52.9051,52.9197,81500.0
2014-03-14 15:50:00,72.24,72.32,72.22,72.28,72400.0,52.9271,52.9857,52.9124,52.9564,72400.0
2014-03-17 09:30:00,72.57,72.85,72.4,72.85,28500.0,53.1688,53.374,53.0443,53.374,28500.0
2014-03-17 09:40:00,72.8,72.99,72.78,72.93,7200.0,53.3374,53.4766,53.3227,53.4326,7200.0
2014-03-17 09:50:00,72.99,72.99,72.81,72.82,19600.0,53.4766,53.4766,53.3447,53.352,19600.0
2014-03-17 10:00:00,72.85,73.09,72.83,73.04,17100.0,53.374,53.5498,53.3593,53.5132,17100.0
2014-03-17 10:10:00,73.06,73.1,72.72,72.73,19600.0,53.5278,53.5572,53.2787,53.2861,19600.0
2014-03-17 10:20:00,72.77,72.85,72.76,72.79,16500.0,53.3154,53.374,53.308,53.33,16500.0
2014-03-17 10:30:00,72.79,72.79,72.61,72.68,15500.0,53.33,53.33,53.1981,53.2494,15500.0
2014-03-17 10:40:00,72.69,72.71,72.49,72.51,16700.0,53.2568,53.2714,53.1102,53.1249,16700.0
2014-03-17 10:50:00,72.52,72.62,72.47,72.56,25700.0,53.1322,53.2055,53.0956,53.1615,25700.0
2014-03-17 11:00:00,72.54,72.74,72.53,72.65,17700.0,53.1469,53.2934,53.1395,53.2275,17700.0
2014-03-17 11:10:00,72.67,72.79,72.64,72.79,10600.0,53.2421,53.33,53.2201,53.33,10600.0
2014-03-17 11:20:00,72.79,72.79,72.48,72.5,25000.0,53.33,53.33,53.1029,53.1176,25000.0
2014-03-17 11:30:00,72.48,72.5,72.42,72.45,36200.0,53.1029,53.1176,53.0589,53.0809,36200.0
2014-03-17 11:40:00,72.47,72.56,72.42,72.55,21100.0,53.0956,53.1615,53.0589,53.1542,21100.0
2014-03-17 11:50:00,72.56,72.69,72.55,72.63,29300.0,53.1615,53.2568,53.1542,53.2128,29300.0
2014-03-17 12:00:00,72.66,72.7,72.62,72.65,14000.0,53.2348,53.2641,53.2055,53.2275,14000.0
2014-03-17 12:10:00,72.65,72.83,72.64,72.77,12600.0,53.2275,53.3593,53.2201,53.3154,12600.0
2014-03-17 12:20:00,72.77,72.77,72.69,72.71,12300.0,53.3154,53.3154,53.2568,53.2714,12300.0
2014-03-17 12:30:00,72.73,72.79,72.68,72.68,16500.0,53.2861,53.33,53.2494,53.2494,16500.0
2014-03-17 12:40:00,72.68,72.79,72.68,72.7,10800.0,53.2494,53.33,53.2494,53.2641,10800.0
2014-03-17 12:50:00,72.68,72.75,72.67,72.74,7000.0,53.2494,53.3007,53.2421,53.2934,7000.0
2014-03-17 13:00:00,72.75,72.83,72.71,72.72,14000.0,53.3007,53.3593,53.2714,53.2787,14000.0
2014-03-17 13:10:00,72.72,72.72,72.63,72.67,9100.0,53.2787,53.2787,53.2128,53.2421,9100.0
2014-03-17 13:20:00,72.71,72.76,72.7,72.7,5500.0,53.2714,53.308,53.2641,53.2641,5500.0
2014-03-17 13:30:00,72.7,72.73,72.62,72.65,10200.0,53.2641,53.2861,53.2055,53.2275,10200.0
2014-03-17 13:40:00,72.65,72.67,72.6,72.62,15300.0,53.2275,53.2421,53.1908,53.2055,15300.0
2014-03-17 13:50:00,72.61,72.61,72.53,72.58,13200.0,53.1981,53.1981,53.1395,53.1762,13200.0
2014-03-17 14:00:00,72.57,72.62,72.56,72.6,11100.0,53.1688,53.2055,53.1615,53.1908,11100.0
2014-03-17 14:10:00,72.61,72.62,72.58,72.6,14100.0,53.1981,53.2055,53.1762,53.1908,14100.0
2014-03-17 14:20:00,72.6,72.78,72.6,72.74,15000.0,53.1908,53.3227,53.1908,53.2934,15000.0
2014-03-17 14:30:00,72.74,72.77,72.74,72.75,10900.0,53.2934,53.3154,53.2934,53.3007,10900.0
2014-03-17 14:40:00,72.74,72.77,72.69,72.69,13400.0,53.2934,53.3154,53.2568,53.2568,13400.0
2014-03-17 14:50:00,72.7,72.73,72.66,72.67,23300.0,53.2641,53.2861,53.2348,53.2421,23300.0
2014-03-17 15:00:00,72.67,72.8,72.67,72.8,20800.0,53.2421,53.3374,53.2421,53.3374,20800.0
2014-03-17 15:10:00,72.79,72.79,72.73,72.74,11400.0,53.33,53.33,53.2861,53.2934,11400.0
2014-03-17 15:20:00,72.75,72.81,72.75,72.78,27300.0,53.3007,53.3447,53.3007,53.3227,27300.0
2014-03-17 15:30:00,72.77,72.79,72.74,72.76,28900.0,53.3154,53.33,53.2934,53.308,28900.0
2014-03-17 15:40:00,72.76,72.76,72.63,72.65,62700.0,53.308,53.308,53.2128,53.2275,62700.0
2014-03-17 15:50:00,72.65,72.73,72.62,72.7,146900.0,53.2275,53.2861,53.2055,53.2641,146900.0
2014-03-18 09:30:00,72.79,73.14,72.71,73.06,68500.0,53.33,53.5865,53.2714,53.5278,68500.0
2014-03-18 09:40:00,73.07,73.19,72.8,73.19,22400.0,53.5352,53.6231,53.3374,53.6231,22400.0
2014-03-18 09:50:00,73.18,73.33,72.9,72.99,86300.0,53.6158,53.7257,53.4106,53.4766,86300.0
2014-03-18 10:00:00,73.0,73.04,72.83,72.94,11100.0,53.4839,53.5132,53.3593,53.4399,11100.0
2014-03-18 10:10:00,72.94,73.15,72.92,73.1,10900.0,53.4399,53.5938,53.4253,53.5572,10900.0
2014-03-18 10:20:00,73.12,73.27,73.06,73.27,14300.0,53.5718,53.6817,53.5278,53.6817,14300.0
2014-03-18 10:30:00,73.29,73.42,73.29,73.34,24400.0,53.6964,53.7916,53.6964,53.733,24400.0
2014-03-18 10:40:00,73.34,73.36,73.13,73.21,16700.0,53.733,53.7476,53.5791,53.6377,16700.0
2014-03-18 10:50:00,73.2,73.25,73.12,73.16,24200.0,53.6304,53.667,53.5718,53.6011,24200.0
2014-03-18 11:00:00,73.16,73.29,73.16,73.26,42100.0,53.6011,53.6964,53.6011,53.6744,42100.0
2014-03-18 11:10:00,73.26,73.34,73.22,73.32,37100.0,53.6744,53.733,53.6451,53.7183,37100.0
2014-03-18 11:20:00,73.33,73.4,73.3,73.34,33500.0,53.7257,53.7769,53.7037,53.733,33500.0
2014-03-18 11:30:00,73.34,73.39,73.25,73.26,18100.0,53.733,53.7696,53.667,53.6744,18100.0
2014-03-18 11:40:00,73.26,73.32,73.13,73.15,22700.0,53.6744,53.7183,53.5791,53.5938,22700.0
2014-03-18 11:50:00,73.18,73.18,73.09,73.15,14000.0,53.6158,53.6158,53.5498,53.5938,14000.0
2014-03-18 12:00:00,73.13,73.19,73.13,73.17,13600.0,53.5791,53.6231,53.5791,53.6084,13600.0
2014-03-18 12:10:00,73.17,73.23,73.04,73.06,11800.0,53.6084,53.6524,53.5132,53.5278,11800.0
2014-03-18 12:20:00,73.06,73.12,73.03,73.08,17800.0,53.5278,53.5718,53.5059,53.5425,17800.0
2014-03-18 12:30:00,73.07,73.12,73.0,73.03,12600.0,53.5352,53.5718,53.4839,53.5059,12600.0
2014-03-18 12:40:00,73.05,73.05,72.97,72.98,8600.0,53.5205,53.5205,53.4619,53.4692,8600.0
2014-03-18 12:50:00,72.99,73.07,72.98,73.02,11700.0,53.4766,53.5352,53.4692,53.4985,11700.0
2014-03-18 13:00:00,73.04,73.06,72.99,73.06,8100.0,53.5132,53.5278,53.4766,53.5278,8100.0
2014-03-18 13:10:00,73.06,73.09,73.03,73.06,8400.0,53.5278,53.5498,53.5059,53.5278,8400.0
2014-03-18 13:20:00,73.06,73.21,73.06,73.15,17800.0,53.5278,53.6377,53.5278,53.5938,17800.0
2014-03-18 13:30:00,73.16,73.16,73.1,73.1,4900.0,53.6011,53.6011,53.5572,53.5572,4900.0
2014-03-18 13:40:00,73.12,73.22,73.12,73.12,41200.0,53.5718,53.6451,53.5718,53.5718,41200.0
2014-03-18 13:50:00,73.13,73.23,73.12,73.2,30500.0,53.5791,53.6524,53.5718,53.6304,30500.0
2014-03-18 14:00:00,73.18,73.29,73.17,73.27,27500.0,53.6158,53.6964,53.6084,53.6817,27500.0
2014-03-18 14:10:00,73.27,73.31,73.23,73.24,15400.0,53.6817,53.711,53.6524,53.6597,15400.0
2014-03-18 14:20:00,73.23,73.3,73.23,73.3,15300.0,53.6524,53.7037,53.6524,53.7037,15300.0
2014-03-18 14:30:00,73.3,73.31,73.24,73.24,10000.0,53.7037,53.711,53.6597,53.6597,10000.0
2014-03-18 14:40:00,73.24,73.31,73.23,73.3,29300.0,53.6597,53.711,53.6524,53.7037,29300.0
2014-03-18 14:50:00,73.29,73.31,73.16,73.25,19200.0,53.6964,53.711,53.6011,53.667,19200.0
2014-03-18 15:00:00,73.24,73.28,73.17,73.17,33600.0,53.6597,53.689,53.6084,53.6084,33600.0
2014-03-18 15:10:00,73.18,73.27,73.17,73.25,27700.0,53.6158,53.6817,53.6084,53.667,27700.0
2014-03-18 15:20:00,73.26,73.3,73.25,73.3,32500.0,53.6744,53.7037,53.667,53.7037,32500.0
2014-03-18 15:30:00,73.3,73.35,73.27,73.35,44200.0,53.7037,53.7403,53.6817,53.7403,44200.0
2014-03-18 15:40:00,73.34,73.42,73.29,73.41,71700.0,53.733,53.7916,53.6964,53.7843,71700.0
2014-03-18 15:50:00,73.41,73.47,73.39,73.44,137700.0,53.7843,53.8282,53.7696,53.8063,137700.0
2014-03-19 09:30:00,73.35,73.5,73.23,73.36,48000.0,53.7403,53.8502,53.6524,53.7476,48000.0
2014-03-19 09:40:00,73.35,73.39,73.22,73.24,26100.0,53.7403,53.7696,53.6451,53.6597,26100.0
2014-03-19 09:50:00,73.25,73.32,73.07,73.18,53500.0,53.667,53.7183,53.5352,53.6158,53500.0
2014-03-19 10:00:00,73.19,73.28,73.18,73.23,13100.0,53.6231,53.689,53.6158,53.6524,13100.0
2014-03-19 10:10:00,73.23,73.25,73.1,73.11,12100.0,53.6524,53.667,53.5572,53.5645,12100.0
2014-03-19 10:20:00,73.12,73.18,73.05,73.16,17200.0,53.5718,53.6158,53.5205,53.6011,17200.0
2014-03-19 10:30:00,73.16,73.18,73.06,73.18,35500.0,53.6011,53.6158,53.5278,53.6158,35500.0
2014-03-19 10:40:00,73.19,73.23,73.13,73.23,13700.0,53.6231,53.6524,53.5791,53.6524,13700.0
2014-03-19 10:50:00,73.24,73.26,73.23,73.25,10700.0,53.6597,53.6744,53.6524,53.667,10700.0
2014-03-19 11:00:00,73.25,73.26,73.22,73.25,33100.0,53.667,53.6744,53.6451,53.667,33100.0
2014-03-19 11:10:00,73.25,73.25,73.13,73.18,43400.0,53.667,53.667,53.5791,53.6158,43400.0
2014-03-19 11:20:00,73.18,73.22,73.0,73.01,20500.0,53.6158,53.6451,53.4839,53.4912,20500.0
2014-03-19 11:30:00,73.01,73.01,72.96,72.98,19300.0,53.4912,53.4912,53.4546,53.4692,19300.0
2014-03-19 11:40:00,72.98,73.05,72.95,73.0,30900.0,53.4692,53.5205,53.4473,53.4839,30900.0
2014-03-19 11:50:00,73.0,73.01,72.95,72.98,28300.0,53.4839,53.4912,53.4473,53.4692,28300.0
2014-03-19 12:00:00,73.0,73.01,72.94,72.99,57000.0,53.4839,53.4912,53.4399,53.4766,57000.0
2014-03-19 12:10:00,72.99,72.99,72.92,72.94,22700.0,53.4766,53.4766,53.4253,53.4399,22700.0
2014-03-19 12:20:00,72.94,73.02,72.92,72.99,21000.0,53.4399,53.4985,53.4253,53.4766,21000.0
2014-03-19 12:30:00,72.99,73.01,72.92,72.92,19900.0,53.4766,53.4912,53.4253,53.4253,19900.0
2014-03-19 12:40:00,72.92,73.01,72.88,72.96,30600.0,53.4253,53.4912,53.396,53.4546,30600.0
2014-03-19 12:50:00,72.96,72.97,72.9,72.92,35500.0,53.4546,53.4619,53.4106,53.4253,35500.0
2014-03-19 13:00:00,72.92,72.93,72.9,72.9,19700.0,53.4253,53.4326,53.4106,53.4106,19700.0
2014-03-19 13:10:00,72.9,72.94,72.89,72.93,11100.0,53.4106,53.4399,53.4033,53.4326,11100.0
2014-03-19 13:20:00,72.93,72.93,72.88,72.91,12900.0,53.4326,53.4326,53.396,53.4179,12900.0
2014-03-19 13:30:00,72.91,72.92,72.86,72.87,11700.0,53.4179,53.4253,53.3813,53.3886,11700.0
2014-03-19 13:40:00,72.88,72.91,72.85,72.85,35200.0,53.396,53.4179,53.374,53.374,35200.0
2014-03-19 13:50:00,72.86,72.95,72.85,72.92,11800.0,53.3813,53.4473,53.374,53.4253,11800.0
2014-03-19 14:00:00,72.92,72.92,72.43,72.56,39700.0,53.4253,53.4253,53.0663,53.1615,39700.0
2014-03-19 14:10:00,72.56,72.6,72.48,72.54,40600.0,53.1615,53.1908,53.1029,53.1469,40600.0
2014-03-19 14:20:00,72.54,72.57,72.48,72.5,27200.0,53.1469,53.1688,53.1029,53.1176,27200.0
2014-03-19 14:30:00,72.5,72.59,72.42,72.5,24600.0,53.1176,53.1835,53.0589,53.1176,24600.0
2014-03-19 14:40:00,72.5,72.5,72.4,72.41,16600.0,53.1176,53.1176,53.0443,53.0516,16600.0
2014-03-19 14:50:00,72.41,72.5,72.35,72.45,25800.0,53.0516,53.1176,53.0077,53.0809,25800.0
2014-03-19 15:00:00,72.45,72.48,71.92,71.92,59600.0,53.0809,53.1029,52.6926,52.6926,59600.0
2014-03-19 15:10:00,71.92,71.96,71.7,71.85,66700.0,52.6926,52.7219,52.5314,52.6413,66700.0
2014-03-19 15:20:00,71.86,71.99,71.86,71.93,67000.0,52.6487,52.7439,52.6487,52.6999,67000.0
2014-03-19 15:30:00,71.93,72.12,71.91,72.09,53300.0,52.6999,52.8391,52.6853,52.8172,53300.0
2014-03-19 15:40:00,72.11,72.23,72.09,72.14,71600.0,52.8318,52.9197,52.8172,52.8538,71600.0
2014-03-19 15:50:00,72.13,72.18,72.1,72.12,135500.0,52.8465,52.8831,52.8245,52.8391,135500.0
2014-03-20 09:30:00,72.07,72.12,71.81,71.88,40500.0,52.8025,52.8391,52.612,52.6633,40500.0
2014-03-20 09:40:00,71.88,71.97,71.65,71.79,19200.0,52.6633,52.7292,52.4948,52.5974,19200.0
2014-03-20 09:50:00,71.8,71.84,71.75,71.81,24500.0,52.6047,52.634,52.5681,52.612,24500.0
2014-03-20 10:00:00,71.8,71.93,71.69,71.93,64800.0,52.6047,52.6999,52.5241,52.6999,64800.0
2014-03-20 10:10:00,71.94,72.1,71.92,72.06,84200.0,52.7073,52.8245,52.6926,52.7952,84200.0
2014-03-20 10:20:00,72.04,72.12,71.91,71.94,70400.0,52.7805,52.8391,52.6853,52.7073,70400.0
2014-03-20 10:30:00,71.95,72.02,71.93,71.95,20100.0,52.7146,52.7659,52.6999,52.7146,20100.0
2014-03-20 10:40:00,71.95,72.01,71.92,71.92,15100.0,52.7146,52.7586,52.6926,52.6926,15100.0
2014-03-20 10:50:00,71.9,71.96,71.86,71.91,17700.0,52.678,52.7219,52.6487,52.6853,17700.0
2014-03-20 11:00:00,71.92,71.94,71.84,71.93,22600.0,52.6926,52.7073,52.634,52.6999,22600.0
2014-03-20 11:10:00,71.94,71.95,71.74,71.74,16400.0,52.7073,52.7146,52.5607,52.5607,16400.0
2014-03-20 11:20:00,71.73,71.78,71.67,71.73,26100.0,52.5534,52.59,52.5095,52.5534,26100.0
2014-03-20 11:30:00,71.74,71.86,71.73,71.78,24300.0,52.5607,52.6487,52.5534,52.59,24300.0
2014-03-20 11:40:00,71.77,71.83,71.77,71.78,12100.0,52.5827,52.6267,52.5827,52.59,12100.0
2014-03-20 11:50:00,71.78,71.86,71.78,71.82,20500.0,52.59,52.6487,52.59,52.6194,20500.0
2014-03-20 12:00:00,71.81,71.82,71.66,71.7,25700.0,52.612,52.6194,52.5021,52.5314,25700.0
2014-03-20 12:10:00,71.7,71.82,71.67,71.8,22000.0,52.5314,52.6194,52.5095,52.6047,22000.0
2014-03-20 12:20:00,71.79,71.87,71.78,71.87,31700.0,52.5974,52.656,52.59,52.656,31700.0
2014-03-20 12:30:00,71.87,71.89,71.83,71.85,22100.0,52.656,52.6706,52.6267,52.6413,22100.0
2014-03-20 12:40:00,71.85,71.86,71.72,71.8,58800.0,52.6413,52.6487,52.5461,52.6047,58800.0
2014-03-20 12:50:00,71.8,71.81,71.69,71.71,62500.0,52.6047,52.612,52.5241,52.5388,62500.0
2014-03-20 13:00:00,71.7,71.76,71.69,71.7,57100.0,52.5314,52.5754,52.5241,52.5314,57100.0
2014-03-20 13:10:00,71.7,71.72,71.67,71.67,50900.0,52.5314,52.5461,52.5095,52.5095,50900.0
2014-03-20 13:20:00,71.67,71.69,71.6,71.61,53600.0,52.5095,52.5241,52.4582,52.4655,53600.0
2014-03-20 13:30:00,71.6,71.67,71.59,71.6,47500.0,52.4582,52.5095,52.4508,52.4582,47500.0
2014-03-20 13:40:00,71.59,71.61,71.57,71.59,61000.0,52.4508,52.4655,52.4362,52.4508,61000.0
2014-03-20 13:50:00,71.59,71.6,71.54,71.6,47700.0,52.4508,52.4582,52.4142,52.4582,47700.0
2014-03-20 14:00:00,71.6,71.67,71.6,71.6,35900.0,52.4582,52.5095,52.4582,52.4582,35900.0
2014-03-20 14:10:00,71.6,71.64,71.6,71.6,29500.0,52.4582,52.4875,52.4582,52.4582,29500.0
2014-03-20 14:20:00,71.61,71.62,71.59,71.62,42200.0,52.4655,52.4728,52.4508,52.4728,42200.0
2014-03-20 14:30:00,71.62,71.62,71.56,71.57,69400.0,52.4728,52.4728,52.4289,52.4362,69400.0
2014-03-20 14:40:00,71.58,71.61,71.57,71.6,31800.0,52.4435,52.4655,52.4362,52.4582,31800.0
2014-03-20 14:50:00,71.61,71.64,71.6,71.62,29200.0,52.4655,52.4875,52.4582,52.4728,29200.0
2014-03-20 15:00:00,71.62,71.62,71.53,71.55,73200.0,52.4728,52.4728,52.4069,52.4215,73200.0
2014-03-20 15:10:00,71.54,71.57,71.5,71.55,65700.0,52.4142,52.4362,52.3849,52.4215,65700.0
2014-03-20 15:20:00,71.55,71.62,71.54,71.6,58200.0,52.4215,52.4728,52.4142,52.4582,58200.0
2014-03-20 15:30:00,71.61,71.83,71.61,71.8,69400.0,52.4655,52.6267,52.4655,52.6047,69400.0
2014-03-20 15:40:00,71.8,71.8,71.69,71.7,129600.0,52.6047,52.6047,52.5241,52.5314,129600.0
2014-03-20 15:50:00,71.7,71.76,71.69,71.74,214900.0,52.5314,52.5754,52.5241,52.5607,214900.0
2014-03-21 09:30:00,72.35,72.91,71.86,71.86,450800.0,53.0077,53.4179,52.6487,52.6487,450800.0
2014-03-21 09:40:00,71.84,71.92,71.74,71.92,34000.0,52.634,52.6926,52.5607,52.6926,34000.0
2014-03-21 09:50:00,71.89,71.95,71.6,71.6,33500.0,52.6706,52.7146,52.4582,52.4582,33500.0
2014-03-21 10:00:00,71.64,71.68,71.5,71.5,41800.0,52.4875,52.5168,52.3849,52.3849,41800.0
2014-03-21 10:10:00,71.49,71.58,71.42,71.44,35400.0,52.3776,52.4435,52.3263,52.3409,35400.0
2014-03-21 10:20:00,71.43,71.49,71.29,71.38,37400.0,52.3336,52.3776,52.231,52.297,37400.0
2014-03-21 10:30:00,71.37,71.37,71.18,71.31,37500.0,52.2897,52.2897,52.1505,52.2457,37500.0
2014-03-21 10:40:00,71.33,71.39,71.18,71.37,27200.0,52.2603,52.3043,52.1505,52.2897,27200.0
2014-03-21 10:50:00,71.36,71.4,71.29,71.32,41700.0,52.2823,52.3116,52.231,52.253,41700.0
2014-03-21 11:00:00,71.36,71.39,71.25,71.25,71900.0,52.2823,52.3043,52.2017,52.2017,71900.0
2014-03-21 11:10:00,71.26,71.34,71.26,71.33,51300.0,52.2091,52.2677,52.2091,52.2603,51300.0
2014-03-21 11:20:00,71.35,71.4,71.35,71.4,43500.0,52.275,52.3116,52.275,52.3116,43500.0
2014-03-21 11:30:00,71.39,71.4,71.34,71.35,35400.0,52.3043,52.3116,52.2677,52.275,35400.0
2014-03-21 11:40:00,71.34,71.36,71.15,71.15,68000.0,52.2677,52.2823,52.1285,52.1285,68000.0
2014-03-21 11:50:00,71.14,71.15,70.95,70.95,64400.0,52.1211,52.1285,51.9819,51.9819,64400.0
2014-03-21 12:00:00,70.96,71.21,70.92,71.21,63500.0,51.9893,52.1724,51.96,52.1724,63500.0
2014-03-21 12:10:00,71.21,71.22,71.11,71.16,34800.0,52.1724,52.1798,52.0992,52.1358,34800.0
2014-03-21 12:20:00,71.16,71.18,71.1,71.11,27000.0,52.1358,52.1505,52.0918,52.0992,27000.0
2014-03-21 12:30:00,71.11,71.11,71.03,71.06,61000.0,52.0992,52.0992,52.0406,52.0625,61000.0
2014-03-21 12:40:00,71.06,71.08,70.92,70.96,46900.0,52.0625,52.0772,51.96,51.9893,46900.0
2014-03-21 12:50:00,70.95,71.01,70.92,70.98,35200.0,51.9819,52.0259,51.96,52.0039,35200.0
2014-03-21 13:00:00,70.97,71.02,70.97,71.0,45500.0,51.9966,52.0332,51.9966,52.0186,45500.0
2014-03-21 13:10:00,71.0,71.0,70.73,70.77,41900.0,52.0186,52.0186,51.8208,51.8501,41900.0
2014-03-21 13:20:00,70.77,70.81,70.59,70.64,40400.0,51.8501,51.8794,51.7182,51.7548,40400.0
2014-03-21 13:30:00,70.64,70.67,70.57,70.63,37900.0,51.7548,51.7768,51.7035,51.7475,37900.0
2014-03-21 13:40:00,70.61,70.62,70.48,70.5,29600.0,51.7328,51.7402,51.6376,51.6522,29600.0
2014-03-21 13:50:00,70.5,70.63,70.5,70.54,46500.0,51.6522,51.7475,51.6522,51.6816,46500.0
2014-03-21 14:00:00,70.55,70.72,70.55,70.72,54100.0,51.6889,51.8134,51.6889,51.8134,54100.0
2014-03-21 14:10:00,70.71,70.71,70.55,70.56,42600.0,51.8061,51.8061,51.6889,51.6962,42600.0
2014-03-21 14:20:00,70.54,70.63,70.49,70.51,41900.0,51.6816,51.7475,51.6449,51.6596,41900.0
2014-03-21 14:30:00,70.49,70.62,70.4,70.61,37600.0,51.6449,51.7402,51.579,51.7328,37600.0
2014-03-21 14:40:00,70.6,70.61,70.4,70.46,70400.0,51.7255,51.7328,51.579,51.6229,70400.0
2014-03-21 14:50:00,70.46,70.54,70.45,70.45,30300.0,51.6229,51.6816,51.6156,51.6156,30300.0
2014-03-21 15:00:00,70.44,70.45,70.11,70.18,146400.0,51.6083,51.6156,51.3665,51.4178,146400.0
2014-03-21 15:10:00,70.18,70.27,70.11,70.17,65100.0,51.4178,51.4837,51.3665,51.4105,65100.0
2014-03-21 15:20:00,70.17,70.34,70.11,70.31,110800.0,51.4105,51.535,51.3665,51.513,110800.0
2014-03-21 15:30:00,70.29,70.35,70.25,70.35,97000.0,51.4984,51.5423,51.4691,51.5423,97000.0
2014-03-21 15:40:00,70.34,70.47,70.17,70.28,316500.0,51.535,51.6303,51.4105,51.4911,316500.0
2014-03-21 15:50:00,70.28,70.31,70.19,70.21,301500.0,51.4911,51.513,51.4251,51.4398,301500.0
2014-03-24 09:30:00,70.72,70.78,70.39,70.42,117300.0,51.8134,51.8574,51.5717,51.5936,117300.0
2014-03-24 09:40:00,70.41,70.82,70.4,70.77,93300.0,51.5863,51.8867,51.579,51.8501,93300.0
2014-03-24 09:50:00,70.74,71.1,70.71,70.97,65500.0,51.8281,52.0918,51.8061,51.9966,65500.0
2014-03-24 10:00:00,70.96,70.97,70.6,70.62,53200.0,51.9893,51.9966,51.7255,51.7402,53200.0
2014-03-24 10:10:00,70.63,70.73,70.5,70.53,43600.0,51.7475,51.8208,51.6522,51.6742,43600.0
2014-03-24 10:20:00,70.51,70.53,70.31,70.33,42200.0,51.6596,51.6742,51.513,51.5277,42200.0
2014-03-24 10:30:00,70.33,70.33,70.09,70.1,84400.0,51.5277,51.5277,51.3519,51.3592,84400.0
2014-03-24 10:40:00,70.09,70.36,70.09,70.3,51100.0,51.3519,51.5497,51.3519,51.5057,51100.0
2014-03-24 10:50:00,70.3,70.3,70.05,70.05,68500.0,51.5057,51.5057,51.3225,51.3225,68500.0
2014-03-24 11:00:00,70.04,70.04,69.84,69.98,42100.0,51.3152,51.3152,51.1687,51.2713,42100.0
2014-03-24 11:10:00,69.99,70.1,69.98,70.08,38300.0,51.2786,51.3592,51.2713,51.3445,38300.0
2014-03-24 11:20:00,70.09,70.19,70.08,70.13,38200.0,51.3519,51.4251,51.3445,51.3812,38200.0
2014-03-24 11:30:00,70.12,70.12,70.01,70.07,33100.0,51.3738,51.3738,51.2932,51.3372,33100.0
2014-03-24 11:40:00,70.08,70.1,69.97,69.97,57200.0,51.3445,51.3592,51.2639,51.2639,57200.0
2014-03-24 11:50:00,69.97,70.03,69.9,70.0,39100.0,51.2639,51.3079,51.2127,51.2859,39100.0
2014-03-24 12:00:00,69.99,70.03,69.98,69.99,64800.0,51.2786,51.3079,51.2713,51.2786,64800.0
2014-03-24 12:10:00,70.0,70.02,69.95,70.0,28700.0,51.2859,51.3006,51.2493,51.2859,28700.0
2014-03-24 12:20:00,69.99,70.01,69.91,69.91,29600.0,51.2786,51.2932,51.22,51.22,29600.0
2014-03-24 12:30:00,69.9,69.97,69.85,69.89,27600.0,51.2127,51.2639,51.176,51.2053,27600.0
2014-03-24 12:40:00,69.89,69.89,69.79,69.8,25900.0,51.2053,51.2053,51.1321,51.1394,25900.0
2014-03-24 12:50:00,69.8,69.87,69.79,69.84,20000.0,51.1394,51.1907,51.1321,51.1687,20000.0
2014-03-24 13:00:00,69.84,69.98,69.84,69.97,21100.0,51.1687,51.2713,51.1687,51.2639,21100.0
2014-03-24 13:10:00,69.97,69.99,69.96,69.98,13800.0,51.2639,51.2786,51.2566,51.2713,13800.0
2014-03-24 13:20:00,69.98,70.01,69.97,69.99,23700.0,51.2713,51.2932,51.2639,51.2786,23700.0
2014-03-24 13:30:00,70.0,70.02,69.98,69.98,28400.0,51.2859,51.3006,51.2713,51.2713,28400.0
2014-03-24 13:40:00,69.98,70.02,69.97,70.01,21500.0,51.2713,51.3006,51.2639,51.2932,21500.0
2014-03-24 13:50:00,70.0,70.06,70.0,70.02,51300.0,51.2859,51.3299,51.2859,51.3006,51300.0
2014-03-24 14:00:00,70.01,70.02,69.93,69.93,40500.0,51.2932,51.3006,51.2346,51.2346,40500.0
2014-03-24 14:10:00,69.93,69.96,69.92,69.92,21900.0,51.2346,51.2566,51.2273,51.2273,21900.0
2014-03-24 14:20:00,69.92,70.05,69.92,70.04,34500.0,51.2273,51.3225,51.2273,51.3152,34500.0
2014-03-24 14:30:00,70.04,70.05,69.98,70.01,40800.0,51.3152,51.3225,51.2713,51.2932,40800.0
2014-03-24 14:40:00,70.01,70.07,70.0,70.04,69100.0,51.2932,51.3372,51.2859,51.3152,69100.0
2014-03-24 14:50:00,70.06,70.06,69.99,70.0,49200.0,51.3299,51.3299,51.2786,51.2859,49200.0
2014-03-24 15:00:00,70.01,70.04,69.99,70.03,42500.0,51.2932,51.3152,51.2786,51.3079,42500.0
2014-03-24 15:10:00,70.02,70.03,69.97,70.03,50800.0,51.3006,51.3079,51.2639,51.3079,50800.0
2014-03-24 15:20:00,70.02,70.05,70.01,70.03,106200.0,51.3006,51.3225,51.2932,51.3079,106200.0
2014-03-24 15:30:00,70.03,70.36,70.03,70.35,73800.0,51.3079,51.5497,51.3079,51.5423,73800.0
2014-03-24 15:40:00,70.35,70.46,70.24,70.46,205100.0,51.5423,51.6229,51.4618,51.6229,205100.0
2014-03-24 15:50:00,70.45,70.46,70.12,70.13,337900.0,51.6156,51.6229,51.3738,51.3812,337900.0
2014-03-25 09:30:00,70.39,70.81,70.39,70.43,172300.0,51.5717,51.8794,51.5717,51.601,172300.0
2014-03-25 09:40:00,70.44,70.68,70.34,70.66,151500.0,51.6083,51.7841,51.535,51.7695,151500.0
2014-03-25 09:50:00,70.66,70.96,70.65,70.92,40700.0,51.7695,51.9893,51.7621,51.96,40700.0
2014-03-25 10:00:00,70.94,71.21,70.94,71.21,40500.0,51.9746,52.1724,51.9746,52.1724,40500.0
2014-03-25 10:10:00,71.21,71.3,71.02,71.06,20400.0,52.1724,52.2384,52.0332,52.0625,20400.0
2014-03-25 10:20:00,71.05,71.11,70.99,71.02,64300.0,52.0552,52.0992,52.0112,52.0332,64300.0
2014-03-25 10:30:00,71.01,71.06,70.97,71.02,67600.0,52.0259,52.0625,51.9966,52.0332,67600.0
2014-03-25 10:40:00,71.02,71.07,70.93,70.93,37800.0,52.0332,52.0699,51.9673,51.9673,37800.0
2014-03-25 10:50:00,70.92,70.92,70.69,70.77,30800.0,51.96,51.96,51.7914,51.8501,30800.0
2014-03-25 11:00:00,70.74,71.01,70.71,71.0,40600.0,51.8281,52.0259,51.8061,52.0186,40600.0
2014-03-25 11:10:00,71.0,71.12,70.92,71.07,58900.0,52.0186,52.1065,51.96,52.0699,58900.0
2014-03-25 11:20:00,71.05,71.06,70.74,70.79,42800.0,52.0552,52.0625,51.8281,51.8647,42800.0
2014-03-25 11:30:00,70.79,70.86,70.74,70.82,58300.0,51.8647,51.916,51.8281,51.8867,58300.0
2014-03-25 11:40:00,70.82,70.87,70.65,70.68,53600.0,51.8867,51.9233,51.7621,51.7841,53600.0
2014-03-25 11:50:00,70.69,70.71,70.53,70.64,37000.0,51.7914,51.8061,51.6742,51.7548,37000.0
2014-03-25 12:00:00,70.63,70.72,70.57,70.71,44900.0,51.7475,51.8134,51.7035,51.8061,44900.0
2014-03-25 12:10:00,70.72,70.96,70.71,70.95,32900.0,51.8134,51.9893,51.8061,51.9819,32900.0
2014-03-25 12:20:00,70.95,70.98,70.82,70.82,55000.0,51.9819,52.0039,51.8867,51.8867,55000.0
2014-03-25 12:30:00,70.84,71.06,70.8,71.05,31000.0,51.9013,52.0625,51.872,52.0552,31000.0
2014-03-25 12:40:00,71.06,71.09,70.99,71.02,23600.0,52.0625,52.0845,52.0112,52.0332,23600.0
2014-03-25 12:50:00,71.01,71.06,71.0,71.03,15100.0,52.0259,52.0625,52.0186,52.0406,15100.0
2014-03-25 13:00:00,71.01,71.06,70.99,71.06,22200.0,52.0259,52.0625,52.0112,52.0625,22200.0
2014-03-25 13:10:00,71.04,71.1,71.01,71.1,13200.0,52.0479,52.0918,52.0259,52.0918,13200.0
2014-03-25 13:20:00,71.11,71.28,71.11,71.18,46200.0,52.0992,52.2237,52.0992,52.1505,46200.0
2014-03-25 13:30:00,71.18,71.23,71.02,71.06,22500.0,52.1505,52.1871,52.0332,52.0625,22500.0
2014-03-25 13:40:00,71.04,71.12,71.02,71.08,10500.0,52.0479,52.1065,52.0332,52.0772,10500.0
2014-03-25 13:50:00,71.08,71.09,71.0,71.04,19000.0,52.0772,52.0845,52.0186,52.0479,19000.0
2014-03-25 14:00:00,71.06,71.16,71.05,71.09,15800.0,52.0625,52.1358,52.0552,52.0845,15800.0
2014-03-25 14:10:00,71.09,71.17,71.0,71.02,18600.0,52.0845,52.1431,52.0186,52.0332,18600.0
2014-03-25 14:20:00,71.01,71.05,71.01,71.02,22400.0,52.0259,52.0552,52.0259,52.0332,22400.0
2014-03-25 14:30:00,71.01,71.05,71.01,71.04,15300.0,52.0259,52.0552,52.0259,52.0479,15300.0
2014-03-25 14:40:00,71.04,71.04,71.0,71.01,26100.0,52.0479,52.0479,52.0186,52.0259,26100.0
2014-03-25 14:50:00,71.01,71.03,71.0,71.01,25500.0,52.0259,52.0406,52.0186,52.0259,25500.0
2014-03-25 15:00:00,71.0,71.02,70.92,70.92,47400.0,52.0186,52.0332,51.96,51.96,47400.0
2014-03-25 15:10:00,70.91,71.13,70.89,71.11,52300.0,51.9526,52.1138,51.938,52.0992,52300.0
2014-03-25 15:20:00,71.12,71.14,71.1,71.11,36700.0,52.1065,52.1211,52.0918,52.0992,36700.0
2014-03-25 15:30:00,71.11,71.14,71.1,71.13,60000.0,52.0992,52.1211,52.0918,52.1138,60000.0
2014-03-25 15:40:00,71.12,71.17,71.11,71.16,98200.0,52.1065,52.1431,52.0992,52.1358,98200.0
2014-03-25 15:50:00,71.16,71.23,71.11,71.15,256800.0,52.1358,52.1871,52.0992,52.1285,256800.0
2014-03-26 09:30:00,71.46,71.7,71.36,71.39,35500.0,52.3556,52.5314,52.2823,52.3043,35500.0
2014-03-26 09:40:00,71.36,71.52,71.27,71.37,39500.0,52.2823,52.3996,52.2164,52.2897,39500.0
2014-03-26 09:50:00,71.43,71.48,71.29,71.35,44800.0,52.3336,52.3702,52.231,52.275,44800.0
2014-03-26 10:00:00,71.35,71.5,71.29,71.49,27900.0,52.275,52.3849,52.231,52.3776,27900.0
2014-03-26 10:10:00,71.47,71.66,71.43,71.43,26300.0,52.3629,52.5021,52.3336,52.3336,26300.0
2014-03-26 10:20:00,71.42,71.47,71.36,71.47,25600.0,52.3263,52.3629,52.2823,52.3629,25600.0
2014-03-26 10:30:00,71.47,71.55,71.44,71.54,18300.0,52.3629,52.4215,52.3409,52.4142,18300.0
2014-03-26 10:40:00,71.54,71.59,71.48,71.55,44700.0,52.4142,52.4508,52.3702,52.4215,44700.0
2014-03-26 10:50:00,71.56,71.6,71.39,71.45,84000.0,52.4289,52.4582,52.3043,52.3483,84000.0
2014-03-26 11:00:00,71.43,71.58,71.42,71.56,15900.0,52.3336,52.4435,52.3263,52.4289,15900.0
2014-03-26 11:10:00,71.57,71.64,71.53,71.63,16100.0,52.4362,52.4875,52.4069,52.4801,16100.0
2014-03-26 11:20:00,71.62,71.71,71.59,71.68,76200.0,52.4728,52.5388,52.4508,52.5168,76200.0
2014-03-26 11:30:00,71.65,71.75,71.62,71.71,26100.0,52.4948,52.5681,52.4728,52.5388,26100.0
2014-03-26 11:40:00,71.7,71.7,71.55,71.66,61600.0,52.5314,52.5314,52.4215,52.5021,61600.0
2014-03-26 11:50:00,71.66,71.75,71.63,71.74,30000.0,52.5021,52.5681,52.4801,52.5607,30000.0
2014-03-26 12:00:00,71.73,71.74,71.59,71.66,54700.0,52.5534,52.5607,52.4508,52.5021,54700.0
2014-03-26 12:10:00,71.67,71.69,71.62,71.66,55400.0,52.5095,52.5241,52.4728,52.5021,55400.0
2014-03-26 12:20:00,71.67,71.69,71.6,71.61,44500.0,52.5095,52.5241,52.4582,52.4655,44500.0
2014-03-26 12:30:00,71.6,71.7,71.6,71.69,38400.0,52.4582,52.5314,52.4582,52.5241,38400.0
2014-03-26 12:40:00,71.68,71.7,71.63,71.63,70100.0,52.5168,52.5314,52.4801,52.4801,70100.0
2014-03-26 12:50:00,71.63,71.68,71.53,71.56,101200.0,52.4801,52.5168,52.4069,52.4289,101200.0
2014-03-26 13:00:00,71.56,71.61,71.46,71.52,29700.0,52.4289,52.4655,52.3556,52.3996,29700.0
2014-03-26 13:10:00,71.5,71.53,71.48,71.5,76500.0,52.3849,52.4069,52.3702,52.3849,76500.0
2014-03-26 13:20:00,71.5,71.51,71.24,71.24,55600.0,52.3849,52.3922,52.1944,52.1944,55600.0
2014-03-26 13:30:00,71.24,71.25,71.14,71.2,85300.0,52.1944,52.2017,52.1211,52.1651,85300.0
2014-03-26 13:40:00,71.18,71.21,70.92,71.0,103300.0,52.1505,52.1724,51.96,52.0186,103300.0
2014-03-26 13:50:00,71.0,71.22,70.92,71.16,60200.0,52.0186,52.1798,51.96,52.1358,60200.0
2014-03-26 14:00:00,71.14,71.14,70.97,71.03,48200.0,52.1211,52.1211,51.9966,52.0406,48200.0
2014-03-26 14:10:00,71.03,71.03,70.74,70.85,35500.0,52.0406,52.0406,51.8281,51.9087,35500.0
2014-03-26 14:20:00,70.84,70.94,70.79,70.89,48900.0,51.9013,51.9746,51.8647,51.938,48900.0
2014-03-26 14:30:00,70.91,70.91,70.75,70.8,25400.0,51.9526,51.9526,51.8354,51.872,25400.0
2014-03-26 14:40:00,70.81,71.01,70.8,70.96,24000.0,51.8794,52.0259,51.872,51.9893,24000.0
2014-03-26 14:50:00,70.97,71.02,70.93,70.93,30300.0,51.9966,52.0332,51.9673,51.9673,30300.0
2014-03-26 15:00:00,70.94,70.98,70.81,70.84,43100.0,51.9746,52.0039,51.8794,51.9013,43100.0
2014-03-26 15:10:00,70.85,70.86,70.75,70.81,45500.0,51.9087,51.916,51.8354,51.8794,45500.0
2014-03-26 15:20:00,70.82,70.82,70.66,70.66,38900.0,51.8867,51.8867,51.7695,51.7695,38900.0
2014-03-26 15:30:00,70.65,70.72,70.64,70.66,75300.0,51.7621,51.8134,51.7548,51.7695,75300.0
2014-03-26 15:40:00,70.66,70.66,70.35,70.37,183000.0,51.7695,51.7695,51.5423,51.557,183000.0
2014-03-26 15:50:00,70.37,70.4,70.3,70.31,272200.0,51.557,51.579,51.5057,51.513,272200.0
2014-03-27 09:30:00,70.34,70.53,69.58,69.63,70600.0,51.535,51.6742,50.9782,51.0148,70600.0
2014-03-27 09:40:00,69.65,69.75,69.33,69.65,41000.0,51.0295,51.1028,50.795,51.0295,41000.0
2014-03-27 09:50:00,69.65,69.88,69.5,69.88,32200.0,51.0295,51.198,50.9196,51.198,32200.0
2014-03-27 10:00:00,69.86,70.22,69.68,70.21,34600.0,51.1833,51.4471,51.0515,51.4398,34600.0
2014-03-27 10:10:00,70.2,70.2,69.95,70.11,39900.0,51.4324,51.4324,51.2493,51.3665,39900.0
2014-03-27 10:20:00,70.15,70.28,69.94,70.02,30900.0,51.3958,51.4911,51.242,51.3006,30900.0
2014-03-27 10:30:00,70.03,70.06,69.73,69.73,61500.0,51.3079,51.3299,51.0881,51.0881,61500.0
2014-03-27 10:40:00,69.73,69.77,69.53,69.62,73200.0,51.0881,51.1174,50.9416,51.0075,73200.0
2014-03-27 10:50:00,69.62,69.66,69.46,69.55,69200.0,51.0075,51.0368,50.8903,50.9562,69200.0
2014-03-27 11:00:00,69.56,69.6,69.34,69.37,36600.0,50.9635,50.9929,50.8024,50.8243,36600.0
2014-03-27 11:10:00,69.38,69.46,69.29,69.46,43600.0,50.8317,50.8903,50.7657,50.8903,43600.0
2014-03-27 11:20:00,69.47,69.68,69.43,69.64,67600.0,50.8976,51.0515,50.8683,51.0222,67600.0
2014-03-27 11:30:00,69.63,69.63,69.12,69.2,71600.0,51.0148,51.0148,50.6412,50.6998,71600.0
2014-03-27 11:40:00,69.2,69.32,69.14,69.28,27700.0,50.6998,50.7877,50.6558,50.7584,27700.0
2014-03-27 11:50:00,69.28,69.45,69.18,69.41,30900.0,50.7584,50.883,50.6851,50.8536,30900.0
2014-03-27 12:00:00,69.41,69.41,69.11,69.11,24000.0,50.8536,50.8536,50.6339,50.6339,24000.0
2014-03-27 12:10:00,69.13,69.45,69.12,69.37,27200.0,50.6485,50.883,50.6412,50.8243,27200.0
2014-03-27 12:20:00,69.35,69.44,69.32,69.37,15700.0,50.8097,50.8756,50.7877,50.8243,15700.0
2014-03-27 12:30:00,69.37,69.42,69.29,69.4,18600.0,50.8243,50.861,50.7657,50.8463,18600.0
2014-03-27 12:40:00,69.42,69.51,69.31,69.43,33800.0,50.861,50.9269,50.7804,50.8683,33800.0
2014-03-27 12:50:00,69.43,69.49,69.36,69.49,20100.0,50.8683,50.9123,50.817,50.9123,20100.0
2014-03-27 13:00:00,69.5,69.64,69.5,69.54,26000.0,50.9196,51.0222,50.9196,50.9489,26000.0
2014-03-27 13:10:00,69.53,69.53,69.38,69.5,19400.0,50.9416,50.9416,50.8317,50.9196,19400.0
2014-03-27 13:20:00,69.49,69.5,69.4,69.42,17400.0,50.9123,50.9196,50.8463,50.861,17400.0
2014-03-27 13:30:00,69.42,69.45,69.19,69.21,24100.0,50.861,50.883,50.6925,50.7071,24100.0
2014-03-27 13:40:00,69.23,69.33,69.16,69.18,23600.0,50.7218,50.795,50.6705,50.6851,23600.0
2014-03-27 13:50:00,69.2,69.26,69.12,69.16,32400.0,50.6998,50.7438,50.6412,50.6705,32400.0
2014-03-27 14:00:00,69.17,69.2,68.97,69.03,43900.0,50.6778,50.6998,50.5313,50.5752,43900.0
2014-03-27 14:10:00,69.03,69.2,68.95,68.97,31800.0,50.5752,50.6998,50.5166,50.5313,31800.0
2014-03-27 14:20:00,68.96,69.15,68.96,69.14,32000.0,50.524,50.6632,50.524,50.6558,32000.0
2014-03-27 14:30:00,69.14,69.16,68.98,69.0,29300.0,50.6558,50.6705,50.5386,50.5533,29300.0
2014-03-27 14:40:00,69.01,69.15,69.01,69.14,22300.0,50.5606,50.6632,50.5606,50.6558,22300.0
2014-03-27 14:50:00,69.14,69.14,68.99,69.09,24700.0,50.6558,50.6558,50.5459,50.6192,24700.0
2014-03-27 15:00:00,69.08,69.15,69.01,69.12,42100.0,50.6119,50.6632,50.5606,50.6412,42100.0
2014-03-27 15:10:00,69.12,69.14,69.02,69.03,51600.0,50.6412,50.6558,50.5679,50.5752,51600.0
2014-03-27 15:20:00,69.03,69.34,69.03,69.29,85200.0,50.5752,50.8024,50.5752,50.7657,85200.0
2014-03-27 15:30:00,69.3,69.38,69.22,69.3,85800.0,50.7731,50.8317,50.7144,50.7731,85800.0
2014-03-27 15:40:00,69.3,69.31,69.05,69.05,130400.0,50.7731,50.7804,50.5899,50.5899,130400.0
2014-03-27 15:50:00,69.06,69.21,69.05,69.12,238500.0,50.5972,50.7071,50.5899,50.6412,238500.0
2014-03-28 09:30:00,69.36,69.82,69.15,69.82,62700.0,51.0376,51.3761,50.8831,51.3761,62700.0
2014-03-28 09:40:00,69.75,69.94,69.59,69.82,38500.0,51.3246,51.4644,51.2069,51.3761,38500.0
2014-03-28 09:50:00,69.82,69.95,69.73,69.9,38700.0,51.3761,51.4718,51.3099,51.435,38700.0
2014-03-28 10:00:00,69.9,70.05,69.9,70.0,14400.0,51.435,51.5454,51.435,51.5086,14400.0
2014-03-28 10:10:00,69.98,70.05,69.85,69.85,15700.0,51.4938,51.5454,51.3982,51.3982,15700.0
2014-03-28 10:20:00,69.87,69.94,69.84,69.87,15800.0,51.4129,51.4644,51.3908,51.4129,15800.0
2014-03-28 10:30:00,69.86,69.93,69.79,69.87,15700.0,51.4055,51.4571,51.354,51.4129,15700.0
2014-03-28 10:40:00,69.86,70.0,69.86,69.91,39900.0,51.4055,51.5086,51.4055,51.4423,39900.0
2014-03-28 10:50:00,69.92,70.07,69.91,70.07,26300.0,51.4497,51.5601,51.4423,51.5601,26300.0
2014-03-28 11:00:00,70.08,70.13,70.03,70.09,26300.0,51.5674,51.6042,51.5306,51.5748,26300.0
2014-03-28 11:10:00,70.11,70.19,70.07,70.15,19800.0,51.5895,51.6484,51.5601,51.6189,19800.0
2014-03-28 11:20:00,70.16,70.26,70.16,70.22,30700.0,51.6263,51.6999,51.6263,51.6704,30700.0
2014-03-28 11:30:00,70.2,70.21,69.96,70.05,29000.0,51.6557,51.6631,51.4791,51.5454,29000.0
2014-03-28 11:40:00,70.05,70.13,70.01,70.1,38900.0,51.5454,51.6042,51.5159,51.5821,38900.0
2014-03-28 11:50:00,70.12,70.16,70.08,70.09,23400.0,51.5969,51.6263,51.5674,51.5748,23400.0
2014-03-28 12:00:00,70.1,70.12,69.98,70.07,12600.0,51.5821,51.5969,51.4938,51.5601,12600.0
2014-03-28 12:10:00,70.07,70.2,70.06,70.2,68000.0,51.5601,51.6557,51.5527,51.6557,68000.0
2014-03-28 12:20:00,70.19,70.28,70.15,70.19,16800.0,51.6484,51.7146,51.6189,51.6484,16800.0
2014-03-28 12:30:00,70.18,70.28,70.17,70.24,20300.0,51.641,51.7146,51.6337,51.6852,20300.0
2014-03-28 12:40:00,70.24,70.3,70.2,70.2,10900.0,51.6852,51.7293,51.6557,51.6557,10900.0
2014-03-28 12:50:00,70.2,70.2,70.0,70.02,12700.0,51.6557,51.6557,51.5086,51.5233,12700.0
2014-03-28 13:00:00,70.04,70.05,69.98,70.01,9100.0,51.538,51.5454,51.4938,51.5159,9100.0
2014-03-28 13:10:00,70.01,70.01,69.81,69.9,17400.0,51.5159,51.5159,51.3688,51.435,17400.0
2014-03-28 13:20:00,69.89,69.89,69.75,69.76,22200.0,51.4276,51.4276,51.3246,51.332,22200.0
2014-03-28 13:30:00,69.77,69.85,69.72,69.8,29300.0,51.3393,51.3982,51.3025,51.3614,29300.0
2014-03-28 13:40:00,69.8,69.95,69.8,69.91,41900.0,51.3614,51.4718,51.3614,51.4423,41900.0
2014-03-28 13:50:00,69.91,69.93,69.72,69.8,28700.0,51.4423,51.4571,51.3025,51.3614,28700.0
2014-03-28 14:00:00,69.8,69.8,69.59,69.62,21600.0,51.3614,51.3614,51.2069,51.2289,21600.0
2014-03-28 14:10:00,69.64,69.66,69.34,69.39,20200.0,51.2437,51.2584,51.0229,51.0597,20200.0
2014-03-28 14:20:00,69.39,69.56,69.38,69.56,20200.0,51.0597,51.1848,51.0523,51.1848,20200.0
2014-03-28 14:30:00,69.55,69.57,69.48,69.52,14300.0,51.1774,51.1922,51.1259,51.1554,14300.0
2014-03-28 14:40:00,69.51,69.56,69.38,69.48,20800.0,51.148,51.1848,51.0523,51.1259,20800.0
2014-03-28 14:50:00,69.49,69.6,69.49,69.53,18200.0,51.1333,51.2142,51.1333,51.1627,18200.0
2014-03-28 15:00:00,69.54,69.62,69.43,69.5,26500.0,51.1701,51.2289,51.0891,51.1406,26500.0
2014-03-28 15:10:00,69.5,69.53,69.41,69.48,29500.0,51.1406,51.1627,51.0744,51.1259,29500.0
2014-03-28 15:20:00,69.51,69.53,69.42,69.43,32500.0,51.148,51.1627,51.0818,51.0891,32500.0
2014-03-28 15:30:00,69.43,69.52,69.41,69.49,56500.0,51.0891,51.1554,51.0744,51.1333,56500.0
2014-03-28 15:40:00,69.5,69.6,69.49,69.54,76100.0,51.1406,51.2142,51.1333,51.1701,76100.0
2014-03-28 15:50:00,69.54,69.68,69.52,69.67,154300.0,51.1701,51.2731,51.1554,51.2657,154300.0
2014-03-31 09:30:00,70.23,70.63,70.16,70.37,76900.0,51.6778,51.9721,51.6263,51.7808,76900.0
2014-03-31 09:40:00,70.35,70.35,70.04,70.27,17600.0,51.7661,51.7661,51.538,51.7072,17600.0
2014-03-31 09:50:00,70.33,70.46,70.17,70.39,25400.0,51.7514,51.847,51.6337,51.7955,25400.0
2014-03-31 10:00:00,70.38,70.41,70.22,70.22,21600.0,51.7882,51.8103,51.6704,51.6704,21600.0
2014-03-31 10:10:00,70.24,70.33,70.14,70.23,23900.0,51.6852,51.7514,51.6116,51.6778,23900.0
2014-03-31 10:20:00,70.23,70.35,70.19,70.35,33900.0,51.6778,51.7661,51.6484,51.7661,33900.0
2014-03-31 10:30:00,70.36,70.37,70.23,70.24,17700.0,51.7735,51.7808,51.6778,51.6852,17700.0
2014-03-31 10:40:00,70.23,70.42,70.23,70.34,21300.0,51.6778,51.8176,51.6778,51.7587,21300.0
2014-03-31 10:50:00,70.36,70.42,70.27,70.38,18900.0,51.7735,51.8176,51.7072,51.7882,18900.0
2014-03-31 11:00:00,70.39,70.41,70.29,70.39,23500.0,51.7955,51.8103,51.722,51.7955,23500.0
2014-03-31 11:10:00,70.4,70.4,70.28,70.29,49100.0,51.8029,51.8029,51.7146,51.722,49100.0
2014-03-31 11:20:00,70.28,70.28,70.14,70.26,47700.0,51.7146,51.7146,51.6116,51.6999,47700.0
2014-03-31 11:30:00,70.26,70.28,70.12,70.12,23700.0,51.6999,51.7146,51.5969,51.5969,23700.0
2014-03-31 11:40:00,70.13,70.3,70.13,70.28,25900.0,51.6042,51.7293,51.6042,51.7146,25900.0
2014-03-31 11:50:00,70.28,70.3,70.22,70.24,1455800.0,51.7146,51.7293,51.6704,51.6852,1455800.0
2014-03-31 12:00:00,70.25,70.48,70.25,70.47,43600.0,51.6925,51.8618,51.6925,51.8544,43600.0
2014-03-31 12:10:00,70.44,70.47,70.34,70.39,34900.0,51.8323,51.8544,51.7587,51.7955,34900.0
2014-03-31 12:20:00,70.39,70.49,70.39,70.45,19000.0,51.7955,51.8691,51.7955,51.8397,19000.0
2014-03-31 12:30:00,70.47,70.54,70.44,70.44,30900.0,51.8544,51.9059,51.8323,51.8323,30900.0
2014-03-31 12:40:00,70.44,70.46,70.39,70.39,24400.0,51.8323,51.847,51.7955,51.7955,24400.0
2014-03-31 12:50:00,70.39,70.41,70.23,70.25,21600.0,51.7955,51.8103,51.6778,51.6925,21600.0
2014-03-31 13:00:00,70.25,70.31,70.24,70.26,20700.0,51.6925,51.7367,51.6852,51.6999,20700.0
2014-03-31 13:10:00,70.25,70.28,70.21,70.22,28200.0,51.6925,51.7146,51.6631,51.6704,28200.0
2014-03-31 13:20:00,70.22,70.23,70.11,70.13,22300.0,51.6704,51.6778,51.5895,51.6042,22300.0
2014-03-31 13:30:00,70.14,70.15,69.98,69.98,20200.0,51.6116,51.6189,51.4938,51.4938,20200.0
2014-03-31 13:40:00,69.99,70.0,69.85,69.86,44800.0,51.5012,51.5086,51.3982,51.4055,44800.0
2014-03-31 13:50:00,69.85,69.85,69.71,69.8,27000.0,51.3982,51.3982,51.2952,51.3614,27000.0
2014-03-31 14:00:00,69.8,69.88,69.8,69.84,27400.0,51.3614,51.4203,51.3614,51.3908,27400.0
2014-03-31 14:10:00,69.86,69.96,69.84,69.93,36300.0,51.4055,51.4791,51.3908,51.4571,36300.0
2014-03-31 14:20:00,69.92,70.02,69.92,70.01,12700.0,51.4497,51.5233,51.4497,51.5159,12700.0
2014-03-31 14:30:00,70.01,70.01,69.98,70.0,26900.0,51.5159,51.5159,51.4938,51.5086,26900.0
2014-03-31 14:40:00,70.0,70.08,69.98,70.07,32700.0,51.5086,51.5674,51.4938,51.5601,32700.0
2014-03-31 14:50:00,70.07,70.16,70.07,70.14,26900.0,51.5601,51.6263,51.5601,51.6116,26900.0
2014-03-31 15:00:00,70.13,70.14,70.05,70.1,28600.0,51.6042,51.6116,51.5454,51.5821,28600.0
2014-03-31 15:10:00,70.11,70.16,70.09,70.09,35500.0,51.5895,51.6263,51.5748,51.5748,35500.0
2014-03-31 15:20:00,70.1,70.11,70.05,70.08,35100.0,51.5821,51.5895,51.5454,51.5674,35100.0
2014-03-31 15:30:00,70.08,70.13,70.08,70.11,49200.0,51.5674,51.6042,51.5674,51.5895,49200.0
2014-03-31 15:40:00,70.1,70.14,69.98,70.0,126500.0,51.5821,51.6116,51.4938,51.5086,126500.0
2014-03-31 15:50:00,70.0,70.04,69.93,69.99,182200.0,51.5086,51.538,51.4571,51.5012,182200.0
2014-04-01 09:30:00,70.3,70.69,70.0,70.09,56400.0,51.7293,52.0163,51.5086,51.5748,56400.0
2014-04-01 09:40:00,70.13,70.15,69.88,69.91,40800.0,51.6042,51.6189,51.4203,51.4423,40800.0
2014-04-01 09:50:00,69.92,69.95,69.71,69.76,77600.0,51.4497,51.4718,51.2952,51.332,77600.0
2014-04-01 10:00:00,69.77,70.06,69.77,69.96,65500.0,51.3393,51.5527,51.3393,51.4791,65500.0
2014-04-01 10:10:00,69.98,69.98,69.8,69.82,24700.0,51.4938,51.4938,51.3614,51.3761,24700.0
2014-04-01 10:20:00,69.83,69.83,69.74,69.77,62800.0,51.3835,51.3835,51.3172,51.3393,62800.0
2014-04-01 10:30:00,69.8,69.93,69.78,69.81,81400.0,51.3614,51.4571,51.3467,51.3688,81400.0
2014-04-01 10:40:00,69.81,69.87,69.71,69.71,233800.0,51.3688,51.4129,51.2952,51.2952,233800.0
2014-04-01 10:50:00,69.7,69.79,69.66,69.75,55000.0,51.2878,51.354,51.2584,51.3246,55000.0
2014-04-01 11:00:00,69.75,69.84,69.66,69.81,142900.0,51.3246,51.3908,51.2584,51.3688,142900.0
2014-04-01 11:10:00,69.83,69.89,69.73,69.76,27700.0,51.3835,51.4276,51.3099,51.332,27700.0
2014-04-01 11:20:00,69.77,69.85,69.76,69.82,18500.0,51.3393,51.3982,51.332,51.3761,18500.0
2014-04-01 11:30:00,69.82,69.83,69.74,69.75,49400.0,51.3761,51.3835,51.3172,51.3246,49400.0
2014-04-01 11:40:00,69.74,69.75,69.6,69.6,18900.0,51.3172,51.3246,51.2142,51.2142,18900.0
2014-04-01 11:50:00,69.6,69.6,69.4,69.41,35800.0,51.2142,51.2142,51.0671,51.0744,35800.0
2014-04-01 12:00:00,69.41,69.59,69.38,69.58,22300.0,51.0744,51.2069,51.0523,51.1995,22300.0
2014-04-01 12:10:00,69.57,69.67,69.55,69.67,23700.0,51.1922,51.2657,51.1774,51.2657,23700.0
2014-04-01 12:20:00,69.67,69.74,69.67,69.71,47100.0,51.2657,51.3172,51.2657,51.2952,47100.0
2014-04-01 12:30:00,69.73,69.82,69.7,69.82,27600.0,51.3099,51.3761,51.2878,51.3761,27600.0
2014-04-01 12:40:00,69.82,69.91,69.8,69.82,32900.0,51.3761,51.4423,51.3614,51.3761,32900.0
2014-04-01 12:50:00,69.82,69.82,69.71,69.71,16800.0,51.3761,51.3761,51.2952,51.2952,16800.0
2014-04-01 13:00:00,69.71,69.71,69.62,69.68,65100.0,51.2952,51.2952,51.2289,51.2731,65100.0
2014-04-01 13:10:00,69.68,69.71,69.61,69.61,38900.0,51.2731,51.2952,51.2216,51.2216,38900.0
2014-04-01 13:20:00,69.62,69.62,69.51,69.59,20800.0,51.2289,51.2289,51.148,51.2069,20800.0
2014-04-01 13:30:00,69.59,69.63,69.56,69.62,27500.0,51.2069,51.2363,51.1848,51.2289,27500.0
2014-04-01 13:40:00,69.61,69.73,69.61,69.7,43300.0,51.2216,51.3099,51.2216,51.2878,43300.0
2014-04-01 13:50:00,69.69,69.72,69.66,69.69,19400.0,51.2805,51.3025,51.2584,51.2805,19400.0
2014-04-01 14:00:00,69.69,69.74,69.67,69.73,34400.0,51.2805,51.3172,51.2657,51.3099,34400.0
2014-04-01 14:10:00,69.73,69.73,69.67,69.68,39200.0,51.3099,51.3099,51.2657,51.2731,39200.0
2014-04-01 14:20:00,69.69,69.71,69.6,69.6,37000.0,51.2805,51.2952,51.2142,51.2142,37000.0
2014-04-01 14:30:00,69.61,69.66,69.55,69.56,28800.0,51.2216,51.2584,51.1774,51.1848,28800.0
2014-04-01 14:40:00,69.58,69.71,69.58,69.69,30800.0,51.1995,51.2952,51.1995,51.2805,30800.0
2014-04-01 14:50:00,69.68,69.76,69.67,69.74,22500.0,51.2731,51.332,51.2657,51.3172,22500.0
2014-04-01 15:00:00,69.73,69.8,69.7,69.7,58000.0,51.3099,51.3614,51.2878,51.2878,58000.0
2014-04-01 15:10:00,69.7,69.77,69.65,69.65,61500.0,51.2878,51.3393,51.251,51.251,61500.0
2014-04-01 15:20:00,69.65,69.71,69.63,69.68,113300.0,51.251,51.2952,51.2363,51.2731,113300.0
2014-04-01 15:30:00,69.67,69.74,69.61,69.71,75900.0,51.2657,51.3172,51.2216,51.2952,75900.0
2014-04-01 15:40:00,69.7,69.78,69.66,69.78,99900.0,51.2878,51.3467,51.2584,51.3467,99900.0
2014-04-01 15:50:00,69.78,69.79,69.67,69.73,244400.0,51.3467,51.354,51.2657,51.3099,244400.0
2014-04-02 09:30:00,69.83,70.14,69.68,70.11,90700.0,51.3835,51.6116,51.2731,51.5895,90700.0
2014-04-02 09:40:00,70.11,70.15,69.83,70.12,61500.0,51.5895,51.6189,51.3835,51.5969,61500.0
2014-04-02 09:50:00,70.09,70.09,69.82,70.01,53200.0,51.5748,51.5748,51.3761,51.5159,53200.0
2014-04-02 10:00:00,69.99,70.09,69.92,70.03,74600.0,51.5012,51.5748,51.4497,51.5306,74600.0
2014-04-02 10:10:00,70.03,70.03,69.86,69.87,65500.0,51.5306,51.5306,51.4055,51.4129,65500.0
2014-04-02 10:20:00,69.87,69.96,69.87,69.93,48300.0,51.4129,51.4791,51.4129,51.4571,48300.0
2014-04-02 10:30:00,69.94,70.12,69.93,70.12,49800.0,51.4644,51.5969,51.4571,51.5969,49800.0
2014-04-02 10:40:00,70.11,70.15,69.97,69.99,111500.0,51.5895,51.6189,51.4865,51.5012,111500.0
2014-04-02 10:50:00,69.98,70.15,69.97,70.03,68900.0,51.4938,51.6189,51.4865,51.5306,68900.0
2014-04-02 11:00:00,70.04,70.15,70.03,70.14,81800.0,51.538,51.6189,51.5306,51.6116,81800.0
2014-04-02 11:10:00,70.16,70.31,70.13,70.27,36300.0,51.6263,51.7367,51.6042,51.7072,36300.0
2014-04-02 11:20:00,70.26,70.34,70.12,70.21,60200.0,51.6999,51.7587,51.5969,51.6631,60200.0
2014-04-02 11:30:00,70.21,70.22,70.03,70.14,32800.0,51.6631,51.6704,51.5306,51.6116,32800.0
2014-04-02 11:40:00,70.14,70.26,70.14,70.19,31500.0,51.6116,51.6999,51.6116,51.6484,31500.0
2014-04-02 11:50:00,70.2,70.29,70.15,70.29,29800.0,51.6557,51.722,51.6189,51.722,29800.0
2014-04-02 12:00:00,70.27,70.29,70.14,70.2,30900.0,51.7072,51.722,51.6116,51.6557,30900.0
2014-04-02 12:10:00,70.21,70.31,70.13,70.19,35700.0,51.6631,51.7367,51.6042,51.6484,35700.0
2014-04-02 12:20:00,70.18,70.29,70.14,70.29,62400.0,51.641,51.722,51.6116,51.722,62400.0
2014-04-02 12:30:00,70.3,70.3,70.21,70.29,39000.0,51.7293,51.7293,51.6631,51.722,39000.0
2014-04-02 12:40:00,70.29,70.3,70.25,70.27,34700.0,51.722,51.7293,51.6925,51.7072,34700.0
2014-04-02 12:50:00,70.27,70.3,70.25,70.26,35500.0,51.7072,51.7293,51.6925,51.6999,35500.0
2014-04-02 13:00:00,70.26,70.3,70.25,70.28,38100.0,51.6999,51.7293,51.6925,51.7146,38100.0
2014-04-02 13:10:00,70.29,70.3,70.25,70.27,31400.0,51.722,51.7293,51.6925,51.7072,31400.0
2014-04-02 13:20:00,70.26,70.26,70.15,70.24,25400.0,51.6999,51.6999,51.6189,51.6852,25400.0
2014-04-02 13:30:00,70.24,70.24,70.07,70.09,21800.0,51.6852,51.6852,51.5601,51.5748,21800.0
2014-04-02 13:40:00,70.08,70.1,70.0,70.01,31300.0,51.5674,51.5821,51.5086,51.5159,31300.0
2014-04-02 13:50:00,70.02,70.08,69.98,70.05,43300.0,51.5233,51.5674,51.4938,51.5454,43300.0
2014-04-02 14:00:00,70.05,70.17,70.03,70.17,29900.0,51.5454,51.6337,51.5306,51.6337,29900.0
2014-04-02 14:10:00,70.17,70.3,70.15,70.21,40000.0,51.6337,51.7293,51.6189,51.6631,40000.0
2014-04-02 14:20:00,70.2,70.23,70.11,70.14,19200.0,51.6557,51.6778,51.5895,51.6116,19200.0
2014-04-02 14:30:00,70.14,70.16,70.01,70.16,38600.0,51.6116,51.6263,51.5159,51.6263,38600.0
2014-04-02 14:40:00,70.16,70.22,70.09,70.13,41400.0,51.6263,51.6704,51.5748,51.6042,41400.0
2014-04-02 14:50:00,70.13,70.25,70.13,70.25,30700.0,51.6042,51.6925,51.6042,51.6925,30700.0
2014-04-02 15:00:00,70.27,70.27,70.13,70.21,39600.0,51.7072,51.7072,51.6042,51.6631,39600.0
2014-04-02 15:10:00,70.21,70.25,70.16,70.19,51400.0,51.6631,51.6925,51.6263,51.6484,51400.0
2014-04-02 15:20:00,70.19,70.33,70.14,70.33,50600.0,51.6484,51.7514,51.6116,51.7514,50600.0
2014-04-02 15:30:00,70.33,70.35,70.27,70.3,86300.0,51.7514,51.7661,51.7072,51.7293,86300.0
2014-04-02 15:40:00,70.3,70.37,70.25,70.31,116300.0,51.7293,51.7808,51.6925,51.7367,116300.0
2014-04-02 15:50:00,70.3,70.35,70.25,70.27,161200.0,51.7293,51.7661,51.6925,51.7072,161200.0
2014-04-03 09:30:00,70.3,70.72,70.17,70.3,91500.0,51.7293,52.0384,51.6337,51.7293,91500.0
2014-04-03 09:40:00,70.31,70.74,70.27,70.61,91100.0,51.7367,52.0531,51.7072,51.9574,91100.0
2014-04-03 09:50:00,70.6,70.67,70.47,70.62,43000.0,51.9501,52.0016,51.8544,51.9648,43000.0
2014-04-03 10:00:00,70.64,70.73,70.34,70.34,45100.0,51.9795,52.0457,51.7587,51.7587,45100.0
2014-04-03 10:10:00,70.35,70.44,70.26,70.36,58000.0,51.7661,51.8323,51.6999,51.7735,58000.0
2014-04-03 10:20:00,70.35,70.35,70.14,70.25,111600.0,51.7661,51.7661,51.6116,51.6925,111600.0
2014-04-03 10:30:00,70.25,70.34,70.21,70.3,63300.0,51.6925,51.7587,51.6631,51.7293,63300.0
2014-04-03 10:40:00,70.3,70.41,70.28,70.41,35400.0,51.7293,51.8103,51.7146,51.8103,35400.0
2014-04-03 10:50:00,70.41,70.51,70.41,70.48,30500.0,51.8103,51.8838,51.8103,51.8618,30500.0
2014-04-03 11:00:00,70.49,70.5,70.38,70.38,24000.0,51.8691,51.8765,51.7882,51.7882,24000.0
2014-04-03 11:10:00,70.4,70.45,70.29,70.35,21700.0,51.8029,51.8397,51.722,51.7661,21700.0
2014-04-03 11:20:00,70.36,70.44,70.32,70.41,20400.0,51.7735,51.8323,51.744,51.8103,20400.0
2014-04-03 11:30:00,70.38,70.46,70.3,70.46,21800.0,51.7882,51.847,51.7293,51.847,21800.0
2014-04-03 11:40:00,70.46,70.49,70.35,70.37,16100.0,51.847,51.8691,51.7661,51.7808,16100.0
2014-04-03 11:50:00,70.38,70.57,70.38,70.54,34500.0,51.7882,51.928,51.7882,51.9059,34500.0
2014-04-03 12:00:00,70.53,70.61,70.52,70.59,32800.0,51.8986,51.9574,51.8912,51.9427,32800.0
2014-04-03 12:10:00,70.6,70.73,70.46,70.46,37000.0,51.9501,52.0457,51.847,51.847,37000.0
2014-04-03 12:20:00,70.46,70.57,70.46,70.57,23900.0,51.847,51.928,51.847,51.928,23900.0
2014-04-03 12:30:00,70.56,70.58,70.5,70.54,18900.0,51.9206,51.9353,51.8765,51.9059,18900.0
2014-04-03 12:40:00,70.53,70.6,70.43,70.56,32300.0,51.8986,51.9501,51.825,51.9206,32300.0
2014-04-03 12:50:00,70.56,70.69,70.54,70.64,28300.0,51.9206,52.0163,51.9059,51.9795,28300.0
2014-04-03 13:00:00,70.65,70.7,70.61,70.7,24600.0,51.9869,52.0236,51.9574,52.0236,24600.0
2014-04-03 13:10:00,70.7,70.79,70.7,70.76,27400.0,52.0236,52.0899,52.0236,52.0678,27400.0
2014-04-03 13:20:00,70.77,70.83,70.76,70.82,37200.0,52.0752,52.1193,52.0678,52.1119,37200.0
2014-04-03 13:30:00,70.81,70.92,70.72,70.92,54200.0,52.1046,52.1855,52.0384,52.1855,54200.0
2014-04-03 13:40:00,70.92,71.04,70.89,70.9,46700.0,52.1855,52.2738,52.1635,52.1708,46700.0
2014-04-03 13:50:00,70.9,71.02,70.9,70.99,41300.0,52.1708,52.2591,52.1708,52.237,41300.0
2014-04-03 14:00:00,70.99,71.08,70.97,71.06,27300.0,52.237,52.3033,52.2223,52.2885,27300.0
2014-04-03 14:10:00,71.06,71.07,70.93,70.97,21100.0,52.2885,52.2959,52.1929,52.2223,21100.0
2014-04-03 14:20:00,70.96,71.01,70.93,70.94,31900.0,52.215,52.2518,52.1929,52.2002,31900.0
2014-04-03 14:30:00,70.94,70.95,70.71,70.73,33000.0,52.2002,52.2076,52.031,52.0457,33000.0
2014-04-03 14:40:00,70.71,70.88,70.7,70.82,42500.0,52.031,52.1561,52.0236,52.1119,42500.0
2014-04-03 14:50:00,70.83,70.92,70.8,70.92,31300.0,52.1193,52.1855,52.0972,52.1855,31300.0
2014-04-03 15:00:00,70.94,71.04,70.94,71.04,46900.0,52.2002,52.2738,52.2002,52.2738,46900.0
2014-04-03 15:10:00,71.03,71.14,71.03,71.14,84700.0,52.2665,52.3474,52.2665,52.3474,84700.0
2014-04-03 15:20:00,71.15,71.31,71.12,71.31,98000.0,52.3548,52.4725,52.3327,52.4725,98000.0
2014-04-03 15:30:00,71.3,71.33,71.23,71.28,69700.0,52.4652,52.4872,52.4136,52.4504,69700.0
2014-04-03 15:40:00,71.29,71.31,71.23,71.28,130600.0,52.4578,52.4725,52.4136,52.4504,130600.0
2014-04-03 15:50:00,71.28,71.46,71.26,71.31,445100.0,52.4504,52.5829,52.4357,52.4725,445100.0
2014-04-04 09:30:00,71.98,72.15,71.4,71.6,96200.0,52.9655,53.0906,52.5387,52.6859,96200.0
2014-04-04 09:40:00,71.62,71.71,71.2,71.34,62100.0,52.7006,52.7668,52.3916,52.4946,62100.0
2014-04-04 09:50:00,71.26,71.56,71.22,71.54,13300.0,52.4357,52.6565,52.4063,52.6418,13300.0
2014-04-04 10:00:00,71.51,71.9,71.42,71.81,28400.0,52.6197,52.9067,52.5535,52.8404,28400.0
2014-04-04 10:10:00,71.84,71.87,71.61,71.75,26000.0,52.8625,52.8846,52.6933,52.7963,26000.0
2014-04-04 10:20:00,71.73,71.73,71.55,71.66,25600.0,52.7816,52.7816,52.6491,52.7301,25600.0
2014-04-04 10:30:00,71.66,71.68,71.55,71.55,55600.0,52.7301,52.7448,52.6491,52.6491,55600.0
2014-04-04 10:40:00,71.56,71.58,71.41,71.46,25700.0,52.6565,52.6712,52.5461,52.5829,25700.0
2014-04-04 10:50:00,71.46,71.56,71.38,71.45,29000.0,52.5829,52.6565,52.524,52.5755,29000.0
2014-04-04 11:00:00,71.41,71.44,71.15,71.2,33800.0,52.5461,52.5682,52.3548,52.3916,33800.0
2014-04-04 11:10:00,71.21,71.3,71.17,71.19,41000.0,52.3989,52.4652,52.3695,52.3842,41000.0
2014-04-04 11:20:00,71.2,71.29,71.01,71.04,19900.0,52.3916,52.4578,52.2518,52.2738,19900.0
2014-04-04 11:30:00,71.03,71.15,70.94,70.97,20800.0,52.2665,52.3548,52.2002,52.2223,20800.0
2014-04-04 11:40:00,70.97,70.97,70.67,70.74,20000.0,52.2223,52.2223,52.0016,52.0531,20000.0
2014-04-04 11:50:00,70.74,70.77,70.65,70.72,24100.0,52.0531,52.0752,51.9869,52.0384,24100.0
2014-04-04 12:00:00,70.7,70.7,70.38,70.46,25100.0,52.0236,52.0236,51.7882,51.847,25100.0
2014-04-04 12:10:00,70.44,70.49,70.33,70.43,26100.0,51.8323,51.8691,51.7514,51.825,26100.0
2014-04-04 12:20:00,70.46,70.55,70.41,70.49,21500.0,51.847,51.9133,51.8103,51.8691,21500.0
2014-04-04 12:30:00,70.5,70.59,70.43,70.48,25200.0,51.8765,51.9427,51.825,51.8618,25200.0
2014-04-04 12:40:00,70.5,70.51,70.21,70.31,27700.0,51.8765,51.8838,51.6631,51.7367,27700.0
2014-04-04 12:50:00,70.29,70.31,70.1,70.21,19300.0,51.722,51.7367,51.5821,51.6631,19300.0
2014-04-04 13:00:00,70.19,70.24,70.02,70.14,50600.0,51.6484,51.6852,51.5233,51.6116,50600.0
2014-04-04 13:10:00,70.14,70.24,70.12,70.21,46200.0,51.6116,51.6852,51.5969,51.6631,46200.0
2014-04-04 13:20:00,70.23,70.23,70.02,70.08,27800.0,51.6778,51.6778,51.5233,51.5674,27800.0
2014-04-04 13:30:00,70.05,70.08,69.93,69.98,26200.0,51.5454,51.5674,51.4571,51.4938,26200.0
2014-04-04 13:40:00,69.99,70.06,69.89,69.91,24600.0,51.5012,51.5527,51.4276,51.4423,24600.0
2014-04-04 13:50:00,69.92,70.02,69.83,69.87,41400.0,51.4497,51.5233,51.3835,51.4129,41400.0
2014-04-04 14:00:00,69.87,69.94,69.57,69.63,50600.0,51.4129,51.4644,51.1922,51.2363,50600.0
2014-04-04 14:10:00,69.62,69.64,69.43,69.48,109400.0,51.2289,51.2437,51.0891,51.1259,109400.0
2014-04-04 14:20:00,69.47,69.52,69.37,69.39,54300.0,51.1186,51.1554,51.045,51.0597,54300.0
2014-04-04 14:30:00,69.4,69.52,69.32,69.34,44800.0,51.0671,51.1554,51.0082,51.0229,44800.0
2014-04-04 14:40:00,69.34,69.41,69.19,69.28,33300.0,51.0229,51.0744,50.9125,50.9788,33300.0
2014-04-04 14:50:00,69.27,69.37,69.24,69.37,38200.0,50.9714,51.045,50.9493,51.045,38200.0
2014-04-04 15:00:00,69.36,69.36,69.16,69.2,56400.0,51.0376,51.0376,50.8905,50.9199,56400.0
2014-04-04 15:10:00,69.21,69.37,69.19,69.36,64500.0,50.9273,51.045,50.9125,51.0376,64500.0
2014-04-04 15:20:00,69.36,69.4,69.25,69.32,63700.0,51.0376,51.0671,50.9567,51.0082,63700.0
2014-04-04 15:30:00,69.33,69.35,69.13,69.13,84600.0,51.0156,51.0303,50.8684,50.8684,84600.0
2014-04-04 15:40:00,69.13,69.15,69.01,69.05,131600.0,50.8684,50.8831,50.7801,50.8095,131600.0
2014-04-04 15:50:00,69.06,69.15,69.0,69.02,284100.0,50.8169,50.8831,50.7727,50.7874,284100.0
2014-04-07 09:30:00,68.88,69.0,68.53,68.59,50600.0,50.6844,50.7727,50.4269,50.471,50600.0
2014-04-07 09:40:00,68.62,68.75,68.21,68.23,61700.0,50.4931,50.5888,50.1914,50.2061,61700.0
2014-04-07 09:50:00,68.25,68.76,68.25,68.76,88800.0,50.2208,50.5961,50.2208,50.5961,88800.0
2014-04-07 10:00:00,68.81,68.9,68.72,68.87,48700.0,50.6329,50.6991,50.5667,50.6771,48700.0
2014-04-07 10:10:00,68.87,69.1,68.84,69.08,104500.0,50.6771,50.8463,50.655,50.8316,104500.0
2014-04-07 10:20:00,69.09,69.12,68.89,68.92,39700.0,50.839,50.861,50.6918,50.7139,39700.0
2014-04-07 10:30:00,68.92,69.02,68.78,68.88,33000.0,50.7139,50.7874,50.6108,50.6844,33000.0
2014-04-07 10:40:00,68.87,69.01,68.74,68.74,30700.0,50.6771,50.7801,50.5814,50.5814,30700.0
2014-04-07 10:50:00,68.79,68.86,68.71,68.84,16000.0,50.6182,50.6697,50.5593,50.655,16000.0
2014-04-07 11:00:00,68.83,69.02,68.77,68.77,15000.0,50.6476,50.7874,50.6035,50.6035,15000.0
2014-04-07 11:10:00,68.77,68.87,68.73,68.78,22500.0,50.6035,50.6771,50.5741,50.6108,22500.0
2014-04-07 11:20:00,68.77,68.82,68.61,68.61,13400.0,50.6035,50.6403,50.4858,50.4858,13400.0
2014-04-07 11:30:00,68.61,68.88,68.61,68.82,30500.0,50.4858,50.6844,50.4858,50.6403,30500.0
2014-04-07 11:40:00,68.82,68.82,68.56,68.56,31400.0,50.6403,50.6403,50.449,50.449,31400.0
2014-04-07 11:50:00,68.53,68.53,68.36,68.42,17400.0,50.4269,50.4269,50.3018,50.3459,17400.0
2014-04-07 12:00:00,68.4,68.46,68.31,68.31,22800.0,50.3312,50.3754,50.265,50.265,22800.0
2014-04-07 12:10:00,68.31,68.37,68.27,68.34,57800.0,50.265,50.3091,50.2356,50.2871,57800.0
2014-04-07 12:20:00,68.34,68.48,68.34,68.37,46700.0,50.2871,50.3901,50.2871,50.3091,46700.0
2014-04-07 12:30:00,68.37,68.44,68.35,68.4,25600.0,50.3091,50.3607,50.2944,50.3312,25600.0
2014-04-07 12:40:00,68.39,68.4,68.26,68.28,19600.0,50.3239,50.3312,50.2282,50.2429,19600.0
2014-04-07 12:50:00,68.29,68.45,68.29,68.35,17000.0,50.2503,50.368,50.2503,50.2944,17000.0
2014-04-07 13:00:00,68.35,68.35,68.07,68.07,40800.0,50.2944,50.2944,50.0884,50.0884,40800.0
2014-04-07 13:10:00,68.04,68.07,67.93,67.97,66000.0,50.0663,50.0884,49.9854,50.0148,66000.0
2014-04-07 13:20:00,67.97,68.04,67.95,68.02,38800.0,50.0148,50.0663,50.0001,50.0516,38800.0
2014-04-07 13:30:00,68.02,68.07,67.91,67.92,34100.0,50.0516,50.0884,49.9707,49.978,34100.0
2014-04-07 13:40:00,67.91,67.94,67.84,67.88,65700.0,49.9707,49.9927,49.9192,49.9486,65700.0
2014-04-07 13:50:00,67.87,67.87,67.62,67.65,99300.0,49.9412,49.9412,49.7573,49.7793,99300.0
2014-04-07 14:00:00,67.65,67.75,67.59,67.75,65100.0,49.7793,49.8529,49.7352,49.8529,65100.0
2014-04-07 14:10:00,67.75,67.77,67.7,67.7,35400.0,49.8529,49.8676,49.8161,49.8161,35400.0
2014-04-07 14:20:00,67.69,67.74,67.59,67.62,38800.0,49.8088,49.8456,49.7352,49.7573,38800.0
2014-04-07 14:30:00,67.62,67.71,67.56,67.71,43800.0,49.7573,49.8235,49.7131,49.8235,43800.0
2014-04-07 14:40:00,67.71,68.01,67.71,67.99,50500.0,49.8235,50.0442,49.8235,50.0295,50500.0
2014-04-07 14:50:00,68.01,68.23,68.0,68.09,41700.0,50.0442,50.2061,50.0369,50.1031,41700.0
2014-04-07 15:00:00,68.08,68.17,68.06,68.16,39500.0,50.0958,50.162,50.081,50.1546,39500.0
2014-04-07 15:10:00,68.16,68.35,68.06,68.3,42500.0,50.1546,50.2944,50.081,50.2576,42500.0
2014-04-07 15:20:00,68.29,68.53,68.26,68.49,59600.0,50.2503,50.4269,50.2282,50.3974,59600.0
2014-04-07 15:30:00,68.48,68.48,68.26,68.27,36300.0,50.3901,50.3901,50.2282,50.2356,36300.0
2014-04-07 15:40:00,68.27,68.3,68.17,68.18,119100.0,50.2356,50.2576,50.162,50.1693,119100.0
2014-04-07 15:50:00,68.18,68.18,68.01,68.04,135800.0,50.1693,50.1693,50.0442,50.0663,135800.0
2014-04-08 09:30:00,67.92,67.99,67.56,67.87,54700.0,49.978,50.0295,49.7131,49.9412,54700.0
2014-04-08 09:40:00,67.89,68.11,67.89,68.02,32900.0,49.9559,50.1178,49.9559,50.0516,32900.0
2014-04-08 09:50:00,68.0,68.01,67.64,67.64,50800.0,50.0369,50.0442,49.772,49.772,50800.0
2014-04-08 10:00:00,67.66,67.83,67.58,67.8,50800.0,49.7867,49.9118,49.7278,49.8897,50800.0
2014-04-08 10:10:00,67.79,67.83,67.47,67.47,52500.0,49.8824,49.9118,49.6469,49.6469,52500.0
2014-04-08 10:20:00,67.47,67.51,67.04,67.07,61100.0,49.6469,49.6763,49.3305,49.3526,61100.0
2014-04-08 10:30:00,67.07,67.18,66.94,67.17,64300.0,49.3526,49.4335,49.2569,49.4261,64300.0
2014-04-08 10:40:00,67.17,67.27,67.03,67.1,40400.0,49.4261,49.4997,49.3231,49.3746,40400.0
2014-04-08 10:50:00,67.12,67.36,67.11,67.35,33000.0,49.3894,49.566,49.382,49.5586,33000.0
2014-04-08 11:00:00,67.36,67.46,67.32,67.46,29200.0,49.566,49.6395,49.5365,49.6395,29200.0
2014-04-08 11:10:00,67.45,67.79,67.36,67.78,47700.0,49.6322,49.8824,49.566,49.875,47700.0
2014-04-08 11:20:00,67.77,67.78,67.65,67.68,22300.0,49.8676,49.875,49.7793,49.8014,22300.0
2014-04-08 11:30:00,67.66,67.72,67.53,67.59,42500.0,49.7867,49.8309,49.691,49.7352,42500.0
2014-04-08 11:40:00,67.6,67.73,67.54,67.68,37600.0,49.7426,49.8382,49.6984,49.8014,37600.0
2014-04-08 11:50:00,67.69,67.87,67.69,67.86,27300.0,49.8088,49.9412,49.8088,49.9339,27300.0
2014-04-08 12:00:00,67.85,67.94,67.74,67.86,20100.0,49.9265,49.9927,49.8456,49.9339,20100.0
2014-04-08 12:10:00,67.87,67.93,67.79,67.89,14600.0,49.9412,49.9854,49.8824,49.9559,14600.0
2014-04-08 12:20:00,67.89,68.06,67.86,68.05,33300.0,49.9559,50.081,49.9339,50.0737,33300.0
2014-04-08 12:30:00,68.06,68.11,67.98,67.99,24400.0,50.081,50.1178,50.0222,50.0295,24400.0
2014-04-08 12:40:00,67.98,67.98,67.88,67.88,11700.0,50.0222,50.0222,49.9486,49.9486,11700.0
2014-04-08 12:50:00,67.89,68.05,67.86,68.02,27600.0,49.9559,50.0737,49.9339,50.0516,27600.0
2014-04-08 13:00:00,68.03,68.09,67.97,67.97,22800.0,50.059,50.1031,50.0148,50.0148,22800.0
2014-04-08 13:10:00,67.98,68.03,67.98,68.0,32000.0,50.0222,50.059,50.0222,50.0369,32000.0
2014-04-08 13:20:00,67.99,68.18,67.99,68.15,31700.0,50.0295,50.1693,50.0295,50.1473,31700.0
2014-04-08 13:30:00,68.16,68.18,68.08,68.16,10200.0,50.1546,50.1693,50.0958,50.1546,10200.0
2014-04-08 13:40:00,68.15,68.22,68.1,68.13,28000.0,50.1473,50.1988,50.1105,50.1325,28000.0
2014-04-08 13:50:00,68.12,68.12,68.02,68.05,32400.0,50.1252,50.1252,50.0516,50.0737,32400.0
2014-04-08 14:00:00,68.06,68.06,67.78,67.78,35900.0,50.081,50.081,49.875,49.875,35900.0
2014-04-08 14:10:00,67.78,67.82,67.73,67.76,36600.0,49.875,49.9044,49.8382,49.8603,36600.0
2014-04-08 14:20:00,67.76,67.8,67.71,67.74,34500.0,49.8603,49.8897,49.8235,49.8456,34500.0
2014-04-08 14:30:00,67.73,67.77,67.66,67.68,24400.0,49.8382,49.8676,49.7867,49.8014,24400.0
2014-04-08 14:40:00,67.69,67.74,67.59,67.69,31800.0,49.8088,49.8456,49.7352,49.8088,31800.0
2014-04-08 14:50:00,67.7,67.76,67.6,67.66,44000.0,49.8161,49.8603,49.7426,49.7867,44000.0
2014-04-08 15:00:00,67.67,67.89,67.66,67.77,79100.0,49.7941,49.9559,49.7867,49.8676,79100.0
2014-04-08 15:10:00,67.77,67.78,67.67,67.7,44500.0,49.8676,49.875,49.7941,49.8161,44500.0
2014-04-08 15:20:00,67.71,67.87,67.71,67.81,36700.0,49.8235,49.9412,49.8235,49.8971,36700.0
2014-04-08 15:30:00,67.82,67.92,67.81,67.89,40300.0,49.9044,49.978,49.8971,49.9559,40300.0
2014-04-08 15:40:00,67.9,67.9,67.68,67.69,97100.0,49.9633,49.9633,49.8014,49.8088,97100.0
2014-04-08 15:50:00,67.69,67.73,67.65,67.69,178400.0,49.8088,49.8382,49.7793,49.8088,178400.0
2014-04-09 09:30:00,68.05,68.42,67.93,68.19,74500.0,50.0737,50.3459,49.9854,50.1767,74500.0
2014-04-09 09:40:00,68.23,68.5,68.16,68.47,63300.0,50.2061,50.4048,50.1546,50.3827,63300.0
2014-04-09 09:50:00,68.44,68.61,68.37,68.4,18500.0,50.3607,50.4858,50.3091,50.3312,18500.0
2014-04-09 10:00:00,68.4,68.52,68.23,68.23,44000.0,50.3312,50.4195,50.2061,50.2061,44000.0
2014-04-09 10:10:00,68.2,68.35,68.07,68.3,50400.0,50.1841,50.2944,50.0884,50.2576,50400.0
2014-04-09 10:20:00,68.29,68.46,68.25,68.45,36600.0,50.2503,50.3754,50.2208,50.368,36600.0
2014-04-09 10:30:00,68.44,68.6,68.4,68.56,34500.0,50.3607,50.4784,50.3312,50.449,34500.0
2014-04-09 10:40:00,68.57,68.71,68.5,68.68,63300.0,50.4563,50.5593,50.4048,50.5373,63300.0
2014-04-09 10:50:00,68.67,68.73,68.52,68.54,52500.0,50.5299,50.5741,50.4195,50.4342,52500.0
2014-04-09 11:00:00,68.54,68.56,68.44,68.56,51000.0,50.4342,50.449,50.3607,50.449,51000.0
2014-04-09 11:10:00,68.56,68.69,68.51,68.61,17200.0,50.449,50.5446,50.4122,50.4858,17200.0
2014-04-09 11:20:00,68.61,68.61,68.48,68.52,31500.0,50.4858,50.4858,50.3901,50.4195,31500.0
2014-04-09 11:30:00,68.51,68.64,68.5,68.55,21600.0,50.4122,50.5078,50.4048,50.4416,21600.0
2014-04-09 11:40:00,68.54,68.61,68.49,68.6,37300.0,50.4342,50.4858,50.3974,50.4784,37300.0
2014-04-09 11:50:00,68.6,68.65,68.52,68.52,28300.0,50.4784,50.5152,50.4195,50.4195,28300.0
2014-04-09 12:00:00,68.53,68.56,68.49,68.53,28400.0,50.4269,50.449,50.3974,50.4269,28400.0
2014-04-09 12:10:00,68.54,68.58,68.49,68.58,27000.0,50.4342,50.4637,50.3974,50.4637,27000.0
2014-04-09 12:20:00,68.58,68.8,68.58,68.8,29800.0,50.4637,50.6256,50.4637,50.6256,29800.0
2014-04-09 12:30:00,68.8,68.96,68.76,68.76,55000.0,50.6256,50.7433,50.5961,50.5961,55000.0
2014-04-09 12:40:00,68.76,68.76,68.65,68.68,24500.0,50.5961,50.5961,50.5152,50.5373,24500.0
2014-04-09 12:50:00,68.67,68.74,68.64,68.7,12200.0,50.5299,50.5814,50.5078,50.552,12200.0
2014-04-09 13:00:00,68.72,68.84,68.72,68.78,11700.0,50.5667,50.655,50.5667,50.6108,11700.0
2014-04-09 13:10:00,68.79,68.79,68.73,68.74,13100.0,50.6182,50.6182,50.5741,50.5814,13100.0
2014-04-09 13:20:00,68.73,68.74,68.67,68.71,10500.0,50.5741,50.5814,50.5299,50.5593,10500.0
2014-04-09 13:30:00,68.7,68.7,68.63,68.68,8800.0,50.552,50.552,50.5005,50.5373,8800.0
2014-04-09 13:40:00,68.68,68.69,68.58,68.58,12400.0,50.5373,50.5446,50.4637,50.4637,12400.0
2014-04-09 13:50:00,68.59,68.69,68.59,68.69,33900.0,50.471,50.5446,50.471,50.5446,33900.0
2014-04-09 14:00:00,68.69,69.0,68.69,69.0,71900.0,50.5446,50.7727,50.5446,50.7727,71900.0
2014-04-09 14:10:00,69.02,69.08,68.9,69.06,50600.0,50.7874,50.8316,50.6991,50.8169,50600.0
2014-04-09 14:20:00,69.08,69.22,69.06,69.18,36100.0,50.8316,50.9346,50.8169,50.9052,36100.0
2014-04-09 14:30:00,69.18,69.27,69.11,69.12,33300.0,50.9052,50.9714,50.8537,50.861,33300.0
2014-04-09 14:40:00,69.13,69.28,69.13,69.23,33700.0,50.8684,50.9788,50.8684,50.942,33700.0
2014-04-09 14:50:00,69.24,69.31,69.15,69.21,33500.0,50.9493,51.0008,50.8831,50.9273,33500.0
2014-04-09 15:00:00,69.21,69.35,69.14,69.31,43300.0,50.9273,51.0303,50.8757,51.0008,43300.0
2014-04-09 15:10:00,69.32,69.39,69.29,69.39,41300.0,51.0082,51.0597,50.9861,51.0597,41300.0
2014-04-09 15:20:00,69.38,69.44,69.34,69.38,41700.0,51.0523,51.0965,51.0229,51.0523,41700.0
2014-04-09 15:30:00,69.38,69.43,69.32,69.42,40400.0,51.0523,51.0891,51.0082,51.0818,40400.0
2014-04-09 15:40:00,69.42,69.45,69.35,69.45,57800.0,51.0818,51.1039,51.0303,51.1039,57800.0
2014-04-09 15:50:00,69.45,69.49,69.38,69.44,131900.0,51.1039,51.1333,51.0523,51.0965,131900.0
2014-04-10 09:30:00,69.54,69.7,69.42,69.51,51300.0,51.1701,51.2878,51.0818,51.148,51300.0
2014-04-10 09:40:00,69.51,69.74,69.45,69.45,71900.0,51.148,51.3172,51.1039,51.1039,71900.0
2014-04-10 09:50:00,69.41,69.64,69.36,69.62,70500.0,51.0744,51.2437,51.0376,51.2289,70500.0
2014-04-10 10:00:00,69.62,69.64,69.38,69.47,57600.0,51.2289,51.2437,51.0523,51.1186,57600.0
2014-04-10 10:10:00,69.49,69.56,69.3,69.32,51800.0,51.1333,51.1848,50.9935,51.0082,51800.0
2014-04-10 10:20:00,69.33,69.55,69.27,69.45,43900.0,51.0156,51.1774,50.9714,51.1039,43900.0
2014-04-10 10:30:00,69.46,69.48,69.37,69.44,40200.0,51.1112,51.1259,51.045,51.0965,40200.0
2014-04-10 10:40:00,69.44,69.46,69.31,69.33,59200.0,51.0965,51.1112,51.0008,51.0156,59200.0
2014-04-10 10:50:00,69.32,69.35,69.14,69.14,49900.0,51.0082,51.0303,50.8757,50.8757,49900.0
2014-04-10 11:00:00,69.13,69.13,68.92,68.99,58700.0,50.8684,50.8684,50.7139,50.7654,58700.0
2014-04-10 11:10:00,68.99,69.13,68.81,68.84,38800.0,50.7654,50.8684,50.6329,50.655,38800.0
2014-04-10 11:20:00,68.84,68.92,68.75,68.75,31400.0,50.655,50.7139,50.5888,50.5888,31400.0
2014-04-10 11:30:00,68.74,68.84,68.67,68.84,31200.0,50.5814,50.655,50.5299,50.655,31200.0
2014-04-10 11:40:00,68.85,69.03,68.79,68.8,34700.0,50.6624,50.7948,50.6182,50.6256,34700.0
2014-04-10 11:50:00,68.79,68.8,68.53,68.53,38300.0,50.6182,50.6256,50.4269,50.4269,38300.0
2014-04-10 12:00:00,68.55,68.61,68.3,68.32,37000.0,50.4416,50.4858,50.2576,50.2724,37000.0
2014-04-10 12:10:00,68.27,68.37,68.11,68.28,52300.0,50.2356,50.3091,50.1178,50.2429,52300.0
2014-04-10 12:20:00,68.28,68.36,68.24,68.24,35100.0,50.2429,50.3018,50.2135,50.2135,35100.0
2014-04-10 12:30:00,68.24,68.35,68.24,68.31,36200.0,50.2135,50.2944,50.2135,50.265,36200.0
2014-04-10 12:40:00,68.31,68.33,68.13,68.2,57900.0,50.265,50.2797,50.1325,50.1841,57900.0
2014-04-10 12:50:00,68.19,68.24,68.12,68.15,32600.0,50.1767,50.2135,50.1252,50.1473,32600.0
2014-04-10 13:00:00,68.15,68.27,68.15,68.23,44200.0,50.1473,50.2356,50.1473,50.2061,44200.0
2014-04-10 13:10:00,68.22,68.28,68.06,68.07,56300.0,50.1988,50.2429,50.081,50.0884,56300.0
2014-04-10 13:20:00,68.07,68.08,67.92,68.07,32300.0,50.0884,50.0958,49.978,50.0884,32300.0
2014-04-10 13:30:00,68.05,68.14,68.04,68.09,25500.0,50.0737,50.1399,50.0663,50.1031,25500.0
2014-04-10 13:40:00,68.08,68.13,68.03,68.12,32100.0,50.0958,50.1325,50.059,50.1252,32100.0
2014-04-10 13:50:00,68.12,68.19,68.02,68.19,28500.0,50.1252,50.1767,50.0516,50.1767,28500.0
2014-04-10 14:00:00,68.19,68.25,68.14,68.14,42800.0,50.1767,50.2208,50.1399,50.1399,42800.0
2014-04-10 14:10:00,68.14,68.23,68.09,68.13,40100.0,50.1399,50.2061,50.1031,50.1325,40100.0
2014-04-10 14:20:00,68.12,68.17,67.98,67.99,49900.0,50.1252,50.162,50.0222,50.0295,49900.0
2014-04-10 14:30:00,67.97,67.98,67.71,67.88,60400.0,50.0148,50.0222,49.8235,49.9486,60400.0
2014-04-10 14:40:00,67.87,67.91,67.56,67.6,62800.0,49.9412,49.9707,49.7131,49.7426,62800.0
2014-04-10 14:50:00,67.6,67.74,67.58,67.58,36200.0,49.7426,49.8456,49.7278,49.7278,36200.0
2014-04-10 15:00:00,67.59,67.59,67.23,67.23,78400.0,49.7352,49.7352,49.4703,49.4703,78400.0
2014-04-10 15:10:00,67.22,67.36,67.19,67.32,81900.0,49.4629,49.566,49.4409,49.5365,81900.0
2014-04-10 15:20:00,67.33,67.44,67.21,67.36,65600.0,49.5439,49.6248,49.4556,49.566,65600.0
2014-04-10 15:30:00,67.35,67.42,67.3,67.38,92100.0,49.5586,49.6101,49.5218,49.5807,92100.0
2014-04-10 15:40:00,67.38,67.48,67.3,67.44,174800.0,49.5807,49.6543,49.5218,49.6248,174800.0
2014-04-10 15:50:00,67.43,67.44,67.18,67.19,246200.0,49.6175,49.6248,49.4335,49.4409,246200.0
2014-04-11 09:30:00,66.7,66.98,66.1,66.22,140500.0,49.0803,49.2863,48.6388,48.7271,140500.0
2014-04-11 09:40:00,66.26,66.61,66.25,66.61,101600.0,48.7565,49.0141,48.7492,49.0141,101600.0
2014-04-11 09:50:00,66.6,67.19,66.6,66.97,50200.0,49.0067,49.4409,49.0067,49.279,50200.0
2014-04-11 10:00:00,66.96,67.02,66.54,66.63,41900.0,49.2716,49.3158,48.9626,49.0288,41900.0
2014-04-11 10:10:00,66.63,66.66,66.27,66.33,48600.0,49.0288,49.0509,48.7639,48.808,48600.0
2014-04-11 10:20:00,66.31,66.64,66.28,66.48,84200.0,48.7933,49.0362,48.7713,48.9184,84200.0
2014-04-11 10:30:00,66.51,66.65,66.34,66.48,65100.0,48.9405,49.0435,48.8154,48.9184,65100.0
2014-04-11 10:40:00,66.49,66.68,66.46,66.57,43200.0,48.9258,49.0656,48.9037,48.9846,43200.0
2014-04-11 10:50:00,66.58,66.96,66.54,66.76,44500.0,48.992,49.2716,48.9626,49.1245,44500.0
2014-04-11 11:00:00,66.75,66.81,66.52,66.52,58400.0,49.1171,49.1612,48.9479,48.9479,58400.0
2014-04-11 11:10:00,66.52,66.77,66.51,66.6,136800.0,48.9479,49.1318,48.9405,49.0067,136800.0
2014-04-11 11:20:00,66.6,66.6,66.21,66.35,98700.0,49.0067,49.0067,48.7197,48.8228,98700.0
2014-04-11 11:30:00,66.35,66.36,66.04,66.11,108500.0,48.8228,48.8301,48.5947,48.6462,108500.0
2014-04-11 11:40:00,66.11,66.23,65.97,66.06,69700.0,48.6462,48.7345,48.5431,48.6094,69700.0
2014-04-11 11:50:00,66.05,66.32,66.01,66.32,58800.0,48.602,48.8007,48.5726,48.8007,58800.0
2014-04-11 12:00:00,66.33,66.65,66.33,66.4,65200.0,48.808,49.0435,48.808,48.8596,65200.0
2014-04-11 12:10:00,66.38,66.48,66.28,66.47,35000.0,48.8448,48.9184,48.7713,48.9111,35000.0
2014-04-11 12:20:00,66.46,66.47,66.32,66.46,44200.0,48.9037,48.9111,48.8007,48.9037,44200.0
2014-04-11 12:30:00,66.47,66.5,66.4,66.5,43900.0,48.9111,48.9331,48.8596,48.9331,43900.0
2014-04-11 12:40:00,66.5,66.57,66.45,66.45,24700.0,48.9331,48.9846,48.8963,48.8963,24700.0
2014-04-11 12:50:00,66.45,66.51,66.38,66.51,34300.0,48.8963,48.9405,48.8448,48.9405,34300.0
2014-04-11 13:00:00,66.52,66.58,66.35,66.42,99800.0,48.9479,48.992,48.8228,48.8743,99800.0
2014-04-11 13:10:00,66.4,66.51,66.33,66.35,22500.0,48.8596,48.9405,48.808,48.8228,22500.0
2014-04-11 13:20:00,66.34,66.41,66.22,66.31,17600.0,48.8154,48.8669,48.7271,48.7933,17600.0
2014-04-11 13:30:00,66.31,66.34,66.16,66.32,19200.0,48.7933,48.8154,48.683,48.8007,19200.0
2014-04-11 13:40:00,66.31,66.45,66.31,66.36,19800.0,48.7933,48.8963,48.7933,48.8301,19800.0
2014-04-11 13:50:00,66.36,66.38,66.13,66.13,25100.0,48.8301,48.8448,48.6609,48.6609,25100.0
2014-04-11 14:00:00,66.13,66.24,66.11,66.14,39200.0,48.6609,48.7418,48.6462,48.6682,39200.0
2014-04-11 14:10:00,66.14,66.14,65.84,65.89,55900.0,48.6682,48.6682,48.4475,48.4843,55900.0
2014-04-11 14:20:00,65.9,65.91,65.76,65.83,45300.0,48.4916,48.499,48.3886,48.4401,45300.0
2014-04-11 14:30:00,65.82,65.92,65.75,65.83,72900.0,48.4328,48.5063,48.3813,48.4401,72900.0
2014-04-11 14:40:00,65.82,65.85,65.53,65.54,70100.0,48.4328,48.4548,48.2194,48.2267,70100.0
2014-04-11 14:50:00,65.54,65.91,65.54,65.77,66600.0,48.2267,48.499,48.2267,48.396,66600.0
2014-04-11 15:00:00,65.77,65.79,65.56,65.77,53900.0,48.396,48.4107,48.2414,48.396,53900.0
2014-04-11 15:10:00,65.76,65.78,65.62,65.66,94000.0,48.3886,48.4033,48.2856,48.315,94000.0
2014-04-11 15:20:00,65.66,66.09,65.66,66.06,144000.0,48.315,48.6314,48.315,48.6094,144000.0
2014-04-11 15:30:00,66.06,66.15,66.03,66.14,109100.0,48.6094,48.6756,48.5873,48.6682,109100.0
2014-04-11 15:40:00,66.14,66.22,65.98,66.03,185500.0,48.6682,48.7271,48.5505,48.5873,185500.0
2014-04-11 15:50:00,66.03,66.16,65.92,66.16,415900.0,48.5873,48.683,48.5063,48.683,415900.0
2014-04-14 09:30:00,66.64,66.76,66.49,66.63,44700.0,49.0362,49.1245,48.9258,49.0288,44700.0
2014-04-14 09:40:00,66.57,66.63,66.23,66.33,24100.0,48.9846,49.0288,48.7345,48.808,24100.0
2014-04-14 09:50:00,66.33,66.33,66.03,66.11,20200.0,48.808,48.808,48.5873,48.6462,20200.0
2014-04-14 10:00:00,66.07,66.47,66.05,66.43,21700.0,48.6167,48.9111,48.602,48.8816,21700.0
2014-04-14 10:10:00,66.41,66.49,66.33,66.43,60400.0,48.8669,48.9258,48.808,48.8816,60400.0
2014-04-14 10:20:00,66.43,66.68,66.34,66.64,111500.0,48.8816,49.0656,48.8154,49.0362,111500.0
2014-04-14 10:30:00,66.65,66.87,66.63,66.84,70000.0,49.0435,49.2054,49.0288,49.1833,70000.0
2014-04-14 10:40:00,66.84,66.96,66.72,66.75,55000.0,49.1833,49.2716,49.095,49.1171,55000.0
2014-04-14 10:50:00,66.74,66.94,66.71,66.87,61700.0,49.1097,49.2569,49.0877,49.2054,61700.0
2014-04-14 11:00:00,66.87,66.92,66.79,66.85,27800.0,49.2054,49.2422,49.1465,49.1907,27800.0
2014-04-14 11:10:00,66.85,66.92,66.74,66.87,34700.0,49.1907,49.2422,49.1097,49.2054,34700.0
2014-04-14 11:20:00,66.87,66.87,66.63,66.67,26700.0,49.2054,49.2054,49.0288,49.0582,26700.0
2014-04-14 11:30:00,66.69,66.88,66.67,66.79,43400.0,49.0729,49.2128,49.0582,49.1465,43400.0
2014-04-14 11:40:00,66.8,66.8,66.57,66.63,41400.0,49.1539,49.1539,48.9846,49.0288,41400.0
2014-04-14 11:50:00,66.64,66.69,66.47,66.49,28600.0,49.0362,49.0729,48.9111,48.9258,28600.0
2014-04-14 12:00:00,66.5,66.66,66.5,66.63,23600.0,48.9331,49.0509,48.9331,49.0288,23600.0
2014-04-14 12:10:00,66.63,66.73,66.6,66.71,74200.0,49.0288,49.1024,49.0067,49.0877,74200.0
2014-04-14 12:20:00,66.71,66.75,66.61,66.67,38500.0,49.0877,49.1171,49.0141,49.0582,38500.0
2014-04-14 12:30:00,66.67,66.83,66.6,66.71,36100.0,49.0582,49.176,49.0067,49.0877,36100.0
2014-04-14 12:40:00,66.73,66.73,66.64,66.69,12800.0,49.1024,49.1024,49.0362,49.0729,12800.0
2014-04-14 12:50:00,66.7,66.78,66.68,66.74,19700.0,49.0803,49.1392,49.0656,49.1097,19700.0
2014-04-14 13:00:00,66.75,66.8,66.67,66.75,14900.0,49.1171,49.1539,49.0582,49.1171,14900.0
2014-04-14 13:10:00,66.75,66.75,66.63,66.65,11400.0,49.1171,49.1171,49.0288,49.0435,11400.0
2014-04-14 13:20:00,66.64,66.65,66.56,66.57,10300.0,49.0362,49.0435,48.9773,48.9846,10300.0
2014-04-14 13:30:00,66.58,66.67,66.57,66.66,7400.0,48.992,49.0582,48.9846,49.0509,7400.0
2014-04-14 13:40:00,66.66,66.67,66.55,66.55,27100.0,49.0509,49.0582,48.9699,48.9699,27100.0
2014-04-14 13:50:00,66.55,66.59,66.43,66.43,13600.0,48.9699,48.9994,48.8816,48.8816,13600.0
2014-04-14 14:00:00,66.43,66.53,66.39,66.52,52700.0,48.8816,48.9552,48.8522,48.9479,52700.0
2014-04-14 14:10:00,66.52,66.53,66.45,66.46,13400.0,48.9479,48.9552,48.8963,48.9037,13400.0
2014-04-14 14:20:00,66.42,66.42,66.31,66.31,27700.0,48.8743,48.8743,48.7933,48.7933,27700.0
2014-04-14 14:30:00,66.32,66.36,66.24,66.32,41100.0,48.8007,48.8301,48.7418,48.8007,41100.0
2014-04-14 14:40:00,66.31,66.33,66.22,66.3,31900.0,48.7933,48.808,48.7271,48.786,31900.0
2014-04-14 14:50:00,66.3,66.36,66.11,66.14,38700.0,48.786,48.8301,48.6462,48.6682,38700.0
2014-04-14 15:00:00,66.14,66.16,66.09,66.09,69200.0,48.6682,48.683,48.6314,48.6314,69200.0
2014-04-14 15:10:00,66.09,66.13,65.89,66.02,96000.0,48.6314,48.6609,48.4843,48.5799,96000.0
2014-04-14 15:20:00,66.01,66.14,65.98,66.14,58200.0,48.5726,48.6682,48.5505,48.6682,58200.0
2014-04-14 15:30:00,66.14,66.45,66.14,66.45,64600.0,48.6682,48.8963,48.6682,48.8963,64600.0
2014-04-14 15:40:00,66.45,66.64,66.41,66.62,92700.0,48.8963,49.0362,48.8669,49.0214,92700.0
2014-04-14 15:50:00,66.6,66.77,66.6,66.72,287700.0,49.0067,49.1318,49.0067,49.095,287700.0
2014-04-15 09:30:00,66.91,67.27,66.65,67.24,29500.0,49.2348,49.4997,49.0435,49.4777,29500.0
2014-04-15 09:40:00,67.27,67.35,67.19,67.26,42500.0,49.4997,49.5586,49.4409,49.4924,42500.0
2014-04-15 09:50:00,67.28,67.34,67.17,67.2,26500.0,49.5071,49.5512,49.4261,49.4482,26500.0
2014-04-15 10:00:00,67.18,67.26,66.91,66.95,30200.0,49.4335,49.4924,49.2348,49.2643,30200.0
2014-04-15 10:10:00,66.93,66.93,66.7,66.74,21500.0,49.2495,49.2495,49.0803,49.1097,21500.0
2014-04-15 10:20:00,66.75,66.93,66.69,66.76,57400.0,49.1171,49.2495,49.0729,49.1245,57400.0
2014-04-15 10:30:00,66.73,66.9,66.61,66.77,66200.0,49.1024,49.2275,49.0141,49.1318,66200.0
2014-04-15 10:40:00,66.8,66.98,66.75,66.92,31100.0,49.1539,49.2863,49.1171,49.2422,31100.0
2014-04-15 10:50:00,66.93,67.02,66.78,66.89,68600.0,49.2495,49.3158,49.1392,49.2201,68600.0
2014-04-15 11:00:00,66.88,66.9,66.67,66.74,60500.0,49.2128,49.2275,49.0582,49.1097,60500.0
2014-04-15 11:10:00,66.74,66.77,66.5,66.73,33000.0,49.1097,49.1318,48.9331,49.1024,33000.0
2014-04-15 11:20:00,66.75,66.79,66.6,66.63,25200.0,49.1171,49.1465,49.0067,49.0288,25200.0
2014-04-15 11:30:00,66.65,66.8,66.62,66.68,30200.0,49.0435,49.1539,49.0214,49.0656,30200.0
2014-04-15 11:40:00,66.67,66.68,66.29,66.34,34600.0,49.0582,49.0656,48.7786,48.8154,34600.0
2014-04-15 11:50:00,66.31,66.37,66.17,66.25,32200.0,48.7933,48.8375,48.6903,48.7492,32200.0
2014-04-15 12:00:00,66.26,66.26,66.04,66.15,42400.0,48.7565,48.7565,48.5947,48.6756,42400.0
2014-04-15 12:10:00,66.14,66.21,66.08,66.12,31700.0,48.6682,48.7197,48.6241,48.6535,31700.0
2014-04-15 12:20:00,66.09,66.18,66.01,66.12,24600.0,48.6314,48.6977,48.5726,48.6535,24600.0
2014-04-15 12:30:00,66.11,66.13,66.03,66.07,29800.0,48.6462,48.6609,48.5873,48.6167,29800.0
2014-04-15 12:40:00,66.07,66.13,65.89,65.91,43700.0,48.6167,48.6609,48.4843,48.499,43700.0
2014-04-15 12:50:00,65.91,65.93,65.8,65.86,35500.0,48.499,48.5137,48.418,48.4622,35500.0
2014-04-15 13:00:00,65.85,65.99,65.77,65.96,24800.0,48.4548,48.5579,48.396,48.5358,24800.0
2014-04-15 13:10:00,65.93,66.03,65.86,65.95,49900.0,48.5137,48.5873,48.4622,48.5284,49900.0
2014-04-15 13:20:00,65.97,66.01,65.81,65.98,40300.0,48.5431,48.5726,48.4254,48.5505,40300.0
2014-04-15 13:30:00,65.98,66.17,65.94,66.1,43000.0,48.5505,48.6903,48.5211,48.6388,43000.0
2014-04-15 13:40:00,66.1,66.2,66.05,66.09,115700.0,48.6388,48.7124,48.602,48.6314,115700.0
2014-04-15 13:50:00,66.09,66.3,66.09,66.29,46400.0,48.6314,48.786,48.6314,48.7786,46400.0
2014-04-15 14:00:00,66.29,66.52,66.29,66.45,34200.0,48.7786,48.9479,48.7786,48.8963,34200.0
2014-04-15 14:10:00,66.46,66.58,66.4,66.45,46600.0,48.9037,48.992,48.8596,48.8963,46600.0
2014-04-15 14:20:00,66.47,66.55,66.37,66.5,42500.0,48.9111,48.9699,48.8375,48.9331,42500.0
2014-04-15 14:30:00,66.49,66.75,66.47,66.74,41500.0,48.9258,49.1171,48.9111,49.1097,41500.0
2014-04-15 14:40:00,66.75,66.92,66.74,66.83,63200.0,49.1171,49.2422,49.1097,49.176,63200.0
2014-04-15 14:50:00,66.84,66.98,66.84,66.9,55200.0,49.1833,49.2863,49.1833,49.2275,55200.0
2014-04-15 15:00:00,66.9,66.96,66.73,66.82,48900.0,49.2275,49.2716,49.1024,49.1686,48900.0
2014-04-15 15:10:00,66.82,67.17,66.8,67.16,60000.0,49.1686,49.4261,49.1539,49.4188,60000.0
2014-04-15 15:20:00,67.18,67.37,67.09,67.36,109600.0,49.4335,49.5733,49.3673,49.566,109600.0
2014-04-15 15:30:00,67.35,67.36,67.11,67.11,85000.0,49.5586,49.566,49.382,49.382,85000.0
2014-04-15 15:40:00,67.12,67.25,66.97,67.19,106000.0,49.3894,49.485,49.279,49.4409,106000.0
2014-04-15 15:50:00,67.19,67.27,67.1,67.2,218900.0,49.4409,49.4997,49.3746,49.4482,218900.0
2014-04-16 09:30:00,67.87,67.97,67.21,67.21,45400.0,49.9412,50.0148,49.4556,49.4556,45400.0
2014-04-16 09:40:00,67.24,67.67,67.13,67.42,17100.0,49.4777,49.7941,49.3967,49.6101,17100.0
2014-04-16 09:50:00,67.46,67.7,67.3,67.52,18500.0,49.6395,49.8161,49.5218,49.6837,18500.0
2014-04-16 10:00:00,67.46,67.69,67.44,67.59,16200.0,49.6395,49.8088,49.6248,49.7352,16200.0
2014-04-16 10:10:00,67.58,67.74,67.58,67.72,19300.0,49.7278,49.8456,49.7278,49.8309,19300.0
2014-04-16 10:20:00,67.75,67.82,67.52,67.52,18600.0,49.8529,49.9044,49.6837,49.6837,18600.0
2014-04-16 10:30:00,67.5,67.52,67.35,67.44,18100.0,49.669,49.6837,49.5586,49.6248,18100.0
2014-04-16 10:40:00,67.48,67.56,67.41,67.56,22200.0,49.6543,49.7131,49.6027,49.7131,22200.0
2014-04-16 10:50:00,67.53,67.66,67.49,67.65,66800.0,49.691,49.7867,49.6616,49.7793,66800.0
2014-04-16 11:00:00,67.64,67.8,67.58,67.78,52000.0,49.772,49.8897,49.7278,49.875,52000.0
2014-04-16 11:10:00,67.78,67.95,67.73,67.92,10800.0,49.875,50.0001,49.8382,49.978,10800.0
2014-04-16 11:20:00,67.92,67.97,67.87,67.91,16800.0,49.978,50.0148,49.9412,49.9707,16800.0
2014-04-16 11:30:00,67.91,67.95,67.59,67.62,23200.0,49.9707,50.0001,49.7352,49.7573,23200.0
2014-04-16 11:40:00,67.62,67.64,67.47,67.5,13300.0,49.7573,49.772,49.6469,49.669,13300.0
2014-04-16 11:50:00,67.5,67.71,67.49,67.69,9000.0,49.669,49.8235,49.6616,49.8088,9000.0
2014-04-16 12:00:00,67.72,68.28,67.67,68.0,132500.0,49.8309,50.2429,49.7941,50.0369,132500.0
2014-04-16 12:10:00,68.0,68.02,67.74,67.77,41300.0,50.0369,50.0516,49.8456,49.8676,41300.0
2014-04-16 12:20:00,67.77,67.98,67.76,67.93,21100.0,49.8676,50.0222,49.8603,49.9854,21100.0
2014-04-16 12:30:00,67.92,67.98,67.81,67.83,22200.0,49.978,50.0222,49.8971,49.9118,22200.0
2014-04-16 12:40:00,67.84,67.91,67.74,67.75,13700.0,49.9192,49.9707,49.8456,49.8529,13700.0
2014-04-16 12:50:00,67.75,67.88,67.72,67.73,25800.0,49.8529,49.9486,49.8309,49.8382,25800.0
2014-04-16 13:00:00,67.74,67.79,67.61,67.77,24300.0,49.8456,49.8824,49.7499,49.8676,24300.0
2014-04-16 13:10:00,67.74,67.89,67.74,67.84,23300.0,49.8456,49.9559,49.8456,49.9192,23300.0
2014-04-16 13:20:00,67.83,67.91,67.78,67.81,20200.0,49.9118,49.9707,49.875,49.8971,20200.0
2014-04-16 13:30:00,67.82,67.83,67.69,67.8,24700.0,49.9044,49.9118,49.8088,49.8897,24700.0
2014-04-16 13:40:00,67.81,67.85,67.73,67.79,17900.0,49.8971,49.9265,49.8382,49.8824,17900.0
2014-04-16 13:50:00,67.78,67.89,67.75,67.89,14800.0,49.875,49.9559,49.8529,49.9559,14800.0
2014-04-16 14:00:00,67.91,67.99,67.86,67.94,10400.0,49.9707,50.0295,49.9339,49.9927,10400.0
2014-04-16 14:10:00,67.94,67.97,67.73,67.84,37900.0,49.9927,50.0148,49.8382,49.9192,37900.0
2014-04-16 14:20:00,67.84,67.93,67.8,67.85,17900.0,49.9192,49.9854,49.8897,49.9265,17900.0
2014-04-16 14:30:00,67.87,67.96,67.86,67.93,19400.0,49.9412,50.0075,49.9339,49.9854,19400.0
2014-04-16 14:40:00,67.92,68.04,67.9,67.95,10500.0,49.978,50.0663,49.9633,50.0001,10500.0
2014-04-16 14:50:00,67.95,67.97,67.88,67.88,25600.0,50.0001,50.0148,49.9486,49.9486,25600.0
2014-04-16 15:00:00,67.88,67.95,67.77,67.95,29400.0,49.9486,50.0001,49.8676,50.0001,29400.0
2014-04-16 15:10:00,67.95,67.95,67.86,67.87,16700.0,50.0001,50.0001,49.9339,49.9412,16700.0
2014-04-16 15:20:00,67.89,67.97,67.89,67.97,17500.0,49.9559,50.0148,49.9559,50.0148,17500.0
2014-04-16 15:30:00,67.98,68.03,67.91,67.99,35500.0,50.0222,50.059,49.9707,50.0295,35500.0
2014-04-16 15:40:00,68.0,68.03,67.97,68.02,68700.0,50.0369,50.059,50.0148,50.0516,68700.0
2014-04-16 15:50:00,68.01,68.05,67.98,68.03,85300.0,50.0442,50.0737,50.0222,50.059,85300.0
2014-04-17 09:30:00,67.93,67.93,67.71,67.72,116500.0,49.9854,49.9854,49.8235,49.8309,116500.0
2014-04-17 09:40:00,67.75,67.94,67.62,67.66,22100.0,49.8529,49.9927,49.7573,49.7867,22100.0
2014-04-17 09:50:00,67.69,67.76,67.6,67.76,15200.0,49.8088,49.8603,49.7426,49.8603,15200.0
2014-04-17 10:00:00,67.78,67.9,67.6,67.9,15800.0,49.875,49.9633,49.7426,49.9633,15800.0
2014-04-17 10:10:00,67.88,68.09,67.88,67.92,16000.0,49.9486,50.1031,49.9486,49.978,16000.0
2014-04-17 10:20:00,67.93,68.41,67.93,68.41,31400.0,49.9854,50.3386,49.9854,50.3386,31400.0
2014-04-17 10:30:00,68.42,68.44,68.26,68.43,15100.0,50.3459,50.3607,50.2282,50.3533,15100.0
2014-04-17 10:40:00,68.43,68.45,68.17,68.21,32600.0,50.3533,50.368,50.162,50.1914,32600.0
2014-04-17 10:50:00,68.2,68.28,68.19,68.26,17000.0,50.1841,50.2429,50.1767,50.2282,17000.0
2014-04-17 11:00:00,68.28,68.37,68.23,68.33,14400.0,50.2429,50.3091,50.2061,50.2797,14400.0
2014-04-17 11:10:00,68.32,68.38,68.3,68.37,30400.0,50.2724,50.3165,50.2576,50.3091,30400.0
2014-04-17 11:20:00,68.38,68.45,68.34,68.37,20600.0,50.3165,50.368,50.2871,50.3091,20600.0
2014-04-17 11:30:00,68.35,68.38,68.3,68.32,48700.0,50.2944,50.3165,50.2576,50.2724,48700.0
2014-04-17 11:40:00,68.32,68.35,68.23,68.23,32800.0,50.2724,50.2944,50.2061,50.2061,32800.0
2014-04-17 11:50:00,68.24,68.27,68.17,68.27,14600.0,50.2135,50.2356,50.162,50.2356,14600.0
2014-04-17 12:00:00,68.27,68.36,68.25,68.26,18300.0,50.2356,50.3018,50.2208,50.2282,18300.0
2014-04-17 12:10:00,68.26,68.31,68.24,68.26,33700.0,50.2282,50.265,50.2135,50.2282,33700.0
2014-04-17 12:20:00,68.25,68.3,68.25,68.29,19100.0,50.2208,50.2576,50.2208,50.2503,19100.0
2014-04-17 12:30:00,68.29,68.33,68.25,68.3,31900.0,50.2503,50.2797,50.2208,50.2576,31900.0
2014-04-17 12:40:00,68.31,68.36,68.28,68.36,11500.0,50.265,50.3018,50.2429,50.3018,11500.0
2014-04-17 12:50:00,68.37,68.42,68.32,68.33,14800.0,50.3091,50.3459,50.2724,50.2797,14800.0
2014-04-17 13:00:00,68.33,68.45,68.31,68.43,10100.0,50.2797,50.368,50.265,50.3533,10100.0
2014-04-17 13:10:00,68.43,68.5,68.38,68.38,18200.0,50.3533,50.4048,50.3165,50.3165,18200.0
2014-04-17 13:20:00,68.38,68.39,68.34,68.36,11800.0,50.3165,50.3239,50.2871,50.3018,11800.0
2014-04-17 13:30:00,68.38,68.42,68.35,68.4,12200.0,50.3165,50.3459,50.2944,50.3312,12200.0
2014-04-17 13:40:00,68.42,68.61,68.42,68.54,21800.0,50.3459,50.4858,50.3459,50.4342,21800.0
2014-04-17 13:50:00,68.54,68.54,68.47,68.47,12200.0,50.4342,50.4342,50.3827,50.3827,12200.0
2014-04-17 14:00:00,68.48,68.48,68.31,68.31,11000.0,50.3901,50.3901,50.265,50.265,11000.0
2014-04-17 14:10:00,68.31,68.35,68.29,68.29,8600.0,50.265,50.2944,50.2503,50.2503,8600.0
2014-04-17 14:20:00,68.31,68.41,68.3,68.38,14800.0,50.265,50.3386,50.2576,50.3165,14800.0
2014-04-17 14:30:00,68.38,68.38,68.25,68.25,10600.0,50.3165,50.3165,50.2208,50.2208,10600.0
2014-04-17 14:40:00,68.26,68.32,68.25,68.28,16800.0,50.2282,50.2724,50.2208,50.2429,16800.0
2014-04-17 14:50:00,68.27,68.31,68.25,68.29,18600.0,50.2356,50.265,50.2208,50.2503,18600.0
2014-04-17 15:00:00,68.3,68.34,68.25,68.28,14600.0,50.2576,50.2871,50.2208,50.2429,14600.0
2014-04-17 15:10:00,68.29,68.41,68.28,68.35,17800.0,50.2503,50.3386,50.2429,50.2944,17800.0
2014-04-17 15:20:00,68.36,68.36,68.29,68.29,21200.0,50.3018,50.3018,50.2503,50.2503,21200.0
2014-04-17 15:30:00,68.29,68.33,68.19,68.23,53800.0,50.2503,50.2797,50.1767,50.2061,53800.0
2014-04-17 15:40:00,68.22,68.22,68.09,68.2,63600.0,50.1988,50.1988,50.1031,50.1841,63600.0
2014-04-17 15:50:00,68.19,68.36,68.13,68.14,187300.0,50.1767,50.3018,50.1325,50.1399,187300.0
2014-04-21 09:30:00,68.01,68.31,68.01,68.22,25000.0,50.0442,50.265,50.0442,50.1988,25000.0
2014-04-21 09:40:00,68.18,68.46,68.17,68.28,14500.0,50.1693,50.3754,50.162,50.2429,14500.0
2014-04-21 09:50:00,68.27,68.46,68.27,68.35,6100.0,50.2356,50.3754,50.2356,50.2944,6100.0
2014-04-21 10:00:00,68.34,68.46,68.18,68.23,37600.0,50.2871,50.3754,50.1693,50.2061,37600.0
2014-04-21 10:10:00,68.23,68.3,68.0,68.01,16400.0,50.2061,50.2576,50.0369,50.0442,16400.0
2014-04-21 10:20:00,67.99,68.08,67.91,68.0,12400.0,50.0295,50.0958,49.9707,50.0369,12400.0
2014-04-21 10:30:00,67.99,67.99,67.7,67.72,12300.0,50.0295,50.0295,49.8161,49.8309,12300.0
2014-04-21 10:40:00,67.74,67.87,67.74,67.87,12300.0,49.8456,49.9412,49.8456,49.9412,12300.0
2014-04-21 10:50:00,67.87,67.91,67.83,67.9,8200.0,49.9412,49.9707,49.9118,49.9633,8200.0
2014-04-21 11:00:00,67.89,68.09,67.85,68.08,14400.0,49.9559,50.1031,49.9265,50.0958,14400.0
2014-04-21 11:10:00,68.08,68.23,68.08,68.21,10400.0,50.0958,50.2061,50.0958,50.1914,10400.0
2014-04-21 11:20:00,68.24,68.26,68.19,68.2,9600.0,50.2135,50.2282,50.1767,50.1841,9600.0
2014-04-21 11:30:00,68.2,68.23,68.17,68.2,4900.0,50.1841,50.2061,50.162,50.1841,4900.0
2014-04-21 11:40:00,68.21,68.25,68.17,68.17,7000.0,50.1914,50.2208,50.162,50.162,7000.0
2014-04-21 11:50:00,68.16,68.26,68.16,68.26,3800.0,50.1546,50.2282,50.1546,50.2282,3800.0
2014-04-21 12:00:00,68.27,68.34,68.26,68.28,7400.0,50.2356,50.2871,50.2282,50.2429,7400.0
2014-04-21 12:10:00,68.28,68.31,68.26,68.29,4900.0,50.2429,50.265,50.2282,50.2503,4900.0
2014-04-21 12:20:00,68.28,68.31,68.22,68.26,7900.0,50.2429,50.265,50.1988,50.2282,7900.0
2014-04-21 12:30:00,68.26,68.26,68.18,68.2,3800.0,50.2282,50.2282,50.1693,50.1841,3800.0
2014-04-21 12:40:00,68.2,68.25,68.2,68.23,4200.0,50.1841,50.2208,50.1841,50.2061,4200.0
2014-04-21 12:50:00,68.22,68.22,68.17,68.17,5900.0,50.1988,50.1988,50.162,50.162,5900.0
2014-04-21 13:00:00,68.18,68.18,68.07,68.12,16000.0,50.1693,50.1693,50.0884,50.1252,16000.0
2014-04-21 13:10:00,68.12,68.24,68.11,68.23,14400.0,50.1252,50.2135,50.1178,50.2061,14400.0
2014-04-21 13:20:00,68.21,68.23,68.2,68.22,6500.0,50.1914,50.2061,50.1841,50.1988,6500.0
2014-04-21 13:30:00,68.22,68.29,68.15,68.18,28900.0,50.1988,50.2503,50.1473,50.1693,28900.0
2014-04-21 13:40:00,68.17,68.22,68.13,68.17,15900.0,50.162,50.1988,50.1325,50.162,15900.0
2014-04-21 13:50:00,68.17,68.38,68.16,68.38,24000.0,50.162,50.3165,50.1546,50.3165,24000.0
2014-04-21 14:00:00,68.37,68.53,68.36,68.5,39900.0,50.3091,50.4269,50.3018,50.4048,39900.0
2014-04-21 14:10:00,68.52,68.54,68.49,68.54,16100.0,50.4195,50.4342,50.3974,50.4342,16100.0
2014-04-21 14:20:00,68.54,68.59,68.48,68.59,13300.0,50.4342,50.471,50.3901,50.471,13300.0
2014-04-21 14:30:00,68.58,68.62,68.54,68.62,9200.0,50.4637,50.4931,50.4342,50.4931,9200.0
2014-04-21 14:40:00,68.64,68.65,68.58,68.65,17400.0,50.5078,50.5152,50.4637,50.5152,17400.0
2014-04-21 14:50:00,68.66,68.75,68.63,68.71,26000.0,50.5225,50.5888,50.5005,50.5593,26000.0
2014-04-21 15:00:00,68.7,68.72,68.57,68.57,23100.0,50.552,50.5667,50.4563,50.4563,23100.0
2014-04-21 15:10:00,68.56,68.62,68.53,68.56,25000.0,50.449,50.4931,50.4269,50.449,25000.0
2014-04-21 15:20:00,68.56,68.61,68.54,68.59,22600.0,50.449,50.4858,50.4342,50.471,22600.0
2014-04-21 15:30:00,68.59,68.59,68.5,68.52,29100.0,50.471,50.471,50.4048,50.4195,29100.0
2014-04-21 15:40:00,68.53,68.59,68.51,68.53,75600.0,50.4269,50.471,50.4122,50.4269,75600.0
2014-04-21 15:50:00,68.54,68.68,68.52,68.66,130300.0,50.4342,50.5373,50.4195,50.5225,130300.0
2014-04-22 09:30:00,68.65,68.83,68.28,68.78,43500.0,50.5152,50.6476,50.2429,50.6108,43500.0
2014-04-22 09:40:00,68.79,68.83,68.65,68.74,12200.0,50.6182,50.6476,50.5152,50.5814,12200.0
2014-04-22 09:50:00,68.71,68.86,68.71,68.86,23600.0,50.5593,50.6697,50.5593,50.6697,23600.0
2014-04-22 10:00:00,68.87,69.32,68.83,69.22,88600.0,50.6771,51.0082,50.6476,50.9346,88600.0
2014-04-22 10:10:00,69.19,69.24,69.03,69.06,41100.0,50.9125,50.9493,50.7948,50.8169,41100.0
2014-04-22 10:20:00,69.08,69.19,69.07,69.13,15300.0,50.8316,50.9125,50.8242,50.8684,15300.0
2014-04-22 10:30:00,69.13,69.2,69.11,69.11,24100.0,50.8684,50.9199,50.8537,50.8537,24100.0
2014-04-22 10:40:00,69.1,69.18,69.1,69.14,23000.0,50.8463,50.9052,50.8463,50.8757,23000.0
2014-04-22 10:50:00,69.14,69.22,69.12,69.19,19700.0,50.8757,50.9346,50.861,50.9125,19700.0
2014-04-22 11:00:00,69.18,69.25,69.09,69.17,48100.0,50.9052,50.9567,50.839,50.8978,48100.0
2014-04-22 11:10:00,69.16,69.18,69.06,69.11,40900.0,50.8905,50.9052,50.8169,50.8537,40900.0
2014-04-22 11:20:00,69.1,69.14,69.06,69.13,21400.0,50.8463,50.8757,50.8169,50.8684,21400.0
2014-04-22 11:30:00,69.13,69.16,69.11,69.13,20100.0,50.8684,50.8905,50.8537,50.8684,20100.0
2014-04-22 11:40:00,69.14,69.14,69.04,69.05,17800.0,50.8757,50.8757,50.8022,50.8095,17800.0
2014-04-22 11:50:00,69.04,69.13,69.02,69.12,16900.0,50.8022,50.8684,50.7874,50.861,16900.0
2014-04-22 12:00:00,69.12,69.12,69.03,69.09,24800.0,50.861,50.861,50.7948,50.839,24800.0
2014-04-22 12:10:00,69.09,69.18,69.07,69.18,34800.0,50.839,50.9052,50.8242,50.9052,34800.0
2014-04-22 12:20:00,69.18,69.2,69.14,69.18,20500.0,50.9052,50.9199,50.8757,50.9052,20500.0
2014-04-22 12:30:00,69.19,69.21,69.08,69.08,11900.0,50.9125,50.9273,50.8316,50.8316,11900.0
2014-04-22 12:40:00,69.08,69.09,69.02,69.04,21200.0,50.8316,50.839,50.7874,50.8022,21200.0
2014-04-22 12:50:00,69.05,69.05,68.95,69.01,15900.0,50.8095,50.8095,50.7359,50.7801,15900.0
2014-04-22 13:00:00,69.04,69.06,69.0,69.05,13800.0,50.8022,50.8169,50.7727,50.8095,13800.0
2014-04-22 13:10:00,69.05,69.05,69.0,69.02,13500.0,50.8095,50.8095,50.7727,50.7874,13500.0
2014-04-22 13:20:00,69.03,69.07,69.01,69.05,8300.0,50.7948,50.8242,50.7801,50.8095,8300.0
2014-04-22 13:30:00,69.04,69.1,69.0,69.07,17200.0,50.8022,50.8463,50.7727,50.8242,17200.0
2014-04-22 13:40:00,69.08,69.15,69.06,69.07,22700.0,50.8316,50.8831,50.8169,50.8242,22700.0
2014-04-22 13:50:00,69.06,69.09,69.03,69.07,34000.0,50.8169,50.839,50.7948,50.8242,34000.0
2014-04-22 14:00:00,69.07,69.08,68.99,69.02,36200.0,50.8242,50.8316,50.7654,50.7874,36200.0
2014-04-22 14:10:00,69.01,69.03,68.96,68.97,22100.0,50.7801,50.7948,50.7433,50.7507,22100.0
2014-04-22 14:20:00,68.97,68.99,68.94,68.95,15600.0,50.7507,50.7654,50.7286,50.7359,15600.0
2014-04-22 14:30:00,68.95,69.02,68.95,69.01,16900.0,50.7359,50.7874,50.7359,50.7801,16900.0
2014-04-22 14:40:00,69.02,69.03,68.99,69.01,28900.0,50.7874,50.7948,50.7654,50.7801,28900.0
2014-04-22 14:50:00,69.0,69.08,69.0,69.03,54300.0,50.7727,50.8316,50.7727,50.7948,54300.0
2014-04-22 15:00:00,69.02,69.05,69.02,69.04,33200.0,50.7874,50.8095,50.7874,50.8022,33200.0
2014-04-22 15:10:00,69.03,69.04,68.87,68.87,34300.0,50.7948,50.8022,50.6771,50.6771,34300.0
2014-04-22 15:20:00,68.88,68.91,68.81,68.83,27500.0,50.6844,50.7065,50.6329,50.6476,27500.0
2014-04-22 15:30:00,68.83,68.89,68.81,68.85,34800.0,50.6476,50.6918,50.6329,50.6624,34800.0
2014-04-22 15:40:00,68.84,68.97,68.82,68.94,56700.0,50.655,50.7507,50.6403,50.7286,56700.0
2014-04-22 15:50:00,68.94,68.96,68.85,68.85,113400.0,50.7286,50.7433,50.6624,50.6624,113400.0
2014-04-23 09:30:00,68.97,69.01,68.56,68.67,48600.0,50.7507,50.7801,50.449,50.5299,48600.0
2014-04-23 09:40:00,68.7,68.93,68.54,68.56,15500.0,50.552,50.7212,50.4342,50.449,15500.0
2014-04-23 09:50:00,68.56,68.81,68.53,68.73,16700.0,50.449,50.6329,50.4269,50.5741,16700.0
2014-04-23 10:00:00,68.73,68.73,68.53,68.58,12700.0,50.5741,50.5741,50.4269,50.4637,12700.0
2014-04-23 10:10:00,68.54,68.68,68.54,68.62,13000.0,50.4342,50.5373,50.4342,50.4931,13000.0
2014-04-23 10:20:00,68.65,68.85,68.65,68.83,58600.0,50.5152,50.6624,50.5152,50.6476,58600.0
2014-04-23 10:30:00,68.82,69.02,68.78,69.0,24800.0,50.6403,50.7874,50.6108,50.7727,24800.0
2014-04-23 10:40:00,68.99,69.29,68.98,69.02,32000.0,50.7654,50.9861,50.758,50.7874,32000.0
2014-04-23 10:50:00,69.01,69.11,69.0,69.03,27600.0,50.7801,50.8537,50.7727,50.7948,27600.0
2014-04-23 11:00:00,69.03,69.07,68.92,68.98,16600.0,50.7948,50.8242,50.7139,50.758,16600.0
2014-04-23 11:10:00,68.99,69.02,68.91,69.01,55000.0,50.7654,50.7874,50.7065,50.7801,55000.0
2014-04-23 11:20:00,69.01,69.06,68.95,68.95,20500.0,50.7801,50.8169,50.7359,50.7359,20500.0
2014-04-23 11:30:00,68.93,69.09,68.93,69.06,13000.0,50.7212,50.839,50.7212,50.8169,13000.0
2014-04-23 11:40:00,69.05,69.06,69.02,69.02,8700.0,50.8095,50.8169,50.7874,50.7874,8700.0
2014-04-23 11:50:00,69.03,69.14,69.0,69.09,9100.0,50.7948,50.8757,50.7727,50.839,9100.0
2014-04-23 12:00:00,69.09,69.11,69.0,69.01,19700.0,50.839,50.8537,50.7727,50.7801,19700.0
2014-04-23 12:10:00,69.02,69.06,68.96,68.96,12500.0,50.7874,50.8169,50.7433,50.7433,12500.0
2014-04-23 12:20:00,68.96,69.04,68.94,69.04,25400.0,50.7433,50.8022,50.7286,50.8022,25400.0
2014-04-23 12:30:00,69.04,69.21,69.03,69.13,15200.0,50.8022,50.9273,50.7948,50.8684,15200.0
2014-04-23 12:40:00,69.12,69.14,69.04,69.11,13300.0,50.861,50.8757,50.8022,50.8537,13300.0
2014-04-23 12:50:00,69.11,69.23,69.11,69.14,26900.0,50.8537,50.942,50.8537,50.8757,26900.0
2014-04-23 13:00:00,69.12,69.13,69.0,69.01,21300.0,50.861,50.8684,50.7727,50.7801,21300.0
2014-04-23 13:10:00,69.01,69.12,68.99,69.12,20300.0,50.7801,50.861,50.7654,50.861,20300.0
2014-04-23 13:20:00,69.12,69.22,69.09,69.15,19000.0,50.861,50.9346,50.839,50.8831,19000.0
2014-04-23 13:30:00,69.15,69.17,68.94,68.95,24000.0,50.8831,50.8978,50.7286,50.7359,24000.0
2014-04-23 13:40:00,68.97,69.1,68.95,69.01,19600.0,50.7507,50.8463,50.7359,50.7801,19600.0
2014-04-23 13:50:00,69.0,69.06,68.89,68.91,16100.0,50.7727,50.8169,50.6918,50.7065,16100.0
2014-04-23 14:00:00,68.93,69.03,68.89,69.01,29100.0,50.7212,50.7948,50.6918,50.7801,29100.0
2014-04-23 14:10:00,69.01,69.01,68.93,68.95,21600.0,50.7801,50.7801,50.7212,50.7359,21600.0
2014-04-23 14:20:00,68.96,69.03,68.96,68.99,19600.0,50.7433,50.7948,50.7433,50.7654,19600.0
2014-04-23 14:30:00,68.99,69.01,68.98,68.99,17600.0,50.7654,50.7801,50.758,50.7654,17600.0
2014-04-23 14:40:00,68.99,69.01,68.93,68.94,14800.0,50.7654,50.7801,50.7212,50.7286,14800.0
2014-04-23 14:50:00,68.94,69.0,68.92,68.98,13700.0,50.7286,50.7727,50.7139,50.758,13700.0
2014-04-23 15:00:00,68.97,69.01,68.95,68.99,20200.0,50.7507,50.7801,50.7359,50.7654,20200.0
2014-04-23 15:10:00,68.99,69.01,68.95,68.95,29200.0,50.7654,50.7801,50.7359,50.7359,29200.0
2014-04-23 15:20:00,68.95,69.01,68.92,68.93,19100.0,50.7359,50.7801,50.7139,50.7212,19100.0
2014-04-23 15:30:00,68.94,69.0,68.93,68.97,36000.0,50.7286,50.7727,50.7212,50.7507,36000.0
2014-04-23 15:40:00,68.98,69.0,68.94,68.99,49500.0,50.758,50.7727,50.7286,50.7654,49500.0
2014-04-23 15:50:00,69.0,69.01,68.94,68.96,111400.0,50.7727,50.7801,50.7286,50.7433,111400.0
2014-04-24 09:30:00,69.48,69.48,68.86,69.03,41900.0,51.1259,51.1259,50.6697,50.7948,41900.0
2014-04-24 09:40:00,68.99,69.06,68.89,68.97,69200.0,50.7654,50.8169,50.6918,50.7507,69200.0
2014-04-24 09:50:00,68.98,69.07,68.88,68.97,20500.0,50.758,50.8242,50.6844,50.7507,20500.0
2014-04-24 10:00:00,68.97,68.98,68.79,68.87,41700.0,50.7507,50.758,50.6182,50.6771,41700.0
2014-04-24 10:10:00,68.87,69.2,68.83,69.16,81600.0,50.6771,50.9199,50.6476,50.8905,81600.0
2014-04-24 10:20:00,69.17,69.32,69.16,69.29,38800.0,50.8978,51.0082,50.8905,50.9861,38800.0
2014-04-24 10:30:00,69.28,69.44,69.2,69.39,30000.0,50.9788,51.0965,50.9199,51.0597,30000.0
2014-04-24 10:40:00,69.37,69.5,69.37,69.48,33400.0,51.045,51.1406,51.045,51.1259,33400.0
2014-04-24 10:50:00,69.47,69.82,69.47,69.81,61600.0,51.1186,51.3761,51.1186,51.3688,61600.0
2014-04-24 11:00:00,69.8,69.82,69.47,69.5,57800.0,51.3614,51.3761,51.1186,51.1406,57800.0
2014-04-24 11:10:00,69.52,69.58,69.51,69.54,99000.0,51.1554,51.1995,51.148,51.1701,99000.0
2014-04-24 11:20:00,69.55,69.57,69.44,69.53,74800.0,51.1774,51.1922,51.0965,51.1627,74800.0
2014-04-24 11:30:00,69.53,69.57,69.47,69.49,19500.0,51.1627,51.1922,51.1186,51.1333,19500.0
2014-04-24 11:40:00,69.48,69.52,69.43,69.5,24700.0,51.1259,51.1554,51.0891,51.1406,24700.0
2014-04-24 11:50:00,69.49,69.51,69.4,69.47,53300.0,51.1333,51.148,51.0671,51.1186,53300.0
2014-04-24 12:00:00,69.46,69.51,68.79,68.97,211500.0,51.1112,51.148,50.6182,50.7507,211500.0
2014-04-24 12:10:00,68.93,69.05,68.7,68.92,54900.0,50.7212,50.8095,50.552,50.7139,54900.0
2014-04-24 12:20:00,68.92,69.0,68.8,68.88,17500.0,50.7139,50.7727,50.6256,50.6844,17500.0
2014-04-24 12:30:00,68.89,68.93,68.8,68.8,18600.0,50.6918,50.7212,50.6256,50.6256,18600.0
2014-04-24 12:40:00,68.8,68.83,68.75,68.75,15700.0,50.6256,50.6476,50.5888,50.5888,15700.0
2014-04-24 12:50:00,68.75,68.83,68.68,68.8,12400.0,50.5888,50.6476,50.5373,50.6256,12400.0
2014-04-24 13:00:00,68.81,68.87,68.74,68.87,12000.0,50.6329,50.6771,50.5814,50.6771,12000.0
2014-04-24 13:10:00,68.87,68.99,68.87,68.93,7500.0,50.6771,50.7654,50.6771,50.7212,7500.0
2014-04-24 13:20:00,68.93,68.99,68.89,68.97,7800.0,50.7212,50.7654,50.6918,50.7507,7800.0
2014-04-24 13:30:00,68.95,68.95,68.76,68.78,7800.0,50.7359,50.7359,50.5961,50.6108,7800.0
2014-04-24 13:40:00,68.74,68.78,68.66,68.68,17400.0,50.5814,50.6108,50.5225,50.5373,17400.0
2014-04-24 13:50:00,68.67,68.74,68.64,68.64,11400.0,50.5299,50.5814,50.5078,50.5078,11400.0
2014-04-24 14:00:00,68.66,68.76,68.62,68.68,9700.0,50.5225,50.5961,50.4931,50.5373,9700.0
2014-04-24 14:10:00,68.66,68.66,68.54,68.56,28800.0,50.5225,50.5225,50.4342,50.449,28800.0
2014-04-24 14:20:00,68.58,68.67,68.56,68.67,16700.0,50.4637,50.5299,50.449,50.5299,16700.0
2014-04-24 14:30:00,68.68,68.88,68.61,68.87,22300.0,50.5373,50.6844,50.4858,50.6771,22300.0
2014-04-24 14:40:00,68.87,68.88,68.7,68.72,17600.0,50.6771,50.6844,50.552,50.5667,17600.0
2014-04-24 14:50:00,68.73,68.75,68.65,68.69,14200.0,50.5741,50.5888,50.5152,50.5446,14200.0
2014-04-24 15:00:00,68.69,68.74,68.66,68.7,30900.0,50.5446,50.5814,50.5225,50.552,30900.0
2014-04-24 15:10:00,68.7,68.76,68.7,68.72,24500.0,50.552,50.5961,50.552,50.5667,24500.0
2014-04-24 15:20:00,68.72,68.79,68.7,68.71,19900.0,50.5667,50.6182,50.552,50.5593,19900.0
2014-04-24 15:30:00,68.71,68.76,68.61,68.67,25900.0,50.5593,50.5961,50.4858,50.5299,25900.0
2014-04-24 15:40:00,68.67,68.75,68.57,68.59,40000.0,50.5299,50.5888,50.4563,50.471,40000.0
2014-04-24 15:50:00,68.59,68.64,68.56,68.62,101200.0,50.471,50.5078,50.449,50.4931,101200.0
2014-04-25 09:30:00,68.59,68.72,68.38,68.49,27600.0,50.471,50.5667,50.3165,50.3974,27600.0
2014-04-25 09:40:00,68.54,68.65,68.33,68.38,31800.0,50.4342,50.5152,50.2797,50.3165,31800.0
2014-04-25 09:50:00,68.34,68.35,67.89,67.89,70900.0,50.2871,50.2944,49.9559,49.9559,70900.0
2014-04-25 10:00:00,67.94,67.94,67.65,67.66,77400.0,49.9927,49.9927,49.7793,49.7867,77400.0
2014-04-25 10:10:00,67.66,68.0,67.63,67.93,75900.0,49.7867,50.0369,49.7646,49.9854,75900.0
2014-04-25 10:20:00,67.95,67.97,67.81,67.85,27500.0,50.0001,50.0148,49.8971,49.9265,27500.0
2014-04-25 10:30:00,67.84,67.84,67.47,67.55,52500.0,49.9192,49.9192,49.6469,49.7058,52500.0
2014-04-25 10:40:00,67.56,67.81,67.47,67.58,33500.0,49.7131,49.8971,49.6469,49.7278,33500.0
2014-04-25 10:50:00,67.58,67.67,67.53,67.61,27600.0,49.7278,49.7941,49.691,49.7499,27600.0
2014-04-25 11:00:00,67.6,67.63,67.51,67.53,25400.0,49.7426,49.7646,49.6763,49.691,25400.0
2014-04-25 11:10:00,67.52,67.66,67.51,67.64,17300.0,49.6837,49.7867,49.6763,49.772,17300.0
2014-04-25 11:20:00,67.64,67.65,67.55,67.63,23100.0,49.772,49.7793,49.7058,49.7646,23100.0
2014-04-25 11:30:00,67.65,67.66,67.56,67.6,27100.0,49.7793,49.7867,49.7131,49.7426,27100.0
2014-04-25 11:40:00,67.62,67.62,67.43,67.43,21300.0,49.7573,49.7573,49.6175,49.6175,21300.0
2014-04-25 11:50:00,67.44,67.6,67.43,67.52,23200.0,49.6248,49.7426,49.6175,49.6837,23200.0
2014-04-25 12:00:00,67.55,67.65,67.5,67.57,22900.0,49.7058,49.7793,49.669,49.7205,22900.0
2014-04-25 12:10:00,67.58,67.67,67.58,67.63,21400.0,49.7278,49.7941,49.7278,49.7646,21400.0
2014-04-25 12:20:00,67.63,67.66,67.6,67.63,17800.0,49.7646,49.7867,49.7426,49.7646,17800.0
2014-04-25 12:30:00,67.62,67.62,67.53,67.55,12600.0,49.7573,49.7573,49.691,49.7058,12600.0
2014-04-25 12:40:00,67.54,67.57,67.45,67.48,20700.0,49.6984,49.7205,49.6322,49.6543,20700.0
2014-04-25 12:50:00,67.47,67.49,67.43,67.45,21000.0,49.6469,49.6616,49.6175,49.6322,21000.0
2014-04-25 13:00:00,67.46,67.48,67.32,67.36,24800.0,49.6395,49.6543,49.5365,49.566,24800.0
2014-04-25 13:10:00,67.37,67.37,67.21,67.23,33800.0,49.5733,49.5733,49.4556,49.4703,33800.0
2014-04-25 13:20:00,67.23,67.24,67.17,67.21,46300.0,49.4703,49.4777,49.4261,49.4556,46300.0
2014-04-25 13:30:00,67.21,67.29,67.17,67.29,30600.0,49.4556,49.5144,49.4261,49.5144,30600.0
2014-04-25 13:40:00,67.3,67.47,67.29,67.38,40500.0,49.5218,49.6469,49.5144,49.5807,40500.0
2014-04-25 13:50:00,67.37,67.37,67.27,67.31,27700.0,49.5733,49.5733,49.4997,49.5292,27700.0
2014-04-25 14:00:00,67.31,67.32,67.2,67.23,18600.0,49.5292,49.5365,49.4482,49.4703,18600.0
2014-04-25 14:10:00,67.23,67.25,67.16,67.17,20800.0,49.4703,49.485,49.4188,49.4261,20800.0
2014-04-25 14:20:00,67.17,67.2,67.12,67.15,25300.0,49.4261,49.4482,49.3894,49.4114,25300.0
2014-04-25 14:30:00,67.13,67.26,67.09,67.21,25500.0,49.3967,49.4924,49.3673,49.4556,25500.0
2014-04-25 14:40:00,67.22,67.25,67.18,67.25,18600.0,49.4629,49.485,49.4335,49.485,18600.0
2014-04-25 14:50:00,67.25,67.29,67.17,67.17,25800.0,49.485,49.5144,49.4261,49.4261,25800.0
2014-04-25 15:00:00,67.18,67.26,67.18,67.23,25100.0,49.4335,49.4924,49.4335,49.4703,25100.0
2014-04-25 15:10:00,67.24,67.31,67.16,67.25,33000.0,49.4777,49.5292,49.4188,49.485,33000.0
2014-04-25 15:20:00,67.27,67.37,67.23,67.33,26500.0,49.4997,49.5733,49.4703,49.5439,26500.0
2014-04-25 15:30:00,67.32,67.37,67.26,67.28,52300.0,49.5365,49.5733,49.4924,49.5071,52300.0
2014-04-25 15:40:00,67.29,67.39,67.27,67.33,52600.0,49.5144,49.588,49.4997,49.5439,52600.0
2014-04-25 15:50:00,67.33,67.33,67.14,67.21,184200.0,49.5439,49.5439,49.4041,49.4556,184200.0
2014-04-28 09:30:00,67.79,67.96,67.48,67.53,45200.0,49.8824,50.0075,49.6543,49.691,45200.0
2014-04-28 09:40:00,67.55,67.65,67.37,67.42,17600.0,49.7058,49.7793,49.5733,49.6101,17600.0
2014-04-28 09:50:00,67.42,67.98,67.41,67.95,27700.0,49.6101,50.0222,49.6027,50.0001,27700.0
2014-04-28 10:00:00,67.99,68.09,67.7,68.0,26000.0,50.0295,50.1031,49.8161,50.0369,26000.0
2014-04-28 10:10:00,67.98,68.24,67.81,68.24,23000.0,50.0222,50.2135,49.8971,50.2135,23000.0
2014-04-28 10:20:00,68.23,68.4,68.19,68.4,30100.0,50.2061,50.3312,50.1767,50.3312,30100.0
2014-04-28 10:30:00,68.39,68.52,68.29,68.34,53400.0,50.3239,50.4195,50.2503,50.2871,53400.0
2014-04-28 10:40:00,68.32,68.45,68.29,68.38,70200.0,50.2724,50.368,50.2503,50.3165,70200.0
2014-04-28 10:50:00,68.38,68.4,68.09,68.14,47400.0,50.3165,50.3312,50.1031,50.1399,47400.0
2014-04-28 11:00:00,68.15,68.25,68.03,68.09,26100.0,50.1473,50.2208,50.059,50.1031,26100.0
2014-04-28 11:10:00,68.1,68.2,68.07,68.16,74100.0,50.1105,50.1841,50.0884,50.1546,74100.0
2014-04-28 11:20:00,68.16,68.24,68.11,68.11,56100.0,50.1546,50.2135,50.1178,50.1178,56100.0
2014-04-28 11:30:00,68.12,68.28,68.09,68.21,21700.0,50.1252,50.2429,50.1031,50.1914,21700.0
2014-04-28 11:40:00,68.2,68.3,68.15,68.19,40600.0,50.1841,50.2576,50.1473,50.1767,40600.0
2014-04-28 11:50:00,68.2,68.22,67.97,67.99,26500.0,50.1841,50.1988,50.0148,50.0295,26500.0
2014-04-28 12:00:00,68.0,68.13,67.99,68.0,132300.0,50.0369,50.1325,50.0295,50.0369,132300.0
2014-04-28 12:10:00,68.02,68.09,67.96,68.08,22300.0,50.0516,50.1031,50.0075,50.0958,22300.0
2014-04-28 12:20:00,68.09,68.17,68.07,68.12,42900.0,50.1031,50.162,50.0884,50.1252,42900.0
2014-04-28 12:30:00,68.12,68.17,68.03,68.04,16200.0,50.1252,50.162,50.059,50.0663,16200.0
2014-04-28 12:40:00,68.03,68.25,68.0,68.18,46600.0,50.059,50.2208,50.0369,50.1693,46600.0
2014-04-28 12:50:00,68.18,68.2,68.1,68.19,15200.0,50.1693,50.1841,50.1105,50.1767,15200.0
2014-04-28 13:00:00,68.19,68.19,68.02,68.02,250700.0,50.1767,50.1767,50.0516,50.0516,250700.0
2014-04-28 13:10:00,68.02,68.07,67.74,67.75,22300.0,50.0516,50.0884,49.8456,49.8529,22300.0
2014-04-28 13:20:00,67.74,67.74,67.58,67.63,31900.0,49.8456,49.8456,49.7278,49.7646,31900.0
2014-04-28 13:30:00,67.63,67.67,67.42,67.46,27100.0,49.7646,49.7941,49.6101,49.6395,27100.0
2014-04-28 13:40:00,67.45,67.53,67.36,67.46,16600.0,49.6322,49.691,49.566,49.6395,16600.0
2014-04-28 13:50:00,67.47,67.73,67.47,67.66,21700.0,49.6469,49.8382,49.6469,49.7867,21700.0
2014-04-28 14:00:00,67.67,67.7,67.52,67.67,22100.0,49.7941,49.8161,49.6837,49.7941,22100.0
2014-04-28 14:10:00,67.7,67.86,67.68,67.84,14500.0,49.8161,49.9339,49.8014,49.9192,14500.0
2014-04-28 14:20:00,67.84,67.93,67.82,67.93,21200.0,49.9192,49.9854,49.9044,49.9854,21200.0
2014-04-28 14:30:00,67.95,68.02,67.9,67.92,15100.0,50.0001,50.0516,49.9633,49.978,15100.0
2014-04-28 14:40:00,67.89,68.09,67.81,68.06,18000.0,49.9559,50.1031,49.8971,50.081,18000.0
2014-04-28 14:50:00,68.07,68.1,67.94,67.96,15300.0,50.0884,50.1105,49.9927,50.0075,15300.0
2014-04-28 15:00:00,67.95,68.24,67.95,68.23,36300.0,50.0001,50.2135,50.0001,50.2061,36300.0
2014-04-28 15:10:00,68.23,68.55,68.23,68.51,25900.0,50.2061,50.4416,50.2061,50.4122,25900.0
2014-04-28 15:20:00,68.55,68.6,68.46,68.49,35800.0,50.4416,50.4784,50.3754,50.3974,35800.0
2014-04-28 15:30:00,68.5,68.62,68.5,68.59,35200.0,50.4048,50.4931,50.4048,50.471,35200.0
2014-04-28 15:40:00,68.59,68.69,68.55,68.59,64200.0,50.471,50.5446,50.4416,50.471,64200.0
2014-04-28 15:50:00,68.58,68.63,68.54,68.55,188300.0,50.4637,50.5005,50.4342,50.4416,188300.0
2014-04-29 09:30:00,68.87,68.96,68.57,68.91,78100.0,50.6771,50.7433,50.4563,50.7065,78100.0
2014-04-29 09:40:00,68.94,69.24,68.92,69.21,44000.0,50.7286,50.9493,50.7139,50.9273,44000.0
2014-04-29 09:50:00,69.21,69.57,69.19,69.43,60900.0,50.9273,51.1922,50.9125,51.0891,60900.0
2014-04-29 10:00:00,69.43,69.44,69.01,69.02,46600.0,51.0891,51.0965,50.7801,50.7874,46600.0
2014-04-29 10:10:00,69.02,69.13,68.97,69.05,58800.0,50.7874,50.8684,50.7507,50.8095,58800.0
2014-04-29 10:20:00,69.04,69.09,68.94,69.0,126100.0,50.8022,50.839,50.7286,50.7727,126100.0
2014-04-29 10:30:00,68.96,69.19,68.94,69.0,119600.0,50.7433,50.9125,50.7286,50.7727,119600.0
2014-04-29 10:40:00,69.0,69.25,68.95,69.17,23900.0,50.7727,50.9567,50.7359,50.8978,23900.0
2014-04-29 10:50:00,69.17,69.19,69.08,69.18,30500.0,50.8978,50.9125,50.8316,50.9052,30500.0
2014-04-29 11:00:00,69.17,69.25,69.16,69.25,37300.0,50.8978,50.9567,50.8905,50.9567,37300.0
2014-04-29 11:10:00,69.25,69.27,69.06,69.1,58000.0,50.9567,50.9714,50.8169,50.8463,58000.0
2014-04-29 11:20:00,69.11,69.22,69.1,69.19,22700.0,50.8537,50.9346,50.8463,50.9125,22700.0
2014-04-29 11:30:00,69.21,69.27,69.17,69.2,127000.0,50.9273,50.9714,50.8978,50.9199,127000.0
2014-04-29 11:40:00,69.19,69.19,69.08,69.18,15300.0,50.9125,50.9125,50.8316,50.9052,15300.0
2014-04-29 11:50:00,69.17,69.26,69.12,69.17,13100.0,50.8978,50.964,50.861,50.8978,13100.0
2014-04-29 12:00:00,69.18,69.21,69.1,69.1,67100.0,50.9052,50.9273,50.8463,50.8463,67100.0
2014-04-29 12:10:00,69.09,69.21,69.09,69.21,11800.0,50.839,50.9273,50.839,50.9273,11800.0
2014-04-29 12:20:00,69.22,69.33,69.21,69.33,13000.0,50.9346,51.0156,50.9273,51.0156,13000.0
2014-04-29 12:30:00,69.34,69.42,69.33,69.39,17000.0,51.0229,51.0818,51.0156,51.0597,17000.0
2014-04-29 12:40:00,69.39,69.48,69.39,69.41,21600.0,51.0597,51.1259,51.0597,51.0744,21600.0
2014-04-29 12:50:00,69.4,69.45,69.4,69.43,18500.0,51.0671,51.1039,51.0671,51.0891,18500.0
2014-04-29 13:00:00,69.4,69.41,69.29,69.31,18700.0,51.0671,51.0744,50.9861,51.0008,18700.0
2014-04-29 13:10:00,69.32,69.47,69.32,69.42,57200.0,51.0082,51.1186,51.0082,51.0818,57200.0
2014-04-29 13:20:00,69.44,69.52,69.43,69.46,30100.0,51.0965,51.1554,51.0891,51.1112,30100.0
2014-04-29 13:30:00,69.45,69.48,69.39,69.44,16500.0,51.1039,51.1259,51.0597,51.0965,16500.0
2014-04-29 13:40:00,69.45,69.52,69.43,69.51,27000.0,51.1039,51.1554,51.0891,51.148,27000.0
2014-04-29 13:50:00,69.51,69.62,69.51,69.62,10100.0,51.148,51.2289,51.148,51.2289,10100.0
2014-04-29 14:00:00,69.6,69.64,69.56,69.61,26200.0,51.2142,51.2437,51.1848,51.2216,26200.0
2014-04-29 14:10:00,69.61,69.69,69.61,69.65,36200.0,51.2216,51.2805,51.2216,51.251,36200.0
2014-04-29 14:20:00,69.65,69.77,69.63,69.66,67100.0,51.251,51.3393,51.2363,51.2584,67100.0
2014-04-29 14:30:00,69.66,69.66,69.58,69.58,35200.0,51.2584,51.2584,51.1995,51.1995,35200.0
2014-04-29 14:40:00,69.57,69.65,69.53,69.61,37100.0,51.1922,51.251,51.1627,51.2216,37100.0
2014-04-29 14:50:00,69.61,69.65,69.58,69.64,26200.0,51.2216,51.251,51.1995,51.2437,26200.0
2014-04-29 15:00:00,69.64,69.8,69.62,69.78,59900.0,51.2437,51.3614,51.2289,51.3467,59900.0
2014-04-29 15:10:00,69.79,69.83,69.69,69.7,65100.0,51.354,51.3835,51.2805,51.2878,65100.0
2014-04-29 15:20:00,69.69,69.69,69.56,69.58,43200.0,51.2805,51.2805,51.1848,51.1995,43200.0
2014-04-29 15:30:00,69.58,69.69,69.55,69.68,60700.0,51.1995,51.2805,51.1774,51.2731,60700.0
2014-04-29 15:40:00,69.69,69.79,69.66,69.69,117500.0,51.2805,51.354,51.2584,51.2805,117500.0
2014-04-29 15:50:00,69.7,69.84,69.6,69.82,315900.0,51.2878,51.3908,51.2142,51.3761,315900.0
2014-04-30 09:30:00,69.55,69.66,69.23,69.26,106100.0,51.1774,51.2584,50.942,50.964,106100.0
2014-04-30 09:40:00,69.27,69.38,69.07,69.21,37300.0,50.9714,51.0523,50.8242,50.9273,37300.0
2014-04-30 09:50:00,69.19,69.34,69.11,69.27,100600.0,50.9125,51.0229,50.8537,50.9714,100600.0
2014-04-30 10:00:00,69.27,69.27,69.02,69.06,21400.0,50.9714,50.9714,50.7874,50.8169,21400.0
2014-04-30 10:10:00,69.08,69.39,69.07,69.36,41900.0,50.8316,51.0597,50.8242,51.0376,41900.0
2014-04-30 10:20:00,69.35,69.36,69.19,69.19,35300.0,51.0303,51.0376,50.9125,50.9125,35300.0
2014-04-30 10:30:00,69.19,69.26,69.15,69.23,29000.0,50.9125,50.964,50.8831,50.942,29000.0
2014-04-30 10:40:00,69.21,69.3,69.16,69.28,22200.0,50.9273,50.9935,50.8905,50.9788,22200.0
2014-04-30 10:50:00,69.28,69.42,69.22,69.22,26600.0,50.9788,51.0818,50.9346,50.9346,26600.0
2014-04-30 11:00:00,69.23,69.27,69.15,69.22,52800.0,50.942,50.9714,50.8831,50.9346,52800.0
2014-04-30 11:10:00,69.23,69.26,69.15,69.2,63300.0,50.942,50.964,50.8831,50.9199,63300.0
2014-04-30 11:20:00,69.19,69.25,69.12,69.21,23700.0,50.9125,50.9567,50.861,50.9273,23700.0
2014-04-30 11:30:00,69.2,69.24,69.14,69.23,29000.0,50.9199,50.9493,50.8757,50.942,29000.0
2014-04-30 11:40:00,69.23,69.33,69.18,69.19,34300.0,50.942,51.0156,50.9052,50.9125,34300.0
2014-04-30 11:50:00,69.17,69.2,69.13,69.14,31600.0,50.8978,50.9199,50.8684,50.8757,31600.0
2014-04-30 12:00:00,69.15,69.27,69.14,69.27,18000.0,50.8831,50.9714,50.8757,50.9714,18000.0
2014-04-30 12:10:00,69.27,69.31,69.24,69.27,12000.0,50.9714,51.0008,50.9493,50.9714,12000.0
2014-04-30 12:20:00,69.27,69.32,69.23,69.32,13500.0,50.9714,51.0082,50.942,51.0082,13500.0
2014-04-30 12:30:00,69.32,69.38,69.3,69.36,15400.0,51.0082,51.0523,50.9935,51.0376,15400.0
2014-04-30 12:40:00,69.36,69.39,69.31,69.38,22300.0,51.0376,51.0597,51.0008,51.0523,22300.0
2014-04-30 12:50:00,69.38,69.42,69.36,69.41,13900.0,51.0523,51.0818,51.0376,51.0744,13900.0
2014-04-30 13:00:00,69.4,69.48,69.38,69.47,40700.0,51.0671,51.1259,51.0523,51.1186,40700.0
2014-04-30 13:10:00,69.47,69.52,69.46,69.49,22400.0,51.1186,51.1554,51.1112,51.1333,22400.0
2014-04-30 13:20:00,69.49,69.51,69.33,69.41,30900.0,51.1333,51.148,51.0156,51.0744,30900.0
2014-04-30 13:30:00,69.39,69.4,69.31,69.34,16500.0,51.0597,51.0671,51.0008,51.0229,16500.0
2014-04-30 13:40:00,69.32,69.33,69.24,69.31,16700.0,51.0082,51.0156,50.9493,51.0008,16700.0
2014-04-30 13:50:00,69.31,69.33,69.29,69.31,14200.0,51.0008,51.0156,50.9861,51.0008,14200.0
2014-04-30 14:00:00,69.28,69.39,69.1,69.26,39400.0,50.9788,51.0597,50.8463,50.964,39400.0
2014-04-30 14:10:00,69.22,69.27,69.12,69.22,20900.0,50.9346,50.9714,50.861,50.9346,20900.0
2014-04-30 14:20:00,69.21,69.33,69.19,69.24,25400.0,50.9273,51.0156,50.9125,50.9493,25400.0
2014-04-30 14:30:00,69.26,69.37,69.25,69.34,23400.0,50.964,51.045,50.9567,51.0229,23400.0
2014-04-30 14:40:00,69.33,69.54,69.31,69.51,22600.0,51.0156,51.1701,51.0008,51.148,22600.0
2014-04-30 14:50:00,69.51,69.63,69.48,69.54,30900.0,51.148,51.2363,51.1259,51.1701,30900.0
2014-04-30 15:00:00,69.55,69.59,69.26,69.28,113200.0,51.1774,51.2069,50.964,50.9788,113200.0
2014-04-30 15:10:00,69.3,69.44,69.3,69.39,55100.0,50.9935,51.0965,50.9935,51.0597,55100.0
2014-04-30 15:20:00,69.39,69.49,69.34,69.45,58400.0,51.0597,51.1333,51.0229,51.1039,58400.0
2014-04-30 15:30:00,69.45,69.55,69.41,69.44,78100.0,51.1039,51.1774,51.0744,51.0965,78100.0
2014-04-30 15:40:00,69.44,69.54,69.37,69.54,118300.0,51.0965,51.1701,51.045,51.1701,118300.0
2014-04-30 15:50:00,69.54,69.56,69.46,69.5,184800.0,51.1701,51.1848,51.1112,51.1406,184800.0
2014-05-01 09:30:00,66.77,66.8,64.95,65.12,255300.0,49.1318,49.1539,47.7926,47.9177,255300.0
2014-05-01 09:40:00,65.19,65.63,64.84,65.0,354200.0,47.9692,48.293,47.7116,47.8294,354200.0
2014-05-01 09:50:00,65.0,65.58,64.33,65.16,347100.0,47.8294,48.2562,47.3364,47.9471,347100.0
2014-05-01 10:00:00,65.16,65.26,64.74,64.78,343400.0,47.9471,48.0207,47.6381,47.6675,343400.0
2014-05-01 10:10:00,64.78,65.07,64.78,64.94,188400.0,47.6675,47.8809,47.6675,47.7852,188400.0
2014-05-01 10:20:00,64.94,65.19,64.71,64.92,210300.0,47.7852,47.9692,47.616,47.7705,210300.0
2014-05-01 10:30:00,64.93,65.29,64.92,65.26,121500.0,47.7779,48.0428,47.7705,48.0207,121500.0
2014-05-01 10:40:00,65.25,65.74,65.25,65.67,247100.0,48.0133,48.3739,48.0133,48.3224,247100.0
2014-05-01 10:50:00,65.67,65.68,65.34,65.42,114700.0,48.3224,48.3297,48.0796,48.1384,114700.0
2014-05-01 11:00:00,65.41,65.81,65.41,65.54,165200.0,48.1311,48.4254,48.1311,48.2267,165200.0
2014-05-01 11:10:00,65.53,65.67,65.41,65.65,91900.0,48.2194,48.3224,48.1311,48.3077,91900.0
2014-05-01 11:20:00,65.66,65.93,65.63,65.79,117500.0,48.315,48.5137,48.293,48.4107,117500.0
2014-05-01 11:30:00,65.79,66.13,65.79,65.98,157100.0,48.4107,48.6609,48.4107,48.5505,157100.0
2014-05-01 11:40:00,65.98,66.04,65.86,65.97,71000.0,48.5505,48.5947,48.4622,48.5431,71000.0
2014-05-01 11:50:00,65.97,65.98,65.72,65.73,75000.0,48.5431,48.5505,48.3592,48.3665,75000.0
2014-05-01 12:00:00,65.73,65.86,65.73,65.78,62100.0,48.3665,48.4622,48.3665,48.4033,62100.0
2014-05-01 12:10:00,65.79,65.85,65.7,65.77,67800.0,48.4107,48.4548,48.3445,48.396,67800.0
2014-05-01 12:20:00,65.76,65.82,65.74,65.75,80600.0,48.3886,48.4328,48.3739,48.3813,80600.0
2014-05-01 12:30:00,65.77,66.0,65.76,65.85,127100.0,48.396,48.5652,48.3886,48.4548,127100.0
2014-05-01 12:40:00,65.85,65.85,65.46,65.47,78400.0,48.4548,48.4548,48.1679,48.1752,78400.0
2014-05-01 12:50:00,65.46,65.54,65.41,65.49,82400.0,48.1679,48.2267,48.1311,48.1899,82400.0
2014-05-01 13:00:00,65.5,65.68,65.49,65.68,56900.0,48.1973,48.3297,48.1899,48.3297,56900.0
2014-05-01 13:10:00,65.67,65.79,65.59,65.74,50500.0,48.3224,48.4107,48.2635,48.3739,50500.0
2014-05-01 13:20:00,65.74,65.79,65.67,65.67,41500.0,48.3739,48.4107,48.3224,48.3224,41500.0
2014-05-01 13:30:00,65.66,65.75,65.62,65.73,36100.0,48.315,48.3813,48.2856,48.3665,36100.0
2014-05-01 13:40:00,65.73,65.73,65.53,65.57,43100.0,48.3665,48.3665,48.2194,48.2488,43100.0
2014-05-01 13:50:00,65.57,65.62,65.5,65.54,26600.0,48.2488,48.2856,48.1973,48.2267,26600.0
2014-05-01 14:00:00,65.53,65.66,65.48,65.66,39900.0,48.2194,48.315,48.1826,48.315,39900.0
2014-05-01 14:10:00,65.66,65.67,65.53,65.57,49200.0,48.315,48.3224,48.2194,48.2488,49200.0
2014-05-01 14:20:00,65.56,65.58,65.51,65.58,32200.0,48.2414,48.2562,48.2047,48.2562,32200.0
2014-05-01 14:30:00,65.6,65.63,65.35,65.36,58300.0,48.2709,48.293,48.0869,48.0943,58300.0
2014-05-01 14:40:00,65.35,65.56,65.35,65.47,59600.0,48.0869,48.2414,48.0869,48.1752,59600.0
2014-05-01 14:50:00,65.47,65.49,65.35,65.46,47400.0,48.1752,48.1899,48.0869,48.1679,47400.0
2014-05-01 15:00:00,65.45,65.45,65.27,65.35,95800.0,48.1605,48.1605,48.0281,48.0869,95800.0
2014-05-01 15:10:00,65.36,65.39,65.2,65.34,163600.0,48.0943,48.1164,47.9765,48.0796,163600.0
2014-05-01 15:20:00,65.33,65.56,65.14,65.19,136000.0,48.0722,48.2414,47.9324,47.9692,136000.0
2014-05-01 15:30:00,65.19,65.26,65.09,65.12,132600.0,47.9692,48.0207,47.8956,47.9177,132600.0
2014-05-01 15:40:00,65.14,65.16,64.96,64.97,207400.0,47.9324,47.9471,47.7999,47.8073,207400.0
2014-05-01 15:50:00,64.97,65.17,64.97,65.11,268000.0,47.8073,47.9545,47.8073,47.9103,268000.0
2014-05-02 09:30:00,65.1,65.24,64.2,64.31,146100.0,47.903,48.006,47.2407,47.3217,146100.0
2014-05-02 09:40:00,64.32,64.43,63.7,64.08,180200.0,47.329,47.41,46.8728,47.1524,180200.0
2014-05-02 09:50:00,64.06,64.2,63.72,63.97,133100.0,47.1377,47.2407,46.8875,47.0715,133100.0
2014-05-02 10:00:00,63.97,64.23,63.78,64.15,131200.0,47.0715,47.2628,46.9317,47.2039,131200.0
2014-05-02 10:10:00,64.15,64.61,64.14,64.57,136400.0,47.2039,47.5424,47.1966,47.513,136400.0
2014-05-02 10:20:00,64.57,64.58,64.37,64.41,142300.0,47.513,47.5203,47.3658,47.3952,142300.0
2014-05-02 10:30:00,64.4,64.53,64.38,64.45,74400.0,47.3879,47.4835,47.3732,47.4247,74400.0
2014-05-02 10:40:00,64.45,64.47,64.02,64.11,110000.0,47.4247,47.4394,47.1083,47.1745,110000.0
2014-05-02 10:50:00,64.1,64.25,64.02,64.18,66300.0,47.1671,47.2775,47.1083,47.226,66300.0
2014-05-02 11:00:00,64.17,64.25,64.13,64.19,90900.0,47.2186,47.2775,47.1892,47.2334,90900.0
2014-05-02 11:10:00,64.19,64.24,64.15,64.23,143000.0,47.2334,47.2701,47.2039,47.2628,143000.0
2014-05-02 11:20:00,64.23,64.31,64.14,64.21,172600.0,47.2628,47.3217,47.1966,47.2481,172600.0
2014-05-02 11:30:00,64.2,64.21,64.0,64.0,88000.0,47.2407,47.2481,47.0935,47.0935,88000.0
2014-05-02 11:40:00,64.01,64.06,63.9,64.01,63100.0,47.1009,47.1377,47.02,47.1009,63100.0
2014-05-02 11:50:00,64.01,64.07,63.98,64.05,38000.0,47.1009,47.1451,47.0788,47.1303,38000.0
2014-05-02 12:00:00,64.05,64.21,64.0,64.09,186400.0,47.1303,47.2481,47.0935,47.1598,186400.0
2014-05-02 12:10:00,64.1,64.14,64.05,64.05,58100.0,47.1671,47.1966,47.1303,47.1303,58100.0
2014-05-02 12:20:00,64.06,64.12,64.03,64.09,86400.0,47.1377,47.1818,47.1156,47.1598,86400.0
2014-05-02 12:30:00,64.09,64.13,64.06,64.09,78000.0,47.1598,47.1892,47.1377,47.1598,78000.0
2014-05-02 12:40:00,64.1,64.11,64.02,64.1,59100.0,47.1671,47.1745,47.1083,47.1671,59100.0
2014-05-02 12:50:00,64.09,64.12,64.0,64.0,46300.0,47.1598,47.1818,47.0935,47.0935,46300.0
2014-05-02 13:00:00,64.02,64.07,64.0,64.06,112200.0,47.1083,47.1451,47.0935,47.1377,112200.0
2014-05-02 13:10:00,64.06,64.11,64.03,64.09,110300.0,47.1377,47.1745,47.1156,47.1598,110300.0
2014-05-02 13:20:00,64.09,64.21,64.03,64.14,203300.0,47.1598,47.2481,47.1156,47.1966,203300.0
2014-05-02 13:30:00,64.15,64.16,63.92,63.98,118100.0,47.2039,47.2113,47.0347,47.0788,118100.0
2014-05-02 13:40:00,63.99,64.0,63.85,63.94,51200.0,47.0862,47.0935,46.9832,47.0494,51200.0
2014-05-02 13:50:00,63.95,63.99,63.84,63.86,57400.0,47.0568,47.0862,46.9758,46.9905,57400.0
2014-05-02 14:00:00,63.85,63.85,63.66,63.68,82800.0,46.9832,46.9832,46.8434,46.8581,82800.0
2014-05-02 14:10:00,63.68,63.78,63.66,63.74,94100.0,46.8581,46.9317,46.8434,46.9022,94100.0
2014-05-02 14:20:00,63.74,63.77,63.65,63.65,100100.0,46.9022,46.9243,46.836,46.836,100100.0
2014-05-02 14:30:00,63.65,63.74,63.6,63.61,124600.0,46.836,46.9022,46.7992,46.8066,124600.0
2014-05-02 14:40:00,63.63,63.65,63.53,63.6,137400.0,46.8213,46.836,46.7477,46.7992,137400.0
2014-05-02 14:50:00,63.62,63.65,63.57,63.62,97400.0,46.8139,46.836,46.7771,46.8139,97400.0
2014-05-02 15:00:00,63.63,63.96,63.6,63.9,115600.0,46.8213,47.0641,46.7992,47.02,115600.0
2014-05-02 15:10:00,63.9,63.99,63.8,63.99,124000.0,47.02,47.0862,46.9464,47.0862,124000.0
2014-05-02 15:20:00,63.99,64.01,63.82,63.84,96500.0,47.0862,47.1009,46.9611,46.9758,96500.0
2014-05-02 15:30:00,63.84,63.98,63.71,63.98,145700.0,46.9758,47.0788,46.8802,47.0788,145700.0
2014-05-02 15:40:00,63.98,64.01,63.82,63.82,172100.0,47.0788,47.1009,46.9611,46.9611,172100.0
2014-05-02 15:50:00,63.83,63.92,63.78,63.8,251200.0,46.9685,47.0347,46.9317,46.9464,251200.0
2014-05-05 09:30:00,63.44,63.53,63.06,63.18,141800.0,46.6815,46.7477,46.4019,46.4902,141800.0
2014-05-05 09:40:00,63.17,63.75,63.17,63.68,139800.0,46.4828,46.9096,46.4828,46.8581,139800.0
2014-05-05 09:50:00,63.72,63.98,63.62,63.94,47700.0,46.8875,47.0788,46.8139,47.0494,47700.0
2014-05-05 10:00:00,63.97,63.98,63.71,63.75,100300.0,47.0715,47.0788,46.8802,46.9096,100300.0
2014-05-05 10:10:00,63.75,63.76,63.62,63.65,92900.0,46.9096,46.9169,46.8139,46.836,92900.0
2014-05-05 10:20:00,63.63,63.69,63.59,63.64,101600.0,46.8213,46.8654,46.7919,46.8286,101600.0
2014-05-05 10:30:00,63.64,63.7,63.56,63.7,111900.0,46.8286,46.8728,46.7698,46.8728,111900.0
2014-05-05 10:40:00,63.71,63.92,63.71,63.83,82800.0,46.8802,47.0347,46.8802,46.9685,82800.0
2014-05-05 10:50:00,63.81,63.83,63.74,63.77,117400.0,46.9537,46.9685,46.9022,46.9243,117400.0
2014-05-05 11:00:00,63.79,63.81,63.71,63.8,101600.0,46.939,46.9537,46.8802,46.9464,101600.0
2014-05-05 11:10:00,63.8,63.88,63.78,63.81,83200.0,46.9464,47.0052,46.9317,46.9537,83200.0
2014-05-05 11:20:00,63.81,63.82,63.76,63.8,76600.0,46.9537,46.9611,46.9169,46.9464,76600.0
2014-05-05 11:30:00,63.8,63.94,63.8,63.93,73200.0,46.9464,47.0494,46.9464,47.042,73200.0
2014-05-05 11:40:00,63.93,63.97,63.87,63.92,65300.0,47.042,47.0715,46.9979,47.0347,65300.0
2014-05-05 11:50:00,63.92,63.92,63.81,63.92,68700.0,47.0347,47.0347,46.9537,47.0347,68700.0
2014-05-05 12:00:00,63.92,63.95,63.83,63.92,54100.0,47.0347,47.0568,46.9685,47.0347,54100.0
2014-05-05 12:10:00,63.92,63.97,63.86,63.86,105900.0,47.0347,47.0715,46.9905,46.9905,105900.0
2014-05-05 12:20:00,63.86,63.91,63.8,63.82,72900.0,46.9905,47.0273,46.9464,46.9611,72900.0
2014-05-05 12:30:00,63.82,63.98,63.8,63.85,101600.0,46.9611,47.0788,46.9464,46.9832,101600.0
2014-05-05 12:40:00,63.85,63.87,63.81,63.84,58300.0,46.9832,46.9979,46.9537,46.9758,58300.0
2014-05-05 12:50:00,63.85,63.92,63.81,63.82,40200.0,46.9832,47.0347,46.9537,46.9611,40200.0
2014-05-05 13:00:00,63.82,63.83,63.81,63.81,34500.0,46.9611,46.9685,46.9537,46.9537,34500.0
2014-05-05 13:10:00,63.82,63.95,63.81,63.9,52700.0,46.9611,47.0568,46.9537,47.02,52700.0
2014-05-05 13:20:00,63.9,63.97,63.84,63.91,101200.0,47.02,47.0715,46.9758,47.0273,101200.0
2014-05-05 13:30:00,63.92,64.0,63.85,63.89,56000.0,47.0347,47.0935,46.9832,47.0126,56000.0
2014-05-05 13:40:00,63.89,64.11,63.88,64.1,56200.0,47.0126,47.1745,47.0052,47.1671,56200.0
2014-05-05 13:50:00,64.1,64.1,63.89,63.98,65700.0,47.1671,47.1671,47.0126,47.0788,65700.0
2014-05-05 14:00:00,63.99,64.03,63.91,64.03,42500.0,47.0862,47.1156,47.0273,47.1156,42500.0
2014-05-05 14:10:00,64.04,64.05,63.89,64.01,52000.0,47.123,47.1303,47.0126,47.1009,52000.0
2014-05-05 14:20:00,64.02,64.11,63.99,64.01,50600.0,47.1083,47.1745,47.0862,47.1009,50600.0
2014-05-05 14:30:00,64.01,64.01,63.9,63.96,41600.0,47.1009,47.1009,47.02,47.0641,41600.0
2014-05-05 14:40:00,63.96,64.11,63.94,64.1,32300.0,47.0641,47.1745,47.0494,47.1671,32300.0
2014-05-05 14:50:00,64.11,64.21,64.1,64.2,80300.0,47.1745,47.2481,47.1671,47.2407,80300.0
2014-05-05 15:00:00,64.22,64.22,64.1,64.12,42700.0,47.2554,47.2554,47.1671,47.1818,42700.0
2014-05-05 15:10:00,64.13,64.16,64.03,64.05,51800.0,47.1892,47.2113,47.1156,47.1303,51800.0
2014-05-05 15:20:00,64.06,64.07,63.88,63.94,93100.0,47.1377,47.1451,47.0052,47.0494,93100.0
2014-05-05 15:30:00,63.94,63.96,63.91,63.91,115600.0,47.0494,47.0641,47.0273,47.0273,115600.0
2014-05-05 15:40:00,63.92,64.04,63.92,64.02,102000.0,47.0347,47.123,47.0347,47.1083,102000.0
2014-05-05 15:50:00,64.03,64.06,63.94,63.99,160100.0,47.1156,47.1377,47.0494,47.0862,160100.0
2014-05-06 09:30:00,63.77,63.87,63.46,63.64,94500.0,46.9243,46.9979,46.6962,46.8286,94500.0
2014-05-06 09:40:00,63.64,63.89,63.56,63.86,55500.0,46.8286,47.0126,46.7698,46.9905,55500.0
2014-05-06 09:50:00,63.79,63.94,63.76,63.88,54600.0,46.939,47.0494,46.9169,47.0052,54600.0
2014-05-06 10:00:00,63.92,63.96,63.82,63.85,47600.0,47.0347,47.0641,46.9611,46.9832,47600.0
2014-05-06 10:10:00,63.86,64.04,63.84,64.0,60000.0,46.9905,47.123,46.9758,47.0935,60000.0
2014-05-06 10:20:00,63.99,64.15,63.98,64.13,43100.0,47.0862,47.2039,47.0788,47.1892,43100.0
2014-05-06 10:30:00,64.14,64.25,64.11,64.11,57000.0,47.1966,47.2775,47.1745,47.1745,57000.0
2014-05-06 10:40:00,64.11,64.24,64.06,64.23,43200.0,47.1745,47.2701,47.1377,47.2628,43200.0
2014-05-06 10:50:00,64.23,64.23,64.1,64.2,97200.0,47.2628,47.2628,47.1671,47.2407,97200.0
2014-05-06 11:00:00,64.2,64.24,64.09,64.23,48800.0,47.2407,47.2701,47.1598,47.2628,48800.0
2014-05-06 11:10:00,64.22,64.32,64.15,64.21,27800.0,47.2554,47.329,47.2039,47.2481,27800.0
2014-05-06 11:20:00,64.21,64.4,64.2,64.27,52400.0,47.2481,47.3879,47.2407,47.2922,52400.0
2014-05-06 11:30:00,64.26,64.46,64.23,64.44,41000.0,47.2849,47.432,47.2628,47.4173,41000.0
2014-05-06 11:40:00,64.44,64.57,64.38,64.54,47200.0,47.4173,47.513,47.3732,47.4909,47200.0
2014-05-06 11:50:00,64.54,64.54,64.44,64.47,28800.0,47.4909,47.4909,47.4173,47.4394,28800.0
2014-05-06 12:00:00,64.47,64.53,64.4,64.45,30800.0,47.4394,47.4835,47.3879,47.4247,30800.0
2014-05-06 12:10:00,64.47,64.53,64.44,64.5,29400.0,47.4394,47.4835,47.4173,47.4615,29400.0
2014-05-06 12:20:00,64.52,64.61,64.46,64.6,40200.0,47.4762,47.5424,47.432,47.535,40200.0
2014-05-06 12:30:00,64.58,64.58,64.5,64.5,33300.0,47.5203,47.5203,47.4615,47.4615,33300.0
2014-05-06 12:40:00,64.5,64.57,64.47,64.53,35500.0,47.4615,47.513,47.4394,47.4835,35500.0
2014-05-06 12:50:00,64.53,64.54,64.46,64.52,25700.0,47.4835,47.4909,47.432,47.4762,25700.0
2014-05-06 13:00:00,64.52,64.53,64.43,64.48,53300.0,47.4762,47.4835,47.41,47.4467,53300.0
2014-05-06 13:10:00,64.5,64.56,64.46,64.56,36400.0,47.4615,47.5056,47.432,47.5056,36400.0
2014-05-06 13:20:00,64.55,64.6,64.5,64.56,52700.0,47.4983,47.535,47.4615,47.5056,52700.0
2014-05-06 13:30:00,64.55,64.56,64.45,64.46,44200.0,47.4983,47.5056,47.4247,47.432,44200.0
2014-05-06 13:40:00,64.45,64.48,64.33,64.39,42000.0,47.4247,47.4467,47.3364,47.3805,42000.0
2014-05-06 13:50:00,64.38,64.49,64.35,64.36,36000.0,47.3732,47.4541,47.3511,47.3584,36000.0
2014-05-06 14:00:00,64.34,64.46,64.26,64.46,58000.0,47.3437,47.432,47.2849,47.432,58000.0
2014-05-06 14:10:00,64.45,64.52,64.41,64.48,42100.0,47.4247,47.4762,47.3952,47.4467,42100.0
2014-05-06 14:20:00,64.46,64.46,64.29,64.36,34700.0,47.432,47.432,47.3069,47.3584,34700.0
2014-05-06 14:30:00,64.34,64.37,64.28,64.36,40200.0,47.3437,47.3658,47.2996,47.3584,40200.0
2014-05-06 14:40:00,64.36,64.42,64.3,64.3,31400.0,47.3584,47.4026,47.3143,47.3143,31400.0
2014-05-06 14:50:00,64.3,64.39,64.28,64.35,39300.0,47.3143,47.3805,47.2996,47.3511,39300.0
2014-05-06 15:00:00,64.34,64.36,64.28,64.33,51100.0,47.3437,47.3584,47.2996,47.3364,51100.0
2014-05-06 15:10:00,64.33,64.44,64.32,64.4,44100.0,47.3364,47.4173,47.329,47.3879,44100.0
2014-05-06 15:20:00,64.39,64.43,64.31,64.31,51600.0,47.3805,47.41,47.3217,47.3217,51600.0
2014-05-06 15:30:00,64.32,64.36,64.29,64.36,66200.0,47.329,47.3584,47.3069,47.3584,66200.0
2014-05-06 15:40:00,64.35,64.36,64.24,64.31,130000.0,47.3511,47.3584,47.2701,47.3217,130000.0
2014-05-06 15:50:00,64.31,64.31,64.2,64.21,189700.0,47.3217,47.3217,47.2407,47.2481,189700.0
2014-05-07 09:30:00,64.27,64.38,63.99,64.1,71600.0,47.2922,47.3732,47.0862,47.1671,71600.0
2014-05-07 09:40:00,64.09,64.19,63.95,64.06,33300.0,47.1598,47.2334,47.0568,47.1377,33300.0
2014-05-07 09:50:00,64.08,64.17,63.99,64.01,37000.0,47.1524,47.2186,47.0862,47.1009,37000.0
2014-05-07 10:00:00,64.0,64.11,63.91,63.95,71100.0,47.0935,47.1745,47.0273,47.0568,71100.0
2014-05-07 10:10:00,63.94,63.95,63.6,63.65,67600.0,47.0494,47.0568,46.7992,46.836,67600.0
2014-05-07 10:20:00,63.64,63.67,63.5,63.67,44600.0,46.8286,46.8507,46.7256,46.8507,44600.0
2014-05-07 10:30:00,63.66,63.8,63.59,63.74,51900.0,46.8434,46.9464,46.7919,46.9022,51900.0
2014-05-07 10:40:00,63.76,63.8,63.63,63.69,30700.0,46.9169,46.9464,46.8213,46.8654,30700.0
2014-05-07 10:50:00,63.68,63.76,63.58,63.58,34100.0,46.8581,46.9169,46.7845,46.7845,34100.0
2014-05-07 11:00:00,63.58,63.62,63.49,63.61,38900.0,46.7845,46.8139,46.7183,46.8066,38900.0
2014-05-07 11:10:00,63.62,63.82,63.58,63.72,50400.0,46.8139,46.9611,46.7845,46.8875,50400.0
2014-05-07 11:20:00,63.72,63.79,63.66,63.78,48000.0,46.8875,46.939,46.8434,46.9317,48000.0
2014-05-07 11:30:00,63.8,63.98,63.78,63.9,35600.0,46.9464,47.0788,46.9317,47.02,35600.0
2014-05-07 11:40:00,63.9,64.14,63.89,64.01,43800.0,47.02,47.1966,47.0126,47.1009,43800.0
2014-05-07 11:50:00,64.02,64.08,63.96,63.97,30200.0,47.1083,47.1524,47.0641,47.0715,30200.0
2014-05-07 12:00:00,63.97,63.99,63.89,63.93,40000.0,47.0715,47.0862,47.0126,47.042,40000.0
2014-05-07 12:10:00,63.93,64.0,63.92,63.97,19000.0,47.042,47.0935,47.0347,47.0715,19000.0
2014-05-07 12:20:00,63.99,64.0,63.88,63.9,22600.0,47.0862,47.0935,47.0052,47.02,22600.0
2014-05-07 12:30:00,63.88,63.93,63.85,63.91,25600.0,47.0052,47.042,46.9832,47.0273,25600.0
2014-05-07 12:40:00,63.91,63.91,63.84,63.86,40800.0,47.0273,47.0273,46.9758,46.9905,40800.0
2014-05-07 12:50:00,63.87,63.9,63.79,63.81,35000.0,46.9979,47.02,46.939,46.9537,35000.0
2014-05-07 13:00:00,63.79,63.91,63.75,63.79,24900.0,46.939,47.0273,46.9096,46.939,24900.0
2014-05-07 13:10:00,63.79,63.94,63.75,63.87,25300.0,46.939,47.0494,46.9096,46.9979,25300.0
2014-05-07 13:20:00,63.87,63.9,63.82,63.82,44000.0,46.9979,47.02,46.9611,46.9611,44000.0
2014-05-07 13:30:00,63.82,63.92,63.82,63.85,60800.0,46.9611,47.0347,46.9611,46.9832,60800.0
2014-05-07 13:40:00,63.85,63.91,63.78,63.79,51800.0,46.9832,47.0273,46.9317,46.939,51800.0
2014-05-07 13:50:00,63.77,63.79,63.58,63.59,56500.0,46.9243,46.939,46.7845,46.7919,56500.0
2014-05-07 14:00:00,63.57,63.73,63.56,63.72,41000.0,46.7771,46.8949,46.7698,46.8875,41000.0
2014-05-07 14:10:00,63.72,63.8,63.62,63.76,52000.0,46.8875,46.9464,46.8139,46.9169,52000.0
2014-05-07 14:20:00,63.77,63.86,63.73,63.85,54800.0,46.9243,46.9905,46.8949,46.9832,54800.0
2014-05-07 14:30:00,63.84,63.9,63.76,63.76,59300.0,46.9758,47.02,46.9169,46.9169,59300.0
2014-05-07 14:40:00,63.76,63.79,63.69,63.69,54900.0,46.9169,46.939,46.8654,46.8654,54900.0
2014-05-07 14:50:00,63.69,63.71,63.63,63.67,55800.0,46.8654,46.8802,46.8213,46.8507,55800.0
2014-05-07 15:00:00,63.65,63.7,63.62,63.68,59300.0,46.836,46.8728,46.8139,46.8581,59300.0
2014-05-07 15:10:00,63.68,63.69,63.59,63.62,67500.0,46.8581,46.8654,46.7919,46.8139,67500.0
2014-05-07 15:20:00,63.62,63.67,63.54,63.67,62800.0,46.8139,46.8507,46.7551,46.8507,62800.0
2014-05-07 15:30:00,63.67,63.8,63.65,63.8,72700.0,46.8507,46.9464,46.836,46.9464,72700.0
2014-05-07 15:40:00,63.8,63.92,63.79,63.85,111600.0,46.9464,47.0347,46.939,46.9832,111600.0
2014-05-07 15:50:00,63.84,63.88,63.82,63.83,165100.0,46.9758,47.0052,46.9611,46.9685,165100.0
2014-05-08 09:30:00,63.97,64.42,63.88,64.27,95400.0,47.0715,47.4026,47.0052,47.2922,95400.0
2014-05-08 09:40:00,64.27,64.88,64.27,64.79,127900.0,47.2922,47.7411,47.2922,47.6749,127900.0
2014-05-08 09:50:00,64.79,64.89,64.72,64.75,162400.0,47.6749,47.7484,47.6233,47.6454,162400.0
2014-05-08 10:00:00,64.75,65.05,64.75,64.83,88300.0,47.6454,47.8662,47.6454,47.7043,88300.0
2014-05-08 10:10:00,64.82,64.9,64.76,64.8,40100.0,47.6969,47.7558,47.6528,47.6822,40100.0
2014-05-08 10:20:00,64.82,64.84,64.63,64.63,39200.0,47.6969,47.7116,47.5571,47.5571,39200.0
2014-05-08 10:30:00,64.63,64.78,64.54,64.72,55800.0,47.5571,47.6675,47.4909,47.6233,55800.0
2014-05-08 10:40:00,64.72,64.79,64.53,64.53,36000.0,47.6233,47.6749,47.4835,47.4835,36000.0
2014-05-08 10:50:00,64.56,64.71,64.56,64.66,44600.0,47.5056,47.616,47.5056,47.5792,44600.0
2014-05-08 11:00:00,64.67,64.81,64.65,64.81,33000.0,47.5866,47.6896,47.5718,47.6896,33000.0
2014-05-08 11:10:00,64.81,64.85,64.74,64.83,27500.0,47.6896,47.719,47.6381,47.7043,27500.0
2014-05-08 11:20:00,64.82,64.85,64.78,64.82,24400.0,47.6969,47.719,47.6675,47.6969,24400.0
2014-05-08 11:30:00,64.81,65.01,64.81,64.93,107500.0,47.6896,47.8367,47.6896,47.7779,107500.0
2014-05-08 11:40:00,64.94,65.05,64.91,65.04,35000.0,47.7852,47.8662,47.7632,47.8588,35000.0
2014-05-08 11:50:00,65.05,65.14,64.95,64.95,45100.0,47.8662,47.9324,47.7926,47.7926,45100.0
2014-05-08 12:00:00,64.95,64.96,64.7,64.76,21000.0,47.7926,47.7999,47.6086,47.6528,21000.0
2014-05-08 12:10:00,64.75,64.85,64.73,64.75,25700.0,47.6454,47.719,47.6307,47.6454,25700.0
2014-05-08 12:20:00,64.75,64.78,64.69,64.77,22000.0,47.6454,47.6675,47.6013,47.6601,22000.0
2014-05-08 12:30:00,64.75,64.76,64.69,64.7,22400.0,47.6454,47.6528,47.6013,47.6086,22400.0
2014-05-08 12:40:00,64.68,64.68,64.54,64.55,61200.0,47.5939,47.5939,47.4909,47.4983,61200.0
2014-05-08 12:50:00,64.55,64.61,64.42,64.49,47100.0,47.4983,47.5424,47.4026,47.4541,47100.0
2014-05-08 13:00:00,64.47,64.55,64.44,64.52,16200.0,47.4394,47.4983,47.4173,47.4762,16200.0
2014-05-08 13:10:00,64.52,64.53,64.39,64.4,24900.0,47.4762,47.4835,47.3805,47.3879,24900.0
2014-05-08 13:20:00,64.4,64.4,64.21,64.32,58600.0,47.3879,47.3879,47.2481,47.329,58600.0
2014-05-08 13:30:00,64.32,64.32,64.2,64.2,25200.0,47.329,47.329,47.2407,47.2407,25200.0
2014-05-08 13:40:00,64.21,64.22,64.1,64.1,23300.0,47.2481,47.2554,47.1671,47.1671,23300.0
2014-05-08 13:50:00,64.09,64.09,63.92,64.0,92100.0,47.1598,47.1598,47.0347,47.0935,92100.0
2014-05-08 14:00:00,64.0,64.01,63.86,63.89,38900.0,47.0935,47.1009,46.9905,47.0126,38900.0
2014-05-08 14:10:00,63.86,63.86,63.66,63.86,53900.0,46.9905,46.9905,46.8434,46.9905,53900.0
2014-05-08 14:20:00,63.88,63.89,63.77,63.85,37900.0,47.0052,47.0126,46.9243,46.9832,37900.0
2014-05-08 14:30:00,63.84,63.84,63.78,63.78,21200.0,46.9758,46.9758,46.9317,46.9317,21200.0
2014-05-08 14:40:00,63.78,63.79,63.62,63.66,31800.0,46.9317,46.939,46.8139,46.8434,31800.0
2014-05-08 14:50:00,63.67,63.79,63.66,63.74,69500.0,46.8507,46.939,46.8434,46.9022,69500.0
2014-05-08 15:00:00,63.73,63.74,63.51,63.57,76200.0,46.8949,46.9022,46.733,46.7771,76200.0
2014-05-08 15:10:00,63.55,63.71,63.53,63.7,32200.0,46.7624,46.8802,46.7477,46.8728,32200.0
2014-05-08 15:20:00,63.7,63.85,63.69,63.84,53200.0,46.8728,46.9832,46.8654,46.9758,53200.0
2014-05-08 15:30:00,63.83,63.85,63.75,63.85,68600.0,46.9685,46.9832,46.9096,46.9832,68600.0
2014-05-08 15:40:00,63.84,63.85,63.75,63.78,111600.0,46.9758,46.9832,46.9096,46.9317,111600.0
2014-05-08 15:50:00,63.79,63.92,63.78,63.89,223500.0,46.939,47.0347,46.9317,47.0126,223500.0
2014-05-09 09:30:00,63.96,64.07,63.6,63.65,81400.0,47.0641,47.1451,46.7992,46.836,81400.0
2014-05-09 09:40:00,63.7,63.7,63.41,63.7,48100.0,46.8728,46.8728,46.6594,46.8728,48100.0
2014-05-09 09:50:00,63.68,63.8,63.51,63.69,37700.0,46.8581,46.9464,46.733,46.8654,37700.0
2014-05-09 10:00:00,63.66,63.81,63.6,63.76,50800.0,46.8434,46.9537,46.7992,46.9169,50800.0
2014-05-09 10:10:00,63.78,64.02,63.78,63.92,29700.0,46.9317,47.1083,46.9317,47.0347,29700.0
2014-05-09 10:20:00,63.94,63.94,63.82,63.82,30600.0,47.0494,47.0494,46.9611,46.9611,30600.0
2014-05-09 10:30:00,63.83,63.88,63.68,63.8,63400.0,46.9685,47.0052,46.8581,46.9464,63400.0
2014-05-09 10:40:00,63.8,63.85,63.71,63.84,69700.0,46.9464,46.9832,46.8802,46.9758,69700.0
2014-05-09 10:50:00,63.81,63.81,63.66,63.72,59700.0,46.9537,46.9537,46.8434,46.8875,59700.0
2014-05-09 11:00:00,63.71,63.82,63.65,63.65,67100.0,46.8802,46.9611,46.836,46.836,67100.0
2014-05-09 11:10:00,63.65,63.69,63.58,63.59,75000.0,46.836,46.8654,46.7845,46.7919,75000.0
2014-05-09 11:20:00,63.59,63.65,63.58,63.64,75500.0,46.7919,46.836,46.7845,46.8286,75500.0
2014-05-09 11:30:00,63.63,63.74,63.55,63.72,41600.0,46.8213,46.9022,46.7624,46.8875,41600.0
2014-05-09 11:40:00,63.72,63.82,63.64,63.8,29800.0,46.8875,46.9611,46.8286,46.9464,29800.0
2014-05-09 11:50:00,63.78,63.8,63.74,63.77,20700.0,46.9317,46.9464,46.9022,46.9243,20700.0
2014-05-09 12:00:00,63.77,63.83,63.74,63.83,25700.0,46.9243,46.9685,46.9022,46.9685,25700.0
2014-05-09 12:10:00,63.83,64.09,63.83,64.08,32000.0,46.9685,47.1598,46.9685,47.1524,32000.0
2014-05-09 12:20:00,64.09,64.09,64.0,64.07,15400.0,47.1598,47.1598,47.0935,47.1451,15400.0
2014-05-09 12:30:00,64.05,64.27,64.05,64.27,17800.0,47.1303,47.2922,47.1303,47.2922,17800.0
2014-05-09 12:40:00,64.27,64.32,64.24,64.31,24900.0,47.2922,47.329,47.2701,47.3217,24900.0
2014-05-09 12:50:00,64.32,64.38,64.31,64.38,18100.0,47.329,47.3732,47.3217,47.3732,18100.0
2014-05-09 13:00:00,64.36,64.42,64.27,64.27,23000.0,47.3584,47.4026,47.2922,47.2922,23000.0
2014-05-09 13:10:00,64.26,64.3,64.19,64.3,41000.0,47.2849,47.3143,47.2334,47.3143,41000.0
2014-05-09 13:20:00,64.28,64.34,64.26,64.34,22900.0,47.2996,47.3437,47.2849,47.3437,22900.0
2014-05-09 13:30:00,64.34,64.39,64.29,64.32,28300.0,47.3437,47.3805,47.3069,47.329,28300.0
2014-05-09 13:40:00,64.32,64.32,64.15,64.16,16600.0,47.329,47.329,47.2039,47.2113,16600.0
2014-05-09 13:50:00,64.16,64.21,64.16,64.17,21300.0,47.2113,47.2481,47.2113,47.2186,21300.0
2014-05-09 14:00:00,64.17,64.25,64.14,64.14,24400.0,47.2186,47.2775,47.1966,47.1966,24400.0
2014-05-09 14:10:00,64.16,64.17,64.02,64.05,24800.0,47.2113,47.2186,47.1083,47.1303,24800.0
2014-05-09 14:20:00,64.07,64.08,64.0,64.04,24700.0,47.1451,47.1524,47.0935,47.123,24700.0
2014-05-09 14:30:00,64.03,64.11,64.03,64.1,17200.0,47.1156,47.1745,47.1156,47.1671,17200.0
2014-05-09 14:40:00,64.11,64.16,64.06,64.1,36400.0,47.1745,47.2113,47.1377,47.1671,36400.0
2014-05-09 14:50:00,64.11,64.27,64.09,64.23,26800.0,47.1745,47.2922,47.1598,47.2628,26800.0
2014-05-09 15:00:00,64.24,64.35,64.24,64.3,80400.0,47.2701,47.3511,47.2701,47.3143,80400.0
2014-05-09 15:10:00,64.29,64.31,64.19,64.2,40200.0,47.3069,47.3217,47.2334,47.2407,40200.0
2014-05-09 15:20:00,64.2,64.22,64.13,64.21,54200.0,47.2407,47.2554,47.1892,47.2481,54200.0
2014-05-09 15:30:00,64.21,64.3,64.21,64.3,54300.0,47.2481,47.3143,47.2481,47.3143,54300.0
2014-05-09 15:40:00,64.31,64.45,64.31,64.4,74300.0,47.3217,47.4247,47.3217,47.3879,74300.0
2014-05-09 15:50:00,64.4,64.45,64.35,64.41,151800.0,47.3879,47.4247,47.3511,47.3952,151800.0
2014-05-12 09:30:00,64.69,64.96,64.66,64.79,50200.0,47.6013,47.7999,47.5792,47.6749,50200.0
2014-05-12 09:40:00,64.83,65.2,64.83,65.11,73800.0,47.7043,47.9765,47.7043,47.9103,73800.0
2014-05-12 09:50:00,65.12,65.38,65.1,65.34,56300.0,47.9177,48.109,47.903,48.0796,56300.0
2014-05-12 10:00:00,65.35,65.37,65.05,65.06,71900.0,48.0869,48.1016,47.8662,47.8735,71900.0
2014-05-12 10:10:00,65.05,65.13,64.95,65.11,46100.0,47.8662,47.925,47.7926,47.9103,46100.0
2014-05-12 10:20:00,65.12,65.2,65.01,65.18,32400.0,47.9177,47.9765,47.8367,47.9618,32400.0
2014-05-12 10:30:00,65.2,65.43,65.2,65.42,39000.0,47.9765,48.1458,47.9765,48.1384,39000.0
2014-05-12 10:40:00,65.43,65.45,65.36,65.4,34200.0,48.1458,48.1605,48.0943,48.1237,34200.0
2014-05-12 10:50:00,65.35,65.35,65.18,65.2,19500.0,48.0869,48.0869,47.9618,47.9765,19500.0
2014-05-12 11:00:00,65.2,65.27,65.18,65.21,23700.0,47.9765,48.0281,47.9618,47.9839,23700.0
2014-05-12 11:10:00,65.22,65.24,65.13,65.13,33500.0,47.9913,48.006,47.925,47.925,33500.0
2014-05-12 11:20:00,65.13,65.15,65.05,65.09,31300.0,47.925,47.9398,47.8662,47.8956,31300.0
2014-05-12 11:30:00,65.09,65.18,65.08,65.08,19000.0,47.8956,47.9618,47.8882,47.8882,19000.0
2014-05-12 11:40:00,65.1,65.17,65.09,65.11,39000.0,47.903,47.9545,47.8956,47.9103,39000.0
2014-05-12 11:50:00,65.1,65.11,65.03,65.05,18300.0,47.903,47.9103,47.8515,47.8662,18300.0
2014-05-12 12:00:00,65.05,65.1,65.03,65.1,30900.0,47.8662,47.903,47.8515,47.903,30900.0
2014-05-12 12:10:00,65.11,65.16,65.1,65.14,24100.0,47.9103,47.9471,47.903,47.9324,24100.0
2014-05-12 12:20:00,65.16,65.23,65.13,65.17,18800.0,47.9471,47.9986,47.925,47.9545,18800.0
2014-05-12 12:30:00,65.16,65.17,65.09,65.12,24900.0,47.9471,47.9545,47.8956,47.9177,24900.0
2014-05-12 12:40:00,65.11,65.13,65.02,65.04,27600.0,47.9103,47.925,47.8441,47.8588,27600.0
2014-05-12 12:50:00,65.04,65.04,64.9,64.91,36600.0,47.8588,47.8588,47.7558,47.7632,36600.0
2014-05-12 13:00:00,64.91,64.95,64.9,64.94,23200.0,47.7632,47.7926,47.7558,47.7852,23200.0
2014-05-12 13:10:00,64.94,64.94,64.86,64.92,79900.0,47.7852,47.7852,47.7264,47.7705,79900.0
2014-05-12 13:20:00,64.92,64.93,64.88,64.9,19000.0,47.7705,47.7779,47.7411,47.7558,19000.0
2014-05-12 13:30:00,64.9,64.9,64.86,64.88,37100.0,47.7558,47.7558,47.7264,47.7411,37100.0
2014-05-12 13:40:00,64.88,64.88,64.82,64.84,24800.0,47.7411,47.7411,47.6969,47.7116,24800.0
2014-05-12 13:50:00,64.84,64.84,64.77,64.79,22500.0,47.7116,47.7116,47.6601,47.6749,22500.0
2014-05-12 14:00:00,64.78,64.92,64.78,64.92,15200.0,47.6675,47.7705,47.6675,47.7705,15200.0
2014-05-12 14:10:00,64.91,64.99,64.9,64.97,11100.0,47.7632,47.822,47.7558,47.8073,11100.0
2014-05-12 14:20:00,64.96,64.99,64.95,64.96,13700.0,47.7999,47.822,47.7926,47.7999,13700.0
2014-05-12 14:30:00,64.97,64.99,64.93,64.98,16200.0,47.8073,47.822,47.7779,47.8147,16200.0
2014-05-12 14:40:00,64.99,65.06,64.98,65.02,31700.0,47.822,47.8735,47.8147,47.8441,31700.0
2014-05-12 14:50:00,65.01,65.08,64.96,65.08,25700.0,47.8367,47.8882,47.7999,47.8882,25700.0
2014-05-12 15:00:00,65.08,65.13,65.03,65.05,28300.0,47.8882,47.925,47.8515,47.8662,28300.0
2014-05-12 15:10:00,65.04,65.08,65.02,65.05,25400.0,47.8588,47.8882,47.8441,47.8662,25400.0
2014-05-12 15:20:00,65.06,65.08,65.01,65.01,27100.0,47.8735,47.8882,47.8367,47.8367,27100.0
2014-05-12 15:30:00,65.0,65.06,64.99,65.05,57900.0,47.8294,47.8735,47.822,47.8662,57900.0
2014-05-12 15:40:00,65.05,65.07,64.98,65.04,85500.0,47.8662,47.8809,47.8147,47.8588,85500.0
2014-05-12 15:50:00,65.04,65.08,65.01,65.02,161900.0,47.8588,47.8882,47.8367,47.8441,161900.0
2014-05-13 09:30:00,65.3,65.45,65.14,65.37,66300.0,48.0501,48.1605,47.9324,48.1016,66300.0
2014-05-13 09:40:00,65.37,65.37,64.99,65.11,59800.0,48.1016,48.1016,47.822,47.9103,59800.0
2014-05-13 09:50:00,65.12,65.14,64.94,64.97,36900.0,47.9177,47.9324,47.7852,47.8073,36900.0
2014-05-13 10:00:00,64.98,65.29,64.98,65.29,47800.0,47.8147,48.0428,47.8147,48.0428,47800.0
2014-05-13 10:10:00,65.3,65.33,65.17,65.23,53500.0,48.0501,48.0722,47.9545,47.9986,53500.0
2014-05-13 10:20:00,65.21,65.27,65.19,65.27,15500.0,47.9839,48.0281,47.9692,48.0281,15500.0
2014-05-13 10:30:00,65.27,65.41,65.25,65.4,21100.0,48.0281,48.1311,48.0133,48.1237,21100.0
2014-05-13 10:40:00,65.39,65.53,65.37,65.52,60200.0,48.1164,48.2194,48.1016,48.212,60200.0
2014-05-13 10:50:00,65.53,65.67,65.52,65.54,65100.0,48.2194,48.3224,48.212,48.2267,65100.0
2014-05-13 11:00:00,65.54,65.63,65.53,65.61,42900.0,48.2267,48.293,48.2194,48.2782,42900.0
2014-05-13 11:10:00,65.6,65.64,65.57,65.61,61000.0,48.2709,48.3003,48.2488,48.2782,61000.0
2014-05-13 11:20:00,65.59,65.73,65.57,65.71,55000.0,48.2635,48.3665,48.2488,48.3518,55000.0
2014-05-13 11:30:00,65.72,65.8,65.53,65.53,60600.0,48.3592,48.418,48.2194,48.2194,60600.0
2014-05-13 11:40:00,65.53,65.57,65.39,65.39,41300.0,48.2194,48.2488,48.1164,48.1164,41300.0
2014-05-13 11:50:00,65.39,65.5,65.35,65.44,69300.0,48.1164,48.1973,48.0869,48.1531,69300.0
2014-05-13 12:00:00,65.42,65.52,65.39,65.48,30800.0,48.1384,48.212,48.1164,48.1826,30800.0
2014-05-13 12:10:00,65.48,65.61,65.47,65.55,29600.0,48.1826,48.2782,48.1752,48.2341,29600.0
2014-05-13 12:20:00,65.56,65.58,65.53,65.56,79800.0,48.2414,48.2562,48.2194,48.2414,79800.0
2014-05-13 12:30:00,65.56,65.65,65.53,65.6,20400.0,48.2414,48.3077,48.2194,48.2709,20400.0
2014-05-13 12:40:00,65.61,65.71,65.57,65.71,26800.0,48.2782,48.3518,48.2488,48.3518,26800.0
2014-05-13 12:50:00,65.71,65.71,65.6,65.62,20600.0,48.3518,48.3518,48.2709,48.2856,20600.0
2014-05-13 13:00:00,65.61,65.72,65.61,65.69,37900.0,48.2782,48.3592,48.2782,48.3371,37900.0
2014-05-13 13:10:00,65.68,65.72,65.64,65.72,21100.0,48.3297,48.3592,48.3003,48.3592,21100.0
2014-05-13 13:20:00,65.72,65.73,65.68,65.69,58500.0,48.3592,48.3665,48.3297,48.3371,58500.0
2014-05-13 13:30:00,65.7,65.74,65.67,65.67,30300.0,48.3445,48.3739,48.3224,48.3224,30300.0
2014-05-13 13:40:00,65.67,65.73,65.62,65.73,37100.0,48.3224,48.3665,48.2856,48.3665,37100.0
2014-05-13 13:50:00,65.74,65.89,65.74,65.84,50900.0,48.3739,48.4843,48.3739,48.4475,50900.0
2014-05-13 14:00:00,65.84,65.91,65.8,65.88,35600.0,48.4475,48.499,48.418,48.4769,35600.0
2014-05-13 14:10:00,65.88,66.04,65.87,66.02,85200.0,48.4769,48.5947,48.4696,48.5799,85200.0
2014-05-13 14:20:00,66.03,66.03,65.97,65.99,58100.0,48.5873,48.5873,48.5431,48.5579,58100.0
2014-05-13 14:30:00,65.99,66.1,65.98,66.07,44300.0,48.5579,48.6388,48.5505,48.6167,44300.0
2014-05-13 14:40:00,66.09,66.14,66.01,66.03,26100.0,48.6314,48.6682,48.5726,48.5873,26100.0
2014-05-13 14:50:00,66.03,66.09,65.94,66.07,40900.0,48.5873,48.6314,48.5211,48.6167,40900.0
2014-05-13 15:00:00,66.05,66.09,65.99,65.99,53600.0,48.602,48.6314,48.5579,48.5579,53600.0
2014-05-13 15:10:00,65.99,66.1,65.97,66.08,65000.0,48.5579,48.6388,48.5431,48.6241,65000.0
2014-05-13 15:20:00,66.08,66.12,66.01,66.1,75100.0,48.6241,48.6535,48.5726,48.6388,75100.0
2014-05-13 15:30:00,66.1,66.14,66.06,66.11,65700.0,48.6388,48.6682,48.6094,48.6462,65700.0
2014-05-13 15:40:00,66.11,66.5,66.1,66.12,167200.0,48.6462,48.9331,48.6388,48.6535,167200.0
2014-05-13 15:50:00,66.13,66.19,66.11,66.16,269400.0,48.6609,48.705,48.6462,48.683,269400.0
2014-05-14 09:30:00,66.18,66.26,65.77,65.79,42000.0,48.6977,48.7565,48.396,48.4107,42000.0
2014-05-14 09:40:00,65.77,65.87,65.67,65.68,47400.0,48.396,48.4696,48.3224,48.3297,47400.0
2014-05-14 09:50:00,65.7,65.93,65.7,65.92,25100.0,48.3445,48.5137,48.3445,48.5063,25100.0
2014-05-14 10:00:00,65.94,66.11,65.87,65.93,17900.0,48.5211,48.6462,48.4696,48.5137,17900.0
2014-05-14 10:10:00,65.9,65.92,65.71,65.78,30900.0,48.4916,48.5063,48.3518,48.4033,30900.0
2014-05-14 10:20:00,65.8,65.92,65.76,65.92,23900.0,48.418,48.5063,48.3886,48.5063,23900.0
2014-05-14 10:30:00,65.92,65.96,65.78,65.83,18600.0,48.5063,48.5358,48.4033,48.4401,18600.0
2014-05-14 10:40:00,65.81,65.89,65.76,65.85,13500.0,48.4254,48.4843,48.3886,48.4548,13500.0
2014-05-14 10:50:00,65.86,65.89,65.73,65.73,15100.0,48.4622,48.4843,48.3665,48.3665,15100.0
2014-05-14 11:00:00,65.73,65.74,65.62,65.65,50500.0,48.3665,48.3739,48.2856,48.3077,50500.0
2014-05-14 11:10:00,65.65,65.65,65.58,65.59,35000.0,48.3077,48.3077,48.2562,48.2635,35000.0
2014-05-14 11:20:00,65.6,65.62,65.46,65.47,29100.0,48.2709,48.2856,48.1679,48.1752,29100.0
2014-05-14 11:30:00,65.47,65.55,65.45,65.51,31500.0,48.1752,48.2341,48.1605,48.2047,31500.0
2014-05-14 11:40:00,65.51,65.52,65.4,65.4,31400.0,48.2047,48.212,48.1237,48.1237,31400.0
2014-05-14 11:50:00,65.4,65.42,65.29,65.29,29000.0,48.1237,48.1384,48.0428,48.0428,29000.0
2014-05-14 12:00:00,65.3,65.36,65.3,65.34,22700.0,48.0501,48.0943,48.0501,48.0796,22700.0
2014-05-14 12:10:00,65.34,65.38,65.33,65.36,24000.0,48.0796,48.109,48.0722,48.0943,24000.0
2014-05-14 12:20:00,65.36,65.36,65.33,65.35,20700.0,48.0943,48.0943,48.0722,48.0869,20700.0
2014-05-14 12:30:00,65.34,65.38,65.3,65.37,22500.0,48.0796,48.109,48.0501,48.1016,22500.0
2014-05-14 12:40:00,65.37,65.37,65.33,65.34,21800.0,48.1016,48.1016,48.0722,48.0796,21800.0
2014-05-14 12:50:00,65.34,65.37,65.31,65.35,25000.0,48.0796,48.1016,48.0575,48.0869,25000.0
2014-05-14 13:00:00,65.35,65.4,65.33,65.34,28400.0,48.0869,48.1237,48.0722,48.0796,28400.0
2014-05-14 13:10:00,65.34,65.37,65.3,65.35,20800.0,48.0796,48.1016,48.0501,48.0869,20800.0
2014-05-14 13:20:00,65.36,65.47,65.36,65.46,20100.0,48.0943,48.1752,48.0943,48.1679,20100.0
2014-05-14 13:30:00,65.46,65.51,65.45,65.5,24900.0,48.1679,48.2047,48.1605,48.1973,24900.0
2014-05-14 13:40:00,65.5,65.61,65.5,65.58,26500.0,48.1973,48.2782,48.1973,48.2562,26500.0
2014-05-14 13:50:00,65.59,65.61,65.53,65.55,17600.0,48.2635,48.2782,48.2194,48.2341,17600.0
2014-05-14 14:00:00,65.55,65.55,65.45,65.45,18400.0,48.2341,48.2341,48.1605,48.1605,18400.0
2014-05-14 14:10:00,65.44,65.52,65.44,65.5,12000.0,48.1531,48.212,48.1531,48.1973,12000.0
2014-05-14 14:20:00,65.51,65.53,65.5,65.53,18600.0,48.2047,48.2194,48.1973,48.2194,18600.0
2014-05-14 14:30:00,65.53,65.56,65.5,65.51,21500.0,48.2194,48.2414,48.1973,48.2047,21500.0
2014-05-14 14:40:00,65.51,65.51,65.41,65.42,44000.0,48.2047,48.2047,48.1311,48.1384,44000.0
2014-05-14 14:50:00,65.42,65.46,65.4,65.4,20400.0,48.1384,48.1679,48.1237,48.1237,20400.0
2014-05-14 15:00:00,65.39,65.43,65.29,65.29,26300.0,48.1164,48.1458,48.0428,48.0428,26300.0
2014-05-14 15:10:00,65.28,65.33,65.28,65.32,24600.0,48.0354,48.0722,48.0354,48.0648,24600.0
2014-05-14 15:20:00,65.31,65.32,65.27,65.28,35200.0,48.0575,48.0648,48.0281,48.0354,35200.0
2014-05-14 15:30:00,65.28,65.29,65.19,65.23,59800.0,48.0354,48.0428,47.9692,47.9986,59800.0
2014-05-14 15:40:00,65.23,65.29,65.21,65.29,71300.0,47.9986,48.0428,47.9839,48.0428,71300.0
2014-05-14 15:50:00,65.29,65.3,65.22,65.23,195100.0,48.0428,48.0501,47.9913,47.9986,195100.0
2014-05-15 09:30:00,64.97,65.18,64.81,65.12,33500.0,47.8073,47.9618,47.6896,47.9177,33500.0
2014-05-15 09:40:00,65.12,65.18,64.99,65.14,19400.0,47.9177,47.9618,47.822,47.9324,19400.0
2014-05-15 09:50:00,65.13,65.13,64.78,65.04,15900.0,47.925,47.925,47.6675,47.8588,15900.0
2014-05-15 10:00:00,65.04,65.05,64.75,64.81,34500.0,47.8588,47.8662,47.6454,47.6896,34500.0
2014-05-15 10:10:00,64.78,64.81,64.65,64.81,51900.0,47.6675,47.6896,47.5718,47.6896,51900.0
2014-05-15 10:20:00,64.83,64.91,64.74,64.8,16600.0,47.7043,47.7632,47.6381,47.6822,16600.0
2014-05-15 10:30:00,64.81,64.86,64.72,64.77,26500.0,47.6896,47.7264,47.6233,47.6601,26500.0
2014-05-15 10:40:00,64.78,65.03,64.71,64.95,30600.0,47.6675,47.8515,47.616,47.7926,30600.0
2014-05-15 10:50:00,64.94,64.98,64.83,64.87,27600.0,47.7852,47.8147,47.7043,47.7337,27600.0
2014-05-15 11:00:00,64.88,64.9,64.76,64.83,23700.0,47.7411,47.7558,47.6528,47.7043,23700.0
2014-05-15 11:10:00,64.82,64.87,64.67,64.76,33200.0,47.6969,47.7337,47.5866,47.6528,33200.0
2014-05-15 11:20:00,64.77,64.81,64.68,64.77,33000.0,47.6601,47.6896,47.5939,47.6601,33000.0
2014-05-15 11:30:00,64.77,65.1,64.77,65.08,36100.0,47.6601,47.903,47.6601,47.8882,36100.0
2014-05-15 11:40:00,65.07,65.08,64.85,64.85,27000.0,47.8809,47.8882,47.719,47.719,27000.0
2014-05-15 11:50:00,64.86,64.86,64.72,64.79,15700.0,47.7264,47.7264,47.6233,47.6749,15700.0
2014-05-15 12:00:00,64.79,64.84,64.73,64.78,22200.0,47.6749,47.7116,47.6307,47.6675,22200.0
2014-05-15 12:10:00,64.78,64.82,64.72,64.77,12200.0,47.6675,47.6969,47.6233,47.6601,12200.0
2014-05-15 12:20:00,64.79,64.82,64.74,64.79,13500.0,47.6749,47.6969,47.6381,47.6749,13500.0
2014-05-15 12:30:00,64.78,64.87,64.78,64.79,20400.0,47.6675,47.7337,47.6675,47.6749,20400.0
2014-05-15 12:40:00,64.8,64.82,64.76,64.78,14500.0,47.6822,47.6969,47.6528,47.6675,14500.0
2014-05-15 12:50:00,64.77,64.94,64.75,64.94,20200.0,47.6601,47.7852,47.6454,47.7852,20200.0
2014-05-15 13:00:00,64.93,64.95,64.84,64.85,28700.0,47.7779,47.7926,47.7116,47.719,28700.0
2014-05-15 13:10:00,64.86,64.94,64.85,64.86,30800.0,47.7264,47.7852,47.719,47.7264,30800.0
2014-05-15 13:20:00,64.86,64.93,64.86,64.89,18800.0,47.7264,47.7779,47.7264,47.7484,18800.0
2014-05-15 13:30:00,64.9,64.92,64.82,64.84,21400.0,47.7558,47.7705,47.6969,47.7116,21400.0
2014-05-15 13:40:00,64.84,64.85,64.73,64.81,23500.0,47.7116,47.719,47.6307,47.6896,23500.0
2014-05-15 13:50:00,64.82,64.87,64.8,64.84,18000.0,47.6969,47.7337,47.6822,47.7116,18000.0
2014-05-15 14:00:00,64.87,64.93,64.82,64.89,19000.0,47.7337,47.7779,47.6969,47.7484,19000.0
2014-05-15 14:10:00,64.91,64.95,64.73,64.79,23600.0,47.7632,47.7926,47.6307,47.6749,23600.0
2014-05-15 14:20:00,64.78,64.85,64.73,64.8,25900.0,47.6675,47.719,47.6307,47.6822,25900.0
2014-05-15 14:30:00,64.8,64.92,64.8,64.89,28800.0,47.6822,47.7705,47.6822,47.7484,28800.0
2014-05-15 14:40:00,64.88,64.92,64.82,64.86,26500.0,47.7411,47.7705,47.6969,47.7264,26500.0
2014-05-15 14:50:00,64.88,64.95,64.82,64.84,46200.0,47.7411,47.7926,47.6969,47.7116,46200.0
2014-05-15 15:00:00,64.85,64.89,64.78,64.86,26800.0,47.719,47.7484,47.6675,47.7264,26800.0
2014-05-15 15:10:00,64.87,64.92,64.77,64.79,38600.0,47.7337,47.7705,47.6601,47.6749,38600.0
2014-05-15 15:20:00,64.8,64.86,64.73,64.77,36900.0,47.6822,47.7264,47.6307,47.6601,36900.0
2014-05-15 15:30:00,64.78,64.95,64.77,64.94,71900.0,47.6675,47.7926,47.6601,47.7852,71900.0
2014-05-15 15:40:00,64.94,64.95,64.87,64.91,71900.0,47.7852,47.7926,47.7337,47.7632,71900.0
2014-05-15 15:50:00,64.91,64.94,64.87,64.92,133100.0,47.7632,47.7852,47.7337,47.7705,133100.0
2014-05-16 09:30:00,64.9,65.28,64.82,65.21,164800.0,47.7558,48.0354,47.6969,47.9839,164800.0
2014-05-16 09:40:00,65.21,65.5,65.16,65.47,36900.0,47.9839,48.1973,47.9471,48.1752,36900.0
2014-05-16 09:50:00,65.49,65.55,65.28,65.44,47700.0,48.1899,48.2341,48.0354,48.1531,47700.0
2014-05-16 10:00:00,65.47,65.47,65.18,65.23,44700.0,48.1752,48.1752,47.9618,47.9986,44700.0
2014-05-16 10:10:00,65.21,65.35,65.18,65.31,48900.0,47.9839,48.0869,47.9618,48.0575,48900.0
2014-05-16 10:20:00,65.27,65.31,65.04,65.06,29200.0,48.0281,48.0575,47.8588,47.8735,29200.0
2014-05-16 10:30:00,65.05,65.18,65.05,65.16,29600.0,47.8662,47.9618,47.8662,47.9471,29600.0
2014-05-16 10:40:00,65.16,65.22,65.13,65.2,25700.0,47.9471,47.9913,47.925,47.9765,25700.0
2014-05-16 10:50:00,65.2,65.31,65.19,65.28,23400.0,47.9765,48.0575,47.9692,48.0354,23400.0
2014-05-16 11:00:00,65.26,65.28,65.23,65.26,21100.0,48.0207,48.0354,47.9986,48.0207,21100.0
2014-05-16 11:10:00,65.26,65.36,65.23,65.34,29800.0,48.0207,48.0943,47.9986,48.0796,29800.0
2014-05-16 11:20:00,65.33,65.33,65.23,65.24,11300.0,48.0722,48.0722,47.9986,48.006,11300.0
2014-05-16 11:30:00,65.24,65.28,65.16,65.24,26300.0,48.006,48.0354,47.9471,48.006,26300.0
2014-05-16 11:40:00,65.24,65.32,65.21,65.3,35400.0,48.006,48.0648,47.9839,48.0501,35400.0
2014-05-16 11:50:00,65.3,65.36,65.28,65.35,38700.0,48.0501,48.0943,48.0354,48.0869,38700.0
2014-05-16 12:00:00,65.34,65.45,65.32,65.41,50900.0,48.0796,48.1605,48.0648,48.1311,50900.0
2014-05-16 12:10:00,65.39,65.45,65.36,65.39,14700.0,48.1164,48.1605,48.0943,48.1164,14700.0
2014-05-16 12:20:00,65.41,65.44,65.33,65.33,15300.0,48.1311,48.1531,48.0722,48.0722,15300.0
2014-05-16 12:30:00,65.33,65.33,65.25,65.29,9500.0,48.0722,48.0722,48.0133,48.0428,9500.0
2014-05-16 12:40:00,65.29,65.29,65.11,65.15,30700.0,48.0428,48.0428,47.9103,47.9398,30700.0
2014-05-16 12:50:00,65.15,65.17,65.04,65.06,16300.0,47.9398,47.9545,47.8588,47.8735,16300.0
2014-05-16 13:00:00,65.06,65.06,64.93,65.01,31300.0,47.8735,47.8735,47.7779,47.8367,31300.0
2014-05-16 13:10:00,65.02,65.05,64.97,65.05,27600.0,47.8441,47.8662,47.8073,47.8662,27600.0
2014-05-16 13:20:00,65.06,65.12,65.06,65.11,20300.0,47.8735,47.9177,47.8735,47.9103,20300.0
2014-05-16 13:30:00,65.11,65.22,65.11,65.19,16800.0,47.9103,47.9913,47.9103,47.9692,16800.0
2014-05-16 13:40:00,65.18,65.19,65.02,65.02,26900.0,47.9618,47.9692,47.8441,47.8441,26900.0
2014-05-16 13:50:00,65.02,65.06,64.96,64.97,35000.0,47.8441,47.8735,47.7999,47.8073,35000.0
2014-05-16 14:00:00,64.96,65.0,64.92,64.94,33600.0,47.7999,47.8294,47.7705,47.7852,33600.0
2014-05-16 14:10:00,64.94,64.95,64.9,64.92,21000.0,47.7852,47.7926,47.7558,47.7705,21000.0
2014-05-16 14:20:00,64.92,65.04,64.92,65.04,24100.0,47.7705,47.8588,47.7705,47.8588,24100.0
2014-05-16 14:30:00,65.05,65.1,65.02,65.1,24000.0,47.8662,47.903,47.8441,47.903,24000.0
2014-05-16 14:40:00,65.1,65.25,65.1,65.16,25700.0,47.903,48.0133,47.903,47.9471,25700.0
2014-05-16 14:50:00,65.17,65.43,65.16,65.43,31100.0,47.9545,48.1458,47.9471,48.1458,31100.0
2014-05-16 15:00:00,65.44,65.59,65.43,65.56,60200.0,48.1531,48.2635,48.1458,48.2414,60200.0
2014-05-16 15:10:00,65.56,65.63,65.53,65.56,59800.0,48.2414,48.293,48.2194,48.2414,59800.0
2014-05-16 15:20:00,65.57,65.61,65.53,65.56,57000.0,48.2488,48.2782,48.2194,48.2414,57000.0
2014-05-16 15:30:00,65.55,65.69,65.53,65.66,131500.0,48.2341,48.3371,48.2194,48.315,131500.0
2014-05-16 15:40:00,65.65,65.68,65.56,65.56,85800.0,48.3077,48.3297,48.2414,48.2414,85800.0
2014-05-16 15:50:00,65.56,65.73,65.48,65.71,361900.0,48.2414,48.3665,48.1826,48.3518,361900.0
2014-05-19 09:30:00,65.43,65.89,65.26,65.79,51500.0,48.1458,48.4843,48.0207,48.4107,51500.0
2014-05-19 09:40:00,65.79,66.07,65.78,65.99,24400.0,48.4107,48.6167,48.4033,48.5579,24400.0
2014-05-19 09:50:00,65.99,66.01,65.9,65.99,26500.0,48.5579,48.5726,48.4916,48.5579,26500.0
2014-05-19 10:00:00,65.98,66.27,65.97,66.26,48700.0,48.5505,48.7639,48.5431,48.7565,48700.0
2014-05-19 10:10:00,66.26,66.43,66.25,66.43,80400.0,48.7565,48.8816,48.7492,48.8816,80400.0
2014-05-19 10:20:00,66.42,66.54,66.33,66.35,58500.0,48.8743,48.9626,48.808,48.8228,58500.0
2014-05-19 10:30:00,66.35,66.37,66.25,66.25,43200.0,48.8228,48.8375,48.7492,48.7492,43200.0
2014-05-19 10:40:00,66.24,66.45,66.24,66.34,36400.0,48.7418,48.8963,48.7418,48.8154,36400.0
2014-05-19 10:50:00,66.34,66.44,66.34,66.41,17500.0,48.8154,48.889,48.8154,48.8669,17500.0
2014-05-19 11:00:00,66.42,66.42,66.35,66.41,32200.0,48.8743,48.8743,48.8228,48.8669,32200.0
2014-05-19 11:10:00,66.41,66.48,66.38,66.39,22800.0,48.8669,48.9184,48.8448,48.8522,22800.0
2014-05-19 11:20:00,66.38,66.48,66.37,66.45,22600.0,48.8448,48.9184,48.8375,48.8963,22600.0
2014-05-19 11:30:00,66.44,66.49,66.4,66.43,31200.0,48.889,48.9258,48.8596,48.8816,31200.0
2014-05-19 11:40:00,66.43,66.47,66.42,66.43,11400.0,48.8816,48.9111,48.8743,48.8816,11400.0
2014-05-19 11:50:00,66.43,66.43,66.38,66.41,25400.0,48.8816,48.8816,48.8448,48.8669,25400.0
2014-05-19 12:00:00,66.4,66.49,66.38,66.49,16300.0,48.8596,48.9258,48.8448,48.9258,16300.0
2014-05-19 12:10:00,66.48,66.56,66.48,66.54,30500.0,48.9184,48.9773,48.9184,48.9626,30500.0
2014-05-19 12:20:00,66.54,66.64,66.51,66.62,24800.0,48.9626,49.0362,48.9405,49.0214,24800.0
2014-05-19 12:30:00,66.61,66.62,66.51,66.53,49400.0,49.0141,49.0214,48.9405,48.9552,49400.0
2014-05-19 12:40:00,66.53,66.62,66.53,66.62,31000.0,48.9552,49.0214,48.9552,49.0214,31000.0
2014-05-19 12:50:00,66.63,66.66,66.59,66.65,45700.0,49.0288,49.0509,48.9994,49.0435,45700.0
2014-05-19 13:00:00,66.65,66.73,66.64,66.67,40100.0,49.0435,49.1024,49.0362,49.0582,40100.0
2014-05-19 13:10:00,66.67,66.74,66.64,66.72,40800.0,49.0582,49.1097,49.0362,49.095,40800.0
2014-05-19 13:20:00,66.7,66.75,66.54,66.56,48800.0,49.0803,49.1171,48.9626,48.9773,48800.0
2014-05-19 13:30:00,66.55,66.6,66.53,66.6,30700.0,48.9699,49.0067,48.9552,49.0067,30700.0
2014-05-19 13:40:00,66.6,66.63,66.6,66.61,16800.0,49.0067,49.0288,49.0067,49.0141,16800.0
2014-05-19 13:50:00,66.61,66.67,66.58,66.64,54700.0,49.0141,49.0582,48.992,49.0362,54700.0
2014-05-19 14:00:00,66.64,66.66,66.55,66.62,36500.0,49.0362,49.0509,48.9699,49.0214,36500.0
2014-05-19 14:10:00,66.61,66.66,66.58,66.59,20600.0,49.0141,49.0509,48.992,48.9994,20600.0
2014-05-19 14:20:00,66.58,66.63,66.56,66.6,21700.0,48.992,49.0288,48.9773,49.0067,21700.0
2014-05-19 14:30:00,66.6,66.63,66.59,66.62,20300.0,49.0067,49.0288,48.9994,49.0214,20300.0
2014-05-19 14:40:00,66.63,66.7,66.63,66.67,23200.0,49.0288,49.0803,49.0288,49.0582,23200.0
2014-05-19 14:50:00,66.67,66.7,66.61,66.62,26700.0,49.0582,49.0803,49.0141,49.0214,26700.0
2014-05-19 15:00:00,66.63,66.66,66.6,66.61,19600.0,49.0288,49.0509,49.0067,49.0141,19600.0
2014-05-19 15:10:00,66.6,66.66,66.59,66.64,39100.0,49.0067,49.0509,48.9994,49.0362,39100.0
2014-05-19 15:20:00,66.64,66.72,66.63,66.65,49600.0,49.0362,49.095,49.0288,49.0435,49600.0
2014-05-19 15:30:00,66.66,66.72,66.64,66.65,80300.0,49.0509,49.095,49.0362,49.0435,80300.0
2014-05-19 15:40:00,66.65,66.68,66.62,66.64,75900.0,49.0435,49.0656,49.0214,49.0362,75900.0
2014-05-19 15:50:00,66.65,66.65,66.55,66.56,149100.0,49.0435,49.0435,48.9699,48.9773,149100.0
2014-05-20 09:30:00,66.41,66.83,66.31,66.83,68000.0,48.8669,49.176,48.7933,49.176,68000.0
2014-05-20 09:40:00,66.83,66.88,66.58,66.64,55900.0,49.176,49.2128,48.992,49.0362,55900.0
2014-05-20 09:50:00,66.64,66.68,66.48,66.56,42100.0,49.0362,49.0656,48.9184,48.9773,42100.0
2014-05-20 10:00:00,66.55,66.65,66.52,66.59,36700.0,48.9699,49.0435,48.9479,48.9994,36700.0
2014-05-20 10:10:00,66.59,66.79,66.59,66.67,51500.0,48.9994,49.1465,48.9994,49.0582,51500.0
2014-05-20 10:20:00,66.65,66.67,66.45,66.51,56500.0,49.0435,49.0582,48.8963,48.9405,56500.0
2014-05-20 10:30:00,66.5,66.65,66.47,66.53,44800.0,48.9331,49.0435,48.9111,48.9552,44800.0
2014-05-20 10:40:00,66.53,66.61,66.5,66.59,34800.0,48.9552,49.0141,48.9331,48.9994,34800.0
2014-05-20 10:50:00,66.59,66.64,66.55,66.63,23800.0,48.9994,49.0362,48.9699,49.0288,23800.0
2014-05-20 11:00:00,66.64,66.65,66.58,66.61,29800.0,49.0362,49.0435,48.992,49.0141,29800.0
2014-05-20 11:10:00,66.61,66.65,66.56,66.61,32300.0,49.0141,49.0435,48.9773,49.0141,32300.0
2014-05-20 11:20:00,66.62,66.64,66.57,66.59,23000.0,49.0214,49.0362,48.9846,48.9994,23000.0
2014-05-20 11:30:00,66.59,66.64,66.57,66.61,52900.0,48.9994,49.0362,48.9846,49.0141,52900.0
2014-05-20 11:40:00,66.61,66.88,66.61,66.87,21300.0,49.0141,49.2128,49.0141,49.2054,21300.0
2014-05-20 11:50:00,66.87,66.87,66.62,66.67,38000.0,49.2054,49.2054,49.0214,49.0582,38000.0
2014-05-20 12:00:00,66.67,66.67,66.49,66.57,34600.0,49.0582,49.0582,48.9258,48.9846,34600.0
2014-05-20 12:10:00,66.58,66.59,66.4,66.51,45800.0,48.992,48.9994,48.8596,48.9405,45800.0
2014-05-20 12:20:00,66.51,66.59,66.5,66.5,30300.0,48.9405,48.9994,48.9331,48.9331,30300.0
2014-05-20 12:30:00,66.51,66.51,66.32,66.33,30600.0,48.9405,48.9405,48.8007,48.808,30600.0
2014-05-20 12:40:00,66.35,66.41,66.31,66.31,26500.0,48.8228,48.8669,48.7933,48.7933,26500.0
2014-05-20 12:50:00,66.3,66.33,66.26,66.28,14100.0,48.786,48.808,48.7565,48.7713,14100.0
2014-05-20 13:00:00,66.28,66.32,66.23,66.25,22000.0,48.7713,48.8007,48.7345,48.7492,22000.0
2014-05-20 13:10:00,66.26,66.26,66.14,66.19,27500.0,48.7565,48.7565,48.6682,48.705,27500.0
2014-05-20 13:20:00,66.17,66.17,66.09,66.15,22700.0,48.6903,48.6903,48.6314,48.6756,22700.0
2014-05-20 13:30:00,66.15,66.18,66.02,66.04,25400.0,48.6756,48.6977,48.5799,48.5947,25400.0
2014-05-20 13:40:00,66.03,66.03,65.87,65.9,28800.0,48.5873,48.5873,48.4696,48.4916,28800.0
2014-05-20 13:50:00,65.9,65.93,65.81,65.82,34700.0,48.4916,48.5137,48.4254,48.4328,34700.0
2014-05-20 14:00:00,65.85,66.03,65.85,66.02,17500.0,48.4548,48.5873,48.4548,48.5799,17500.0
2014-05-20 14:10:00,66.04,66.15,66.03,66.14,24800.0,48.5947,48.6756,48.5873,48.6682,24800.0
2014-05-20 14:20:00,66.15,66.21,66.07,66.07,19500.0,48.6756,48.7197,48.6167,48.6167,19500.0
2014-05-20 14:30:00,66.07,66.09,65.94,65.95,33300.0,48.6167,48.6314,48.5211,48.5284,33300.0
2014-05-20 14:40:00,65.97,66.08,65.96,66.05,18700.0,48.5431,48.6241,48.5358,48.602,18700.0
2014-05-20 14:50:00,66.04,66.12,66.01,66.12,22900.0,48.5947,48.6535,48.5726,48.6535,22900.0
2014-05-20 15:00:00,66.11,66.27,66.11,66.21,33500.0,48.6462,48.7639,48.6462,48.7197,33500.0
2014-05-20 15:10:00,66.23,66.32,66.21,66.32,52500.0,48.7345,48.8007,48.7197,48.8007,52500.0
2014-05-20 15:20:00,66.31,66.36,66.19,66.25,50900.0,48.7933,48.8301,48.705,48.7492,50900.0
2014-05-20 15:30:00,66.26,66.4,66.25,66.34,33400.0,48.7565,48.8596,48.7492,48.8154,33400.0
2014-05-20 15:40:00,66.35,66.4,66.3,66.31,50300.0,48.8228,48.8596,48.786,48.7933,50300.0
2014-05-20 15:50:00,66.31,66.32,66.16,66.21,86700.0,48.7933,48.8007,48.683,48.7197,86700.0
2014-05-21 09:30:00,66.39,66.54,66.21,66.42,44000.0,48.8522,48.9626,48.7197,48.8743,44000.0
2014-05-21 09:40:00,66.42,66.58,66.4,66.56,51700.0,48.8743,48.992,48.8596,48.9773,51700.0
2014-05-21 09:50:00,66.57,66.68,66.54,66.58,62600.0,48.9846,49.0656,48.9626,48.992,62600.0
2014-05-21 10:00:00,66.55,66.89,66.53,66.86,99200.0,48.9699,49.2201,48.9552,49.198,99200.0
2014-05-21 10:10:00,66.87,66.95,66.82,66.91,39100.0,49.2054,49.2643,49.1686,49.2348,39100.0
2014-05-21 10:20:00,66.92,66.98,66.89,66.97,48800.0,49.2422,49.2863,49.2201,49.279,48800.0
2014-05-21 10:30:00,66.97,67.03,66.97,67.01,36800.0,49.279,49.3231,49.279,49.3084,36800.0
2014-05-21 10:40:00,67.01,67.13,66.97,67.12,33000.0,49.3084,49.3967,49.279,49.3894,33000.0
2014-05-21 10:50:00,67.12,67.27,67.1,67.2,51600.0,49.3894,49.4997,49.3746,49.4482,51600.0
2014-05-21 11:00:00,67.2,67.22,67.06,67.15,28100.0,49.4482,49.4629,49.3452,49.4114,28100.0
2014-05-21 11:10:00,67.15,67.18,67.08,67.08,24900.0,49.4114,49.4335,49.3599,49.3599,24900.0
2014-05-21 11:20:00,67.05,67.09,66.97,67.0,20400.0,49.3378,49.3673,49.279,49.3011,20400.0
2014-05-21 11:30:00,67.0,67.1,67.0,67.06,21000.0,49.3011,49.3746,49.3011,49.3452,21000.0
2014-05-21 11:40:00,67.07,67.07,66.95,66.97,17500.0,49.3526,49.3526,49.2643,49.279,17500.0
2014-05-21 11:50:00,66.96,66.99,66.88,66.95,20900.0,49.2716,49.2937,49.2128,49.2643,20900.0
2014-05-21 12:00:00,66.94,67.05,66.92,66.99,29000.0,49.2569,49.3378,49.2422,49.2937,29000.0
2014-05-21 12:10:00,66.98,67.07,66.98,67.03,13600.0,49.2863,49.3526,49.2863,49.3231,13600.0
2014-05-21 12:20:00,67.04,67.07,67.02,67.06,14600.0,49.3305,49.3526,49.3158,49.3452,14600.0
2014-05-21 12:30:00,67.03,67.26,67.03,67.24,31900.0,49.3231,49.4924,49.3231,49.4777,31900.0
2014-05-21 12:40:00,67.25,67.27,67.2,67.24,16800.0,49.485,49.4997,49.4482,49.4777,16800.0
2014-05-21 12:50:00,67.23,67.3,67.23,67.28,22600.0,49.4703,49.5218,49.4703,49.5071,22600.0
2014-05-21 13:00:00,67.28,67.38,67.24,67.38,31100.0,49.5071,49.5807,49.4777,49.5807,31100.0
2014-05-21 13:10:00,67.37,67.4,67.3,67.4,33500.0,49.5733,49.5954,49.5218,49.5954,33500.0
2014-05-21 13:20:00,67.39,67.4,67.34,67.37,33200.0,49.588,49.5954,49.5512,49.5733,33200.0
2014-05-21 13:30:00,67.36,67.38,67.33,67.38,25400.0,49.566,49.5807,49.5439,49.5807,25400.0
2014-05-21 13:40:00,67.39,67.43,67.37,67.4,34600.0,49.588,49.6175,49.5733,49.5954,34600.0
2014-05-21 13:50:00,67.41,67.44,67.38,67.4,20300.0,49.6027,49.6248,49.5807,49.5954,20300.0
2014-05-21 14:00:00,67.41,67.53,67.36,67.39,53100.0,49.6027,49.691,49.566,49.588,53100.0
2014-05-21 14:10:00,67.4,67.4,67.27,67.34,34000.0,49.5954,49.5954,49.4997,49.5512,34000.0
2014-05-21 14:20:00,67.35,67.43,67.32,67.35,32400.0,49.5586,49.6175,49.5365,49.5586,32400.0
2014-05-21 14:30:00,67.36,67.44,67.35,67.35,26600.0,49.566,49.6248,49.5586,49.5586,26600.0
2014-05-21 14:40:00,67.35,67.47,67.35,67.42,19400.0,49.5586,49.6469,49.5586,49.6101,19400.0
2014-05-21 14:50:00,67.44,67.44,67.36,67.42,35800.0,49.6248,49.6248,49.566,49.6101,35800.0
2014-05-21 15:00:00,67.42,67.5,67.39,67.49,47900.0,49.6101,49.669,49.588,49.6616,47900.0
2014-05-21 15:10:00,67.49,67.65,67.48,67.56,58700.0,49.6616,49.7793,49.6543,49.7131,58700.0
2014-05-21 15:20:00,67.56,67.59,67.48,67.52,69200.0,49.7131,49.7352,49.6543,49.6837,69200.0
2014-05-21 15:30:00,67.52,67.63,67.52,67.53,115100.0,49.6837,49.7646,49.6837,49.691,115100.0
2014-05-21 15:40:00,67.54,67.55,67.33,67.34,96700.0,49.6984,49.7058,49.5439,49.5512,96700.0
2014-05-21 15:50:00,67.34,67.39,67.32,67.38,187400.0,49.5512,49.588,49.5365,49.5807,187400.0
2014-05-22 09:30:00,67.36,67.59,67.32,67.59,47000.0,49.566,49.7352,49.5365,49.7352,47000.0
2014-05-22 09:40:00,67.58,67.73,67.54,67.72,40600.0,49.7278,49.8382,49.6984,49.8309,40600.0
2014-05-22 09:50:00,67.7,67.97,67.7,67.92,62400.0,49.8161,50.0148,49.8161,49.978,62400.0
2014-05-22 10:00:00,67.9,67.91,67.74,67.78,40700.0,49.9633,49.9707,49.8456,49.875,40700.0
2014-05-22 10:10:00,67.78,67.98,67.78,67.92,46200.0,49.875,50.0222,49.875,49.978,46200.0
2014-05-22 10:20:00,67.91,67.96,67.82,67.88,29000.0,49.9707,50.0075,49.9044,49.9486,29000.0
2014-05-22 10:30:00,67.88,67.95,67.85,67.93,47200.0,49.9486,50.0001,49.9265,49.9854,47200.0
2014-05-22 10:40:00,67.93,67.96,67.92,67.95,35900.0,49.9854,50.0075,49.978,50.0001,35900.0
2014-05-22 10:50:00,67.96,67.98,67.93,67.98,79900.0,50.0075,50.0222,49.9854,50.0222,79900.0
2014-05-22 11:00:00,67.98,68.06,67.95,68.06,28200.0,50.0222,50.081,50.0001,50.081,28200.0
2014-05-22 11:10:00,68.06,68.24,68.05,68.23,48700.0,50.081,50.2135,50.0737,50.2061,48700.0
2014-05-22 11:20:00,68.23,68.31,68.23,68.29,30200.0,50.2061,50.265,50.2061,50.2503,30200.0
2014-05-22 11:30:00,68.28,68.32,68.19,68.2,14800.0,50.2429,50.2724,50.1767,50.1841,14800.0
2014-05-22 11:40:00,68.21,68.24,68.1,68.14,20400.0,50.1914,50.2135,50.1105,50.1399,20400.0
2014-05-22 11:50:00,68.14,68.25,68.13,68.2,10400.0,50.1399,50.2208,50.1325,50.1841,10400.0
2014-05-22 12:00:00,68.19,68.19,68.08,68.09,11600.0,50.1767,50.1767,50.0958,50.1031,11600.0
2014-05-22 12:10:00,68.08,68.08,68.04,68.06,8800.0,50.0958,50.0958,50.0663,50.081,8800.0
2014-05-22 12:20:00,68.07,68.12,68.07,68.11,10100.0,50.0884,50.1252,50.0884,50.1178,10100.0
2014-05-22 12:30:00,68.11,68.12,68.03,68.05,10000.0,50.1178,50.1252,50.059,50.0737,10000.0
2014-05-22 12:40:00,68.03,68.05,67.93,67.93,12900.0,50.059,50.0737,49.9854,49.9854,12900.0
2014-05-22 12:50:00,67.95,67.98,67.9,67.91,7200.0,50.0001,50.0222,49.9633,49.9707,7200.0
2014-05-22 13:00:00,67.92,68.11,67.91,68.09,47000.0,49.978,50.1178,49.9707,50.1031,47000.0
2014-05-22 13:10:00,68.08,68.08,67.94,67.97,25200.0,50.0958,50.0958,49.9927,50.0148,25200.0
2014-05-22 13:20:00,67.97,68.02,67.96,68.01,21200.0,50.0148,50.0516,50.0075,50.0442,21200.0
2014-05-22 13:30:00,68.0,68.0,67.93,67.93,17500.0,50.0369,50.0369,49.9854,49.9854,17500.0
2014-05-22 13:40:00,67.93,68.01,67.92,68.01,15700.0,49.9854,50.0442,49.978,50.0442,15700.0
2014-05-22 13:50:00,68.01,68.02,67.95,67.97,25800.0,50.0442,50.0516,50.0001,50.0148,25800.0
2014-05-22 14:00:00,67.97,67.99,67.93,67.94,40400.0,50.0148,50.0295,49.9854,49.9927,40400.0
2014-05-22 14:10:00,67.94,67.97,67.92,67.96,20400.0,49.9927,50.0148,49.978,50.0075,20400.0
2014-05-22 14:20:00,67.98,68.0,67.97,68.0,21800.0,50.0222,50.0369,50.0148,50.0369,21800.0
2014-05-22 14:30:00,68.0,68.01,67.97,67.98,21700.0,50.0369,50.0442,50.0148,50.0222,21700.0
2014-05-22 14:40:00,67.99,68.01,67.99,67.99,12200.0,50.0295,50.0442,50.0295,50.0295,12200.0
2014-05-22 14:50:00,67.99,68.01,67.92,68.0,17100.0,50.0295,50.0442,49.978,50.0369,17100.0
2014-05-22 15:00:00,68.01,68.02,67.84,67.87,41900.0,50.0442,50.0516,49.9192,49.9412,41900.0
2014-05-22 15:10:00,67.87,67.95,67.86,67.89,25800.0,49.9412,50.0001,49.9339,49.9559,25800.0
2014-05-22 15:20:00,67.89,67.9,67.8,67.85,39500.0,49.9559,49.9633,49.8897,49.9265,39500.0
2014-05-22 15:30:00,67.86,67.88,67.82,67.84,32300.0,49.9339,49.9486,49.9044,49.9192,32300.0
2014-05-22 15:40:00,67.85,67.88,67.76,67.83,71400.0,49.9265,49.9486,49.8603,49.9118,71400.0
2014-05-22 15:50:00,67.83,67.86,67.77,67.78,112800.0,49.9118,49.9339,49.8676,49.875,112800.0
2014-05-23 09:30:00,67.97,68.04,67.79,67.87,50400.0,50.0148,50.0663,49.8824,49.9412,50400.0
2014-05-23 09:40:00,67.89,68.05,67.85,67.9,51700.0,49.9559,50.0737,49.9265,49.9633,51700.0
2014-05-23 09:50:00,67.9,68.11,67.89,68.11,22100.0,49.9633,50.1178,49.9559,50.1178,22100.0
2014-05-23 10:00:00,68.11,68.16,68.03,68.16,19800.0,50.1178,50.1546,50.059,50.1546,19800.0
2014-05-23 10:10:00,68.17,68.25,68.16,68.24,27000.0,50.162,50.2208,50.1546,50.2135,27000.0
2014-05-23 10:20:00,68.24,68.43,68.21,68.43,41500.0,50.2135,50.3533,50.1914,50.3533,41500.0
2014-05-23 10:30:00,68.43,68.46,68.25,68.3,21100.0,50.3533,50.3754,50.2208,50.2576,21100.0
2014-05-23 10:40:00,68.29,68.31,68.2,68.26,13500.0,50.2503,50.265,50.1841,50.2282,13500.0
2014-05-23 10:50:00,68.27,68.39,68.27,68.38,28200.0,50.2356,50.3239,50.2356,50.3165,28200.0
2014-05-23 11:00:00,68.39,68.41,68.31,68.4,13700.0,50.3239,50.3386,50.265,50.3312,13700.0
2014-05-23 11:10:00,68.39,68.44,68.38,68.44,19200.0,50.3239,50.3607,50.3165,50.3607,19200.0
2014-05-23 11:20:00,68.42,68.47,68.41,68.41,21600.0,50.3459,50.3827,50.3386,50.3386,21600.0
2014-05-23 11:30:00,68.41,68.5,68.35,68.48,32700.0,50.3386,50.4048,50.2944,50.3901,32700.0
2014-05-23 11:40:00,68.49,68.54,68.49,68.5,23800.0,50.3974,50.4342,50.3974,50.4048,23800.0
2014-05-23 11:50:00,68.52,68.52,68.29,68.35,30900.0,50.4195,50.4195,50.2503,50.2944,30900.0
2014-05-23 12:00:00,68.38,68.43,68.37,68.39,30000.0,50.3165,50.3533,50.3091,50.3239,30000.0
2014-05-23 12:10:00,68.38,68.44,68.36,68.37,20800.0,50.3165,50.3607,50.3018,50.3091,20800.0
2014-05-23 12:20:00,68.37,68.37,68.3,68.33,23700.0,50.3091,50.3091,50.2576,50.2797,23700.0
2014-05-23 12:30:00,68.34,68.42,68.34,68.41,25300.0,50.2871,50.3459,50.2871,50.3386,25300.0
2014-05-23 12:40:00,68.41,68.45,68.41,68.41,13900.0,50.3386,50.368,50.3386,50.3386,13900.0
2014-05-23 12:50:00,68.41,68.43,68.33,68.33,11500.0,50.3386,50.3533,50.2797,50.2797,11500.0
2014-05-23 13:00:00,68.33,68.33,68.27,68.31,15300.0,50.2797,50.2797,50.2356,50.265,15300.0
2014-05-23 13:10:00,68.31,68.32,68.24,68.26,19400.0,50.265,50.2724,50.2135,50.2282,19400.0
2014-05-23 13:20:00,68.26,68.39,68.26,68.36,44600.0,50.2282,50.3239,50.2282,50.3018,44600.0
2014-05-23 13:30:00,68.37,68.46,68.36,68.44,30900.0,50.3091,50.3754,50.3018,50.3607,30900.0
2014-05-23 13:40:00,68.44,68.51,68.42,68.51,18100.0,50.3607,50.4122,50.3459,50.4122,18100.0
2014-05-23 13:50:00,68.51,68.51,68.42,68.43,18900.0,50.4122,50.4122,50.3459,50.3533,18900.0
2014-05-23 14:00:00,68.43,68.47,68.42,68.46,17200.0,50.3533,50.3827,50.3459,50.3754,17200.0
2014-05-23 14:10:00,68.47,68.47,68.38,68.42,28100.0,50.3827,50.3827,50.3165,50.3459,28100.0
2014-05-23 14:20:00,68.42,68.49,68.4,68.41,38300.0,50.3459,50.3974,50.3312,50.3386,38300.0
2014-05-23 14:30:00,68.41,68.44,68.31,68.36,16300.0,50.3386,50.3607,50.265,50.3018,16300.0
2014-05-23 14:40:00,68.36,68.48,68.36,68.48,21200.0,50.3018,50.3901,50.3018,50.3901,21200.0
2014-05-23 14:50:00,68.47,68.61,68.46,68.61,42800.0,50.3827,50.4858,50.3754,50.4858,42800.0
2014-05-23 15:00:00,68.6,68.62,68.57,68.61,40000.0,50.4784,50.4931,50.4563,50.4858,40000.0
2014-05-23 15:10:00,68.61,68.63,68.51,68.51,22500.0,50.4858,50.5005,50.4122,50.4122,22500.0
2014-05-23 15:20:00,68.5,68.52,68.44,68.46,34600.0,50.4048,50.4195,50.3607,50.3754,34600.0
2014-05-23 15:30:00,68.45,68.52,68.42,68.5,43600.0,50.368,50.4195,50.3459,50.4048,43600.0
2014-05-23 15:40:00,68.51,68.59,68.48,68.59,53800.0,50.4122,50.471,50.3901,50.471,53800.0
2014-05-23 15:50:00,68.59,68.63,68.54,68.54,154900.0,50.471,50.5005,50.4342,50.4342,154900.0
2014-05-27 09:30:00,68.74,68.87,68.62,68.62,30100.0,50.5814,50.6771,50.4931,50.4931,30100.0
2014-05-27 09:40:00,68.63,68.81,68.63,68.75,19500.0,50.5005,50.6329,50.5005,50.5888,19500.0
2014-05-27 09:50:00,68.75,68.76,68.61,68.65,37600.0,50.5888,50.5961,50.4858,50.5152,37600.0
2014-05-27 10:00:00,68.65,68.7,68.63,68.69,18800.0,50.5152,50.552,50.5005,50.5446,18800.0
2014-05-27 10:10:00,68.69,68.92,68.67,68.92,35900.0,50.5446,50.7139,50.5299,50.7139,35900.0
2014-05-27 10:20:00,68.93,69.06,68.92,69.02,32200.0,50.7212,50.8169,50.7139,50.7874,32200.0
2014-05-27 10:30:00,69.04,69.15,68.99,69.02,41800.0,50.8022,50.8831,50.7654,50.7874,41800.0
2014-05-27 10:40:00,69.02,69.16,69.01,69.09,29600.0,50.7874,50.8905,50.7801,50.839,29600.0
2014-05-27 10:50:00,69.08,69.11,69.04,69.06,23000.0,50.8316,50.8537,50.8022,50.8169,23000.0
2014-05-27 11:00:00,69.06,69.11,69.06,69.06,17100.0,50.8169,50.8537,50.8169,50.8169,17100.0
2014-05-27 11:10:00,69.07,69.1,68.95,68.96,19300.0,50.8242,50.8463,50.7359,50.7433,19300.0
2014-05-27 11:20:00,68.96,68.98,68.93,68.95,21000.0,50.7433,50.758,50.7212,50.7359,21000.0
2014-05-27 11:30:00,68.96,69.06,68.96,69.03,26100.0,50.7433,50.8169,50.7433,50.7948,26100.0
2014-05-27 11:40:00,69.03,69.07,68.86,68.89,39400.0,50.7948,50.8242,50.6697,50.6918,39400.0
2014-05-27 11:50:00,68.89,68.9,68.81,68.85,38000.0,50.6918,50.6991,50.6329,50.6624,38000.0
2014-05-27 12:00:00,68.85,68.93,68.84,68.92,24600.0,50.6624,50.7212,50.655,50.7139,24600.0
2014-05-27 12:10:00,68.92,69.0,68.92,68.93,16100.0,50.7139,50.7727,50.7139,50.7212,16100.0
2014-05-27 12:20:00,68.94,68.96,68.93,68.94,23700.0,50.7286,50.7433,50.7212,50.7286,23700.0
2014-05-27 12:30:00,68.94,69.02,68.94,69.02,18000.0,50.7286,50.7874,50.7286,50.7874,18000.0
2014-05-27 12:40:00,69.02,69.08,69.0,69.07,16900.0,50.7874,50.8316,50.7727,50.8242,16900.0
2014-05-27 12:50:00,69.08,69.15,69.06,69.13,24300.0,50.8316,50.8831,50.8169,50.8684,24300.0
2014-05-27 13:00:00,69.13,69.13,69.02,69.05,22900.0,50.8684,50.8684,50.7874,50.8095,22900.0
2014-05-27 13:10:00,69.05,69.05,68.97,69.01,16900.0,50.8095,50.8095,50.7507,50.7801,16900.0
2014-05-27 13:20:00,69.01,69.14,69.0,69.12,46800.0,50.7801,50.8757,50.7727,50.861,46800.0
2014-05-27 13:30:00,69.11,69.16,69.08,69.15,26700.0,50.8537,50.8905,50.8316,50.8831,26700.0
2014-05-27 13:40:00,69.14,69.23,69.13,69.19,21500.0,50.8757,50.942,50.8684,50.9125,21500.0
2014-05-27 13:50:00,69.19,69.28,69.19,69.27,33400.0,50.9125,50.9788,50.9125,50.9714,33400.0
2014-05-27 14:00:00,69.27,69.3,69.27,69.3,25700.0,50.9714,50.9935,50.9714,50.9935,25700.0
2014-05-27 14:10:00,69.29,69.3,69.26,69.29,28100.0,50.9861,50.9935,50.964,50.9861,28100.0
2014-05-27 14:20:00,69.3,69.31,69.26,69.29,15100.0,50.9935,51.0008,50.964,50.9861,15100.0
2014-05-27 14:30:00,69.28,69.28,69.11,69.11,25900.0,50.9788,50.9788,50.8537,50.8537,25900.0
2014-05-27 14:40:00,69.12,69.14,69.04,69.04,18200.0,50.861,50.8757,50.8022,50.8022,18200.0
2014-05-27 14:50:00,69.04,69.13,69.01,69.13,27400.0,50.8022,50.8684,50.7801,50.8684,27400.0
2014-05-27 15:00:00,69.13,69.17,69.13,69.16,22700.0,50.8684,50.8978,50.8684,50.8905,22700.0
2014-05-27 15:10:00,69.16,69.24,69.15,69.24,29900.0,50.8905,50.9493,50.8831,50.9493,29900.0
2014-05-27 15:20:00,69.23,69.24,69.15,69.15,28800.0,50.942,50.9493,50.8831,50.8831,28800.0
2014-05-27 15:30:00,69.15,69.19,69.15,69.19,55500.0,50.8831,50.9125,50.8831,50.9125,55500.0
2014-05-27 15:40:00,69.19,69.23,69.19,69.21,63300.0,50.9125,50.942,50.9125,50.9273,63300.0
2014-05-27 15:50:00,69.21,69.21,69.18,69.2,127400.0,50.9273,50.9273,50.9052,50.9199,127400.0
2014-05-28 09:30:00,68.81,69.27,68.81,68.97,108600.0,50.6329,50.9714,50.6329,50.7507,108600.0
2014-05-28 09:40:00,68.96,69.09,68.93,69.09,47600.0,50.7433,50.839,50.7212,50.839,47600.0
2014-05-28 09:50:00,69.1,69.16,69.06,69.08,35500.0,50.8463,50.8905,50.8169,50.8316,35500.0
2014-05-28 10:00:00,69.08,69.23,69.03,69.19,51000.0,50.8316,50.942,50.7948,50.9125,51000.0
2014-05-28 10:10:00,69.19,69.23,69.08,69.08,26300.0,50.9125,50.942,50.8316,50.8316,26300.0
2014-05-28 10:20:00,69.08,69.22,69.08,69.21,18400.0,50.8316,50.9346,50.8316,50.9273,18400.0
2014-05-28 10:30:00,69.22,69.22,69.04,69.04,28000.0,50.9346,50.9346,50.8022,50.8022,28000.0
2014-05-28 10:40:00,69.05,69.06,68.96,69.06,36800.0,50.8095,50.8169,50.7433,50.8169,36800.0
2014-05-28 10:50:00,69.06,69.14,69.03,69.14,33100.0,50.8169,50.8757,50.7948,50.8757,33100.0
2014-05-28 11:00:00,69.15,69.21,69.13,69.2,27300.0,50.8831,50.9273,50.8684,50.9199,27300.0
2014-05-28 11:10:00,69.2,69.25,69.19,69.22,25800.0,50.9199,50.9567,50.9125,50.9346,25800.0
2014-05-28 11:20:00,69.23,69.27,69.19,69.25,35800.0,50.942,50.9714,50.9125,50.9567,35800.0
2014-05-28 11:30:00,69.25,69.42,69.25,69.36,22100.0,50.9567,51.0818,50.9567,51.0376,22100.0
2014-05-28 11:40:00,69.36,69.41,69.31,69.33,22900.0,51.0376,51.0744,51.0008,51.0156,22900.0
2014-05-28 11:50:00,69.32,69.33,69.27,69.3,20300.0,51.0082,51.0156,50.9714,50.9935,20300.0
2014-05-28 12:00:00,69.3,69.38,69.3,69.38,20700.0,50.9935,51.0523,50.9935,51.0523,20700.0
2014-05-28 12:10:00,69.37,69.42,69.29,69.34,22100.0,51.045,51.0818,50.9861,51.0229,22100.0
2014-05-28 12:20:00,69.36,69.37,69.32,69.35,12600.0,51.0376,51.045,51.0082,51.0303,12600.0
2014-05-28 12:30:00,69.36,69.52,69.36,69.52,19400.0,51.0376,51.1554,51.0376,51.1554,19400.0
2014-05-28 12:40:00,69.52,69.57,69.47,69.56,25900.0,51.1554,51.1922,51.1186,51.1848,25900.0
2014-05-28 12:50:00,69.55,69.57,69.51,69.54,23700.0,51.1774,51.1922,51.148,51.1701,23700.0
2014-05-28 13:00:00,69.53,69.54,69.49,69.51,19900.0,51.1627,51.1701,51.1333,51.148,19900.0
2014-05-28 13:10:00,69.51,69.52,69.44,69.45,23500.0,51.148,51.1554,51.0965,51.1039,23500.0
2014-05-28 13:20:00,69.45,69.46,69.41,69.45,29300.0,51.1039,51.1112,51.0744,51.1039,29300.0
2014-05-28 13:30:00,69.45,69.56,69.45,69.56,22800.0,51.1039,51.1848,51.1039,51.1848,22800.0
2014-05-28 13:40:00,69.56,69.59,69.53,69.58,29500.0,51.1848,51.2069,51.1627,51.1995,29500.0
2014-05-28 13:50:00,69.58,69.66,69.57,69.57,30200.0,51.1995,51.2584,51.1922,51.1922,30200.0
2014-05-28 14:00:00,69.57,69.6,69.49,69.52,27300.0,51.1922,51.2142,51.1333,51.1554,27300.0
2014-05-28 14:10:00,69.51,69.58,69.51,69.55,19400.0,51.148,51.1995,51.148,51.1774,19400.0
2014-05-28 14:20:00,69.55,69.59,69.52,69.55,25700.0,51.1774,51.2069,51.1554,51.1774,25700.0
2014-05-28 14:30:00,69.54,69.55,69.46,69.48,21800.0,51.1701,51.1774,51.1112,51.1259,21800.0
2014-05-28 14:40:00,69.48,69.56,69.45,69.53,40200.0,51.1259,51.1848,51.1039,51.1627,40200.0
2014-05-28 14:50:00,69.53,69.61,69.53,69.6,30300.0,51.1627,51.2216,51.1627,51.2142,30300.0
2014-05-28 15:00:00,69.6,69.64,69.56,69.58,31800.0,51.2142,51.2437,51.1848,51.1995,31800.0
2014-05-28 15:10:00,69.57,69.61,69.52,69.53,36800.0,51.1922,51.2216,51.1554,51.1627,36800.0
2014-05-28 15:20:00,69.53,69.64,69.53,69.64,48000.0,51.1627,51.2437,51.1627,51.2437,48000.0
2014-05-28 15:30:00,69.63,69.64,69.54,69.59,50000.0,51.2363,51.2437,51.1701,51.2069,50000.0
2014-05-28 15:40:00,69.59,69.6,69.56,69.58,108500.0,51.2069,51.2142,51.1848,51.1995,108500.0
2014-05-28 15:50:00,69.58,69.58,69.44,69.44,161800.0,51.1995,51.1995,51.0965,51.0965,161800.0
2014-05-29 09:30:00,69.49,69.79,69.38,69.78,59800.0,51.1333,51.354,51.0523,51.3467,59800.0
2014-05-29 09:40:00,69.81,69.93,69.78,69.83,35900.0,51.3688,51.4571,51.3467,51.3835,35900.0
2014-05-29 09:50:00,69.85,70.09,69.83,70.08,84900.0,51.3982,51.5748,51.3835,51.5674,84900.0
2014-05-29 10:00:00,70.08,70.17,70.01,70.03,44100.0,51.5674,51.6337,51.5159,51.5306,44100.0
2014-05-29 10:10:00,70.05,70.11,70.0,70.06,64300.0,51.5454,51.5895,51.5086,51.5527,64300.0
2014-05-29 10:20:00,70.05,70.18,70.04,70.18,30100.0,51.5454,51.641,51.538,51.641,30100.0
2014-05-29 10:30:00,70.18,70.2,70.05,70.11,44800.0,51.641,51.6557,51.5454,51.5895,44800.0
2014-05-29 10:40:00,70.1,70.27,70.09,70.2,46800.0,51.5821,51.7072,51.5748,51.6557,46800.0
2014-05-29 10:50:00,70.2,70.32,70.18,70.26,54800.0,51.6557,51.744,51.641,51.6999,54800.0
2014-05-29 11:00:00,70.26,70.47,70.25,70.46,47100.0,51.6999,51.8544,51.6925,51.847,47100.0
2014-05-29 11:10:00,70.47,70.59,70.45,70.58,53800.0,51.8544,51.9427,51.8397,51.9353,53800.0
2014-05-29 11:20:00,70.57,70.58,70.33,70.35,43100.0,51.928,51.9353,51.7514,51.7661,43100.0
2014-05-29 11:30:00,70.33,70.5,70.33,70.48,28700.0,51.7514,51.8765,51.7514,51.8618,28700.0
2014-05-29 11:40:00,70.49,70.51,70.47,70.48,32100.0,51.8691,51.8838,51.8544,51.8618,32100.0
2014-05-29 11:50:00,70.47,70.48,70.37,70.43,42700.0,51.8544,51.8618,51.7808,51.825,42700.0
2014-05-29 12:00:00,70.44,70.63,70.44,70.63,30500.0,51.8323,51.9721,51.8323,51.9721,30500.0
2014-05-29 12:10:00,70.63,70.66,70.59,70.6,29700.0,51.9721,51.9942,51.9427,51.9501,29700.0
2014-05-29 12:20:00,70.6,70.67,70.58,70.64,16800.0,51.9501,52.0016,51.9353,51.9795,16800.0
2014-05-29 12:30:00,70.63,70.65,70.52,70.54,35400.0,51.9721,51.9869,51.8912,51.9059,35400.0
2014-05-29 12:40:00,70.54,70.63,70.52,70.63,16600.0,51.9059,51.9721,51.8912,51.9721,16600.0
2014-05-29 12:50:00,70.63,70.63,70.58,70.62,14400.0,51.9721,51.9721,51.9353,51.9648,14400.0
2014-05-29 13:00:00,70.62,70.7,70.62,70.7,28600.0,51.9648,52.0236,51.9648,52.0236,28600.0
2014-05-29 13:10:00,70.68,70.73,70.66,70.72,40100.0,52.0089,52.0457,51.9942,52.0384,40100.0
2014-05-29 13:20:00,70.72,70.74,70.7,70.71,29100.0,52.0384,52.0531,52.0236,52.031,29100.0
2014-05-29 13:30:00,70.7,70.74,70.67,70.7,22300.0,52.0236,52.0531,52.0016,52.0236,22300.0
2014-05-29 13:40:00,70.7,70.76,70.66,70.73,27500.0,52.0236,52.0678,51.9942,52.0457,27500.0
2014-05-29 13:50:00,70.74,70.78,70.73,70.75,18600.0,52.0531,52.0825,52.0457,52.0604,18600.0
2014-05-29 14:00:00,70.77,70.82,70.75,70.8,34700.0,52.0752,52.1119,52.0604,52.0972,34700.0
2014-05-29 14:10:00,70.8,70.92,70.8,70.89,50800.0,52.0972,52.1855,52.0972,52.1635,50800.0
2014-05-29 14:20:00,70.88,70.94,70.84,70.94,67300.0,52.1561,52.2002,52.1267,52.2002,67300.0
2014-05-29 14:30:00,70.94,71.1,70.9,71.1,61900.0,52.2002,52.318,52.1708,52.318,61900.0
2014-05-29 14:40:00,71.08,71.15,70.98,71.15,52200.0,52.3033,52.3548,52.2297,52.3548,52200.0
2014-05-29 14:50:00,71.16,71.19,71.07,71.13,58700.0,52.3621,52.3842,52.2959,52.3401,58700.0
2014-05-29 15:00:00,71.13,71.17,71.01,71.07,65500.0,52.3401,52.3695,52.2518,52.2959,65500.0
2014-05-29 15:10:00,71.07,71.23,71.05,71.22,79800.0,52.2959,52.4136,52.2812,52.4063,79800.0
2014-05-29 15:20:00,71.22,71.27,71.09,71.17,110200.0,52.4063,52.4431,52.3106,52.3695,110200.0
2014-05-29 15:30:00,71.16,71.18,71.06,71.07,88000.0,52.3621,52.3769,52.2885,52.2959,88000.0
2014-05-29 15:40:00,71.08,71.13,71.04,71.12,202100.0,52.3033,52.3401,52.2738,52.3327,202100.0
2014-05-29 15:50:00,71.12,71.24,71.08,71.1,316400.0,52.3327,52.421,52.3033,52.318,316400.0
2014-05-30 09:30:00,70.86,71.08,70.63,70.84,68600.0,52.1414,52.3033,51.9721,52.1267,68600.0
2014-05-30 09:40:00,70.84,71.02,70.67,70.68,29900.0,52.1267,52.2591,52.0016,52.0089,29900.0
2014-05-30 09:50:00,70.7,70.7,70.62,70.62,18700.0,52.0236,52.0236,51.9648,51.9648,18700.0
2014-05-30 10:00:00,70.62,70.79,70.58,70.77,27900.0,51.9648,52.0899,51.9353,52.0752,27900.0
2014-05-30 10:10:00,70.77,70.95,70.76,70.94,33200.0,52.0752,52.2076,52.0678,52.2002,33200.0
2014-05-30 10:20:00,70.92,70.96,70.88,70.92,29600.0,52.1855,52.215,52.1561,52.1855,29600.0
2014-05-30 10:30:00,70.91,70.94,70.78,70.79,35400.0,52.1782,52.2002,52.0825,52.0899,35400.0
2014-05-30 10:40:00,70.79,70.8,70.75,70.77,31700.0,52.0899,52.0972,52.0604,52.0752,31700.0
2014-05-30 10:50:00,70.78,70.82,70.75,70.82,33600.0,52.0825,52.1119,52.0604,52.1119,33600.0
2014-05-30 11:00:00,70.83,70.91,70.73,70.76,39100.0,52.1193,52.1782,52.0457,52.0678,39100.0
2014-05-30 11:10:00,70.75,70.78,70.73,70.78,22800.0,52.0604,52.0825,52.0457,52.0825,22800.0
2014-05-30 11:20:00,70.77,70.78,70.63,70.66,25600.0,52.0752,52.0825,51.9721,51.9942,25600.0
2014-05-30 11:30:00,70.66,70.69,70.63,70.63,23100.0,51.9942,52.0163,51.9721,51.9721,23100.0
2014-05-30 11:40:00,70.62,70.67,70.62,70.66,25900.0,51.9648,52.0016,51.9648,51.9942,25900.0
2014-05-30 11:50:00,70.65,70.66,70.6,70.61,19600.0,51.9869,51.9942,51.9501,51.9574,19600.0
2014-05-30 12:00:00,70.61,70.63,70.55,70.55,28200.0,51.9574,51.9721,51.9133,51.9133,28200.0
2014-05-30 12:10:00,70.56,70.56,70.5,70.56,29300.0,51.9206,51.9206,51.8765,51.9206,29300.0
2014-05-30 12:20:00,70.56,70.59,70.54,70.54,25200.0,51.9206,51.9427,51.9059,51.9059,25200.0
2014-05-30 12:30:00,70.54,70.54,70.42,70.43,125600.0,51.9059,51.9059,51.8176,51.825,125600.0
2014-05-30 12:40:00,70.42,70.5,70.4,70.43,24300.0,51.8176,51.8765,51.8029,51.825,24300.0
2014-05-30 12:50:00,70.43,70.44,70.37,70.41,15700.0,51.825,51.8323,51.7808,51.8103,15700.0
2014-05-30 13:00:00,70.42,70.5,70.4,70.5,16800.0,51.8176,51.8765,51.8029,51.8765,16800.0
2014-05-30 13:10:00,70.5,70.53,70.45,70.45,24200.0,51.8765,51.8986,51.8397,51.8397,24200.0
2014-05-30 13:20:00,70.45,70.53,70.43,70.46,16900.0,51.8397,51.8986,51.825,51.847,16900.0
2014-05-30 13:30:00,70.47,70.47,70.41,70.41,29700.0,51.8544,51.8544,51.8103,51.8103,29700.0
2014-05-30 13:40:00,70.41,70.44,70.38,70.4,35800.0,51.8103,51.8323,51.7882,51.8029,35800.0
2014-05-30 13:50:00,70.4,70.44,70.39,70.44,23100.0,51.8029,51.8323,51.7955,51.8323,23100.0
2014-05-30 14:00:00,70.44,70.44,70.39,70.4,43500.0,51.8323,51.8323,51.7955,51.8029,43500.0
2014-05-30 14:10:00,70.39,70.44,70.39,70.41,22000.0,51.7955,51.8323,51.7955,51.8103,22000.0
2014-05-30 14:20:00,70.41,70.43,70.38,70.43,57000.0,51.8103,51.825,51.7882,51.825,57000.0
2014-05-30 14:30:00,70.42,70.42,70.38,70.39,34200.0,51.8176,51.8176,51.7882,51.7955,34200.0
2014-05-30 14:40:00,70.4,70.47,70.4,70.44,62500.0,51.8029,51.8544,51.8029,51.8323,62500.0
2014-05-30 14:50:00,70.43,70.45,70.36,70.4,36200.0,51.825,51.8397,51.7735,51.8029,36200.0
2014-05-30 15:00:00,70.4,70.44,70.37,70.4,27500.0,51.8029,51.8323,51.7808,51.8029,27500.0
2014-05-30 15:10:00,70.41,70.44,70.4,70.41,37500.0,51.8103,51.8323,51.8029,51.8103,37500.0
2014-05-30 15:20:00,70.42,70.44,70.39,70.4,38300.0,51.8176,51.8323,51.7955,51.8029,38300.0
2014-05-30 15:30:00,70.4,70.45,70.39,70.41,148700.0,51.8029,51.8397,51.7955,51.8103,148700.0
2014-05-30 15:40:00,70.4,70.53,70.4,70.51,148600.0,51.8029,51.8986,51.8029,51.8838,148600.0
2014-05-30 15:50:00,70.51,70.65,70.5,70.63,182000.0,51.8838,51.9869,51.8765,51.9721,182000.0
2014-06-02 09:30:00,70.71,71.0,70.67,70.77,39100.0,52.031,52.2444,52.0016,52.0752,39100.0
2014-06-02 09:40:00,70.72,70.88,70.62,70.62,31200.0,52.0384,52.1561,51.9648,51.9648,31200.0
2014-06-02 09:50:00,70.64,70.73,70.57,70.6,52700.0,51.9795,52.0457,51.928,51.9501,52700.0
2014-06-02 10:00:00,70.57,70.65,70.39,70.39,79900.0,51.928,51.9869,51.7955,51.7955,79900.0
2014-06-02 10:10:00,70.41,70.61,70.41,70.59,18700.0,51.8103,51.9574,51.8103,51.9427,18700.0
2014-06-02 10:20:00,70.58,70.61,70.5,70.59,14400.0,51.9353,51.9574,51.8765,51.9427,14400.0
2014-06-02 10:30:00,70.6,70.67,70.51,70.61,20800.0,51.9501,52.0016,51.8838,51.9574,20800.0
2014-06-02 10:40:00,70.61,70.68,70.42,70.42,23900.0,51.9574,52.0089,51.8176,51.8176,23900.0
2014-06-02 10:50:00,70.42,70.44,70.27,70.44,36500.0,51.8176,51.8323,51.7072,51.8323,36500.0
2014-06-02 11:00:00,70.45,70.59,70.36,70.56,40900.0,51.8397,51.9427,51.7735,51.9206,40900.0
2014-06-02 11:10:00,70.57,70.57,70.45,70.5,31100.0,51.928,51.928,51.8397,51.8765,31100.0
2014-06-02 11:20:00,70.51,70.65,70.47,70.64,32500.0,51.8838,51.9869,51.8544,51.9795,32500.0
2014-06-02 11:30:00,70.64,70.64,70.45,70.46,30100.0,51.9795,51.9795,51.8397,51.847,30100.0
2014-06-02 11:40:00,70.46,70.55,70.46,70.5,23600.0,51.847,51.9133,51.847,51.8765,23600.0
2014-06-02 11:50:00,70.5,70.52,70.45,70.45,23600.0,51.8765,51.8912,51.8397,51.8397,23600.0
2014-06-02 12:00:00,70.45,70.46,70.24,70.26,53200.0,51.8397,51.847,51.6852,51.6999,53200.0
2014-06-02 12:10:00,70.27,70.28,70.19,70.22,95600.0,51.7072,51.7146,51.6484,51.6704,95600.0
2014-06-02 12:20:00,70.22,70.25,70.19,70.23,16100.0,51.6704,51.6925,51.6484,51.6778,16100.0
2014-06-02 12:30:00,70.25,70.25,70.21,70.22,23700.0,51.6925,51.6925,51.6631,51.6704,23700.0
2014-06-02 12:40:00,70.22,70.26,70.22,70.26,21700.0,51.6704,51.6999,51.6704,51.6999,21700.0
2014-06-02 12:50:00,70.25,70.26,70.2,70.24,20600.0,51.6925,51.6999,51.6557,51.6852,20600.0
2014-06-02 13:00:00,70.24,70.25,70.18,70.18,20200.0,51.6852,51.6925,51.641,51.641,20200.0
2014-06-02 13:10:00,70.19,70.24,70.17,70.19,20800.0,51.6484,51.6852,51.6337,51.6484,20800.0
2014-06-02 13:20:00,70.18,70.26,70.17,70.25,20500.0,51.641,51.6999,51.6337,51.6925,20500.0
2014-06-02 13:30:00,70.25,70.26,70.21,70.23,30200.0,51.6925,51.6999,51.6631,51.6778,30200.0
2014-06-02 13:40:00,70.22,70.25,70.18,70.24,21700.0,51.6704,51.6925,51.641,51.6852,21700.0
2014-06-02 13:50:00,70.25,70.26,70.18,70.19,34500.0,51.6925,51.6999,51.641,51.6484,34500.0
2014-06-02 14:00:00,70.19,70.31,70.18,70.23,90600.0,51.6484,51.7367,51.641,51.6778,90600.0
2014-06-02 14:10:00,70.24,70.28,70.22,70.24,82000.0,51.6852,51.7146,51.6704,51.6852,82000.0
2014-06-02 14:20:00,70.25,70.27,70.23,70.27,22600.0,51.6925,51.7072,51.6778,51.7072,22600.0
2014-06-02 14:30:00,70.28,70.31,70.28,70.3,61300.0,51.7146,51.7367,51.7146,51.7293,61300.0
2014-06-02 14:40:00,70.28,70.28,70.22,70.27,50700.0,51.7146,51.7146,51.6704,51.7072,50700.0
2014-06-02 14:50:00,70.27,70.29,70.23,70.27,24100.0,51.7072,51.722,51.6778,51.7072,24100.0
2014-06-02 15:00:00,70.27,70.27,70.15,70.16,33300.0,51.7072,51.7072,51.6189,51.6263,33300.0
2014-06-02 15:10:00,70.16,70.31,70.09,70.3,46100.0,51.6263,51.7367,51.5748,51.7293,46100.0
2014-06-02 15:20:00,70.3,70.38,70.29,70.38,56900.0,51.7293,51.7882,51.722,51.7882,56900.0
2014-06-02 15:30:00,70.38,70.55,70.36,70.53,75300.0,51.7882,51.9133,51.7735,51.8986,75300.0
2014-06-02 15:40:00,70.53,70.65,70.53,70.61,83400.0,51.8986,51.9869,51.8986,51.9574,83400.0
2014-06-02 15:50:00,70.61,70.62,70.52,70.55,107900.0,51.9574,51.9648,51.8912,51.9133,107900.0
2014-06-03 09:30:00,70.41,70.53,70.15,70.5,43900.0,51.8103,51.8986,51.6189,51.8765,43900.0
2014-06-03 09:40:00,70.48,70.62,70.47,70.62,17100.0,51.8618,51.9648,51.8544,51.9648,17100.0
2014-06-03 09:50:00,70.6,70.65,70.54,70.58,30200.0,51.9501,51.9869,51.9059,51.9353,30200.0
2014-06-03 10:00:00,70.59,70.71,70.56,70.68,35400.0,51.9427,52.031,51.9206,52.0089,35400.0
2014-06-03 10:10:00,70.68,70.75,70.66,70.73,37200.0,52.0089,52.0604,51.9942,52.0457,37200.0
2014-06-03 10:20:00,70.73,70.75,70.57,70.6,21500.0,52.0457,52.0604,51.928,51.9501,21500.0
2014-06-03 10:30:00,70.6,70.67,70.53,70.56,40500.0,51.9501,52.0016,51.8986,51.9206,40500.0
2014-06-03 10:40:00,70.58,70.76,70.56,70.73,90900.0,51.9353,52.0678,51.9206,52.0457,90900.0
2014-06-03 10:50:00,70.73,70.89,70.67,70.89,44400.0,52.0457,52.1635,52.0016,52.1635,44400.0
2014-06-03 11:00:00,70.88,71.0,70.84,70.99,53900.0,52.1561,52.2444,52.1267,52.237,53900.0
2014-06-03 11:10:00,70.97,71.02,70.93,70.98,60700.0,52.2223,52.2591,52.1929,52.2297,60700.0
2014-06-03 11:20:00,70.99,71.01,70.92,70.96,36900.0,52.237,52.2518,52.1855,52.215,36900.0
2014-06-03 11:30:00,70.95,71.05,70.93,70.98,37000.0,52.2076,52.2812,52.1929,52.2297,37000.0
2014-06-03 11:40:00,70.97,70.98,70.84,70.98,26500.0,52.2223,52.2297,52.1267,52.2297,26500.0
2014-06-03 11:50:00,70.98,71.1,70.97,71.02,31000.0,52.2297,52.318,52.2223,52.2591,31000.0
2014-06-03 12:00:00,71.03,71.17,71.02,71.03,31800.0,52.2665,52.3695,52.2591,52.2665,31800.0
2014-06-03 12:10:00,71.02,71.27,70.99,71.26,29300.0,52.2591,52.4431,52.237,52.4357,29300.0
2014-06-03 12:20:00,71.25,71.32,71.19,71.21,27200.0,52.4284,52.4799,52.3842,52.3989,27200.0
2014-06-03 12:30:00,71.2,71.21,71.06,71.08,13900.0,52.3916,52.3989,52.2885,52.3033,13900.0
2014-06-03 12:40:00,71.08,71.11,70.99,70.99,49700.0,52.3033,52.3253,52.237,52.237,49700.0
2014-06-03 12:50:00,71.0,71.0,70.9,70.95,28900.0,52.2444,52.2444,52.1708,52.2076,28900.0
2014-06-03 13:00:00,70.95,71.13,70.94,71.12,36000.0,52.2076,52.3401,52.2002,52.3327,36000.0
2014-06-03 13:10:00,71.11,71.12,70.98,71.01,20900.0,52.3253,52.3327,52.2297,52.2518,20900.0
2014-06-03 13:20:00,71.01,71.22,71.0,71.21,33400.0,52.2518,52.4063,52.2444,52.3989,33400.0
2014-06-03 13:30:00,71.2,71.2,71.03,71.04,25600.0,52.3916,52.3916,52.2665,52.2738,25600.0
2014-06-03 13:40:00,71.03,71.16,71.02,71.05,19700.0,52.2665,52.3621,52.2591,52.2812,19700.0
2014-06-03 13:50:00,71.05,71.08,71.0,71.06,26200.0,52.2812,52.3033,52.2444,52.2885,26200.0
2014-06-03 14:00:00,71.06,71.12,70.99,71.12,36100.0,52.2885,52.3327,52.237,52.3327,36100.0
2014-06-03 14:10:00,71.11,71.18,71.0,71.17,21900.0,52.3253,52.3769,52.2444,52.3695,21900.0
2014-06-03 14:20:00,71.18,71.27,71.16,71.22,50000.0,52.3769,52.4431,52.3621,52.4063,50000.0
2014-06-03 14:30:00,71.23,71.26,71.1,71.1,19700.0,52.4136,52.4357,52.318,52.318,19700.0
2014-06-03 14:40:00,71.11,71.18,71.09,71.12,23900.0,52.3253,52.3769,52.3106,52.3327,23900.0
2014-06-03 14:50:00,71.12,71.25,71.11,71.25,20900.0,52.3327,52.4284,52.3253,52.4284,20900.0
2014-06-03 15:00:00,71.24,71.24,71.11,71.24,31000.0,52.421,52.421,52.3253,52.421,31000.0
2014-06-03 15:10:00,71.24,71.26,71.17,71.23,34400.0,52.421,52.4357,52.3695,52.4136,34400.0
2014-06-03 15:20:00,71.24,71.24,71.15,71.16,37900.0,52.421,52.421,52.3548,52.3621,37900.0
2014-06-03 15:30:00,71.16,71.18,71.08,71.1,61400.0,52.3621,52.3769,52.3033,52.318,61400.0
2014-06-03 15:40:00,71.1,71.14,71.09,71.12,72600.0,52.318,52.3474,52.3106,52.3327,72600.0
2014-06-03 15:50:00,71.12,71.12,71.06,71.09,166400.0,52.3327,52.3327,52.2885,52.3106,166400.0
2014-06-04 09:30:00,70.95,71.09,70.51,70.55,47000.0,52.2076,52.3106,51.8838,51.9133,47000.0
2014-06-04 09:40:00,70.56,70.68,70.47,70.62,31700.0,51.9206,52.0089,51.8544,51.9648,31700.0
2014-06-04 09:50:00,70.64,70.7,70.62,70.65,24900.0,51.9795,52.0236,51.9648,51.9869,24900.0
2014-06-04 10:00:00,70.63,70.85,70.63,70.79,38700.0,51.9721,52.134,51.9721,52.0899,38700.0
2014-06-04 10:10:00,70.81,70.84,70.77,70.77,20500.0,52.1046,52.1267,52.0752,52.0752,20500.0
2014-06-04 10:20:00,70.77,70.85,70.74,70.75,23600.0,52.0752,52.134,52.0531,52.0604,23600.0
2014-06-04 10:30:00,70.74,70.91,70.73,70.9,64100.0,52.0531,52.1782,52.0457,52.1708,64100.0
2014-06-04 10:40:00,70.9,70.93,70.88,70.88,24500.0,52.1708,52.1929,52.1561,52.1561,24500.0
2014-06-04 10:50:00,70.88,70.88,70.8,70.87,22300.0,52.1561,52.1561,52.0972,52.1487,22300.0
2014-06-04 11:00:00,70.87,70.87,70.78,70.81,19900.0,52.1487,52.1487,52.0825,52.1046,19900.0
2014-06-04 11:10:00,70.8,70.83,70.74,70.74,12900.0,52.0972,52.1193,52.0531,52.0531,12900.0
2014-06-04 11:20:00,70.74,70.79,70.73,70.78,20700.0,52.0531,52.0899,52.0457,52.0825,20700.0
2014-06-04 11:30:00,70.79,70.8,70.74,70.75,14600.0,52.0899,52.0972,52.0531,52.0604,14600.0
2014-06-04 11:40:00,70.74,70.76,70.7,70.71,17200.0,52.0531,52.0678,52.0236,52.031,17200.0
2014-06-04 11:50:00,70.72,70.8,70.71,70.8,26500.0,52.0384,52.0972,52.031,52.0972,26500.0
2014-06-04 12:00:00,70.8,70.83,70.8,70.82,19700.0,52.0972,52.1193,52.0972,52.1119,19700.0
2014-06-04 12:10:00,70.83,70.84,70.79,70.82,13500.0,52.1193,52.1267,52.0899,52.1119,13500.0
2014-06-04 12:20:00,70.81,70.86,70.79,70.83,32000.0,52.1046,52.1414,52.0899,52.1193,32000.0
2014-06-04 12:30:00,70.84,70.85,70.78,70.81,16100.0,52.1267,52.134,52.0825,52.1046,16100.0
2014-06-04 12:40:00,70.82,70.86,70.8,70.8,16800.0,52.1119,52.1414,52.0972,52.0972,16800.0
2014-06-04 12:50:00,70.8,70.81,70.79,70.8,23100.0,52.0972,52.1046,52.0899,52.0972,23100.0
2014-06-04 13:00:00,70.8,70.81,70.79,70.79,12800.0,52.0972,52.1046,52.0899,52.0899,12800.0
2014-06-04 13:10:00,70.79,70.83,70.78,70.8,25000.0,52.0899,52.1193,52.0825,52.0972,25000.0
2014-06-04 13:20:00,70.79,70.82,70.78,70.8,28700.0,52.0899,52.1119,52.0825,52.0972,28700.0
2014-06-04 13:30:00,70.8,70.87,70.79,70.87,25000.0,52.0972,52.1487,52.0899,52.1487,25000.0
2014-06-04 13:40:00,70.87,70.88,70.82,70.84,36400.0,52.1487,52.1561,52.1119,52.1267,36400.0
2014-06-04 13:50:00,70.83,70.86,70.83,70.85,22500.0,52.1193,52.1414,52.1193,52.134,22500.0
2014-06-04 14:00:00,70.87,70.91,70.83,70.83,30100.0,52.1487,52.1782,52.1193,52.1193,30100.0
2014-06-04 14:10:00,70.84,70.86,70.81,70.85,56400.0,52.1267,52.1414,52.1046,52.134,56400.0
2014-06-04 14:20:00,70.85,70.86,70.83,70.85,33200.0,52.134,52.1414,52.1193,52.134,33200.0
2014-06-04 14:30:00,70.84,70.86,70.82,70.86,31500.0,52.1267,52.1414,52.1119,52.1414,31500.0
2014-06-04 14:40:00,70.87,70.88,70.82,70.85,81700.0,52.1487,52.1561,52.1119,52.134,81700.0
2014-06-04 14:50:00,70.85,70.89,70.84,70.87,49900.0,52.134,52.1635,52.1267,52.1487,49900.0
2014-06-04 15:00:00,70.87,70.92,70.86,70.92,35600.0,52.1487,52.1855,52.1414,52.1855,35600.0
2014-06-04 15:10:00,70.91,70.99,70.89,70.99,43300.0,52.1782,52.237,52.1635,52.237,43300.0
2014-06-04 15:20:00,71.0,71.12,70.99,71.12,62000.0,52.2444,52.3327,52.237,52.3327,62000.0
2014-06-04 15:30:00,71.12,71.12,71.07,71.09,38300.0,52.3327,52.3327,52.2959,52.3106,38300.0
2014-06-04 15:40:00,71.09,71.11,71.05,71.06,42600.0,52.3106,52.3253,52.2812,52.2885,42600.0
2014-06-04 15:50:00,71.06,71.07,71.03,71.04,85400.0,52.2885,52.2959,52.2665,52.2738,85400.0
2014-06-05 09:30:00,71.0,71.1,70.93,70.93,64000.0,52.2444,52.318,52.1929,52.1929,64000.0
2014-06-05 09:40:00,70.93,71.05,70.84,70.89,36200.0,52.1929,52.2812,52.1267,52.1635,36200.0
2014-06-05 09:50:00,70.91,70.94,70.79,70.94,24300.0,52.1782,52.2002,52.0899,52.2002,24300.0
2014-06-05 10:00:00,70.93,70.96,70.86,70.88,24600.0,52.1929,52.215,52.1414,52.1561,24600.0
2014-06-05 10:10:00,70.89,70.91,70.77,70.84,17500.0,52.1635,52.1782,52.0752,52.1267,17500.0
2014-06-05 10:20:00,70.86,70.97,70.86,70.96,22700.0,52.1414,52.2223,52.1414,52.215,22700.0
2014-06-05 10:30:00,70.96,70.99,70.95,70.99,30100.0,52.215,52.237,52.2076,52.237,30100.0
2014-06-05 10:40:00,71.0,71.04,70.98,71.03,26600.0,52.2444,52.2738,52.2297,52.2665,26600.0
2014-06-05 10:50:00,71.02,71.03,71.01,71.02,11700.0,52.2591,52.2665,52.2518,52.2591,11700.0
2014-06-05 11:00:00,71.01,71.06,71.0,71.03,15600.0,52.2518,52.2885,52.2444,52.2665,15600.0
2014-06-05 11:10:00,71.03,71.11,71.02,71.11,18200.0,52.2665,52.3253,52.2591,52.3253,18200.0
2014-06-05 11:20:00,71.09,71.21,71.08,71.19,25900.0,52.3106,52.3989,52.3033,52.3842,25900.0
2014-06-05 11:30:00,71.16,71.32,71.14,71.3,23600.0,52.3621,52.4799,52.3474,52.4652,23600.0
2014-06-05 11:40:00,71.31,71.39,71.27,71.37,30000.0,52.4725,52.5314,52.4431,52.5167,30000.0
2014-06-05 11:50:00,71.37,71.43,71.33,71.39,24200.0,52.5167,52.5608,52.4872,52.5314,24200.0
2014-06-05 12:00:00,71.41,71.5,71.41,71.48,30800.0,52.5461,52.6123,52.5461,52.5976,30800.0
2014-06-05 12:10:00,71.47,71.47,71.37,71.39,28300.0,52.5902,52.5902,52.5167,52.5314,28300.0
2014-06-05 12:20:00,71.39,71.5,71.39,71.45,21800.0,52.5314,52.6123,52.5314,52.5755,21800.0
2014-06-05 12:30:00,71.45,71.5,71.45,71.5,23900.0,52.5755,52.6123,52.5755,52.6123,23900.0
2014-06-05 12:40:00,71.48,71.54,71.47,71.5,28700.0,52.5976,52.6418,52.5902,52.6123,28700.0
2014-06-05 12:50:00,71.48,71.51,71.46,71.47,20300.0,52.5976,52.6197,52.5829,52.5902,20300.0
2014-06-05 13:00:00,71.46,71.51,71.46,71.49,22200.0,52.5829,52.6197,52.5829,52.605,22200.0
2014-06-05 13:10:00,71.48,71.48,71.25,71.25,20800.0,52.5976,52.5976,52.4284,52.4284,20800.0
2014-06-05 13:20:00,71.25,71.25,71.12,71.12,38000.0,52.4284,52.4284,52.3327,52.3327,38000.0
2014-06-05 13:30:00,71.12,71.13,71.03,71.08,52200.0,52.3327,52.3401,52.2665,52.3033,52200.0
2014-06-05 13:40:00,71.09,71.09,71.04,71.05,50000.0,52.3106,52.3106,52.2738,52.2812,50000.0
2014-06-05 13:50:00,71.06,71.09,71.05,71.08,30500.0,52.2885,52.3106,52.2812,52.3033,30500.0
2014-06-05 14:00:00,71.07,71.07,71.04,71.05,54200.0,52.2959,52.2959,52.2738,52.2812,54200.0
2014-06-05 14:10:00,71.05,71.06,71.0,71.02,28300.0,52.2812,52.2885,52.2444,52.2591,28300.0
2014-06-05 14:20:00,71.02,71.06,70.99,71.0,50200.0,52.2591,52.2885,52.237,52.2444,50200.0
2014-06-05 14:30:00,71.0,71.01,70.97,71.0,45300.0,52.2444,52.2518,52.2223,52.2444,45300.0
2014-06-05 14:40:00,71.0,71.01,70.98,71.0,52400.0,52.2444,52.2518,52.2297,52.2444,52400.0
2014-06-05 14:50:00,71.0,71.01,70.95,70.98,72000.0,52.2444,52.2518,52.2076,52.2297,72000.0
2014-06-05 15:00:00,70.97,70.97,70.81,70.82,59500.0,52.2223,52.2223,52.1046,52.1119,59500.0
2014-06-05 15:10:00,70.82,70.84,70.78,70.81,45200.0,52.1119,52.1267,52.0825,52.1046,45200.0
2014-06-05 15:20:00,70.81,70.81,70.67,70.68,50600.0,52.1046,52.1046,52.0016,52.0089,50600.0
2014-06-05 15:30:00,70.67,70.74,70.65,70.73,82100.0,52.0016,52.0531,51.9869,52.0457,82100.0
2014-06-05 15:40:00,70.73,70.77,70.7,70.73,81800.0,52.0457,52.0752,52.0236,52.0457,81800.0
2014-06-05 15:50:00,70.73,70.74,70.69,70.71,142800.0,52.0457,52.0531,52.0163,52.031,142800.0
2014-06-06 09:30:00,70.81,70.95,70.66,70.75,44800.0,52.1046,52.2076,51.9942,52.0604,44800.0
2014-06-06 09:40:00,70.77,70.92,70.77,70.91,13900.0,52.0752,52.1855,52.0752,52.1782,13900.0
2014-06-06 09:50:00,70.94,71.02,70.93,71.02,8300.0,52.2002,52.2591,52.1929,52.2591,8300.0
2014-06-06 10:00:00,71.02,71.12,71.02,71.12,12800.0,52.2591,52.3327,52.2591,52.3327,12800.0
2014-06-06 10:10:00,71.12,71.16,70.91,70.92,20700.0,52.3327,52.3621,52.1782,52.1855,20700.0
2014-06-06 10:20:00,70.91,70.91,70.73,70.78,56300.0,52.1782,52.1782,52.0457,52.0825,56300.0
2014-06-06 10:30:00,70.79,70.94,70.78,70.94,9300.0,52.0899,52.2002,52.0825,52.2002,9300.0
2014-06-06 10:40:00,70.94,70.96,70.83,70.89,24400.0,52.2002,52.215,52.1193,52.1635,24400.0
2014-06-06 10:50:00,70.89,70.93,70.85,70.87,9400.0,52.1635,52.1929,52.134,52.1487,9400.0
2014-06-06 11:00:00,70.88,70.99,70.88,70.99,10700.0,52.1561,52.237,52.1561,52.237,10700.0
2014-06-06 11:10:00,71.0,71.04,70.95,70.95,7600.0,52.2444,52.2738,52.2076,52.2076,7600.0
2014-06-06 11:20:00,70.92,70.96,70.91,70.94,7300.0,52.1855,52.215,52.1782,52.2002,7300.0
2014-06-06 11:30:00,70.94,71.01,70.93,71.01,10700.0,52.2002,52.2518,52.1929,52.2518,10700.0
2014-06-06 11:40:00,71.02,71.09,70.98,71.09,4900.0,52.2591,52.3106,52.2297,52.3106,4900.0
2014-06-06 11:50:00,71.09,71.13,70.98,70.98,9600.0,52.3106,52.3401,52.2297,52.2297,9600.0
2014-06-06 12:00:00,70.98,71.0,70.88,70.88,22200.0,52.2297,52.2444,52.1561,52.1561,22200.0
2014-06-06 12:10:00,70.87,70.87,70.82,70.82,14100.0,52.1487,52.1487,52.1119,52.1119,14100.0
2014-06-06 12:20:00,70.82,70.82,70.75,70.76,10100.0,52.1119,52.1119,52.0604,52.0678,10100.0
2014-06-06 12:30:00,70.76,70.8,70.75,70.75,22500.0,52.0678,52.0972,52.0604,52.0604,22500.0
2014-06-06 12:40:00,70.75,70.78,70.71,70.77,43500.0,52.0604,52.0825,52.031,52.0752,43500.0
2014-06-06 12:50:00,70.77,70.77,70.68,70.69,20500.0,52.0752,52.0752,52.0089,52.0163,20500.0
2014-06-06 13:00:00,70.69,70.73,70.66,70.66,21500.0,52.0163,52.0457,51.9942,51.9942,21500.0
2014-06-06 13:10:00,70.67,70.68,70.62,70.67,34100.0,52.0016,52.0089,51.9648,52.0016,34100.0
2014-06-06 13:20:00,70.68,70.72,70.65,70.66,32500.0,52.0089,52.0384,51.9869,51.9942,32500.0
2014-06-06 13:30:00,70.66,70.7,70.65,70.69,37100.0,51.9942,52.0236,51.9869,52.0163,37100.0
2014-06-06 13:40:00,70.69,70.7,70.65,70.69,32200.0,52.0163,52.0236,51.9869,52.0163,32200.0
2014-06-06 13:50:00,70.7,70.74,70.67,70.68,33200.0,52.0236,52.0531,52.0016,52.0089,33200.0
2014-06-06 14:00:00,70.68,70.69,70.65,70.66,25100.0,52.0089,52.0163,51.9869,51.9942,25100.0
2014-06-06 14:10:00,70.65,70.71,70.65,70.71,35600.0,51.9869,52.031,51.9869,52.031,35600.0
2014-06-06 14:20:00,70.72,70.83,70.72,70.78,53900.0,52.0384,52.1193,52.0384,52.0825,53900.0
2014-06-06 14:30:00,70.79,70.8,70.67,70.67,29300.0,52.0899,52.0972,52.0016,52.0016,29300.0
2014-06-06 14:40:00,70.66,70.77,70.61,70.61,43800.0,51.9942,52.0752,51.9574,51.9574,43800.0
2014-06-06 14:50:00,70.62,70.67,70.61,70.64,33100.0,51.9648,52.0016,51.9574,51.9795,33100.0
2014-06-06 15:00:00,70.64,70.64,70.6,70.61,23300.0,51.9795,51.9795,51.9501,51.9574,23300.0
2014-06-06 15:10:00,70.61,70.66,70.6,70.66,37900.0,51.9574,51.9942,51.9501,51.9942,37900.0
2014-06-06 15:20:00,70.66,70.68,70.59,70.61,49900.0,51.9942,52.0089,51.9427,51.9574,49900.0
2014-06-06 15:30:00,70.61,70.61,70.56,70.58,57000.0,51.9574,51.9574,51.9206,51.9353,57000.0
2014-06-06 15:40:00,70.58,70.62,70.56,70.62,82100.0,51.9353,51.9648,51.9206,51.9648,82100.0
2014-06-06 15:50:00,70.62,70.78,70.61,70.76,222100.0,51.9648,52.0825,51.9574,52.0678,222100.0
2014-06-09 09:30:00,70.73,71.03,70.65,70.9,37800.0,52.0457,52.2665,51.9869,52.1708,37800.0
2014-06-09 09:40:00,70.91,70.99,70.85,70.98,19200.0,52.1782,52.237,52.134,52.2297,19200.0
2014-06-09 09:50:00,70.98,71.04,70.85,71.01,15200.0,52.2297,52.2738,52.134,52.2518,15200.0
2014-06-09 10:00:00,71.02,71.04,70.9,70.98,13700.0,52.2591,52.2738,52.1708,52.2297,13700.0
2014-06-09 10:10:00,70.98,71.02,70.93,70.96,14200.0,52.2297,52.2591,52.1929,52.215,14200.0
2014-06-09 10:20:00,70.97,71.05,70.97,71.01,9900.0,52.2223,52.2812,52.2223,52.2518,9900.0
2014-06-09 10:30:00,71.02,71.09,71.01,71.03,13600.0,52.2591,52.3106,52.2518,52.2665,13600.0
2014-06-09 10:40:00,71.04,71.1,71.01,71.05,12700.0,52.2738,52.318,52.2518,52.2812,12700.0
2014-06-09 10:50:00,71.09,71.14,71.03,71.03,14100.0,52.3106,52.3474,52.2665,52.2665,14100.0
2014-06-09 11:00:00,71.06,71.07,71.0,71.03,12300.0,52.2885,52.2959,52.2444,52.2665,12300.0
2014-06-09 11:10:00,71.01,71.02,70.96,71.0,11200.0,52.2518,52.2591,52.215,52.2444,11200.0
2014-06-09 11:20:00,71.01,71.05,71.01,71.04,14000.0,52.2518,52.2812,52.2518,52.2738,14000.0
2014-06-09 11:30:00,71.03,71.09,71.03,71.04,14400.0,52.2665,52.3106,52.2665,52.2738,14400.0
2014-06-09 11:40:00,71.04,71.05,70.98,71.03,14000.0,52.2738,52.2812,52.2297,52.2665,14000.0
2014-06-09 11:50:00,71.02,71.06,71.0,71.04,7500.0,52.2591,52.2885,52.2444,52.2738,7500.0
2014-06-09 12:00:00,71.06,71.06,70.99,71.04,8300.0,52.2885,52.2885,52.237,52.2738,8300.0
2014-06-09 12:10:00,71.02,71.06,71.01,71.01,7800.0,52.2591,52.2885,52.2518,52.2518,7800.0
2014-06-09 12:20:00,71.0,71.02,70.89,70.89,9100.0,52.2444,52.2591,52.1635,52.1635,9100.0
2014-06-09 12:30:00,70.91,71.01,70.9,70.99,26400.0,52.1782,52.2518,52.1708,52.237,26400.0
2014-06-09 12:40:00,70.99,71.0,70.9,70.91,6700.0,52.237,52.2444,52.1708,52.1782,6700.0
2014-06-09 12:50:00,70.89,70.91,70.86,70.89,8500.0,52.1635,52.1782,52.1414,52.1635,8500.0
2014-06-09 13:00:00,70.87,70.97,70.87,70.96,12600.0,52.1487,52.2223,52.1487,52.215,12600.0
2014-06-09 13:10:00,70.96,70.96,70.92,70.94,7400.0,52.215,52.215,52.1855,52.2002,7400.0
2014-06-09 13:20:00,70.93,70.93,70.8,70.81,9100.0,52.1929,52.1929,52.0972,52.1046,9100.0
2014-06-09 13:30:00,70.81,70.83,70.77,70.82,10000.0,52.1046,52.1193,52.0752,52.1119,10000.0
2014-06-09 13:40:00,70.82,70.82,70.75,70.75,11000.0,52.1119,52.1119,52.0604,52.0604,11000.0
2014-06-09 13:50:00,70.75,70.77,70.72,70.73,17600.0,52.0604,52.0752,52.0384,52.0457,17600.0
2014-06-09 14:00:00,70.73,70.73,70.67,70.67,15800.0,52.0457,52.0457,52.0016,52.0016,15800.0
2014-06-09 14:10:00,70.66,70.66,70.57,70.6,14400.0,51.9942,51.9942,51.928,51.9501,14400.0
2014-06-09 14:20:00,70.6,70.64,70.59,70.62,10000.0,51.9501,51.9795,51.9427,51.9648,10000.0
2014-06-09 14:30:00,70.61,70.63,70.56,70.63,16000.0,51.9574,51.9721,51.9206,51.9721,16000.0
2014-06-09 14:40:00,70.62,70.66,70.61,70.65,13800.0,51.9648,51.9942,51.9574,51.9869,13800.0
2014-06-09 14:50:00,70.65,70.67,70.59,70.61,16300.0,51.9869,52.0016,51.9427,51.9574,16300.0
2014-06-09 15:00:00,70.61,70.68,70.61,70.68,28000.0,51.9574,52.0089,51.9574,52.0089,28000.0
2014-06-09 15:10:00,70.68,70.69,70.61,70.68,31200.0,52.0089,52.0163,51.9574,52.0089,31200.0
2014-06-09 15:20:00,70.67,70.69,70.64,70.67,35500.0,52.0016,52.0163,51.9795,52.0016,35500.0
2014-06-09 15:30:00,70.66,70.68,70.54,70.54,55500.0,51.9942,52.0089,51.9059,51.9059,55500.0
2014-06-09 15:40:00,70.53,70.67,70.53,70.67,64100.0,51.8986,52.0016,51.8986,52.0016,64100.0
2014-06-09 15:50:00,70.67,70.72,70.65,70.69,118500.0,52.0016,52.0384,51.9869,52.0163,118500.0
2014-06-10 09:30:00,70.31,70.64,70.31,70.52,47300.0,51.7367,51.9795,51.7367,51.8912,47300.0
2014-06-10 09:40:00,70.49,70.51,70.18,70.21,37900.0,51.8691,51.8838,51.641,51.6631,37900.0
2014-06-10 09:50:00,70.19,70.24,69.93,69.96,35100.0,51.6484,51.6852,51.4571,51.4791,35100.0
2014-06-10 10:00:00,69.94,69.98,69.86,69.94,56800.0,51.4644,51.4938,51.4055,51.4644,56800.0
2014-06-10 10:10:00,69.99,70.07,69.98,70.0,22800.0,51.5012,51.5601,51.4938,51.5086,22800.0
2014-06-10 10:20:00,70.01,70.07,69.99,70.07,21600.0,51.5159,51.5601,51.5012,51.5601,21600.0
2014-06-10 10:30:00,70.08,70.08,69.94,69.99,50400.0,51.5674,51.5674,51.4644,51.5012,50400.0
2014-06-10 10:40:00,70.0,70.03,69.98,70.0,20000.0,51.5086,51.5306,51.4938,51.5086,20000.0
2014-06-10 10:50:00,70.01,70.04,69.99,70.01,15400.0,51.5159,51.538,51.5012,51.5159,15400.0
2014-06-10 11:00:00,70.03,70.04,70.0,70.02,19200.0,51.5306,51.538,51.5086,51.5233,19200.0
2014-06-10 11:10:00,70.02,70.04,69.98,70.0,28100.0,51.5233,51.538,51.4938,51.5086,28100.0
2014-06-10 11:20:00,70.0,70.04,69.99,70.02,19000.0,51.5086,51.538,51.5012,51.5233,19000.0
2014-06-10 11:30:00,70.02,70.05,69.99,69.99,26600.0,51.5233,51.5454,51.5012,51.5012,26600.0
2014-06-10 11:40:00,70.0,70.02,69.99,69.99,27800.0,51.5086,51.5233,51.5012,51.5012,27800.0
2014-06-10 11:50:00,69.99,69.99,69.89,69.91,35600.0,51.5012,51.5012,51.4276,51.4423,35600.0
2014-06-10 12:00:00,69.9,69.97,69.9,69.97,27700.0,51.435,51.4865,51.435,51.4865,27700.0
2014-06-10 12:10:00,69.96,69.99,69.92,69.92,26300.0,51.4791,51.5012,51.4497,51.4497,26300.0
2014-06-10 12:20:00,69.92,69.93,69.86,69.86,22500.0,51.4497,51.4571,51.4055,51.4055,22500.0
2014-06-10 12:30:00,69.85,69.85,69.79,69.8,31900.0,51.3982,51.3982,51.354,51.3614,31900.0
2014-06-10 12:40:00,69.81,69.82,69.76,69.76,21900.0,51.3688,51.3761,51.332,51.332,21900.0
2014-06-10 12:50:00,69.77,69.77,69.71,69.72,26500.0,51.3393,51.3393,51.2952,51.3025,26500.0
2014-06-10 13:00:00,69.73,69.77,69.71,69.77,55200.0,51.3099,51.3393,51.2952,51.3393,55200.0
2014-06-10 13:10:00,69.78,69.81,69.78,69.78,47200.0,51.3467,51.3688,51.3467,51.3467,47200.0
2014-06-10 13:20:00,69.78,69.79,69.71,69.72,51900.0,51.3467,51.354,51.2952,51.3025,51900.0
2014-06-10 13:30:00,69.72,69.74,69.7,69.73,46900.0,51.3025,51.3172,51.2878,51.3099,46900.0
2014-06-10 13:40:00,69.73,69.74,69.71,69.71,57300.0,51.3099,51.3172,51.2952,51.2952,57300.0
2014-06-10 13:50:00,69.71,69.9,69.71,69.9,54800.0,51.2952,51.435,51.2952,51.435,54800.0
2014-06-10 14:00:00,69.9,69.95,69.82,69.94,40900.0,51.435,51.4718,51.3761,51.4644,40900.0
2014-06-10 14:10:00,69.95,70.01,69.94,69.98,49800.0,51.4718,51.5159,51.4644,51.4938,49800.0
2014-06-10 14:20:00,69.99,70.02,69.98,70.01,38200.0,51.5012,51.5233,51.4938,51.5159,38200.0
2014-06-10 14:30:00,70.0,70.02,69.9,69.92,51900.0,51.5086,51.5233,51.435,51.4497,51900.0
2014-06-10 14:40:00,69.91,70.0,69.9,69.98,48200.0,51.4423,51.5086,51.435,51.4938,48200.0
2014-06-10 14:50:00,69.99,69.99,69.96,69.98,24200.0,51.5012,51.5012,51.4791,51.4938,24200.0
2014-06-10 15:00:00,69.98,70.04,69.97,70.01,51200.0,51.4938,51.538,51.4865,51.5159,51200.0
2014-06-10 15:10:00,70.0,70.03,70.0,70.03,24300.0,51.5086,51.5306,51.5086,51.5306,24300.0
2014-06-10 15:20:00,70.03,70.05,69.99,70.01,113700.0,51.5306,51.5454,51.5012,51.5159,113700.0
2014-06-10 15:30:00,70.01,70.04,70.0,70.02,29800.0,51.5159,51.538,51.5086,51.5233,29800.0
2014-06-10 15:40:00,70.03,70.04,70.0,70.02,104700.0,51.5306,51.538,51.5086,51.5233,104700.0
2014-06-10 15:50:00,70.02,70.04,69.97,70.03,124600.0,51.5233,51.538,51.4865,51.5306,124600.0
2014-06-11 09:30:00,69.66,69.91,69.64,69.9,66900.0,51.2584,51.4423,51.2437,51.435,66900.0
2014-06-11 09:40:00,69.88,70.07,69.86,70.06,70000.0,51.4203,51.5601,51.4055,51.5527,70000.0
2014-06-11 09:50:00,70.06,70.07,69.9,69.92,41100.0,51.5527,51.5601,51.435,51.4497,41100.0
2014-06-11 10:00:00,69.93,69.94,69.79,69.79,48400.0,51.4571,51.4644,51.354,51.354,48400.0
2014-06-11 10:10:00,69.78,69.79,69.71,69.74,48400.0,51.3467,51.354,51.2952,51.3172,48400.0
2014-06-11 10:20:00,69.74,69.74,69.52,69.52,141100.0,51.3172,51.3172,51.1554,51.1554,141100.0
2014-06-11 10:30:00,69.52,69.64,69.51,69.64,42200.0,51.1554,51.2437,51.148,51.2437,42200.0
2014-06-11 10:40:00,69.64,69.68,69.61,69.63,47600.0,51.2437,51.2731,51.2216,51.2363,47600.0
2014-06-11 10:50:00,69.63,69.63,69.57,69.57,28600.0,51.2363,51.2363,51.1922,51.1922,28600.0
2014-06-11 11:00:00,69.58,69.62,69.57,69.59,30300.0,51.1995,51.2289,51.1922,51.2069,30300.0
2014-06-11 11:10:00,69.6,69.61,69.46,69.47,62300.0,51.2142,51.2216,51.1112,51.1186,62300.0
2014-06-11 11:20:00,69.47,69.63,69.46,69.63,62400.0,51.1186,51.2363,51.1112,51.2363,62400.0
2014-06-11 11:30:00,69.62,69.79,69.62,69.75,62300.0,51.2289,51.354,51.2289,51.3246,62300.0
2014-06-11 11:40:00,69.76,69.76,69.6,69.6,47800.0,51.332,51.332,51.2142,51.2142,47800.0
2014-06-11 11:50:00,69.6,69.7,69.59,69.69,32100.0,51.2142,51.2878,51.2069,51.2805,32100.0
2014-06-11 12:00:00,69.7,69.8,69.68,69.78,45000.0,51.2878,51.3614,51.2731,51.3467,45000.0
2014-06-11 12:10:00,69.78,69.84,69.78,69.84,28400.0,51.3467,51.3908,51.3467,51.3908,28400.0
2014-06-11 12:20:00,69.84,69.87,69.81,69.86,34600.0,51.3908,51.4129,51.3688,51.4055,34600.0
2014-06-11 12:30:00,69.86,69.9,69.83,69.83,44200.0,51.4055,51.435,51.3835,51.3835,44200.0
2014-06-11 12:40:00,69.83,69.83,69.78,69.78,14400.0,51.3835,51.3835,51.3467,51.3467,14400.0
2014-06-11 12:50:00,69.8,69.82,69.78,69.79,32200.0,51.3614,51.3761,51.3467,51.354,32200.0
2014-06-11 13:00:00,69.8,69.8,69.64,69.64,49800.0,51.3614,51.3614,51.2437,51.2437,49800.0
2014-06-11 13:10:00,69.64,69.67,69.64,69.64,37100.0,51.2437,51.2657,51.2437,51.2437,37100.0
2014-06-11 13:20:00,69.65,69.72,69.64,69.72,38100.0,51.251,51.3025,51.2437,51.3025,38100.0
2014-06-11 13:30:00,69.72,69.77,69.71,69.71,31800.0,51.3025,51.3393,51.2952,51.2952,31800.0
2014-06-11 13:40:00,69.71,69.72,69.68,69.68,41700.0,51.2952,51.3025,51.2731,51.2731,41700.0
2014-06-11 13:50:00,69.7,69.79,69.69,69.75,31700.0,51.2878,51.354,51.2805,51.3246,31700.0
2014-06-11 14:00:00,69.75,69.75,69.68,69.7,45200.0,51.3246,51.3246,51.2731,51.2878,45200.0
2014-06-11 14:10:00,69.7,69.72,69.67,69.7,67100.0,51.2878,51.3025,51.2657,51.2878,67100.0
2014-06-11 14:20:00,69.71,69.79,69.69,69.78,61800.0,51.2952,51.354,51.2805,51.3467,61800.0
2014-06-11 14:30:00,69.78,69.8,69.68,69.8,87200.0,51.3467,51.3614,51.2731,51.3614,87200.0
2014-06-11 14:40:00,69.8,69.85,69.79,69.85,49900.0,51.3614,51.3982,51.354,51.3982,49900.0
2014-06-11 14:50:00,69.85,69.88,69.84,69.87,80100.0,51.3982,51.4203,51.3908,51.4129,80100.0
2014-06-11 15:00:00,69.87,69.97,69.86,69.97,90700.0,51.4129,51.4865,51.4055,51.4865,90700.0
2014-06-11 15:10:00,69.96,69.97,69.93,69.95,53000.0,51.4791,51.4865,51.4571,51.4718,53000.0
2014-06-11 15:20:00,69.95,70.01,69.94,70.0,53600.0,51.4718,51.5159,51.4644,51.5086,53600.0
2014-06-11 15:30:00,70.01,70.07,70.01,70.02,87000.0,51.5159,51.5601,51.5159,51.5233,87000.0
2014-06-11 15:40:00,70.02,70.06,70.01,70.06,74400.0,51.5233,51.5527,51.5159,51.5527,74400.0
2014-06-11 15:50:00,70.06,70.06,69.92,69.93,175400.0,51.5527,51.5527,51.4497,51.4571,175400.0
2014-06-12 09:30:00,69.67,69.76,69.2,69.2,91400.0,51.2657,51.332,50.9199,50.9199,91400.0
2014-06-12 09:40:00,69.2,69.21,68.83,68.85,144800.0,50.9199,50.9273,50.6476,50.6624,144800.0
2014-06-12 09:50:00,68.84,68.84,68.63,68.71,98400.0,50.655,50.655,50.5005,50.5593,98400.0
2014-06-12 10:00:00,68.7,68.78,68.65,68.68,103700.0,50.552,50.6108,50.5152,50.5373,103700.0
2014-06-12 10:10:00,68.69,68.71,68.58,68.69,85200.0,50.5446,50.5593,50.4637,50.5446,85200.0
2014-06-12 10:20:00,68.72,68.76,68.56,68.56,215800.0,50.5667,50.5961,50.449,50.449,215800.0
2014-06-12 10:30:00,68.57,68.59,68.53,68.56,102300.0,50.4563,50.471,50.4269,50.449,102300.0
2014-06-12 10:40:00,68.56,68.63,68.54,68.57,74000.0,50.449,50.5005,50.4342,50.4563,74000.0
2014-06-12 10:50:00,68.57,68.68,68.57,68.62,47900.0,50.4563,50.5373,50.4563,50.4931,47900.0
2014-06-12 11:00:00,68.63,68.66,68.59,68.66,75100.0,50.5005,50.5225,50.471,50.5225,75100.0
2014-06-12 11:10:00,68.66,68.68,68.55,68.6,110600.0,50.5225,50.5373,50.4416,50.4784,110600.0
2014-06-12 11:20:00,68.6,68.77,68.59,68.68,66400.0,50.4784,50.6035,50.471,50.5373,66400.0
2014-06-12 11:30:00,68.68,68.96,68.67,68.92,69800.0,50.5373,50.7433,50.5299,50.7139,69800.0
2014-06-12 11:40:00,68.92,68.92,68.82,68.84,58300.0,50.7139,50.7139,50.6403,50.655,58300.0
2014-06-12 11:50:00,68.84,68.85,68.65,68.67,47600.0,50.655,50.6624,50.5152,50.5299,47600.0
2014-06-12 12:00:00,68.68,68.68,68.56,68.6,52100.0,50.5373,50.5373,50.449,50.4784,52100.0
2014-06-12 12:10:00,68.61,68.67,68.59,68.63,40100.0,50.4858,50.5299,50.471,50.5005,40100.0
2014-06-12 12:20:00,68.64,68.66,68.61,68.66,47200.0,50.5078,50.5225,50.4858,50.5225,47200.0
2014-06-12 12:30:00,68.66,68.82,68.65,68.8,35800.0,50.5225,50.6403,50.5152,50.6256,35800.0
2014-06-12 12:40:00,68.8,68.81,68.67,68.69,28500.0,50.6256,50.6329,50.5299,50.5446,28500.0
2014-06-12 12:50:00,68.7,68.7,68.55,68.57,55400.0,50.552,50.552,50.4416,50.4563,55400.0
2014-06-12 13:00:00,68.58,68.61,68.37,68.57,67200.0,50.4637,50.4858,50.3091,50.4563,67200.0
2014-06-12 13:10:00,68.58,68.58,68.25,68.32,62200.0,50.4637,50.4637,50.2208,50.2724,62200.0
2014-06-12 13:20:00,68.31,68.32,68.16,68.18,53900.0,50.265,50.2724,50.1546,50.1693,53900.0
2014-06-12 13:30:00,68.18,68.18,68.09,68.13,74500.0,50.1693,50.1693,50.1031,50.1325,74500.0
2014-06-12 13:40:00,68.13,68.19,67.98,68.01,64200.0,50.1325,50.1767,50.0222,50.0442,64200.0
2014-06-12 13:50:00,68.01,68.01,67.7,67.79,116100.0,50.0442,50.0442,49.8161,49.8824,116100.0
2014-06-12 14:00:00,67.78,67.87,67.76,67.8,119700.0,49.875,49.9412,49.8603,49.8897,119700.0
2014-06-12 14:10:00,67.81,67.96,67.8,67.87,69500.0,49.8971,50.0075,49.8897,49.9412,69500.0
2014-06-12 14:20:00,67.88,67.92,67.81,67.81,72500.0,49.9486,49.978,49.8971,49.8971,72500.0
2014-06-12 14:30:00,67.8,67.88,67.74,67.88,66900.0,49.8897,49.9486,49.8456,49.9486,66900.0
2014-06-12 14:40:00,67.87,68.11,67.86,68.11,59400.0,49.9412,50.1178,49.9339,50.1178,59400.0
2014-06-12 14:50:00,68.11,68.17,68.08,68.09,95000.0,50.1178,50.162,50.0958,50.1031,95000.0
2014-06-12 15:00:00,68.11,68.22,68.08,68.19,79400.0,50.1178,50.1988,50.0958,50.1767,79400.0
2014-06-12 15:10:00,68.18,68.18,68.01,68.01,75300.0,50.1693,50.1693,50.0442,50.0442,75300.0
2014-06-12 15:20:00,68.01,68.05,67.88,67.94,195600.0,50.0442,50.0737,49.9486,49.9927,195600.0
2014-06-12 15:30:00,67.94,67.95,67.78,67.82,155800.0,49.9927,50.0001,49.875,49.9044,155800.0
2014-06-12 15:40:00,67.81,67.95,67.74,67.95,249200.0,49.8971,50.0001,49.8456,50.0001,249200.0
2014-06-12 15:50:00,67.94,67.95,67.86,67.93,314900.0,49.9927,50.0001,49.9339,49.9854,314900.0
2014-06-13 09:30:00,67.94,67.94,67.27,67.35,103600.0,49.9927,49.9927,49.4997,49.5586,103600.0
2014-06-13 09:40:00,67.37,67.75,67.37,67.54,87200.0,49.5733,49.8529,49.5733,49.6984,87200.0
2014-06-13 09:50:00,67.53,67.62,67.5,67.53,77800.0,49.691,49.7573,49.669,49.691,77800.0
2014-06-13 10:00:00,67.53,67.65,67.4,67.63,77800.0,49.691,49.7793,49.5954,49.7646,77800.0
2014-06-13 10:10:00,67.64,67.65,67.44,67.57,89100.0,49.772,49.7793,49.6248,49.7205,89100.0
2014-06-13 10:20:00,67.57,67.61,67.5,67.57,63200.0,49.7205,49.7499,49.669,49.7205,63200.0
2014-06-13 10:30:00,67.58,67.69,67.53,67.56,79000.0,49.7278,49.8088,49.691,49.7131,79000.0
2014-06-13 10:40:00,67.56,67.7,67.56,67.68,44800.0,49.7131,49.8161,49.7131,49.8014,44800.0
2014-06-13 10:50:00,67.68,67.84,67.66,67.84,71400.0,49.8014,49.9192,49.7867,49.9192,71400.0
2014-06-13 11:00:00,67.85,67.9,67.82,67.86,44300.0,49.9265,49.9633,49.9044,49.9339,44300.0
2014-06-13 11:10:00,67.87,67.9,67.82,67.89,47400.0,49.9412,49.9633,49.9044,49.9559,47400.0
2014-06-13 11:20:00,67.88,67.89,67.78,67.79,55000.0,49.9486,49.9559,49.875,49.8824,55000.0
2014-06-13 11:30:00,67.79,67.84,67.74,67.84,47800.0,49.8824,49.9192,49.8456,49.9192,47800.0
2014-06-13 11:40:00,67.83,67.83,67.75,67.76,56800.0,49.9118,49.9118,49.8529,49.8603,56800.0
2014-06-13 11:50:00,67.74,67.77,67.7,67.74,40900.0,49.8456,49.8676,49.8161,49.8456,40900.0
2014-06-13 12:00:00,67.75,67.9,67.75,67.88,39800.0,49.8529,49.9633,49.8529,49.9486,39800.0
2014-06-13 12:10:00,67.88,67.9,67.86,67.89,80000.0,49.9486,49.9633,49.9339,49.9559,80000.0
2014-06-13 12:20:00,67.9,67.97,67.8,67.81,55100.0,49.9633,50.0148,49.8897,49.8971,55100.0
2014-06-13 12:30:00,67.83,67.91,67.8,67.87,27100.0,49.9118,49.9707,49.8897,49.9412,27100.0
2014-06-13 12:40:00,67.87,67.87,67.77,67.83,42800.0,49.9412,49.9412,49.8676,49.9118,42800.0
2014-06-13 12:50:00,67.82,67.88,67.82,67.88,21700.0,49.9044,49.9486,49.9044,49.9486,21700.0
2014-06-13 13:00:00,67.87,67.95,67.87,67.93,39000.0,49.9412,50.0001,49.9412,49.9854,39000.0
2014-06-13 13:10:00,67.92,67.96,67.89,67.95,40400.0,49.978,50.0075,49.9559,50.0001,40400.0
2014-06-13 13:20:00,67.95,67.95,67.91,67.93,38400.0,50.0001,50.0001,49.9707,49.9854,38400.0
2014-06-13 13:30:00,67.92,67.94,67.78,67.78,57600.0,49.978,49.9927,49.875,49.875,57600.0
2014-06-13 13:40:00,67.79,67.83,67.76,67.83,39400.0,49.8824,49.9118,49.8603,49.9118,39400.0
2014-06-13 13:50:00,67.83,67.84,67.77,67.82,60700.0,49.9118,49.9192,49.8676,49.9044,60700.0
2014-06-13 14:00:00,67.82,67.85,67.77,67.78,44200.0,49.9044,49.9265,49.8676,49.875,44200.0
2014-06-13 14:10:00,67.78,67.87,67.77,67.87,41200.0,49.875,49.9412,49.8676,49.9412,41200.0
2014-06-13 14:20:00,67.87,67.87,67.84,67.84,28400.0,49.9412,49.9412,49.9192,49.9192,28400.0
2014-06-13 14:30:00,67.84,67.85,67.81,67.81,47900.0,49.9192,49.9265,49.8971,49.8971,47900.0
2014-06-13 14:40:00,67.82,67.88,67.8,67.84,52300.0,49.9044,49.9486,49.8897,49.9192,52300.0
2014-06-13 14:50:00,67.84,67.85,67.79,67.8,58200.0,49.9192,49.9265,49.8824,49.8897,58200.0
2014-06-13 15:00:00,67.79,67.84,67.77,67.79,59800.0,49.8824,49.9192,49.8676,49.8824,59800.0
2014-06-13 15:10:00,67.79,67.83,67.76,67.77,107200.0,49.8824,49.9118,49.8603,49.8676,107200.0
2014-06-13 15:20:00,67.76,67.77,67.69,67.77,72000.0,49.8603,49.8676,49.8088,49.8676,72000.0
2014-06-13 15:30:00,67.76,67.76,67.7,67.74,107000.0,49.8603,49.8603,49.8161,49.8456,107000.0
2014-06-13 15:40:00,67.75,67.76,67.66,67.69,121200.0,49.8529,49.8603,49.7867,49.8088,121200.0
2014-06-13 15:50:00,67.7,67.76,67.67,67.75,208700.0,49.8161,49.8603,49.7941,49.8529,208700.0
2014-06-16 09:30:00,67.76,68.48,67.59,68.47,74400.0,49.8603,50.3901,49.7352,50.3827,74400.0
2014-06-16 09:40:00,68.48,68.64,68.46,68.55,55200.0,50.3901,50.5078,50.3754,50.4416,55200.0
2014-06-16 09:50:00,68.55,68.56,68.45,68.45,49100.0,50.4416,50.449,50.368,50.368,49100.0
2014-06-16 10:00:00,68.45,68.45,68.35,68.37,53100.0,50.368,50.368,50.2944,50.3091,53100.0
2014-06-16 10:10:00,68.38,68.45,68.36,68.39,49100.0,50.3165,50.368,50.3018,50.3239,49100.0
2014-06-16 10:20:00,68.4,68.4,68.29,68.29,47600.0,50.3312,50.3312,50.2503,50.2503,47600.0
2014-06-16 10:30:00,68.3,68.38,68.3,68.31,44600.0,50.2576,50.3165,50.2576,50.265,44600.0
2014-06-16 10:40:00,68.3,68.33,68.28,68.3,26600.0,50.2576,50.2797,50.2429,50.2576,26600.0
2014-06-16 10:50:00,68.31,68.31,68.19,68.19,43800.0,50.265,50.265,50.1767,50.1767,43800.0
2014-06-16 11:00:00,68.18,68.19,67.94,67.95,43600.0,50.1693,50.1767,49.9927,50.0001,43600.0
2014-06-16 11:10:00,67.95,67.97,67.88,67.89,38700.0,50.0001,50.0148,49.9486,49.9559,38700.0
2014-06-16 11:20:00,67.9,67.96,67.87,67.95,53500.0,49.9633,50.0075,49.9412,50.0001,53500.0
2014-06-16 11:30:00,67.94,67.95,67.69,67.74,53300.0,49.9927,50.0001,49.8088,49.8456,53300.0
2014-06-16 11:40:00,67.74,67.78,67.66,67.68,72100.0,49.8456,49.875,49.7867,49.8014,72100.0
2014-06-16 11:50:00,67.68,67.69,67.62,67.67,26300.0,49.8014,49.8088,49.7573,49.7941,26300.0
2014-06-16 12:00:00,67.68,67.74,67.65,67.73,49900.0,49.8014,49.8456,49.7793,49.8382,49900.0
2014-06-16 12:10:00,67.74,67.8,67.74,67.76,35600.0,49.8456,49.8897,49.8456,49.8603,35600.0
2014-06-16 12:20:00,67.76,67.82,67.75,67.82,37500.0,49.8603,49.9044,49.8529,49.9044,37500.0
2014-06-16 12:30:00,67.82,67.83,67.67,67.7,39700.0,49.9044,49.9118,49.7941,49.8161,39700.0
2014-06-16 12:40:00,67.71,67.75,67.68,67.7,26700.0,49.8235,49.8529,49.8014,49.8161,26700.0
2014-06-16 12:50:00,67.71,67.78,67.7,67.77,29600.0,49.8235,49.875,49.8161,49.8676,29600.0
2014-06-16 13:00:00,67.77,67.93,67.76,67.92,37600.0,49.8676,49.9854,49.8603,49.978,37600.0
2014-06-16 13:10:00,67.93,67.98,67.92,67.95,46700.0,49.9854,50.0222,49.978,50.0001,46700.0
2014-06-16 13:20:00,67.95,67.96,67.93,67.96,38400.0,50.0001,50.0075,49.9854,50.0075,38400.0
2014-06-16 13:30:00,67.96,68.01,67.96,67.97,34700.0,50.0075,50.0442,50.0075,50.0148,34700.0
2014-06-16 13:40:00,67.96,68.0,67.95,68.0,26700.0,50.0075,50.0369,50.0001,50.0369,26700.0
2014-06-16 13:50:00,68.0,68.01,67.94,67.95,55500.0,50.0369,50.0442,49.9927,50.0001,55500.0
2014-06-16 14:00:00,67.96,68.01,67.95,67.98,36600.0,50.0075,50.0442,50.0001,50.0222,36600.0
2014-06-16 14:10:00,67.98,68.05,67.98,68.03,62300.0,50.0222,50.0737,50.0222,50.059,62300.0
2014-06-16 14:20:00,68.03,68.05,67.94,67.94,36000.0,50.059,50.0737,49.9927,49.9927,36000.0
2014-06-16 14:30:00,67.93,67.96,67.81,67.82,42400.0,49.9854,50.0075,49.8971,49.9044,42400.0
2014-06-16 14:40:00,67.82,67.88,67.79,67.87,47100.0,49.9044,49.9486,49.8824,49.9412,47100.0
2014-06-16 14:50:00,67.86,67.88,67.8,67.8,50500.0,49.9339,49.9486,49.8897,49.8897,50500.0
2014-06-16 15:00:00,67.79,67.79,67.71,67.74,49000.0,49.8824,49.8824,49.8235,49.8456,49000.0
2014-06-16 15:10:00,67.74,67.79,67.7,67.7,74100.0,49.8456,49.8824,49.8161,49.8161,74100.0
2014-06-16 15:20:00,67.7,67.78,67.69,67.77,59900.0,49.8161,49.875,49.8088,49.8676,59900.0
2014-06-16 15:30:00,67.77,67.78,67.72,67.74,97800.0,49.8676,49.875,49.8309,49.8456,97800.0
2014-06-16 15:40:00,67.74,67.74,67.61,67.61,147300.0,49.8456,49.8456,49.7499,49.7499,147300.0
2014-06-16 15:50:00,67.61,67.65,67.61,67.61,232700.0,49.7499,49.7793,49.7499,49.7499,232700.0
2014-06-17 09:30:00,67.5,67.75,67.45,67.58,55600.0,49.669,49.8529,49.6322,49.7278,55600.0
2014-06-17 09:40:00,67.57,67.81,67.57,67.79,58700.0,49.7205,49.8971,49.7205,49.8824,58700.0
2014-06-17 09:50:00,67.78,68.01,67.78,68.0,48600.0,49.875,50.0442,49.875,50.0369,48600.0
2014-06-17 10:00:00,68.0,68.08,67.98,68.07,41500.0,50.0369,50.0958,50.0222,50.0884,41500.0
2014-06-17 10:10:00,68.06,68.08,68.01,68.04,36400.0,50.081,50.0958,50.0442,50.0663,36400.0
2014-06-17 10:20:00,68.05,68.11,67.95,68.01,65900.0,50.0737,50.1178,50.0001,50.0442,65900.0
2014-06-17 10:30:00,68.01,68.02,67.85,67.92,49900.0,50.0442,50.0516,49.9265,49.978,49900.0
2014-06-17 10:40:00,67.92,67.92,67.8,67.81,52600.0,49.978,49.978,49.8897,49.8971,52600.0
2014-06-17 10:50:00,67.81,67.83,67.76,67.8,41500.0,49.8971,49.9118,49.8603,49.8897,41500.0
2014-06-17 11:00:00,67.8,67.8,67.7,67.78,87500.0,49.8897,49.8897,49.8161,49.875,87500.0
2014-06-17 11:10:00,67.78,68.1,67.77,68.09,173300.0,49.875,50.1105,49.8676,50.1031,173300.0
2014-06-17 11:20:00,68.09,68.18,68.08,68.15,55300.0,50.1031,50.1693,50.0958,50.1473,55300.0
2014-06-17 11:30:00,68.16,68.25,68.13,68.22,41600.0,50.1546,50.2208,50.1325,50.1988,41600.0
2014-06-17 11:40:00,68.22,68.26,68.19,68.23,44300.0,50.1988,50.2282,50.1767,50.2061,44300.0
2014-06-17 11:50:00,68.23,68.3,68.22,68.25,22300.0,50.2061,50.2576,50.1988,50.2208,22300.0
2014-06-17 12:00:00,68.25,68.26,68.15,68.15,24200.0,50.2208,50.2282,50.1473,50.1473,24200.0
2014-06-17 12:10:00,68.15,68.21,68.13,68.17,28500.0,50.1473,50.1914,50.1325,50.162,28500.0
2014-06-17 12:20:00,68.17,68.17,68.1,68.12,19100.0,50.162,50.162,50.1105,50.1252,19100.0
2014-06-17 12:30:00,68.13,68.23,68.12,68.23,30200.0,50.1325,50.2061,50.1252,50.2061,30200.0
2014-06-17 12:40:00,68.23,68.3,68.22,68.23,39400.0,50.2061,50.2576,50.1988,50.2061,39400.0
2014-06-17 12:50:00,68.23,68.34,68.23,68.33,70900.0,50.2061,50.2871,50.2061,50.2797,70900.0
2014-06-17 13:00:00,68.33,68.35,68.28,68.3,71100.0,50.2797,50.2944,50.2429,50.2576,71100.0
2014-06-17 13:10:00,68.3,68.32,68.28,68.31,29600.0,50.2576,50.2724,50.2429,50.265,29600.0
2014-06-17 13:20:00,68.31,68.34,68.19,68.2,32700.0,50.265,50.2871,50.1767,50.1841,32700.0
2014-06-17 13:30:00,68.21,68.26,68.17,68.21,47400.0,50.1914,50.2282,50.162,50.1914,47400.0
2014-06-17 13:40:00,68.21,68.31,68.2,68.27,32200.0,50.1914,50.265,50.1841,50.2356,32200.0
2014-06-17 13:50:00,68.26,68.28,68.22,68.23,18400.0,50.2282,50.2429,50.1988,50.2061,18400.0
2014-06-17 14:00:00,68.23,68.24,68.15,68.15,58700.0,50.2061,50.2135,50.1473,50.1473,58700.0
2014-06-17 14:10:00,68.16,68.18,68.15,68.17,22700.0,50.1546,50.1693,50.1473,50.162,22700.0
2014-06-17 14:20:00,68.17,68.28,68.16,68.26,59100.0,50.162,50.2429,50.1546,50.2282,59100.0
2014-06-17 14:30:00,68.27,68.37,68.24,68.24,62500.0,50.2356,50.3091,50.2135,50.2135,62500.0
2014-06-17 14:40:00,68.24,68.34,68.17,68.34,31700.0,50.2135,50.2871,50.162,50.2871,31700.0
2014-06-17 14:50:00,68.33,68.42,68.31,68.39,48300.0,50.2797,50.3459,50.265,50.3239,48300.0
2014-06-17 15:00:00,68.39,68.44,68.25,68.31,57700.0,50.3239,50.3607,50.2208,50.265,57700.0
2014-06-17 15:10:00,68.32,68.32,68.21,68.24,32700.0,50.2724,50.2724,50.1914,50.2135,32700.0
2014-06-17 15:20:00,68.23,68.37,68.23,68.3,83000.0,50.2061,50.3091,50.2061,50.2576,83000.0
2014-06-17 15:30:00,68.31,68.34,68.26,68.28,69900.0,50.265,50.2871,50.2282,50.2429,69900.0
2014-06-17 15:40:00,68.28,68.32,68.25,68.25,110600.0,50.2429,50.2724,50.2208,50.2208,110600.0
2014-06-17 15:50:00,68.25,68.25,68.16,68.23,181100.0,50.2208,50.2208,50.1546,50.2061,181100.0
2014-06-18 09:30:00,68.19,68.4,68.09,68.39,95200.0,50.1767,50.3312,50.1031,50.3239,95200.0
2014-06-18 09:40:00,68.42,68.56,68.21,68.35,52700.0,50.3459,50.449,50.1914,50.2944,52700.0
2014-06-18 09:50:00,68.33,68.45,68.25,68.45,32700.0,50.2797,50.368,50.2208,50.368,32700.0
2014-06-18 10:00:00,68.45,68.52,68.41,68.5,48400.0,50.368,50.4195,50.3386,50.4048,48400.0
2014-06-18 10:10:00,68.5,68.58,68.44,68.5,58700.0,50.4048,50.4637,50.3607,50.4048,58700.0
2014-06-18 10:20:00,68.5,68.51,68.43,68.44,34700.0,50.4048,50.4122,50.3533,50.3607,34700.0
2014-06-18 10:30:00,68.44,68.47,68.42,68.43,48600.0,50.3607,50.3827,50.3459,50.3533,48600.0
2014-06-18 10:40:00,68.44,68.44,68.13,68.14,106700.0,50.3607,50.3607,50.1325,50.1399,106700.0
2014-06-18 10:50:00,68.11,68.17,67.92,67.95,42300.0,50.1178,50.162,49.978,50.0001,42300.0
2014-06-18 11:00:00,67.93,68.19,67.91,68.17,41300.0,49.9854,50.1767,49.9707,50.162,41300.0
2014-06-18 11:10:00,68.16,68.18,68.1,68.16,36600.0,50.1546,50.1693,50.1105,50.1546,36600.0
2014-06-18 11:20:00,68.15,68.15,68.06,68.06,19600.0,50.1473,50.1473,50.081,50.081,19600.0
2014-06-18 11:30:00,68.06,68.06,68.01,68.02,22100.0,50.081,50.081,50.0442,50.0516,22100.0
2014-06-18 11:40:00,68.01,68.11,68.01,68.04,16200.0,50.0442,50.1178,50.0442,50.0663,16200.0
2014-06-18 11:50:00,68.03,68.06,67.98,68.0,18000.0,50.059,50.081,50.0222,50.0369,18000.0
2014-06-18 12:00:00,68.01,68.05,67.99,67.99,25200.0,50.0442,50.0737,50.0295,50.0295,25200.0
2014-06-18 12:10:00,67.99,68.02,67.92,68.0,19400.0,50.0295,50.0516,49.978,50.0369,19400.0
2014-06-18 12:20:00,67.99,68.01,67.92,67.92,14000.0,50.0295,50.0442,49.978,49.978,14000.0
2014-06-18 12:30:00,67.92,68.0,67.92,68.0,25600.0,49.978,50.0369,49.978,50.0369,25600.0
2014-06-18 12:40:00,68.01,68.18,67.99,68.16,31000.0,50.0442,50.1693,50.0295,50.1546,31000.0
2014-06-18 12:50:00,68.17,68.21,68.15,68.18,13200.0,50.162,50.1914,50.1473,50.1693,13200.0
2014-06-18 13:00:00,68.17,68.2,68.16,68.2,21500.0,50.162,50.1841,50.1546,50.1841,21500.0
2014-06-18 13:10:00,68.2,68.22,68.19,68.21,15800.0,50.1841,50.1988,50.1767,50.1914,15800.0
2014-06-18 13:20:00,68.2,68.28,68.19,68.27,15900.0,50.1841,50.2429,50.1767,50.2356,15900.0
2014-06-18 13:30:00,68.27,68.27,68.16,68.17,29900.0,50.2356,50.2356,50.1546,50.162,29900.0
2014-06-18 13:40:00,68.17,68.2,68.16,68.19,16600.0,50.162,50.1841,50.1546,50.1767,16600.0
2014-06-18 13:50:00,68.2,68.25,68.16,68.16,20100.0,50.1841,50.2208,50.1546,50.1546,20100.0
2014-06-18 14:00:00,68.16,68.45,68.13,68.2,96900.0,50.1546,50.368,50.1325,50.1841,96900.0
2014-06-18 14:10:00,68.22,68.37,68.22,68.26,34500.0,50.1988,50.3091,50.1988,50.2282,34500.0
2014-06-18 14:20:00,68.27,68.34,68.25,68.34,33900.0,50.2356,50.2871,50.2208,50.2871,33900.0
2014-06-18 14:30:00,68.34,68.44,68.34,68.42,37700.0,50.2871,50.3607,50.2871,50.3459,37700.0
2014-06-18 14:40:00,68.42,68.48,68.38,68.47,40700.0,50.3459,50.3901,50.3165,50.3827,40700.0
2014-06-18 14:50:00,68.49,68.59,68.45,68.5,45000.0,50.3974,50.471,50.368,50.4048,45000.0
2014-06-18 15:00:00,68.5,68.63,68.48,68.56,47500.0,50.4048,50.5005,50.3901,50.449,47500.0
2014-06-18 15:10:00,68.56,68.6,68.48,68.57,71300.0,50.449,50.4784,50.3901,50.4563,71300.0
2014-06-18 15:20:00,68.56,68.67,68.56,68.66,66800.0,50.449,50.5299,50.449,50.5225,66800.0
2014-06-18 15:30:00,68.67,68.72,68.65,68.7,90200.0,50.5299,50.5667,50.5152,50.552,90200.0
2014-06-18 15:40:00,68.7,68.8,68.7,68.75,108500.0,50.552,50.6256,50.552,50.5888,108500.0
2014-06-18 15:50:00,68.76,68.78,68.6,68.75,302700.0,50.5961,50.6108,50.4784,50.5888,302700.0
2014-06-19 09:30:00,68.97,69.26,68.81,69.14,39900.0,50.7507,50.964,50.6329,50.8757,39900.0
2014-06-19 09:40:00,69.13,69.19,68.97,69.04,21700.0,50.8684,50.9125,50.7507,50.8022,21700.0
2014-06-19 09:50:00,69.0,69.02,68.93,69.02,12800.0,50.7727,50.7874,50.7212,50.7874,12800.0
2014-06-19 10:00:00,69.02,69.08,68.89,69.01,20000.0,50.7874,50.8316,50.6918,50.7801,20000.0
2014-06-19 10:10:00,68.99,69.03,68.88,69.0,31800.0,50.7654,50.7948,50.6844,50.7727,31800.0
2014-06-19 10:20:00,68.98,69.04,68.88,68.98,12500.0,50.758,50.8022,50.6844,50.758,12500.0
2014-06-19 10:30:00,68.96,69.07,68.94,68.96,15100.0,50.7433,50.8242,50.7286,50.7433,15100.0
2014-06-19 10:40:00,68.96,69.02,68.91,68.91,12600.0,50.7433,50.7874,50.7065,50.7065,12600.0
2014-06-19 10:50:00,68.91,68.91,68.75,68.76,13700.0,50.7065,50.7065,50.5888,50.5961,13700.0
2014-06-19 11:00:00,68.76,68.82,68.76,68.78,12800.0,50.5961,50.6403,50.5961,50.6108,12800.0
2014-06-19 11:10:00,68.77,68.91,68.77,68.91,9900.0,50.6035,50.7065,50.6035,50.7065,9900.0
2014-06-19 11:20:00,68.9,68.93,68.87,68.87,12500.0,50.6991,50.7212,50.6771,50.6771,12500.0
2014-06-19 11:30:00,68.84,68.89,68.83,68.83,8800.0,50.655,50.6918,50.6476,50.6476,8800.0
2014-06-19 11:40:00,68.83,68.91,68.82,68.91,11000.0,50.6476,50.7065,50.6403,50.7065,11000.0
2014-06-19 11:50:00,68.91,68.91,68.83,68.84,10900.0,50.7065,50.7065,50.6476,50.655,10900.0
2014-06-19 12:00:00,68.86,68.95,68.85,68.93,12800.0,50.6697,50.7359,50.6624,50.7212,12800.0
2014-06-19 12:10:00,68.92,68.93,68.88,68.89,5200.0,50.7139,50.7212,50.6844,50.6918,5200.0
2014-06-19 12:20:00,68.89,68.91,68.75,68.75,14700.0,50.6918,50.7065,50.5888,50.5888,14700.0
2014-06-19 12:30:00,68.75,68.82,68.74,68.82,10000.0,50.5888,50.6403,50.5814,50.6403,10000.0
2014-06-19 12:40:00,68.83,68.86,68.79,68.79,5900.0,50.6476,50.6697,50.6182,50.6182,5900.0
2014-06-19 12:50:00,68.79,68.79,68.67,68.68,14200.0,50.6182,50.6182,50.5299,50.5373,14200.0
2014-06-19 13:00:00,68.67,68.72,68.66,68.72,10400.0,50.5299,50.5667,50.5225,50.5667,10400.0
2014-06-19 13:10:00,68.73,68.74,68.56,68.59,16300.0,50.5741,50.5814,50.449,50.471,16300.0
2014-06-19 13:20:00,68.58,68.71,68.58,68.67,15400.0,50.4637,50.5593,50.4637,50.5299,15400.0
2014-06-19 13:30:00,68.66,68.68,68.64,68.64,11000.0,50.5225,50.5373,50.5078,50.5078,11000.0
2014-06-19 13:40:00,68.65,68.67,68.62,68.66,12500.0,50.5152,50.5299,50.4931,50.5225,12500.0
2014-06-19 13:50:00,68.65,68.71,68.64,68.7,15800.0,50.5152,50.5593,50.5078,50.552,15800.0
2014-06-19 14:00:00,68.69,68.74,68.67,68.69,14400.0,50.5446,50.5814,50.5299,50.5446,14400.0
2014-06-19 14:10:00,68.7,68.75,68.69,68.73,12900.0,50.552,50.5888,50.5446,50.5741,12900.0
2014-06-19 14:20:00,68.73,68.75,68.71,68.71,14800.0,50.5741,50.5888,50.5593,50.5593,14800.0
2014-06-19 14:30:00,68.7,68.76,68.67,68.72,16800.0,50.552,50.5961,50.5299,50.5667,16800.0
2014-06-19 14:40:00,68.71,68.75,68.7,68.75,13300.0,50.5593,50.5888,50.552,50.5888,13300.0
2014-06-19 14:50:00,68.75,68.79,68.75,68.76,14700.0,50.5888,50.6182,50.5888,50.5961,14700.0
2014-06-19 15:00:00,68.76,68.81,68.72,68.8,25300.0,50.5961,50.6329,50.5667,50.6256,25300.0
2014-06-19 15:10:00,68.79,68.83,68.75,68.75,36800.0,50.6182,50.6476,50.5888,50.5888,36800.0
2014-06-19 15:20:00,68.76,68.76,68.7,68.71,34700.0,50.5961,50.5961,50.552,50.5593,34700.0
2014-06-19 15:30:00,68.71,68.76,68.7,68.76,51100.0,50.5593,50.5961,50.552,50.5961,51100.0
2014-06-19 15:40:00,68.77,68.85,68.72,68.72,73300.0,50.6035,50.6624,50.5667,50.5667,73300.0
2014-06-19 15:50:00,68.72,68.75,68.65,68.71,154700.0,50.5667,50.5888,50.5152,50.5593,154700.0
2014-06-20 09:30:00,68.84,68.89,68.69,68.79,388700.0,50.655,50.6918,50.5446,50.6182,388700.0
2014-06-20 09:40:00,68.8,69.14,68.79,69.14,40800.0,50.6256,50.8757,50.6182,50.8757,40800.0
2014-06-20 09:50:00,69.14,69.34,69.12,69.23,91100.0,50.8757,51.0229,50.861,50.942,91100.0
2014-06-20 10:00:00,69.24,69.24,69.13,69.13,19600.0,50.9493,50.9493,50.8684,50.8684,19600.0
2014-06-20 10:10:00,69.14,69.22,69.14,69.16,13700.0,50.8757,50.9346,50.8757,50.8905,13700.0
2014-06-20 10:20:00,69.16,69.17,68.91,68.92,85800.0,50.8905,50.8978,50.7065,50.7139,85800.0
2014-06-20 10:30:00,68.93,68.96,68.79,68.79,60500.0,50.7212,50.7433,50.6182,50.6182,60500.0
2014-06-20 10:40:00,68.8,68.84,68.68,68.73,42900.0,50.6256,50.655,50.5373,50.5741,42900.0
2014-06-20 10:50:00,68.73,68.77,68.69,68.72,32400.0,50.5741,50.6035,50.5446,50.5667,32400.0
2014-06-20 11:00:00,68.73,68.79,68.7,68.79,31400.0,50.5741,50.6182,50.552,50.6182,31400.0
2014-06-20 11:10:00,68.79,68.81,68.7,68.71,25800.0,50.6182,50.6329,50.552,50.5593,25800.0
2014-06-20 11:20:00,68.71,68.74,68.56,68.66,24300.0,50.5593,50.5814,50.449,50.5225,24300.0
2014-06-20 11:30:00,68.64,68.71,68.63,68.65,12500.0,50.5078,50.5593,50.5005,50.5152,12500.0
2014-06-20 11:40:00,68.66,68.78,68.66,68.72,9600.0,50.5225,50.6108,50.5225,50.5667,9600.0
2014-06-20 11:50:00,68.73,68.73,68.63,68.66,9000.0,50.5741,50.5741,50.5005,50.5225,9000.0
2014-06-20 12:00:00,68.66,68.7,68.63,68.64,5200.0,50.5225,50.552,50.5005,50.5078,5200.0
2014-06-20 12:10:00,68.64,68.68,68.61,68.63,7200.0,50.5078,50.5373,50.4858,50.5005,7200.0
2014-06-20 12:20:00,68.63,68.68,68.58,68.65,12700.0,50.5005,50.5373,50.4637,50.5152,12700.0
2014-06-20 12:30:00,68.65,68.67,68.63,68.65,4500.0,50.5152,50.5299,50.5005,50.5152,4500.0
2014-06-20 12:40:00,68.65,68.7,68.64,68.69,11600.0,50.5152,50.552,50.5078,50.5446,11600.0
2014-06-20 12:50:00,68.7,68.75,68.68,68.73,8700.0,50.552,50.5888,50.5373,50.5741,8700.0
2014-06-20 13:00:00,68.72,68.75,68.68,68.74,16700.0,50.5667,50.5888,50.5373,50.5814,16700.0
2014-06-20 13:10:00,68.74,68.74,68.69,68.73,11300.0,50.5814,50.5814,50.5446,50.5741,11300.0
2014-06-20 13:20:00,68.73,68.73,68.67,68.71,12800.0,50.5741,50.5741,50.5299,50.5593,12800.0
2014-06-20 13:30:00,68.71,68.77,68.69,68.74,24400.0,50.5593,50.6035,50.5446,50.5814,24400.0
2014-06-20 13:40:00,68.74,68.76,68.67,68.67,27800.0,50.5814,50.5961,50.5299,50.5299,27800.0
2014-06-20 13:50:00,68.68,68.68,68.61,68.61,21300.0,50.5373,50.5373,50.4858,50.4858,21300.0
2014-06-20 14:00:00,68.61,68.62,68.56,68.56,29800.0,50.4858,50.4931,50.449,50.449,29800.0
2014-06-20 14:10:00,68.57,68.6,68.55,68.55,16900.0,50.4563,50.4784,50.4416,50.4416,16900.0
2014-06-20 14:20:00,68.56,68.56,68.46,68.49,32000.0,50.449,50.449,50.3754,50.3974,32000.0
2014-06-20 14:30:00,68.48,68.49,68.44,68.46,24800.0,50.3901,50.3974,50.3607,50.3754,24800.0
2014-06-20 14:40:00,68.46,68.47,68.38,68.42,37500.0,50.3754,50.3827,50.3165,50.3459,37500.0
2014-06-20 14:50:00,68.42,68.46,68.39,68.4,22000.0,50.3459,50.3754,50.3239,50.3312,22000.0
2014-06-20 15:00:00,68.39,68.45,68.39,68.43,36000.0,50.3239,50.368,50.3239,50.3533,36000.0
2014-06-20 15:10:00,68.44,68.45,68.4,68.41,42700.0,50.3607,50.368,50.3312,50.3386,42700.0
2014-06-20 15:20:00,68.4,68.56,68.4,68.56,76200.0,50.3312,50.449,50.3312,50.449,76200.0
2014-06-20 15:30:00,68.56,68.71,68.56,68.7,76500.0,50.449,50.5593,50.449,50.552,76500.0
2014-06-20 15:40:00,68.71,68.75,68.62,68.65,106500.0,50.5593,50.5888,50.4931,50.5152,106500.0
2014-06-20 15:50:00,68.66,68.94,68.66,68.91,433400.0,50.5225,50.7286,50.5225,50.7065,433400.0
2014-06-23 09:30:00,68.94,68.94,68.66,68.85,52900.0,50.7286,50.7286,50.5225,50.6624,52900.0
2014-06-23 09:40:00,68.86,68.96,68.85,68.93,27800.0,50.6697,50.7433,50.6624,50.7212,27800.0
2014-06-23 09:50:00,68.92,69.07,68.85,69.01,34300.0,50.7139,50.8242,50.6624,50.7801,34300.0
2014-06-23 10:00:00,69.0,69.15,68.98,69.06,47900.0,50.7727,50.8831,50.758,50.8169,47900.0
2014-06-23 10:10:00,69.05,69.05,68.93,68.96,24400.0,50.8095,50.8095,50.7212,50.7433,24400.0
2014-06-23 10:20:00,68.98,69.0,68.94,68.96,15700.0,50.758,50.7727,50.7286,50.7433,15700.0
2014-06-23 10:30:00,68.96,68.99,68.89,68.94,22200.0,50.7433,50.7654,50.6918,50.7286,22200.0
2014-06-23 10:40:00,68.92,68.98,68.88,68.88,19700.0,50.7139,50.758,50.6844,50.6844,19700.0
2014-06-23 10:50:00,68.87,68.93,68.82,68.93,22300.0,50.6771,50.7212,50.6403,50.7212,22300.0
2014-06-23 11:00:00,68.93,69.14,68.93,69.12,38900.0,50.7212,50.8757,50.7212,50.861,38900.0
2014-06-23 11:10:00,69.14,69.22,69.07,69.07,19700.0,50.8757,50.9346,50.8242,50.8242,19700.0
2014-06-23 11:20:00,69.06,69.14,68.97,68.97,24500.0,50.8169,50.8757,50.7507,50.7507,24500.0
2014-06-23 11:30:00,68.96,69.0,68.91,68.95,30100.0,50.7433,50.7727,50.7065,50.7359,30100.0
2014-06-23 11:40:00,68.95,69.03,68.95,69.01,16200.0,50.7359,50.7948,50.7359,50.7801,16200.0
2014-06-23 11:50:00,69.01,69.06,68.99,68.99,16800.0,50.7801,50.8169,50.7654,50.7654,16800.0
2014-06-23 12:00:00,68.99,69.09,68.98,69.05,16900.0,50.7654,50.839,50.758,50.8095,16900.0
2014-06-23 12:10:00,69.05,69.06,68.99,69.0,14300.0,50.8095,50.8169,50.7654,50.7727,14300.0
2014-06-23 12:20:00,68.99,68.99,68.92,68.93,18400.0,50.7654,50.7654,50.7139,50.7212,18400.0
2014-06-23 12:30:00,68.93,68.95,68.86,68.87,13500.0,50.7212,50.7359,50.6697,50.6771,13500.0
2014-06-23 12:40:00,68.86,68.92,68.83,68.9,19400.0,50.6697,50.7139,50.6476,50.6991,19400.0
2014-06-23 12:50:00,68.89,68.92,68.88,68.88,12700.0,50.6918,50.7139,50.6844,50.6844,12700.0
2014-06-23 13:00:00,68.88,68.89,68.8,68.8,16400.0,50.6844,50.6918,50.6256,50.6256,16400.0
2014-06-23 13:10:00,68.79,68.79,68.73,68.73,18700.0,50.6182,50.6182,50.5741,50.5741,18700.0
2014-06-23 13:20:00,68.72,68.8,68.72,68.79,18900.0,50.5667,50.6256,50.5667,50.6182,18900.0
2014-06-23 13:30:00,68.81,68.9,68.81,68.88,11600.0,50.6329,50.6991,50.6329,50.6844,11600.0
2014-06-23 13:40:00,68.88,68.89,68.83,68.84,18700.0,50.6844,50.6918,50.6476,50.655,18700.0
2014-06-23 13:50:00,68.84,68.89,68.83,68.88,25000.0,50.655,50.6918,50.6476,50.6844,25000.0
2014-06-23 14:00:00,68.88,68.93,68.88,68.92,26400.0,50.6844,50.7212,50.6844,50.7139,26400.0
2014-06-23 14:10:00,68.92,68.99,68.92,68.95,20800.0,50.7139,50.7654,50.7139,50.7359,20800.0
2014-06-23 14:20:00,68.94,68.96,68.92,68.94,14800.0,50.7286,50.7433,50.7139,50.7286,14800.0
2014-06-23 14:30:00,68.94,68.94,68.87,68.87,17600.0,50.7286,50.7286,50.6771,50.6771,17600.0
2014-06-23 14:40:00,68.87,68.87,68.79,68.79,21000.0,50.6771,50.6771,50.6182,50.6182,21000.0
2014-06-23 14:50:00,68.78,68.86,68.77,68.85,19700.0,50.6108,50.6697,50.6035,50.6624,19700.0
2014-06-23 15:00:00,68.86,68.89,68.82,68.82,21900.0,50.6697,50.6918,50.6403,50.6403,21900.0
2014-06-23 15:10:00,68.82,68.82,68.78,68.81,24100.0,50.6403,50.6403,50.6108,50.6329,24100.0
2014-06-23 15:20:00,68.81,68.82,68.7,68.76,40300.0,50.6329,50.6403,50.552,50.5961,40300.0
2014-06-23 15:30:00,68.76,68.82,68.76,68.82,30600.0,50.5961,50.6403,50.5961,50.6403,30600.0
2014-06-23 15:40:00,68.82,68.88,68.77,68.88,53700.0,50.6403,50.6844,50.6035,50.6844,53700.0
2014-06-23 15:50:00,68.88,68.88,68.81,68.83,86800.0,50.6844,50.6844,50.6329,50.6476,86800.0
2014-06-24 09:30:00,68.75,68.75,68.34,68.41,36000.0,50.5888,50.5888,50.2871,50.3386,36000.0
2014-06-24 09:40:00,68.42,68.54,68.41,68.54,22800.0,50.3459,50.4342,50.3386,50.4342,22800.0
2014-06-24 09:50:00,68.55,68.6,68.53,68.57,16600.0,50.4416,50.4784,50.4269,50.4563,16600.0
2014-06-24 10:00:00,68.57,68.74,68.57,68.74,30600.0,50.4563,50.5814,50.4563,50.5814,30600.0
2014-06-24 10:10:00,68.73,68.85,68.7,68.82,31100.0,50.5741,50.6624,50.552,50.6403,31100.0
2014-06-24 10:20:00,68.8,68.93,68.77,68.93,30500.0,50.6256,50.7212,50.6035,50.7212,30500.0
2014-06-24 10:30:00,68.93,69.02,68.88,69.01,17300.0,50.7212,50.7874,50.6844,50.7801,17300.0
2014-06-24 10:40:00,69.02,69.11,68.99,69.05,22300.0,50.7874,50.8537,50.7654,50.8095,22300.0
2014-06-24 10:50:00,69.05,69.05,68.98,68.99,14800.0,50.8095,50.8095,50.758,50.7654,14800.0
2014-06-24 11:00:00,68.99,69.04,68.96,69.03,20500.0,50.7654,50.8022,50.7433,50.7948,20500.0
2014-06-24 11:10:00,69.02,69.06,68.93,69.06,18600.0,50.7874,50.8169,50.7212,50.8169,18600.0
2014-06-24 11:20:00,69.06,69.08,68.99,69.07,32200.0,50.8169,50.8316,50.7654,50.8242,32200.0
2014-06-24 11:30:00,69.06,69.06,68.87,68.87,46400.0,50.8169,50.8169,50.6771,50.6771,46400.0
2014-06-24 11:40:00,68.88,69.0,68.86,69.0,43100.0,50.6844,50.7727,50.6697,50.7727,43100.0
2014-06-24 11:50:00,69.01,69.06,68.99,69.05,23300.0,50.7801,50.8169,50.7654,50.8095,23300.0
2014-06-24 12:00:00,69.06,69.09,69.0,69.08,12300.0,50.8169,50.839,50.7727,50.8316,12300.0
2014-06-24 12:10:00,69.08,69.28,69.08,69.27,44400.0,50.8316,50.9788,50.8316,50.9714,44400.0
2014-06-24 12:20:00,69.25,69.43,69.22,69.24,158200.0,50.9567,51.0891,50.9346,50.9493,158200.0
2014-06-24 12:30:00,69.23,69.28,69.2,69.24,23300.0,50.942,50.9788,50.9199,50.9493,23300.0
2014-06-24 12:40:00,69.26,69.28,69.19,69.28,18300.0,50.964,50.9788,50.9125,50.9788,18300.0
2014-06-24 12:50:00,69.28,69.34,69.24,69.29,17600.0,50.9788,51.0229,50.9493,50.9861,17600.0
2014-06-24 13:00:00,69.3,69.3,69.17,69.17,14500.0,50.9935,50.9935,50.8978,50.8978,14500.0
2014-06-24 13:10:00,69.16,69.18,69.01,69.04,29100.0,50.8905,50.9052,50.7801,50.8022,29100.0
2014-06-24 13:20:00,69.04,69.11,69.04,69.09,15800.0,50.8022,50.8537,50.8022,50.839,15800.0
2014-06-24 13:30:00,69.09,69.1,69.06,69.1,14800.0,50.839,50.8463,50.8169,50.8463,14800.0
2014-06-24 13:40:00,69.1,69.1,69.01,69.01,7400.0,50.8463,50.8463,50.7801,50.7801,7400.0
2014-06-24 13:50:00,69.0,69.05,68.96,68.97,14800.0,50.7727,50.8095,50.7433,50.7507,14800.0
2014-06-24 14:00:00,68.98,69.06,68.96,68.96,25200.0,50.758,50.8169,50.7433,50.7433,25200.0
2014-06-24 14:10:00,68.98,69.05,68.98,69.05,22500.0,50.758,50.8095,50.758,50.8095,22500.0
2014-06-24 14:20:00,69.03,69.03,68.92,68.93,19500.0,50.7948,50.7948,50.7139,50.7212,19500.0
2014-06-24 14:30:00,68.93,68.93,68.86,68.89,14800.0,50.7212,50.7212,50.6697,50.6918,14800.0
2014-06-24 14:40:00,68.89,68.92,68.88,68.9,17000.0,50.6918,50.7139,50.6844,50.6991,17000.0
2014-06-24 14:50:00,68.9,68.94,68.87,68.89,13500.0,50.6991,50.7286,50.6771,50.6918,13500.0
2014-06-24 15:00:00,68.88,68.9,68.8,68.8,27800.0,50.6844,50.6991,50.6256,50.6256,27800.0
2014-06-24 15:10:00,68.8,68.8,68.71,68.71,39900.0,50.6256,50.6256,50.5593,50.5593,39900.0
2014-06-24 15:20:00,68.71,68.8,68.68,68.73,47200.0,50.5593,50.6256,50.5373,50.5741,47200.0
2014-06-24 15:30:00,68.73,68.78,68.57,68.61,57900.0,50.5741,50.6108,50.4563,50.4858,57900.0
2014-06-24 15:40:00,68.61,68.72,68.6,68.7,70300.0,50.4858,50.5667,50.4784,50.552,70300.0
2014-06-24 15:50:00,68.69,68.7,68.6,68.61,113700.0,50.5446,50.552,50.4784,50.4858,113700.0
2014-06-25 09:30:00,68.84,69.56,68.84,69.42,107300.0,50.655,51.1848,50.655,51.0818,107300.0
2014-06-25 09:40:00,69.4,69.67,69.36,69.51,82100.0,51.0671,51.2657,51.0376,51.148,82100.0
2014-06-25 09:50:00,69.52,69.67,69.43,69.44,30800.0,51.1554,51.2657,51.0891,51.0965,30800.0
2014-06-25 10:00:00,69.43,69.55,69.22,69.31,51100.0,51.0891,51.1774,50.9346,51.0008,51100.0
2014-06-25 10:10:00,69.32,69.37,69.21,69.22,69400.0,51.0082,51.045,50.9273,50.9346,69400.0
2014-06-25 10:20:00,69.24,69.41,69.23,69.35,63500.0,50.9493,51.0744,50.942,51.0303,63500.0
2014-06-25 10:30:00,69.35,69.38,69.15,69.21,31400.0,51.0303,51.0523,50.8831,50.9273,31400.0
2014-06-25 10:40:00,69.2,69.2,69.09,69.09,32300.0,50.9199,50.9199,50.839,50.839,32300.0
2014-06-25 10:50:00,69.12,69.3,69.12,69.24,34400.0,50.861,50.9935,50.861,50.9493,34400.0
2014-06-25 11:00:00,69.24,69.49,69.15,69.26,52800.0,50.9493,51.1333,50.8831,50.964,52800.0
2014-06-25 11:10:00,69.25,69.31,69.17,69.17,32800.0,50.9567,51.0008,50.8978,50.8978,32800.0
2014-06-25 11:20:00,69.17,69.3,69.1,69.14,38600.0,50.8978,50.9935,50.8463,50.8757,38600.0
2014-06-25 11:30:00,69.16,69.17,69.05,69.1,43300.0,50.8905,50.8978,50.8095,50.8463,43300.0
2014-06-25 11:40:00,69.1,69.15,68.94,68.94,38700.0,50.8463,50.8831,50.7286,50.7286,38700.0
2014-06-25 11:50:00,68.95,69.05,68.92,68.95,37600.0,50.7359,50.8095,50.7139,50.7359,37600.0
2014-06-25 12:00:00,68.96,69.19,68.96,69.19,15400.0,50.7433,50.9125,50.7433,50.9125,15400.0
2014-06-25 12:10:00,69.2,69.28,69.15,69.2,10400.0,50.9199,50.9788,50.8831,50.9199,10400.0
2014-06-25 12:20:00,69.2,69.26,69.2,69.22,6800.0,50.9199,50.964,50.9199,50.9346,6800.0
2014-06-25 12:30:00,69.26,69.26,69.18,69.19,10300.0,50.964,50.964,50.9052,50.9125,10300.0
2014-06-25 12:40:00,69.21,69.23,69.19,69.19,13600.0,50.9273,50.942,50.9125,50.9125,13600.0
2014-06-25 12:50:00,69.2,69.24,69.19,69.2,4500.0,50.9199,50.9493,50.9125,50.9199,4500.0
2014-06-25 13:00:00,69.2,69.3,69.18,69.22,16900.0,50.9199,50.9935,50.9052,50.9346,16900.0
2014-06-25 13:10:00,69.22,69.26,69.19,69.24,9700.0,50.9346,50.964,50.9125,50.9493,9700.0
2014-06-25 13:20:00,69.22,69.26,69.19,69.25,13600.0,50.9346,50.964,50.9125,50.9567,13600.0
2014-06-25 13:30:00,69.25,69.32,69.25,69.29,13400.0,50.9567,51.0082,50.9567,50.9861,13400.0
2014-06-25 13:40:00,69.29,69.35,69.28,69.32,12300.0,50.9861,51.0303,50.9788,51.0082,12300.0
2014-06-25 13:50:00,69.31,69.4,69.28,69.39,13300.0,51.0008,51.0671,50.9788,51.0597,13300.0
2014-06-25 14:00:00,69.37,69.37,69.27,69.3,10400.0,51.045,51.045,50.9714,50.9935,10400.0
2014-06-25 14:10:00,69.31,69.37,69.29,69.33,8600.0,51.0008,51.045,50.9861,51.0156,8600.0
2014-06-25 14:20:00,69.33,69.4,69.32,69.32,15100.0,51.0156,51.0671,51.0082,51.0082,15100.0
2014-06-25 14:30:00,69.33,69.37,69.28,69.34,31900.0,51.0156,51.045,50.9788,51.0229,31900.0
2014-06-25 14:40:00,69.35,69.37,69.26,69.27,15000.0,51.0303,51.045,50.964,50.9714,15000.0
2014-06-25 14:50:00,69.27,69.34,69.27,69.31,19300.0,50.9714,51.0229,50.9714,51.0008,19300.0
2014-06-25 15:00:00,69.3,69.38,69.3,69.38,17800.0,50.9935,51.0523,50.9935,51.0523,17800.0
2014-06-25 15:10:00,69.37,69.4,69.33,69.35,21900.0,51.045,51.0671,51.0156,51.0303,21900.0
2014-06-25 15:20:00,69.36,69.52,69.33,69.5,37900.0,51.0376,51.1554,51.0156,51.1406,37900.0
2014-06-25 15:30:00,69.5,69.54,69.43,69.5,44500.0,51.1406,51.1701,51.0891,51.1406,44500.0
2014-06-25 15:40:00,69.49,69.61,69.48,69.53,73600.0,51.1333,51.2216,51.1259,51.1627,73600.0
2014-06-25 15:50:00,69.53,69.59,69.53,69.54,120900.0,51.1627,51.2069,51.1627,51.1701,120900.0
2014-06-26 09:30:00,69.54,69.62,69.36,69.51,44200.0,51.1701,51.2289,51.0376,51.148,44200.0
2014-06-26 09:40:00,69.5,69.5,69.11,69.14,17000.0,51.1406,51.1406,50.8537,50.8757,17000.0
2014-06-26 09:50:00,69.12,69.34,69.06,69.3,19300.0,50.861,51.0229,50.8169,50.9935,19300.0
2014-06-26 10:00:00,69.29,69.35,69.23,69.32,29400.0,50.9861,51.0303,50.942,51.0082,29400.0
2014-06-26 10:10:00,69.32,69.34,69.24,69.3,40000.0,51.0082,51.0229,50.9493,50.9935,40000.0
2014-06-26 10:20:00,69.31,69.4,69.3,69.4,24400.0,51.0008,51.0671,50.9935,51.0671,24400.0
2014-06-26 10:30:00,69.38,69.39,69.23,69.24,23200.0,51.0523,51.0597,50.942,50.9493,23200.0
2014-06-26 10:40:00,69.25,69.33,69.22,69.27,26000.0,50.9567,51.0156,50.9346,50.9714,26000.0
2014-06-26 10:50:00,69.26,69.3,69.24,69.25,22300.0,50.964,50.9935,50.9493,50.9567,22300.0
2014-06-26 11:00:00,69.26,69.35,69.22,69.23,51500.0,50.964,51.0303,50.9346,50.942,51500.0
2014-06-26 11:10:00,69.23,69.28,69.14,69.2,43200.0,50.942,50.9788,50.8757,50.9199,43200.0
2014-06-26 11:20:00,69.21,69.28,69.21,69.25,13500.0,50.9273,50.9788,50.9273,50.9567,13500.0
2014-06-26 11:30:00,69.26,69.3,69.21,69.27,12300.0,50.964,50.9935,50.9273,50.9714,12300.0
2014-06-26 11:40:00,69.26,69.35,69.26,69.28,13800.0,50.964,51.0303,50.964,50.9788,13800.0
2014-06-26 11:50:00,69.29,69.3,69.21,69.22,15500.0,50.9861,50.9935,50.9273,50.9346,15500.0
2014-06-26 12:00:00,69.22,69.37,69.22,69.35,16600.0,50.9346,51.045,50.9346,51.0303,16600.0
2014-06-26 12:10:00,69.35,69.35,69.21,69.26,14900.0,51.0303,51.0303,50.9273,50.964,14900.0
2014-06-26 12:20:00,69.26,69.28,69.2,69.22,12400.0,50.964,50.9788,50.9199,50.9346,12400.0
2014-06-26 12:30:00,69.21,69.25,69.2,69.23,17100.0,50.9273,50.9567,50.9199,50.942,17100.0
2014-06-26 12:40:00,69.24,69.24,69.17,69.19,15800.0,50.9493,50.9493,50.8978,50.9125,15800.0
2014-06-26 12:50:00,69.18,69.19,69.16,69.16,11800.0,50.9052,50.9125,50.8905,50.8905,11800.0
2014-06-26 13:00:00,69.17,69.19,69.08,69.08,16500.0,50.8978,50.9125,50.8316,50.8316,16500.0
2014-06-26 13:10:00,69.09,69.12,69.08,69.11,19500.0,50.839,50.861,50.8316,50.8537,19500.0
2014-06-26 13:20:00,69.11,69.33,69.1,69.31,16800.0,50.8537,51.0156,50.8463,51.0008,16800.0
2014-06-26 13:30:00,69.32,69.39,69.32,69.36,20300.0,51.0082,51.0597,51.0082,51.0376,20300.0
2014-06-26 13:40:00,69.37,69.41,69.31,69.31,12900.0,51.045,51.0744,51.0008,51.0008,12900.0
2014-06-26 13:50:00,69.31,69.31,69.22,69.22,25200.0,51.0008,51.0008,50.9346,50.9346,25200.0
2014-06-26 14:00:00,69.23,69.26,69.16,69.16,16400.0,50.942,50.964,50.8905,50.8905,16400.0
2014-06-26 14:10:00,69.17,69.18,69.12,69.12,14600.0,50.8978,50.9052,50.861,50.861,14600.0
2014-06-26 14:20:00,69.13,69.23,69.12,69.22,13400.0,50.8684,50.942,50.861,50.9346,13400.0
2014-06-26 14:30:00,69.22,69.23,69.17,69.21,19100.0,50.9346,50.942,50.8978,50.9273,19100.0
2014-06-26 14:40:00,69.22,69.22,69.13,69.13,12500.0,50.9346,50.9346,50.8684,50.8684,12500.0
2014-06-26 14:50:00,69.13,69.22,69.11,69.18,17500.0,50.8684,50.9346,50.8537,50.9052,17500.0
2014-06-26 15:00:00,69.18,69.39,69.18,69.39,42900.0,50.9052,51.0597,50.9052,51.0597,42900.0
2014-06-26 15:10:00,69.38,69.39,69.24,69.27,34100.0,51.0523,51.0597,50.9493,50.9714,34100.0
2014-06-26 15:20:00,69.27,69.31,69.24,69.27,23400.0,50.9714,51.0008,50.9493,50.9714,23400.0
2014-06-26 15:30:00,69.27,69.34,69.25,69.28,33600.0,50.9714,51.0229,50.9567,50.9788,33600.0
2014-06-26 15:40:00,69.27,69.31,69.2,69.3,70700.0,50.9714,51.0008,50.9199,50.9935,70700.0
2014-06-26 15:50:00,69.3,69.3,69.21,69.24,75300.0,50.9935,50.9935,50.9273,50.9493,75300.0
2014-06-27 09:30:00,68.91,69.32,68.91,69.18,63300.0,50.9576,51.2608,50.9576,51.1573,63300.0
2014-06-27 09:40:00,69.17,69.3,69.09,69.15,18500.0,51.1499,51.246,51.0907,51.1351,18500.0
2014-06-27 09:50:00,69.14,69.16,68.98,69.01,20000.0,51.1277,51.1425,51.0094,51.0316,20000.0
2014-06-27 10:00:00,69.02,69.16,69.02,69.06,18900.0,51.039,51.1425,51.039,51.0685,18900.0
2014-06-27 10:10:00,69.06,69.13,69.01,69.04,8100.0,51.0685,51.1203,51.0316,51.0537,8100.0
2014-06-27 10:20:00,69.06,69.19,69.06,69.17,6300.0,51.0685,51.1647,51.0685,51.1499,6300.0
2014-06-27 10:30:00,69.19,69.21,69.14,69.21,26100.0,51.1647,51.1795,51.1277,51.1795,26100.0
2014-06-27 10:40:00,69.18,69.31,69.15,69.23,42200.0,51.1573,51.2534,51.1351,51.1942,42200.0
2014-06-27 10:50:00,69.23,69.28,69.2,69.27,7900.0,51.1942,51.2312,51.1721,51.2238,7900.0
2014-06-27 11:00:00,69.28,69.29,69.14,69.16,15300.0,51.2312,51.2386,51.1277,51.1425,15300.0
2014-06-27 11:10:00,69.16,69.23,69.15,69.21,17700.0,51.1425,51.1942,51.1351,51.1795,17700.0
2014-06-27 11:20:00,69.21,69.29,69.18,69.25,15600.0,51.1795,51.2386,51.1573,51.209,15600.0
2014-06-27 11:30:00,69.27,69.3,69.21,69.23,17500.0,51.2238,51.246,51.1795,51.1942,17500.0
2014-06-27 11:40:00,69.23,69.26,69.2,69.24,5600.0,51.1942,51.2164,51.1721,51.2016,5600.0
2014-06-27 11:50:00,69.23,69.24,69.2,69.21,8800.0,51.1942,51.2016,51.1721,51.1795,8800.0
2014-06-27 12:00:00,69.21,69.27,69.2,69.2,10000.0,51.1795,51.2238,51.1721,51.1721,10000.0
2014-06-27 12:10:00,69.2,69.21,69.16,69.2,7300.0,51.1721,51.1795,51.1425,51.1721,7300.0
2014-06-27 12:20:00,69.2,69.2,69.15,69.18,7600.0,51.1721,51.1721,51.1351,51.1573,7600.0
2014-06-27 12:30:00,69.19,69.21,69.17,69.2,9500.0,51.1647,51.1795,51.1499,51.1721,9500.0
2014-06-27 12:40:00,69.17,69.17,69.09,69.1,8400.0,51.1499,51.1499,51.0907,51.0981,8400.0
2014-06-27 12:50:00,69.11,69.14,69.09,69.13,8400.0,51.1055,51.1277,51.0907,51.1203,8400.0
2014-06-27 13:00:00,69.13,69.16,69.09,69.09,13200.0,51.1203,51.1425,51.0907,51.0907,13200.0
2014-06-27 13:10:00,69.09,69.12,68.98,69.02,19000.0,51.0907,51.1129,51.0094,51.039,19000.0
2014-06-27 13:20:00,69.02,69.11,68.99,69.11,18800.0,51.039,51.1055,51.0168,51.1055,18800.0
2014-06-27 13:30:00,69.1,69.12,69.08,69.09,11900.0,51.0981,51.1129,51.0833,51.0907,11900.0
2014-06-27 13:40:00,69.09,69.12,69.02,69.02,18300.0,51.0907,51.1129,51.039,51.039,18300.0
2014-06-27 13:50:00,69.02,69.12,69.01,69.04,18300.0,51.039,51.1129,51.0316,51.0537,18300.0
2014-06-27 14:00:00,69.05,69.12,69.05,69.06,13700.0,51.0611,51.1129,51.0611,51.0685,13700.0
2014-06-27 14:10:00,69.06,69.09,69.01,69.02,9500.0,51.0685,51.0907,51.0316,51.039,9500.0
2014-06-27 14:20:00,69.01,69.08,69.01,69.08,10700.0,51.0316,51.0833,51.0316,51.0833,10700.0
2014-06-27 14:30:00,69.08,69.12,69.01,69.12,15000.0,51.0833,51.1129,51.0316,51.1129,15000.0
2014-06-27 14:40:00,69.11,69.12,69.05,69.05,15900.0,51.1055,51.1129,51.0611,51.0611,15900.0
2014-06-27 14:50:00,69.06,69.06,68.97,69.01,22400.0,51.0685,51.0685,51.002,51.0316,22400.0
2014-06-27 15:00:00,69.01,69.07,68.98,69.07,24400.0,51.0316,51.0759,51.0094,51.0759,24400.0
2014-06-27 15:10:00,69.06,69.1,69.02,69.07,21500.0,51.0685,51.0981,51.039,51.0759,21500.0
2014-06-27 15:20:00,69.07,69.16,69.07,69.12,26800.0,51.0759,51.1425,51.0759,51.1129,26800.0
2014-06-27 15:30:00,69.11,69.27,69.11,69.26,35200.0,51.1055,51.2238,51.1055,51.2164,35200.0
2014-06-27 15:40:00,69.26,69.28,69.11,69.11,87900.0,51.2164,51.2312,51.1055,51.1055,87900.0
2014-06-27 15:50:00,69.12,69.17,69.06,69.17,203500.0,51.1129,51.1499,51.0685,51.1499,203500.0
2014-06-30 09:30:00,69.35,69.35,69.01,69.1,55000.0,51.283,51.283,51.0316,51.0981,55000.0
2014-06-30 09:40:00,69.12,69.28,69.08,69.24,23800.0,51.1129,51.2312,51.0833,51.2016,23800.0
2014-06-30 09:50:00,69.23,69.38,69.19,69.28,34900.0,51.1942,51.3052,51.1647,51.2312,34900.0
2014-06-30 10:00:00,69.32,69.32,69.07,69.12,11800.0,51.2608,51.2608,51.0759,51.1129,11800.0
2014-06-30 10:10:00,69.13,69.19,69.09,69.09,21400.0,51.1203,51.1647,51.0907,51.0907,21400.0
2014-06-30 10:20:00,69.09,69.1,69.02,69.06,36100.0,51.0907,51.0981,51.039,51.0685,36100.0
2014-06-30 10:30:00,69.05,69.06,68.87,68.93,19000.0,51.0611,51.0685,50.928,50.9724,19000.0
2014-06-30 10:40:00,68.91,68.92,68.75,68.75,10900.0,50.9576,50.965,50.8393,50.8393,10900.0
2014-06-30 10:50:00,68.73,68.73,68.64,68.65,13700.0,50.8245,50.8245,50.758,50.7653,13700.0
2014-06-30 11:00:00,68.66,68.78,68.63,68.78,15000.0,50.7727,50.8615,50.7506,50.8615,15000.0
2014-06-30 11:10:00,68.78,68.87,68.78,68.82,11100.0,50.8615,50.928,50.8615,50.8911,11100.0
2014-06-30 11:20:00,68.83,68.94,68.82,68.9,9900.0,50.8985,50.9798,50.8911,50.9502,9900.0
2014-06-30 11:30:00,68.9,68.91,68.73,68.77,13500.0,50.9502,50.9576,50.8245,50.8541,13500.0
2014-06-30 11:40:00,68.76,68.81,68.75,68.77,26300.0,50.8467,50.8837,50.8393,50.8541,26300.0
2014-06-30 11:50:00,68.77,68.87,68.77,68.87,13000.0,50.8541,50.928,50.8541,50.928,13000.0
2014-06-30 12:00:00,68.86,68.86,68.8,68.83,13200.0,50.9206,50.9206,50.8763,50.8985,13200.0
2014-06-30 12:10:00,68.84,68.85,68.72,68.76,43400.0,50.9059,50.9132,50.8171,50.8467,43400.0
2014-06-30 12:20:00,68.77,68.81,68.77,68.79,9900.0,50.8541,50.8837,50.8541,50.8689,9900.0
2014-06-30 12:30:00,68.8,68.81,68.74,68.74,12400.0,50.8763,50.8837,50.8319,50.8319,12400.0
2014-06-30 12:40:00,68.73,68.79,68.7,68.78,14600.0,50.8245,50.8689,50.8023,50.8615,14600.0
2014-06-30 12:50:00,68.79,68.81,68.73,68.73,14000.0,50.8689,50.8837,50.8245,50.8245,14000.0
2014-06-30 13:00:00,68.75,68.79,68.73,68.76,11800.0,50.8393,50.8689,50.8245,50.8467,11800.0
2014-06-30 13:10:00,68.75,68.81,68.74,68.81,20900.0,50.8393,50.8837,50.8319,50.8837,20900.0
2014-06-30 13:20:00,68.81,68.88,68.81,68.84,21500.0,50.8837,50.9354,50.8837,50.9059,21500.0
2014-06-30 13:30:00,68.86,68.87,68.8,68.81,22900.0,50.9206,50.928,50.8763,50.8837,22900.0
2014-06-30 13:40:00,68.81,68.88,68.8,68.84,13900.0,50.8837,50.9354,50.8763,50.9059,13900.0
2014-06-30 13:50:00,68.84,68.89,68.82,68.84,18500.0,50.9059,50.9428,50.8911,50.9059,18500.0
2014-06-30 14:00:00,68.85,68.87,68.82,68.85,24000.0,50.9132,50.928,50.8911,50.9132,24000.0
2014-06-30 14:10:00,68.84,68.86,68.82,68.85,14600.0,50.9059,50.9206,50.8911,50.9132,14600.0
2014-06-30 14:20:00,68.84,68.85,68.81,68.84,16100.0,50.9059,50.9132,50.8837,50.9059,16100.0
2014-06-30 14:30:00,68.85,68.86,68.8,68.82,29800.0,50.9132,50.9206,50.8763,50.8911,29800.0
2014-06-30 14:40:00,68.82,68.83,68.71,68.71,21800.0,50.8911,50.8985,50.8097,50.8097,21800.0
2014-06-30 14:50:00,68.71,68.78,68.67,68.69,29000.0,50.8097,50.8615,50.7801,50.7949,29000.0
2014-06-30 15:00:00,68.69,68.69,68.62,68.65,29200.0,50.7949,50.7949,50.7432,50.7653,29200.0
2014-06-30 15:10:00,68.64,68.65,68.56,68.57,26100.0,50.758,50.7653,50.6988,50.7062,26100.0
2014-06-30 15:20:00,68.58,68.62,68.53,68.57,38700.0,50.7136,50.7432,50.6766,50.7062,38700.0
2014-06-30 15:30:00,68.56,68.57,68.51,68.51,42100.0,50.6988,50.7062,50.6618,50.6618,42100.0
2014-06-30 15:40:00,68.52,68.54,68.45,68.5,122300.0,50.6692,50.684,50.6175,50.6544,122300.0
2014-06-30 15:50:00,68.49,68.58,68.44,68.55,207800.0,50.647,50.7136,50.6101,50.6914,207800.0
2014-07-01 09:30:00,68.79,69.08,68.79,69.08,43100.0,50.8689,51.0833,50.8689,51.0833,43100.0
2014-07-01 09:40:00,69.08,69.25,68.98,69.22,51200.0,51.0833,51.209,51.0094,51.1869,51200.0
2014-07-01 09:50:00,69.21,69.39,69.21,69.37,27100.0,51.1795,51.3126,51.1795,51.2978,27100.0
2014-07-01 10:00:00,69.38,69.49,69.32,69.48,37800.0,51.3052,51.3865,51.2608,51.3791,37800.0
2014-07-01 10:10:00,69.48,69.69,69.48,69.67,32400.0,51.3791,51.5344,51.3791,51.5196,32400.0
2014-07-01 10:20:00,69.67,69.76,69.66,69.76,38300.0,51.5196,51.5862,51.5122,51.5862,38300.0
2014-07-01 10:30:00,69.77,69.83,69.72,69.73,42300.0,51.5936,51.6379,51.5566,51.564,42300.0
2014-07-01 10:40:00,69.71,69.71,69.49,69.59,80500.0,51.5492,51.5492,51.3865,51.4605,80500.0
2014-07-01 10:50:00,69.59,69.64,69.55,69.63,67600.0,51.4605,51.4974,51.4309,51.49,67600.0
2014-07-01 11:00:00,69.63,69.75,69.62,69.71,22300.0,51.49,51.5788,51.4826,51.5492,22300.0
2014-07-01 11:10:00,69.71,69.73,69.66,69.71,22600.0,51.5492,51.564,51.5122,51.5492,22600.0
2014-07-01 11:20:00,69.72,69.82,69.69,69.81,44700.0,51.5566,51.6305,51.5344,51.6231,44700.0
2014-07-01 11:30:00,69.81,69.86,69.79,69.84,37600.0,51.6231,51.6601,51.6084,51.6453,37600.0
2014-07-01 11:40:00,69.84,69.88,69.81,69.86,29000.0,51.6453,51.6749,51.6231,51.6601,29000.0
2014-07-01 11:50:00,69.85,69.89,69.81,69.87,28500.0,51.6527,51.6823,51.6231,51.6675,28500.0
2014-07-01 12:00:00,69.87,69.88,69.81,69.82,14400.0,51.6675,51.6749,51.6231,51.6305,14400.0
2014-07-01 12:10:00,69.82,69.82,69.76,69.77,7600.0,51.6305,51.6305,51.5862,51.5936,7600.0
2014-07-01 12:20:00,69.78,69.8,69.75,69.76,11100.0,51.601,51.6158,51.5788,51.5862,11100.0
2014-07-01 12:30:00,69.76,69.78,69.71,69.74,16600.0,51.5862,51.601,51.5492,51.5714,16600.0
2014-07-01 12:40:00,69.75,69.77,69.73,69.77,15700.0,51.5788,51.5936,51.564,51.5936,15700.0
2014-07-01 12:50:00,69.77,69.81,69.76,69.81,60800.0,51.5936,51.6231,51.5862,51.6231,60800.0
2014-07-01 13:00:00,69.8,69.9,69.79,69.89,16700.0,51.6158,51.6897,51.6084,51.6823,16700.0
2014-07-01 13:10:00,69.9,69.97,69.87,69.87,36000.0,51.6897,51.7415,51.6675,51.6675,36000.0
2014-07-01 13:20:00,69.87,69.92,69.85,69.91,47400.0,51.6675,51.7045,51.6527,51.6971,47400.0
2014-07-01 13:30:00,69.91,69.92,69.87,69.88,14400.0,51.6971,51.7045,51.6675,51.6749,14400.0
2014-07-01 13:40:00,69.88,69.95,69.87,69.95,24000.0,51.6749,51.7267,51.6675,51.7267,24000.0
2014-07-01 13:50:00,69.94,69.98,69.91,69.94,66800.0,51.7193,51.7489,51.6971,51.7193,66800.0
2014-07-01 14:00:00,69.94,69.94,69.86,69.91,20100.0,51.7193,51.7193,51.6601,51.6971,20100.0
2014-07-01 14:10:00,69.9,69.93,69.87,69.87,10400.0,51.6897,51.7119,51.6675,51.6675,10400.0
2014-07-01 14:20:00,69.88,69.9,69.84,69.86,18300.0,51.6749,51.6897,51.6453,51.6601,18300.0
2014-07-01 14:30:00,69.87,69.93,69.87,69.9,105200.0,51.6675,51.7119,51.6675,51.6897,105200.0
2014-07-01 14:40:00,69.9,69.91,69.78,69.78,32600.0,51.6897,51.6971,51.601,51.601,32600.0
2014-07-01 14:50:00,69.78,69.79,69.69,69.7,73900.0,51.601,51.6084,51.5344,51.5418,73900.0
2014-07-01 15:00:00,69.7,69.83,69.69,69.82,38800.0,51.5418,51.6379,51.5344,51.6305,38800.0
2014-07-01 15:10:00,69.83,69.9,69.78,69.89,47000.0,51.6379,51.6897,51.601,51.6823,47000.0
2014-07-01 15:20:00,69.88,69.89,69.79,69.85,42900.0,51.6749,51.6823,51.6084,51.6527,42900.0
2014-07-01 15:30:00,69.84,69.89,69.83,69.84,311900.0,51.6453,51.6823,51.6379,51.6453,311900.0
2014-07-01 15:40:00,69.84,69.84,69.69,69.69,107400.0,51.6453,51.6453,51.5344,51.5344,107400.0
2014-07-01 15:50:00,69.69,69.74,69.6,69.61,156600.0,51.5344,51.5714,51.4679,51.4753,156600.0
2014-07-02 09:30:00,69.48,70.19,69.41,70.11,90900.0,51.3791,51.9041,51.3274,51.845,90900.0
2014-07-02 09:40:00,70.1,70.1,69.91,69.99,44800.0,51.8376,51.8376,51.6971,51.7563,44800.0
2014-07-02 09:50:00,69.98,69.99,69.83,69.99,49600.0,51.7489,51.7563,51.6379,51.7563,49600.0
2014-07-02 10:00:00,69.98,70.01,69.73,69.74,171200.0,51.7489,51.771,51.564,51.5714,171200.0
2014-07-02 10:10:00,69.74,69.88,69.71,69.88,22800.0,51.5714,51.6749,51.5492,51.6749,22800.0
2014-07-02 10:20:00,69.88,69.98,69.87,69.92,88300.0,51.6749,51.7489,51.6675,51.7045,88300.0
2014-07-02 10:30:00,69.92,69.94,69.8,69.88,80100.0,51.7045,51.7193,51.6158,51.6749,80100.0
2014-07-02 10:40:00,69.87,69.87,69.75,69.78,63900.0,51.6675,51.6675,51.5788,51.601,63900.0
2014-07-02 10:50:00,69.77,69.85,69.77,69.81,50300.0,51.5936,51.6527,51.5936,51.6231,50300.0
2014-07-02 11:00:00,69.82,69.98,69.81,69.89,77800.0,51.6305,51.7489,51.6231,51.6823,77800.0
2014-07-02 11:10:00,69.89,69.9,69.81,69.88,12100.0,51.6823,51.6897,51.6231,51.6749,12100.0
2014-07-02 11:20:00,69.88,69.94,69.85,69.88,41200.0,51.6749,51.7193,51.6527,51.6749,41200.0
2014-07-02 11:30:00,69.88,69.88,69.75,69.78,29400.0,51.6749,51.6749,51.5788,51.601,29400.0
2014-07-02 11:40:00,69.77,69.85,69.72,69.75,60900.0,51.5936,51.6527,51.5566,51.5788,60900.0
2014-07-02 11:50:00,69.75,69.75,69.7,69.72,36700.0,51.5788,51.5788,51.5418,51.5566,36700.0
2014-07-02 12:00:00,69.72,69.87,69.72,69.83,11600.0,51.5566,51.6675,51.5566,51.6379,11600.0
2014-07-02 12:10:00,69.84,69.84,69.79,69.79,7600.0,51.6453,51.6453,51.6084,51.6084,7600.0
2014-07-02 12:20:00,69.81,69.85,69.79,69.82,6800.0,51.6231,51.6527,51.6084,51.6305,6800.0
2014-07-02 12:30:00,69.81,69.81,69.73,69.77,12000.0,51.6231,51.6231,51.564,51.5936,12000.0
2014-07-02 12:40:00,69.74,69.79,69.73,69.73,5200.0,51.5714,51.6084,51.564,51.564,5200.0
2014-07-02 12:50:00,69.73,69.73,69.63,69.71,11200.0,51.564,51.564,51.49,51.5492,11200.0
2014-07-02 13:00:00,69.7,69.7,69.64,69.68,8800.0,51.5418,51.5418,51.4974,51.527,8800.0
2014-07-02 13:10:00,69.67,69.69,69.62,69.66,7300.0,51.5196,51.5344,51.4826,51.5122,7300.0
2014-07-02 13:20:00,69.67,69.7,69.65,69.7,5500.0,51.5196,51.5418,51.5048,51.5418,5500.0
2014-07-02 13:30:00,69.69,69.71,69.63,69.64,9200.0,51.5344,51.5492,51.49,51.4974,9200.0
2014-07-02 13:40:00,69.63,69.71,69.63,69.7,10400.0,51.49,51.5492,51.49,51.5418,10400.0
2014-07-02 13:50:00,69.69,69.75,69.68,69.74,14000.0,51.5344,51.5788,51.527,51.5714,14000.0
2014-07-02 14:00:00,69.75,69.75,69.7,69.7,10800.0,51.5788,51.5788,51.5418,51.5418,10800.0
2014-07-02 14:10:00,69.7,69.74,69.67,69.69,10100.0,51.5418,51.5714,51.5196,51.5344,10100.0
2014-07-02 14:20:00,69.71,69.71,69.65,69.67,7500.0,51.5492,51.5492,51.5048,51.5196,7500.0
2014-07-02 14:30:00,69.66,69.73,69.66,69.67,9000.0,51.5122,51.564,51.5122,51.5196,9000.0
2014-07-02 14:40:00,69.68,69.71,69.65,69.65,12600.0,51.527,51.5492,51.5048,51.5048,12600.0
2014-07-02 14:50:00,69.65,69.67,69.6,69.66,16700.0,51.5048,51.5196,51.4679,51.5122,16700.0
2014-07-02 15:00:00,69.66,69.71,69.66,69.67,16400.0,51.5122,51.5492,51.5122,51.5196,16400.0
2014-07-02 15:10:00,69.67,69.71,69.61,69.63,28900.0,51.5196,51.5492,51.4753,51.49,28900.0
2014-07-02 15:20:00,69.64,69.66,69.55,69.58,30400.0,51.4974,51.5122,51.4309,51.4531,30400.0
2014-07-02 15:30:00,69.57,69.58,69.53,69.54,39600.0,51.4457,51.4531,51.4161,51.4235,39600.0
2014-07-02 15:40:00,69.53,69.54,69.49,69.53,63800.0,51.4161,51.4235,51.3865,51.4161,63800.0
2014-07-02 15:50:00,69.54,69.6,69.53,69.6,92300.0,51.4235,51.4679,51.4161,51.4679,92300.0
2014-07-03 09:30:00,69.78,69.99,69.65,69.86,76600.0,51.601,51.7563,51.5048,51.6601,76600.0
2014-07-03 09:40:00,69.84,69.85,69.68,69.71,32100.0,51.6453,51.6527,51.527,51.5492,32100.0
2014-07-03 09:50:00,69.7,69.99,69.7,69.98,31500.0,51.5418,51.7563,51.5418,51.7489,31500.0
2014-07-03 10:00:00,69.98,69.99,69.92,69.96,33600.0,51.7489,51.7563,51.7045,51.7341,33600.0
2014-07-03 10:10:00,69.96,69.97,69.88,69.9,25700.0,51.7341,51.7415,51.6749,51.6897,25700.0
2014-07-03 10:20:00,69.92,70.0,69.87,70.0,19700.0,51.7045,51.7636,51.6675,51.7636,19700.0
2014-07-03 10:30:00,70.0,70.07,70.0,70.07,37900.0,51.7636,51.8154,51.7636,51.8154,37900.0
2014-07-03 10:40:00,70.07,70.13,70.04,70.13,28200.0,51.8154,51.8598,51.7932,51.8598,28200.0
2014-07-03 10:50:00,70.12,70.24,70.1,70.23,29400.0,51.8524,51.9411,51.8376,51.9337,29400.0
2014-07-03 11:00:00,70.23,70.24,70.12,70.17,32400.0,51.9337,51.9411,51.8524,51.8894,32400.0
2014-07-03 11:10:00,70.17,70.21,70.17,70.19,19000.0,51.8894,51.9189,51.8894,51.9041,19000.0
2014-07-03 11:20:00,70.18,70.29,70.17,70.27,25300.0,51.8968,51.9781,51.8894,51.9633,25300.0
2014-07-03 11:30:00,70.26,70.34,70.23,70.32,17800.0,51.9559,52.0151,51.9337,52.0003,17800.0
2014-07-03 11:40:00,70.31,70.32,70.28,70.3,16700.0,51.9929,52.0003,51.9707,51.9855,16700.0
2014-07-03 11:50:00,70.3,70.35,70.29,70.34,17800.0,51.9855,52.0225,51.9781,52.0151,17800.0
2014-07-03 12:00:00,70.33,70.47,70.33,70.46,26300.0,52.0077,52.1112,52.0077,52.1038,26300.0
2014-07-03 12:10:00,70.47,70.48,70.35,70.36,44500.0,52.1112,52.1186,52.0225,52.0299,44500.0
2014-07-03 12:20:00,70.35,70.38,70.28,70.38,49900.0,52.0225,52.0447,51.9707,52.0447,49900.0
2014-07-03 12:30:00,70.37,70.42,70.34,70.42,41600.0,52.0373,52.0742,52.0151,52.0742,41600.0
2014-07-03 12:40:00,70.42,70.52,70.42,70.51,99600.0,52.0742,52.1482,52.0742,52.1408,99600.0
2014-07-03 12:50:00,70.5,70.52,70.38,70.44,170100.0,52.1334,52.1482,52.0447,52.089,170100.0
2014-07-07 09:30:00,70.0,70.13,69.56,69.65,94700.0,51.7636,51.8598,51.4383,51.5048,94700.0
2014-07-07 09:40:00,69.64,69.8,69.51,69.76,82800.0,51.4974,51.6158,51.4013,51.5862,82800.0
2014-07-07 09:50:00,69.78,69.86,69.66,69.86,21300.0,51.601,51.6601,51.5122,51.6601,21300.0
2014-07-07 10:00:00,69.86,69.89,69.78,69.83,20900.0,51.6601,51.6823,51.601,51.6379,20900.0
2014-07-07 10:10:00,69.82,69.99,69.81,69.94,29500.0,51.6305,51.7563,51.6231,51.7193,29500.0
2014-07-07 10:20:00,69.94,69.94,69.81,69.81,16200.0,51.7193,51.7193,51.6231,51.6231,16200.0
2014-07-07 10:30:00,69.81,69.83,69.73,69.79,30000.0,51.6231,51.6379,51.564,51.6084,30000.0
2014-07-07 10:40:00,69.8,70.0,69.8,69.81,27500.0,51.6158,51.7636,51.6158,51.6231,27500.0
2014-07-07 10:50:00,69.8,69.8,69.6,69.6,19200.0,51.6158,51.6158,51.4679,51.4679,19200.0
2014-07-07 11:00:00,69.59,69.69,69.54,69.65,20200.0,51.4605,51.5344,51.4235,51.5048,20200.0
2014-07-07 11:10:00,69.65,69.78,69.64,69.71,15400.0,51.5048,51.601,51.4974,51.5492,15400.0
2014-07-07 11:20:00,69.71,69.71,69.61,69.61,15300.0,51.5492,51.5492,51.4753,51.4753,15300.0
2014-07-07 11:30:00,69.6,69.66,69.57,69.66,8300.0,51.4679,51.5122,51.4457,51.5122,8300.0
2014-07-07 11:40:00,69.65,69.66,69.6,69.6,7800.0,51.5048,51.5122,51.4679,51.4679,7800.0
2014-07-07 11:50:00,69.6,69.67,69.6,69.63,10700.0,51.4679,51.5196,51.4679,51.49,10700.0
2014-07-07 12:00:00,69.63,69.78,69.63,69.74,12900.0,51.49,51.601,51.49,51.5714,12900.0
2014-07-07 12:10:00,69.74,69.83,69.73,69.83,11600.0,51.5714,51.6379,51.564,51.6379,11600.0
2014-07-07 12:20:00,69.83,69.88,69.83,69.85,10200.0,51.6379,51.6749,51.6379,51.6527,10200.0
2014-07-07 12:30:00,69.86,69.86,69.82,69.83,12000.0,51.6601,51.6601,51.6305,51.6379,12000.0
2014-07-07 12:40:00,69.83,69.86,69.78,69.8,10100.0,51.6379,51.6601,51.601,51.6158,10100.0
2014-07-07 12:50:00,69.78,69.82,69.76,69.82,8800.0,51.601,51.6305,51.5862,51.6305,8800.0
2014-07-07 13:00:00,69.82,70.01,69.82,70.01,32000.0,51.6305,51.771,51.6305,51.771,32000.0
2014-07-07 13:10:00,70.01,70.03,69.99,70.02,22600.0,51.771,51.7858,51.7563,51.7784,22600.0
2014-07-07 13:20:00,70.02,70.09,70.0,70.08,16900.0,51.7784,51.8302,51.7636,51.8228,16900.0
2014-07-07 13:30:00,70.08,70.18,70.07,70.16,21900.0,51.8228,51.8968,51.8154,51.882,21900.0
2014-07-07 13:40:00,70.15,70.33,70.14,70.33,29800.0,51.8746,52.0077,51.8672,52.0077,29800.0
2014-07-07 13:50:00,70.32,70.35,70.26,70.27,33400.0,52.0003,52.0225,51.9559,51.9633,33400.0
2014-07-07 14:00:00,70.26,70.27,70.22,70.22,23000.0,51.9559,51.9633,51.9263,51.9263,23000.0
2014-07-07 14:10:00,70.22,70.25,70.18,70.23,20400.0,51.9263,51.9485,51.8968,51.9337,20400.0
2014-07-07 14:20:00,70.22,70.23,70.15,70.21,24500.0,51.9263,51.9337,51.8746,51.9189,24500.0
2014-07-07 14:30:00,70.21,70.22,70.14,70.2,51700.0,51.9189,51.9263,51.8672,51.9115,51700.0
2014-07-07 14:40:00,70.18,70.24,70.17,70.23,17200.0,51.8968,51.9411,51.8894,51.9337,17200.0
2014-07-07 14:50:00,70.22,70.32,70.19,70.3,23800.0,51.9263,52.0003,51.9041,51.9855,23800.0
2014-07-07 15:00:00,70.3,70.3,70.16,70.18,31000.0,51.9855,51.9855,51.882,51.8968,31000.0
2014-07-07 15:10:00,70.17,70.24,70.15,70.23,37300.0,51.8894,51.9411,51.8746,51.9337,37300.0
2014-07-07 15:20:00,70.22,70.31,70.22,70.27,43100.0,51.9263,51.9929,51.9263,51.9633,43100.0
2014-07-07 15:30:00,70.28,70.31,70.25,70.3,48400.0,51.9707,51.9929,51.9485,51.9855,48400.0
2014-07-07 15:40:00,70.3,70.41,70.28,70.41,88300.0,51.9855,52.0668,51.9707,52.0668,88300.0
2014-07-07 15:50:00,70.4,70.44,70.34,70.37,193700.0,52.0594,52.089,52.0151,52.0373,193700.0
2014-07-08 09:30:00,69.95,70.05,69.53,69.57,49000.0,51.7267,51.8006,51.4161,51.4457,49000.0
2014-07-08 09:40:00,69.54,69.57,69.43,69.47,26900.0,51.4235,51.4457,51.3421,51.3717,26900.0
2014-07-08 09:50:00,69.45,69.47,69.36,69.37,19800.0,51.3569,51.3717,51.2904,51.2978,19800.0
2014-07-08 10:00:00,69.36,69.43,69.23,69.43,37500.0,51.2904,51.3421,51.1942,51.3421,37500.0
2014-07-08 10:10:00,69.43,69.48,69.38,69.41,27700.0,51.3421,51.3791,51.3052,51.3274,27700.0
2014-07-08 10:20:00,69.39,69.44,69.29,69.33,31900.0,51.3126,51.3495,51.2386,51.2682,31900.0
2014-07-08 10:30:00,69.33,69.35,69.19,69.35,21300.0,51.2682,51.283,51.1647,51.283,21300.0
2014-07-08 10:40:00,69.35,69.45,69.35,69.44,35300.0,51.283,51.3569,51.283,51.3495,35300.0
2014-07-08 10:50:00,69.45,69.46,69.36,69.36,19700.0,51.3569,51.3643,51.2904,51.2904,19700.0
2014-07-08 11:00:00,69.36,69.36,69.25,69.25,19100.0,51.2904,51.2904,51.209,51.209,19100.0
2014-07-08 11:10:00,69.25,69.37,69.23,69.25,19500.0,51.209,51.2978,51.1942,51.209,19500.0
2014-07-08 11:20:00,69.24,69.27,69.1,69.11,22000.0,51.2016,51.2238,51.0981,51.1055,22000.0
2014-07-08 11:30:00,69.1,69.36,69.1,69.34,26900.0,51.0981,51.2904,51.0981,51.2756,26900.0
2014-07-08 11:40:00,69.34,69.35,69.19,69.22,21000.0,51.2756,51.283,51.1647,51.1869,21000.0
2014-07-08 11:50:00,69.22,69.26,69.2,69.22,31500.0,51.1869,51.2164,51.1721,51.1869,31500.0
2014-07-08 12:00:00,69.21,69.31,69.21,69.25,15900.0,51.1795,51.2534,51.1795,51.209,15900.0
2014-07-08 12:10:00,69.25,69.27,69.22,69.25,36800.0,51.209,51.2238,51.1869,51.209,36800.0
2014-07-08 12:20:00,69.24,69.24,69.16,69.16,20900.0,51.2016,51.2016,51.1425,51.1425,20900.0
2014-07-08 12:30:00,69.17,69.23,69.12,69.17,23500.0,51.1499,51.1942,51.1129,51.1499,23500.0
2014-07-08 12:40:00,69.17,69.24,69.15,69.24,13500.0,51.1499,51.2016,51.1351,51.2016,13500.0
2014-07-08 12:50:00,69.23,69.31,69.23,69.26,16900.0,51.1942,51.2534,51.1942,51.2164,16900.0
2014-07-08 13:00:00,69.26,69.29,69.24,69.24,10000.0,51.2164,51.2386,51.2016,51.2016,10000.0
2014-07-08 13:10:00,69.25,69.35,69.25,69.34,17700.0,51.209,51.283,51.209,51.2756,17700.0
2014-07-08 13:20:00,69.33,69.35,69.3,69.32,20200.0,51.2682,51.283,51.246,51.2608,20200.0
2014-07-08 13:30:00,69.32,69.38,69.28,69.33,14800.0,51.2608,51.3052,51.2312,51.2682,14800.0
2014-07-08 13:40:00,69.34,69.42,69.34,69.39,11800.0,51.2756,51.3347,51.2756,51.3126,11800.0
2014-07-08 13:50:00,69.38,69.46,69.36,69.44,14500.0,51.3052,51.3643,51.2904,51.3495,14500.0
2014-07-08 14:00:00,69.44,69.44,69.33,69.38,27700.0,51.3495,51.3495,51.2682,51.3052,27700.0
2014-07-08 14:10:00,69.39,69.52,69.38,69.5,25000.0,51.3126,51.4087,51.3052,51.3939,25000.0
2014-07-08 14:20:00,69.5,69.59,69.49,69.56,37700.0,51.3939,51.4605,51.3865,51.4383,37700.0
2014-07-08 14:30:00,69.55,69.58,69.52,69.57,29800.0,51.4309,51.4531,51.4087,51.4457,29800.0
2014-07-08 14:40:00,69.56,69.66,69.56,69.61,25400.0,51.4383,51.5122,51.4383,51.4753,25400.0
2014-07-08 14:50:00,69.61,69.62,69.54,69.54,25700.0,51.4753,51.4826,51.4235,51.4235,25700.0
2014-07-08 15:00:00,69.54,69.57,69.48,69.53,36000.0,51.4235,51.4457,51.3791,51.4161,36000.0
2014-07-08 15:10:00,69.53,69.61,69.5,69.57,29800.0,51.4161,51.4753,51.3939,51.4457,29800.0
2014-07-08 15:20:00,69.57,69.67,69.53,69.63,52300.0,51.4457,51.5196,51.4161,51.49,52300.0
2014-07-08 15:30:00,69.63,69.79,69.61,69.78,74700.0,51.49,51.6084,51.4753,51.601,74700.0
2014-07-08 15:40:00,69.78,69.84,69.76,69.77,144100.0,51.601,51.6453,51.5862,51.5936,144100.0
2014-07-08 15:50:00,69.77,69.81,69.72,69.76,193200.0,51.5936,51.6231,51.5566,51.5862,193200.0
2014-07-09 09:30:00,69.98,70.26,69.8,70.2,44700.0,51.7489,51.9559,51.6158,51.9115,44700.0
2014-07-09 09:40:00,70.19,70.21,69.99,70.01,55000.0,51.9041,51.9189,51.7563,51.771,55000.0
2014-07-09 09:50:00,69.98,70.01,69.74,69.74,11100.0,51.7489,51.771,51.5714,51.5714,11100.0
2014-07-09 10:00:00,69.74,69.96,69.73,69.89,17200.0,51.5714,51.7341,51.564,51.6823,17200.0
2014-07-09 10:10:00,69.85,69.87,69.78,69.8,11600.0,51.6527,51.6675,51.601,51.6158,11600.0
2014-07-09 10:20:00,69.83,70.02,69.8,69.97,15100.0,51.6379,51.7784,51.6158,51.7415,15100.0
2014-07-09 10:30:00,69.96,70.09,69.93,70.07,27600.0,51.7341,51.8302,51.7119,51.8154,27600.0
2014-07-09 10:40:00,70.07,70.17,70.0,70.12,43700.0,51.8154,51.8894,51.7636,51.8524,43700.0
2014-07-09 10:50:00,70.1,70.12,69.95,69.97,14800.0,51.8376,51.8524,51.7267,51.7415,14800.0
2014-07-09 11:00:00,69.97,70.09,69.97,70.0,13500.0,51.7415,51.8302,51.7415,51.7636,13500.0
2014-07-09 11:10:00,69.99,69.99,69.86,69.91,11200.0,51.7563,51.7563,51.6601,51.6971,11200.0
2014-07-09 11:20:00,69.89,70.01,69.89,69.99,15300.0,51.6823,51.771,51.6823,51.7563,15300.0
2014-07-09 11:30:00,70.0,70.02,69.9,69.93,13900.0,51.7636,51.7784,51.6897,51.7119,13900.0
2014-07-09 11:40:00,69.93,69.98,69.9,69.92,9000.0,51.7119,51.7489,51.6897,51.7045,9000.0
2014-07-09 11:50:00,69.92,70.04,69.89,69.96,16400.0,51.7045,51.7932,51.6823,51.7341,16400.0
2014-07-09 12:00:00,69.97,70.07,69.95,70.06,14700.0,51.7415,51.8154,51.7267,51.808,14700.0
2014-07-09 12:10:00,70.07,70.09,69.96,69.97,20300.0,51.8154,51.8302,51.7341,51.7415,20300.0
2014-07-09 12:20:00,69.95,70.04,69.95,69.98,15700.0,51.7267,51.7932,51.7267,51.7489,15700.0
2014-07-09 12:30:00,69.99,70.03,69.92,70.02,11400.0,51.7563,51.7858,51.7045,51.7784,11400.0
2014-07-09 12:40:00,70.02,70.08,70.01,70.07,15400.0,51.7784,51.8228,51.771,51.8154,15400.0
2014-07-09 12:50:00,70.07,70.1,70.07,70.09,9800.0,51.8154,51.8376,51.8154,51.8302,9800.0
2014-07-09 13:00:00,70.08,70.11,70.05,70.07,21600.0,51.8228,51.845,51.8006,51.8154,21600.0
2014-07-09 13:10:00,70.06,70.17,70.06,70.17,12400.0,51.808,51.8894,51.808,51.8894,12400.0
2014-07-09 13:20:00,70.16,70.17,70.11,70.11,13900.0,51.882,51.8894,51.845,51.845,13900.0
2014-07-09 13:30:00,70.11,70.16,70.11,70.15,54100.0,51.845,51.882,51.845,51.8746,54100.0
2014-07-09 13:40:00,70.15,70.16,70.06,70.07,9900.0,51.8746,51.882,51.808,51.8154,9900.0
2014-07-09 13:50:00,70.08,70.35,70.08,70.33,43900.0,51.8228,52.0225,51.8228,52.0077,43900.0
2014-07-09 14:00:00,70.32,70.32,70.13,70.19,29600.0,52.0003,52.0003,51.8598,51.9041,29600.0
2014-07-09 14:10:00,70.2,70.45,70.19,70.43,19300.0,51.9115,52.0964,51.9041,52.0816,19300.0
2014-07-09 14:20:00,70.44,70.44,70.32,70.37,18500.0,52.089,52.089,52.0003,52.0373,18500.0
2014-07-09 14:30:00,70.36,70.4,70.3,70.35,20900.0,52.0299,52.0594,51.9855,52.0225,20900.0
2014-07-09 14:40:00,70.33,70.36,70.31,70.32,11500.0,52.0077,52.0299,51.9929,52.0003,11500.0
2014-07-09 14:50:00,70.32,70.39,70.32,70.33,13600.0,52.0003,52.052,52.0003,52.0077,13600.0
2014-07-09 15:00:00,70.32,70.43,70.31,70.42,20600.0,52.0003,52.0816,51.9929,52.0742,20600.0
2014-07-09 15:10:00,70.42,70.49,70.33,70.33,30400.0,52.0742,52.126,52.0077,52.0077,30400.0
2014-07-09 15:20:00,70.33,70.37,70.29,70.31,33900.0,52.0077,52.0373,51.9781,51.9929,33900.0
2014-07-09 15:30:00,70.3,70.35,70.26,70.33,48600.0,51.9855,52.0225,51.9559,52.0077,48600.0
2014-07-09 15:40:00,70.33,70.36,70.29,70.31,73600.0,52.0077,52.0299,51.9781,51.9929,73600.0
2014-07-09 15:50:00,70.3,70.3,70.2,70.25,180800.0,51.9855,51.9855,51.9115,51.9485,180800.0
2014-07-10 09:30:00,69.62,70.11,69.55,69.88,45500.0,51.4826,51.845,51.4309,51.6749,45500.0
2014-07-10 09:40:00,69.85,69.86,69.53,69.62,27700.0,51.6527,51.6601,51.4161,51.4826,27700.0
2014-07-10 09:50:00,69.57,69.93,69.55,69.86,47200.0,51.4457,51.7119,51.4309,51.6601,47200.0
2014-07-10 10:00:00,69.85,70.08,69.85,70.01,15400.0,51.6527,51.8228,51.6527,51.771,15400.0
2014-07-10 10:10:00,69.99,70.09,69.96,70.04,14600.0,51.7563,51.8302,51.7341,51.7932,14600.0
2014-07-10 10:20:00,70.05,70.1,69.97,70.0,26200.0,51.8006,51.8376,51.7415,51.7636,26200.0
2014-07-10 10:30:00,69.98,70.0,69.89,69.89,17400.0,51.7489,51.7636,51.6823,51.6823,17400.0
2014-07-10 10:40:00,69.9,70.05,69.9,70.05,20500.0,51.6897,51.8006,51.6897,51.8006,20500.0
2014-07-10 10:50:00,70.06,70.07,69.98,70.01,30500.0,51.808,51.8154,51.7489,51.771,30500.0
2014-07-10 11:00:00,70.03,70.1,70.01,70.09,31700.0,51.7858,51.8376,51.771,51.8302,31700.0
2014-07-10 11:10:00,70.09,70.13,70.02,70.05,73800.0,51.8302,51.8598,51.7784,51.8006,73800.0
2014-07-10 11:20:00,70.04,70.12,70.03,70.05,26300.0,51.7932,51.8524,51.7858,51.8006,26300.0
2014-07-10 11:30:00,70.05,70.21,70.0,70.2,18600.0,51.8006,51.9189,51.7636,51.9115,18600.0
2014-07-10 11:40:00,70.19,70.19,70.08,70.18,39900.0,51.9041,51.9041,51.8228,51.8968,39900.0
2014-07-10 11:50:00,70.21,70.3,70.21,70.29,17100.0,51.9189,51.9855,51.9189,51.9781,17100.0
2014-07-10 12:00:00,70.28,70.29,70.18,70.23,21000.0,51.9707,51.9781,51.8968,51.9337,21000.0
2014-07-10 12:10:00,70.24,70.34,70.21,70.31,9100.0,51.9411,52.0151,51.9189,51.9929,9100.0
2014-07-10 12:20:00,70.27,70.44,70.27,70.4,8400.0,51.9633,52.089,51.9633,52.0594,8400.0
2014-07-10 12:30:00,70.39,70.43,70.33,70.42,11600.0,52.052,52.0816,52.0077,52.0742,11600.0
2014-07-10 12:40:00,70.42,70.45,70.38,70.39,7300.0,52.0742,52.0964,52.0447,52.052,7300.0
2014-07-10 12:50:00,70.39,70.45,70.37,70.44,11400.0,52.052,52.0964,52.0373,52.089,11400.0
2014-07-10 13:00:00,70.45,70.53,70.42,70.45,16200.0,52.0964,52.1556,52.0742,52.0964,16200.0
2014-07-10 13:10:00,70.44,70.49,70.42,70.49,7500.0,52.089,52.126,52.0742,52.126,7500.0
2014-07-10 13:20:00,70.5,70.66,70.5,70.6,16000.0,52.1334,52.2517,52.1334,52.2073,16000.0
2014-07-10 13:30:00,70.6,70.66,70.58,70.66,11500.0,52.2073,52.2517,52.1925,52.2517,11500.0
2014-07-10 13:40:00,70.69,70.72,70.59,70.59,14200.0,52.2739,52.2961,52.1999,52.1999,14200.0
2014-07-10 13:50:00,70.6,70.64,70.55,70.61,10000.0,52.2073,52.2369,52.1704,52.2147,10000.0
2014-07-10 14:00:00,70.62,70.66,70.6,70.62,12700.0,52.2221,52.2517,52.2073,52.2221,12700.0
2014-07-10 14:10:00,70.63,70.66,70.58,70.59,11700.0,52.2295,52.2517,52.1925,52.1999,11700.0
2014-07-10 14:20:00,70.58,70.67,70.58,70.67,13900.0,52.1925,52.2591,52.1925,52.2591,13900.0
2014-07-10 14:30:00,70.65,70.65,70.47,70.48,12300.0,52.2443,52.2443,52.1112,52.1186,12300.0
2014-07-10 14:40:00,70.48,70.56,70.41,70.49,19200.0,52.1186,52.1778,52.0668,52.126,19200.0
2014-07-10 14:50:00,70.48,70.51,70.38,70.38,14900.0,52.1186,52.1408,52.0447,52.0447,14900.0
2014-07-10 15:00:00,70.37,70.44,70.35,70.39,27800.0,52.0373,52.089,52.0225,52.052,27800.0
2014-07-10 15:10:00,70.39,70.5,70.39,70.48,18500.0,52.052,52.1334,52.052,52.1186,18500.0
2014-07-10 15:20:00,70.48,70.54,70.42,70.51,90500.0,52.1186,52.163,52.0742,52.1408,90500.0
2014-07-10 15:30:00,70.5,70.59,70.47,70.58,39700.0,52.1334,52.1999,52.1112,52.1925,39700.0
2014-07-10 15:40:00,70.58,70.68,70.53,70.57,63500.0,52.1925,52.2665,52.1556,52.1852,63500.0
2014-07-10 15:50:00,70.56,70.56,70.47,70.52,130600.0,52.1778,52.1778,52.1112,52.1482,130600.0
2014-07-11 09:30:00,70.37,70.37,70.0,70.06,30400.0,52.0373,52.0373,51.7636,51.808,30400.0
2014-07-11 09:40:00,70.05,70.1,69.87,70.0,12300.0,51.8006,51.8376,51.6675,51.7636,12300.0
2014-07-11 09:50:00,70.0,70.26,69.99,70.21,23900.0,51.7636,51.9559,51.7563,51.9189,23900.0
2014-07-11 10:00:00,70.15,70.24,70.11,70.24,12200.0,51.8746,51.9411,51.845,51.9411,12200.0
2014-07-11 10:10:00,70.21,70.27,70.13,70.26,16500.0,51.9189,51.9633,51.8598,51.9559,16500.0
2014-07-11 10:20:00,70.25,70.26,70.11,70.14,13000.0,51.9485,51.9559,51.845,51.8672,13000.0
2014-07-11 10:30:00,70.16,70.17,70.06,70.13,7300.0,51.882,51.8894,51.808,51.8598,7300.0
2014-07-11 10:40:00,70.12,70.12,70.01,70.03,18300.0,51.8524,51.8524,51.771,51.7858,18300.0
2014-07-11 10:50:00,70.01,70.08,70.0,70.03,13800.0,51.771,51.8228,51.7636,51.7858,13800.0
2014-07-11 11:00:00,70.02,70.08,69.91,70.0,37200.0,51.7784,51.8228,51.6971,51.7636,37200.0
2014-07-11 11:10:00,69.98,69.99,69.88,69.88,15200.0,51.7489,51.7563,51.6749,51.6749,15200.0
2014-07-11 11:20:00,69.87,69.87,69.74,69.78,13300.0,51.6675,51.6675,51.5714,51.601,13300.0
2014-07-11 11:30:00,69.81,70.01,69.81,69.93,19300.0,51.6231,51.771,51.6231,51.7119,19300.0
2014-07-11 11:40:00,69.94,70.06,69.87,69.9,11800.0,51.7193,51.808,51.6675,51.6897,11800.0
2014-07-11 11:50:00,69.9,69.99,69.84,69.84,56400.0,51.6897,51.7563,51.6453,51.6453,56400.0
2014-07-11 12:00:00,69.84,69.84,69.74,69.74,24600.0,51.6453,51.6453,51.5714,51.5714,24600.0
2014-07-11 12:10:00,69.74,69.78,69.67,69.69,30300.0,51.5714,51.601,51.5196,51.5344,30300.0
2014-07-11 12:20:00,69.7,69.78,69.68,69.75,22500.0,51.5418,51.601,51.527,51.5788,22500.0
2014-07-11 12:30:00,69.75,69.81,69.74,69.81,11100.0,51.5788,51.6231,51.5714,51.6231,11100.0
2014-07-11 12:40:00,69.8,69.85,69.76,69.76,15800.0,51.6158,51.6527,51.5862,51.5862,15800.0
2014-07-11 12:50:00,69.75,69.85,69.75,69.81,11000.0,51.5788,51.6527,51.5788,51.6231,11000.0
2014-07-11 13:00:00,69.83,69.97,69.82,69.94,12200.0,51.6379,51.7415,51.6305,51.7193,12200.0
2014-07-11 13:10:00,69.94,70.07,69.94,70.02,9500.0,51.7193,51.8154,51.7193,51.7784,9500.0
2014-07-11 13:20:00,70.04,70.09,70.01,70.06,11100.0,51.7932,51.8302,51.771,51.808,11100.0
2014-07-11 13:30:00,70.06,70.06,69.97,70.04,13800.0,51.808,51.808,51.7415,51.7932,13800.0
2014-07-11 13:40:00,70.04,70.16,70.03,70.16,8900.0,51.7932,51.882,51.7858,51.882,8900.0
2014-07-11 13:50:00,70.15,70.16,70.06,70.06,9000.0,51.8746,51.882,51.808,51.808,9000.0
2014-07-11 14:00:00,70.06,70.24,70.06,70.24,12500.0,51.808,51.9411,51.808,51.9411,12500.0
2014-07-11 14:10:00,70.22,70.25,70.22,70.24,8500.0,51.9263,51.9485,51.9263,51.9411,8500.0
2014-07-11 14:20:00,70.23,70.29,70.23,70.28,11100.0,51.9337,51.9781,51.9337,51.9707,11100.0
2014-07-11 14:30:00,70.28,70.33,70.26,70.31,24400.0,51.9707,52.0077,51.9559,51.9929,24400.0
2014-07-11 14:40:00,70.3,70.33,70.28,70.31,10700.0,51.9855,52.0077,51.9707,51.9929,10700.0
2014-07-11 14:50:00,70.3,70.37,70.3,70.37,15700.0,51.9855,52.0373,51.9855,52.0373,15700.0
2014-07-11 15:00:00,70.37,70.4,70.34,70.4,25400.0,52.0373,52.0594,52.0151,52.0594,25400.0
2014-07-11 15:10:00,70.41,70.41,70.29,70.31,28600.0,52.0668,52.0668,51.9781,51.9929,28600.0
2014-07-11 15:20:00,70.32,70.53,70.32,70.53,64400.0,52.0003,52.1556,52.0003,52.1556,64400.0
2014-07-11 15:30:00,70.52,70.54,70.46,70.48,68800.0,52.1482,52.163,52.1038,52.1186,68800.0
2014-07-11 15:40:00,70.48,70.49,70.35,70.37,64400.0,52.1186,52.126,52.0225,52.0373,64400.0
2014-07-11 15:50:00,70.38,70.49,70.38,70.49,102300.0,52.0447,52.126,52.0447,52.126,102300.0
2014-07-14 09:30:00,70.85,70.85,70.62,70.66,34400.0,52.3922,52.3922,52.2221,52.2517,34400.0
2014-07-14 09:40:00,70.64,70.66,70.47,70.51,27800.0,52.2369,52.2517,52.1112,52.1408,27800.0
2014-07-14 09:50:00,70.49,70.51,70.32,70.36,16700.0,52.126,52.1408,52.0003,52.0299,16700.0
2014-07-14 10:00:00,70.36,70.62,70.36,70.54,18600.0,52.0299,52.2221,52.0299,52.163,18600.0
2014-07-14 10:10:00,70.53,70.64,70.45,70.62,29100.0,52.1556,52.2369,52.0964,52.2221,29100.0
2014-07-14 10:20:00,70.63,70.68,70.5,70.58,21300.0,52.2295,52.2665,52.1334,52.1925,21300.0
2014-07-14 10:30:00,70.6,70.66,70.55,70.65,16400.0,52.2073,52.2517,52.1704,52.2443,16400.0
2014-07-14 10:40:00,70.65,70.79,70.65,70.79,17500.0,52.2443,52.3478,52.2443,52.3478,17500.0
2014-07-14 10:50:00,70.81,70.82,70.62,70.64,17300.0,52.3626,52.37,52.2221,52.2369,17300.0
2014-07-14 11:00:00,70.62,70.67,70.59,70.64,23200.0,52.2221,52.2591,52.1999,52.2369,23200.0
2014-07-14 11:10:00,70.64,70.68,70.54,70.54,18000.0,52.2369,52.2665,52.163,52.163,18000.0
2014-07-14 11:20:00,70.53,70.69,70.53,70.64,30600.0,52.1556,52.2739,52.1556,52.2369,30600.0
2014-07-14 11:30:00,70.64,70.67,70.58,70.59,13300.0,52.2369,52.2591,52.1925,52.1999,13300.0
2014-07-14 11:40:00,70.6,70.78,70.6,70.71,30800.0,52.2073,52.3404,52.2073,52.2887,30800.0
2014-07-14 11:50:00,70.69,70.7,70.62,70.63,23300.0,52.2739,52.2813,52.2221,52.2295,23300.0
2014-07-14 12:00:00,70.62,70.73,70.62,70.67,17500.0,52.2221,52.3035,52.2221,52.2591,17500.0
2014-07-14 12:10:00,70.68,70.71,70.63,70.67,17400.0,52.2665,52.2887,52.2295,52.2591,17400.0
2014-07-14 12:20:00,70.68,70.73,70.64,70.64,17200.0,52.2665,52.3035,52.2369,52.2369,17200.0
2014-07-14 12:30:00,70.63,70.68,70.58,70.58,19000.0,52.2295,52.2665,52.1925,52.1925,19000.0
2014-07-14 12:40:00,70.58,70.59,70.5,70.53,18800.0,52.1925,52.1999,52.1334,52.1556,18800.0
2014-07-14 12:50:00,70.53,70.66,70.53,70.65,31400.0,52.1556,52.2517,52.1556,52.2443,31400.0
2014-07-14 13:00:00,70.65,70.72,70.65,70.68,22200.0,52.2443,52.2961,52.2443,52.2665,22200.0
2014-07-14 13:10:00,70.67,70.72,70.63,70.66,17500.0,52.2591,52.2961,52.2295,52.2517,17500.0
2014-07-14 13:20:00,70.66,70.76,70.65,70.75,15800.0,52.2517,52.3257,52.2443,52.3183,15800.0
2014-07-14 13:30:00,70.73,70.74,70.69,70.73,20000.0,52.3035,52.3109,52.2739,52.3035,20000.0
2014-07-14 13:40:00,70.73,70.75,70.71,70.75,17300.0,52.3035,52.3183,52.2887,52.3183,17300.0
2014-07-14 13:50:00,70.74,70.78,70.72,70.78,20000.0,52.3109,52.3404,52.2961,52.3404,20000.0
2014-07-14 14:00:00,70.78,70.83,70.77,70.81,15800.0,52.3404,52.3774,52.333,52.3626,15800.0
2014-07-14 14:10:00,70.81,70.82,70.75,70.82,25600.0,52.3626,52.37,52.3183,52.37,25600.0
2014-07-14 14:20:00,70.83,70.84,70.71,70.71,46400.0,52.3774,52.3848,52.2887,52.2887,46400.0
2014-07-14 14:30:00,70.7,70.74,70.67,70.73,25200.0,52.2813,52.3109,52.2591,52.3035,25200.0
2014-07-14 14:40:00,70.74,70.76,70.62,70.63,41000.0,52.3109,52.3257,52.2221,52.2295,41000.0
2014-07-14 14:50:00,70.63,70.76,70.63,70.75,34400.0,52.2295,52.3257,52.2295,52.3183,34400.0
2014-07-14 15:00:00,70.76,70.76,70.6,70.61,43800.0,52.3257,52.3257,52.2073,52.2147,43800.0
2014-07-14 15:10:00,70.62,70.68,70.61,70.68,41400.0,52.2221,52.2665,52.2147,52.2665,41400.0
2014-07-14 15:20:00,70.67,70.67,70.54,70.56,42100.0,52.2591,52.2591,52.163,52.1778,42100.0
2014-07-14 15:30:00,70.56,70.7,70.56,70.69,41400.0,52.1778,52.2813,52.1778,52.2739,41400.0
2014-07-14 15:40:00,70.69,70.69,70.56,70.63,73500.0,52.2739,52.2739,52.1778,52.2295,73500.0
2014-07-14 15:50:00,70.63,70.67,70.62,70.65,81200.0,52.2295,52.2591,52.2221,52.2443,81200.0
2014-07-15 09:30:00,70.64,70.88,70.49,70.75,350900.0,52.2369,52.4144,52.126,52.3183,350900.0
2014-07-15 09:40:00,70.75,70.97,70.75,70.84,100000.0,52.3183,52.4809,52.3183,52.3848,100000.0
2014-07-15 09:50:00,70.88,70.91,70.77,70.88,50900.0,52.4144,52.4366,52.333,52.4144,50900.0
2014-07-15 10:00:00,70.89,70.92,70.76,70.85,40200.0,52.4218,52.444,52.3257,52.3922,40200.0
2014-07-15 10:10:00,70.84,70.9,70.64,70.79,34100.0,52.3848,52.4292,52.2369,52.3478,34100.0
2014-07-15 10:20:00,70.79,71.03,70.78,70.98,101000.0,52.3478,52.5253,52.3404,52.4883,101000.0
2014-07-15 10:30:00,70.98,71.09,70.87,71.01,85200.0,52.4883,52.5697,52.407,52.5105,85200.0
2014-07-15 10:40:00,71.01,71.02,70.76,70.8,124500.0,52.5105,52.5179,52.3257,52.3552,124500.0
2014-07-15 10:50:00,70.78,71.05,70.74,71.03,64600.0,52.3404,52.5401,52.3109,52.5253,64600.0
2014-07-15 11:00:00,71.02,71.03,70.87,70.87,25900.0,52.5179,52.5253,52.407,52.407,25900.0
2014-07-15 11:10:00,70.88,70.97,70.84,70.93,19100.0,52.4144,52.4809,52.3848,52.4514,19100.0
2014-07-15 11:20:00,70.95,71.01,70.91,70.99,28800.0,52.4662,52.5105,52.4366,52.4957,28800.0
2014-07-15 11:30:00,70.99,71.0,70.89,70.98,41400.0,52.4957,52.5031,52.4218,52.4883,41400.0
2014-07-15 11:40:00,70.96,71.06,70.96,71.06,36700.0,52.4735,52.5475,52.4735,52.5475,36700.0
2014-07-15 11:50:00,71.06,71.13,70.9,70.91,129700.0,52.5475,52.5993,52.4292,52.4366,129700.0
2014-07-15 12:00:00,70.9,70.94,70.79,70.79,43900.0,52.4292,52.4588,52.3478,52.3478,43900.0
2014-07-15 12:10:00,70.8,70.92,70.78,70.91,28000.0,52.3552,52.444,52.3404,52.4366,28000.0
2014-07-15 12:20:00,70.92,71.02,70.86,71.02,19500.0,52.444,52.5179,52.3996,52.5179,19500.0
2014-07-15 12:30:00,71.02,71.05,70.97,71.02,23900.0,52.5179,52.5401,52.4809,52.5179,23900.0
2014-07-15 12:40:00,71.01,71.07,71.01,71.04,13200.0,52.5105,52.5549,52.5105,52.5327,13200.0
2014-07-15 12:50:00,71.03,71.06,70.99,71.02,22700.0,52.5253,52.5475,52.4957,52.5179,22700.0
2014-07-15 13:00:00,71.03,71.07,71.01,71.07,25300.0,52.5253,52.5549,52.5105,52.5549,25300.0
2014-07-15 13:10:00,71.05,71.24,71.05,71.21,33400.0,52.5401,52.6806,52.5401,52.6584,33400.0
2014-07-15 13:20:00,71.21,71.23,71.15,71.23,24900.0,52.6584,52.6732,52.6141,52.6732,24900.0
2014-07-15 13:30:00,71.23,71.27,71.19,71.27,46100.0,52.6732,52.7028,52.6436,52.7028,46100.0
2014-07-15 13:40:00,71.26,71.42,71.25,71.39,61100.0,52.6954,52.8137,52.688,52.7915,61100.0
2014-07-15 13:50:00,71.39,71.4,71.32,71.37,48000.0,52.7915,52.7989,52.7398,52.7767,48000.0
2014-07-15 14:00:00,71.37,71.39,71.3,71.34,49700.0,52.7767,52.7915,52.725,52.7546,49700.0
2014-07-15 14:10:00,71.35,71.4,71.31,71.39,31300.0,52.7619,52.7989,52.7324,52.7915,31300.0
2014-07-15 14:20:00,71.4,71.48,71.4,71.46,46500.0,52.7989,52.8581,52.7989,52.8433,46500.0
2014-07-15 14:30:00,71.46,71.5,71.39,71.48,58000.0,52.8433,52.8729,52.7915,52.8581,58000.0
2014-07-15 14:40:00,71.48,71.53,71.48,71.53,47200.0,52.8581,52.8951,52.8581,52.8951,47200.0
2014-07-15 14:50:00,71.52,71.55,71.5,71.52,40300.0,52.8877,52.9098,52.8729,52.8877,40300.0
2014-07-15 15:00:00,71.52,71.54,71.37,71.38,49300.0,52.8877,52.9024,52.7767,52.7841,49300.0
2014-07-15 15:10:00,71.37,71.41,71.31,71.36,71000.0,52.7767,52.8063,52.7324,52.7693,71000.0
2014-07-15 15:20:00,71.35,71.37,71.22,71.22,67800.0,52.7619,52.7767,52.6658,52.6658,67800.0
2014-07-15 15:30:00,71.22,71.23,71.13,71.13,72500.0,52.6658,52.6732,52.5993,52.5993,72500.0
2014-07-15 15:40:00,71.13,71.14,71.07,71.09,89300.0,52.5993,52.6067,52.5549,52.5697,89300.0
2014-07-15 15:50:00,71.09,71.11,70.99,71.0,283100.0,52.5697,52.5845,52.4957,52.5031,283100.0
2014-07-16 09:30:00,71.22,71.23,70.77,70.89,58600.0,52.6658,52.6732,52.333,52.4218,58600.0
2014-07-16 09:40:00,70.9,70.98,70.73,70.81,29700.0,52.4292,52.4883,52.3035,52.3626,29700.0
2014-07-16 09:50:00,70.81,70.85,70.6,70.6,30500.0,52.3626,52.3922,52.2073,52.2073,30500.0
2014-07-16 10:00:00,70.6,70.75,70.6,70.67,32300.0,52.2073,52.3183,52.2073,52.2591,32300.0
2014-07-16 10:10:00,70.68,70.68,70.36,70.42,34700.0,52.2665,52.2665,52.0299,52.0742,34700.0
2014-07-16 10:20:00,70.45,70.46,70.3,70.3,27900.0,52.0964,52.1038,51.9855,51.9855,27900.0
2014-07-16 10:30:00,70.3,70.34,70.27,70.32,22100.0,51.9855,52.0151,51.9633,52.0003,22100.0
2014-07-16 10:40:00,70.31,70.31,70.11,70.13,23300.0,51.9929,51.9929,51.845,51.8598,23300.0
2014-07-16 10:50:00,70.11,70.2,70.1,70.16,26400.0,51.845,51.9115,51.8376,51.882,26400.0
2014-07-16 11:00:00,70.17,70.31,70.12,70.25,54200.0,51.8894,51.9929,51.8524,51.9485,54200.0
2014-07-16 11:10:00,70.26,70.27,70.2,70.2,28800.0,51.9559,51.9633,51.9115,51.9115,28800.0
2014-07-16 11:20:00,70.2,70.22,70.15,70.22,15900.0,51.9115,51.9263,51.8746,51.9263,15900.0
2014-07-16 11:30:00,70.22,70.23,70.06,70.08,29100.0,51.9263,51.9337,51.808,51.8228,29100.0
2014-07-16 11:40:00,70.09,70.19,70.05,70.18,24100.0,51.8302,51.9041,51.8006,51.8968,24100.0
2014-07-16 11:50:00,70.18,70.22,70.16,70.22,35700.0,51.8968,51.9263,51.882,51.9263,35700.0
2014-07-16 12:00:00,70.21,70.35,70.18,70.34,182800.0,51.9189,52.0225,51.8968,52.0151,182800.0
2014-07-16 12:10:00,70.34,70.51,70.34,70.51,17600.0,52.0151,52.1408,52.0151,52.1408,17600.0
2014-07-16 12:20:00,70.5,70.5,70.45,70.47,61200.0,52.1334,52.1334,52.0964,52.1112,61200.0
2014-07-16 12:30:00,70.48,70.65,70.48,70.55,33000.0,52.1186,52.2443,52.1186,52.1704,33000.0
2014-07-16 12:40:00,70.55,70.62,70.51,70.57,55500.0,52.1704,52.2221,52.1408,52.1852,55500.0
2014-07-16 12:50:00,70.56,70.62,70.52,70.55,36000.0,52.1778,52.2221,52.1482,52.1704,36000.0
2014-07-16 13:00:00,70.58,70.6,70.49,70.49,7100.0,52.1925,52.2073,52.126,52.126,7100.0
2014-07-16 13:10:00,70.5,70.52,70.41,70.41,18200.0,52.1334,52.1482,52.0668,52.0668,18200.0
2014-07-16 13:20:00,70.4,70.41,70.34,70.38,14700.0,52.0594,52.0668,52.0151,52.0447,14700.0
2014-07-16 13:30:00,70.38,70.39,70.27,70.27,11200.0,52.0447,52.052,51.9633,51.9633,11200.0
2014-07-16 13:40:00,70.27,70.4,70.27,70.37,18100.0,51.9633,52.0594,51.9633,52.0373,18100.0
2014-07-16 13:50:00,70.36,70.41,70.36,70.4,13300.0,52.0299,52.0668,52.0299,52.0594,13300.0
2014-07-16 14:00:00,70.4,70.52,70.37,70.45,28400.0,52.0594,52.1482,52.0373,52.0964,28400.0
2014-07-16 14:10:00,70.44,70.59,70.42,70.59,28700.0,52.089,52.1999,52.0742,52.1999,28700.0
2014-07-16 14:20:00,70.59,70.59,70.52,70.55,29700.0,52.1999,52.1999,52.1482,52.1704,29700.0
2014-07-16 14:30:00,70.54,70.55,70.36,70.36,33500.0,52.163,52.1704,52.0299,52.0299,33500.0
2014-07-16 14:40:00,70.37,70.5,70.36,70.49,44900.0,52.0373,52.1334,52.0299,52.126,44900.0
2014-07-16 14:50:00,70.5,70.63,70.49,70.62,49900.0,52.1334,52.2295,52.126,52.2221,49900.0
2014-07-16 15:00:00,70.63,70.74,70.59,70.73,49500.0,52.2295,52.3109,52.1999,52.3035,49500.0
2014-07-16 15:10:00,70.73,70.83,70.72,70.8,74900.0,52.3035,52.3774,52.2961,52.3552,74900.0
2014-07-16 15:20:00,70.79,70.83,70.71,70.83,60300.0,52.3478,52.3774,52.2887,52.3774,60300.0
2014-07-16 15:30:00,70.83,70.92,70.78,70.9,101300.0,52.3774,52.444,52.3404,52.4292,101300.0
2014-07-16 15:40:00,70.91,70.91,70.84,70.87,120600.0,52.4366,52.4366,52.3848,52.407,120600.0
2014-07-16 15:50:00,70.87,71.04,70.86,70.99,295300.0,52.407,52.5327,52.3996,52.4957,295300.0
2014-07-17 09:30:00,70.56,70.79,70.35,70.69,39800.0,52.1778,52.3478,52.0225,52.2739,39800.0
2014-07-17 09:40:00,70.67,70.79,70.56,70.72,15000.0,52.2591,52.3478,52.1778,52.2961,15000.0
2014-07-17 09:50:00,70.68,70.9,70.61,70.79,14500.0,52.2665,52.4292,52.2147,52.3478,14500.0
2014-07-17 10:00:00,70.81,70.88,70.74,70.83,24100.0,52.3626,52.4144,52.3109,52.3774,24100.0
2014-07-17 10:10:00,70.83,70.97,70.73,70.94,34500.0,52.3774,52.4809,52.3035,52.4588,34500.0
2014-07-17 10:20:00,70.95,71.07,70.89,71.07,38000.0,52.4662,52.5549,52.4218,52.5549,38000.0
2014-07-17 10:30:00,71.09,71.09,70.99,71.03,40500.0,52.5697,52.5697,52.4957,52.5253,40500.0
2014-07-17 10:40:00,71.05,71.11,71.04,71.04,12600.0,52.5401,52.5845,52.5327,52.5327,12600.0
2014-07-17 10:50:00,71.03,71.17,71.03,71.15,23500.0,52.5253,52.6288,52.5253,52.6141,23500.0
2014-07-17 11:00:00,71.16,71.2,70.98,71.0,18600.0,52.6214,52.651,52.4883,52.5031,18600.0
2014-07-17 11:10:00,71.0,71.01,70.78,70.97,26700.0,52.5031,52.5105,52.3404,52.4809,26700.0
2014-07-17 11:20:00,70.96,70.97,70.8,70.85,29700.0,52.4735,52.4809,52.3552,52.3922,29700.0
2014-07-17 11:30:00,70.84,70.99,70.72,70.97,19900.0,52.3848,52.4957,52.2961,52.4809,19900.0
2014-07-17 11:40:00,70.98,71.12,70.98,71.09,25200.0,52.4883,52.5919,52.4883,52.5697,25200.0
2014-07-17 11:50:00,71.13,71.16,70.98,70.98,20200.0,52.5993,52.6214,52.4883,52.4883,20200.0
2014-07-17 12:00:00,70.99,71.0,70.81,70.93,22900.0,52.4957,52.5031,52.3626,52.4514,22900.0
2014-07-17 12:10:00,70.93,71.06,70.93,71.06,25200.0,52.4514,52.5475,52.4514,52.5475,25200.0
2014-07-17 12:20:00,71.04,71.08,70.97,71.06,24300.0,52.5327,52.5623,52.4809,52.5475,24300.0
2014-07-17 12:30:00,71.06,71.25,71.05,71.25,18500.0,52.5475,52.688,52.5401,52.688,18500.0
2014-07-17 12:40:00,71.24,71.26,71.08,71.13,15900.0,52.6806,52.6954,52.5623,52.5993,15900.0
2014-07-17 12:50:00,71.11,71.22,71.1,71.22,16300.0,52.5845,52.6658,52.5771,52.6658,16300.0
2014-07-17 13:00:00,71.23,71.3,71.21,71.3,23300.0,52.6732,52.725,52.6584,52.725,23300.0
2014-07-17 13:10:00,71.31,71.34,71.24,71.24,22000.0,52.7324,52.7546,52.6806,52.6806,22000.0
2014-07-17 13:20:00,71.24,71.25,71.16,71.19,13300.0,52.6806,52.688,52.6214,52.6436,13300.0
2014-07-17 13:30:00,71.2,71.28,71.1,71.11,22800.0,52.651,52.7102,52.5771,52.5845,22800.0
2014-07-17 13:40:00,71.1,71.2,71.09,71.17,26100.0,52.5771,52.651,52.5697,52.6288,26100.0
2014-07-17 13:50:00,71.19,71.24,71.15,71.17,24100.0,52.6436,52.6806,52.6141,52.6288,24100.0
2014-07-17 14:00:00,71.17,71.19,71.1,71.17,32600.0,52.6288,52.6436,52.5771,52.6288,32600.0
2014-07-17 14:10:00,71.15,71.26,71.15,71.2,32500.0,52.6141,52.6954,52.6141,52.651,32500.0
2014-07-17 14:20:00,71.2,71.2,71.0,71.03,33800.0,52.651,52.651,52.5031,52.5253,33800.0
2014-07-17 14:30:00,71.03,71.11,71.03,71.08,25000.0,52.5253,52.5845,52.5253,52.5623,25000.0
2014-07-17 14:40:00,71.09,71.2,71.05,71.05,39500.0,52.5697,52.651,52.5401,52.5401,39500.0
2014-07-17 14:50:00,71.04,71.07,70.99,71.01,28900.0,52.5327,52.5549,52.4957,52.5105,28900.0
2014-07-17 15:00:00,71.01,71.01,70.94,70.94,68000.0,52.5105,52.5105,52.4588,52.4588,68000.0
2014-07-17 15:10:00,70.94,70.97,70.71,70.71,52800.0,52.4588,52.4809,52.2887,52.2887,52800.0
2014-07-17 15:20:00,70.71,70.79,70.7,70.71,50600.0,52.2887,52.3478,52.2813,52.2887,50600.0
2014-07-17 15:30:00,70.7,70.72,70.58,70.66,85200.0,52.2813,52.2961,52.1925,52.2517,85200.0
2014-07-17 15:40:00,70.67,70.67,70.5,70.64,109500.0,52.2591,52.2591,52.1334,52.2369,109500.0
2014-07-17 15:50:00,70.63,70.7,70.54,70.57,306700.0,52.2295,52.2813,52.163,52.1852,306700.0
2014-07-18 09:30:00,70.81,70.81,70.55,70.7,136300.0,52.3626,52.3626,52.1704,52.2813,136300.0
2014-07-18 09:40:00,70.7,70.71,70.27,70.29,11500.0,52.2813,52.2887,51.9633,51.9781,11500.0
2014-07-18 09:50:00,70.29,70.53,70.29,70.44,13400.0,51.9781,52.1556,51.9781,52.089,13400.0
2014-07-18 10:00:00,70.44,70.64,70.41,70.62,15000.0,52.089,52.2369,52.0668,52.2221,15000.0
2014-07-18 10:10:00,70.63,70.69,70.51,70.63,30700.0,52.2295,52.2739,52.1408,52.2295,30700.0
2014-07-18 10:20:00,70.64,70.75,70.56,70.69,30700.0,52.2369,52.3183,52.1778,52.2739,30700.0
2014-07-18 10:30:00,70.68,70.72,70.6,70.68,22200.0,52.2665,52.2961,52.2073,52.2665,22200.0
2014-07-18 10:40:00,70.66,70.7,70.58,70.61,24200.0,52.2517,52.2813,52.1925,52.2147,24200.0
2014-07-18 10:50:00,70.61,70.84,70.58,70.84,21700.0,52.2147,52.3848,52.1925,52.3848,21700.0
2014-07-18 11:00:00,70.85,70.86,70.73,70.76,23200.0,52.3922,52.3996,52.3035,52.3257,23200.0
2014-07-18 11:10:00,70.77,70.78,70.7,70.74,9300.0,52.333,52.3404,52.2813,52.3109,9300.0
2014-07-18 11:20:00,70.73,70.74,70.65,70.7,11600.0,52.3035,52.3109,52.2443,52.2813,11600.0
2014-07-18 11:30:00,70.7,70.9,70.68,70.88,11700.0,52.2813,52.4292,52.2665,52.4144,11700.0
2014-07-18 11:40:00,70.88,70.88,70.8,70.83,10800.0,52.4144,52.4144,52.3552,52.3774,10800.0
2014-07-18 11:50:00,70.84,70.84,70.68,70.72,136000.0,52.3848,52.3848,52.2665,52.2961,136000.0
2014-07-18 12:00:00,70.72,70.76,70.71,70.76,15700.0,52.2961,52.3257,52.2887,52.3257,15700.0
2014-07-18 12:10:00,70.74,70.8,70.74,70.79,7900.0,52.3109,52.3552,52.3109,52.3478,7900.0
2014-07-18 12:20:00,70.8,70.84,70.8,70.81,9700.0,52.3552,52.3848,52.3552,52.3626,9700.0
2014-07-18 12:30:00,70.82,70.85,70.78,70.84,7300.0,52.37,52.3922,52.3404,52.3848,7300.0
2014-07-18 12:40:00,70.84,70.86,70.82,70.85,6800.0,52.3848,52.3996,52.37,52.3922,6800.0
2014-07-18 12:50:00,70.85,70.92,70.85,70.89,12900.0,52.3922,52.444,52.3922,52.4218,12900.0
2014-07-18 13:00:00,70.89,70.91,70.85,70.87,19900.0,52.4218,52.4366,52.3922,52.407,19900.0
2014-07-18 13:10:00,70.87,70.87,70.77,70.82,7800.0,52.407,52.407,52.333,52.37,7800.0
2014-07-18 13:20:00,70.82,70.86,70.8,70.8,6300.0,52.37,52.3996,52.3552,52.3552,6300.0
2014-07-18 13:30:00,70.79,70.81,70.75,70.8,6200.0,52.3478,52.3626,52.3183,52.3552,6200.0
2014-07-18 13:40:00,70.81,70.84,70.76,70.76,17300.0,52.3626,52.3848,52.3257,52.3257,17300.0
2014-07-18 13:50:00,70.75,70.77,70.72,70.77,16200.0,52.3183,52.333,52.2961,52.333,16200.0
2014-07-18 14:00:00,70.77,70.78,70.67,70.68,18500.0,52.333,52.3404,52.2591,52.2665,18500.0
2014-07-18 14:10:00,70.69,70.73,70.65,70.66,17900.0,52.2739,52.3035,52.2443,52.2517,17900.0
2014-07-18 14:20:00,70.67,70.89,70.65,70.87,47800.0,52.2591,52.4218,52.2443,52.407,47800.0
2014-07-18 14:30:00,70.87,70.95,70.84,70.87,36700.0,52.407,52.4662,52.3848,52.407,36700.0
2014-07-18 14:40:00,70.87,70.91,70.8,70.82,20500.0,52.407,52.4366,52.3552,52.37,20500.0
2014-07-18 14:50:00,70.82,70.84,70.78,70.78,34800.0,52.37,52.3848,52.3404,52.3404,34800.0
2014-07-18 15:00:00,70.79,70.9,70.78,70.9,53400.0,52.3478,52.4292,52.3404,52.4292,53400.0
2014-07-18 15:10:00,70.89,71.01,70.89,71.01,36500.0,52.4218,52.5105,52.4218,52.5105,36500.0
2014-07-18 15:20:00,71.02,71.1,70.92,70.98,51600.0,52.5179,52.5771,52.444,52.4883,51600.0
2014-07-18 15:30:00,70.97,71.07,70.97,71.07,52500.0,52.4809,52.5549,52.4809,52.5549,52500.0
2014-07-18 15:40:00,71.07,71.09,70.98,70.99,94600.0,52.5549,52.5697,52.4883,52.4957,94600.0
2014-07-18 15:50:00,70.98,71.05,70.97,71.04,223900.0,52.4883,52.5401,52.4809,52.5327,223900.0
2014-07-21 09:30:00,70.62,70.62,70.28,70.51,81100.0,52.2221,52.2221,51.9707,52.1408,81100.0
2014-07-21 09:40:00,70.48,70.48,70.28,70.37,38900.0,52.1186,52.1186,51.9707,52.0373,38900.0
2014-07-21 09:50:00,70.39,70.68,70.37,70.64,34600.0,52.052,52.2665,52.0373,52.2369,34600.0
2014-07-21 10:00:00,70.63,70.67,70.43,70.44,20300.0,52.2295,52.2591,52.0816,52.089,20300.0
2014-07-21 10:10:00,70.46,70.52,70.34,70.34,19700.0,52.1038,52.1482,52.0151,52.0151,19700.0
2014-07-21 10:20:00,70.33,70.37,70.25,70.31,18700.0,52.0077,52.0373,51.9485,51.9929,18700.0
2014-07-21 10:30:00,70.31,70.31,70.05,70.07,19900.0,51.9929,51.9929,51.8006,51.8154,19900.0
2014-07-21 10:40:00,70.06,70.08,69.89,69.95,129000.0,51.808,51.8228,51.6823,51.7267,129000.0
2014-07-21 10:50:00,69.93,69.98,69.82,69.82,31800.0,51.7119,51.7489,51.6305,51.6305,31800.0
2014-07-21 11:00:00,69.82,69.91,69.77,69.85,57400.0,51.6305,51.6971,51.5936,51.6527,57400.0
2014-07-21 11:10:00,69.83,69.84,69.7,69.78,26800.0,51.6379,51.6453,51.5418,51.601,26800.0
2014-07-21 11:20:00,69.78,69.82,69.71,69.82,47300.0,51.601,51.6305,51.5492,51.6305,47300.0
2014-07-21 11:30:00,69.83,69.94,69.78,69.8,30700.0,51.6379,51.7193,51.601,51.6158,30700.0
2014-07-21 11:40:00,69.81,69.85,69.67,69.78,177700.0,51.6231,51.6527,51.5196,51.601,177700.0
2014-07-21 11:50:00,69.8,69.86,69.77,69.86,41200.0,51.6158,51.6601,51.5936,51.6601,41200.0
2014-07-21 12:00:00,69.86,69.87,69.79,69.82,15100.0,51.6601,51.6675,51.6084,51.6305,15100.0
2014-07-21 12:10:00,69.82,69.86,69.8,69.83,143200.0,51.6305,51.6601,51.6158,51.6379,143200.0
2014-07-21 12:20:00,69.83,69.91,69.81,69.9,23100.0,51.6379,51.6971,51.6231,51.6897,23100.0
2014-07-21 12:30:00,69.9,69.9,69.8,69.82,14500.0,51.6897,51.6897,51.6158,51.6305,14500.0
2014-07-21 12:40:00,69.82,69.88,69.81,69.84,23200.0,51.6305,51.6749,51.6231,51.6453,23200.0
2014-07-21 12:50:00,69.85,69.88,69.79,69.82,13600.0,51.6527,51.6749,51.6084,51.6305,13600.0
2014-07-21 13:00:00,69.81,69.91,69.8,69.88,23900.0,51.6231,51.6971,51.6158,51.6749,23900.0
2014-07-21 13:10:00,69.89,70.0,69.87,70.0,25900.0,51.6823,51.7636,51.6675,51.7636,25900.0
2014-07-21 13:20:00,70.01,70.08,69.99,70.02,9900.0,51.771,51.8228,51.7563,51.7784,9900.0
2014-07-21 13:30:00,70.01,70.05,69.95,69.98,18500.0,51.771,51.8006,51.7267,51.7489,18500.0
2014-07-21 13:40:00,69.99,70.05,69.95,70.02,18800.0,51.7563,51.8006,51.7267,51.7784,18800.0
2014-07-21 13:50:00,70.01,70.06,69.99,70.05,19300.0,51.771,51.808,51.7563,51.8006,19300.0
2014-07-21 14:00:00,70.05,70.11,70.05,70.09,23200.0,51.8006,51.845,51.8006,51.8302,23200.0
2014-07-21 14:10:00,70.09,70.11,70.04,70.08,25600.0,51.8302,51.845,51.7932,51.8228,25600.0
2014-07-21 14:20:00,70.09,70.09,69.94,69.97,22400.0,51.8302,51.8302,51.7193,51.7415,22400.0
2014-07-21 14:30:00,69.97,69.99,69.94,69.98,27400.0,51.7415,51.7563,51.7193,51.7489,27400.0
2014-07-21 14:40:00,69.97,70.03,69.94,69.98,30200.0,51.7415,51.7858,51.7193,51.7489,30200.0
2014-07-21 14:50:00,69.97,70.04,69.95,70.02,28800.0,51.7415,51.7932,51.7267,51.7784,28800.0
2014-07-21 15:00:00,70.01,70.01,69.95,69.98,37000.0,51.771,51.771,51.7267,51.7489,37000.0
2014-07-21 15:10:00,69.99,70.0,69.94,69.98,45700.0,51.7563,51.7636,51.7193,51.7489,45700.0
2014-07-21 15:20:00,69.97,70.06,69.97,70.0,41500.0,51.7415,51.808,51.7415,51.7636,41500.0
2014-07-21 15:30:00,69.99,70.04,69.97,70.02,80500.0,51.7563,51.7932,51.7415,51.7784,80500.0
2014-07-21 15:40:00,70.03,70.07,70.01,70.05,75800.0,51.7858,51.8154,51.771,51.8006,75800.0
2014-07-21 15:50:00,70.06,70.1,70.05,70.08,127900.0,51.808,51.8376,51.8006,51.8228,127900.0
2014-07-22 09:30:00,70.36,70.59,70.32,70.49,44300.0,52.0299,52.1999,52.0003,52.126,44300.0
2014-07-22 09:40:00,70.52,70.72,70.48,70.72,25800.0,52.1482,52.2961,52.1186,52.2961,25800.0
2014-07-22 09:50:00,70.74,70.78,70.68,70.71,25100.0,52.3109,52.3404,52.2665,52.2887,25100.0
2014-07-22 10:00:00,70.74,70.88,70.74,70.87,16100.0,52.3109,52.4144,52.3109,52.407,16100.0
2014-07-22 10:10:00,70.89,70.89,70.8,70.85,16900.0,52.4218,52.4218,52.3552,52.3922,16900.0
2014-07-22 10:20:00,70.85,70.85,70.78,70.81,22000.0,52.3922,52.3922,52.3404,52.3626,22000.0
2014-07-22 10:30:00,70.8,70.83,70.67,70.75,27100.0,52.3552,52.3774,52.2591,52.3183,27100.0
2014-07-22 10:40:00,70.75,70.79,70.72,70.77,24900.0,52.3183,52.3478,52.2961,52.333,24900.0
2014-07-22 10:50:00,70.77,70.88,70.77,70.83,15300.0,52.333,52.4144,52.333,52.3774,15300.0
2014-07-22 11:00:00,70.84,70.99,70.83,70.96,19400.0,52.3848,52.4957,52.3774,52.4735,19400.0
2014-07-22 11:10:00,70.97,70.98,70.91,70.94,14600.0,52.4809,52.4883,52.4366,52.4588,14600.0
2014-07-22 11:20:00,70.92,70.95,70.83,70.83,23000.0,52.444,52.4662,52.3774,52.3774,23000.0
2014-07-22 11:30:00,70.83,70.83,70.76,70.8,19900.0,52.3774,52.3774,52.3257,52.3552,19900.0
2014-07-22 11:40:00,70.8,70.8,70.72,70.73,17300.0,52.3552,52.3552,52.2961,52.3035,17300.0
2014-07-22 11:50:00,70.73,70.74,70.7,70.71,30100.0,52.3035,52.3109,52.2813,52.2887,30100.0
2014-07-22 12:00:00,70.72,70.84,70.72,70.84,42200.0,52.2961,52.3848,52.2961,52.3848,42200.0
2014-07-22 12:10:00,70.84,70.86,70.76,70.76,15200.0,52.3848,52.3996,52.3257,52.3257,15200.0
2014-07-22 12:20:00,70.75,70.76,70.72,70.72,28400.0,52.3183,52.3257,52.2961,52.2961,28400.0
2014-07-22 12:30:00,70.71,70.72,70.7,70.72,32600.0,52.2887,52.2961,52.2813,52.2961,32600.0
2014-07-22 12:40:00,70.71,70.72,70.54,70.55,48600.0,52.2887,52.2961,52.163,52.1704,48600.0
2014-07-22 12:50:00,70.55,70.55,70.49,70.5,30200.0,52.1704,52.1704,52.126,52.1334,30200.0
2014-07-22 13:00:00,70.51,70.57,70.45,70.57,29500.0,52.1408,52.1852,52.0964,52.1852,29500.0
2014-07-22 13:10:00,70.57,70.68,70.57,70.6,19000.0,52.1852,52.2665,52.1852,52.2073,19000.0
2014-07-22 13:20:00,70.59,70.61,70.56,70.59,31700.0,52.1999,52.2147,52.1778,52.1999,31700.0
2014-07-22 13:30:00,70.6,70.77,70.6,70.74,26500.0,52.2073,52.333,52.2073,52.3109,26500.0
2014-07-22 13:40:00,70.75,70.75,70.64,70.75,17500.0,52.3183,52.3183,52.2369,52.3183,17500.0
2014-07-22 13:50:00,70.75,70.75,70.71,70.72,15600.0,52.3183,52.3183,52.2887,52.2961,15600.0
2014-07-22 14:00:00,70.73,70.8,70.71,70.8,18000.0,52.3035,52.3552,52.2887,52.3552,18000.0
2014-07-22 14:10:00,70.81,70.82,70.78,70.79,16400.0,52.3626,52.37,52.3404,52.3478,16400.0
2014-07-22 14:20:00,70.79,70.79,70.7,70.73,19800.0,52.3478,52.3478,52.2813,52.3035,19800.0
2014-07-22 14:30:00,70.72,70.72,70.63,70.63,21400.0,52.2961,52.2961,52.2295,52.2295,21400.0
2014-07-22 14:40:00,70.63,70.67,70.54,70.54,34600.0,52.2295,52.2591,52.163,52.163,34600.0
2014-07-22 14:50:00,70.54,70.63,70.5,70.63,23800.0,52.163,52.2295,52.1334,52.2295,23800.0
2014-07-22 15:00:00,70.63,70.66,70.56,70.64,25900.0,52.2295,52.2517,52.1778,52.2369,25900.0
2014-07-22 15:10:00,70.65,70.7,70.65,70.67,40400.0,52.2443,52.2813,52.2443,52.2591,40400.0
2014-07-22 15:20:00,70.67,70.74,70.66,70.72,51400.0,52.2591,52.3109,52.2517,52.2961,51400.0
2014-07-22 15:30:00,70.72,70.76,70.66,70.7,65600.0,52.2961,52.3257,52.2517,52.2813,65600.0
2014-07-22 15:40:00,70.7,70.73,70.66,70.68,79300.0,52.2813,52.3035,52.2517,52.2665,79300.0
2014-07-22 15:50:00,70.67,70.75,70.65,70.73,214500.0,52.2591,52.3183,52.2443,52.3035,214500.0
2014-07-23 09:30:00,70.97,71.39,70.84,71.31,312300.0,52.4809,52.7915,52.3848,52.7324,312300.0
2014-07-23 09:40:00,71.31,71.56,71.31,71.56,102900.0,52.7324,52.9172,52.7324,52.9172,102900.0
2014-07-23 09:50:00,71.56,71.67,71.54,71.59,49800.0,52.9172,52.9986,52.9024,52.9394,49800.0
2014-07-23 10:00:00,71.6,71.84,71.57,71.82,124900.0,52.9468,53.1243,52.9246,53.1095,124900.0
2014-07-23 10:10:00,71.83,71.99,71.82,71.94,80700.0,53.1169,53.2352,53.1095,53.1982,80700.0
2014-07-23 10:20:00,71.92,71.96,71.75,71.88,108100.0,53.1835,53.213,53.0577,53.1539,108100.0
2014-07-23 10:30:00,71.88,71.96,71.83,71.95,29400.0,53.1539,53.213,53.1169,53.2056,29400.0
2014-07-23 10:40:00,71.96,71.96,71.76,71.78,18700.0,53.213,53.213,53.0651,53.0799,18700.0
2014-07-23 10:50:00,71.78,71.81,71.69,71.72,33400.0,53.0799,53.1021,53.0134,53.0356,33400.0
2014-07-23 11:00:00,71.72,71.73,71.59,71.61,37000.0,53.0356,53.0429,52.9394,52.9542,37000.0
2014-07-23 11:10:00,71.61,71.61,71.46,71.53,35100.0,52.9542,52.9542,52.8433,52.8951,35100.0
2014-07-23 11:20:00,71.53,71.64,71.53,71.62,31500.0,52.8951,52.9764,52.8951,52.9616,31500.0
2014-07-23 11:30:00,71.61,71.65,71.55,71.62,22800.0,52.9542,52.9838,52.9098,52.9616,22800.0
2014-07-23 11:40:00,71.62,71.62,71.49,71.53,22400.0,52.9616,52.9616,52.8655,52.8951,22400.0
2014-07-23 11:50:00,71.53,71.64,71.53,71.62,20200.0,52.8951,52.9764,52.8951,52.9616,20200.0
2014-07-23 12:00:00,71.62,71.66,71.53,71.66,18100.0,52.9616,52.9912,52.8951,52.9912,18100.0
2014-07-23 12:10:00,71.66,71.66,71.59,71.59,9600.0,52.9912,52.9912,52.9394,52.9394,9600.0
2014-07-23 12:20:00,71.57,71.58,71.53,71.56,45700.0,52.9246,52.932,52.8951,52.9172,45700.0
2014-07-23 12:30:00,71.56,71.56,71.4,71.43,53700.0,52.9172,52.9172,52.7989,52.8211,53700.0
2014-07-23 12:40:00,71.43,71.5,71.43,71.49,23400.0,52.8211,52.8729,52.8211,52.8655,23400.0
2014-07-23 12:50:00,71.5,71.59,71.48,71.55,32200.0,52.8729,52.9394,52.8581,52.9098,32200.0
2014-07-23 13:00:00,71.56,71.63,71.56,71.61,9800.0,52.9172,52.969,52.9172,52.9542,9800.0
2014-07-23 13:10:00,71.62,71.73,71.59,71.73,17500.0,52.9616,53.0429,52.9394,53.0429,17500.0
2014-07-23 13:20:00,71.73,71.74,71.69,71.7,17400.0,53.0429,53.0503,53.0134,53.0208,17400.0
2014-07-23 13:30:00,71.7,71.79,71.68,71.76,16000.0,53.0208,53.0873,53.006,53.0651,16000.0
2014-07-23 13:40:00,71.76,71.83,71.76,71.8,12900.0,53.0651,53.1169,53.0651,53.0947,12900.0
2014-07-23 13:50:00,71.8,71.84,71.74,71.83,20800.0,53.0947,53.1243,53.0503,53.1169,20800.0
2014-07-23 14:00:00,71.84,71.88,71.81,71.88,29100.0,53.1243,53.1539,53.1021,53.1539,29100.0
2014-07-23 14:10:00,71.89,71.97,71.85,71.89,63100.0,53.1613,53.2204,53.1317,53.1613,63100.0
2014-07-23 14:20:00,71.88,71.98,71.87,71.95,54800.0,53.1539,53.2278,53.1465,53.2056,54800.0
2014-07-23 14:30:00,71.95,71.98,71.93,71.95,56600.0,53.2056,53.2278,53.1908,53.2056,56600.0
2014-07-23 14:40:00,71.95,72.0,71.91,71.91,34700.0,53.2056,53.2426,53.1761,53.1761,34700.0
2014-07-23 14:50:00,71.9,71.91,71.81,71.91,92700.0,53.1687,53.1761,53.1021,53.1761,92700.0
2014-07-23 15:00:00,71.9,71.91,71.68,71.68,66200.0,53.1687,53.1761,53.006,53.006,66200.0
2014-07-23 15:10:00,71.68,71.69,71.51,71.53,110000.0,53.006,53.0134,52.8803,52.8951,110000.0
2014-07-23 15:20:00,71.53,71.62,71.48,71.51,56400.0,52.8951,52.9616,52.8581,52.8803,56400.0
2014-07-23 15:30:00,71.51,71.62,71.5,71.62,85900.0,52.8803,52.9616,52.8729,52.9616,85900.0
2014-07-23 15:40:00,71.62,71.63,71.54,71.56,136700.0,52.9616,52.969,52.9024,52.9172,136700.0
2014-07-23 15:50:00,71.56,71.57,71.43,71.46,212600.0,52.9172,52.9246,52.8211,52.8433,212600.0
2014-07-24 09:30:00,72.14,73.75,71.93,73.12,464500.0,53.3461,54.5367,53.1908,54.0708,464500.0
2014-07-24 09:40:00,73.09,73.19,72.94,73.1,130500.0,54.0486,54.1226,53.9377,54.056,130500.0
2014-07-24 09:50:00,73.1,73.14,72.97,73.01,84300.0,54.056,54.0856,53.9599,53.9895,84300.0
2014-07-24 10:00:00,73.0,73.2,72.93,73.01,87800.0,53.9821,54.13,53.9303,53.9895,87800.0
2014-07-24 10:10:00,73.0,73.07,72.89,72.99,41200.0,53.9821,54.0339,53.9007,53.9747,41200.0
2014-07-24 10:20:00,72.99,73.03,72.87,72.88,98600.0,53.9747,54.0043,53.886,53.8934,98600.0
2014-07-24 10:30:00,72.87,72.92,72.83,72.89,43000.0,53.886,53.9229,53.8564,53.9007,43000.0
2014-07-24 10:40:00,72.88,72.91,72.85,72.86,39500.0,53.8934,53.9155,53.8712,53.8786,39500.0
2014-07-24 10:50:00,72.86,72.88,72.65,72.68,22600.0,53.8786,53.8934,53.7233,53.7455,22600.0
2014-07-24 11:00:00,72.69,72.82,72.69,72.82,17800.0,53.7529,53.849,53.7529,53.849,17800.0
2014-07-24 11:10:00,72.82,72.84,72.74,72.74,13000.0,53.849,53.8638,53.7898,53.7898,13000.0
2014-07-24 11:20:00,72.72,72.82,72.69,72.82,27100.0,53.775,53.849,53.7529,53.849,27100.0
2014-07-24 11:30:00,72.83,72.89,72.81,72.87,100400.0,53.8564,53.9007,53.8416,53.886,100400.0
2014-07-24 11:40:00,72.86,72.87,72.49,72.54,47000.0,53.8786,53.886,53.605,53.6419,47000.0
2014-07-24 11:50:00,72.54,72.54,72.4,72.41,203900.0,53.6419,53.6419,53.5384,53.5458,203900.0
2014-07-24 12:00:00,72.41,72.45,72.21,72.27,51100.0,53.5458,53.5754,53.3979,53.4423,51100.0
2014-07-24 12:10:00,72.27,72.41,72.26,72.34,87800.0,53.4423,53.5458,53.4349,53.494,87800.0
2014-07-24 12:20:00,72.36,72.41,72.31,72.32,11600.0,53.5088,53.5458,53.4718,53.4792,11600.0
2014-07-24 12:30:00,72.31,72.38,72.28,72.38,9200.0,53.4718,53.5236,53.4497,53.5236,9200.0
2014-07-24 12:40:00,72.36,72.37,72.3,72.3,17500.0,53.5088,53.5162,53.4645,53.4645,17500.0
2014-07-24 12:50:00,72.3,72.3,72.19,72.2,85400.0,53.4645,53.4645,53.3831,53.3905,85400.0
2014-07-24 13:00:00,72.22,72.39,72.2,72.38,77500.0,53.4053,53.531,53.3905,53.5236,77500.0
2014-07-24 13:10:00,72.39,72.47,72.36,72.44,14900.0,53.531,53.5902,53.5088,53.568,14900.0
2014-07-24 13:20:00,72.46,72.59,72.45,72.59,20900.0,53.5828,53.6789,53.5754,53.6789,20900.0
2014-07-24 13:30:00,72.58,72.63,72.52,72.55,24100.0,53.6715,53.7085,53.6271,53.6493,24100.0
2014-07-24 13:40:00,72.56,72.73,72.53,72.73,19500.0,53.6567,53.7824,53.6345,53.7824,19500.0
2014-07-24 13:50:00,72.73,72.86,72.72,72.79,30700.0,53.7824,53.8786,53.775,53.8268,30700.0
2014-07-24 14:00:00,72.79,72.81,72.69,72.72,28600.0,53.8268,53.8416,53.7529,53.775,28600.0
2014-07-24 14:10:00,72.73,72.76,72.66,72.69,41100.0,53.7824,53.8046,53.7307,53.7529,41100.0
2014-07-24 14:20:00,72.69,72.77,72.69,72.69,24300.0,53.7529,53.812,53.7529,53.7529,24300.0
2014-07-24 14:30:00,72.69,72.7,72.53,72.58,88500.0,53.7529,53.7602,53.6345,53.6715,88500.0
2014-07-24 14:40:00,72.58,72.64,72.52,72.52,33400.0,53.6715,53.7159,53.6271,53.6271,33400.0
2014-07-24 14:50:00,72.52,72.54,72.39,72.4,35800.0,53.6271,53.6419,53.531,53.5384,35800.0
2014-07-24 15:00:00,72.41,72.5,72.37,72.43,27200.0,53.5458,53.6123,53.5162,53.5606,27200.0
2014-07-24 15:10:00,72.44,72.46,72.35,72.38,31200.0,53.568,53.5828,53.5014,53.5236,31200.0
2014-07-24 15:20:00,72.38,72.46,72.38,72.39,42800.0,53.5236,53.5828,53.5236,53.531,42800.0
2014-07-24 15:30:00,72.41,72.56,72.4,72.52,68000.0,53.5458,53.6567,53.5384,53.6271,68000.0
2014-07-24 15:40:00,72.52,72.59,72.49,72.53,121500.0,53.6271,53.6789,53.605,53.6345,121500.0
2014-07-24 15:50:00,72.53,72.54,72.43,72.43,223100.0,53.6345,53.6419,53.5606,53.5606,223100.0
2014-07-25 09:30:00,72.19,72.35,72.06,72.26,33700.0,53.3831,53.5014,53.287,53.4349,33700.0
2014-07-25 09:40:00,72.24,72.41,72.15,72.27,30300.0,53.4201,53.5458,53.3535,53.4423,30300.0
2014-07-25 09:50:00,72.29,72.4,72.22,72.34,18100.0,53.4571,53.5384,53.4053,53.494,18100.0
2014-07-25 10:00:00,72.34,72.4,72.16,72.16,26800.0,53.494,53.5384,53.3609,53.3609,26800.0
2014-07-25 10:10:00,72.18,72.21,72.11,72.11,21000.0,53.3757,53.3979,53.324,53.324,21000.0
2014-07-25 10:20:00,72.14,72.19,72.13,72.16,13300.0,53.3461,53.3831,53.3387,53.3609,13300.0
2014-07-25 10:30:00,72.16,72.29,72.1,72.28,20400.0,53.3609,53.4571,53.3166,53.4497,20400.0
2014-07-25 10:40:00,72.26,72.28,72.14,72.25,34900.0,53.4349,53.4497,53.3461,53.4275,34900.0
2014-07-25 10:50:00,72.24,72.24,72.03,72.06,14900.0,53.4201,53.4201,53.2648,53.287,14900.0
2014-07-25 11:00:00,72.07,72.07,71.93,71.99,19400.0,53.2944,53.2944,53.1908,53.2352,19400.0
2014-07-25 11:10:00,71.97,71.98,71.78,71.88,57200.0,53.2204,53.2278,53.0799,53.1539,57200.0
2014-07-25 11:20:00,71.88,71.88,71.75,71.78,34200.0,53.1539,53.1539,53.0577,53.0799,34200.0
2014-07-25 11:30:00,71.8,71.9,71.78,71.88,17200.0,53.0947,53.1687,53.0799,53.1539,17200.0
2014-07-25 11:40:00,71.87,71.98,71.86,71.98,10100.0,53.1465,53.2278,53.1391,53.2278,10100.0
2014-07-25 11:50:00,71.99,72.0,71.91,71.96,25400.0,53.2352,53.2426,53.1761,53.213,25400.0
2014-07-25 12:00:00,71.96,72.18,71.95,72.18,17800.0,53.213,53.3757,53.2056,53.3757,17800.0
2014-07-25 12:10:00,72.18,72.21,72.09,72.09,10300.0,53.3757,53.3979,53.3092,53.3092,10300.0
2014-07-25 12:20:00,72.07,72.09,71.94,71.95,8200.0,53.2944,53.3092,53.1982,53.2056,8200.0
2014-07-25 12:30:00,71.94,71.98,71.9,71.91,9000.0,53.1982,53.2278,53.1687,53.1761,9000.0
2014-07-25 12:40:00,71.91,72.01,71.89,71.98,11200.0,53.1761,53.25,53.1613,53.2278,11200.0
2014-07-25 12:50:00,71.98,72.02,71.92,71.94,29100.0,53.2278,53.2574,53.1835,53.1982,29100.0
2014-07-25 13:00:00,71.93,71.97,71.88,71.94,16400.0,53.1908,53.2204,53.1539,53.1982,16400.0
2014-07-25 13:10:00,71.94,72.0,71.94,72.0,10900.0,53.1982,53.2426,53.1982,53.2426,10900.0
2014-07-25 13:20:00,71.99,72.1,71.97,72.09,14000.0,53.2352,53.3166,53.2204,53.3092,14000.0
2014-07-25 13:30:00,72.1,72.12,72.01,72.12,27400.0,53.3166,53.3313,53.25,53.3313,27400.0
2014-07-25 13:40:00,72.12,72.21,72.1,72.2,34300.0,53.3313,53.3979,53.3166,53.3905,34300.0
2014-07-25 13:50:00,72.21,72.25,72.18,72.23,11900.0,53.3979,53.4275,53.3757,53.4127,11900.0
2014-07-25 14:00:00,72.23,72.32,72.18,72.32,23500.0,53.4127,53.4792,53.3757,53.4792,23500.0
2014-07-25 14:10:00,72.34,72.38,72.3,72.33,26700.0,53.494,53.5236,53.4645,53.4866,26700.0
2014-07-25 14:20:00,72.33,72.35,72.29,72.3,22000.0,53.4866,53.5014,53.4571,53.4645,22000.0
2014-07-25 14:30:00,72.3,72.3,72.25,72.28,31800.0,53.4645,53.4645,53.4275,53.4497,31800.0
2014-07-25 14:40:00,72.29,72.3,72.28,72.29,26600.0,53.4571,53.4645,53.4497,53.4571,26600.0
2014-07-25 14:50:00,72.28,72.29,72.16,72.21,26300.0,53.4497,53.4571,53.3609,53.3979,26300.0
2014-07-25 15:00:00,72.21,72.26,72.11,72.11,29700.0,53.3979,53.4349,53.324,53.324,29700.0
2014-07-25 15:10:00,72.12,72.15,72.09,72.11,23900.0,53.3313,53.3535,53.3092,53.324,23900.0
2014-07-25 15:20:00,72.1,72.14,72.06,72.09,44700.0,53.3166,53.3461,53.287,53.3092,44700.0
2014-07-25 15:30:00,72.1,72.14,72.09,72.13,41300.0,53.3166,53.3461,53.3092,53.3387,41300.0
2014-07-25 15:40:00,72.13,72.18,72.12,72.18,77300.0,53.3387,53.3757,53.3313,53.3757,77300.0
2014-07-25 15:50:00,72.18,72.23,72.13,72.21,175900.0,53.3757,53.4127,53.3387,53.3979,175900.0
2014-07-28 09:30:00,72.18,72.54,71.99,72.36,68900.0,53.3757,53.6419,53.2352,53.5088,68900.0
2014-07-28 09:40:00,72.38,72.44,72.13,72.22,27100.0,53.5236,53.568,53.3387,53.4053,27100.0
2014-07-28 09:50:00,72.22,72.22,72.12,72.18,14400.0,53.4053,53.4053,53.3313,53.3757,14400.0
2014-07-28 10:00:00,72.16,72.2,72.0,72.13,35500.0,53.3609,53.3905,53.2426,53.3387,35500.0
2014-07-28 10:10:00,72.13,72.27,72.12,72.12,27500.0,53.3387,53.4423,53.3313,53.3313,27500.0
2014-07-28 10:20:00,72.15,72.17,72.06,72.13,13300.0,53.3535,53.3683,53.287,53.3387,13300.0
2014-07-28 10:30:00,72.13,72.15,72.06,72.15,8500.0,53.3387,53.3535,53.287,53.3535,8500.0
2014-07-28 10:40:00,72.15,72.27,72.11,72.24,8600.0,53.3535,53.4423,53.324,53.4201,8600.0
2014-07-28 10:50:00,72.2,72.39,72.18,72.28,49800.0,53.3905,53.531,53.3757,53.4497,49800.0
2014-07-28 11:00:00,72.27,72.36,72.19,72.31,33500.0,53.4423,53.5088,53.3831,53.4718,33500.0
2014-07-28 11:10:00,72.32,72.4,72.24,72.35,22300.0,53.4792,53.5384,53.4201,53.5014,22300.0
2014-07-28 11:20:00,72.36,72.55,72.35,72.54,32600.0,53.5088,53.6493,53.5014,53.6419,32600.0
2014-07-28 11:30:00,72.55,72.58,72.41,72.47,22800.0,53.6493,53.6715,53.5458,53.5902,22800.0
2014-07-28 11:40:00,72.45,72.61,72.45,72.58,50400.0,53.5754,53.6937,53.5754,53.6715,50400.0
2014-07-28 11:50:00,72.59,72.63,72.5,72.62,58500.0,53.6789,53.7085,53.6123,53.7011,58500.0
2014-07-28 12:00:00,72.61,72.65,72.54,72.54,10700.0,53.6937,53.7233,53.6419,53.6419,10700.0
2014-07-28 12:10:00,72.54,72.55,72.48,72.55,24100.0,53.6419,53.6493,53.5976,53.6493,24100.0
2014-07-28 12:20:00,72.55,72.55,72.45,72.45,23800.0,53.6493,53.6493,53.5754,53.5754,23800.0
2014-07-28 12:30:00,72.46,72.52,72.45,72.49,14500.0,53.5828,53.6271,53.5754,53.605,14500.0
2014-07-28 12:40:00,72.48,72.52,72.45,72.5,33300.0,53.5976,53.6271,53.5754,53.6123,33300.0
2014-07-28 12:50:00,72.51,72.57,72.46,72.56,17500.0,53.6197,53.6641,53.5828,53.6567,17500.0
2014-07-28 13:00:00,72.56,72.56,72.45,72.48,14700.0,53.6567,53.6567,53.5754,53.5976,14700.0
2014-07-28 13:10:00,72.49,72.56,72.48,72.56,15200.0,53.605,53.6567,53.5976,53.6567,15200.0
2014-07-28 13:20:00,72.57,72.71,72.55,72.68,24000.0,53.6641,53.7676,53.6493,53.7455,24000.0
2014-07-28 13:30:00,72.69,72.88,72.68,72.88,24000.0,53.7529,53.8934,53.7455,53.8934,24000.0
2014-07-28 13:40:00,72.88,72.92,72.84,72.86,21300.0,53.8934,53.9229,53.8638,53.8786,21300.0
2014-07-28 13:50:00,72.85,72.85,72.79,72.8,56500.0,53.8712,53.8712,53.8268,53.8342,56500.0
2014-07-28 14:00:00,72.8,72.86,72.77,72.78,32300.0,53.8342,53.8786,53.812,53.8194,32300.0
2014-07-28 14:10:00,72.79,72.86,72.78,72.79,28100.0,53.8268,53.8786,53.8194,53.8268,28100.0
2014-07-28 14:20:00,72.79,72.87,72.79,72.85,15000.0,53.8268,53.886,53.8268,53.8712,15000.0
2014-07-28 14:30:00,72.84,72.84,72.78,72.78,13500.0,53.8638,53.8638,53.8194,53.8194,13500.0
2014-07-28 14:40:00,72.77,72.78,72.67,72.75,13600.0,53.812,53.8194,53.7381,53.7972,13600.0
2014-07-28 14:50:00,72.74,72.78,72.68,72.74,21700.0,53.7898,53.8194,53.7455,53.7898,21700.0
2014-07-28 15:00:00,72.75,72.75,72.61,72.64,36900.0,53.7972,53.7972,53.6937,53.7159,36900.0
2014-07-28 15:10:00,72.65,72.67,72.48,72.51,44200.0,53.7233,53.7381,53.5976,53.6197,44200.0
2014-07-28 15:20:00,72.51,72.59,72.51,72.57,46300.0,53.6197,53.6789,53.6197,53.6641,46300.0
2014-07-28 15:30:00,72.56,72.57,72.46,72.53,58400.0,53.6567,53.6641,53.5828,53.6345,58400.0
2014-07-28 15:40:00,72.53,72.65,72.53,72.63,88300.0,53.6345,53.7233,53.6345,53.7085,88300.0
2014-07-28 15:50:00,72.64,72.66,72.52,72.53,259500.0,53.7159,53.7307,53.6271,53.6345,259500.0
2014-07-29 09:30:00,72.6,72.62,72.18,72.33,50000.0,53.6863,53.7011,53.3757,53.4866,50000.0
2014-07-29 09:40:00,72.31,72.46,72.14,72.43,18800.0,53.4718,53.5828,53.3461,53.5606,18800.0
2014-07-29 09:50:00,72.4,72.58,72.37,72.44,33400.0,53.5384,53.6715,53.5162,53.568,33400.0
2014-07-29 10:00:00,72.47,72.6,72.44,72.56,37400.0,53.5902,53.6863,53.568,53.6567,37400.0
2014-07-29 10:10:00,72.55,72.55,72.44,72.45,31400.0,53.6493,53.6493,53.568,53.5754,31400.0
2014-07-29 10:20:00,72.46,72.55,72.42,72.5,25900.0,53.5828,53.6493,53.5532,53.6123,25900.0
2014-07-29 10:30:00,72.53,72.55,72.41,72.49,24900.0,53.6345,53.6493,53.5458,53.605,24900.0
2014-07-29 10:40:00,72.48,72.56,72.47,72.48,18200.0,53.5976,53.6567,53.5902,53.5976,18200.0
2014-07-29 10:50:00,72.49,72.55,72.48,72.49,34300.0,53.605,53.6493,53.5976,53.605,34300.0
2014-07-29 11:00:00,72.49,72.52,72.41,72.42,51900.0,53.605,53.6271,53.5458,53.5532,51900.0
2014-07-29 11:10:00,72.42,72.45,72.35,72.42,34100.0,53.5532,53.5754,53.5014,53.5532,34100.0
2014-07-29 11:20:00,72.4,72.45,72.31,72.31,15200.0,53.5384,53.5754,53.4718,53.4718,15200.0
2014-07-29 11:30:00,72.3,72.33,72.18,72.26,15200.0,53.4645,53.4866,53.3757,53.4349,15200.0
2014-07-29 11:40:00,72.25,72.35,72.24,72.33,10000.0,53.4275,53.5014,53.4201,53.4866,10000.0
2014-07-29 11:50:00,72.32,72.42,72.28,72.39,12700.0,53.4792,53.5532,53.4497,53.531,12700.0
2014-07-29 12:00:00,72.39,72.39,72.34,72.34,9100.0,53.531,53.531,53.494,53.494,9100.0
2014-07-29 12:10:00,72.34,72.4,72.34,72.38,25400.0,53.494,53.5384,53.494,53.5236,25400.0
2014-07-29 12:20:00,72.38,72.56,72.37,72.52,23800.0,53.5236,53.6567,53.5162,53.6271,23800.0
2014-07-29 12:30:00,72.5,72.57,72.48,72.55,17400.0,53.6123,53.6641,53.5976,53.6493,17400.0
2014-07-29 12:40:00,72.54,72.58,72.5,72.52,17400.0,53.6419,53.6715,53.6123,53.6271,17400.0
2014-07-29 12:50:00,72.53,72.53,72.47,72.5,16600.0,53.6345,53.6345,53.5902,53.6123,16600.0
2014-07-29 13:00:00,72.5,72.59,72.49,72.59,72400.0,53.6123,53.6789,53.605,53.6789,72400.0
2014-07-29 13:10:00,72.59,72.59,72.45,72.46,36900.0,53.6789,53.6789,53.5754,53.5828,36900.0
2014-07-29 13:20:00,72.46,72.53,72.46,72.5,13500.0,53.5828,53.6345,53.5828,53.6123,13500.0
2014-07-29 13:30:00,72.5,72.52,72.5,72.51,17600.0,53.6123,53.6271,53.6123,53.6197,17600.0
2014-07-29 13:40:00,72.5,72.5,72.43,72.45,10900.0,53.6123,53.6123,53.5606,53.5754,10900.0
2014-07-29 13:50:00,72.44,72.49,72.43,72.45,10200.0,53.568,53.605,53.5606,53.5754,10200.0
2014-07-29 14:00:00,72.45,72.45,72.37,72.44,21700.0,53.5754,53.5754,53.5162,53.568,21700.0
2014-07-29 14:10:00,72.45,72.48,72.35,72.35,16600.0,53.5754,53.5976,53.5014,53.5014,16600.0
2014-07-29 14:20:00,72.35,72.35,72.16,72.28,37700.0,53.5014,53.5014,53.3609,53.4497,37700.0
2014-07-29 14:30:00,72.28,72.35,72.25,72.29,38000.0,53.4497,53.5014,53.4275,53.4571,38000.0
2014-07-29 14:40:00,72.3,72.41,72.29,72.37,25800.0,53.4645,53.5458,53.4571,53.5162,25800.0
2014-07-29 14:50:00,72.37,72.38,72.31,72.34,29200.0,53.5162,53.5236,53.4718,53.494,29200.0
2014-07-29 15:00:00,72.34,72.36,72.24,72.35,42100.0,53.494,53.5088,53.4201,53.5014,42100.0
2014-07-29 15:10:00,72.35,72.4,72.33,72.37,37600.0,53.5014,53.5384,53.4866,53.5162,37600.0
2014-07-29 15:20:00,72.36,72.39,72.24,72.33,70500.0,53.5088,53.531,53.4201,53.4866,70500.0
2014-07-29 15:30:00,72.33,72.41,72.3,72.41,115400.0,53.4866,53.5458,53.4645,53.5458,115400.0
2014-07-29 15:40:00,72.41,72.42,72.29,72.34,106800.0,53.5458,53.5532,53.4571,53.494,106800.0
2014-07-29 15:50:00,72.35,72.41,72.3,72.31,294400.0,53.5014,53.5458,53.4645,53.4718,294400.0
2014-07-30 09:30:00,72.5,72.72,72.25,72.65,40400.0,53.6123,53.775,53.4275,53.7233,40400.0
2014-07-30 09:40:00,72.65,72.71,72.53,72.7,25000.0,53.7233,53.7676,53.6345,53.7602,25000.0
2014-07-30 09:50:00,72.74,72.78,72.45,72.51,33600.0,53.7898,53.8194,53.5754,53.6197,33600.0
2014-07-30 10:00:00,72.51,72.57,72.34,72.55,23200.0,53.6197,53.6641,53.494,53.6493,23200.0
2014-07-30 10:10:00,72.52,72.65,72.52,72.61,14500.0,53.6271,53.7233,53.6271,53.6937,14500.0
2014-07-30 10:20:00,72.64,72.69,72.57,72.68,22900.0,53.7159,53.7529,53.6641,53.7455,22900.0
2014-07-30 10:30:00,72.66,72.68,72.42,72.44,24600.0,53.7307,53.7455,53.5532,53.568,24600.0
2014-07-30 10:40:00,72.44,72.47,72.28,72.29,49000.0,53.568,53.5902,53.4497,53.4571,49000.0
2014-07-30 10:50:00,72.26,72.3,72.14,72.18,24400.0,53.4349,53.4645,53.3461,53.3757,24400.0
2014-07-30 11:00:00,72.15,72.18,72.06,72.16,15500.0,53.3535,53.3757,53.287,53.3609,15500.0
2014-07-30 11:10:00,72.17,72.26,72.17,72.22,7400.0,53.3683,53.4349,53.3683,53.4053,7400.0
2014-07-30 11:20:00,72.24,72.29,72.2,72.23,5900.0,53.4201,53.4571,53.3905,53.4127,5900.0
2014-07-30 11:30:00,72.23,72.26,72.2,72.23,17700.0,53.4127,53.4349,53.3905,53.4127,17700.0
2014-07-30 11:40:00,72.22,72.25,72.17,72.19,12700.0,53.4053,53.4275,53.3683,53.3831,12700.0
2014-07-30 11:50:00,72.19,72.23,72.12,72.15,11400.0,53.3831,53.4127,53.3313,53.3535,11400.0
2014-07-30 12:00:00,72.18,72.25,72.15,72.19,16000.0,53.3757,53.4275,53.3535,53.3831,16000.0
2014-07-30 12:10:00,72.19,72.35,72.19,72.3,9700.0,53.3831,53.5014,53.3831,53.4645,9700.0
2014-07-30 12:20:00,72.29,72.45,72.28,72.4,13500.0,53.4571,53.5754,53.4497,53.5384,13500.0
2014-07-30 12:30:00,72.36,72.44,72.34,72.42,8000.0,53.5088,53.568,53.494,53.5532,8000.0
2014-07-30 12:40:00,72.42,72.51,72.41,72.49,5600.0,53.5532,53.6197,53.5458,53.605,5600.0
2014-07-30 12:50:00,72.48,72.48,72.37,72.39,9100.0,53.5976,53.5976,53.5162,53.531,9100.0
2014-07-30 13:00:00,72.38,72.39,72.3,72.34,6000.0,53.5236,53.531,53.4645,53.494,6000.0
2014-07-30 13:10:00,72.34,72.36,72.28,72.28,7600.0,53.494,53.5088,53.4497,53.4497,7600.0
2014-07-30 13:20:00,72.28,72.31,72.24,72.27,7300.0,53.4497,53.4718,53.4201,53.4423,7300.0
2014-07-30 13:30:00,72.27,72.4,72.27,72.37,17900.0,53.4423,53.5384,53.4423,53.5162,17900.0
2014-07-30 13:40:00,72.38,72.45,72.37,72.41,5700.0,53.5236,53.5754,53.5162,53.5458,5700.0
2014-07-30 13:50:00,72.41,72.46,72.4,72.45,14400.0,53.5458,53.5828,53.5384,53.5754,14400.0
2014-07-30 14:00:00,72.45,72.67,72.29,72.64,68100.0,53.5754,53.7381,53.4571,53.7159,68100.0
2014-07-30 14:10:00,72.64,72.74,72.6,72.68,113300.0,53.7159,53.7898,53.6863,53.7455,113300.0
2014-07-30 14:20:00,72.68,72.75,72.65,72.75,50200.0,53.7455,53.7972,53.7233,53.7972,50200.0
2014-07-30 14:30:00,72.75,72.76,72.62,72.74,20300.0,53.7972,53.8046,53.7011,53.7898,20300.0
2014-07-30 14:40:00,72.74,72.74,72.45,72.51,30400.0,53.7898,53.7898,53.5754,53.6197,30400.0
2014-07-30 14:50:00,72.52,72.6,72.49,72.5,25900.0,53.6271,53.6863,53.605,53.6123,25900.0
2014-07-30 15:00:00,72.5,72.52,72.38,72.5,36900.0,53.6123,53.6271,53.5236,53.6123,36900.0
2014-07-30 15:10:00,72.5,72.65,72.45,72.65,29100.0,53.6123,53.7233,53.5754,53.7233,29100.0
2014-07-30 15:20:00,72.62,72.71,72.61,72.7,42800.0,53.7011,53.7676,53.6937,53.7602,42800.0
2014-07-30 15:30:00,72.69,72.84,72.69,72.75,57300.0,53.7529,53.8638,53.7529,53.7972,57300.0
2014-07-30 15:40:00,72.76,72.81,72.65,72.65,48600.0,53.8046,53.8416,53.7233,53.7233,48600.0
2014-07-30 15:50:00,72.65,72.77,72.64,72.75,204900.0,53.7233,53.812,53.7159,53.7972,204900.0
2014-07-31 09:30:00,72.25,72.53,72.04,72.53,75500.0,53.4275,53.6345,53.2722,53.6345,75500.0
2014-07-31 09:40:00,72.49,72.7,72.39,72.66,105700.0,53.605,53.7602,53.531,53.7307,105700.0
2014-07-31 09:50:00,72.66,72.7,72.49,72.57,54300.0,53.7307,53.7602,53.605,53.6641,54300.0
2014-07-31 10:00:00,72.56,72.57,72.4,72.4,34200.0,53.6567,53.6641,53.5384,53.5384,34200.0
2014-07-31 10:10:00,72.43,72.62,72.43,72.57,32800.0,53.5606,53.7011,53.5606,53.6641,32800.0
2014-07-31 10:20:00,72.54,72.6,72.45,72.5,30100.0,53.6419,53.6863,53.5754,53.6123,30100.0
2014-07-31 10:30:00,72.49,72.54,72.38,72.54,34700.0,53.605,53.6419,53.5236,53.6419,34700.0
2014-07-31 10:40:00,72.53,72.54,72.41,72.42,43100.0,53.6345,53.6419,53.5458,53.5532,43100.0
2014-07-31 10:50:00,72.39,72.48,72.17,72.19,33800.0,53.531,53.5976,53.3683,53.3831,33800.0
2014-07-31 11:00:00,72.16,72.26,72.14,72.22,21400.0,53.3609,53.4349,53.3461,53.4053,21400.0
2014-07-31 11:10:00,72.22,72.27,72.18,72.2,74400.0,53.4053,53.4423,53.3757,53.3905,74400.0
2014-07-31 11:20:00,72.2,72.31,72.16,72.25,21500.0,53.3905,53.4718,53.3609,53.4275,21500.0
2014-07-31 11:30:00,72.24,72.35,72.2,72.35,24200.0,53.4201,53.5014,53.3905,53.5014,24200.0
2014-07-31 11:40:00,72.36,72.38,72.26,72.3,30200.0,53.5088,53.5236,53.4349,53.4645,30200.0
2014-07-31 11:50:00,72.28,72.34,72.15,72.16,35400.0,53.4497,53.494,53.3535,53.3609,35400.0
2014-07-31 12:00:00,72.16,72.18,72.09,72.13,21000.0,53.3609,53.3757,53.3092,53.3387,21000.0
2014-07-31 12:10:00,72.13,72.17,72.09,72.12,32700.0,53.3387,53.3683,53.3092,53.3313,32700.0
2014-07-31 12:20:00,72.12,72.13,71.98,72.04,14900.0,53.3313,53.3387,53.2278,53.2722,14900.0
2014-07-31 12:30:00,72.05,72.17,72.03,72.13,12100.0,53.2796,53.3683,53.2648,53.3387,12100.0
2014-07-31 12:40:00,72.12,72.16,72.05,72.15,25800.0,53.3313,53.3609,53.2796,53.3535,25800.0
2014-07-31 12:50:00,72.16,72.2,72.13,72.15,64300.0,53.3609,53.3905,53.3387,53.3535,64300.0
2014-07-31 13:00:00,72.16,72.24,72.15,72.24,13000.0,53.3609,53.4201,53.3535,53.4201,13000.0
2014-07-31 13:10:00,72.22,72.22,72.08,72.09,22300.0,53.4053,53.4053,53.3018,53.3092,22300.0
2014-07-31 13:20:00,72.09,72.11,72.0,72.11,18600.0,53.3092,53.324,53.2426,53.324,18600.0
2014-07-31 13:30:00,72.11,72.22,72.07,72.19,21900.0,53.324,53.4053,53.2944,53.3831,21900.0
2014-07-31 13:40:00,72.19,72.19,72.03,72.12,15600.0,53.3831,53.3831,53.2648,53.3313,15600.0
2014-07-31 13:50:00,72.14,72.15,72.02,72.05,39400.0,53.3461,53.3535,53.2574,53.2796,39400.0
2014-07-31 14:00:00,72.04,72.08,72.0,72.04,55900.0,53.2722,53.3018,53.2426,53.2722,55900.0
2014-07-31 14:10:00,72.03,72.03,71.95,72.0,35000.0,53.2648,53.2648,53.2056,53.2426,35000.0
2014-07-31 14:20:00,72.01,72.05,71.98,72.05,29500.0,53.25,53.2796,53.2278,53.2796,29500.0
2014-07-31 14:30:00,72.05,72.05,71.93,71.93,36200.0,53.2796,53.2796,53.1908,53.1908,36200.0
2014-07-31 14:40:00,71.93,71.95,71.68,71.76,40200.0,53.1908,53.2056,53.006,53.0651,40200.0
2014-07-31 14:50:00,71.76,71.81,71.61,71.68,35200.0,53.0651,53.1021,52.9542,53.006,35200.0
2014-07-31 15:00:00,71.66,71.77,71.65,71.72,51600.0,52.9912,53.0725,52.9838,53.0356,51600.0
2014-07-31 15:10:00,71.71,71.73,71.58,71.62,50700.0,53.0282,53.0429,52.932,52.9616,50700.0
2014-07-31 15:20:00,71.61,71.67,71.57,71.6,62300.0,52.9542,52.9986,52.9246,52.9468,62300.0
2014-07-31 15:30:00,71.59,71.7,71.58,71.69,63900.0,52.9394,53.0208,52.932,53.0134,63900.0
2014-07-31 15:40:00,71.69,71.7,71.49,71.58,123500.0,53.0134,53.0208,52.8655,52.932,123500.0
2014-07-31 15:50:00,71.58,71.78,71.54,71.66,525000.0,52.932,53.0799,52.9024,52.9912,525000.0
2014-08-01 09:30:00,71.63,72.02,71.57,72.02,74700.0,52.969,53.2574,52.9246,53.2574,74700.0
2014-08-01 09:40:00,72.06,72.37,71.91,72.34,75900.0,53.287,53.5162,53.1761,53.494,75900.0
2014-08-01 09:50:00,72.36,72.6,72.26,72.47,70000.0,53.5088,53.6863,53.4349,53.5902,70000.0
2014-08-01 10:00:00,72.51,72.81,72.41,72.72,92800.0,53.6197,53.8416,53.5458,53.775,92800.0
2014-08-01 10:10:00,72.7,72.7,72.32,72.34,58600.0,53.7602,53.7602,53.4792,53.494,58600.0
2014-08-01 10:20:00,72.36,72.57,72.34,72.54,29900.0,53.5088,53.6641,53.494,53.6419,29900.0
2014-08-01 10:30:00,72.52,72.76,72.52,72.71,85600.0,53.6271,53.8046,53.6271,53.7676,85600.0
2014-08-01 10:40:00,72.69,72.74,72.57,72.57,29900.0,53.7529,53.7898,53.6641,53.6641,29900.0
2014-08-01 10:50:00,72.57,72.59,72.47,72.53,28800.0,53.6641,53.6789,53.5902,53.6345,28800.0
2014-08-01 11:00:00,72.51,72.55,72.31,72.34,49000.0,53.6197,53.6493,53.4718,53.494,49000.0
2014-08-01 11:10:00,72.35,72.36,72.17,72.17,33300.0,53.5014,53.5088,53.3683,53.3683,33300.0
2014-08-01 11:20:00,72.17,72.22,72.1,72.15,32200.0,53.3683,53.4053,53.3166,53.3535,32200.0
2014-08-01 11:30:00,72.13,72.27,72.01,72.03,33700.0,53.3387,53.4423,53.25,53.2648,33700.0
2014-08-01 11:40:00,72.04,72.12,72.0,72.02,39400.0,53.2722,53.3313,53.2426,53.2574,39400.0
2014-08-01 11:50:00,72.02,72.05,71.84,71.92,37200.0,53.2574,53.2796,53.1243,53.1835,37200.0
2014-08-01 12:00:00,71.93,72.06,71.91,72.01,24400.0,53.1908,53.287,53.1761,53.25,24400.0
2014-08-01 12:10:00,72.02,72.13,71.94,72.09,23500.0,53.2574,53.3387,53.1982,53.3092,23500.0
2014-08-01 12:20:00,72.1,72.21,72.0,72.08,38500.0,53.3166,53.3979,53.2426,53.3018,38500.0
2014-08-01 12:30:00,72.08,72.22,72.08,72.09,29000.0,53.3018,53.4053,53.3018,53.3092,29000.0
2014-08-01 12:40:00,72.08,72.14,72.02,72.02,15400.0,53.3018,53.3461,53.2574,53.2574,15400.0
2014-08-01 12:50:00,72.0,72.25,72.0,72.14,46200.0,53.2426,53.4275,53.2426,53.3461,46200.0
2014-08-01 13:00:00,72.16,72.27,72.13,72.27,32200.0,53.3609,53.4423,53.3387,53.4423,32200.0
2014-08-01 13:10:00,72.26,72.46,72.26,72.35,35800.0,53.4349,53.5828,53.4349,53.5014,35800.0
2014-08-01 13:20:00,72.35,72.57,72.22,72.56,32300.0,53.5014,53.6641,53.4053,53.6567,32300.0
2014-08-01 13:30:00,72.55,72.59,72.35,72.57,34100.0,53.6493,53.6789,53.5014,53.6641,34100.0
2014-08-01 13:40:00,72.57,72.72,72.56,72.68,69300.0,53.6641,53.775,53.6567,53.7455,69300.0
2014-08-01 13:50:00,72.66,72.86,72.63,72.85,71600.0,53.7307,53.8786,53.7085,53.8712,71600.0
2014-08-01 14:00:00,72.86,72.93,72.72,72.91,56600.0,53.8786,53.9303,53.775,53.9155,56600.0
2014-08-01 14:10:00,72.91,72.98,72.84,72.93,27400.0,53.9155,53.9673,53.8638,53.9303,27400.0
2014-08-01 14:20:00,72.94,72.97,72.84,72.9,48100.0,53.9377,53.9599,53.8638,53.9081,48100.0
2014-08-01 14:30:00,72.9,72.99,72.87,72.98,49100.0,53.9081,53.9747,53.886,53.9673,49100.0
2014-08-01 14:40:00,72.99,73.15,72.9,72.9,84000.0,53.9747,54.093,53.9081,53.9081,84000.0
2014-08-01 14:50:00,72.88,72.89,72.64,72.64,56600.0,53.8934,53.9007,53.7159,53.7159,56600.0
2014-08-01 15:00:00,72.64,72.71,72.48,72.55,116200.0,53.7159,53.7676,53.5976,53.6493,116200.0
2014-08-01 15:10:00,72.56,72.71,72.47,72.49,91500.0,53.6567,53.7676,53.5902,53.605,91500.0
2014-08-01 15:20:00,72.5,72.54,72.32,72.33,75700.0,53.6123,53.6419,53.4792,53.4866,75700.0
2014-08-01 15:30:00,72.33,72.34,72.24,72.28,140200.0,53.4866,53.494,53.4201,53.4497,140200.0
2014-08-01 15:40:00,72.27,72.34,72.17,72.22,203700.0,53.4423,53.494,53.3683,53.4053,203700.0
2014-08-01 15:50:00,72.22,72.4,72.22,72.4,400900.0,53.4053,53.5384,53.4053,53.5384,400900.0
2014-08-04 09:30:00,70.4,70.9,69.09,69.73,402300.0,52.0594,52.4292,51.0907,51.564,402300.0
2014-08-04 09:40:00,69.76,70.69,69.71,70.1,215600.0,51.5862,52.2739,51.5492,51.8376,215600.0
2014-08-04 09:50:00,70.1,70.74,70.04,70.44,195400.0,51.8376,52.3109,51.7932,52.089,195400.0
2014-08-04 10:00:00,70.44,70.9,70.29,70.52,167700.0,52.089,52.4292,51.9781,52.1482,167700.0
2014-08-04 10:10:00,70.52,70.55,70.12,70.15,108100.0,52.1482,52.1704,51.8524,51.8746,108100.0
2014-08-04 10:20:00,70.15,70.29,70.03,70.04,77100.0,51.8746,51.9781,51.7858,51.7932,77100.0
2014-08-04 10:30:00,70.03,70.13,69.95,70.05,134700.0,51.7858,51.8598,51.7267,51.8006,134700.0
2014-08-04 10:40:00,70.06,70.1,69.66,69.81,343000.0,51.808,51.8376,51.5122,51.6231,343000.0
2014-08-04 10:50:00,69.81,69.97,69.55,69.66,115800.0,51.6231,51.7415,51.4309,51.5122,115800.0
2014-08-04 11:00:00,69.64,69.81,69.3,69.4,163600.0,51.4974,51.6231,51.246,51.32,163600.0
2014-08-04 11:10:00,69.4,69.54,69.29,69.47,109700.0,51.32,51.4235,51.2386,51.3717,109700.0
2014-08-04 11:20:00,69.46,69.83,69.45,69.63,114300.0,51.3643,51.6379,51.3569,51.49,114300.0
2014-08-04 11:30:00,69.66,69.66,69.39,69.4,75000.0,51.5122,51.5122,51.3126,51.32,75000.0
2014-08-04 11:40:00,69.39,69.4,69.01,69.01,92700.0,51.3126,51.32,51.0316,51.0316,92700.0
2014-08-04 11:50:00,69.02,69.17,68.78,68.81,103200.0,51.039,51.1499,50.8615,50.8837,103200.0
2014-08-04 12:00:00,68.81,68.97,68.61,68.89,95000.0,50.8837,51.002,50.7358,50.9428,95000.0
2014-08-04 12:10:00,68.9,69.1,68.78,68.85,67200.0,50.9502,51.0981,50.8615,50.9132,67200.0
2014-08-04 12:20:00,68.84,68.92,68.72,68.85,49300.0,50.9059,50.965,50.8171,50.9132,49300.0
2014-08-04 12:30:00,68.88,68.92,68.54,68.57,59900.0,50.9354,50.965,50.684,50.7062,59900.0
2014-08-04 12:40:00,68.57,68.75,68.57,68.67,51300.0,50.7062,50.8393,50.7062,50.7801,51300.0
2014-08-04 12:50:00,68.66,69.14,68.63,69.08,55900.0,50.7727,51.1277,50.7506,51.0833,55900.0
2014-08-04 13:00:00,69.1,69.14,68.97,69.01,47800.0,51.0981,51.1277,51.002,51.0316,47800.0
2014-08-04 13:10:00,69.01,69.3,69.0,69.26,61400.0,51.0316,51.246,51.0242,51.2164,61400.0
2014-08-04 13:20:00,69.26,69.38,69.03,69.31,96100.0,51.2164,51.3052,51.0464,51.2534,96100.0
2014-08-04 13:30:00,69.3,69.75,69.24,69.65,129900.0,51.246,51.5788,51.2016,51.5048,129900.0
2014-08-04 13:40:00,69.65,69.7,69.49,69.68,71500.0,51.5048,51.5418,51.3865,51.527,71500.0
2014-08-04 13:50:00,69.7,69.86,69.63,69.77,89000.0,51.5418,51.6601,51.49,51.5936,89000.0
2014-08-04 14:00:00,69.76,69.83,69.69,69.74,100700.0,51.5862,51.6379,51.5344,51.5714,100700.0
2014-08-04 14:10:00,69.75,69.83,69.73,69.8,67000.0,51.5788,51.6379,51.564,51.6158,67000.0
2014-08-04 14:20:00,69.79,69.97,69.77,69.92,74100.0,51.6084,51.7415,51.5936,51.7045,74100.0
2014-08-04 14:30:00,69.92,70.14,69.9,70.1,80400.0,51.7045,51.8672,51.6897,51.8376,80400.0
2014-08-04 14:40:00,70.08,70.28,70.05,70.28,56500.0,51.8228,51.9707,51.8006,51.9707,56500.0
2014-08-04 14:50:00,70.27,70.43,70.16,70.43,85100.0,51.9633,52.0816,51.882,52.0816,85100.0
2014-08-04 15:00:00,70.43,70.44,70.22,70.27,121500.0,52.0816,52.089,51.9263,51.9633,121500.0
2014-08-04 15:10:00,70.28,70.53,70.25,70.5,80600.0,51.9707,52.1556,51.9485,52.1334,80600.0
2014-08-04 15:20:00,70.51,70.51,70.16,70.17,127000.0,52.1408,52.1408,51.882,51.8894,127000.0
2014-08-04 15:30:00,70.17,70.35,70.17,70.26,110100.0,51.8894,52.0225,51.8894,51.9559,110100.0
2014-08-04 15:40:00,70.26,70.31,70.19,70.31,182600.0,51.9559,51.9929,51.9041,51.9929,182600.0
2014-08-04 15:50:00,70.31,70.42,70.26,70.29,410600.0,51.9929,52.0742,51.9559,51.9781,410600.0
2014-08-05 09:30:00,70.2,71.18,69.92,71.06,119600.0,51.9115,52.6362,51.7045,52.5475,119600.0
2014-08-05 09:40:00,71.01,71.48,71.01,71.33,110100.0,52.5105,52.8581,52.5105,52.7472,110100.0
2014-08-05 09:50:00,71.31,71.32,70.81,71.23,141300.0,52.7324,52.7398,52.3626,52.6732,141300.0
2014-08-05 10:00:00,71.28,71.66,71.23,71.65,128200.0,52.7102,52.9912,52.6732,52.9838,128200.0
2014-08-05 10:10:00,71.64,71.83,71.59,71.62,109900.0,52.9764,53.1169,52.9394,52.9616,109900.0
2014-08-05 10:20:00,71.63,71.78,71.45,71.54,67400.0,52.969,53.0799,52.8359,52.9024,67400.0
2014-08-05 10:30:00,71.53,71.6,71.46,71.57,60000.0,52.8951,52.9468,52.8433,52.9246,60000.0
2014-08-05 10:40:00,71.58,71.67,71.56,71.57,52200.0,52.932,52.9986,52.9172,52.9246,52200.0
2014-08-05 10:50:00,71.57,71.57,71.38,71.43,47500.0,52.9246,52.9246,52.7841,52.8211,47500.0
2014-08-05 11:00:00,71.45,71.45,71.16,71.17,54200.0,52.8359,52.8359,52.6214,52.6288,54200.0
2014-08-05 11:10:00,71.16,71.39,71.08,71.34,38300.0,52.6214,52.7915,52.5623,52.7546,38300.0
2014-08-05 11:20:00,71.34,71.48,71.26,71.32,32600.0,52.7546,52.8581,52.6954,52.7398,32600.0
2014-08-05 11:30:00,71.33,71.48,71.31,71.38,23600.0,52.7472,52.8581,52.7324,52.7841,23600.0
2014-08-05 11:40:00,71.39,71.52,71.39,71.45,20500.0,52.7915,52.8877,52.7915,52.8359,20500.0
2014-08-05 11:50:00,71.45,71.49,71.38,71.42,22600.0,52.8359,52.8655,52.7841,52.8137,22600.0
2014-08-05 12:00:00,71.42,71.43,71.27,71.32,50700.0,52.8137,52.8211,52.7028,52.7398,50700.0
2014-08-05 12:10:00,71.31,71.35,71.27,71.32,30400.0,52.7324,52.7619,52.7028,52.7398,30400.0
2014-08-05 12:20:00,71.32,71.33,71.06,71.17,26400.0,52.7398,52.7472,52.5475,52.6288,26400.0
2014-08-05 12:30:00,71.16,71.19,71.01,71.07,18100.0,52.6214,52.6436,52.5105,52.5549,18100.0
2014-08-05 12:40:00,71.1,71.18,71.03,71.15,17500.0,52.5771,52.6362,52.5253,52.6141,17500.0
2014-08-05 12:50:00,71.15,71.3,71.15,71.28,17900.0,52.6141,52.725,52.6141,52.7102,17900.0
2014-08-05 13:00:00,71.27,71.27,71.18,71.25,9900.0,52.7028,52.7028,52.6362,52.688,9900.0
2014-08-05 13:10:00,71.24,71.34,71.2,71.32,28400.0,52.6806,52.7546,52.651,52.7398,28400.0
2014-08-05 13:20:00,71.33,71.34,71.21,71.26,18100.0,52.7472,52.7546,52.6584,52.6954,18100.0
2014-08-05 13:30:00,71.26,71.28,70.79,70.79,32500.0,52.6954,52.7102,52.3478,52.3478,32500.0
2014-08-05 13:40:00,70.76,70.91,70.62,70.78,48700.0,52.3257,52.4366,52.2221,52.3404,48700.0
2014-08-05 13:50:00,70.73,70.83,70.69,70.72,17900.0,52.3035,52.3774,52.2739,52.2961,17900.0
2014-08-05 14:00:00,70.7,70.73,70.43,70.43,40400.0,52.2813,52.3035,52.0816,52.0816,40400.0
2014-08-05 14:10:00,70.46,70.68,70.45,70.59,40300.0,52.1038,52.2665,52.0964,52.1999,40300.0
2014-08-05 14:20:00,70.62,70.73,70.54,70.73,25000.0,52.2221,52.3035,52.163,52.3035,25000.0
2014-08-05 14:30:00,70.72,70.81,70.72,70.73,30700.0,52.2961,52.3626,52.2961,52.3035,30700.0
2014-08-05 14:40:00,70.72,70.9,70.66,70.82,55300.0,52.2961,52.4292,52.2517,52.37,55300.0
2014-08-05 14:50:00,70.83,70.87,70.55,70.58,34000.0,52.3774,52.407,52.1704,52.1925,34000.0
2014-08-05 15:00:00,70.57,70.61,70.39,70.43,36900.0,52.1852,52.2147,52.052,52.0816,36900.0
2014-08-05 15:10:00,70.41,70.55,70.32,70.53,46600.0,52.0668,52.1704,52.0003,52.1556,46600.0
2014-08-05 15:20:00,70.51,70.58,70.44,70.46,46000.0,52.1408,52.1925,52.089,52.1038,46000.0
2014-08-05 15:30:00,70.46,70.67,70.46,70.57,82600.0,52.1038,52.2591,52.1038,52.1852,82600.0
2014-08-05 15:40:00,70.57,70.67,70.51,70.62,99800.0,52.1852,52.2591,52.1408,52.2221,99800.0
2014-08-05 15:50:00,70.61,70.8,70.61,70.67,164800.0,52.2147,52.3552,52.2147,52.2591,164800.0
2014-08-06 09:30:00,70.23,70.5,70.11,70.16,75300.0,51.9337,52.1334,51.845,51.882,75300.0
2014-08-06 09:40:00,70.17,70.33,70.0,70.28,46100.0,51.8894,52.0077,51.7636,51.9707,46100.0
2014-08-06 09:50:00,70.27,70.28,70.06,70.07,29700.0,51.9633,51.9707,51.808,51.8154,29700.0
2014-08-06 10:00:00,70.06,70.57,70.06,70.52,31700.0,51.808,52.1852,51.808,52.1482,31700.0
2014-08-06 10:10:00,70.53,70.65,70.44,70.49,20200.0,52.1556,52.2443,52.089,52.126,20200.0
2014-08-06 10:20:00,70.5,70.77,70.46,70.76,22600.0,52.1334,52.333,52.1038,52.3257,22600.0
2014-08-06 10:30:00,70.78,70.82,70.6,70.72,31900.0,52.3404,52.37,52.2073,52.2961,31900.0
2014-08-06 10:40:00,70.72,70.73,70.57,70.6,17300.0,52.2961,52.3035,52.1852,52.2073,17300.0
2014-08-06 10:50:00,70.61,70.9,70.58,70.9,23600.0,52.2147,52.4292,52.1925,52.4292,23600.0
2014-08-06 11:00:00,70.91,70.95,70.82,70.84,19000.0,52.4366,52.4662,52.37,52.3848,19000.0
2014-08-06 11:10:00,70.85,70.86,70.75,70.79,12500.0,52.3922,52.3996,52.3183,52.3478,12500.0
2014-08-06 11:20:00,70.78,70.81,70.72,70.74,16000.0,52.3404,52.3626,52.2961,52.3109,16000.0
2014-08-06 11:30:00,70.74,70.81,70.74,70.75,15600.0,52.3109,52.3626,52.3109,52.3183,15600.0
2014-08-06 11:40:00,70.77,70.99,70.73,70.96,23000.0,52.333,52.4957,52.3035,52.4735,23000.0
2014-08-06 11:50:00,70.97,71.01,70.92,70.98,19800.0,52.4809,52.5105,52.444,52.4883,19800.0
2014-08-06 12:00:00,70.97,71.0,70.93,70.93,9900.0,52.4809,52.5031,52.4514,52.4514,9900.0
2014-08-06 12:10:00,70.92,70.92,70.73,70.77,10900.0,52.444,52.444,52.3035,52.333,10900.0
2014-08-06 12:20:00,70.77,70.85,70.72,70.74,10400.0,52.333,52.3922,52.2961,52.3109,10400.0
2014-08-06 12:30:00,70.74,70.87,70.71,70.85,19200.0,52.3109,52.407,52.2887,52.3922,19200.0
2014-08-06 12:40:00,70.85,70.88,70.77,70.77,10600.0,52.3922,52.4144,52.333,52.333,10600.0
2014-08-06 12:50:00,70.76,70.77,70.63,70.66,11400.0,52.3257,52.333,52.2295,52.2517,11400.0
2014-08-06 13:00:00,70.67,70.71,70.55,70.55,13700.0,52.2591,52.2887,52.1704,52.1704,13700.0
2014-08-06 13:10:00,70.56,70.59,70.53,70.53,14500.0,52.1778,52.1999,52.1556,52.1556,14500.0
2014-08-06 13:20:00,70.52,70.53,70.39,70.39,17800.0,52.1482,52.1556,52.052,52.052,17800.0
2014-08-06 13:30:00,70.38,70.44,70.36,70.42,20000.0,52.0447,52.089,52.0299,52.0742,20000.0
2014-08-06 13:40:00,70.43,70.45,70.28,70.31,13400.0,52.0816,52.0964,51.9707,51.9929,13400.0
2014-08-06 13:50:00,70.3,70.33,70.21,70.21,12400.0,51.9855,52.0077,51.9189,51.9189,12400.0
2014-08-06 14:00:00,70.22,70.26,70.15,70.23,20800.0,51.9263,51.9559,51.8746,51.9337,20800.0
2014-08-06 14:10:00,70.24,70.3,70.21,70.28,17700.0,51.9411,51.9855,51.9189,51.9707,17700.0
2014-08-06 14:20:00,70.27,70.3,70.23,70.27,10000.0,51.9633,51.9855,51.9337,51.9633,10000.0
2014-08-06 14:30:00,70.26,70.27,70.15,70.22,18300.0,51.9559,51.9633,51.8746,51.9263,18300.0
2014-08-06 14:40:00,70.21,70.31,70.2,70.25,15900.0,51.9189,51.9929,51.9115,51.9485,15900.0
2014-08-06 14:50:00,70.26,70.3,70.19,70.21,22300.0,51.9559,51.9855,51.9041,51.9189,22300.0
2014-08-06 15:00:00,70.22,70.33,70.2,70.3,22000.0,51.9263,52.0077,51.9115,51.9855,22000.0
2014-08-06 15:10:00,70.3,70.33,70.2,70.32,27100.0,51.9855,52.0077,51.9115,52.0003,27100.0
2014-08-06 15:20:00,70.33,70.38,70.24,70.34,31600.0,52.0077,52.0447,51.9411,52.0151,31600.0
2014-08-06 15:30:00,70.33,70.33,70.25,70.28,31200.0,52.0077,52.0077,51.9485,51.9707,31200.0
2014-08-06 15:40:00,70.27,70.35,70.26,70.3,37000.0,51.9633,52.0225,51.9559,51.9855,37000.0
2014-08-06 15:50:00,70.31,70.38,70.3,70.33,76600.0,51.9929,52.0447,51.9855,52.0077,76600.0
2014-08-07 09:30:00,70.88,70.88,70.31,70.45,72200.0,52.4144,52.4144,51.9929,52.0964,72200.0
2014-08-07 09:40:00,70.43,70.43,70.22,70.31,29700.0,52.0816,52.0816,51.9263,51.9929,29700.0
2014-08-07 09:50:00,70.31,70.4,70.27,70.31,26700.0,51.9929,52.0594,51.9633,51.9929,26700.0
2014-08-07 10:00:00,70.32,70.4,70.26,70.35,39100.0,52.0003,52.0594,51.9559,52.0225,39100.0
2014-08-07 10:10:00,70.35,70.48,70.32,70.46,46800.0,52.0225,52.1186,52.0003,52.1038,46800.0
2014-08-07 10:20:00,70.46,70.56,70.41,70.44,42500.0,52.1038,52.1778,52.0668,52.089,42500.0
2014-08-07 10:30:00,70.43,70.49,70.35,70.42,25800.0,52.0816,52.126,52.0225,52.0742,25800.0
2014-08-07 10:40:00,70.42,70.46,70.04,70.06,33600.0,52.0742,52.1038,51.7932,51.808,33600.0
2014-08-07 10:50:00,70.07,70.19,69.99,70.1,24800.0,51.8154,51.9041,51.7563,51.8376,24800.0
2014-08-07 11:00:00,70.09,70.15,69.99,70.11,25600.0,51.8302,51.8746,51.7563,51.845,25600.0
2014-08-07 11:10:00,70.11,70.11,69.9,70.06,44200.0,51.845,51.845,51.6897,51.808,44200.0
2014-08-07 11:20:00,70.05,70.26,70.05,70.19,63700.0,51.8006,51.9559,51.8006,51.9041,63700.0
2014-08-07 11:30:00,70.17,70.32,70.17,70.21,28500.0,51.8894,52.0003,51.8894,51.9189,28500.0
2014-08-07 11:40:00,70.18,70.19,69.95,70.02,19800.0,51.8968,51.9041,51.7267,51.7784,19800.0
2014-08-07 11:50:00,70.02,70.05,69.92,70.02,51900.0,51.7784,51.8006,51.7045,51.7784,51900.0
2014-08-07 12:00:00,70.01,70.09,69.95,70.06,32600.0,51.771,51.8302,51.7267,51.808,32600.0
2014-08-07 12:10:00,70.05,70.05,69.86,69.87,18800.0,51.8006,51.8006,51.6601,51.6675,18800.0
2014-08-07 12:20:00,69.88,69.96,69.84,69.9,12200.0,51.6749,51.7341,51.6453,51.6897,12200.0
2014-08-07 12:30:00,69.9,69.9,69.76,69.81,26000.0,51.6897,51.6897,51.5862,51.6231,26000.0
2014-08-07 12:40:00,69.83,69.86,69.79,69.85,20400.0,51.6379,51.6601,51.6084,51.6527,20400.0
2014-08-07 12:50:00,69.84,69.87,69.82,69.85,17100.0,51.6453,51.6675,51.6305,51.6527,17100.0
2014-08-07 13:00:00,69.85,69.95,69.85,69.95,21400.0,51.6527,51.7267,51.6527,51.7267,21400.0
2014-08-07 13:10:00,69.95,70.0,69.92,70.0,28000.0,51.7267,51.7636,51.7045,51.7636,28000.0
2014-08-07 13:20:00,70.0,70.06,69.95,70.04,19500.0,51.7636,51.808,51.7267,51.7932,19500.0
2014-08-07 13:30:00,70.05,70.11,70.03,70.1,15800.0,51.8006,51.845,51.7858,51.8376,15800.0
2014-08-07 13:40:00,70.1,70.16,70.06,70.07,17500.0,51.8376,51.882,51.808,51.8154,17500.0
2014-08-07 13:50:00,70.07,70.07,69.91,70.0,11700.0,51.8154,51.8154,51.6971,51.7636,11700.0
2014-08-07 14:00:00,69.99,70.0,69.9,69.99,20600.0,51.7563,51.7636,51.6897,51.7563,20600.0
2014-08-07 14:10:00,69.98,70.02,69.97,69.99,25300.0,51.7489,51.7784,51.7415,51.7563,25300.0
2014-08-07 14:20:00,69.98,70.02,69.93,69.95,24600.0,51.7489,51.7784,51.7119,51.7267,24600.0
2014-08-07 14:30:00,69.95,69.96,69.86,69.86,15300.0,51.7267,51.7341,51.6601,51.6601,15300.0
2014-08-07 14:40:00,69.85,69.94,69.83,69.88,29800.0,51.6527,51.7193,51.6379,51.6749,29800.0
2014-08-07 14:50:00,69.88,69.9,69.8,69.8,29600.0,51.6749,51.6897,51.6158,51.6158,29600.0
2014-08-07 15:00:00,69.81,69.88,69.73,69.79,58900.0,51.6231,51.6749,51.564,51.6084,58900.0
2014-08-07 15:10:00,69.78,69.82,69.7,69.78,54000.0,51.601,51.6305,51.5418,51.601,54000.0
2014-08-07 15:20:00,69.78,69.8,69.68,69.79,51900.0,51.601,51.6158,51.527,51.6084,51900.0
2014-08-07 15:30:00,69.78,69.88,69.69,69.87,86500.0,51.601,51.6749,51.5344,51.6675,86500.0
2014-08-07 15:40:00,69.87,69.94,69.84,69.91,147400.0,51.6675,51.7193,51.6453,51.6971,147400.0
2014-08-07 15:50:00,69.9,70.06,69.9,70.02,211900.0,51.6897,51.808,51.6897,51.7784,211900.0
2014-08-08 09:30:00,69.93,70.36,69.66,69.91,160600.0,51.7119,52.0299,51.5122,51.6971,160600.0
2014-08-08 09:40:00,69.93,70.07,69.86,69.98,20400.0,51.7119,51.8154,51.6601,51.7489,20400.0
2014-08-08 09:50:00,69.95,70.14,69.93,70.07,54500.0,51.7267,51.8672,51.7119,51.8154,54500.0
2014-08-08 10:00:00,70.08,70.16,70.02,70.03,112900.0,51.8228,51.882,51.7784,51.7858,112900.0
2014-08-08 10:10:00,70.05,70.15,69.91,69.96,14400.0,51.8006,51.8746,51.6971,51.7341,14400.0
2014-08-08 10:20:00,69.94,70.0,69.75,69.83,32300.0,51.7193,51.7636,51.5788,51.6379,32300.0
2014-08-08 10:30:00,69.79,69.89,69.75,69.86,32800.0,51.6084,51.6823,51.5788,51.6601,32800.0
2014-08-08 10:40:00,69.87,70.1,69.86,70.0,19900.0,51.6675,51.8376,51.6601,51.7636,19900.0
2014-08-08 10:50:00,70.0,70.11,69.92,69.92,20400.0,51.7636,51.845,51.7045,51.7045,20400.0
2014-08-08 11:00:00,69.9,70.03,69.85,69.97,13300.0,51.6897,51.7858,51.6527,51.7415,13300.0
2014-08-08 11:10:00,69.99,70.15,69.96,70.11,18700.0,51.7563,51.8746,51.7341,51.845,18700.0
2014-08-08 11:20:00,70.09,70.13,70.0,70.06,37200.0,51.8302,51.8598,51.7636,51.808,37200.0
2014-08-08 11:30:00,70.07,70.19,70.03,70.18,17600.0,51.8154,51.9041,51.7858,51.8968,17600.0
2014-08-08 11:40:00,70.18,70.24,70.1,70.1,9700.0,51.8968,51.9411,51.8376,51.8376,9700.0
2014-08-08 11:50:00,70.14,70.29,70.12,70.24,9400.0,51.8672,51.9781,51.8524,51.9411,9400.0
2014-08-08 12:00:00,70.26,70.34,70.2,70.28,6100.0,51.9559,52.0151,51.9115,51.9707,6100.0
2014-08-08 12:10:00,70.28,70.39,70.28,70.37,5300.0,51.9707,52.052,51.9707,52.0373,5300.0
2014-08-08 12:20:00,70.37,70.37,70.26,70.28,6800.0,52.0373,52.0373,51.9559,51.9707,6800.0
2014-08-08 12:30:00,70.27,70.37,70.26,70.37,8100.0,51.9633,52.0373,51.9559,52.0373,8100.0
2014-08-08 12:40:00,70.36,70.42,70.36,70.41,11000.0,52.0299,52.0742,52.0299,52.0668,11000.0
2014-08-08 12:50:00,70.42,70.49,70.38,70.41,15200.0,52.0742,52.126,52.0447,52.0668,15200.0
2014-08-08 13:00:00,70.42,70.48,70.39,70.48,10200.0,52.0742,52.1186,52.052,52.1186,10200.0
2014-08-08 13:10:00,70.43,70.66,70.4,70.66,19000.0,52.0816,52.2517,52.0594,52.2517,19000.0
2014-08-08 13:20:00,70.67,70.85,70.65,70.8,21300.0,52.2591,52.3922,52.2443,52.3552,21300.0
2014-08-08 13:30:00,70.79,70.8,70.69,70.74,12500.0,52.3478,52.3552,52.2739,52.3109,12500.0
2014-08-08 13:40:00,70.75,70.82,70.73,70.77,12200.0,52.3183,52.37,52.3035,52.333,12200.0
2014-08-08 13:50:00,70.78,70.82,70.73,70.81,31400.0,52.3404,52.37,52.3035,52.3626,31400.0
2014-08-08 14:00:00,70.78,70.88,70.73,70.81,48500.0,52.3404,52.4144,52.3035,52.3626,48500.0
2014-08-08 14:10:00,70.79,70.8,70.7,70.74,8400.0,52.3478,52.3552,52.2813,52.3109,8400.0
2014-08-08 14:20:00,70.74,70.89,70.74,70.89,11100.0,52.3109,52.4218,52.3109,52.4218,11100.0
2014-08-08 14:30:00,70.89,70.92,70.82,70.91,19800.0,52.4218,52.444,52.37,52.4366,19800.0
2014-08-08 14:40:00,70.92,70.92,70.83,70.87,13500.0,52.444,52.444,52.3774,52.407,13500.0
2014-08-08 14:50:00,70.86,70.88,70.77,70.77,12300.0,52.3996,52.4144,52.333,52.333,12300.0
2014-08-08 15:00:00,70.78,70.85,70.76,70.8,15600.0,52.3404,52.3922,52.3257,52.3552,15600.0
2014-08-08 15:10:00,70.8,70.8,70.75,70.79,28600.0,52.3552,52.3552,52.3183,52.3478,28600.0
2014-08-08 15:20:00,70.8,70.88,70.77,70.87,22700.0,52.3552,52.4144,52.333,52.407,22700.0
2014-08-08 15:30:00,70.87,70.93,70.87,70.89,19400.0,52.407,52.4514,52.407,52.4218,19400.0
2014-08-08 15:40:00,70.89,70.96,70.88,70.91,44000.0,52.4218,52.4735,52.4144,52.4366,44000.0
2014-08-08 15:50:00,70.92,70.96,70.9,70.93,63600.0,52.444,52.4735,52.4292,52.4514,63600.0
2014-08-11 09:30:00,71.4,71.5,71.15,71.49,74100.0,52.7989,52.8729,52.6141,52.8655,74100.0
2014-08-11 09:40:00,71.43,71.5,71.27,71.3,29700.0,52.8211,52.8729,52.7028,52.725,29700.0
2014-08-11 09:50:00,71.27,71.51,71.27,71.5,27600.0,52.7028,52.8803,52.7028,52.8729,27600.0
2014-08-11 10:00:00,71.5,71.67,71.39,71.65,65900.0,52.8729,52.9986,52.7915,52.9838,65900.0
2014-08-11 10:10:00,71.65,71.75,71.6,71.64,40500.0,52.9838,53.0577,52.9468,52.9764,40500.0
2014-08-11 10:20:00,71.66,71.72,71.58,71.67,24000.0,52.9912,53.0356,52.932,52.9986,24000.0
2014-08-11 10:30:00,71.68,71.78,71.66,71.75,50200.0,53.006,53.0799,52.9912,53.0577,50200.0
2014-08-11 10:40:00,71.76,71.85,71.73,71.83,37800.0,53.0651,53.1317,53.0429,53.1169,37800.0
2014-08-11 10:50:00,71.82,71.84,71.68,71.75,21800.0,53.1095,53.1243,53.006,53.0577,21800.0
2014-08-11 11:00:00,71.74,71.85,71.73,71.77,46600.0,53.0503,53.1317,53.0429,53.0725,46600.0
2014-08-11 11:10:00,71.77,71.99,71.75,71.97,37100.0,53.0725,53.2352,53.0577,53.2204,37100.0
2014-08-11 11:20:00,71.97,72.0,71.84,71.99,21200.0,53.2204,53.2426,53.1243,53.2352,21200.0
2014-08-11 11:30:00,71.98,71.98,71.86,71.91,22400.0,53.2278,53.2278,53.1391,53.1761,22400.0
2014-08-11 11:40:00,71.91,71.92,71.82,71.89,13000.0,53.1761,53.1835,53.1095,53.1613,13000.0
2014-08-11 11:50:00,71.89,71.94,71.79,71.85,15000.0,53.1613,53.1982,53.0873,53.1317,15000.0
2014-08-11 12:00:00,71.86,71.87,71.65,71.67,17300.0,53.1391,53.1465,52.9838,52.9986,17300.0
2014-08-11 12:10:00,71.68,71.69,71.56,71.58,28200.0,53.006,53.0134,52.9172,52.932,28200.0
2014-08-11 12:20:00,71.58,71.69,71.56,71.65,23700.0,52.932,53.0134,52.9172,52.9838,23700.0
2014-08-11 12:30:00,71.66,71.66,71.55,71.59,8300.0,52.9912,52.9912,52.9098,52.9394,8300.0
2014-08-11 12:40:00,71.56,71.66,71.54,71.55,24200.0,52.9172,52.9912,52.9024,52.9098,24200.0
2014-08-11 12:50:00,71.53,71.61,71.52,71.53,14700.0,52.8951,52.9542,52.8877,52.8951,14700.0
2014-08-11 13:00:00,71.52,71.59,71.44,71.46,35800.0,52.8877,52.9394,52.8285,52.8433,35800.0
2014-08-11 13:10:00,71.45,71.47,71.45,71.45,20000.0,52.8359,52.8507,52.8359,52.8359,20000.0
2014-08-11 13:20:00,71.45,71.46,71.4,71.41,12200.0,52.8359,52.8433,52.7989,52.8063,12200.0
2014-08-11 13:30:00,71.41,71.5,71.4,71.45,17600.0,52.8063,52.8729,52.7989,52.8359,17600.0
2014-08-11 13:40:00,71.45,71.48,71.44,71.48,11600.0,52.8359,52.8581,52.8285,52.8581,11600.0
2014-08-11 13:50:00,71.49,71.5,71.31,71.33,12600.0,52.8655,52.8729,52.7324,52.7472,12600.0
2014-08-11 14:00:00,71.33,71.4,71.26,71.35,24600.0,52.7472,52.7989,52.6954,52.7619,24600.0
2014-08-11 14:10:00,71.35,71.42,71.28,71.39,19600.0,52.7619,52.8137,52.7102,52.7915,19600.0
2014-08-11 14:20:00,71.4,71.45,71.39,71.42,47800.0,52.7989,52.8359,52.7915,52.8137,47800.0
2014-08-11 14:30:00,71.42,71.42,71.35,71.35,15700.0,52.8137,52.8137,52.7619,52.7619,15700.0
2014-08-11 14:40:00,71.36,71.45,71.36,71.4,13100.0,52.7693,52.8359,52.7693,52.7989,13100.0
2014-08-11 14:50:00,71.41,71.46,71.39,71.44,13400.0,52.8063,52.8433,52.7915,52.8285,13400.0
2014-08-11 15:00:00,71.44,71.52,71.42,71.49,15000.0,52.8285,52.8877,52.8137,52.8655,15000.0
2014-08-11 15:10:00,71.49,71.51,71.43,71.44,31300.0,52.8655,52.8803,52.8211,52.8285,31300.0
2014-08-11 15:20:00,71.43,71.43,71.31,71.31,80400.0,52.8211,52.8211,52.7324,52.7324,80400.0
2014-08-11 15:30:00,71.32,71.35,71.28,71.3,32700.0,52.7398,52.7619,52.7102,52.725,32700.0
2014-08-11 15:40:00,71.28,71.29,71.17,71.18,62000.0,52.7102,52.7176,52.6288,52.6362,62000.0
2014-08-11 15:50:00,71.2,71.29,71.19,71.23,108400.0,52.651,52.7176,52.6436,52.6732,108400.0
2014-08-12 09:30:00,71.09,71.53,71.08,71.19,113600.0,52.5697,52.8951,52.5623,52.6436,113600.0
2014-08-12 09:40:00,71.19,71.19,70.95,71.05,55500.0,52.6436,52.6436,52.4662,52.5401,55500.0
2014-08-12 09:50:00,71.0,71.11,70.92,71.1,145500.0,52.5031,52.5845,52.444,52.5771,145500.0
2014-08-12 10:00:00,71.1,71.24,71.09,71.1,72300.0,52.5771,52.6806,52.5697,52.5771,72300.0
2014-08-12 10:10:00,71.1,71.23,71.04,71.21,13100.0,52.5771,52.6732,52.5327,52.6584,13100.0
2014-08-12 10:20:00,71.21,71.21,71.08,71.14,73700.0,52.6584,52.6584,52.5623,52.6067,73700.0
2014-08-12 10:30:00,71.12,71.12,71.01,71.06,9700.0,52.5919,52.5919,52.5105,52.5475,9700.0
2014-08-12 10:40:00,71.09,71.1,70.89,70.89,18800.0,52.5697,52.5771,52.4218,52.4218,18800.0
2014-08-12 10:50:00,70.88,70.93,70.84,70.88,16300.0,52.4144,52.4514,52.3848,52.4144,16300.0
2014-08-12 11:00:00,70.86,70.86,70.63,70.72,21900.0,52.3996,52.3996,52.2295,52.2961,21900.0
2014-08-12 11:10:00,70.73,70.78,70.66,70.68,19200.0,52.3035,52.3404,52.2517,52.2665,19200.0
2014-08-12 11:20:00,70.69,70.78,70.69,70.73,17600.0,52.2739,52.3404,52.2739,52.3035,17600.0
2014-08-12 11:30:00,70.74,70.76,70.7,70.72,15400.0,52.3109,52.3257,52.2813,52.2961,15400.0
2014-08-12 11:40:00,70.7,70.71,70.65,70.65,14800.0,52.2813,52.2887,52.2443,52.2443,14800.0
2014-08-12 11:50:00,70.65,70.71,70.58,70.61,28500.0,52.2443,52.2887,52.1925,52.2147,28500.0
2014-08-12 12:00:00,70.62,70.65,70.54,70.65,16000.0,52.2221,52.2443,52.163,52.2443,16000.0
2014-08-12 12:10:00,70.66,70.74,70.65,70.66,13000.0,52.2517,52.3109,52.2443,52.2517,13000.0
2014-08-12 12:20:00,70.66,70.67,70.59,70.6,20300.0,52.2517,52.2591,52.1999,52.2073,20300.0
2014-08-12 12:30:00,70.6,70.82,70.6,70.8,16200.0,52.2073,52.37,52.2073,52.3552,16200.0
2014-08-12 12:40:00,70.8,70.87,70.77,70.78,16700.0,52.3552,52.407,52.333,52.3404,16700.0
2014-08-12 12:50:00,70.78,70.79,70.73,70.76,12400.0,52.3404,52.3478,52.3035,52.3257,12400.0
2014-08-12 13:00:00,70.76,70.87,70.75,70.83,15300.0,52.3257,52.407,52.3183,52.3774,15300.0
2014-08-12 13:10:00,70.84,70.86,70.78,70.85,19800.0,52.3848,52.3996,52.3404,52.3922,19800.0
2014-08-12 13:20:00,70.85,70.85,70.76,70.77,27700.0,52.3922,52.3922,52.3257,52.333,27700.0
2014-08-12 13:30:00,70.78,70.78,70.7,70.7,19300.0,52.3404,52.3404,52.2813,52.2813,19300.0
2014-08-12 13:40:00,70.7,70.7,70.61,70.63,15900.0,52.2813,52.2813,52.2147,52.2295,15900.0
2014-08-12 13:50:00,70.62,70.74,70.6,70.71,24500.0,52.2221,52.3109,52.2073,52.2887,24500.0
2014-08-12 14:00:00,70.72,70.73,70.67,70.68,24000.0,52.2961,52.3035,52.2591,52.2665,24000.0
2014-08-12 14:10:00,70.68,70.75,70.67,70.72,38700.0,52.2665,52.3183,52.2591,52.2961,38700.0
2014-08-12 14:20:00,70.72,70.76,70.7,70.76,35000.0,52.2961,52.3257,52.2813,52.3257,35000.0
2014-08-12 14:30:00,70.76,70.83,70.71,70.81,27800.0,52.3257,52.3774,52.2887,52.3626,27800.0
2014-08-12 14:40:00,70.81,70.86,70.74,70.84,30800.0,52.3626,52.3996,52.3109,52.3848,30800.0
2014-08-12 14:50:00,70.84,70.9,70.82,70.84,29300.0,52.3848,52.4292,52.37,52.3848,29300.0
2014-08-12 15:00:00,70.83,70.93,70.82,70.92,26700.0,52.3774,52.4514,52.37,52.444,26700.0
2014-08-12 15:10:00,70.91,70.92,70.84,70.88,32800.0,52.4366,52.444,52.3848,52.4144,32800.0
2014-08-12 15:20:00,70.87,70.92,70.86,70.88,33700.0,52.407,52.444,52.3996,52.4144,33700.0
2014-08-12 15:30:00,70.87,70.95,70.84,70.95,46300.0,52.407,52.4662,52.3848,52.4662,46300.0
2014-08-12 15:40:00,70.95,71.03,70.95,70.98,81700.0,52.4662,52.5253,52.4662,52.4883,81700.0
2014-08-12 15:50:00,70.98,71.08,70.97,71.02,163300.0,52.4883,52.5623,52.4809,52.5179,163300.0
2014-08-13 09:30:00,71.74,71.91,71.58,71.64,73400.0,53.0503,53.1761,52.932,52.9764,73400.0
2014-08-13 09:40:00,71.6,71.84,71.57,71.69,24800.0,52.9468,53.1243,52.9246,53.0134,24800.0
2014-08-13 09:50:00,71.7,71.8,71.62,71.69,45600.0,53.0208,53.0947,52.9616,53.0134,45600.0
2014-08-13 10:00:00,71.68,71.95,71.68,71.94,23700.0,53.006,53.2056,53.006,53.1982,23700.0
2014-08-13 10:10:00,71.94,72.05,71.85,72.05,24400.0,53.1982,53.2796,53.1317,53.2796,24400.0
2014-08-13 10:20:00,72.04,72.12,71.99,72.03,26200.0,53.2722,53.3313,53.2352,53.2648,26200.0
2014-08-13 10:30:00,72.03,72.04,71.93,72.03,26700.0,53.2648,53.2722,53.1908,53.2648,26700.0
2014-08-13 10:40:00,72.05,72.09,71.98,72.02,28400.0,53.2796,53.3092,53.2278,53.2574,28400.0
2014-08-13 10:50:00,72.03,72.03,71.85,71.87,47000.0,53.2648,53.2648,53.1317,53.1465,47000.0
2014-08-13 11:00:00,71.87,72.01,71.86,72.01,30000.0,53.1465,53.25,53.1391,53.25,30000.0
2014-08-13 11:10:00,72.02,72.05,71.94,71.95,20600.0,53.2574,53.2796,53.1982,53.2056,20600.0
2014-08-13 11:20:00,71.95,72.05,71.94,72.05,13800.0,53.2056,53.2796,53.1982,53.2796,13800.0
2014-08-13 11:30:00,72.05,72.14,72.02,72.07,30300.0,53.2796,53.3461,53.2574,53.2944,30300.0
2014-08-13 11:40:00,72.05,72.08,72.03,72.03,11900.0,53.2796,53.3018,53.2648,53.2648,11900.0
2014-08-13 11:50:00,72.02,72.05,71.95,71.96,34600.0,53.2574,53.2796,53.2056,53.213,34600.0
2014-08-13 12:00:00,71.97,71.98,71.87,71.89,8800.0,53.2204,53.2278,53.1465,53.1613,8800.0
2014-08-13 12:10:00,71.9,71.95,71.86,71.86,11400.0,53.1687,53.2056,53.1391,53.1391,11400.0
2014-08-13 12:20:00,71.86,71.9,71.82,71.9,8500.0,53.1391,53.1687,53.1095,53.1687,8500.0
2014-08-13 12:30:00,71.91,71.92,71.86,71.86,6800.0,53.1761,53.1835,53.1391,53.1391,6800.0
2014-08-13 12:40:00,71.86,71.9,71.85,71.88,16300.0,53.1391,53.1687,53.1317,53.1539,16300.0
2014-08-13 12:50:00,71.87,71.88,71.85,71.86,7000.0,53.1465,53.1539,53.1317,53.1391,7000.0
2014-08-13 13:00:00,71.86,71.94,71.85,71.91,25100.0,53.1391,53.1982,53.1317,53.1761,25100.0
2014-08-13 13:10:00,71.9,71.9,71.84,71.84,6300.0,53.1687,53.1687,53.1243,53.1243,6300.0
2014-08-13 13:20:00,71.81,71.81,71.76,71.77,8900.0,53.1021,53.1021,53.0651,53.0725,8900.0
2014-08-13 13:30:00,71.76,71.8,71.72,71.8,28000.0,53.0651,53.0947,53.0356,53.0947,28000.0
2014-08-13 13:40:00,71.81,71.87,71.8,71.87,10700.0,53.1021,53.1465,53.0947,53.1465,10700.0
2014-08-13 13:50:00,71.87,71.88,71.82,71.86,10800.0,53.1465,53.1539,53.1095,53.1391,10800.0
2014-08-13 14:00:00,71.86,71.86,71.74,71.76,13600.0,53.1391,53.1391,53.0503,53.0651,13600.0
2014-08-13 14:10:00,71.76,71.85,71.76,71.84,13300.0,53.0651,53.1317,53.0651,53.1243,13300.0
2014-08-13 14:20:00,71.82,71.82,71.76,71.77,10700.0,53.1095,53.1095,53.0651,53.0725,10700.0
2014-08-13 14:30:00,71.77,71.83,71.76,71.82,13000.0,53.0725,53.1169,53.0651,53.1095,13000.0
2014-08-13 14:40:00,71.82,71.85,71.82,71.82,10700.0,53.1095,53.1317,53.1095,53.1095,10700.0
2014-08-13 14:50:00,71.82,71.83,71.76,71.79,15000.0,53.1095,53.1169,53.0651,53.0873,15000.0
2014-08-13 15:00:00,71.79,71.82,71.73,71.77,21000.0,53.0873,53.1095,53.0429,53.0725,21000.0
2014-08-13 15:10:00,71.78,71.84,71.77,71.83,16300.0,53.0799,53.1243,53.0725,53.1169,16300.0
2014-08-13 15:20:00,71.84,71.88,71.83,71.88,18600.0,53.1243,53.1539,53.1169,53.1539,18600.0
2014-08-13 15:30:00,71.88,71.88,71.81,71.83,21600.0,53.1539,53.1539,53.1021,53.1169,21600.0
2014-08-13 15:40:00,71.83,71.93,71.82,71.89,42000.0,53.1169,53.1908,53.1095,53.1613,42000.0
2014-08-13 15:50:00,71.9,71.93,71.84,71.87,78100.0,53.1687,53.1908,53.1243,53.1465,78100.0
2014-08-14 09:30:00,72.11,72.38,71.84,72.07,38600.0,53.324,53.5236,53.1243,53.2944,38600.0
2014-08-14 09:40:00,72.06,72.31,72.02,72.2,42200.0,53.287,53.4718,53.2574,53.3905,42200.0
2014-08-14 09:50:00,72.25,72.36,72.08,72.19,39500.0,53.4275,53.5088,53.3018,53.3831,39500.0
2014-08-14 10:00:00,72.18,72.19,72.07,72.19,34700.0,53.3757,53.3831,53.2944,53.3831,34700.0
2014-08-14 10:10:00,72.17,72.28,72.17,72.24,7600.0,53.3683,53.4497,53.3683,53.4201,7600.0
2014-08-14 10:20:00,72.23,72.32,72.17,72.23,14100.0,53.4127,53.4792,53.3683,53.4127,14100.0
2014-08-14 10:30:00,72.24,72.29,72.2,72.22,7300.0,53.4201,53.4571,53.3905,53.4053,7300.0
2014-08-14 10:40:00,72.23,72.32,72.23,72.31,6900.0,53.4127,53.4792,53.4127,53.4718,6900.0
2014-08-14 10:50:00,72.27,72.3,72.13,72.17,19800.0,53.4423,53.4645,53.3387,53.3683,19800.0
2014-08-14 11:00:00,72.14,72.18,72.08,72.1,6700.0,53.3461,53.3757,53.3018,53.3166,6700.0
2014-08-14 11:10:00,72.1,72.16,72.02,72.13,14600.0,53.3166,53.3609,53.2574,53.3387,14600.0
2014-08-14 11:20:00,72.1,72.12,72.01,72.04,8100.0,53.3166,53.3313,53.25,53.2722,8100.0
2014-08-14 11:30:00,72.04,72.05,71.92,71.95,12300.0,53.2722,53.2796,53.1835,53.2056,12300.0
2014-08-14 11:40:00,71.92,72.01,71.9,72.01,30400.0,53.1835,53.25,53.1687,53.25,30400.0
2014-08-14 11:50:00,72.0,72.03,71.96,72.03,7000.0,53.2426,53.2648,53.213,53.2648,7000.0
2014-08-14 12:00:00,72.04,72.07,71.99,72.07,10900.0,53.2722,53.2944,53.2352,53.2944,10900.0
2014-08-14 12:10:00,72.05,72.07,72.03,72.07,8600.0,53.2796,53.2944,53.2648,53.2944,8600.0
2014-08-14 12:20:00,72.06,72.06,71.99,72.01,11200.0,53.287,53.287,53.2352,53.25,11200.0
2014-08-14 12:30:00,72.0,72.02,71.98,71.98,8600.0,53.2426,53.2574,53.2278,53.2278,8600.0
2014-08-14 12:40:00,71.99,71.99,71.92,71.92,7000.0,53.2352,53.2352,53.1835,53.1835,7000.0
2014-08-14 12:50:00,71.93,71.99,71.9,71.92,9300.0,53.1908,53.2352,53.1687,53.1835,9300.0
2014-08-14 13:00:00,71.94,71.96,71.89,71.91,6900.0,53.1982,53.213,53.1613,53.1761,6900.0
2014-08-14 13:10:00,71.92,72.02,71.92,72.01,8100.0,53.1835,53.2574,53.1835,53.25,8100.0
2014-08-14 13:20:00,72.01,72.04,71.99,72.0,7200.0,53.25,53.2722,53.2352,53.2426,7200.0
2014-08-14 13:30:00,72.01,72.03,71.96,71.99,14700.0,53.25,53.2648,53.213,53.2352,14700.0
2014-08-14 13:40:00,72.0,72.04,71.95,71.95,24300.0,53.2426,53.2722,53.2056,53.2056,24300.0
2014-08-14 13:50:00,71.96,72.02,71.95,71.99,7200.0,53.213,53.2574,53.2056,53.2352,7200.0
2014-08-14 14:00:00,71.99,72.02,71.99,72.02,10700.0,53.2352,53.2574,53.2352,53.2574,10700.0
2014-08-14 14:10:00,72.02,72.02,71.94,72.0,10600.0,53.2574,53.2574,53.1982,53.2426,10600.0
2014-08-14 14:20:00,71.99,72.06,71.99,72.06,12900.0,53.2352,53.287,53.2352,53.287,12900.0
2014-08-14 14:30:00,72.07,72.09,72.05,72.07,17300.0,53.2944,53.3092,53.2796,53.2944,17300.0
2014-08-14 14:40:00,72.06,72.1,72.06,72.07,12900.0,53.287,53.3166,53.287,53.2944,12900.0
2014-08-14 14:50:00,72.07,72.07,72.01,72.05,21900.0,53.2944,53.2944,53.25,53.2796,21900.0
2014-08-14 15:00:00,72.05,72.09,72.03,72.05,21200.0,53.2796,53.3092,53.2648,53.2796,21200.0
2014-08-14 15:10:00,72.05,72.09,72.05,72.09,15900.0,53.2796,53.3092,53.2796,53.3092,15900.0
2014-08-14 15:20:00,72.07,72.16,72.07,72.15,31800.0,53.2944,53.3609,53.2944,53.3535,31800.0
2014-08-14 15:30:00,72.13,72.17,72.08,72.08,28700.0,53.3387,53.3683,53.3018,53.3018,28700.0
2014-08-14 15:40:00,72.08,72.15,72.06,72.13,56200.0,53.3018,53.3535,53.287,53.3387,56200.0
2014-08-14 15:50:00,72.13,72.16,72.11,72.13,102500.0,53.3387,53.3609,53.324,53.3387,102500.0
2014-08-15 09:30:00,72.21,72.25,71.91,72.01,134200.0,53.3979,53.4275,53.1761,53.25,134200.0
2014-08-15 09:40:00,72.02,72.32,72.01,72.13,98100.0,53.2574,53.4792,53.25,53.3387,98100.0
2014-08-15 09:50:00,72.12,72.15,72.01,72.13,66200.0,53.3313,53.3535,53.25,53.3387,66200.0
2014-08-15 10:00:00,72.12,72.23,72.12,72.13,21700.0,53.3313,53.4127,53.3313,53.3387,21700.0
2014-08-15 10:10:00,72.12,72.21,72.08,72.15,21900.0,53.3313,53.3979,53.3018,53.3535,21900.0
2014-08-15 10:20:00,72.16,72.23,72.09,72.22,53600.0,53.3609,53.4127,53.3092,53.4053,53600.0
2014-08-15 10:30:00,72.23,72.31,72.11,72.23,49200.0,53.4127,53.4718,53.324,53.4127,49200.0
2014-08-15 10:40:00,72.19,72.2,71.83,71.9,39600.0,53.3831,53.3905,53.1169,53.1687,39600.0
2014-08-15 10:50:00,71.87,71.92,71.42,71.59,81700.0,53.1465,53.1835,52.8137,52.9394,81700.0
2014-08-15 11:00:00,71.62,71.74,71.5,71.68,16800.0,52.9616,53.0503,52.8729,53.006,16800.0
2014-08-15 11:10:00,71.68,71.84,71.67,71.75,30200.0,53.006,53.1243,52.9986,53.0577,30200.0
2014-08-15 11:20:00,71.73,71.73,71.56,71.58,13400.0,53.0429,53.0429,52.9172,52.932,13400.0
2014-08-15 11:30:00,71.6,71.68,71.52,71.6,9600.0,52.9468,53.006,52.8877,52.9468,9600.0
2014-08-15 11:40:00,71.66,71.75,71.6,71.61,11400.0,52.9912,53.0577,52.9468,52.9542,11400.0
2014-08-15 11:50:00,71.61,71.61,71.27,71.41,20200.0,52.9542,52.9542,52.7028,52.8063,20200.0
2014-08-15 12:00:00,71.39,71.48,71.29,71.46,24300.0,52.7915,52.8581,52.7176,52.8433,24300.0
2014-08-15 12:10:00,71.46,71.51,71.33,71.37,18800.0,52.8433,52.8803,52.7472,52.7767,18800.0
2014-08-15 12:20:00,71.39,71.51,71.26,71.5,23300.0,52.7915,52.8803,52.6954,52.8729,23300.0
2014-08-15 12:30:00,71.48,71.55,71.4,71.51,30000.0,52.8581,52.9098,52.7989,52.8803,30000.0
2014-08-15 12:40:00,71.5,71.56,71.42,71.42,18400.0,52.8729,52.9172,52.8137,52.8137,18400.0
2014-08-15 12:50:00,71.45,71.46,71.31,71.33,19300.0,52.8359,52.8433,52.7324,52.7472,19300.0
2014-08-15 13:00:00,71.3,71.41,71.26,71.33,16900.0,52.725,52.8063,52.6954,52.7472,16900.0
2014-08-15 13:10:00,71.33,71.44,71.32,71.34,19500.0,52.7472,52.8285,52.7398,52.7546,19500.0
2014-08-15 13:20:00,71.33,71.35,71.28,71.32,14400.0,52.7472,52.7619,52.7102,52.7398,14400.0
2014-08-15 13:30:00,71.31,71.32,71.23,71.25,20800.0,52.7324,52.7398,52.6732,52.688,20800.0
2014-08-15 13:40:00,71.26,71.37,71.25,71.28,23200.0,52.6954,52.7767,52.688,52.7102,23200.0
2014-08-15 13:50:00,71.27,71.3,71.17,71.21,33200.0,52.7028,52.725,52.6288,52.6584,33200.0
2014-08-15 14:00:00,71.2,71.42,71.2,71.41,55500.0,52.651,52.8137,52.651,52.8063,55500.0
2014-08-15 14:10:00,71.41,71.53,71.4,71.53,71400.0,52.8063,52.8951,52.7989,52.8951,71400.0
2014-08-15 14:20:00,71.52,71.67,71.51,71.67,37300.0,52.8877,52.9986,52.8803,52.9986,37300.0
2014-08-15 14:30:00,71.66,71.73,71.64,71.71,31500.0,52.9912,53.0429,52.9764,53.0282,31500.0
2014-08-15 14:40:00,71.72,71.83,71.71,71.76,25800.0,53.0356,53.1169,53.0282,53.0651,25800.0
2014-08-15 14:50:00,71.75,71.81,71.72,71.77,28000.0,53.0577,53.1021,53.0356,53.0725,28000.0
2014-08-15 15:00:00,71.77,71.81,71.67,71.69,34500.0,53.0725,53.1021,52.9986,53.0134,34500.0
2014-08-15 15:10:00,71.69,71.69,71.5,71.54,74700.0,53.0134,53.0134,52.8729,52.9024,74700.0
2014-08-15 15:20:00,71.54,71.58,71.39,71.4,52700.0,52.9024,52.932,52.7915,52.7989,52700.0
2014-08-15 15:30:00,71.4,71.46,71.38,71.38,82300.0,52.7989,52.8433,52.7841,52.7841,82300.0
2014-08-15 15:40:00,71.38,71.49,71.37,71.48,104400.0,52.7841,52.8655,52.7767,52.8581,104400.0
2014-08-15 15:50:00,71.49,71.56,71.34,71.44,455100.0,52.8655,52.9172,52.7546,52.8285,455100.0
2014-08-18 09:30:00,71.53,71.9,71.43,71.65,104900.0,52.8951,53.1687,52.8211,52.9838,104900.0
2014-08-18 09:40:00,71.71,71.71,71.51,71.68,36400.0,53.0282,53.0282,52.8803,53.006,36400.0
2014-08-18 09:50:00,71.68,71.96,71.68,71.95,61300.0,53.006,53.213,53.006,53.2056,61300.0
2014-08-18 10:00:00,71.96,71.99,71.86,71.96,16300.0,53.213,53.2352,53.1391,53.213,16300.0
2014-08-18 10:10:00,71.97,71.97,71.86,71.92,25000.0,53.2204,53.2204,53.1391,53.1835,25000.0
2014-08-18 10:20:00,71.9,71.94,71.83,71.86,44400.0,53.1687,53.1982,53.1169,53.1391,44400.0
2014-08-18 10:30:00,71.88,72.02,71.88,72.02,46300.0,53.1539,53.2574,53.1539,53.2574,46300.0
2014-08-18 10:40:00,72.02,72.12,72.01,72.11,28700.0,53.2574,53.3313,53.25,53.324,28700.0
2014-08-18 10:50:00,72.12,72.23,72.12,72.19,37500.0,53.3313,53.4127,53.3313,53.3831,37500.0
2014-08-18 11:00:00,72.2,72.23,72.1,72.23,20300.0,53.3905,53.4127,53.3166,53.4127,20300.0
2014-08-18 11:10:00,72.23,72.31,72.22,72.31,18600.0,53.4127,53.4718,53.4053,53.4718,18600.0
2014-08-18 11:20:00,72.3,72.31,72.19,72.2,19100.0,53.4645,53.4718,53.3831,53.3905,19100.0
2014-08-18 11:30:00,72.2,72.37,72.2,72.37,33700.0,53.3905,53.5162,53.3905,53.5162,33700.0
2014-08-18 11:40:00,72.37,72.41,72.3,72.31,41600.0,53.5162,53.5458,53.4645,53.4718,41600.0
2014-08-18 11:50:00,72.3,72.37,72.26,72.28,21300.0,53.4645,53.5162,53.4349,53.4497,21300.0
2014-08-18 12:00:00,72.27,72.29,72.17,72.19,19000.0,53.4423,53.4571,53.3683,53.3831,19000.0
2014-08-18 12:10:00,72.19,72.2,72.11,72.17,15000.0,53.3831,53.3905,53.324,53.3683,15000.0
2014-08-18 12:20:00,72.16,72.17,72.1,72.12,16900.0,53.3609,53.3683,53.3166,53.3313,16900.0
2014-08-18 12:30:00,72.12,72.12,72.04,72.04,19500.0,53.3313,53.3313,53.2722,53.2722,19500.0
2014-08-18 12:40:00,72.03,72.09,71.95,71.95,34300.0,53.2648,53.3092,53.2056,53.2056,34300.0
2014-08-18 12:50:00,71.95,72.05,71.94,72.01,16100.0,53.2056,53.2796,53.1982,53.25,16100.0
2014-08-18 13:00:00,71.99,72.02,71.98,72.01,18400.0,53.2352,53.2574,53.2278,53.25,18400.0
2014-08-18 13:10:00,72.01,72.03,71.95,72.02,17600.0,53.25,53.2648,53.2056,53.2574,17600.0
2014-08-18 13:20:00,72.02,72.02,71.98,71.98,9700.0,53.2574,53.2574,53.2278,53.2278,9700.0
2014-08-18 13:30:00,71.98,72.05,71.98,72.0,15300.0,53.2278,53.2796,53.2278,53.2426,15300.0
2014-08-18 13:40:00,72.0,72.01,71.94,71.96,12800.0,53.2426,53.25,53.1982,53.213,12800.0
2014-08-18 13:50:00,71.96,72.0,71.94,71.95,10300.0,53.213,53.2426,53.1982,53.2056,10300.0
2014-08-18 14:00:00,71.96,72.01,71.94,72.01,16100.0,53.213,53.25,53.1982,53.25,16100.0
2014-08-18 14:10:00,72.01,72.02,71.97,71.97,18200.0,53.25,53.2574,53.2204,53.2204,18200.0
2014-08-18 14:20:00,71.97,71.99,71.87,71.9,29500.0,53.2204,53.2352,53.1465,53.1687,29500.0
2014-08-18 14:30:00,71.88,71.94,71.87,71.92,14000.0,53.1539,53.1982,53.1465,53.1835,14000.0
2014-08-18 14:40:00,71.93,71.99,71.9,71.92,18000.0,53.1908,53.2352,53.1687,53.1835,18000.0
2014-08-18 14:50:00,71.91,71.96,71.87,71.92,12000.0,53.1761,53.213,53.1465,53.1835,12000.0
2014-08-18 15:00:00,71.92,71.99,71.91,71.97,32000.0,53.1835,53.2352,53.1761,53.2204,32000.0
2014-08-18 15:10:00,71.97,72.03,71.91,72.01,122000.0,53.2204,53.2648,53.1761,53.25,122000.0
2014-08-18 15:20:00,72.03,72.1,72.0,72.07,24800.0,53.2648,53.3166,53.2426,53.2944,24800.0
2014-08-18 15:30:00,72.06,72.12,72.02,72.1,24900.0,53.287,53.3313,53.2574,53.3166,24900.0
2014-08-18 15:40:00,72.09,72.16,72.07,72.13,33600.0,53.3092,53.3609,53.2944,53.3387,33600.0
2014-08-18 15:50:00,72.14,72.23,72.13,72.21,122400.0,53.3461,53.4127,53.3387,53.3979,122400.0
2014-08-19 09:30:00,72.25,72.38,72.04,72.28,49200.0,53.4275,53.5236,53.2722,53.4497,49200.0
2014-08-19 09:40:00,72.29,72.42,72.21,72.42,52900.0,53.4571,53.5532,53.3979,53.5532,52900.0
2014-08-19 09:50:00,72.43,72.57,72.37,72.54,30600.0,53.5606,53.6641,53.5162,53.6419,30600.0
2014-08-19 10:00:00,72.58,72.58,72.37,72.45,10300.0,53.6715,53.6715,53.5162,53.5754,10300.0
2014-08-19 10:10:00,72.46,72.6,72.44,72.6,7900.0,53.5828,53.6863,53.568,53.6863,7900.0
2014-08-19 10:20:00,72.58,72.58,72.49,72.51,16700.0,53.6715,53.6715,53.605,53.6197,16700.0
2014-08-19 10:30:00,72.52,72.67,72.52,72.67,32800.0,53.6271,53.7381,53.6271,53.7381,32800.0
2014-08-19 10:40:00,72.65,72.72,72.6,72.72,8600.0,53.7233,53.775,53.6863,53.775,8600.0
2014-08-19 10:50:00,72.71,72.8,72.71,72.79,13300.0,53.7676,53.8342,53.7676,53.8268,13300.0
2014-08-19 11:00:00,72.78,72.83,72.78,72.81,23000.0,53.8194,53.8564,53.8194,53.8416,23000.0
2014-08-19 11:10:00,72.81,72.88,72.78,72.79,31100.0,53.8416,53.8934,53.8194,53.8268,31100.0
2014-08-19 11:20:00,72.8,72.87,72.78,72.84,24900.0,53.8342,53.886,53.8194,53.8638,24900.0
2014-08-19 11:30:00,72.84,72.86,72.76,72.76,24300.0,53.8638,53.8786,53.8046,53.8046,24300.0
2014-08-19 11:40:00,72.76,72.8,72.7,72.79,31300.0,53.8046,53.8342,53.7602,53.8268,31300.0
2014-08-19 11:50:00,72.8,72.85,72.77,72.81,23700.0,53.8342,53.8712,53.812,53.8416,23700.0
2014-08-19 12:00:00,72.8,72.85,72.75,72.77,22500.0,53.8342,53.8712,53.7972,53.812,22500.0
2014-08-19 12:10:00,72.78,72.8,72.7,72.74,41300.0,53.8194,53.8342,53.7602,53.7898,41300.0
2014-08-19 12:20:00,72.74,72.79,72.73,72.73,19400.0,53.7898,53.8268,53.7824,53.7824,19400.0
2014-08-19 12:30:00,72.74,72.82,72.73,72.82,19900.0,53.7898,53.849,53.7824,53.849,19900.0
2014-08-19 12:40:00,72.82,72.87,72.81,72.83,15900.0,53.849,53.886,53.8416,53.8564,15900.0
2014-08-19 12:50:00,72.83,72.83,72.74,72.79,17100.0,53.8564,53.8564,53.7898,53.8268,17100.0
2014-08-19 13:00:00,72.79,72.87,72.79,72.86,21200.0,53.8268,53.886,53.8268,53.8786,21200.0
2014-08-19 13:10:00,72.85,72.86,72.78,72.81,36100.0,53.8712,53.8786,53.8194,53.8416,36100.0
2014-08-19 13:20:00,72.81,72.85,72.75,72.82,45700.0,53.8416,53.8712,53.7972,53.849,45700.0
2014-08-19 13:30:00,72.85,72.87,72.8,72.84,15000.0,53.8712,53.886,53.8342,53.8638,15000.0
2014-08-19 13:40:00,72.84,72.88,72.82,72.83,20700.0,53.8638,53.8934,53.849,53.8564,20700.0
2014-08-19 13:50:00,72.83,72.85,72.81,72.83,30900.0,53.8564,53.8712,53.8416,53.8564,30900.0
2014-08-19 14:00:00,72.83,72.84,72.8,72.81,29100.0,53.8564,53.8638,53.8342,53.8416,29100.0
2014-08-19 14:10:00,72.82,72.91,72.81,72.88,34100.0,53.849,53.9155,53.8416,53.8934,34100.0
2014-08-19 14:20:00,72.89,72.93,72.81,72.81,78300.0,53.9007,53.9303,53.8416,53.8416,78300.0
2014-08-19 14:30:00,72.81,72.85,72.78,72.82,56600.0,53.8416,53.8712,53.8194,53.849,56600.0
2014-08-19 14:40:00,72.83,72.85,72.79,72.79,60800.0,53.8564,53.8712,53.8268,53.8268,60800.0
2014-08-19 14:50:00,72.8,72.83,72.79,72.81,37600.0,53.8342,53.8564,53.8268,53.8416,37600.0
2014-08-19 15:00:00,72.8,72.84,72.78,72.82,55400.0,53.8342,53.8638,53.8194,53.849,55400.0
2014-08-19 15:10:00,72.81,72.86,72.76,72.84,68200.0,53.8416,53.8786,53.8046,53.8638,68200.0
2014-08-19 15:20:00,72.83,72.84,72.7,72.81,83600.0,53.8564,53.8638,53.7602,53.8416,83600.0
2014-08-19 15:30:00,72.81,72.82,72.7,72.73,68500.0,53.8416,53.849,53.7602,53.7824,68500.0
2014-08-19 15:40:00,72.74,72.74,72.67,72.7,85600.0,53.7898,53.7898,53.7381,53.7602,85600.0
2014-08-19 15:50:00,72.7,72.72,72.59,72.6,259900.0,53.7602,53.775,53.6789,53.6863,259900.0
2014-08-20 09:30:00,72.45,72.58,72.15,72.47,73300.0,53.5754,53.6715,53.3535,53.5902,73300.0
2014-08-20 09:40:00,72.47,72.54,72.45,72.49,29000.0,53.5902,53.6419,53.5754,53.605,29000.0
2014-08-20 09:50:00,72.5,72.51,72.31,72.35,77800.0,53.6123,53.6197,53.4718,53.5014,77800.0
2014-08-20 10:00:00,72.35,72.4,72.33,72.39,19000.0,53.5014,53.5384,53.4866,53.531,19000.0
2014-08-20 10:10:00,72.37,72.41,72.31,72.4,64900.0,53.5162,53.5458,53.4718,53.5384,64900.0
2014-08-20 10:20:00,72.4,72.59,72.39,72.55,43700.0,53.5384,53.6789,53.531,53.6493,43700.0
2014-08-20 10:30:00,72.54,72.55,72.43,72.43,55600.0,53.6419,53.6493,53.5606,53.5606,55600.0
2014-08-20 10:40:00,72.44,72.46,72.37,72.42,26100.0,53.568,53.5828,53.5162,53.5532,26100.0
2014-08-20 10:50:00,72.41,72.46,72.39,72.44,25900.0,53.5458,53.5828,53.531,53.568,25900.0
2014-08-20 11:00:00,72.45,72.46,72.42,72.43,37600.0,53.5754,53.5828,53.5532,53.5606,37600.0
2014-08-20 11:10:00,72.42,72.46,72.4,72.41,37600.0,53.5532,53.5828,53.5384,53.5458,37600.0
2014-08-20 11:20:00,72.41,72.46,72.41,72.43,34400.0,53.5458,53.5828,53.5458,53.5606,34400.0
2014-08-20 11:30:00,72.44,72.47,72.43,72.44,19900.0,53.568,53.5902,53.5606,53.568,19900.0
2014-08-20 11:40:00,72.45,72.46,72.43,72.44,14500.0,53.5754,53.5828,53.5606,53.568,14500.0
2014-08-20 11:50:00,72.43,72.5,72.42,72.47,24100.0,53.5606,53.6123,53.5532,53.5902,24100.0
2014-08-20 12:00:00,72.47,72.47,72.42,72.45,16600.0,53.5902,53.5902,53.5532,53.5754,16600.0
2014-08-20 12:10:00,72.45,72.48,72.42,72.48,19300.0,53.5754,53.5976,53.5532,53.5976,19300.0
2014-08-20 12:20:00,72.48,72.49,72.42,72.43,17100.0,53.5976,53.605,53.5532,53.5606,17100.0
2014-08-20 12:30:00,72.43,72.45,72.43,72.44,11700.0,53.5606,53.5754,53.5606,53.568,11700.0
2014-08-20 12:40:00,72.44,72.45,72.4,72.42,38400.0,53.568,53.5754,53.5384,53.5532,38400.0
2014-08-20 12:50:00,72.42,72.42,72.38,72.42,28300.0,53.5532,53.5532,53.5236,53.5532,28300.0
2014-08-20 13:00:00,72.42,72.42,72.36,72.42,36500.0,53.5532,53.5532,53.5088,53.5532,36500.0
2014-08-20 13:10:00,72.42,72.45,72.38,72.45,43900.0,53.5532,53.5754,53.5236,53.5754,43900.0
2014-08-20 13:20:00,72.45,72.45,72.43,72.45,25300.0,53.5754,53.5754,53.5606,53.5754,25300.0
2014-08-20 13:30:00,72.45,72.45,72.41,72.44,17800.0,53.5754,53.5754,53.5458,53.568,17800.0
2014-08-20 13:40:00,72.45,72.45,72.43,72.45,22500.0,53.5754,53.5754,53.5606,53.5754,22500.0
2014-08-20 13:50:00,72.45,72.45,72.43,72.45,11200.0,53.5754,53.5754,53.5606,53.5754,11200.0
2014-08-20 14:00:00,72.45,72.45,72.27,72.34,43900.0,53.5754,53.5754,53.4423,53.494,43900.0
2014-08-20 14:10:00,72.34,72.41,72.23,72.25,31800.0,53.494,53.5458,53.4127,53.4275,31800.0
2014-08-20 14:20:00,72.25,72.29,72.24,72.24,58700.0,53.4275,53.4571,53.4201,53.4201,58700.0
2014-08-20 14:30:00,72.25,72.28,72.24,72.25,44000.0,53.4275,53.4497,53.4201,53.4275,44000.0
2014-08-20 14:40:00,72.25,72.26,72.24,72.25,48300.0,53.4275,53.4349,53.4201,53.4275,48300.0
2014-08-20 14:50:00,72.25,72.35,72.24,72.3,55800.0,53.4275,53.5014,53.4201,53.4645,55800.0
2014-08-20 15:00:00,72.3,72.47,72.3,72.46,42300.0,53.4645,53.5902,53.4645,53.5828,42300.0
2014-08-20 15:10:00,72.44,72.46,72.4,72.42,36300.0,53.568,53.5828,53.5384,53.5532,36300.0
2014-08-20 15:20:00,72.42,72.45,72.4,72.45,37000.0,53.5532,53.5754,53.5384,53.5754,37000.0
2014-08-20 15:30:00,72.46,72.53,72.41,72.51,61800.0,53.5828,53.6345,53.5458,53.6197,61800.0
2014-08-20 15:40:00,72.51,72.6,72.51,72.59,65100.0,53.6197,53.6863,53.6197,53.6789,65100.0
2014-08-20 15:50:00,72.58,72.59,72.46,72.48,57700.0,53.6715,53.6789,53.5828,53.5976,57700.0
2014-08-21 09:30:00,72.5,72.9,72.44,72.79,80600.0,53.6123,53.9081,53.568,53.8268,80600.0
2014-08-21 09:40:00,72.79,72.96,72.73,72.94,36000.0,53.8268,53.9525,53.7824,53.9377,36000.0
2014-08-21 09:50:00,72.95,73.2,72.95,73.12,73900.0,53.9451,54.13,53.9451,54.0708,73900.0
2014-08-21 10:00:00,73.13,73.16,72.96,72.97,43100.0,54.0782,54.1004,53.9525,53.9599,43100.0
2014-08-21 10:10:00,72.94,73.23,72.9,73.2,89000.0,53.9377,54.1522,53.9081,54.13,89000.0
2014-08-21 10:20:00,73.2,73.3,73.2,73.26,57600.0,54.13,54.2039,54.13,54.1744,57600.0
2014-08-21 10:30:00,73.25,73.44,73.24,73.31,57900.0,54.167,54.3075,54.1596,54.2113,57900.0
2014-08-21 10:40:00,73.29,73.38,73.19,73.2,28900.0,54.1965,54.2631,54.1226,54.13,28900.0
2014-08-21 10:50:00,73.2,73.28,73.2,73.22,25800.0,54.13,54.1891,54.13,54.1448,25800.0
2014-08-21 11:00:00,73.22,73.23,73.16,73.16,17400.0,54.1448,54.1522,54.1004,54.1004,17400.0
2014-08-21 11:10:00,73.17,73.28,73.17,73.25,24600.0,54.1078,54.1891,54.1078,54.167,24600.0
2014-08-21 11:20:00,73.24,73.25,73.09,73.1,24800.0,54.1596,54.167,54.0486,54.056,24800.0
2014-08-21 11:30:00,73.11,73.23,73.11,73.2,29000.0,54.0634,54.1522,54.0634,54.13,29000.0
2014-08-21 11:40:00,73.22,73.28,73.18,73.21,33800.0,54.1448,54.1891,54.1152,54.1374,33800.0
2014-08-21 11:50:00,73.19,73.19,73.07,73.08,26900.0,54.1226,54.1226,54.0339,54.0412,26900.0
2014-08-21 12:00:00,73.08,73.1,73.07,73.08,13300.0,54.0412,54.056,54.0339,54.0412,13300.0
2014-08-21 12:10:00,73.08,73.27,73.08,73.25,38200.0,54.0412,54.1818,54.0412,54.167,38200.0
2014-08-21 12:20:00,73.25,73.29,73.19,73.25,19600.0,54.167,54.1965,54.1226,54.167,19600.0
2014-08-21 12:30:00,73.24,73.33,73.22,73.31,24100.0,54.1596,54.2261,54.1448,54.2113,24100.0
2014-08-21 12:40:00,73.31,73.35,73.29,73.35,14500.0,54.2113,54.2409,54.1965,54.2409,14500.0
2014-08-21 12:50:00,73.34,73.35,73.31,73.31,17500.0,54.2335,54.2409,54.2113,54.2113,17500.0
2014-08-21 13:00:00,73.31,73.42,73.31,73.38,24700.0,54.2113,54.2927,54.2113,54.2631,24700.0
2014-08-21 13:10:00,73.38,73.45,73.34,73.45,23100.0,54.2631,54.3149,54.2335,54.3149,23100.0
2014-08-21 13:20:00,73.43,73.45,73.4,73.43,18100.0,54.3001,54.3149,54.2779,54.3001,18100.0
2014-08-21 13:30:00,73.42,73.45,73.38,73.39,21200.0,54.2927,54.3149,54.2631,54.2705,21200.0
2014-08-21 13:40:00,73.38,73.39,73.33,73.34,15100.0,54.2631,54.2705,54.2261,54.2335,15100.0
2014-08-21 13:50:00,73.34,73.34,73.28,73.3,19700.0,54.2335,54.2335,54.1891,54.2039,19700.0
2014-08-21 14:00:00,73.29,73.3,73.19,73.19,14500.0,54.1965,54.2039,54.1226,54.1226,14500.0
2014-08-21 14:10:00,73.18,73.33,73.18,73.32,26500.0,54.1152,54.2261,54.1152,54.2187,26500.0
2014-08-21 14:20:00,73.32,73.35,73.27,73.3,21900.0,54.2187,54.2409,54.1818,54.2039,21900.0
2014-08-21 14:30:00,73.29,73.31,73.26,73.27,14800.0,54.1965,54.2113,54.1744,54.1818,14800.0
2014-08-21 14:40:00,73.26,73.29,73.25,73.25,16900.0,54.1744,54.1965,54.167,54.167,16900.0
2014-08-21 14:50:00,73.25,73.34,73.25,73.3,37200.0,54.167,54.2335,54.167,54.2039,37200.0
2014-08-21 15:00:00,73.3,73.32,73.24,73.26,23200.0,54.2039,54.2187,54.1596,54.1744,23200.0
2014-08-21 15:10:00,73.25,73.27,73.16,73.18,44000.0,54.167,54.1818,54.1004,54.1152,44000.0
2014-08-21 15:20:00,73.17,73.23,73.16,73.17,24800.0,54.1078,54.1522,54.1004,54.1078,24800.0
2014-08-21 15:30:00,73.17,73.19,73.13,73.15,39300.0,54.1078,54.1226,54.0782,54.093,39300.0
2014-08-21 15:40:00,73.15,73.23,73.15,73.21,84400.0,54.093,54.1522,54.093,54.1374,84400.0
2014-08-21 15:50:00,73.22,73.23,73.09,73.11,82100.0,54.1448,54.1522,54.0486,54.0634,82100.0
2014-08-22 09:30:00,73.1,73.25,73.06,73.22,71400.0,54.056,54.167,54.0265,54.1448,71400.0
2014-08-22 09:40:00,73.22,73.27,73.15,73.18,34700.0,54.1448,54.1818,54.093,54.1152,34700.0
2014-08-22 09:50:00,73.19,73.21,73.12,73.17,25400.0,54.1226,54.1374,54.0708,54.1078,25400.0
2014-08-22 10:00:00,73.16,73.25,73.08,73.22,68400.0,54.1004,54.167,54.0412,54.1448,68400.0
2014-08-22 10:10:00,73.21,73.22,73.05,73.09,31200.0,54.1374,54.1448,54.0191,54.0486,31200.0
2014-08-22 10:20:00,73.08,73.14,73.08,73.13,32400.0,54.0412,54.0856,54.0412,54.0782,32400.0
2014-08-22 10:30:00,73.14,73.27,73.14,73.19,50900.0,54.0856,54.1818,54.0856,54.1226,50900.0
2014-08-22 10:40:00,73.2,73.34,73.18,73.31,36000.0,54.13,54.2335,54.1152,54.2113,36000.0
2014-08-22 10:50:00,73.32,73.32,73.11,73.12,23500.0,54.2187,54.2187,54.0634,54.0708,23500.0
2014-08-22 11:00:00,73.11,73.15,73.01,73.08,64300.0,54.0634,54.093,53.9895,54.0412,64300.0
2014-08-22 11:10:00,73.06,73.15,73.06,73.09,15400.0,54.0265,54.093,54.0265,54.0486,15400.0
2014-08-22 11:20:00,73.08,73.13,73.02,73.1,21400.0,54.0412,54.0782,53.9969,54.056,21400.0
2014-08-22 11:30:00,73.11,73.12,73.0,73.02,13800.0,54.0634,54.0708,53.9821,53.9969,13800.0
2014-08-22 11:40:00,73.0,73.02,72.91,72.92,21100.0,53.9821,53.9969,53.9155,53.9229,21100.0
2014-08-22 11:50:00,72.93,73.11,72.92,73.03,31000.0,53.9303,54.0634,53.9229,54.0043,31000.0
2014-08-22 12:00:00,73.01,73.08,73.0,73.03,11900.0,53.9895,54.0412,53.9821,54.0043,11900.0
2014-08-22 12:10:00,73.03,73.13,73.03,73.1,19200.0,54.0043,54.0782,54.0043,54.056,19200.0
2014-08-22 12:20:00,73.11,73.25,73.11,73.2,47100.0,54.0634,54.167,54.0634,54.13,47100.0
2014-08-22 12:30:00,73.22,73.27,73.21,73.22,9300.0,54.1448,54.1818,54.1374,54.1448,9300.0
2014-08-22 12:40:00,73.21,73.25,73.2,73.22,13100.0,54.1374,54.167,54.13,54.1448,13100.0
2014-08-22 12:50:00,73.21,73.24,73.18,73.19,12000.0,54.1374,54.1596,54.1152,54.1226,12000.0
2014-08-22 13:00:00,73.2,73.2,73.15,73.2,11900.0,54.13,54.13,54.093,54.13,11900.0
2014-08-22 13:10:00,73.2,73.22,73.2,73.2,9800.0,54.13,54.1448,54.13,54.13,9800.0
2014-08-22 13:20:00,73.19,73.27,73.18,73.26,11900.0,54.1226,54.1818,54.1152,54.1744,11900.0
2014-08-22 13:30:00,73.25,73.29,73.23,73.24,19200.0,54.167,54.1965,54.1522,54.1596,19200.0
2014-08-22 13:40:00,73.23,73.25,73.17,73.17,12100.0,54.1522,54.167,54.1078,54.1078,12100.0
2014-08-22 13:50:00,73.17,73.22,73.15,73.19,14100.0,54.1078,54.1448,54.093,54.1226,14100.0
2014-08-22 14:00:00,73.19,73.2,73.17,73.18,15600.0,54.1226,54.13,54.1078,54.1152,15600.0
2014-08-22 14:10:00,73.18,73.19,73.14,73.16,9200.0,54.1152,54.1226,54.0856,54.1004,9200.0
2014-08-22 14:20:00,73.15,73.18,73.05,73.05,13000.0,54.093,54.1152,54.0191,54.0191,13000.0
2014-08-22 14:30:00,73.04,73.07,72.96,73.01,17800.0,54.0117,54.0339,53.9525,53.9895,17800.0
2014-08-22 14:40:00,73.0,73.07,73.0,73.06,27000.0,53.9821,54.0339,53.9821,54.0265,27000.0
2014-08-22 14:50:00,73.07,73.14,73.03,73.03,13300.0,54.0339,54.0856,54.0043,54.0043,13300.0
2014-08-22 15:00:00,73.03,73.12,73.01,73.12,20900.0,54.0043,54.0708,53.9895,54.0708,20900.0
2014-08-22 15:10:00,73.11,73.15,73.09,73.13,18700.0,54.0634,54.093,54.0486,54.0782,18700.0
2014-08-22 15:20:00,73.12,73.14,73.07,73.08,18900.0,54.0708,54.0856,54.0339,54.0412,18900.0
2014-08-22 15:30:00,73.08,73.08,73.01,73.04,23700.0,54.0412,54.0412,53.9895,54.0117,23700.0
2014-08-22 15:40:00,73.03,73.05,72.91,72.95,59700.0,54.0043,54.0191,53.9155,53.9451,59700.0
2014-08-22 15:50:00,72.94,73.0,72.92,72.94,61600.0,53.9377,53.9821,53.9229,53.9377,61600.0
2014-08-25 09:30:00,73.15,73.19,73.02,73.18,38700.0,54.093,54.1226,53.9969,54.1152,38700.0
2014-08-25 09:40:00,73.19,73.25,73.19,73.22,22100.0,54.1226,54.167,54.1226,54.1448,22100.0
2014-08-25 09:50:00,73.21,73.45,73.21,73.44,16700.0,54.1374,54.3149,54.1374,54.3075,16700.0
2014-08-25 10:00:00,73.45,73.5,73.38,73.44,24200.0,54.3149,54.3518,54.2631,54.3075,24200.0
2014-08-25 10:10:00,73.44,73.49,73.41,73.48,15800.0,54.3075,54.3444,54.2853,54.337,15800.0
2014-08-25 10:20:00,73.49,73.57,73.43,73.43,48500.0,54.3444,54.4036,54.3001,54.3001,48500.0
2014-08-25 10:30:00,73.42,73.53,73.42,73.53,9100.0,54.2927,54.374,54.2927,54.374,9100.0
2014-08-25 10:40:00,73.53,73.58,73.5,73.57,19000.0,54.374,54.411,54.3518,54.4036,19000.0
2014-08-25 10:50:00,73.58,73.63,73.55,73.55,15300.0,54.411,54.448,54.3888,54.3888,15300.0
2014-08-25 11:00:00,73.55,73.57,73.53,73.54,12300.0,54.3888,54.4036,54.374,54.3814,12300.0
2014-08-25 11:10:00,73.54,73.57,73.53,73.57,13200.0,54.3814,54.4036,54.374,54.4036,13200.0
2014-08-25 11:20:00,73.58,73.66,73.57,73.66,10400.0,54.411,54.4701,54.4036,54.4701,10400.0
2014-08-25 11:30:00,73.66,73.68,73.55,73.56,17500.0,54.4701,54.4849,54.3888,54.3962,17500.0
2014-08-25 11:40:00,73.57,73.59,73.56,73.57,18800.0,54.4036,54.4184,54.3962,54.4036,18800.0
2014-08-25 11:50:00,73.57,73.63,73.57,73.63,18600.0,54.4036,54.448,54.4036,54.448,18600.0
2014-08-25 12:00:00,73.61,73.65,73.56,73.56,44000.0,54.4332,54.4628,54.3962,54.3962,44000.0
2014-08-25 12:10:00,73.56,73.62,73.56,73.61,12900.0,54.3962,54.4406,54.3962,54.4332,12900.0
2014-08-25 12:20:00,73.6,73.62,73.53,73.56,20500.0,54.4258,54.4406,54.374,54.3962,20500.0
2014-08-25 12:30:00,73.55,73.58,73.54,73.56,21200.0,54.3888,54.411,54.3814,54.3962,21200.0
2014-08-25 12:40:00,73.56,73.6,73.56,73.6,9500.0,54.3962,54.4258,54.3962,54.4258,9500.0
2014-08-25 12:50:00,73.6,73.64,73.59,73.64,12300.0,54.4258,54.4554,54.4184,54.4554,12300.0
2014-08-25 13:00:00,73.62,73.62,73.51,73.52,15600.0,54.4406,54.4406,54.3592,54.3666,15600.0
2014-08-25 13:10:00,73.53,73.55,73.51,73.55,16400.0,54.374,54.3888,54.3592,54.3888,16400.0
2014-08-25 13:20:00,73.54,73.59,73.47,73.48,20400.0,54.3814,54.4184,54.3296,54.337,20400.0
2014-08-25 13:30:00,73.48,73.49,73.43,73.48,7200.0,54.337,54.3444,54.3001,54.337,7200.0
2014-08-25 13:40:00,73.48,73.53,73.48,73.53,8200.0,54.337,54.374,54.337,54.374,8200.0
2014-08-25 13:50:00,73.54,73.58,73.54,73.55,9700.0,54.3814,54.411,54.3814,54.3888,9700.0
2014-08-25 14:00:00,73.55,73.57,73.47,73.53,21300.0,54.3888,54.4036,54.3296,54.374,21300.0
2014-08-25 14:10:00,73.52,73.58,73.52,73.56,29100.0,54.3666,54.411,54.3666,54.3962,29100.0
2014-08-25 14:20:00,73.56,73.56,73.47,73.48,16800.0,54.3962,54.3962,54.3296,54.337,16800.0
2014-08-25 14:30:00,73.47,73.55,73.46,73.52,12600.0,54.3296,54.3888,54.3223,54.3666,12600.0
2014-08-25 14:40:00,73.52,73.53,73.47,73.49,14600.0,54.3666,54.374,54.3296,54.3444,14600.0
2014-08-25 14:50:00,73.49,73.55,73.48,73.54,12900.0,54.3444,54.3888,54.337,54.3814,12900.0
2014-08-25 15:00:00,73.54,73.54,73.49,73.5,10400.0,54.3814,54.3814,54.3444,54.3518,10400.0
2014-08-25 15:10:00,73.49,73.52,73.47,73.5,22800.0,54.3444,54.3666,54.3296,54.3518,22800.0
2014-08-25 15:20:00,73.52,73.52,73.48,73.49,16400.0,54.3666,54.3666,54.337,54.3444,16400.0
2014-08-25 15:30:00,73.49,73.53,73.47,73.51,31400.0,54.3444,54.374,54.3296,54.3592,31400.0
2014-08-25 15:40:00,73.52,73.53,73.47,73.48,38400.0,54.3666,54.374,54.3296,54.337,38400.0
2014-08-25 15:50:00,73.47,73.48,73.44,73.47,75400.0,54.3296,54.337,54.3075,54.3296,75400.0
2014-08-26 09:30:00,73.4,73.44,73.13,73.32,66900.0,54.2779,54.3075,54.0782,54.2187,66900.0
2014-08-26 09:40:00,73.33,73.48,73.31,73.47,23800.0,54.2261,54.337,54.2113,54.3296,23800.0
2014-08-26 09:50:00,73.48,73.53,73.44,73.52,19700.0,54.337,54.374,54.3075,54.3666,19700.0
2014-08-26 10:00:00,73.51,73.69,73.48,73.5,40900.0,54.3592,54.4923,54.337,54.3518,40900.0
2014-08-26 10:10:00,73.52,73.58,73.52,73.56,11400.0,54.3666,54.411,54.3666,54.3962,11400.0
2014-08-26 10:20:00,73.57,73.66,73.55,73.66,23500.0,54.4036,54.4701,54.3888,54.4701,23500.0
2014-08-26 10:30:00,73.65,73.7,73.4,73.43,41300.0,54.4628,54.4997,54.2779,54.3001,41300.0
2014-08-26 10:40:00,73.42,73.55,73.39,73.53,20700.0,54.2927,54.3888,54.2705,54.374,20700.0
2014-08-26 10:50:00,73.52,73.55,73.49,73.53,11900.0,54.3666,54.3888,54.3444,54.374,11900.0
2014-08-26 11:00:00,73.52,73.54,73.45,73.45,14800.0,54.3666,54.3814,54.3149,54.3149,14800.0
2014-08-26 11:10:00,73.46,73.47,73.42,73.43,13400.0,54.3223,54.3296,54.2927,54.3001,13400.0
2014-08-26 11:20:00,73.42,73.48,73.42,73.47,8600.0,54.2927,54.337,54.2927,54.3296,8600.0
2014-08-26 11:30:00,73.47,73.51,73.46,73.5,22600.0,54.3296,54.3592,54.3223,54.3518,22600.0
2014-08-26 11:40:00,73.5,73.51,73.46,73.46,12900.0,54.3518,54.3592,54.3223,54.3223,12900.0
2014-08-26 11:50:00,73.46,73.51,73.44,73.45,14900.0,54.3223,54.3592,54.3075,54.3149,14900.0
2014-08-26 12:00:00,73.43,73.53,73.43,73.5,19600.0,54.3001,54.374,54.3001,54.3518,19600.0
2014-08-26 12:10:00,73.51,73.55,73.5,73.54,8900.0,54.3592,54.3888,54.3518,54.3814,8900.0
2014-08-26 12:20:00,73.54,73.56,73.53,73.54,10900.0,54.3814,54.3962,54.374,54.3814,10900.0
2014-08-26 12:30:00,73.54,73.58,73.52,73.56,16100.0,54.3814,54.411,54.3666,54.3962,16100.0
2014-08-26 12:40:00,73.55,73.55,73.41,73.41,9800.0,54.3888,54.3888,54.2853,54.2853,9800.0
2014-08-26 12:50:00,73.42,73.42,73.37,73.37,12200.0,54.2927,54.2927,54.2557,54.2557,12200.0
2014-08-26 13:00:00,73.37,73.43,73.26,73.26,22700.0,54.2557,54.3001,54.1744,54.1744,22700.0
2014-08-26 13:10:00,73.27,73.3,73.26,73.27,11900.0,54.1818,54.2039,54.1744,54.1818,11900.0
2014-08-26 13:20:00,73.28,73.33,73.25,73.29,16600.0,54.1891,54.2261,54.167,54.1965,16600.0
2014-08-26 13:30:00,73.3,73.37,73.3,73.37,11400.0,54.2039,54.2557,54.2039,54.2557,11400.0
2014-08-26 13:40:00,73.38,73.44,73.38,73.44,12500.0,54.2631,54.3075,54.2631,54.3075,12500.0
2014-08-26 13:50:00,73.43,73.46,73.38,73.38,13800.0,54.3001,54.3223,54.2631,54.2631,13800.0
2014-08-26 14:00:00,73.39,73.47,73.39,73.46,11600.0,54.2705,54.3296,54.2705,54.3223,11600.0
2014-08-26 14:10:00,73.45,73.48,73.45,73.47,11000.0,54.3149,54.337,54.3149,54.3296,11000.0
2014-08-26 14:20:00,73.47,73.48,73.45,73.48,11900.0,54.3296,54.337,54.3149,54.337,11900.0
2014-08-26 14:30:00,73.46,73.46,73.42,73.43,12200.0,54.3223,54.3223,54.2927,54.3001,12200.0
2014-08-26 14:40:00,73.43,73.44,73.41,73.41,9900.0,54.3001,54.3075,54.2853,54.2853,9900.0
2014-08-26 14:50:00,73.41,73.43,73.41,73.42,9500.0,54.2853,54.3001,54.2853,54.2927,9500.0
2014-08-26 15:00:00,73.41,73.42,73.39,73.4,13900.0,54.2853,54.2927,54.2705,54.2779,13900.0
2014-08-26 15:10:00,73.39,73.41,73.36,73.39,14400.0,54.2705,54.2853,54.2483,54.2705,14400.0
2014-08-26 15:20:00,73.39,73.39,73.34,73.34,20900.0,54.2705,54.2705,54.2335,54.2335,20900.0
2014-08-26 15:30:00,73.34,73.35,73.32,73.34,26800.0,54.2335,54.2409,54.2187,54.2335,26800.0
2014-08-26 15:40:00,73.34,73.39,73.33,73.37,40300.0,54.2335,54.2705,54.2261,54.2557,40300.0
2014-08-26 15:50:00,73.37,73.38,73.31,73.32,55400.0,54.2557,54.2631,54.2113,54.2187,55400.0
2014-08-27 09:30:00,73.05,73.5,73.02,73.44,76100.0,54.0191,54.3518,53.9969,54.3075,76100.0
2014-08-27 09:40:00,73.44,73.58,73.39,73.44,23400.0,54.3075,54.411,54.2705,54.3075,23400.0
2014-08-27 09:50:00,73.42,73.45,73.3,73.37,26200.0,54.2927,54.3149,54.2039,54.2557,26200.0
2014-08-27 10:00:00,73.35,73.38,73.17,73.21,38400.0,54.2409,54.2631,54.1078,54.1374,38400.0
2014-08-27 10:10:00,73.21,73.22,73.12,73.2,15700.0,54.1374,54.1448,54.0708,54.13,15700.0
2014-08-27 10:20:00,73.19,73.28,73.19,73.22,12400.0,54.1226,54.1891,54.1226,54.1448,12400.0
2014-08-27 10:30:00,73.22,73.28,73.17,73.17,21000.0,54.1448,54.1891,54.1078,54.1078,21000.0
2014-08-27 10:40:00,73.17,73.37,73.17,73.36,20800.0,54.1078,54.2557,54.1078,54.2483,20800.0
2014-08-27 10:50:00,73.36,73.48,73.35,73.48,39700.0,54.2483,54.337,54.2409,54.337,39700.0
2014-08-27 11:00:00,73.48,73.51,73.37,73.37,16600.0,54.337,54.3592,54.2557,54.2557,16600.0
2014-08-27 11:10:00,73.37,73.37,73.25,73.3,28900.0,54.2557,54.2557,54.167,54.2039,28900.0
2014-08-27 11:20:00,73.31,73.32,73.25,73.26,16200.0,54.2113,54.2187,54.167,54.1744,16200.0
2014-08-27 11:30:00,73.26,73.31,73.25,73.29,16000.0,54.1744,54.2113,54.167,54.1965,16000.0
2014-08-27 11:40:00,73.29,73.35,73.28,73.31,15400.0,54.1965,54.2409,54.1891,54.2113,15400.0
2014-08-27 11:50:00,73.32,73.33,73.21,73.22,11800.0,54.2187,54.2261,54.1374,54.1448,11800.0
2014-08-27 12:00:00,73.22,73.24,73.19,73.2,8900.0,54.1448,54.1596,54.1226,54.13,8900.0
2014-08-27 12:10:00,73.19,73.19,73.15,73.16,9000.0,54.1226,54.1226,54.093,54.1004,9000.0
2014-08-27 12:20:00,73.16,73.21,73.16,73.21,5500.0,54.1004,54.1374,54.1004,54.1374,5500.0
2014-08-27 12:30:00,73.2,73.27,73.2,73.25,8200.0,54.13,54.1818,54.13,54.167,8200.0
2014-08-27 12:40:00,73.24,73.27,73.21,73.22,14100.0,54.1596,54.1818,54.1374,54.1448,14100.0
2014-08-27 12:50:00,73.22,73.23,73.15,73.15,8300.0,54.1448,54.1522,54.093,54.093,8300.0
2014-08-27 13:00:00,73.15,73.17,73.15,73.16,12200.0,54.093,54.1078,54.093,54.1004,12200.0
2014-08-27 13:10:00,73.16,73.17,73.1,73.11,10800.0,54.1004,54.1078,54.056,54.0634,10800.0
2014-08-27 13:20:00,73.09,73.1,73.03,73.03,12300.0,54.0486,54.056,54.0043,54.0043,12300.0
2014-08-27 13:30:00,73.04,73.05,73.03,73.05,16300.0,54.0117,54.0191,54.0043,54.0191,16300.0
2014-08-27 13:40:00,73.04,73.04,72.96,72.96,25700.0,54.0117,54.0117,53.9525,53.9525,25700.0
2014-08-27 13:50:00,72.96,72.96,72.86,72.87,20100.0,53.9525,53.9525,53.8786,53.886,20100.0
2014-08-27 14:00:00,72.87,72.91,72.86,72.9,30100.0,53.886,53.9155,53.8786,53.9081,30100.0
2014-08-27 14:10:00,72.91,72.92,72.84,72.84,34000.0,53.9155,53.9229,53.8638,53.8638,34000.0
2014-08-27 14:20:00,72.84,72.85,72.79,72.82,25900.0,53.8638,53.8712,53.8268,53.849,25900.0
2014-08-27 14:30:00,72.83,72.85,72.79,72.8,23900.0,53.8564,53.8712,53.8268,53.8342,23900.0
2014-08-27 14:40:00,72.8,72.8,72.69,72.7,25600.0,53.8342,53.8342,53.7529,53.7602,25600.0
2014-08-27 14:50:00,72.69,72.71,72.63,72.65,32400.0,53.7529,53.7676,53.7085,53.7233,32400.0
2014-08-27 15:00:00,72.65,72.69,72.6,72.64,38400.0,53.7233,53.7529,53.6863,53.7159,38400.0
2014-08-27 15:10:00,72.64,72.66,72.62,72.63,44800.0,53.7159,53.7307,53.7011,53.7085,44800.0
2014-08-27 15:20:00,72.63,72.65,72.62,72.63,72800.0,53.7085,53.7233,53.7011,53.7085,72800.0
2014-08-27 15:30:00,72.64,72.78,72.62,72.73,63000.0,53.7159,53.8194,53.7011,53.7824,63000.0
2014-08-27 15:40:00,72.73,72.77,72.66,72.68,103900.0,53.7824,53.812,53.7307,53.7455,103900.0
2014-08-27 15:50:00,72.68,72.7,72.64,72.67,173300.0,53.7455,53.7602,53.7159,53.7381,173300.0
2014-08-28 09:30:00,72.54,73.06,72.45,73.06,104500.0,53.6419,54.0265,53.5754,54.0265,104500.0
2014-08-28 09:40:00,73.06,73.11,72.96,73.05,35800.0,54.0265,54.0634,53.9525,54.0191,35800.0
2014-08-28 09:50:00,73.07,73.3,73.07,73.28,23900.0,54.0339,54.2039,54.0339,54.1891,23900.0
2014-08-28 10:00:00,73.3,73.3,73.19,73.21,28400.0,54.2039,54.2039,54.1226,54.1374,28400.0
2014-08-28 10:10:00,73.22,73.23,73.04,73.07,32600.0,54.1448,54.1522,54.0117,54.0339,32600.0
2014-08-28 10:20:00,73.06,73.19,73.05,73.18,19600.0,54.0265,54.1226,54.0191,54.1152,19600.0
2014-08-28 10:30:00,73.18,73.21,73.13,73.13,26400.0,54.1152,54.1374,54.0782,54.0782,26400.0
2014-08-28 10:40:00,73.14,73.38,73.14,73.36,38600.0,54.0856,54.2631,54.0856,54.2483,38600.0
2014-08-28 10:50:00,73.36,73.37,73.22,73.25,15100.0,54.2483,54.2557,54.1448,54.167,15100.0
2014-08-28 11:00:00,73.26,73.26,73.16,73.17,15500.0,54.1744,54.1744,54.1004,54.1078,15500.0
2014-08-28 11:10:00,73.16,73.23,73.08,73.13,14600.0,54.1004,54.1522,54.0412,54.0782,14600.0
2014-08-28 11:20:00,73.14,73.27,73.13,73.25,20400.0,54.0856,54.1818,54.0782,54.167,20400.0
2014-08-28 11:30:00,73.26,73.39,73.25,73.29,50100.0,54.1744,54.2705,54.167,54.1965,50100.0
2014-08-28 11:40:00,73.28,73.3,73.22,73.26,22900.0,54.1891,54.2039,54.1448,54.1744,22900.0
2014-08-28 11:50:00,73.26,73.46,73.26,73.46,23100.0,54.1744,54.3223,54.1744,54.3223,23100.0
2014-08-28 12:00:00,73.45,73.45,73.4,73.42,18700.0,54.3149,54.3149,54.2779,54.2927,18700.0
2014-08-28 12:10:00,73.43,73.49,73.41,73.46,22600.0,54.3001,54.3444,54.2853,54.3223,22600.0
2014-08-28 12:20:00,73.48,73.48,73.4,73.4,14400.0,54.337,54.337,54.2779,54.2779,14400.0
2014-08-28 12:30:00,73.42,73.42,73.31,73.35,10800.0,54.2927,54.2927,54.2113,54.2409,10800.0
2014-08-28 12:40:00,73.35,73.38,73.32,73.32,13900.0,54.2409,54.2631,54.2187,54.2187,13900.0
2014-08-28 12:50:00,73.32,73.34,73.3,73.34,8200.0,54.2187,54.2335,54.2039,54.2335,8200.0
2014-08-28 13:00:00,73.34,73.38,73.33,73.38,9200.0,54.2335,54.2631,54.2261,54.2631,9200.0
2014-08-28 13:10:00,73.38,73.4,73.31,73.32,12800.0,54.2631,54.2779,54.2113,54.2187,12800.0
2014-08-28 13:20:00,73.31,73.34,73.27,73.33,11000.0,54.2113,54.2335,54.1818,54.2261,11000.0
2014-08-28 13:30:00,73.34,73.42,73.34,73.41,10000.0,54.2335,54.2927,54.2335,54.2853,10000.0
2014-08-28 13:40:00,73.44,73.51,73.43,73.49,13400.0,54.3075,54.3592,54.3001,54.3444,13400.0
2014-08-28 13:50:00,73.49,73.51,73.47,73.47,19400.0,54.3444,54.3592,54.3296,54.3296,19400.0
2014-08-28 14:00:00,73.47,73.48,73.41,73.42,11300.0,54.3296,54.337,54.2853,54.2927,11300.0
2014-08-28 14:10:00,73.41,73.41,73.38,73.4,14100.0,54.2853,54.2853,54.2631,54.2779,14100.0
2014-08-28 14:20:00,73.4,73.42,73.39,73.42,14600.0,54.2779,54.2927,54.2705,54.2927,14600.0
2014-08-28 14:30:00,73.41,73.41,73.37,73.39,13800.0,54.2853,54.2853,54.2557,54.2705,13800.0
2014-08-28 14:40:00,73.4,73.41,73.28,73.3,17500.0,54.2779,54.2853,54.1891,54.2039,17500.0
2014-08-28 14:50:00,73.31,73.32,73.23,73.23,28800.0,54.2113,54.2187,54.1522,54.1522,28800.0
2014-08-28 15:00:00,73.23,73.33,73.23,73.33,20600.0,54.1522,54.2261,54.1522,54.2261,20600.0
2014-08-28 15:10:00,73.33,73.35,73.27,73.28,21800.0,54.2261,54.2409,54.1818,54.1891,21800.0
2014-08-28 15:20:00,73.28,73.41,73.28,73.35,39700.0,54.1891,54.2853,54.1891,54.2409,39700.0
2014-08-28 15:30:00,73.34,73.39,73.34,73.36,29700.0,54.2335,54.2705,54.2335,54.2483,29700.0
2014-08-28 15:40:00,73.35,73.37,73.32,73.36,64100.0,54.2409,54.2557,54.2187,54.2483,64100.0
2014-08-28 15:50:00,73.36,73.36,73.24,73.29,74800.0,54.2483,54.2483,54.1596,54.1965,74800.0
2014-08-29 09:30:00,73.4,73.5,73.21,73.47,44900.0,54.2779,54.3518,54.1374,54.3296,44900.0
2014-08-29 09:40:00,73.47,73.47,73.28,73.32,29500.0,54.3296,54.3296,54.1891,54.2187,29500.0
2014-08-29 09:50:00,73.31,73.32,73.07,73.12,29100.0,54.2113,54.2187,54.0339,54.0708,29100.0
2014-08-29 10:00:00,73.14,73.19,73.04,73.06,22600.0,54.0856,54.1226,54.0117,54.0265,22600.0
2014-08-29 10:10:00,73.05,73.05,72.95,73.04,31600.0,54.0191,54.0191,53.9451,54.0117,31600.0
2014-08-29 10:20:00,73.03,73.11,73.01,73.08,21000.0,54.0043,54.0634,53.9895,54.0412,21000.0
2014-08-29 10:30:00,73.06,73.27,73.06,73.26,23700.0,54.0265,54.1818,54.0265,54.1744,23700.0
2014-08-29 10:40:00,73.26,73.42,73.26,73.38,20100.0,54.1744,54.2927,54.1744,54.2631,20100.0
2014-08-29 10:50:00,73.37,73.48,73.37,73.46,30900.0,54.2557,54.337,54.2557,54.3223,30900.0
2014-08-29 11:00:00,73.47,73.48,73.39,73.4,17600.0,54.3296,54.337,54.2705,54.2779,17600.0
2014-08-29 11:10:00,73.4,73.44,73.35,73.37,24000.0,54.2779,54.3075,54.2409,54.2557,24000.0
2014-08-29 11:20:00,73.39,73.52,73.39,73.51,17000.0,54.2705,54.3666,54.2705,54.3592,17000.0
2014-08-29 11:30:00,73.49,73.65,73.49,73.64,13800.0,54.3444,54.4628,54.3444,54.4554,13800.0
2014-08-29 11:40:00,73.68,73.7,73.62,73.65,15000.0,54.4849,54.4997,54.4406,54.4628,15000.0
2014-08-29 11:50:00,73.66,73.66,73.59,73.61,11700.0,54.4701,54.4701,54.4184,54.4332,11700.0
2014-08-29 12:00:00,73.6,73.65,73.6,73.65,9700.0,54.4258,54.4628,54.4258,54.4628,9700.0
2014-08-29 12:10:00,73.65,73.67,73.62,73.67,7900.0,54.4628,54.4775,54.4406,54.4775,7900.0
2014-08-29 12:20:00,73.67,73.73,73.64,73.72,13100.0,54.4775,54.5219,54.4554,54.5145,13100.0
2014-08-29 12:30:00,73.72,73.72,73.63,73.63,14800.0,54.5145,54.5145,54.448,54.448,14800.0
2014-08-29 12:40:00,73.63,73.63,73.52,73.52,10500.0,54.448,54.448,54.3666,54.3666,10500.0
2014-08-29 12:50:00,73.52,73.57,73.52,73.57,6500.0,54.3666,54.4036,54.3666,54.4036,6500.0
2014-08-29 13:00:00,73.57,73.59,73.56,73.57,12200.0,54.4036,54.4184,54.3962,54.4036,12200.0
2014-08-29 13:10:00,73.58,73.61,73.54,73.55,9800.0,54.411,54.4332,54.3814,54.3888,9800.0
2014-08-29 13:20:00,73.54,73.54,73.44,73.49,8000.0,54.3814,54.3814,54.3075,54.3444,8000.0
2014-08-29 13:30:00,73.48,73.56,73.48,73.56,13500.0,54.337,54.3962,54.337,54.3962,13500.0
2014-08-29 13:40:00,73.56,73.58,73.49,73.49,8700.0,54.3962,54.411,54.3444,54.3444,8700.0
2014-08-29 13:50:00,73.49,73.52,73.47,73.49,7500.0,54.3444,54.3666,54.3296,54.3444,7500.0
2014-08-29 14:00:00,73.51,73.53,73.5,73.53,8100.0,54.3592,54.374,54.3518,54.374,8100.0
2014-08-29 14:10:00,73.53,73.55,73.5,73.53,12200.0,54.374,54.3888,54.3518,54.374,12200.0
2014-08-29 14:20:00,73.51,73.56,73.5,73.55,10100.0,54.3592,54.3962,54.3518,54.3888,10100.0
2014-08-29 14:30:00,73.56,73.56,73.49,73.53,18200.0,54.3962,54.3962,54.3444,54.374,18200.0
2014-08-29 14:40:00,73.52,73.54,73.51,73.53,10800.0,54.3666,54.3814,54.3592,54.374,10800.0
2014-08-29 14:50:00,73.53,73.56,73.5,73.55,14400.0,54.374,54.3962,54.3518,54.3888,14400.0
2014-08-29 15:00:00,73.55,73.59,73.55,73.57,26000.0,54.3888,54.4184,54.3888,54.4036,26000.0
2014-08-29 15:10:00,73.56,73.63,73.55,73.62,9500.0,54.3962,54.448,54.3888,54.4406,9500.0
2014-08-29 15:20:00,73.61,73.63,73.61,73.62,15600.0,54.4332,54.448,54.4332,54.4406,15600.0
2014-08-29 15:30:00,73.62,73.72,73.61,73.71,35900.0,54.4406,54.5145,54.4332,54.5071,35900.0
2014-08-29 15:40:00,73.7,73.77,73.68,73.75,64300.0,54.4997,54.5515,54.4849,54.5367,64300.0
2014-08-29 15:50:00,73.75,73.76,73.69,73.69,144900.0,54.5367,54.5441,54.4923,54.4923,144900.0
2014-09-02 09:30:00,73.72,73.75,73.61,73.61,88600.0,54.5145,54.5367,54.4332,54.4332,88600.0
2014-09-02 09:40:00,73.63,73.67,73.6,73.6,44400.0,54.448,54.4775,54.4258,54.4258,44400.0
2014-09-02 09:50:00,73.62,73.64,73.37,73.41,32700.0,54.4406,54.4554,54.2557,54.2853,32700.0
2014-09-02 10:00:00,73.46,73.48,73.32,73.44,49000.0,54.3223,54.337,54.2187,54.3075,49000.0
2014-09-02 10:10:00,73.45,73.53,73.32,73.32,39400.0,54.3149,54.374,54.2187,54.2187,39400.0
2014-09-02 10:20:00,73.35,73.43,73.31,73.43,23000.0,54.2409,54.3001,54.2113,54.3001,23000.0
2014-09-02 10:30:00,73.44,73.51,73.38,73.44,36200.0,54.3075,54.3592,54.2631,54.3075,36200.0
2014-09-02 10:40:00,73.43,73.59,73.42,73.59,31600.0,54.3001,54.4184,54.2927,54.4184,31600.0
2014-09-02 10:50:00,73.58,73.74,73.58,73.7,36600.0,54.411,54.5293,54.411,54.4997,36600.0
2014-09-02 11:00:00,73.7,73.71,73.55,73.6,31800.0,54.4997,54.5071,54.3888,54.4258,31800.0
2014-09-02 11:10:00,73.6,73.66,73.48,73.49,31000.0,54.4258,54.4701,54.337,54.3444,31000.0
2014-09-02 11:20:00,73.48,73.6,73.48,73.58,60000.0,54.337,54.4258,54.337,54.411,60000.0
2014-09-02 11:30:00,73.58,73.65,73.56,73.61,48200.0,54.411,54.4628,54.3962,54.4332,48200.0
2014-09-02 11:40:00,73.6,73.65,73.5,73.6,68500.0,54.4258,54.4628,54.3518,54.4258,68500.0
2014-09-02 11:50:00,73.59,73.6,73.44,73.49,26700.0,54.4184,54.4258,54.3075,54.3444,26700.0
2014-09-02 12:00:00,73.49,73.6,73.49,73.57,28400.0,54.3444,54.4258,54.3444,54.4036,28400.0
2014-09-02 12:10:00,73.57,73.67,73.57,73.67,20900.0,54.4036,54.4775,54.4036,54.4775,20900.0
2014-09-02 12:20:00,73.68,73.7,73.62,73.62,19000.0,54.4849,54.4997,54.4406,54.4406,19000.0
2014-09-02 12:30:00,73.62,73.62,73.5,73.57,13800.0,54.4406,54.4406,54.3518,54.4036,13800.0
2014-09-02 12:40:00,73.57,73.6,73.5,73.53,121700.0,54.4036,54.4258,54.3518,54.374,121700.0
2014-09-02 12:50:00,73.54,73.55,73.51,73.51,12300.0,54.3814,54.3888,54.3592,54.3592,12300.0
2014-09-02 13:00:00,73.5,73.56,73.46,73.54,21700.0,54.3518,54.3962,54.3223,54.3814,21700.0
2014-09-02 13:10:00,73.54,73.58,73.53,73.57,9300.0,54.3814,54.411,54.374,54.4036,9300.0
2014-09-02 13:20:00,73.58,73.61,73.58,73.59,15600.0,54.411,54.4332,54.411,54.4184,15600.0
2014-09-02 13:30:00,73.59,73.59,73.54,73.55,33400.0,54.4184,54.4184,54.3814,54.3888,33400.0
2014-09-02 13:40:00,73.55,73.55,73.51,73.52,12200.0,54.3888,54.3888,54.3592,54.3666,12200.0
2014-09-02 13:50:00,73.52,73.61,73.52,73.61,21200.0,54.3666,54.4332,54.3666,54.4332,21200.0
2014-09-02 14:00:00,73.6,73.61,73.56,73.59,32500.0,54.4258,54.4332,54.3962,54.4184,32500.0
2014-09-02 14:10:00,73.59,73.63,73.59,73.59,15100.0,54.4184,54.448,54.4184,54.4184,15100.0
2014-09-02 14:20:00,73.59,73.61,73.58,73.6,13000.0,54.4184,54.4332,54.411,54.4258,13000.0
2014-09-02 14:30:00,73.6,73.62,73.57,73.61,13900.0,54.4258,54.4406,54.4036,54.4332,13900.0
2014-09-02 14:40:00,73.62,73.63,73.59,73.59,20100.0,54.4406,54.448,54.4184,54.4184,20100.0
2014-09-02 14:50:00,73.59,73.63,73.57,73.57,19700.0,54.4184,54.448,54.4036,54.4036,19700.0
2014-09-02 15:00:00,73.57,73.68,73.54,73.68,550300.0,54.4036,54.4849,54.3814,54.4849,550300.0
2014-09-02 15:10:00,73.68,73.71,73.68,73.7,43500.0,54.4849,54.5071,54.4849,54.4997,43500.0
2014-09-02 15:20:00,73.7,73.72,73.67,73.69,39800.0,54.4997,54.5145,54.4775,54.4923,39800.0
2014-09-02 15:30:00,73.69,73.71,73.6,73.7,87300.0,54.4923,54.5071,54.4258,54.4997,87300.0
2014-09-02 15:40:00,73.7,73.78,73.69,73.75,62200.0,54.4997,54.5589,54.4923,54.5367,62200.0
2014-09-02 15:50:00,73.76,73.86,73.76,73.83,173300.0,54.5441,54.618,54.5441,54.5959,173300.0
2014-09-03 09:30:00,73.9,74.15,73.66,74.12,86900.0,54.6476,54.8325,54.4701,54.8103,86900.0
2014-09-03 09:40:00,74.14,74.27,74.13,74.22,27100.0,54.8251,54.9212,54.8177,54.8843,27100.0
2014-09-03 09:50:00,74.23,74.23,74.03,74.12,22900.0,54.8917,54.8917,54.7438,54.8103,22900.0
2014-09-03 10:00:00,74.12,74.22,74.08,74.21,26600.0,54.8103,54.8843,54.7807,54.8769,26600.0
2014-09-03 10:10:00,74.22,74.27,74.19,74.22,33200.0,54.8843,54.9212,54.8621,54.8843,33200.0
2014-09-03 10:20:00,74.21,74.21,74.11,74.18,21200.0,54.8769,54.8769,54.8029,54.8547,21200.0
2014-09-03 10:30:00,74.16,74.32,74.16,74.25,26500.0,54.8399,54.9582,54.8399,54.9064,26500.0
2014-09-03 10:40:00,74.26,74.37,74.25,74.37,28700.0,54.9138,54.9952,54.9064,54.9952,28700.0
2014-09-03 10:50:00,74.36,74.36,74.26,74.35,17300.0,54.9878,54.9878,54.9138,54.9804,17300.0
2014-09-03 11:00:00,74.34,74.37,74.3,74.37,23400.0,54.973,54.9952,54.9434,54.9952,23400.0
2014-09-03 11:10:00,74.38,74.49,74.35,74.41,32800.0,55.0026,55.0839,54.9804,55.0248,32800.0
2014-09-03 11:20:00,74.42,74.47,74.41,74.42,48500.0,55.0322,55.0691,55.0248,55.0322,48500.0
2014-09-03 11:30:00,74.43,74.48,74.39,74.48,24500.0,55.0395,55.0765,55.01,55.0765,24500.0
2014-09-03 11:40:00,74.46,74.53,74.42,74.45,39100.0,55.0617,55.1135,55.0322,55.0543,39100.0
2014-09-03 11:50:00,74.45,74.53,74.45,74.48,22500.0,55.0543,55.1135,55.0543,55.0765,22500.0
2014-09-03 12:00:00,74.48,74.5,74.45,74.5,20300.0,55.0765,55.0913,55.0543,55.0913,20300.0
2014-09-03 12:10:00,74.5,74.61,74.5,74.61,16000.0,55.0913,55.1727,55.0913,55.1727,16000.0
2014-09-03 12:20:00,74.61,74.7,74.6,74.65,29400.0,55.1727,55.2392,55.1653,55.2022,29400.0
2014-09-03 12:30:00,74.65,74.67,74.61,74.63,25000.0,55.2022,55.217,55.1727,55.1874,25000.0
2014-09-03 12:40:00,74.62,74.67,74.54,74.54,22500.0,55.18,55.217,55.1209,55.1209,22500.0
2014-09-03 12:50:00,74.54,74.56,74.45,74.51,16400.0,55.1209,55.1357,55.0543,55.0987,16400.0
2014-09-03 13:00:00,74.52,74.57,74.51,74.53,9900.0,55.1061,55.1431,55.0987,55.1135,9900.0
2014-09-03 13:10:00,74.54,74.54,74.5,74.53,7800.0,55.1209,55.1209,55.0913,55.1135,7800.0
2014-09-03 13:20:00,74.53,74.53,74.48,74.51,10700.0,55.1135,55.1135,55.0765,55.0987,10700.0
2014-09-03 13:30:00,74.52,74.52,74.47,74.48,12700.0,55.1061,55.1061,55.0691,55.0765,12700.0
2014-09-03 13:40:00,74.47,74.52,74.44,74.51,18300.0,55.0691,55.1061,55.0469,55.0987,18300.0
2014-09-03 13:50:00,74.5,74.54,74.46,74.53,48900.0,55.0913,55.1209,55.0617,55.1135,48900.0
2014-09-03 14:00:00,74.53,74.55,74.5,74.5,45300.0,55.1135,55.1283,55.0913,55.0913,45300.0
2014-09-03 14:10:00,74.49,74.52,74.48,74.51,17000.0,55.0839,55.1061,55.0765,55.0987,17000.0
2014-09-03 14:20:00,74.51,74.56,74.45,74.54,32800.0,55.0987,55.1357,55.0543,55.1209,32800.0
2014-09-03 14:30:00,74.55,74.55,74.48,74.51,16400.0,55.1283,55.1283,55.0765,55.0987,16400.0
2014-09-03 14:40:00,74.52,74.54,74.5,74.52,21400.0,55.1061,55.1209,55.0913,55.1061,21400.0
2014-09-03 14:50:00,74.52,74.54,74.48,74.52,36700.0,55.1061,55.1209,55.0765,55.1061,36700.0
2014-09-03 15:00:00,74.5,74.51,74.41,74.51,23700.0,55.0913,55.0987,55.0248,55.0987,23700.0
2014-09-03 15:10:00,74.5,74.58,74.48,74.56,20900.0,55.0913,55.1505,55.0765,55.1357,20900.0
2014-09-03 15:20:00,74.57,74.59,74.44,74.46,55400.0,55.1431,55.1579,55.0469,55.0617,55400.0
2014-09-03 15:30:00,74.46,74.47,74.41,74.45,33100.0,55.0617,55.0691,55.0248,55.0543,33100.0
2014-09-03 15:40:00,74.45,74.46,74.34,74.41,81400.0,55.0543,55.0617,54.973,55.0248,81400.0
2014-09-03 15:50:00,74.41,74.46,74.32,74.38,202100.0,55.0248,55.0617,54.9582,55.0026,202100.0
2014-09-04 09:30:00,74.43,74.91,74.32,74.79,56600.0,55.0395,55.3945,54.9582,55.3058,56600.0
2014-09-04 09:40:00,74.83,74.93,74.83,74.92,26500.0,55.3353,55.4093,55.3353,55.4019,26500.0
2014-09-04 09:50:00,74.94,75.0,74.91,74.95,73900.0,55.4167,55.4611,55.3945,55.4241,73900.0
2014-09-04 10:00:00,74.96,74.97,74.86,74.87,18900.0,55.4315,55.4389,55.3575,55.3649,18900.0
2014-09-04 10:10:00,74.87,74.99,74.85,74.86,22500.0,55.3649,55.4537,55.3501,55.3575,22500.0
2014-09-04 10:20:00,74.85,74.9,74.8,74.83,19800.0,55.3501,55.3871,55.3132,55.3353,19800.0
2014-09-04 10:30:00,74.82,74.87,74.72,74.72,67200.0,55.3279,55.3649,55.254,55.254,67200.0
2014-09-04 10:40:00,74.7,74.72,74.61,74.61,46500.0,55.2392,55.254,55.1727,55.1727,46500.0
2014-09-04 10:50:00,74.61,74.67,74.56,74.66,38500.0,55.1727,55.217,55.1357,55.2096,38500.0
2014-09-04 11:00:00,74.67,74.77,74.65,74.73,18100.0,55.217,55.291,55.2022,55.2614,18100.0
2014-09-04 11:10:00,74.74,74.75,74.62,74.69,42900.0,55.2688,55.2762,55.18,55.2318,42900.0
2014-09-04 11:20:00,74.69,74.7,74.54,74.57,17600.0,55.2318,55.2392,55.1209,55.1431,17600.0
2014-09-04 11:30:00,74.57,74.57,74.52,74.52,14400.0,55.1431,55.1431,55.1061,55.1061,14400.0
2014-09-04 11:40:00,74.53,74.53,74.35,74.36,24700.0,55.1135,55.1135,54.9804,54.9878,24700.0
2014-09-04 11:50:00,74.36,74.42,74.35,74.38,18400.0,54.9878,55.0322,54.9804,55.0026,18400.0
2014-09-04 12:00:00,74.39,74.4,74.36,74.37,16900.0,55.01,55.0174,54.9878,54.9952,16900.0
2014-09-04 12:10:00,74.37,74.37,74.3,74.3,9200.0,54.9952,54.9952,54.9434,54.9434,9200.0
2014-09-04 12:20:00,74.31,74.34,74.29,74.32,18300.0,54.9508,54.973,54.936,54.9582,18300.0
2014-09-04 12:30:00,74.31,74.33,74.28,74.29,9100.0,54.9508,54.9656,54.9286,54.936,9100.0
2014-09-04 12:40:00,74.29,74.37,74.28,74.35,11500.0,54.936,54.9952,54.9286,54.9804,11500.0
2014-09-04 12:50:00,74.34,74.37,74.34,74.36,8900.0,54.973,54.9952,54.973,54.9878,8900.0
2014-09-04 13:00:00,74.35,74.46,74.35,74.46,10600.0,54.9804,55.0617,54.9804,55.0617,10600.0
2014-09-04 13:10:00,74.45,74.45,74.39,74.39,7700.0,55.0543,55.0543,55.01,55.01,7700.0
2014-09-04 13:20:00,74.39,74.4,74.36,74.38,11500.0,55.01,55.0174,54.9878,55.0026,11500.0
2014-09-04 13:30:00,74.39,74.39,74.29,74.29,7600.0,55.01,55.01,54.936,54.936,7600.0
2014-09-04 13:40:00,74.28,74.33,74.28,74.33,9500.0,54.9286,54.9656,54.9286,54.9656,9500.0
2014-09-04 13:50:00,74.32,74.33,74.3,74.3,8900.0,54.9582,54.9656,54.9434,54.9434,8900.0
2014-09-04 14:00:00,74.31,74.36,74.3,74.34,12000.0,54.9508,54.9878,54.9434,54.973,12000.0
2014-09-04 14:10:00,74.33,74.35,74.31,74.31,5500.0,54.9656,54.9804,54.9508,54.9508,5500.0
2014-09-04 14:20:00,74.32,74.33,74.27,74.33,14500.0,54.9582,54.9656,54.9212,54.9656,14500.0
2014-09-04 14:30:00,74.34,74.35,74.24,74.29,17100.0,54.973,54.9804,54.899,54.936,17100.0
2014-09-04 14:40:00,74.29,74.36,74.29,74.3,24800.0,54.936,54.9878,54.936,54.9434,24800.0
2014-09-04 14:50:00,74.29,74.32,74.13,74.17,30800.0,54.936,54.9582,54.8177,54.8473,30800.0
2014-09-04 15:00:00,74.18,74.22,74.15,74.22,25200.0,54.8547,54.8843,54.8325,54.8843,25200.0
2014-09-04 15:10:00,74.22,74.22,73.97,74.05,32900.0,54.8843,54.8843,54.6994,54.7585,32900.0
2014-09-04 15:20:00,74.05,74.19,74.04,74.19,31100.0,54.7585,54.8621,54.7512,54.8621,31100.0
2014-09-04 15:30:00,74.19,74.23,74.15,74.22,52800.0,54.8621,54.8917,54.8325,54.8843,52800.0
2014-09-04 15:40:00,74.21,74.27,74.16,74.26,63400.0,54.8769,54.9212,54.8399,54.9138,63400.0
2014-09-04 15:50:00,74.25,74.31,74.24,74.31,88300.0,54.9064,54.9508,54.899,54.9508,88300.0
2014-09-05 09:30:00,74.29,74.6,74.2,74.39,53100.0,54.936,55.1653,54.8695,55.01,53100.0
2014-09-05 09:40:00,74.34,74.69,74.27,74.68,37700.0,54.973,55.2318,54.9212,55.2244,37700.0
2014-09-05 09:50:00,74.68,74.91,74.68,74.9,26600.0,55.2244,55.3945,55.2244,55.3871,26600.0
2014-09-05 10:00:00,74.9,74.9,74.66,74.69,32200.0,55.3871,55.3871,55.2096,55.2318,32200.0
2014-09-05 10:10:00,74.72,74.82,74.69,74.74,44200.0,55.254,55.3279,55.2318,55.2688,44200.0
2014-09-05 10:20:00,74.73,74.78,74.66,74.71,14400.0,55.2614,55.2984,55.2096,55.2466,14400.0
2014-09-05 10:30:00,74.71,74.75,74.63,74.65,20700.0,55.2466,55.2762,55.1874,55.2022,20700.0
2014-09-05 10:40:00,74.63,74.73,74.61,74.64,19300.0,55.1874,55.2614,55.1727,55.1948,19300.0
2014-09-05 10:50:00,74.64,74.86,74.63,74.81,46300.0,55.1948,55.3575,55.1874,55.3206,46300.0
2014-09-05 11:00:00,74.82,74.87,74.75,74.84,47100.0,55.3279,55.3649,55.2762,55.3427,47100.0
2014-09-05 11:10:00,74.85,74.92,74.82,74.92,31700.0,55.3501,55.4019,55.3279,55.4019,31700.0
2014-09-05 11:20:00,74.92,74.99,74.86,74.98,16300.0,55.4019,55.4537,55.3575,55.4463,16300.0
2014-09-05 11:30:00,74.99,74.99,74.82,74.82,21700.0,55.4537,55.4537,55.3279,55.3279,21700.0
2014-09-05 11:40:00,74.82,75.2,74.82,75.11,134600.0,55.3279,55.6089,55.3279,55.5424,134600.0
2014-09-05 11:50:00,75.1,75.19,75.03,75.03,33200.0,55.535,55.6016,55.4832,55.4832,33200.0
2014-09-05 12:00:00,75.02,75.06,75.0,75.0,14100.0,55.4758,55.5054,55.4611,55.4611,14100.0
2014-09-05 12:10:00,75.02,75.08,74.96,75.02,12100.0,55.4758,55.5202,55.4315,55.4758,12100.0
2014-09-05 12:20:00,75.02,75.06,75.0,75.02,19500.0,55.4758,55.5054,55.4611,55.4758,19500.0
2014-09-05 12:30:00,75.02,75.21,75.01,75.18,36500.0,55.4758,55.6163,55.4684,55.5942,36500.0
2014-09-05 12:40:00,75.17,75.26,75.15,75.2,18300.0,55.5868,55.6533,55.572,55.6089,18300.0
2014-09-05 12:50:00,75.19,75.24,75.16,75.2,35700.0,55.6016,55.6385,55.5794,55.6089,35700.0
2014-09-05 13:00:00,75.18,75.25,75.16,75.22,13500.0,55.5942,55.6459,55.5794,55.6237,13500.0
2014-09-05 13:10:00,75.2,75.25,75.19,75.2,7800.0,55.6089,55.6459,55.6016,55.6089,7800.0
2014-09-05 13:20:00,75.2,75.26,75.19,75.24,12200.0,55.6089,55.6533,55.6016,55.6385,12200.0
2014-09-05 13:30:00,75.26,75.26,75.19,75.2,5900.0,55.6533,55.6533,55.6016,55.6089,5900.0
2014-09-05 13:40:00,75.2,75.2,75.06,75.06,7500.0,55.6089,55.6089,55.5054,55.5054,7500.0
2014-09-05 13:50:00,75.05,75.15,75.04,75.15,13600.0,55.498,55.572,55.4906,55.572,13600.0
2014-09-05 14:00:00,75.15,75.29,75.15,75.24,14100.0,55.572,55.6755,55.572,55.6385,14100.0
2014-09-05 14:10:00,75.26,75.28,75.21,75.28,11500.0,55.6533,55.6681,55.6163,55.6681,11500.0
2014-09-05 14:20:00,75.29,75.39,75.29,75.36,50100.0,55.6755,55.7494,55.6755,55.7273,50100.0
2014-09-05 14:30:00,75.35,75.36,75.24,75.27,54400.0,55.7199,55.7273,55.6385,55.6607,54400.0
2014-09-05 14:40:00,75.27,75.28,75.15,75.18,46300.0,55.6607,55.6681,55.572,55.5942,46300.0
2014-09-05 14:50:00,75.18,75.22,75.11,75.14,23700.0,55.5942,55.6237,55.5424,55.5646,23700.0
2014-09-05 15:00:00,75.14,75.18,75.08,75.14,28700.0,55.5646,55.5942,55.5202,55.5646,28700.0
2014-09-05 15:10:00,75.13,75.28,75.11,75.28,77600.0,55.5572,55.6681,55.5424,55.6681,77600.0
2014-09-05 15:20:00,75.27,75.28,75.17,75.17,26800.0,55.6607,55.6681,55.5868,55.5868,26800.0
2014-09-05 15:30:00,75.17,75.23,75.17,75.22,46200.0,55.5868,55.6311,55.5868,55.6237,46200.0
2014-09-05 15:40:00,75.23,75.37,75.22,75.37,85800.0,55.6311,55.7347,55.6237,55.7347,85800.0
2014-09-05 15:50:00,75.37,75.45,75.3,75.34,270300.0,55.7347,55.7938,55.6829,55.7125,270300.0
2014-09-08 09:30:00,75.27,75.57,75.11,75.56,59900.0,55.6607,55.8826,55.5424,55.8752,59900.0
2014-09-08 09:40:00,75.56,75.7,75.51,75.65,39000.0,55.8752,55.9787,55.8382,55.9417,39000.0
2014-09-08 09:50:00,75.64,75.71,75.55,75.56,24400.0,55.9343,55.9861,55.8678,55.8752,24400.0
2014-09-08 10:00:00,75.58,75.59,75.39,75.4,30900.0,55.89,55.8973,55.7494,55.7568,30900.0
2014-09-08 10:10:00,75.4,75.48,75.39,75.44,18100.0,55.7568,55.816,55.7494,55.7864,18100.0
2014-09-08 10:20:00,75.45,75.56,75.42,75.56,27900.0,55.7938,55.8752,55.7716,55.8752,27900.0
2014-09-08 10:30:00,75.54,75.54,75.35,75.37,40400.0,55.8604,55.8604,55.7199,55.7347,40400.0
2014-09-08 10:40:00,75.37,75.46,75.37,75.44,13800.0,55.7347,55.8012,55.7347,55.7864,13800.0
2014-09-08 10:50:00,75.44,75.47,75.31,75.46,23600.0,55.7864,55.8086,55.6903,55.8012,23600.0
2014-09-08 11:00:00,75.46,75.64,75.43,75.61,37000.0,55.8012,55.9343,55.779,55.9121,37000.0
2014-09-08 11:10:00,75.6,75.6,75.49,75.51,13600.0,55.9047,55.9047,55.8234,55.8382,13600.0
2014-09-08 11:20:00,75.51,75.59,75.51,75.57,13400.0,55.8382,55.8973,55.8382,55.8826,13400.0
2014-09-08 11:30:00,75.57,75.62,75.56,75.57,15800.0,55.8826,55.9195,55.8752,55.8826,15800.0
2014-09-08 11:40:00,75.56,75.58,75.53,75.58,15000.0,55.8752,55.89,55.853,55.89,15000.0
2014-09-08 11:50:00,75.57,75.6,75.53,75.53,46800.0,55.8826,55.9047,55.853,55.853,46800.0
2014-09-08 12:00:00,75.51,75.52,75.43,75.46,15300.0,55.8382,55.8456,55.779,55.8012,15300.0
2014-09-08 12:10:00,75.46,75.51,75.44,75.47,14700.0,55.8012,55.8382,55.7864,55.8086,14700.0
2014-09-08 12:20:00,75.48,75.52,75.48,75.49,7300.0,55.816,55.8456,55.816,55.8234,7300.0
2014-09-08 12:30:00,75.49,75.52,75.49,75.51,11400.0,55.8234,55.8456,55.8234,55.8382,11400.0
2014-09-08 12:40:00,75.5,75.54,75.5,75.53,6800.0,55.8308,55.8604,55.8308,55.853,6800.0
2014-09-08 12:50:00,75.54,75.6,75.54,75.58,8100.0,55.8604,55.9047,55.8604,55.89,8100.0
2014-09-08 13:00:00,75.59,75.62,75.46,75.51,22800.0,55.8973,55.9195,55.8012,55.8382,22800.0
2014-09-08 13:10:00,75.51,75.54,75.32,75.32,19500.0,55.8382,55.8604,55.6977,55.6977,19500.0
2014-09-08 13:20:00,75.29,75.41,75.29,75.33,13900.0,55.6755,55.7642,55.6755,55.7051,13900.0
2014-09-08 13:30:00,75.32,75.37,75.26,75.35,10600.0,55.6977,55.7347,55.6533,55.7199,10600.0
2014-09-08 13:40:00,75.35,75.36,75.19,75.19,22900.0,55.7199,55.7273,55.6016,55.6016,22900.0
2014-09-08 13:50:00,75.2,75.21,75.15,75.15,19300.0,55.6089,55.6163,55.572,55.572,19300.0
2014-09-08 14:00:00,75.15,75.31,75.14,75.31,25500.0,55.572,55.6903,55.5646,55.6903,25500.0
2014-09-08 14:10:00,75.32,75.4,75.28,75.35,22500.0,55.6977,55.7568,55.6681,55.7199,22500.0
2014-09-08 14:20:00,75.35,75.36,75.28,75.35,17700.0,55.7199,55.7273,55.6681,55.7199,17700.0
2014-09-08 14:30:00,75.36,75.38,75.33,75.33,21400.0,55.7273,55.7421,55.7051,55.7051,21400.0
2014-09-08 14:40:00,75.33,75.35,75.29,75.33,27700.0,55.7051,55.7199,55.6755,55.7051,27700.0
2014-09-08 14:50:00,75.33,75.4,75.33,75.35,18300.0,55.7051,55.7568,55.7051,55.7199,18300.0
2014-09-08 15:00:00,75.35,75.48,75.35,75.45,58500.0,55.7199,55.816,55.7199,55.7938,58500.0
2014-09-08 15:10:00,75.45,75.46,75.44,75.45,33400.0,55.7938,55.8012,55.7864,55.7938,33400.0
2014-09-08 15:20:00,75.45,75.48,75.42,75.47,29000.0,55.7938,55.816,55.7716,55.8086,29000.0
2014-09-08 15:30:00,75.47,75.61,75.42,75.61,71800.0,55.8086,55.9121,55.7716,55.9121,71800.0
2014-09-08 15:40:00,75.6,75.61,75.45,75.48,42200.0,55.9047,55.9121,55.7938,55.816,42200.0
2014-09-08 15:50:00,75.48,75.5,75.39,75.41,112600.0,55.816,55.8308,55.7494,55.7642,112600.0
2014-09-09 09:30:00,75.51,75.69,75.32,75.5,63300.0,55.8382,55.9713,55.6977,55.8308,63300.0
2014-09-09 09:40:00,75.5,75.5,75.39,75.41,26200.0,55.8308,55.8308,55.7494,55.7642,26200.0
2014-09-09 09:50:00,75.4,75.42,75.26,75.34,34000.0,55.7568,55.7716,55.6533,55.7125,34000.0
2014-09-09 10:00:00,75.32,75.45,75.24,75.24,62000.0,55.6977,55.7938,55.6385,55.6385,62000.0
2014-09-09 10:10:00,75.24,75.36,75.19,75.36,44600.0,55.6385,55.7273,55.6016,55.7273,44600.0
2014-09-09 10:20:00,75.35,75.42,75.3,75.41,42100.0,55.7199,55.7716,55.6829,55.7642,42100.0
2014-09-09 10:30:00,75.4,75.42,75.33,75.34,22200.0,55.7568,55.7716,55.7051,55.7125,22200.0
2014-09-09 10:40:00,75.28,75.46,75.27,75.43,13400.0,55.6681,55.8012,55.6607,55.779,13400.0
2014-09-09 10:50:00,75.44,75.49,75.37,75.41,15500.0,55.7864,55.8234,55.7347,55.7642,15500.0
2014-09-09 11:00:00,75.41,75.53,75.37,75.51,19300.0,55.7642,55.853,55.7347,55.8382,19300.0
2014-09-09 11:10:00,75.5,75.55,75.44,75.52,27500.0,55.8308,55.8678,55.7864,55.8456,27500.0
2014-09-09 11:20:00,75.5,75.54,75.48,75.49,11900.0,55.8308,55.8604,55.816,55.8234,11900.0
2014-09-09 11:30:00,75.49,75.53,75.43,75.43,14400.0,55.8234,55.853,55.779,55.779,14400.0
2014-09-09 11:40:00,75.43,75.47,75.41,75.45,15700.0,55.779,55.8086,55.7642,55.7938,15700.0
2014-09-09 11:50:00,75.45,75.49,75.37,75.47,19000.0,55.7938,55.8234,55.7347,55.8086,19000.0
2014-09-09 12:00:00,75.47,75.47,75.38,75.44,14600.0,55.8086,55.8086,55.7421,55.7864,14600.0
2014-09-09 12:10:00,75.45,75.45,75.38,75.41,12200.0,55.7938,55.7938,55.7421,55.7642,12200.0
2014-09-09 12:20:00,75.41,75.49,75.41,75.45,27500.0,55.7642,55.8234,55.7642,55.7938,27500.0
2014-09-09 12:30:00,75.44,75.47,75.39,75.4,31400.0,55.7864,55.8086,55.7494,55.7568,31400.0
2014-09-09 12:40:00,75.4,75.41,75.29,75.31,14800.0,55.7568,55.7642,55.6755,55.6903,14800.0
2014-09-09 12:50:00,75.3,75.36,75.28,75.32,21800.0,55.6829,55.7273,55.6681,55.6977,21800.0
2014-09-09 13:00:00,75.32,75.43,75.3,75.37,28800.0,55.6977,55.779,55.6829,55.7347,28800.0
2014-09-09 13:10:00,75.37,75.46,75.37,75.39,32400.0,55.7347,55.8012,55.7347,55.7494,32400.0
2014-09-09 13:20:00,75.4,75.45,75.33,75.45,17300.0,55.7568,55.7938,55.7051,55.7938,17300.0
2014-09-09 13:30:00,75.47,75.48,75.42,75.44,69400.0,55.8086,55.816,55.7716,55.7864,69400.0
2014-09-09 13:40:00,75.44,75.53,75.41,75.53,22900.0,55.7864,55.853,55.7642,55.853,22900.0
2014-09-09 13:50:00,75.52,75.53,75.49,75.52,15900.0,55.8456,55.853,55.8234,55.8456,15900.0
2014-09-09 14:00:00,75.53,75.53,75.44,75.45,22200.0,55.853,55.853,55.7864,55.7938,22200.0
2014-09-09 14:10:00,75.45,75.5,75.41,75.5,30300.0,55.7938,55.8308,55.7642,55.8308,30300.0
2014-09-09 14:20:00,75.5,75.5,75.42,75.45,47600.0,55.8308,55.8308,55.7716,55.7938,47600.0
2014-09-09 14:30:00,75.44,75.5,75.43,75.49,20900.0,55.7864,55.8308,55.779,55.8234,20900.0
2014-09-09 14:40:00,75.49,75.49,75.41,75.44,25500.0,55.8234,55.8234,55.7642,55.7864,25500.0
2014-09-09 14:50:00,75.43,75.51,75.42,75.47,31900.0,55.779,55.8382,55.7716,55.8086,31900.0
2014-09-09 15:00:00,75.47,75.49,75.35,75.43,52700.0,55.8086,55.8234,55.7199,55.779,52700.0
2014-09-09 15:10:00,75.42,75.46,75.35,75.36,57100.0,55.7716,55.8012,55.7199,55.7273,57100.0
2014-09-09 15:20:00,75.36,75.39,75.28,75.38,52100.0,55.7273,55.7494,55.6681,55.7421,52100.0
2014-09-09 15:30:00,75.37,75.45,75.35,75.42,63400.0,55.7347,55.7938,55.7199,55.7716,63400.0
2014-09-09 15:40:00,75.42,75.43,75.3,75.36,75900.0,55.7716,55.779,55.6829,55.7273,75900.0
2014-09-09 15:50:00,75.36,75.36,75.26,75.3,114900.0,55.7273,55.7273,55.6533,55.6829,114900.0
2014-09-10 09:30:00,75.6,75.7,75.22,75.32,62900.0,55.9047,55.9787,55.6237,55.6977,62900.0
2014-09-10 09:40:00,75.33,75.66,75.33,75.55,35400.0,55.7051,55.9491,55.7051,55.8678,35400.0
2014-09-10 09:50:00,75.53,75.54,75.36,75.47,40500.0,55.853,55.8604,55.7273,55.8086,40500.0
2014-09-10 10:00:00,75.47,75.61,75.47,75.58,25500.0,55.8086,55.9121,55.8086,55.89,25500.0
2014-09-10 10:10:00,75.55,75.64,75.54,75.59,17800.0,55.8678,55.9343,55.8604,55.8973,17800.0
2014-09-10 10:20:00,75.58,75.59,75.45,75.52,32100.0,55.89,55.8973,55.7938,55.8456,32100.0
2014-09-10 10:30:00,75.53,75.53,75.27,75.31,35100.0,55.853,55.853,55.6607,55.6903,35100.0
2014-09-10 10:40:00,75.28,75.5,75.27,75.45,19700.0,55.6681,55.8308,55.6607,55.7938,19700.0
2014-09-10 10:50:00,75.48,75.55,75.44,75.45,10900.0,55.816,55.8678,55.7864,55.7938,10900.0
2014-09-10 11:00:00,75.44,75.44,75.33,75.38,15300.0,55.7864,55.7864,55.7051,55.7421,15300.0
2014-09-10 11:10:00,75.38,75.48,75.32,75.48,12500.0,55.7421,55.816,55.6977,55.816,12500.0
2014-09-10 11:20:00,75.45,75.54,75.43,75.5,9100.0,55.7938,55.8604,55.779,55.8308,9100.0
2014-09-10 11:30:00,75.5,75.6,75.47,75.57,14000.0,55.8308,55.9047,55.8086,55.8826,14000.0
2014-09-10 11:40:00,75.58,75.65,75.51,75.6,22100.0,55.89,55.9417,55.8382,55.9047,22100.0
2014-09-10 11:50:00,75.59,75.59,75.52,75.57,17000.0,55.8973,55.8973,55.8456,55.8826,17000.0
2014-09-10 12:00:00,75.57,75.57,75.51,75.56,10600.0,55.8826,55.8826,55.8382,55.8752,10600.0
2014-09-10 12:10:00,75.56,75.58,75.49,75.56,9300.0,55.8752,55.89,55.8234,55.8752,9300.0
2014-09-10 12:20:00,75.55,75.66,75.54,75.63,6800.0,55.8678,55.9491,55.8604,55.9269,6800.0
2014-09-10 12:30:00,75.62,75.65,75.58,75.63,20300.0,55.9195,55.9417,55.89,55.9269,20300.0
2014-09-10 12:40:00,75.64,75.66,75.59,75.63,5600.0,55.9343,55.9491,55.8973,55.9269,5600.0
2014-09-10 12:50:00,75.64,75.65,75.51,75.53,7000.0,55.9343,55.9417,55.8382,55.853,7000.0
2014-09-10 13:00:00,75.53,75.79,75.52,75.76,30300.0,55.853,56.0452,55.8456,56.0231,30300.0
2014-09-10 13:10:00,75.77,75.81,75.71,75.74,7600.0,56.0305,56.06,55.9861,56.0083,7600.0
2014-09-10 13:20:00,75.74,75.74,75.7,75.72,3500.0,56.0083,56.0083,55.9787,55.9935,3500.0
2014-09-10 13:30:00,75.73,75.76,75.68,75.7,7000.0,56.0009,56.0231,55.9639,55.9787,7000.0
2014-09-10 13:40:00,75.7,75.71,75.65,75.7,8900.0,55.9787,55.9861,55.9417,55.9787,8900.0
2014-09-10 13:50:00,75.7,75.75,75.66,75.71,9000.0,55.9787,56.0157,55.9491,55.9861,9000.0
2014-09-10 14:00:00,75.69,75.74,75.61,75.61,35700.0,55.9713,56.0083,55.9121,55.9121,35700.0
2014-09-10 14:10:00,75.61,75.66,75.61,75.63,9000.0,55.9121,55.9491,55.9121,55.9269,9000.0
2014-09-10 14:20:00,75.63,75.63,75.57,75.6,13500.0,55.9269,55.9269,55.8826,55.9047,13500.0
2014-09-10 14:30:00,75.59,75.61,75.47,75.47,12100.0,55.8973,55.9121,55.8086,55.8086,12100.0
2014-09-10 14:40:00,75.48,75.53,75.47,75.53,10600.0,55.816,55.853,55.8086,55.853,10600.0
2014-09-10 14:50:00,75.53,75.56,75.49,75.52,16300.0,55.853,55.8752,55.8234,55.8456,16300.0
2014-09-10 15:00:00,75.53,75.68,75.49,75.66,21200.0,55.853,55.9639,55.8234,55.9491,21200.0
2014-09-10 15:10:00,75.65,75.67,75.62,75.63,11700.0,55.9417,55.9565,55.9195,55.9269,11700.0
2014-09-10 15:20:00,75.62,75.63,75.55,75.55,14200.0,55.9195,55.9269,55.8678,55.8678,14200.0
2014-09-10 15:30:00,75.55,75.66,75.51,75.62,23600.0,55.8678,55.9491,55.8382,55.9195,23600.0
2014-09-10 15:40:00,75.62,75.63,75.5,75.56,59500.0,55.9195,55.9269,55.8308,55.8752,59500.0
2014-09-10 15:50:00,75.56,75.56,75.47,75.49,118600.0,55.8752,55.8752,55.8086,55.8234,118600.0
2014-09-11 09:30:00,75.03,75.67,75.03,75.33,42700.0,55.4832,55.9565,55.4832,55.7051,42700.0
2014-09-11 09:40:00,75.33,75.35,75.18,75.24,22700.0,55.7051,55.7199,55.5942,55.6385,22700.0
2014-09-11 09:50:00,75.23,75.33,75.21,75.3,24600.0,55.6311,55.7051,55.6163,55.6829,24600.0
2014-09-11 10:00:00,75.3,75.3,75.21,75.23,37000.0,55.6829,55.6829,55.6163,55.6311,37000.0
2014-09-11 10:10:00,75.22,75.23,75.16,75.2,18500.0,55.6237,55.6311,55.5794,55.6089,18500.0
2014-09-11 10:20:00,75.19,75.27,75.19,75.25,19900.0,55.6016,55.6607,55.6016,55.6459,19900.0
2014-09-11 10:30:00,75.23,75.23,75.05,75.08,31300.0,55.6311,55.6311,55.498,55.5202,31300.0
2014-09-11 10:40:00,75.08,75.18,75.02,75.18,32200.0,55.5202,55.5942,55.4758,55.5942,32200.0
2014-09-11 10:50:00,75.17,75.32,75.16,75.29,32700.0,55.5868,55.6977,55.5794,55.6755,32700.0
2014-09-11 11:00:00,75.31,75.32,75.21,75.24,21100.0,55.6903,55.6977,55.6163,55.6385,21100.0
2014-09-11 11:10:00,75.24,75.38,75.22,75.36,24000.0,55.6385,55.7421,55.6237,55.7273,24000.0
2014-09-11 11:20:00,75.39,75.43,75.33,75.41,17200.0,55.7494,55.779,55.7051,55.7642,17200.0
2014-09-11 11:30:00,75.42,75.47,75.35,75.38,22500.0,55.7716,55.8086,55.7199,55.7421,22500.0
2014-09-11 11:40:00,75.38,75.38,75.26,75.34,12400.0,55.7421,55.7421,55.6533,55.7125,12400.0
2014-09-11 11:50:00,75.33,75.39,75.33,75.37,8100.0,55.7051,55.7494,55.7051,55.7347,8100.0
2014-09-11 12:00:00,75.36,75.41,75.35,75.36,16200.0,55.7273,55.7642,55.7199,55.7273,16200.0
2014-09-11 12:10:00,75.35,75.37,75.34,75.35,14700.0,55.7199,55.7347,55.7125,55.7199,14700.0
2014-09-11 12:20:00,75.36,75.47,75.35,75.47,11400.0,55.7273,55.8086,55.7199,55.8086,11400.0
2014-09-11 12:30:00,75.45,75.45,75.38,75.38,11100.0,55.7938,55.7938,55.7421,55.7421,11100.0
2014-09-11 12:40:00,75.38,75.38,75.33,75.33,7900.0,55.7421,55.7421,55.7051,55.7051,7900.0
2014-09-11 12:50:00,75.34,75.34,75.27,75.28,10800.0,55.7125,55.7125,55.6607,55.6681,10800.0
2014-09-11 13:00:00,75.27,75.35,75.27,75.35,30100.0,55.6607,55.7199,55.6607,55.7199,30100.0
2014-09-11 13:10:00,75.36,75.41,75.34,75.36,18800.0,55.7273,55.7642,55.7125,55.7273,18800.0
2014-09-11 13:20:00,75.35,75.37,75.17,75.19,14400.0,55.7199,55.7347,55.5868,55.6016,14400.0
2014-09-11 13:30:00,75.18,75.23,75.17,75.23,14200.0,55.5942,55.6311,55.5868,55.6311,14200.0
2014-09-11 13:40:00,75.21,75.24,75.21,75.23,11400.0,55.6163,55.6385,55.6163,55.6311,11400.0
2014-09-11 13:50:00,75.23,75.26,75.19,75.22,14400.0,55.6311,55.6533,55.6016,55.6237,14400.0
2014-09-11 14:00:00,75.23,75.32,75.2,75.23,18000.0,55.6311,55.6977,55.6089,55.6311,18000.0
2014-09-11 14:10:00,75.22,75.25,75.21,75.22,21200.0,55.6237,55.6459,55.6163,55.6237,21200.0
2014-09-11 14:20:00,75.23,75.26,75.18,75.24,62000.0,55.6311,55.6533,55.5942,55.6385,62000.0
2014-09-11 14:30:00,75.25,75.33,75.25,75.27,11200.0,55.6459,55.7051,55.6459,55.6607,11200.0
2014-09-11 14:40:00,75.28,75.29,75.22,75.22,40300.0,55.6681,55.6755,55.6237,55.6237,40300.0
2014-09-11 14:50:00,75.23,75.26,75.23,75.25,19400.0,55.6311,55.6533,55.6311,55.6459,19400.0
2014-09-11 15:00:00,75.24,75.26,75.17,75.17,26700.0,55.6385,55.6533,55.5868,55.5868,26700.0
2014-09-11 15:10:00,75.18,75.25,75.18,75.25,23800.0,55.5942,55.6459,55.5942,55.6459,23800.0
2014-09-11 15:20:00,75.25,75.29,75.25,75.27,35400.0,55.6459,55.6755,55.6459,55.6607,35400.0
2014-09-11 15:30:00,75.29,75.3,75.22,75.23,39100.0,55.6755,55.6829,55.6237,55.6311,39100.0
2014-09-11 15:40:00,75.23,75.29,75.23,75.27,73400.0,55.6311,55.6755,55.6311,55.6607,73400.0
2014-09-11 15:50:00,75.27,75.3,75.21,75.26,129200.0,55.6607,55.6829,55.6163,55.6533,129200.0
2014-09-12 09:30:00,75.26,75.52,75.26,75.42,39800.0,55.6533,55.8456,55.6533,55.7716,39800.0
2014-09-12 09:40:00,75.4,75.42,75.11,75.25,19900.0,55.7568,55.7716,55.5424,55.6459,19900.0
2014-09-12 09:50:00,75.24,75.25,75.14,75.16,16300.0,55.6385,55.6459,55.5646,55.5794,16300.0
2014-09-12 10:00:00,75.17,75.24,74.87,75.09,28900.0,55.5868,55.6385,55.3649,55.5276,28900.0
2014-09-12 10:10:00,75.09,75.27,75.09,75.24,17700.0,55.5276,55.6607,55.5276,55.6385,17700.0
2014-09-12 10:20:00,75.24,75.33,75.22,75.29,23400.0,55.6385,55.7051,55.6237,55.6755,23400.0
2014-09-12 10:30:00,75.27,75.38,75.27,75.29,17500.0,55.6607,55.7421,55.6607,55.6755,17500.0
2014-09-12 10:40:00,75.3,75.31,75.18,75.2,17100.0,55.6829,55.6903,55.5942,55.6089,17100.0
2014-09-12 10:50:00,75.19,75.22,75.14,75.21,20600.0,55.6016,55.6237,55.5646,55.6163,20600.0
2014-09-12 11:00:00,75.21,75.24,75.16,75.17,11100.0,55.6163,55.6385,55.5794,55.5868,11100.0
2014-09-12 11:10:00,75.18,75.19,75.06,75.07,15300.0,55.5942,55.6016,55.5054,55.5128,15300.0
2014-09-12 11:20:00,75.06,75.15,75.02,75.13,16300.0,55.5054,55.572,55.4758,55.5572,16300.0
2014-09-12 11:30:00,75.13,75.2,75.13,75.17,14900.0,55.5572,55.6089,55.5572,55.5868,14900.0
2014-09-12 11:40:00,75.17,75.2,75.14,75.14,18600.0,55.5868,55.6089,55.5646,55.5646,18600.0
2014-09-12 11:50:00,75.13,75.17,75.11,75.16,14800.0,55.5572,55.5868,55.5424,55.5794,14800.0
2014-09-12 12:00:00,75.16,75.16,75.09,75.15,15900.0,55.5794,55.5794,55.5276,55.572,15900.0
2014-09-12 12:10:00,75.15,75.18,75.14,75.14,6900.0,55.572,55.5942,55.5646,55.5646,6900.0
2014-09-12 12:20:00,75.14,75.17,75.1,75.12,46700.0,55.5646,55.5868,55.535,55.5498,46700.0
2014-09-12 12:30:00,75.12,75.15,75.06,75.09,32800.0,55.5498,55.572,55.5054,55.5276,32800.0
2014-09-12 12:40:00,75.1,75.15,75.07,75.07,11700.0,55.535,55.572,55.5128,55.5128,11700.0
2014-09-12 12:50:00,75.1,75.14,75.08,75.09,18200.0,55.535,55.5646,55.5202,55.5276,18200.0
2014-09-12 13:00:00,75.08,75.11,75.04,75.1,25600.0,55.5202,55.5424,55.4906,55.535,25600.0
2014-09-12 13:10:00,75.1,75.1,74.92,74.92,23200.0,55.535,55.535,55.4019,55.4019,23200.0
2014-09-12 13:20:00,74.93,75.0,74.89,74.96,32200.0,55.4093,55.4611,55.3797,55.4315,32200.0
2014-09-12 13:30:00,74.98,75.04,74.96,75.04,32500.0,55.4463,55.4906,55.4315,55.4906,32500.0
2014-09-12 13:40:00,75.02,75.11,74.99,75.09,30000.0,55.4758,55.5424,55.4537,55.5276,30000.0
2014-09-12 13:50:00,75.09,75.16,75.02,75.06,27900.0,55.5276,55.5794,55.4758,55.5054,27900.0
2014-09-12 14:00:00,75.06,75.11,75.03,75.11,17200.0,55.5054,55.5424,55.4832,55.5424,17200.0
2014-09-12 14:10:00,75.12,75.17,75.08,75.1,23500.0,55.5498,55.5868,55.5202,55.535,23500.0
2014-09-12 14:20:00,75.1,75.13,75.06,75.07,15500.0,55.535,55.5572,55.5054,55.5128,15500.0
2014-09-12 14:30:00,75.08,75.09,75.05,75.08,110800.0,55.5202,55.5276,55.498,55.5202,110800.0
2014-09-12 14:40:00,75.07,75.11,75.02,75.09,49500.0,55.5128,55.5424,55.4758,55.5276,49500.0
2014-09-12 14:50:00,75.08,75.13,75.04,75.05,34900.0,55.5202,55.5572,55.4906,55.498,34900.0
2014-09-12 15:00:00,75.05,75.18,75.03,75.17,50000.0,55.498,55.5942,55.4832,55.5868,50000.0
2014-09-12 15:10:00,75.18,75.22,75.12,75.19,38100.0,55.5942,55.6237,55.5498,55.6016,38100.0
2014-09-12 15:20:00,75.19,75.23,75.12,75.14,27700.0,55.6016,55.6311,55.5498,55.5646,27700.0
2014-09-12 15:30:00,75.15,75.26,75.15,75.23,36900.0,55.572,55.6533,55.572,55.6311,36900.0
2014-09-12 15:40:00,75.23,75.3,75.15,75.3,77700.0,55.6311,55.6829,55.572,55.6829,77700.0
2014-09-12 15:50:00,75.29,75.42,75.29,75.38,234200.0,55.6755,55.7716,55.6755,55.7421,234200.0
2014-09-15 09:30:00,75.28,75.53,75.02,75.14,48200.0,55.6681,55.853,55.4758,55.5646,48200.0
2014-09-15 09:40:00,75.13,75.41,75.07,75.17,22600.0,55.5572,55.7642,55.5128,55.5868,22600.0
2014-09-15 09:50:00,75.19,75.27,75.09,75.2,34500.0,55.6016,55.6607,55.5276,55.6089,34500.0
2014-09-15 10:00:00,75.18,75.22,75.1,75.14,25500.0,55.5942,55.6237,55.535,55.5646,25500.0
2014-09-15 10:10:00,75.13,75.22,75.11,75.16,26700.0,55.5572,55.6237,55.5424,55.5794,26700.0
2014-09-15 10:20:00,75.16,75.24,75.11,75.2,35800.0,55.5794,55.6385,55.5424,55.6089,35800.0
2014-09-15 10:30:00,75.2,75.22,75.13,75.17,29300.0,55.6089,55.6237,55.5572,55.5868,29300.0
2014-09-15 10:40:00,75.19,75.21,75.12,75.14,46600.0,55.6016,55.6163,55.5498,55.5646,46600.0
2014-09-15 10:50:00,75.13,75.18,75.11,75.16,64000.0,55.5572,55.5942,55.5424,55.5794,64000.0
2014-09-15 11:00:00,75.16,75.19,75.1,75.15,70200.0,55.5794,55.6016,55.535,55.572,70200.0
2014-09-15 11:10:00,75.15,75.17,75.04,75.04,21300.0,55.572,55.5868,55.4906,55.4906,21300.0
2014-09-15 11:20:00,75.05,75.1,74.98,75.01,23600.0,55.498,55.535,55.4463,55.4684,23600.0
2014-09-15 11:30:00,75.0,75.04,74.95,74.95,19600.0,55.4611,55.4906,55.4241,55.4241,19600.0
2014-09-15 11:40:00,74.96,74.96,74.87,74.9,16800.0,55.4315,55.4315,55.3649,55.3871,16800.0
2014-09-15 11:50:00,74.91,74.91,74.82,74.85,30800.0,55.3945,55.3945,55.3279,55.3501,30800.0
2014-09-15 12:00:00,74.86,74.89,74.83,74.87,15300.0,55.3575,55.3797,55.3353,55.3649,15300.0
2014-09-15 12:10:00,74.88,75.01,74.88,75.01,12100.0,55.3723,55.4684,55.3723,55.4684,12100.0
2014-09-15 12:20:00,75.01,75.06,74.99,75.01,12200.0,55.4684,55.5054,55.4537,55.4684,12200.0
2014-09-15 12:30:00,75.01,75.03,74.98,74.98,10900.0,55.4684,55.4832,55.4463,55.4463,10900.0
2014-09-15 12:40:00,74.99,75.0,74.94,74.99,30200.0,55.4537,55.4611,55.4167,55.4537,30200.0
2014-09-15 12:50:00,74.98,75.05,74.98,75.0,30000.0,55.4463,55.498,55.4463,55.4611,30000.0
2014-09-15 13:00:00,74.99,74.99,74.92,74.94,25100.0,55.4537,55.4537,55.4019,55.4167,25100.0
2014-09-15 13:10:00,74.95,74.95,74.93,74.95,14300.0,55.4241,55.4241,55.4093,55.4241,14300.0
2014-09-15 13:20:00,74.94,74.95,74.9,74.91,13900.0,55.4167,55.4241,55.3871,55.3945,13900.0
2014-09-15 13:30:00,74.91,74.96,74.9,74.93,11000.0,55.3945,55.4315,55.3871,55.4093,11000.0
2014-09-15 13:40:00,74.93,74.95,74.89,74.89,12200.0,55.4093,55.4241,55.3797,55.3797,12200.0
2014-09-15 13:50:00,74.89,74.9,74.8,74.83,12900.0,55.3797,55.3871,55.3132,55.3353,12900.0
2014-09-15 14:00:00,74.84,74.87,74.81,74.82,23400.0,55.3427,55.3649,55.3206,55.3279,23400.0
2014-09-15 14:10:00,74.82,74.86,74.82,74.85,14900.0,55.3279,55.3575,55.3279,55.3501,14900.0
2014-09-15 14:20:00,74.86,75.07,74.86,75.06,17900.0,55.3575,55.5128,55.3575,55.5054,17900.0
2014-09-15 14:30:00,75.06,75.19,75.06,75.13,18000.0,55.5054,55.6016,55.5054,55.5572,18000.0
2014-09-15 14:40:00,75.1,75.11,75.01,75.02,15800.0,55.535,55.5424,55.4684,55.4758,15800.0
2014-09-15 14:50:00,75.03,75.03,74.97,74.99,16200.0,55.4832,55.4832,55.4389,55.4537,16200.0
2014-09-15 15:00:00,74.98,75.05,74.98,75.03,13700.0,55.4463,55.498,55.4463,55.4832,13700.0
2014-09-15 15:10:00,75.03,75.06,75.03,75.04,18700.0,55.4832,55.5054,55.4832,55.4906,18700.0
2014-09-15 15:20:00,75.04,75.07,75.04,75.05,17100.0,55.4906,55.5128,55.4906,55.498,17100.0
2014-09-15 15:30:00,75.05,75.06,74.99,74.99,29800.0,55.498,55.5054,55.4537,55.4537,29800.0
2014-09-15 15:40:00,74.98,75.01,74.97,74.98,55900.0,55.4463,55.4684,55.4389,55.4463,55900.0
2014-09-15 15:50:00,74.99,75.0,74.94,74.98,85500.0,55.4537,55.4611,55.4167,55.4463,85500.0
2014-09-16 09:30:00,74.94,75.15,74.88,75.03,49300.0,55.4167,55.572,55.3723,55.4832,49300.0
2014-09-16 09:40:00,75.03,75.09,75.0,75.06,46100.0,55.4832,55.5276,55.4611,55.5054,46100.0
2014-09-16 09:50:00,75.07,75.1,75.02,75.03,63100.0,55.5128,55.535,55.4758,55.4832,63100.0
2014-09-16 10:00:00,75.03,75.07,74.95,74.98,26300.0,55.4832,55.5128,55.4241,55.4463,26300.0
2014-09-16 10:10:00,74.97,75.08,74.97,75.06,21400.0,55.4389,55.5202,55.4389,55.5054,21400.0
2014-09-16 10:20:00,75.05,75.16,75.04,75.05,24300.0,55.498,55.5794,55.4906,55.498,24300.0
2014-09-16 10:30:00,75.06,75.11,75.0,75.01,24600.0,55.5054,55.5424,55.4611,55.4684,24600.0
2014-09-16 10:40:00,75.01,75.01,74.88,75.0,18400.0,55.4684,55.4684,55.3723,55.4611,18400.0
2014-09-16 10:50:00,75.0,75.03,74.94,74.99,27100.0,55.4611,55.4832,55.4167,55.4537,27100.0
2014-09-16 11:00:00,74.98,74.99,74.92,74.95,18700.0,55.4463,55.4537,55.4019,55.4241,18700.0
2014-09-16 11:10:00,74.95,75.06,74.94,75.06,12500.0,55.4241,55.5054,55.4167,55.5054,12500.0
2014-09-16 11:20:00,75.07,75.15,75.04,75.13,45500.0,55.5128,55.572,55.4906,55.5572,45500.0
2014-09-16 11:30:00,75.13,75.23,75.13,75.19,19100.0,55.5572,55.6311,55.5572,55.6016,19100.0
2014-09-16 11:40:00,75.2,75.24,75.18,75.22,14300.0,55.6089,55.6385,55.5942,55.6237,14300.0
2014-09-16 11:50:00,75.21,75.51,75.21,75.47,99200.0,55.6163,55.8382,55.6163,55.8086,99200.0
2014-09-16 12:00:00,75.48,75.54,75.44,75.48,35400.0,55.816,55.8604,55.7864,55.816,35400.0
2014-09-16 12:10:00,75.49,75.58,75.47,75.57,22800.0,55.8234,55.89,55.8086,55.8826,22800.0
2014-09-16 12:20:00,75.57,75.69,75.57,75.6,39700.0,55.8826,55.9713,55.8826,55.9047,39700.0
2014-09-16 12:30:00,75.6,75.62,75.57,75.59,16100.0,55.9047,55.9195,55.8826,55.8973,16100.0
2014-09-16 12:40:00,75.58,75.59,75.5,75.55,10900.0,55.89,55.8973,55.8308,55.8678,10900.0
2014-09-16 12:50:00,75.55,75.57,75.51,75.54,8300.0,55.8678,55.8826,55.8382,55.8604,8300.0
2014-09-16 13:00:00,75.55,75.65,75.54,75.63,13900.0,55.8678,55.9417,55.8604,55.9269,13900.0
2014-09-16 13:10:00,75.63,75.73,75.63,75.73,22000.0,55.9269,56.0009,55.9269,56.0009,22000.0
2014-09-16 13:20:00,75.73,75.77,75.72,75.74,11300.0,56.0009,56.0305,55.9935,56.0083,11300.0
2014-09-16 13:30:00,75.75,75.87,75.75,75.84,24500.0,56.0157,56.1044,56.0157,56.0822,24500.0
2014-09-16 13:40:00,75.83,75.84,75.75,75.75,29900.0,56.0748,56.0822,56.0157,56.0157,29900.0
2014-09-16 13:50:00,75.75,75.75,75.7,75.73,23100.0,56.0157,56.0157,55.9787,56.0009,23100.0
2014-09-16 14:00:00,75.74,75.8,75.74,75.78,16700.0,56.0083,56.0526,56.0083,56.0378,16700.0
2014-09-16 14:10:00,75.78,75.82,75.74,75.74,17500.0,56.0378,56.0674,56.0083,56.0083,17500.0
2014-09-16 14:20:00,75.73,75.77,75.73,75.74,18000.0,56.0009,56.0305,56.0009,56.0083,18000.0
2014-09-16 14:30:00,75.74,75.78,75.72,75.73,26900.0,56.0083,56.0378,55.9935,56.0009,26900.0
2014-09-16 14:40:00,75.74,75.77,75.72,75.75,31800.0,56.0083,56.0305,55.9935,56.0157,31800.0
2014-09-16 14:50:00,75.74,75.77,75.73,75.76,18200.0,56.0083,56.0305,56.0009,56.0231,18200.0
2014-09-16 15:00:00,75.76,75.84,75.76,75.83,23700.0,56.0231,56.0822,56.0231,56.0748,23700.0
2014-09-16 15:10:00,75.82,75.82,75.71,75.71,23800.0,56.0674,56.0674,55.9861,55.9861,23800.0
2014-09-16 15:20:00,75.71,75.73,75.67,75.67,30500.0,55.9861,56.0009,55.9565,55.9565,30500.0
2014-09-16 15:30:00,75.67,75.69,75.63,75.65,56800.0,55.9565,55.9713,55.9269,55.9417,56800.0
2014-09-16 15:40:00,75.65,75.66,75.62,75.63,89500.0,55.9417,55.9491,55.9195,55.9269,89500.0
2014-09-16 15:50:00,75.63,75.64,75.54,75.55,170900.0,55.9269,55.9343,55.8604,55.8678,170900.0
2014-09-17 09:30:00,75.74,75.74,75.38,75.39,107300.0,56.0083,56.0083,55.7421,55.7494,107300.0
2014-09-17 09:40:00,75.43,75.68,75.43,75.57,48500.0,55.779,55.9639,55.779,55.8826,48500.0
2014-09-17 09:50:00,75.57,75.6,75.5,75.55,32900.0,55.8826,55.9047,55.8308,55.8678,32900.0
2014-09-17 10:00:00,75.54,75.54,75.4,75.47,33400.0,55.8604,55.8604,55.7568,55.8086,33400.0
2014-09-17 10:10:00,75.47,75.49,75.38,75.42,28000.0,55.8086,55.8234,55.7421,55.7716,28000.0
2014-09-17 10:20:00,75.43,75.44,75.38,75.41,40900.0,55.779,55.7864,55.7421,55.7642,40900.0
2014-09-17 10:30:00,75.4,75.41,75.33,75.35,25000.0,55.7568,55.7642,55.7051,55.7199,25000.0
2014-09-17 10:40:00,75.34,75.41,75.34,75.38,24400.0,55.7125,55.7642,55.7125,55.7421,24400.0
2014-09-17 10:50:00,75.38,75.38,75.31,75.36,35900.0,55.7421,55.7421,55.6903,55.7273,35900.0
2014-09-17 11:00:00,75.36,75.38,75.3,75.31,32300.0,55.7273,55.7421,55.6829,55.6903,32300.0
2014-09-17 11:10:00,75.3,75.39,75.3,75.36,21200.0,55.6829,55.7494,55.6829,55.7273,21200.0
2014-09-17 11:20:00,75.36,75.36,75.25,75.26,30900.0,55.7273,55.7273,55.6459,55.6533,30900.0
2014-09-17 11:30:00,75.25,75.25,75.13,75.15,27700.0,55.6459,55.6459,55.5572,55.572,27700.0
2014-09-17 11:40:00,75.14,75.15,75.09,75.1,18100.0,55.5646,55.572,55.5276,55.535,18100.0
2014-09-17 11:50:00,75.1,75.14,75.08,75.14,26200.0,55.535,55.5646,55.5202,55.5646,26200.0
2014-09-17 12:00:00,75.14,75.32,75.14,75.29,17000.0,55.5646,55.6977,55.5646,55.6755,17000.0
2014-09-17 12:10:00,75.29,75.29,75.21,75.23,16000.0,55.6755,55.6755,55.6163,55.6311,16000.0
2014-09-17 12:20:00,75.22,75.22,75.05,75.06,38300.0,55.6237,55.6237,55.498,55.5054,38300.0
2014-09-17 12:30:00,75.08,75.09,75.05,75.09,17600.0,55.5202,55.5276,55.498,55.5276,17600.0
2014-09-17 12:40:00,75.08,75.09,75.02,75.04,48600.0,55.5202,55.5276,55.4758,55.4906,48600.0
2014-09-17 12:50:00,75.04,75.05,74.92,74.92,18700.0,55.4906,55.498,55.4019,55.4019,18700.0
2014-09-17 13:00:00,74.92,74.98,74.91,74.92,30800.0,55.4019,55.4463,55.3945,55.4019,30800.0
2014-09-17 13:10:00,74.91,74.91,74.84,74.85,18800.0,55.3945,55.3945,55.3427,55.3501,18800.0
2014-09-17 13:20:00,74.85,74.96,74.84,74.92,38600.0,55.3501,55.4315,55.3427,55.4019,38600.0
2014-09-17 13:30:00,74.92,74.95,74.83,74.84,26000.0,55.4019,55.4241,55.3353,55.3427,26000.0
2014-09-17 13:40:00,74.84,74.93,74.84,74.93,22100.0,55.3427,55.4093,55.3427,55.4093,22100.0
2014-09-17 13:50:00,74.92,75.08,74.92,75.06,22500.0,55.4019,55.5202,55.4019,55.5054,22500.0
2014-09-17 14:00:00,75.07,75.23,74.69,74.99,85100.0,55.5128,55.6311,55.2318,55.4537,85100.0
2014-09-17 14:10:00,75.04,75.24,75.03,75.17,40800.0,55.4906,55.6385,55.4832,55.5868,40800.0
2014-09-17 14:20:00,75.17,75.26,75.14,75.19,60200.0,55.5868,55.6533,55.5646,55.6016,60200.0
2014-09-17 14:30:00,75.19,75.25,75.03,75.03,58400.0,55.6016,55.6459,55.4832,55.4832,58400.0
2014-09-17 14:40:00,75.03,75.07,74.93,74.99,114900.0,55.4832,55.5128,55.4093,55.4537,114900.0
2014-09-17 14:50:00,74.99,75.15,74.98,75.15,49700.0,55.4537,55.572,55.4463,55.572,49700.0
2014-09-17 15:00:00,75.14,75.34,75.13,75.29,40500.0,55.5646,55.7125,55.5572,55.6755,40500.0
2014-09-17 15:10:00,75.29,75.31,75.23,75.23,49900.0,55.6755,55.6903,55.6311,55.6311,49900.0
2014-09-17 15:20:00,75.22,75.3,75.12,75.28,51400.0,55.6237,55.6829,55.5498,55.6681,51400.0
2014-09-17 15:30:00,75.28,75.28,75.01,75.04,71100.0,55.6681,55.6681,55.4684,55.4906,71100.0
2014-09-17 15:40:00,75.03,75.06,74.93,74.99,127200.0,55.4832,55.5054,55.4093,55.4537,127200.0
2014-09-17 15:50:00,74.99,75.03,74.87,74.95,182300.0,55.4537,55.4832,55.3649,55.4241,182300.0
2014-09-18 09:30:00,75.16,75.38,74.91,74.98,103600.0,55.5794,55.7421,55.3945,55.4463,103600.0
2014-09-18 09:40:00,75.06,75.13,74.93,75.04,68400.0,55.5054,55.5572,55.4093,55.4906,68400.0
2014-09-18 09:50:00,75.05,75.25,75.01,75.21,29700.0,55.498,55.6459,55.4684,55.6163,29700.0
2014-09-18 10:00:00,75.21,75.5,75.21,75.48,27500.0,55.6163,55.8308,55.6163,55.816,27500.0
2014-09-18 10:10:00,75.49,75.6,75.48,75.54,13200.0,55.8234,55.9047,55.816,55.8604,13200.0
2014-09-18 10:20:00,75.54,75.56,75.29,75.32,16400.0,55.8604,55.8752,55.6755,55.6977,16400.0
2014-09-18 10:30:00,75.33,75.51,75.33,75.45,20300.0,55.7051,55.8382,55.7051,55.7938,20300.0
2014-09-18 10:40:00,75.44,75.53,75.34,75.53,51200.0,55.7864,55.853,55.7125,55.853,51200.0
2014-09-18 10:50:00,75.52,75.56,75.4,75.44,20200.0,55.8456,55.8752,55.7568,55.7864,20200.0
2014-09-18 11:00:00,75.46,75.53,75.44,75.48,26400.0,55.8012,55.853,55.7864,55.816,26400.0
2014-09-18 11:10:00,75.51,75.52,75.44,75.46,28400.0,55.8382,55.8456,55.7864,55.8012,28400.0
2014-09-18 11:20:00,75.45,75.52,75.43,75.46,54200.0,55.7938,55.8456,55.779,55.8012,54200.0
2014-09-18 11:30:00,75.46,75.46,75.36,75.41,43000.0,55.8012,55.8012,55.7273,55.7642,43000.0
2014-09-18 11:40:00,75.42,75.42,75.39,75.4,28500.0,55.7716,55.7716,55.7494,55.7568,28500.0
2014-09-18 11:50:00,75.4,75.41,75.35,75.36,30100.0,55.7568,55.7642,55.7199,55.7273,30100.0
2014-09-18 12:00:00,75.36,75.41,75.34,75.41,25700.0,55.7273,55.7642,55.7125,55.7642,25700.0
2014-09-18 12:10:00,75.41,75.44,75.38,75.39,32200.0,55.7642,55.7864,55.7421,55.7494,32200.0
2014-09-18 12:20:00,75.39,75.52,75.38,75.39,27100.0,55.7494,55.8456,55.7421,55.7494,27100.0
2014-09-18 12:30:00,75.39,75.41,75.38,75.4,22700.0,55.7494,55.7642,55.7421,55.7568,22700.0
2014-09-18 12:40:00,75.4,75.41,75.36,75.4,25900.0,55.7568,55.7642,55.7273,55.7568,25900.0
2014-09-18 12:50:00,75.4,75.42,75.38,75.42,19600.0,55.7568,55.7716,55.7421,55.7716,19600.0
2014-09-18 13:00:00,75.43,75.48,75.39,75.43,17000.0,55.779,55.816,55.7494,55.779,17000.0
2014-09-18 13:10:00,75.44,75.45,75.37,75.4,13900.0,55.7864,55.7938,55.7347,55.7568,13900.0
2014-09-18 13:20:00,75.4,75.4,75.37,75.39,17500.0,55.7568,55.7568,55.7347,55.7494,17500.0
2014-09-18 13:30:00,75.39,75.4,75.38,75.39,13900.0,55.7494,55.7568,55.7421,55.7494,13900.0
2014-09-18 13:40:00,75.4,75.4,75.35,75.35,16200.0,55.7568,55.7568,55.7199,55.7199,16200.0
2014-09-18 13:50:00,75.35,75.36,75.32,75.35,14000.0,55.7199,55.7273,55.6977,55.7199,14000.0
2014-09-18 14:00:00,75.35,75.41,75.34,75.39,22700.0,55.7199,55.7642,55.7125,55.7494,22700.0
2014-09-18 14:10:00,75.39,75.41,75.37,75.38,17400.0,55.7494,55.7642,55.7347,55.7421,17400.0
2014-09-18 14:20:00,75.38,75.39,75.34,75.35,18400.0,55.7421,55.7494,55.7125,55.7199,18400.0
2014-09-18 14:30:00,75.36,75.4,75.36,75.38,22900.0,55.7273,55.7568,55.7273,55.7421,22900.0
2014-09-18 14:40:00,75.38,75.38,75.33,75.34,17400.0,55.7421,55.7421,55.7051,55.7125,17400.0
2014-09-18 14:50:00,75.33,75.36,75.33,75.35,15600.0,55.7051,55.7273,55.7051,55.7199,15600.0
2014-09-18 15:00:00,75.36,75.36,75.31,75.33,36500.0,55.7273,55.7273,55.6903,55.7051,36500.0
2014-09-18 15:10:00,75.33,75.45,75.33,75.45,26500.0,55.7051,55.7938,55.7051,55.7938,26500.0
2014-09-18 15:20:00,75.45,75.46,75.42,75.44,27800.0,55.7938,55.8012,55.7716,55.7864,27800.0
2014-09-18 15:30:00,75.44,75.47,75.42,75.45,59500.0,55.7864,55.8086,55.7716,55.7938,59500.0
2014-09-18 15:40:00,75.45,75.46,75.37,75.4,63600.0,55.7938,55.8012,55.7347,55.7568,63600.0
2014-09-18 15:50:00,75.4,75.43,75.3,75.41,177200.0,55.7568,55.779,55.6829,55.7642,177200.0
2014-09-19 09:30:00,75.9,76.07,75.81,75.96,312100.0,56.1266,56.2523,56.06,56.171,312100.0
2014-09-19 09:40:00,75.96,76.14,75.89,76.09,110200.0,56.171,56.3041,56.1192,56.2671,110200.0
2014-09-19 09:50:00,76.09,76.27,76.09,76.2,32900.0,56.2671,56.4002,56.2671,56.3484,32900.0
2014-09-19 10:00:00,76.18,76.24,75.96,75.99,15500.0,56.3336,56.378,56.171,56.1931,15500.0
2014-09-19 10:10:00,76.02,76.08,75.97,76.07,29100.0,56.2153,56.2597,56.1783,56.2523,29100.0
2014-09-19 10:20:00,76.06,76.06,75.93,75.93,27400.0,56.2449,56.2449,56.1488,56.1488,27400.0
2014-09-19 10:30:00,75.92,76.08,75.9,76.01,25500.0,56.1414,56.2597,56.1266,56.2079,25500.0
2014-09-19 10:40:00,76.0,76.05,75.95,76.04,19300.0,56.2005,56.2375,56.1636,56.2301,19300.0
2014-09-19 10:50:00,76.04,76.12,76.03,76.12,24000.0,56.2301,56.2893,56.2227,56.2893,24000.0
2014-09-19 11:00:00,76.1,76.14,76.06,76.09,19900.0,56.2745,56.3041,56.2449,56.2671,19900.0
2014-09-19 11:10:00,76.09,76.11,76.05,76.08,16700.0,56.2671,56.2819,56.2375,56.2597,16700.0
2014-09-19 11:20:00,76.07,76.12,76.07,76.11,36200.0,56.2523,56.2893,56.2523,56.2819,36200.0
2014-09-19 11:30:00,76.1,76.13,76.05,76.08,20100.0,56.2745,56.2967,56.2375,56.2597,20100.0
2014-09-19 11:40:00,76.07,76.08,76.01,76.08,31800.0,56.2523,56.2597,56.2079,56.2597,31800.0
2014-09-19 11:50:00,76.09,76.13,76.05,76.09,22600.0,56.2671,56.2967,56.2375,56.2671,22600.0
2014-09-19 12:00:00,76.09,76.09,75.9,75.93,51800.0,56.2671,56.2671,56.1266,56.1488,51800.0
2014-09-19 12:10:00,75.94,76.02,75.94,76.01,17000.0,56.1562,56.2153,56.1562,56.2079,17000.0
2014-09-19 12:20:00,76.0,76.08,76.0,76.03,13000.0,56.2005,56.2597,56.2005,56.2227,13000.0
2014-09-19 12:30:00,76.02,76.07,75.98,76.03,12200.0,56.2153,56.2523,56.1857,56.2227,12200.0
2014-09-19 12:40:00,76.04,76.08,75.97,76.02,14800.0,56.2301,56.2597,56.1783,56.2153,14800.0
2014-09-19 12:50:00,76.01,76.03,75.98,76.03,6800.0,56.2079,56.2227,56.1857,56.2227,6800.0
2014-09-19 13:00:00,76.02,76.03,75.92,75.97,10100.0,56.2153,56.2227,56.1414,56.1783,10100.0
2014-09-19 13:10:00,75.96,75.96,75.86,75.88,18900.0,56.171,56.171,56.097,56.1118,18900.0
2014-09-19 13:20:00,75.87,75.92,75.82,75.83,15000.0,56.1044,56.1414,56.0674,56.0748,15000.0
2014-09-19 13:30:00,75.82,75.94,75.81,75.92,19800.0,56.0674,56.1562,56.06,56.1414,19800.0
2014-09-19 13:40:00,75.89,75.95,75.87,75.93,8900.0,56.1192,56.1636,56.1044,56.1488,8900.0
2014-09-19 13:50:00,75.92,76.04,75.92,76.01,29100.0,56.1414,56.2301,56.1414,56.2079,29100.0
2014-09-19 14:00:00,76.01,76.08,76.01,76.04,32900.0,56.2079,56.2597,56.2079,56.2301,32900.0
2014-09-19 14:10:00,76.03,76.08,76.03,76.08,37500.0,56.2227,56.2597,56.2227,56.2597,37500.0
2014-09-19 14:20:00,76.08,76.2,76.07,76.2,39400.0,56.2597,56.3484,56.2523,56.3484,39400.0
2014-09-19 14:30:00,76.19,76.22,76.18,76.22,20800.0,56.341,56.3632,56.3336,56.3632,20800.0
2014-09-19 14:40:00,76.22,76.23,76.08,76.08,17900.0,56.3632,56.3706,56.2597,56.2597,17900.0
2014-09-19 14:50:00,76.07,76.09,76.04,76.05,13200.0,56.2523,56.2671,56.2301,56.2375,13200.0
2014-09-19 15:00:00,76.07,76.13,76.05,76.13,15600.0,56.2523,56.2967,56.2375,56.2967,15600.0
2014-09-19 15:10:00,76.12,76.17,76.09,76.15,34300.0,56.2893,56.3262,56.2671,56.3115,34300.0
2014-09-19 15:20:00,76.14,76.19,76.13,76.14,37400.0,56.3041,56.341,56.2967,56.3041,37400.0
2014-09-19 15:30:00,76.15,76.25,76.13,76.23,39100.0,56.3115,56.3854,56.2967,56.3706,39100.0
2014-09-19 15:40:00,76.24,76.32,76.24,76.25,70400.0,56.378,56.4372,56.378,56.3854,70400.0
2014-09-19 15:50:00,76.25,76.28,76.09,76.09,181400.0,56.3854,56.4076,56.2671,56.2671,181400.0
2014-09-22 09:30:00,75.8,76.05,75.66,75.72,57100.0,56.0526,56.2375,55.9491,55.9935,57100.0
2014-09-22 09:40:00,75.73,75.94,75.68,75.86,27500.0,56.0009,56.1562,55.9639,56.097,27500.0
2014-09-22 09:50:00,75.85,75.93,75.82,75.82,17100.0,56.0896,56.1488,56.0674,56.0674,17100.0
2014-09-22 10:00:00,75.81,75.96,75.76,75.94,29600.0,56.06,56.171,56.0231,56.1562,29600.0
2014-09-22 10:10:00,75.94,75.94,75.7,75.72,30100.0,56.1562,56.1562,55.9787,55.9935,30100.0
2014-09-22 10:20:00,75.71,75.76,75.68,75.75,30000.0,55.9861,56.0231,55.9639,56.0157,30000.0
2014-09-22 10:30:00,75.75,75.76,75.66,75.7,34000.0,56.0157,56.0231,55.9491,55.9787,34000.0
2014-09-22 10:40:00,75.7,75.75,75.63,75.66,56400.0,55.9787,56.0157,55.9269,55.9491,56400.0
2014-09-22 10:50:00,75.66,75.66,75.53,75.56,35200.0,55.9491,55.9491,55.853,55.8752,35200.0
2014-09-22 11:00:00,75.56,75.65,75.49,75.63,29700.0,55.8752,55.9417,55.8234,55.9269,29700.0
2014-09-22 11:10:00,75.62,75.66,75.52,75.65,26500.0,55.9195,55.9491,55.8456,55.9417,26500.0
2014-09-22 11:20:00,75.64,75.71,75.64,75.65,19600.0,55.9343,55.9861,55.9343,55.9417,19600.0
2014-09-22 11:30:00,75.65,75.78,75.64,75.64,28300.0,55.9417,56.0378,55.9343,55.9343,28300.0
2014-09-22 11:40:00,75.64,75.72,75.63,75.67,20800.0,55.9343,55.9935,55.9269,55.9565,20800.0
2014-09-22 11:50:00,75.68,75.69,75.62,75.66,26700.0,55.9639,55.9713,55.9195,55.9491,26700.0
2014-09-22 12:00:00,75.65,75.7,75.58,75.69,20100.0,55.9417,55.9787,55.89,55.9713,20100.0
2014-09-22 12:10:00,75.68,75.77,75.68,75.75,21500.0,55.9639,56.0305,55.9639,56.0157,21500.0
2014-09-22 12:20:00,75.76,75.82,75.76,75.78,14300.0,56.0231,56.0674,56.0231,56.0378,14300.0
2014-09-22 12:30:00,75.79,75.81,75.74,75.76,8900.0,56.0452,56.06,56.0083,56.0231,8900.0
2014-09-22 12:40:00,75.75,75.77,75.72,75.75,10300.0,56.0157,56.0305,55.9935,56.0157,10300.0
2014-09-22 12:50:00,75.75,75.81,75.7,75.72,40500.0,56.0157,56.06,55.9787,55.9935,40500.0
2014-09-22 13:00:00,75.72,75.75,75.68,75.73,18700.0,55.9935,56.0157,55.9639,56.0009,18700.0
2014-09-22 13:10:00,75.72,75.75,75.67,75.73,12500.0,55.9935,56.0157,55.9565,56.0009,12500.0
2014-09-22 13:20:00,75.72,75.88,75.72,75.85,22200.0,55.9935,56.1118,55.9935,56.0896,22200.0
2014-09-22 13:30:00,75.86,75.92,75.83,75.87,24300.0,56.097,56.1414,56.0748,56.1044,24300.0
2014-09-22 13:40:00,75.88,75.89,75.83,75.89,12800.0,56.1118,56.1192,56.0748,56.1192,12800.0
2014-09-22 13:50:00,75.89,75.91,75.87,75.88,15900.0,56.1192,56.134,56.1044,56.1118,15900.0
2014-09-22 14:00:00,75.87,75.94,75.87,75.94,41000.0,56.1044,56.1562,56.1044,56.1562,41000.0
2014-09-22 14:10:00,75.94,75.97,75.88,75.95,28200.0,56.1562,56.1783,56.1118,56.1636,28200.0
2014-09-22 14:20:00,75.95,75.97,75.87,75.92,29000.0,56.1636,56.1783,56.1044,56.1414,29000.0
2014-09-22 14:30:00,75.92,75.98,75.9,75.92,31400.0,56.1414,56.1857,56.1266,56.1414,31400.0
2014-09-22 14:40:00,75.93,76.09,75.93,76.07,23200.0,56.1488,56.2671,56.1488,56.2523,23200.0
2014-09-22 14:50:00,76.07,76.08,75.96,75.96,18500.0,56.2523,56.2597,56.171,56.171,18500.0
2014-09-22 15:00:00,75.96,76.04,75.96,75.98,15100.0,56.171,56.2301,56.171,56.1857,15100.0
2014-09-22 15:10:00,75.98,75.98,75.88,75.92,36400.0,56.1857,56.1857,56.1118,56.1414,36400.0
2014-09-22 15:20:00,75.91,75.94,75.9,75.94,24900.0,56.134,56.1562,56.1266,56.1562,24900.0
2014-09-22 15:30:00,75.94,75.95,75.86,75.88,33100.0,56.1562,56.1636,56.097,56.1118,33100.0
2014-09-22 15:40:00,75.88,75.97,75.87,75.91,35400.0,56.1118,56.1783,56.1044,56.134,35400.0
2014-09-22 15:50:00,75.9,75.91,75.84,75.88,80500.0,56.1266,56.134,56.0822,56.1118,80500.0
2014-09-23 09:30:00,75.72,75.81,75.5,75.51,53000.0,55.9935,56.06,55.8308,55.8382,53000.0
2014-09-23 09:40:00,75.53,75.81,75.52,75.74,31400.0,55.853,56.06,55.8456,56.0083,31400.0
2014-09-23 09:50:00,75.74,75.86,75.73,75.81,39200.0,56.0083,56.097,56.0009,56.06,39200.0
2014-09-23 10:00:00,75.82,76.04,75.82,76.01,34000.0,56.0674,56.2301,56.0674,56.2079,34000.0
2014-09-23 10:10:00,76.01,76.09,75.94,76.08,68100.0,56.2079,56.2671,56.1562,56.2597,68100.0
2014-09-23 10:20:00,76.08,76.17,76.0,76.02,24600.0,56.2597,56.3262,56.2005,56.2153,24600.0
2014-09-23 10:30:00,76.02,76.03,75.84,75.84,26200.0,56.2153,56.2227,56.0822,56.0822,26200.0
2014-09-23 10:40:00,75.84,75.95,75.84,75.91,37600.0,56.0822,56.1636,56.0822,56.134,37600.0
2014-09-23 10:50:00,75.92,76.02,75.92,75.95,21300.0,56.1414,56.2153,56.1414,56.1636,21300.0
2014-09-23 11:00:00,75.97,76.04,75.93,76.03,21500.0,56.1783,56.2301,56.1488,56.2227,21500.0
2014-09-23 11:10:00,76.0,76.0,75.87,75.88,15800.0,56.2005,56.2005,56.1044,56.1118,15800.0
2014-09-23 11:20:00,75.88,75.94,75.86,75.86,20700.0,56.1118,56.1562,56.097,56.097,20700.0
2014-09-23 11:30:00,75.86,75.97,75.86,75.95,17300.0,56.097,56.1783,56.097,56.1636,17300.0
2014-09-23 11:40:00,75.95,76.04,75.95,76.03,19400.0,56.1636,56.2301,56.1636,56.2227,19400.0
2014-09-23 11:50:00,76.04,76.09,75.99,76.02,22400.0,56.2301,56.2671,56.1931,56.2153,22400.0
2014-09-23 12:00:00,76.03,76.07,76.0,76.03,35800.0,56.2227,56.2523,56.2005,56.2227,35800.0
2014-09-23 12:10:00,76.02,76.05,75.97,75.99,11100.0,56.2153,56.2375,56.1783,56.1931,11100.0
2014-09-23 12:20:00,75.98,75.99,75.83,75.84,16300.0,56.1857,56.1931,56.0748,56.0822,16300.0
2014-09-23 12:30:00,75.84,75.86,75.82,75.85,13300.0,56.0822,56.097,56.0674,56.0896,13300.0
2014-09-23 12:40:00,75.85,75.9,75.81,75.83,24300.0,56.0896,56.1266,56.06,56.0748,24300.0
2014-09-23 12:50:00,75.82,75.83,75.79,75.82,9100.0,56.0674,56.0748,56.0452,56.0674,9100.0
2014-09-23 13:00:00,75.82,75.83,75.78,75.79,14800.0,56.0674,56.0748,56.0378,56.0452,14800.0
2014-09-23 13:10:00,75.78,75.83,75.73,75.75,12800.0,56.0378,56.0748,56.0009,56.0157,12800.0
2014-09-23 13:20:00,75.76,75.83,75.76,75.82,15100.0,56.0231,56.0748,56.0231,56.0674,15100.0
2014-09-23 13:30:00,75.83,75.97,75.83,75.96,16700.0,56.0748,56.1783,56.0748,56.171,16700.0
2014-09-23 13:40:00,75.96,75.98,75.91,75.91,9100.0,56.171,56.1857,56.134,56.134,9100.0
2014-09-23 13:50:00,75.91,75.92,75.8,75.8,23500.0,56.134,56.1414,56.0526,56.0526,23500.0
2014-09-23 14:00:00,75.79,75.83,75.76,75.78,21700.0,56.0452,56.0748,56.0231,56.0378,21700.0
2014-09-23 14:10:00,75.78,75.98,75.77,75.86,21500.0,56.0378,56.1857,56.0305,56.097,21500.0
2014-09-23 14:20:00,75.86,75.87,75.78,75.85,24000.0,56.097,56.1044,56.0378,56.0896,24000.0
2014-09-23 14:30:00,75.84,75.86,75.79,75.8,23000.0,56.0822,56.097,56.0452,56.0526,23000.0
2014-09-23 14:40:00,75.8,75.85,75.79,75.82,25200.0,56.0526,56.0896,56.0452,56.0674,25200.0
2014-09-23 14:50:00,75.81,75.9,75.78,75.88,31700.0,56.06,56.1266,56.0378,56.1118,31700.0
2014-09-23 15:00:00,75.89,75.93,75.84,75.87,29700.0,56.1192,56.1488,56.0822,56.1044,29700.0
2014-09-23 15:10:00,75.87,75.91,75.86,75.86,26200.0,56.1044,56.134,56.097,56.097,26200.0
2014-09-23 15:20:00,75.87,75.93,75.82,75.88,23700.0,56.1044,56.1488,56.0674,56.1118,23700.0
2014-09-23 15:30:00,75.89,75.97,75.88,75.97,41700.0,56.1192,56.1783,56.1118,56.1783,41700.0
2014-09-23 15:40:00,75.97,75.98,75.9,75.97,74500.0,56.1783,56.1857,56.1266,56.1783,74500.0
2014-09-23 15:50:00,75.96,75.98,75.86,75.86,249100.0,56.171,56.1857,56.097,56.097,249100.0
2014-09-24 09:30:00,75.92,76.24,75.91,76.19,49400.0,56.1414,56.378,56.134,56.341,49400.0
2014-09-24 09:40:00,76.15,76.17,75.76,75.91,24600.0,56.3115,56.3262,56.0231,56.134,24600.0
2014-09-24 09:50:00,75.91,76.15,75.9,76.07,28600.0,56.134,56.3115,56.1266,56.2523,28600.0
2014-09-24 10:00:00,76.06,76.14,75.91,76.05,39300.0,56.2449,56.3041,56.134,56.2375,39300.0
2014-09-24 10:10:00,76.06,76.23,75.99,76.17,28400.0,56.2449,56.3706,56.1931,56.3262,28400.0
2014-09-24 10:20:00,76.17,76.25,76.12,76.17,33700.0,56.3262,56.3854,56.2893,56.3262,33700.0
2014-09-24 10:30:00,76.17,76.31,76.11,76.3,21200.0,56.3262,56.4298,56.2819,56.4224,21200.0
2014-09-24 10:40:00,76.3,76.47,76.3,76.47,20400.0,56.4224,56.5481,56.4224,56.5481,20400.0
2014-09-24 10:50:00,76.48,76.51,76.43,76.46,19900.0,56.5555,56.5777,56.5185,56.5407,19900.0
2014-09-24 11:00:00,76.46,76.58,76.43,76.56,24700.0,56.5407,56.6294,56.5185,56.6146,24700.0
2014-09-24 11:10:00,76.56,76.59,76.51,76.56,18500.0,56.6146,56.6368,56.5777,56.6146,18500.0
2014-09-24 11:20:00,76.56,76.69,76.55,76.67,25300.0,56.6146,56.7108,56.6072,56.696,25300.0
2014-09-24 11:30:00,76.67,76.76,76.66,76.72,26600.0,56.696,56.7625,56.6886,56.733,26600.0
2014-09-24 11:40:00,76.73,76.83,76.72,76.79,23000.0,56.7404,56.8143,56.733,56.7847,23000.0
2014-09-24 11:50:00,76.8,76.86,76.8,76.85,15800.0,56.7921,56.8365,56.7921,56.8291,15800.0
2014-09-24 12:00:00,76.85,76.85,76.78,76.84,29300.0,56.8291,56.8291,56.7773,56.8217,29300.0
2014-09-24 12:10:00,76.83,76.85,76.79,76.8,19100.0,56.8143,56.8291,56.7847,56.7921,19100.0
2014-09-24 12:20:00,76.8,76.85,76.8,76.84,13600.0,56.7921,56.8291,56.7921,56.8217,13600.0
2014-09-24 12:30:00,76.84,76.85,76.79,76.84,36400.0,56.8217,56.8291,56.7847,56.8217,36400.0
2014-09-24 12:40:00,76.83,76.86,76.74,76.76,25600.0,56.8143,56.8365,56.7477,56.7625,25600.0
2014-09-24 12:50:00,76.76,76.88,76.69,76.86,72600.0,56.7625,56.8513,56.7108,56.8365,72600.0
2014-09-24 13:00:00,76.86,76.87,76.78,76.8,34500.0,56.8365,56.8439,56.7773,56.7921,34500.0
2014-09-24 13:10:00,76.8,76.94,76.79,76.92,28900.0,56.7921,56.8956,56.7847,56.8809,28900.0
2014-09-24 13:20:00,76.92,76.94,76.9,76.92,23000.0,56.8809,56.8956,56.8661,56.8809,23000.0
2014-09-24 13:30:00,76.92,76.95,76.91,76.94,24400.0,56.8809,56.903,56.8735,56.8956,24400.0
2014-09-24 13:40:00,76.95,76.99,76.91,76.97,26600.0,56.903,56.9326,56.8735,56.9178,26600.0
2014-09-24 13:50:00,76.98,77.0,76.94,76.98,26000.0,56.9252,56.94,56.8956,56.9252,26000.0
2014-09-24 14:00:00,76.97,76.98,76.95,76.96,24000.0,56.9178,56.9252,56.903,56.9104,24000.0
2014-09-24 14:10:00,76.96,77.04,76.96,77.04,32200.0,56.9104,56.9696,56.9104,56.9696,32200.0
2014-09-24 14:20:00,77.03,77.23,77.03,77.21,40000.0,56.9622,57.1101,56.9622,57.0953,40000.0
2014-09-24 14:30:00,77.21,77.32,77.2,77.3,49200.0,57.0953,57.1766,57.0879,57.1619,49200.0
2014-09-24 14:40:00,77.3,77.33,77.27,77.29,47700.0,57.1619,57.184,57.1397,57.1545,47700.0
2014-09-24 14:50:00,77.3,77.3,77.28,77.3,42000.0,57.1619,57.1619,57.1471,57.1619,42000.0
2014-09-24 15:00:00,77.29,77.43,77.29,77.42,50200.0,57.1545,57.258,57.1545,57.2506,50200.0
2014-09-24 15:10:00,77.42,77.47,77.37,77.46,40100.0,57.2506,57.2876,57.2136,57.2802,40100.0
2014-09-24 15:20:00,77.47,77.48,77.42,77.42,45100.0,57.2876,57.295,57.2506,57.2506,45100.0
2014-09-24 15:30:00,77.42,77.59,77.4,77.59,77700.0,57.2506,57.3763,57.2358,57.3763,77700.0
2014-09-24 15:40:00,77.59,77.64,77.49,77.58,254800.0,57.3763,57.4133,57.3024,57.3689,254800.0
2014-09-24 15:50:00,77.58,77.74,77.57,77.69,231900.0,57.3689,57.4872,57.3615,57.4503,231900.0
2014-09-25 09:30:00,77.29,77.69,77.06,77.06,61000.0,57.1545,57.4503,56.9844,56.9844,61000.0
2014-09-25 09:40:00,77.08,77.11,76.82,76.84,32700.0,56.9992,57.0214,56.8069,56.8217,32700.0
2014-09-25 09:50:00,76.85,76.95,76.72,76.82,35200.0,56.8291,56.903,56.733,56.8069,35200.0
2014-09-25 10:00:00,76.81,76.86,76.59,76.8,41700.0,56.7995,56.8365,56.6368,56.7921,41700.0
2014-09-25 10:10:00,76.81,76.81,76.51,76.61,41000.0,56.7995,56.7995,56.5777,56.6516,41000.0
2014-09-25 10:20:00,76.58,76.64,76.48,76.61,38900.0,56.6294,56.6738,56.5555,56.6516,38900.0
2014-09-25 10:30:00,76.61,76.73,76.52,76.55,44900.0,56.6516,56.7404,56.5851,56.6072,44900.0
2014-09-25 10:40:00,76.54,76.55,76.31,76.38,20900.0,56.5999,56.6072,56.4298,56.4815,20900.0
2014-09-25 10:50:00,76.39,76.45,76.34,76.45,49800.0,56.4889,56.5333,56.452,56.5333,49800.0
2014-09-25 11:00:00,76.45,76.45,76.25,76.42,42900.0,56.5333,56.5333,56.3854,56.5111,42900.0
2014-09-25 11:10:00,76.42,76.43,76.32,76.33,21800.0,56.5111,56.5185,56.4372,56.4446,21800.0
2014-09-25 11:20:00,76.33,76.36,76.3,76.35,18400.0,56.4446,56.4667,56.4224,56.4594,18400.0
2014-09-25 11:30:00,76.35,76.38,76.25,76.34,21200.0,56.4594,56.4815,56.3854,56.452,21200.0
2014-09-25 11:40:00,76.33,76.33,76.16,76.17,19400.0,56.4446,56.4446,56.3188,56.3262,19400.0
2014-09-25 11:50:00,76.16,76.22,76.09,76.1,16400.0,56.3188,56.3632,56.2671,56.2745,16400.0
2014-09-25 12:00:00,76.09,76.23,76.09,76.18,10700.0,56.2671,56.3706,56.2671,56.3336,10700.0
2014-09-25 12:10:00,76.2,76.23,76.14,76.22,13200.0,56.3484,56.3706,56.3041,56.3632,13200.0
2014-09-25 12:20:00,76.22,76.25,76.13,76.19,42500.0,56.3632,56.3854,56.2967,56.341,42500.0
2014-09-25 12:30:00,76.19,76.28,76.17,76.25,16100.0,56.341,56.4076,56.3262,56.3854,16100.0
2014-09-25 12:40:00,76.25,76.26,76.14,76.17,14800.0,56.3854,56.3928,56.3041,56.3262,14800.0
2014-09-25 12:50:00,76.17,76.26,76.1,76.25,13300.0,56.3262,56.3928,56.2745,56.3854,13300.0
2014-09-25 13:00:00,76.26,76.32,76.16,76.16,26600.0,56.3928,56.4372,56.3188,56.3188,26600.0
2014-09-25 13:10:00,76.17,76.33,76.17,76.32,26000.0,56.3262,56.4446,56.3262,56.4372,26000.0
2014-09-25 13:20:00,76.33,76.42,76.27,76.42,20000.0,56.4446,56.5111,56.4002,56.5111,20000.0
2014-09-25 13:30:00,76.42,76.43,76.31,76.34,17800.0,56.5111,56.5185,56.4298,56.452,17800.0
2014-09-25 13:40:00,76.34,76.37,76.26,76.27,17000.0,56.452,56.4741,56.3928,56.4002,17000.0
2014-09-25 13:50:00,76.28,76.29,76.19,76.24,28100.0,56.4076,56.415,56.341,56.378,28100.0
2014-09-25 14:00:00,76.25,76.35,76.22,76.29,35100.0,56.3854,56.4594,56.3632,56.415,35100.0
2014-09-25 14:10:00,76.3,76.35,76.27,76.35,20400.0,56.4224,56.4594,56.4002,56.4594,20400.0
2014-09-25 14:20:00,76.34,76.4,76.33,76.37,21600.0,56.452,56.4963,56.4446,56.4741,21600.0
2014-09-25 14:30:00,76.37,76.39,76.29,76.37,40300.0,56.4741,56.4889,56.415,56.4741,40300.0
2014-09-25 14:40:00,76.38,76.44,76.33,76.43,20200.0,56.4815,56.5259,56.4446,56.5185,20200.0
2014-09-25 14:50:00,76.43,76.44,76.33,76.36,18700.0,56.5185,56.5259,56.4446,56.4667,18700.0
2014-09-25 15:00:00,76.34,76.38,76.28,76.38,29000.0,56.452,56.4815,56.4076,56.4815,29000.0
2014-09-25 15:10:00,76.37,76.42,76.31,76.36,32900.0,56.4741,56.5111,56.4298,56.4667,32900.0
2014-09-25 15:20:00,76.35,76.36,76.26,76.34,32400.0,56.4594,56.4667,56.3928,56.452,32400.0
2014-09-25 15:30:00,76.33,76.41,76.26,76.41,49500.0,56.4446,56.5037,56.3928,56.5037,49500.0
2014-09-25 15:40:00,76.4,76.44,76.28,76.4,94800.0,56.4963,56.5259,56.4076,56.4963,94800.0
2014-09-25 15:50:00,76.39,76.42,76.15,76.17,176200.0,56.4889,56.5111,56.3115,56.3262,176200.0
2014-09-26 09:30:00,76.17,76.41,76.06,76.13,30000.0,56.3262,56.5037,56.2449,56.2967,30000.0
2014-09-26 09:40:00,76.09,76.21,76.03,76.11,26500.0,56.2671,56.3558,56.2227,56.2819,26500.0
2014-09-26 09:50:00,76.11,76.2,75.95,76.0,19800.0,56.2819,56.3484,56.1636,56.2005,19800.0
2014-09-26 10:00:00,76.03,76.25,76.01,76.2,11300.0,56.2227,56.3854,56.2079,56.3484,11300.0
2014-09-26 10:10:00,76.22,76.22,75.97,76.0,12000.0,56.3632,56.3632,56.1783,56.2005,12000.0
2014-09-26 10:20:00,76.01,76.16,76.0,76.05,21300.0,56.2079,56.3188,56.2005,56.2375,21300.0
2014-09-26 10:30:00,76.03,76.04,75.85,75.87,32400.0,56.2227,56.2301,56.0896,56.1044,32400.0
2014-09-26 10:40:00,75.88,75.89,75.67,75.7,36600.0,56.1118,56.1192,55.9565,55.9787,36600.0
2014-09-26 10:50:00,75.69,75.72,75.61,75.72,16500.0,55.9713,55.9935,55.9121,55.9935,16500.0
2014-09-26 11:00:00,75.73,75.8,75.66,75.68,8800.0,56.0009,56.0526,55.9491,55.9639,8800.0
2014-09-26 11:10:00,75.72,75.74,75.57,75.57,17100.0,55.9935,56.0083,55.8826,55.8826,17100.0
2014-09-26 11:20:00,75.57,75.57,75.43,75.43,36800.0,55.8826,55.8826,55.779,55.779,36800.0
2014-09-26 11:30:00,75.44,75.44,75.21,75.27,46200.0,55.7864,55.7864,55.6163,55.6607,46200.0
2014-09-26 11:40:00,75.27,75.33,75.18,75.33,29900.0,55.6607,55.7051,55.5942,55.7051,29900.0
2014-09-26 11:50:00,75.33,75.37,75.29,75.29,16600.0,55.7051,55.7347,55.6755,55.6755,16600.0
2014-09-26 12:00:00,75.28,75.35,75.28,75.34,16600.0,55.6681,55.7199,55.6681,55.7125,16600.0
2014-09-26 12:10:00,75.34,75.38,75.31,75.37,12600.0,55.7125,55.7421,55.6903,55.7347,12600.0
2014-09-26 12:20:00,75.37,75.4,75.33,75.35,7100.0,55.7347,55.7568,55.7051,55.7199,7100.0
2014-09-26 12:30:00,75.34,75.42,75.33,75.42,22500.0,55.7125,55.7716,55.7051,55.7716,22500.0
2014-09-26 12:40:00,75.42,75.5,75.42,75.49,11100.0,55.7716,55.8308,55.7716,55.8234,11100.0
2014-09-26 12:50:00,75.49,75.49,75.39,75.41,11600.0,55.8234,55.8234,55.7494,55.7642,11600.0
2014-09-26 13:00:00,75.41,75.42,75.35,75.35,21600.0,55.7642,55.7716,55.7199,55.7199,21600.0
2014-09-26 13:10:00,75.35,75.35,75.29,75.29,16400.0,55.7199,55.7199,55.6755,55.6755,16400.0
2014-09-26 13:20:00,75.3,75.32,75.29,75.32,12100.0,55.6829,55.6977,55.6755,55.6977,12100.0
2014-09-26 13:30:00,75.3,75.37,75.3,75.37,8700.0,55.6829,55.7347,55.6829,55.7347,8700.0
2014-09-26 13:40:00,75.37,75.38,75.37,75.38,6800.0,55.7347,55.7421,55.7347,55.7421,6800.0
2014-09-26 13:50:00,75.39,75.41,75.35,75.38,18100.0,55.7494,55.7642,55.7199,55.7421,18100.0
2014-09-26 14:00:00,75.4,75.55,75.39,75.54,22900.0,55.7568,55.8678,55.7494,55.8604,22900.0
2014-09-26 14:10:00,75.55,75.67,75.55,75.67,26300.0,55.8678,55.9565,55.8678,55.9565,26300.0
2014-09-26 14:20:00,75.67,75.71,75.65,75.7,27600.0,55.9565,55.9861,55.9417,55.9787,27600.0
2014-09-26 14:30:00,75.69,75.91,75.68,75.91,35900.0,55.9713,56.134,55.9639,56.134,35900.0
2014-09-26 14:40:00,75.9,75.98,75.87,75.94,35400.0,56.1266,56.1857,56.1044,56.1562,35400.0
2014-09-26 14:50:00,75.93,75.93,75.8,75.83,43500.0,56.1488,56.1488,56.0526,56.0748,43500.0
2014-09-26 15:00:00,75.83,75.9,75.83,75.85,21800.0,56.0748,56.1266,56.0748,56.0896,21800.0
2014-09-26 15:10:00,75.86,75.9,75.78,75.78,29700.0,56.097,56.1266,56.0378,56.0378,29700.0
2014-09-26 15:20:00,75.78,75.81,75.69,75.71,40900.0,56.0378,56.06,55.9713,55.9861,40900.0
2014-09-26 15:30:00,75.71,75.75,75.64,75.72,49100.0,55.9861,56.0157,55.9343,55.9935,49100.0
2014-09-26 15:40:00,75.72,75.74,75.57,75.6,81300.0,55.9935,56.0083,55.8826,55.9047,81300.0
2014-09-26 15:50:00,75.61,75.72,75.6,75.68,142300.0,55.9121,55.9935,55.9047,55.9639,142300.0
2014-09-29 09:30:00,74.91,75.07,74.82,74.99,44000.0,55.6454,55.7642,55.5785,55.7048,44000.0
2014-09-29 09:40:00,74.98,75.24,74.98,75.07,16800.0,55.6974,55.8905,55.6974,55.7642,16800.0
2014-09-29 09:50:00,75.09,75.28,75.09,75.22,21100.0,55.7791,55.9202,55.7791,55.8756,21100.0
2014-09-29 10:00:00,75.2,75.4,75.16,75.36,13900.0,55.8608,56.0093,55.8311,55.9796,13900.0
2014-09-29 10:10:00,75.36,75.57,75.36,75.55,28400.0,55.9796,56.1356,55.9796,56.1208,28400.0
2014-09-29 10:20:00,75.55,75.61,75.5,75.51,24900.0,56.1208,56.1653,56.0836,56.0911,24900.0
2014-09-29 10:30:00,75.5,75.69,75.5,75.68,48200.0,56.0836,56.2248,56.0836,56.2173,48200.0
2014-09-29 10:40:00,75.69,75.84,75.68,75.82,91600.0,56.2248,56.3362,56.2173,56.3213,91600.0
2014-09-29 10:50:00,75.82,75.82,75.68,75.75,45000.0,56.3213,56.3213,56.2173,56.2693,45000.0
2014-09-29 11:00:00,75.76,75.77,75.62,75.65,24300.0,56.2768,56.2842,56.1728,56.1951,24300.0
2014-09-29 11:10:00,75.66,75.93,75.65,75.91,46400.0,56.2025,56.403,56.1951,56.3882,46400.0
2014-09-29 11:20:00,75.91,75.91,75.78,75.87,15400.0,56.3882,56.3882,56.2916,56.3585,15400.0
2014-09-29 11:30:00,75.87,75.87,75.76,75.77,12300.0,56.3585,56.3585,56.2768,56.2842,12300.0
2014-09-29 11:40:00,75.76,75.82,75.72,75.74,16600.0,56.2768,56.3213,56.2471,56.2619,16600.0
2014-09-29 11:50:00,75.74,75.85,75.72,75.85,11500.0,56.2619,56.3436,56.2471,56.3436,11500.0
2014-09-29 12:00:00,75.83,75.83,75.66,75.7,11000.0,56.3288,56.3288,56.2025,56.2322,11000.0
2014-09-29 12:10:00,75.69,75.69,75.51,75.69,18100.0,56.2248,56.2248,56.0911,56.2248,18100.0
2014-09-29 12:20:00,75.69,75.69,75.57,75.66,16600.0,56.2248,56.2248,56.1356,56.2025,16600.0
2014-09-29 12:30:00,75.64,75.64,75.47,75.5,23500.0,56.1876,56.1876,56.0613,56.0836,23500.0
2014-09-29 12:40:00,75.49,75.63,75.49,75.54,12200.0,56.0762,56.1802,56.0762,56.1133,12200.0
2014-09-29 12:50:00,75.53,75.56,75.4,75.41,73600.0,56.1059,56.1282,56.0093,56.0168,73600.0
2014-09-29 13:00:00,75.41,75.42,75.35,75.38,11500.0,56.0168,56.0242,55.9722,55.9945,11500.0
2014-09-29 13:10:00,75.39,75.43,75.28,75.39,27700.0,56.0019,56.0316,55.9202,56.0019,27700.0
2014-09-29 13:20:00,75.37,75.4,75.33,75.36,8000.0,55.9871,56.0093,55.9573,55.9796,8000.0
2014-09-29 13:30:00,75.36,75.44,75.35,75.37,10800.0,55.9796,56.0391,55.9722,55.9871,10800.0
2014-09-29 13:40:00,75.36,75.36,75.27,75.31,9400.0,55.9796,55.9796,55.9128,55.9425,9400.0
2014-09-29 13:50:00,75.32,75.39,75.31,75.36,8600.0,55.9499,56.0019,55.9425,55.9796,8600.0
2014-09-29 14:00:00,75.36,75.45,75.3,75.33,14800.0,55.9796,56.0465,55.9351,55.9573,14800.0
2014-09-29 14:10:00,75.34,75.38,75.16,75.17,18400.0,55.9648,55.9945,55.8311,55.8385,18400.0
2014-09-29 14:20:00,75.17,75.2,75.1,75.13,17800.0,55.8385,55.8608,55.7865,55.8088,17800.0
2014-09-29 14:30:00,75.12,75.17,75.09,75.17,51600.0,55.8014,55.8385,55.7791,55.8385,51600.0
2014-09-29 14:40:00,75.17,75.22,75.13,75.22,38700.0,55.8385,55.8756,55.8088,55.8756,38700.0
2014-09-29 14:50:00,75.23,75.4,75.23,75.39,15600.0,55.8831,56.0093,55.8831,56.0019,15600.0
2014-09-29 15:00:00,75.39,75.41,75.34,75.38,16600.0,56.0019,56.0168,55.9648,55.9945,16600.0
2014-09-29 15:10:00,75.37,75.56,75.37,75.56,31600.0,55.9871,56.1282,55.9871,56.1282,31600.0
2014-09-29 15:20:00,75.56,75.69,75.56,75.66,28200.0,56.1282,56.2248,56.1282,56.2025,28200.0
2014-09-29 15:30:00,75.67,75.69,75.6,75.67,35000.0,56.2099,56.2248,56.1579,56.2099,35000.0
2014-09-29 15:40:00,75.66,75.66,75.47,75.58,65300.0,56.2025,56.2025,56.0613,56.1431,65300.0
2014-09-29 15:50:00,75.57,75.68,75.55,75.62,110500.0,56.1356,56.2173,56.1208,56.1728,110500.0
2014-09-30 09:30:00,75.81,75.96,75.64,75.66,27000.0,56.3139,56.4253,56.1876,56.2025,27000.0
2014-09-30 09:40:00,75.64,75.66,75.34,75.34,40700.0,56.1876,56.2025,55.9648,55.9648,40700.0
2014-09-30 09:50:00,75.36,75.36,75.19,75.26,51200.0,55.9796,55.9796,55.8534,55.9053,51200.0
2014-09-30 10:00:00,75.25,75.25,75.0,75.14,55400.0,55.8979,55.8979,55.7122,55.8162,55400.0
2014-09-30 10:10:00,75.14,75.42,75.14,75.38,23700.0,55.8162,56.0242,55.8162,55.9945,23700.0
2014-09-30 10:20:00,75.36,75.37,75.25,75.27,17500.0,55.9796,55.9871,55.8979,55.9128,17500.0
2014-09-30 10:30:00,75.27,75.48,75.23,75.48,17200.0,55.9128,56.0688,55.8831,56.0688,17200.0
2014-09-30 10:40:00,75.49,75.69,75.46,75.58,17900.0,56.0762,56.2248,56.0539,56.1431,17900.0
2014-09-30 10:50:00,75.58,75.71,75.52,75.71,19600.0,56.1431,56.2396,56.0985,56.2396,19600.0
2014-09-30 11:00:00,75.7,75.8,75.64,75.76,22300.0,56.2322,56.3065,56.1876,56.2768,22300.0
2014-09-30 11:10:00,75.77,75.77,75.65,75.65,15300.0,56.2842,56.2842,56.1951,56.1951,15300.0
2014-09-30 11:20:00,75.66,75.8,75.63,75.78,16700.0,56.2025,56.3065,56.1802,56.2916,16700.0
2014-09-30 11:30:00,75.8,75.9,75.79,75.85,21600.0,56.3065,56.3808,56.299,56.3436,21600.0
2014-09-30 11:40:00,75.85,75.86,75.7,75.73,14500.0,56.3436,56.351,56.2322,56.2545,14500.0
2014-09-30 11:50:00,75.72,75.79,75.71,75.74,11700.0,56.2471,56.299,56.2396,56.2619,11700.0
2014-09-30 12:00:00,75.74,75.78,75.67,75.68,10700.0,56.2619,56.2916,56.2099,56.2173,10700.0
2014-09-30 12:10:00,75.68,75.79,75.67,75.75,10200.0,56.2173,56.299,56.2099,56.2693,10200.0
2014-09-30 12:20:00,75.76,75.76,75.49,75.51,11000.0,56.2768,56.2768,56.0762,56.0911,11000.0
2014-09-30 12:30:00,75.5,75.51,75.32,75.32,13200.0,56.0836,56.0911,55.9499,55.9499,13200.0
2014-09-30 12:40:00,75.31,75.44,75.29,75.37,9500.0,55.9425,56.0391,55.9276,55.9871,9500.0
2014-09-30 12:50:00,75.41,75.43,75.31,75.37,10000.0,56.0168,56.0316,55.9425,55.9871,10000.0
2014-09-30 13:00:00,75.37,75.51,75.35,75.42,13700.0,55.9871,56.0911,55.9722,56.0242,13700.0
2014-09-30 13:10:00,75.41,75.47,75.41,75.42,12600.0,56.0168,56.0613,56.0168,56.0242,12600.0
2014-09-30 13:20:00,75.42,75.42,75.31,75.33,16200.0,56.0242,56.0242,55.9425,55.9573,16200.0
2014-09-30 13:30:00,75.32,75.34,75.24,75.26,8900.0,55.9499,55.9648,55.8905,55.9053,8900.0
2014-09-30 13:40:00,75.27,75.28,75.05,75.08,12400.0,55.9128,55.9202,55.7494,55.7716,12400.0
2014-09-30 13:50:00,75.09,75.15,75.04,75.15,14000.0,55.7791,55.8236,55.7419,55.8236,14000.0
2014-09-30 14:00:00,75.15,75.18,75.08,75.14,14900.0,55.8236,55.8459,55.7716,55.8162,14900.0
2014-09-30 14:10:00,75.15,75.19,75.09,75.13,32300.0,55.8236,55.8534,55.7791,55.8088,32300.0
2014-09-30 14:20:00,75.14,75.15,74.98,75.07,20500.0,55.8162,55.8236,55.6974,55.7642,20500.0
2014-09-30 14:30:00,75.09,75.21,75.02,75.06,22900.0,55.7791,55.8682,55.7271,55.7568,22900.0
2014-09-30 14:40:00,75.07,75.11,74.98,75.09,21000.0,55.7642,55.7939,55.6974,55.7791,21000.0
2014-09-30 14:50:00,75.09,75.15,75.03,75.08,17600.0,55.7791,55.8236,55.7345,55.7716,17600.0
2014-09-30 15:00:00,75.09,75.09,74.98,75.02,32300.0,55.7791,55.7791,55.6974,55.7271,32300.0
2014-09-30 15:10:00,75.03,75.15,75.02,75.14,33600.0,55.7345,55.8236,55.7271,55.8162,33600.0
2014-09-30 15:20:00,75.14,75.3,75.14,75.22,38700.0,55.8162,55.9351,55.8162,55.8756,38700.0
2014-09-30 15:30:00,75.23,75.33,75.13,75.22,56100.0,55.8831,55.9573,55.8088,55.8756,56100.0
2014-09-30 15:40:00,75.23,75.28,75.07,75.07,107600.0,55.8831,55.9202,55.7642,55.7642,107600.0
2014-09-30 15:50:00,75.08,75.16,74.9,74.92,212900.0,55.7716,55.8311,55.6379,55.6528,212900.0
2014-10-01 09:30:00,75.02,75.23,74.87,74.95,151500.0,55.7271,55.8831,55.6156,55.6751,151500.0
2014-10-01 09:40:00,74.96,74.96,74.62,74.66,41900.0,55.6825,55.6825,55.4299,55.4597,41900.0
2014-10-01 09:50:00,74.65,74.93,74.61,74.91,48500.0,55.4522,55.6602,55.4225,55.6454,48500.0
2014-10-01 10:00:00,74.9,74.92,74.54,74.65,54500.0,55.6379,55.6528,55.3705,55.4522,54500.0
2014-10-01 10:10:00,74.65,74.66,74.57,74.6,72900.0,55.4522,55.4597,55.3928,55.4151,72900.0
2014-10-01 10:20:00,74.6,74.65,74.52,74.53,55300.0,55.4151,55.4522,55.3557,55.3631,55300.0
2014-10-01 10:30:00,74.53,74.53,74.41,74.46,30700.0,55.3631,55.3631,55.2739,55.3111,30700.0
2014-10-01 10:40:00,74.49,74.71,74.49,74.61,41200.0,55.3334,55.4968,55.3334,55.4225,41200.0
2014-10-01 10:50:00,74.62,74.67,74.61,74.65,44700.0,55.4299,55.4671,55.4225,55.4522,44700.0
2014-10-01 11:00:00,74.65,74.71,74.63,74.65,53600.0,55.4522,55.4968,55.4374,55.4522,53600.0
2014-10-01 11:10:00,74.65,74.67,74.56,74.61,28800.0,55.4522,55.4671,55.3854,55.4225,28800.0
2014-10-01 11:20:00,74.62,74.66,74.54,74.6,29600.0,55.4299,55.4597,55.3705,55.4151,29600.0
2014-10-01 11:30:00,74.58,74.59,74.44,74.48,20700.0,55.4002,55.4077,55.2962,55.3259,20700.0
2014-10-01 11:40:00,74.48,74.57,74.41,74.42,23600.0,55.3259,55.3928,55.2739,55.2814,23600.0
2014-10-01 11:50:00,74.43,74.54,74.42,74.53,24800.0,55.2888,55.3705,55.2814,55.3631,24800.0
2014-10-01 12:00:00,74.55,74.56,74.43,74.53,31200.0,55.3779,55.3854,55.2888,55.3631,31200.0
2014-10-01 12:10:00,74.52,74.52,74.42,74.47,19800.0,55.3557,55.3557,55.2814,55.3185,19800.0
2014-10-01 12:20:00,74.46,74.64,74.45,74.63,40000.0,55.3111,55.4448,55.3037,55.4374,40000.0
2014-10-01 12:30:00,74.62,74.63,74.5,74.51,29500.0,55.4299,55.4374,55.3408,55.3482,29500.0
2014-10-01 12:40:00,74.51,74.52,74.27,74.27,55800.0,55.3482,55.3557,55.1699,55.1699,55800.0
2014-10-01 12:50:00,74.27,74.41,74.26,74.35,30000.0,55.1699,55.2739,55.1625,55.2294,30000.0
2014-10-01 13:00:00,74.36,74.43,74.25,74.28,37000.0,55.2368,55.2888,55.1551,55.1774,37000.0
2014-10-01 13:10:00,74.28,74.35,74.24,74.26,29400.0,55.1774,55.2294,55.1477,55.1625,29400.0
2014-10-01 13:20:00,74.24,74.4,74.21,74.4,29500.0,55.1477,55.2665,55.1254,55.2665,29500.0
2014-10-01 13:30:00,74.4,74.43,74.23,74.27,43700.0,55.2665,55.2888,55.1402,55.1699,43700.0
2014-10-01 13:40:00,74.27,74.29,74.17,74.24,26400.0,55.1699,55.1848,55.0957,55.1477,26400.0
2014-10-01 13:50:00,74.25,74.29,74.21,74.25,25600.0,55.1551,55.1848,55.1254,55.1551,25600.0
2014-10-01 14:00:00,74.25,74.48,74.2,74.47,21800.0,55.1551,55.3259,55.118,55.3185,21800.0
2014-10-01 14:10:00,74.48,74.56,74.48,74.55,19900.0,55.3259,55.3854,55.3259,55.3779,19900.0
2014-10-01 14:20:00,74.6,74.68,74.56,74.61,24900.0,55.4151,55.4745,55.3854,55.4225,24900.0
2014-10-01 14:30:00,74.61,74.66,74.56,74.66,22400.0,55.4225,55.4597,55.3854,55.4597,22400.0
2014-10-01 14:40:00,74.65,74.67,74.6,74.62,40000.0,55.4522,55.4671,55.4151,55.4299,40000.0
2014-10-01 14:50:00,74.62,74.63,74.44,74.47,41800.0,55.4299,55.4374,55.2962,55.3185,41800.0
2014-10-01 15:00:00,74.48,74.56,74.4,74.42,60800.0,55.3259,55.3854,55.2665,55.2814,60800.0
2014-10-01 15:10:00,74.41,74.56,74.36,74.52,49200.0,55.2739,55.3854,55.2368,55.3557,49200.0
2014-10-01 15:20:00,74.52,74.65,74.44,74.59,56700.0,55.3557,55.4522,55.2962,55.4077,56700.0
2014-10-01 15:30:00,74.58,74.8,74.58,74.72,80400.0,55.4002,55.5636,55.4002,55.5042,80400.0
2014-10-01 15:40:00,74.72,74.96,74.71,74.91,145500.0,55.5042,55.6825,55.4968,55.6454,145500.0
2014-10-01 15:50:00,74.9,74.9,74.56,74.59,301300.0,55.6379,55.6379,55.3854,55.4077,301300.0
2014-10-02 09:30:00,74.78,75.23,74.78,75.18,62200.0,55.5488,55.8831,55.5488,55.8459,62200.0
2014-10-02 09:40:00,75.25,75.41,75.21,75.36,40400.0,55.8979,56.0168,55.8682,55.9796,40400.0
2014-10-02 09:50:00,75.36,75.52,75.35,75.48,29900.0,55.9796,56.0985,55.9722,56.0688,29900.0
2014-10-02 10:00:00,75.48,75.61,75.42,75.57,43700.0,56.0688,56.1653,56.0242,56.1356,43700.0
2014-10-02 10:10:00,75.57,75.57,75.38,75.43,45900.0,56.1356,56.1356,55.9945,56.0316,45900.0
2014-10-02 10:20:00,75.42,75.57,75.34,75.37,88100.0,56.0242,56.1356,55.9648,55.9871,88100.0
2014-10-02 10:30:00,75.35,75.35,75.11,75.22,42200.0,55.9722,55.9722,55.7939,55.8756,42200.0
2014-10-02 10:40:00,75.22,75.27,75.11,75.26,55000.0,55.8756,55.9128,55.7939,55.9053,55000.0
2014-10-02 10:50:00,75.26,75.28,75.06,75.07,68800.0,55.9053,55.9202,55.7568,55.7642,68800.0
2014-10-02 11:00:00,75.07,75.08,74.92,74.98,51200.0,55.7642,55.7716,55.6528,55.6974,51200.0
2014-10-02 11:10:00,74.99,75.03,74.92,74.97,53100.0,55.7048,55.7345,55.6528,55.6899,53100.0
2014-10-02 11:20:00,74.98,75.03,74.88,74.96,66500.0,55.6974,55.7345,55.6231,55.6825,66500.0
2014-10-02 11:30:00,74.98,74.99,74.71,74.74,40300.0,55.6974,55.7048,55.4968,55.5191,40300.0
2014-10-02 11:40:00,74.78,74.78,74.53,74.57,166400.0,55.5488,55.5488,55.3631,55.3928,166400.0
2014-10-02 11:50:00,74.57,74.63,74.49,74.53,62100.0,55.3928,55.4374,55.3334,55.3631,62100.0
2014-10-02 12:00:00,74.54,74.61,74.48,74.54,70400.0,55.3705,55.4225,55.3259,55.3705,70400.0
2014-10-02 12:10:00,74.53,74.58,74.5,74.55,42700.0,55.3631,55.4002,55.3408,55.3779,42700.0
2014-10-02 12:20:00,74.55,74.57,74.45,74.47,53500.0,55.3779,55.3928,55.3037,55.3185,53500.0
2014-10-02 12:30:00,74.45,74.47,74.32,74.43,36100.0,55.3037,55.3185,55.2071,55.2888,36100.0
2014-10-02 12:40:00,74.44,74.57,74.37,74.54,42900.0,55.2962,55.3928,55.2442,55.3705,42900.0
2014-10-02 12:50:00,74.55,74.74,74.54,74.7,39000.0,55.3779,55.5191,55.3705,55.4894,39000.0
2014-10-02 13:00:00,74.69,74.79,74.68,74.79,39000.0,55.4819,55.5562,55.4745,55.5562,39000.0
2014-10-02 13:10:00,74.79,74.94,74.78,74.94,36700.0,55.5562,55.6676,55.5488,55.6676,36700.0
2014-10-02 13:20:00,74.94,75.11,74.88,75.08,37300.0,55.6676,55.7939,55.6231,55.7716,37300.0
2014-10-02 13:30:00,75.08,75.12,74.94,74.96,29600.0,55.7716,55.8014,55.6676,55.6825,29600.0
2014-10-02 13:40:00,74.94,74.97,74.87,74.88,56900.0,55.6676,55.6899,55.6156,55.6231,56900.0
2014-10-02 13:50:00,74.9,74.98,74.82,74.91,28500.0,55.6379,55.6974,55.5785,55.6454,28500.0
2014-10-02 14:00:00,74.92,75.14,74.9,75.11,36400.0,55.6528,55.8162,55.6379,55.7939,36400.0
2014-10-02 14:10:00,75.11,75.11,74.99,75.02,65600.0,55.7939,55.7939,55.7048,55.7271,65600.0
2014-10-02 14:20:00,75.04,75.25,75.02,75.25,135300.0,55.7419,55.8979,55.7271,55.8979,135300.0
2014-10-02 14:30:00,75.26,75.26,75.1,75.12,41100.0,55.9053,55.9053,55.7865,55.8014,41100.0
2014-10-02 14:40:00,75.11,75.2,75.08,75.16,111700.0,55.7939,55.8608,55.7716,55.8311,111700.0
2014-10-02 14:50:00,75.15,75.29,75.14,75.2,46100.0,55.8236,55.9276,55.8162,55.8608,46100.0
2014-10-02 15:00:00,75.19,75.19,75.06,75.11,67300.0,55.8534,55.8534,55.7568,55.7939,67300.0
2014-10-02 15:10:00,75.11,75.16,74.86,74.89,61100.0,55.7939,55.8311,55.6082,55.6305,61100.0
2014-10-02 15:20:00,74.91,74.99,74.91,74.97,40700.0,55.6454,55.7048,55.6454,55.6899,40700.0
2014-10-02 15:30:00,74.96,75.0,74.87,75.0,67200.0,55.6825,55.7122,55.6156,55.7122,67200.0
2014-10-02 15:40:00,75.0,75.13,74.94,75.11,122200.0,55.7122,55.8088,55.6676,55.7939,122200.0
2014-10-02 15:50:00,75.11,75.19,75.03,75.04,141200.0,55.7939,55.8534,55.7345,55.7419,141200.0
2014-10-03 09:30:00,75.72,75.97,75.6,75.94,31000.0,56.2471,56.4328,56.1579,56.4105,31000.0
2014-10-03 09:40:00,75.91,76.51,75.86,76.4,53500.0,56.3882,56.8339,56.351,56.7522,53500.0
2014-10-03 09:50:00,76.38,76.39,76.24,76.31,23100.0,56.7373,56.7447,56.6333,56.6853,23100.0
2014-10-03 10:00:00,76.31,76.57,76.3,76.57,21500.0,56.6853,56.8785,56.6779,56.8785,21500.0
2014-10-03 10:10:00,76.52,76.56,76.45,76.48,66400.0,56.8413,56.871,56.7893,56.8116,66400.0
2014-10-03 10:20:00,76.48,76.48,76.28,76.37,23700.0,56.8116,56.8116,56.663,56.7299,23700.0
2014-10-03 10:30:00,76.39,76.39,76.17,76.19,22200.0,56.7447,56.7447,56.5813,56.5962,22200.0
2014-10-03 10:40:00,76.16,76.2,76.05,76.2,12300.0,56.5739,56.6036,56.4922,56.6036,12300.0
2014-10-03 10:50:00,76.19,76.22,76.09,76.13,16500.0,56.5962,56.6185,56.5219,56.5516,16500.0
2014-10-03 11:00:00,76.1,76.33,76.07,76.33,57800.0,56.5293,56.7002,56.507,56.7002,57800.0
2014-10-03 11:10:00,76.29,76.34,76.17,76.19,13300.0,56.6705,56.7076,56.5813,56.5962,13300.0
2014-10-03 11:20:00,76.19,76.27,76.14,76.24,15900.0,56.5962,56.6556,56.559,56.6333,15900.0
2014-10-03 11:30:00,76.25,76.33,76.21,76.23,17800.0,56.6408,56.7002,56.611,56.6259,17800.0
2014-10-03 11:40:00,76.24,76.32,76.18,76.22,17700.0,56.6333,56.6927,56.5888,56.6185,17700.0
2014-10-03 11:50:00,76.21,76.4,76.19,76.4,14300.0,56.611,56.7522,56.5962,56.7522,14300.0
2014-10-03 12:00:00,76.39,76.4,76.26,76.35,64800.0,56.7447,56.7522,56.6482,56.715,64800.0
2014-10-03 12:10:00,76.35,76.45,76.26,76.27,27800.0,56.715,56.7893,56.6482,56.6556,27800.0
2014-10-03 12:20:00,76.27,76.37,76.25,76.3,70000.0,56.6556,56.7299,56.6408,56.6779,70000.0
2014-10-03 12:30:00,76.31,76.39,76.28,76.36,22300.0,56.6853,56.7447,56.663,56.7225,22300.0
2014-10-03 12:40:00,76.34,76.45,76.34,76.43,38800.0,56.7076,56.7893,56.7076,56.7745,38800.0
2014-10-03 12:50:00,76.43,76.43,76.31,76.33,18900.0,56.7745,56.7745,56.6853,56.7002,18900.0
2014-10-03 13:00:00,76.35,76.42,76.31,76.39,13800.0,56.715,56.767,56.6853,56.7447,13800.0
2014-10-03 13:10:00,76.39,76.41,76.26,76.29,19700.0,56.7447,56.7596,56.6482,56.6705,19700.0
2014-10-03 13:20:00,76.28,76.33,76.26,76.3,13300.0,56.663,56.7002,56.6482,56.6779,13300.0
2014-10-03 13:30:00,76.32,76.32,76.13,76.14,27800.0,56.6927,56.6927,56.5516,56.559,27800.0
2014-10-03 13:40:00,76.14,76.22,76.12,76.22,17700.0,56.559,56.6185,56.5442,56.6185,17700.0
2014-10-03 13:50:00,76.21,76.29,76.2,76.25,15700.0,56.611,56.6705,56.6036,56.6408,15700.0
2014-10-03 14:00:00,76.25,76.34,76.25,76.29,27200.0,56.6408,56.7076,56.6408,56.6705,27200.0
2014-10-03 14:10:00,76.3,76.4,76.3,76.37,20400.0,56.6779,56.7522,56.6779,56.7299,20400.0
2014-10-03 14:20:00,76.37,76.38,76.3,76.31,32000.0,56.7299,56.7373,56.6779,56.6853,32000.0
2014-10-03 14:30:00,76.33,76.36,76.26,76.36,38200.0,56.7002,56.7225,56.6482,56.7225,38200.0
2014-10-03 14:40:00,76.37,76.41,76.33,76.36,29200.0,56.7299,56.7596,56.7002,56.7225,29200.0
2014-10-03 14:50:00,76.37,76.38,76.29,76.3,23500.0,56.7299,56.7373,56.6705,56.6779,23500.0
2014-10-03 15:00:00,76.29,76.39,76.27,76.33,43300.0,56.6705,56.7447,56.6556,56.7002,43300.0
2014-10-03 15:10:00,76.33,76.38,76.27,76.34,44400.0,56.7002,56.7373,56.6556,56.7076,44400.0
2014-10-03 15:20:00,76.35,76.41,76.34,76.38,44800.0,56.715,56.7596,56.7076,56.7373,44800.0
2014-10-03 15:30:00,76.39,76.4,76.31,76.34,101100.0,56.7447,56.7522,56.6853,56.7076,101100.0
2014-10-03 15:40:00,76.34,76.35,76.26,76.31,139700.0,56.7076,56.715,56.6482,56.6853,139700.0
2014-10-03 15:50:00,76.31,76.31,76.12,76.12,310700.0,56.6853,56.6853,56.5442,56.5442,310700.0
2014-10-06 09:30:00,76.66,76.95,76.45,76.54,40200.0,56.9453,57.1607,56.7893,56.8562,40200.0
2014-10-06 09:40:00,76.56,76.69,76.22,76.22,39500.0,56.871,56.9676,56.6185,56.6185,39500.0
2014-10-06 09:50:00,76.23,76.29,76.15,76.15,21700.0,56.6259,56.6705,56.5665,56.5665,21700.0
2014-10-06 10:00:00,76.13,76.28,76.13,76.26,27000.0,56.5516,56.663,56.5516,56.6482,27000.0
2014-10-06 10:10:00,76.27,76.31,76.19,76.25,17200.0,56.6556,56.6853,56.5962,56.6408,17200.0
2014-10-06 10:20:00,76.22,76.25,76.14,76.2,17000.0,56.6185,56.6408,56.559,56.6036,17000.0
2014-10-06 10:30:00,76.19,76.25,76.11,76.15,25700.0,56.5962,56.6408,56.5368,56.5665,25700.0
2014-10-06 10:40:00,76.16,76.27,76.01,76.03,26200.0,56.5739,56.6556,56.4625,56.4773,26200.0
2014-10-06 10:50:00,76.03,76.05,75.89,75.97,50400.0,56.4773,56.4922,56.3733,56.4328,50400.0
2014-10-06 11:00:00,75.96,75.98,75.89,75.92,17800.0,56.4253,56.4402,56.3733,56.3956,17800.0
2014-10-06 11:10:00,75.92,75.98,75.83,75.89,16600.0,56.3956,56.4402,56.3288,56.3733,16600.0
2014-10-06 11:20:00,75.88,75.88,75.73,75.74,28800.0,56.3659,56.3659,56.2545,56.2619,28800.0
2014-10-06 11:30:00,75.75,75.8,75.65,75.69,61200.0,56.2693,56.3065,56.1951,56.2248,61200.0
2014-10-06 11:40:00,75.68,75.72,75.36,75.4,46100.0,56.2173,56.2471,55.9796,56.0093,46100.0
2014-10-06 11:50:00,75.41,75.44,75.3,75.38,49700.0,56.0168,56.0391,55.9351,55.9945,49700.0
2014-10-06 12:00:00,75.39,75.69,75.36,75.67,40900.0,56.0019,56.2248,55.9796,56.2099,40900.0
2014-10-06 12:10:00,75.65,75.66,75.56,75.63,24100.0,56.1951,56.2025,56.1282,56.1802,24100.0
2014-10-06 12:20:00,75.62,75.65,75.52,75.54,19200.0,56.1728,56.1951,56.0985,56.1133,19200.0
2014-10-06 12:30:00,75.55,75.57,75.47,75.52,13600.0,56.1208,56.1356,56.0613,56.0985,13600.0
2014-10-06 12:40:00,75.52,75.61,75.36,75.43,15600.0,56.0985,56.1653,55.9796,56.0316,15600.0
2014-10-06 12:50:00,75.44,75.56,75.39,75.55,28900.0,56.0391,56.1282,56.0019,56.1208,28900.0
2014-10-06 13:00:00,75.52,75.68,75.44,75.65,20700.0,56.0985,56.2173,56.0391,56.1951,20700.0
2014-10-06 13:10:00,75.66,75.74,75.62,75.68,25300.0,56.2025,56.2619,56.1728,56.2173,25300.0
2014-10-06 13:20:00,75.67,75.7,75.59,75.63,24500.0,56.2099,56.2322,56.1505,56.1802,24500.0
2014-10-06 13:30:00,75.65,75.7,75.62,75.65,19500.0,56.1951,56.2322,56.1728,56.1951,19500.0
2014-10-06 13:40:00,75.66,75.69,75.6,75.63,14100.0,56.2025,56.2248,56.1579,56.1802,14100.0
2014-10-06 13:50:00,75.62,75.65,75.56,75.59,29300.0,56.1728,56.1951,56.1282,56.1505,29300.0
2014-10-06 14:00:00,75.6,75.68,75.58,75.61,23500.0,56.1579,56.2173,56.1431,56.1653,23500.0
2014-10-06 14:10:00,75.59,75.63,75.51,75.57,26700.0,56.1505,56.1802,56.0911,56.1356,26700.0
2014-10-06 14:20:00,75.57,75.81,75.56,75.8,19300.0,56.1356,56.3139,56.1282,56.3065,19300.0
2014-10-06 14:30:00,75.81,75.87,75.78,75.83,23700.0,56.3139,56.3585,56.2916,56.3288,23700.0
2014-10-06 14:40:00,75.82,75.83,75.7,75.81,35200.0,56.3213,56.3288,56.2322,56.3139,35200.0
2014-10-06 14:50:00,75.8,75.88,75.76,75.85,19900.0,56.3065,56.3659,56.2768,56.3436,19900.0
2014-10-06 15:00:00,75.84,75.9,75.79,75.81,44200.0,56.3362,56.3808,56.299,56.3139,44200.0
2014-10-06 15:10:00,75.79,75.86,75.77,75.8,30300.0,56.299,56.351,56.2842,56.3065,30300.0
2014-10-06 15:20:00,75.8,75.91,75.78,75.86,53400.0,56.3065,56.3882,56.2916,56.351,53400.0
2014-10-06 15:30:00,75.86,75.93,75.8,75.87,89200.0,56.351,56.403,56.3065,56.3585,89200.0
2014-10-06 15:40:00,75.87,75.87,75.72,75.73,73900.0,56.3585,56.3585,56.2471,56.2545,73900.0
2014-10-06 15:50:00,75.72,75.81,75.68,75.81,241000.0,56.2471,56.3139,56.2173,56.3139,241000.0
2014-10-07 09:30:00,75.43,75.45,75.0,75.35,84800.0,56.0316,56.0465,55.7122,55.9722,84800.0
2014-10-07 09:40:00,75.35,75.57,75.22,75.32,64700.0,55.9722,56.1356,55.8756,55.9499,64700.0
2014-10-07 09:50:00,75.32,75.33,75.08,75.15,13100.0,55.9499,55.9573,55.7716,55.8236,13100.0
2014-10-07 10:00:00,75.15,75.31,75.14,75.25,18200.0,55.8236,55.9425,55.8162,55.8979,18200.0
2014-10-07 10:10:00,75.25,75.3,75.11,75.13,15700.0,55.8979,55.9351,55.7939,55.8088,15700.0
2014-10-07 10:20:00,75.17,75.25,75.07,75.25,12900.0,55.8385,55.8979,55.7642,55.8979,12900.0
2014-10-07 10:30:00,75.25,75.34,75.2,75.21,20300.0,55.8979,55.9648,55.8608,55.8682,20300.0
2014-10-07 10:40:00,75.2,75.2,75.0,75.04,118100.0,55.8608,55.8608,55.7122,55.7419,118100.0
2014-10-07 10:50:00,75.08,75.08,74.85,74.85,51300.0,55.7716,55.7716,55.6008,55.6008,51300.0
2014-10-07 11:00:00,74.86,74.95,74.79,74.84,53700.0,55.6082,55.6751,55.5562,55.5934,53700.0
2014-10-07 11:10:00,74.84,74.88,74.66,74.85,27600.0,55.5934,55.6231,55.4597,55.6008,27600.0
2014-10-07 11:20:00,74.86,74.94,74.78,74.79,17500.0,55.6082,55.6676,55.5488,55.5562,17500.0
2014-10-07 11:30:00,74.78,74.83,74.72,74.79,15700.0,55.5488,55.5859,55.5042,55.5562,15700.0
2014-10-07 11:40:00,74.78,74.83,74.74,74.83,13100.0,55.5488,55.5859,55.5191,55.5859,13100.0
2014-10-07 11:50:00,74.84,74.98,74.81,74.97,12700.0,55.5934,55.6974,55.5711,55.6899,12700.0
2014-10-07 12:00:00,74.97,75.06,74.96,75.04,15800.0,55.6899,55.7568,55.6825,55.7419,15800.0
2014-10-07 12:10:00,75.04,75.12,75.04,75.09,26600.0,55.7419,55.8014,55.7419,55.7791,26600.0
2014-10-07 12:20:00,75.1,75.14,75.09,75.1,37300.0,55.7865,55.8162,55.7791,55.7865,37300.0
2014-10-07 12:30:00,75.1,75.2,75.08,75.2,31800.0,55.7865,55.8608,55.7716,55.8608,31800.0
2014-10-07 12:40:00,75.2,75.2,75.01,75.01,27900.0,55.8608,55.8608,55.7196,55.7196,27900.0
2014-10-07 12:50:00,75.03,75.23,75.03,75.1,63100.0,55.7345,55.8831,55.7345,55.7865,63100.0
2014-10-07 13:00:00,75.1,75.15,75.05,75.09,23100.0,55.7865,55.8236,55.7494,55.7791,23100.0
2014-10-07 13:10:00,75.06,75.31,75.06,75.28,30800.0,55.7568,55.9425,55.7568,55.9202,30800.0
2014-10-07 13:20:00,75.3,75.32,75.23,75.28,31200.0,55.9351,55.9499,55.8831,55.9202,31200.0
2014-10-07 13:30:00,75.3,75.3,75.1,75.11,40800.0,55.9351,55.9351,55.7865,55.7939,40800.0
2014-10-07 13:40:00,75.11,75.22,75.11,75.2,40300.0,55.7939,55.8756,55.7939,55.8608,40300.0
2014-10-07 13:50:00,75.2,75.28,75.15,75.25,45700.0,55.8608,55.9202,55.8236,55.8979,45700.0
2014-10-07 14:00:00,75.25,75.26,75.16,75.22,48200.0,55.8979,55.9053,55.8311,55.8756,48200.0
2014-10-07 14:10:00,75.23,75.26,75.14,75.22,40100.0,55.8831,55.9053,55.8162,55.8756,40100.0
2014-10-07 14:20:00,75.21,75.22,75.0,75.06,44200.0,55.8682,55.8756,55.7122,55.7568,44200.0
2014-10-07 14:30:00,75.04,75.06,74.93,75.03,135000.0,55.7419,55.7568,55.6602,55.7345,135000.0
2014-10-07 14:40:00,75.03,75.17,74.99,75.12,180300.0,55.7345,55.8385,55.7048,55.8014,180300.0
2014-10-07 14:50:00,75.12,75.21,75.08,75.19,71300.0,55.8014,55.8682,55.7716,55.8534,71300.0
2014-10-07 15:00:00,75.18,75.24,75.13,75.14,61000.0,55.8459,55.8905,55.8088,55.8162,61000.0
2014-10-07 15:10:00,75.15,75.15,74.86,74.86,57600.0,55.8236,55.8236,55.6082,55.6082,57600.0
2014-10-07 15:20:00,74.87,74.89,74.71,74.82,57700.0,55.6156,55.6305,55.4968,55.5785,57700.0
2014-10-07 15:30:00,74.82,74.88,74.77,74.77,84700.0,55.5785,55.6231,55.5414,55.5414,84700.0
2014-10-07 15:40:00,74.78,74.87,74.74,74.82,189200.0,55.5488,55.6156,55.5191,55.5785,189200.0
2014-10-07 15:50:00,74.82,74.82,74.48,74.49,286100.0,55.5785,55.5785,55.3259,55.3334,286100.0
2014-10-08 09:30:00,74.73,75.04,74.52,74.98,35800.0,55.5116,55.7419,55.3557,55.6974,35800.0
2014-10-08 09:40:00,75.0,75.0,74.68,74.74,35900.0,55.7122,55.7122,55.4745,55.5191,35900.0
2014-10-08 09:50:00,74.75,74.77,74.55,74.63,41600.0,55.5265,55.5414,55.3779,55.4374,41600.0
2014-10-08 10:00:00,74.68,74.74,74.53,74.66,54300.0,55.4745,55.5191,55.3631,55.4597,54300.0
2014-10-08 10:10:00,74.69,74.94,74.68,74.8,36200.0,55.4819,55.6676,55.4745,55.5636,36200.0
2014-10-08 10:20:00,74.81,74.99,74.75,74.93,44900.0,55.5711,55.7048,55.5265,55.6602,44900.0
2014-10-08 10:30:00,74.95,75.0,74.77,74.87,36500.0,55.6751,55.7122,55.5414,55.6156,36500.0
2014-10-08 10:40:00,74.87,74.95,74.66,74.79,81900.0,55.6156,55.6751,55.4597,55.5562,81900.0
2014-10-08 10:50:00,74.82,74.88,74.75,74.81,29900.0,55.5785,55.6231,55.5265,55.5711,29900.0
2014-10-08 11:00:00,74.8,74.89,74.76,74.87,30200.0,55.5636,55.6305,55.5339,55.6156,30200.0
2014-10-08 11:10:00,74.89,74.94,74.79,74.84,30700.0,55.6305,55.6676,55.5562,55.5934,30700.0
2014-10-08 11:20:00,74.83,75.15,74.81,75.13,40000.0,55.5859,55.8236,55.5711,55.8088,40000.0
2014-10-08 11:30:00,75.11,75.13,74.99,75.0,39900.0,55.7939,55.8088,55.7048,55.7122,39900.0
2014-10-08 11:40:00,75.01,75.1,75.0,75.05,19200.0,55.7196,55.7865,55.7122,55.7494,19200.0
2014-10-08 11:50:00,75.06,75.09,74.96,75.07,36500.0,55.7568,55.7791,55.6825,55.7642,36500.0
2014-10-08 12:00:00,75.07,75.22,75.07,75.22,40000.0,55.7642,55.8756,55.7642,55.8756,40000.0
2014-10-08 12:10:00,75.21,75.33,75.2,75.27,84800.0,55.8682,55.9573,55.8608,55.9128,84800.0
2014-10-08 12:20:00,75.26,75.33,75.23,75.24,16300.0,55.9053,55.9573,55.8831,55.8905,16300.0
2014-10-08 12:30:00,75.24,75.32,75.21,75.28,20300.0,55.8905,55.9499,55.8682,55.9202,20300.0
2014-10-08 12:40:00,75.29,75.31,75.2,75.26,18100.0,55.9276,55.9425,55.8608,55.9053,18100.0
2014-10-08 12:50:00,75.27,75.3,75.22,75.29,20000.0,55.9128,55.9351,55.8756,55.9276,20000.0
2014-10-08 13:00:00,75.3,75.39,75.25,75.32,36500.0,55.9351,56.0019,55.8979,55.9499,36500.0
2014-10-08 13:10:00,75.31,75.39,75.29,75.35,30600.0,55.9425,56.0019,55.9276,55.9722,30600.0
2014-10-08 13:20:00,75.34,75.35,75.28,75.28,18200.0,55.9648,55.9722,55.9202,55.9202,18200.0
2014-10-08 13:30:00,75.28,75.47,75.25,75.47,23500.0,55.9202,56.0613,55.8979,56.0613,23500.0
2014-10-08 13:40:00,75.45,75.67,75.43,75.64,34100.0,56.0465,56.2099,56.0316,56.1876,34100.0
2014-10-08 13:50:00,75.65,75.68,75.61,75.66,23900.0,56.1951,56.2173,56.1653,56.2025,23900.0
2014-10-08 14:00:00,75.65,75.91,75.65,75.88,45100.0,56.1951,56.3882,56.1951,56.3659,45100.0
2014-10-08 14:10:00,75.88,76.11,75.88,76.1,34000.0,56.3659,56.5368,56.3659,56.5293,34000.0
2014-10-08 14:20:00,76.1,76.2,76.09,76.14,37800.0,56.5293,56.6036,56.5219,56.559,37800.0
2014-10-08 14:30:00,76.15,76.24,76.13,76.17,52700.0,56.5665,56.6333,56.5516,56.5813,52700.0
2014-10-08 14:40:00,76.16,76.19,76.11,76.13,33700.0,56.5739,56.5962,56.5368,56.5516,33700.0
2014-10-08 14:50:00,76.12,76.16,76.02,76.11,40000.0,56.5442,56.5739,56.4699,56.5368,40000.0
2014-10-08 15:00:00,76.11,76.24,76.08,76.17,36900.0,56.5368,56.6333,56.5145,56.5813,36900.0
2014-10-08 15:10:00,76.17,76.28,76.12,76.26,76200.0,56.5813,56.663,56.5442,56.6482,76200.0
2014-10-08 15:20:00,76.26,76.43,76.24,76.39,64900.0,56.6482,56.7745,56.6333,56.7447,64900.0
2014-10-08 15:30:00,76.39,76.46,76.32,76.44,64000.0,56.7447,56.7967,56.6927,56.7819,64000.0
2014-10-08 15:40:00,76.43,76.67,76.43,76.66,122200.0,56.7745,56.9527,56.7745,56.9453,122200.0
2014-10-08 15:50:00,76.66,76.69,76.55,76.65,179100.0,56.9453,56.9676,56.8636,56.9379,179100.0
2014-10-09 09:30:00,76.51,76.67,76.39,76.61,39200.0,56.8339,56.9527,56.7447,56.9082,39200.0
2014-10-09 09:40:00,76.62,76.66,76.33,76.41,29500.0,56.9156,56.9453,56.7002,56.7596,29500.0
2014-10-09 09:50:00,76.4,76.4,76.16,76.2,14200.0,56.7522,56.7522,56.5739,56.6036,14200.0
2014-10-09 10:00:00,76.22,76.36,76.18,76.3,16800.0,56.6185,56.7225,56.5888,56.6779,16800.0
2014-10-09 10:10:00,76.3,76.44,76.22,76.35,20800.0,56.6779,56.7819,56.6185,56.715,20800.0
2014-10-09 10:20:00,76.35,76.47,76.31,76.41,6800.0,56.715,56.8042,56.6853,56.7596,6800.0
2014-10-09 10:30:00,76.37,76.37,76.11,76.13,21900.0,56.7299,56.7299,56.5368,56.5516,21900.0
2014-10-09 10:40:00,76.14,76.33,76.05,76.26,77700.0,56.559,56.7002,56.4922,56.6482,77700.0
2014-10-09 10:50:00,76.25,76.41,76.18,76.41,24500.0,56.6408,56.7596,56.5888,56.7596,24500.0
2014-10-09 11:00:00,76.38,76.42,76.23,76.41,21000.0,56.7373,56.767,56.6259,56.7596,21000.0
2014-10-09 11:10:00,76.42,76.52,76.37,76.42,16900.0,56.767,56.8413,56.7299,56.767,16900.0
2014-10-09 11:20:00,76.44,76.49,76.34,76.34,14000.0,56.7819,56.819,56.7076,56.7076,14000.0
2014-10-09 11:30:00,76.36,76.45,76.31,76.31,25200.0,56.7225,56.7893,56.6853,56.6853,25200.0
2014-10-09 11:40:00,76.3,76.3,75.96,76.0,25700.0,56.6779,56.6779,56.4253,56.455,25700.0
2014-10-09 11:50:00,76.01,76.08,75.75,75.86,32500.0,56.4625,56.5145,56.2693,56.351,32500.0
2014-10-09 12:00:00,75.84,76.02,75.83,75.96,19300.0,56.3362,56.4699,56.3288,56.4253,19300.0
2014-10-09 12:10:00,75.95,76.06,75.88,76.0,58800.0,56.4179,56.4996,56.3659,56.455,58800.0
2014-10-09 12:20:00,75.99,76.0,75.77,75.84,23700.0,56.4476,56.455,56.2842,56.3362,23700.0
2014-10-09 12:30:00,75.83,75.85,75.76,75.8,16700.0,56.3288,56.3436,56.2768,56.3065,16700.0
2014-10-09 12:40:00,75.8,75.89,75.78,75.82,14100.0,56.3065,56.3733,56.2916,56.3213,14100.0
2014-10-09 12:50:00,75.83,75.9,75.76,75.9,22400.0,56.3288,56.3808,56.2768,56.3808,22400.0
2014-10-09 13:00:00,75.86,75.87,75.59,75.63,21900.0,56.351,56.3585,56.1505,56.1802,21900.0
2014-10-09 13:10:00,75.64,75.72,75.54,75.68,29700.0,56.1876,56.2471,56.1133,56.2173,29700.0
2014-10-09 13:20:00,75.69,75.93,75.69,75.77,14300.0,56.2248,56.403,56.2248,56.2842,14300.0
2014-10-09 13:30:00,75.77,76.02,75.72,76.02,20400.0,56.2842,56.4699,56.2471,56.4699,20400.0
2014-10-09 13:40:00,76.03,76.03,75.9,75.93,14700.0,56.4773,56.4773,56.3808,56.403,14700.0
2014-10-09 13:50:00,75.94,75.98,75.72,75.8,15800.0,56.4105,56.4402,56.2471,56.3065,15800.0
2014-10-09 14:00:00,75.78,75.78,75.63,75.68,18900.0,56.2916,56.2916,56.1802,56.2173,18900.0
2014-10-09 14:10:00,75.68,75.72,75.52,75.59,31600.0,56.2173,56.2471,56.0985,56.1505,31600.0
2014-10-09 14:20:00,75.59,75.69,75.53,75.56,18200.0,56.1505,56.2248,56.1059,56.1282,18200.0
2014-10-09 14:30:00,75.55,75.79,75.46,75.72,36100.0,56.1208,56.299,56.0539,56.2471,36100.0
2014-10-09 14:40:00,75.7,75.83,75.59,75.67,25700.0,56.2322,56.3288,56.1505,56.2099,25700.0
2014-10-09 14:50:00,75.64,75.79,75.56,75.56,19900.0,56.1876,56.299,56.1282,56.1282,19900.0
2014-10-09 15:00:00,75.54,75.67,75.45,75.51,35000.0,56.1133,56.2099,56.0465,56.0911,35000.0
2014-10-09 15:10:00,75.56,75.78,75.55,75.72,32200.0,56.1282,56.2916,56.1208,56.2471,32200.0
2014-10-09 15:20:00,75.72,75.79,75.57,75.67,49300.0,56.2471,56.299,56.1356,56.2099,49300.0
2014-10-09 15:30:00,75.67,75.82,75.64,75.66,54200.0,56.2099,56.3213,56.1876,56.2025,54200.0
2014-10-09 15:40:00,75.68,75.73,75.4,75.42,74200.0,56.2173,56.2545,56.0093,56.0242,74200.0
2014-10-09 15:50:00,75.42,75.55,75.38,75.41,131200.0,56.0242,56.1208,55.9945,56.0168,131200.0
2014-10-10 09:30:00,75.62,76.26,75.62,76.17,88000.0,56.1728,56.6482,56.1728,56.5813,88000.0
2014-10-10 09:40:00,76.2,76.34,76.09,76.19,45600.0,56.6036,56.7076,56.5219,56.5962,45600.0
2014-10-10 09:50:00,76.19,76.32,76.01,76.09,113200.0,56.5962,56.6927,56.4625,56.5219,113200.0
2014-10-10 10:00:00,76.08,76.12,75.86,75.88,42400.0,56.5145,56.5442,56.351,56.3659,42400.0
2014-10-10 10:10:00,75.9,75.92,75.58,75.73,30300.0,56.3808,56.3956,56.1431,56.2545,30300.0
2014-10-10 10:20:00,75.72,75.73,75.6,75.68,17900.0,56.2471,56.2545,56.1579,56.2173,17900.0
2014-10-10 10:30:00,75.69,75.82,75.51,75.82,21100.0,56.2248,56.3213,56.0911,56.3213,21100.0
2014-10-10 10:40:00,75.81,76.01,75.75,75.96,59900.0,56.3139,56.4625,56.2693,56.4253,59900.0
2014-10-10 10:50:00,75.98,76.2,75.97,76.03,39400.0,56.4402,56.6036,56.4328,56.4773,39400.0
2014-10-10 11:00:00,76.05,76.2,76.02,76.13,36700.0,56.4922,56.6036,56.4699,56.5516,36700.0
2014-10-10 11:10:00,76.12,76.12,75.97,76.05,50300.0,56.5442,56.5442,56.4328,56.4922,50300.0
2014-10-10 11:20:00,76.03,76.17,76.03,76.07,34900.0,56.4773,56.5813,56.4773,56.507,34900.0
2014-10-10 11:30:00,76.06,76.15,76.04,76.1,21800.0,56.4996,56.5665,56.4848,56.5293,21800.0
2014-10-10 11:40:00,76.08,76.11,75.98,76.07,46300.0,56.5145,56.5368,56.4402,56.507,46300.0
2014-10-10 11:50:00,76.16,76.16,76.04,76.09,15400.0,56.5739,56.5739,56.4848,56.5219,15400.0
2014-10-10 12:00:00,76.1,76.32,76.09,76.17,42300.0,56.5293,56.6927,56.5219,56.5813,42300.0
2014-10-10 12:10:00,76.17,76.28,76.11,76.13,24700.0,56.5813,56.663,56.5368,56.5516,24700.0
2014-10-10 12:20:00,76.13,76.23,76.1,76.2,27700.0,56.5516,56.6259,56.5293,56.6036,27700.0
2014-10-10 12:30:00,76.23,76.39,76.18,76.22,48300.0,56.6259,56.7447,56.5888,56.6185,48300.0
2014-10-10 12:40:00,76.25,76.34,76.22,76.32,9000.0,56.6408,56.7076,56.6185,56.6927,9000.0
2014-10-10 12:50:00,76.31,76.34,76.2,76.22,46000.0,56.6853,56.7076,56.6036,56.6185,46000.0
2014-10-10 13:00:00,76.22,76.24,76.09,76.2,30800.0,56.6185,56.6333,56.5219,56.6036,30800.0
2014-10-10 13:10:00,76.17,76.21,76.11,76.12,28400.0,56.5813,56.611,56.5368,56.5442,28400.0
2014-10-10 13:20:00,76.11,76.16,76.08,76.13,49800.0,56.5368,56.5739,56.5145,56.5516,49800.0
2014-10-10 13:30:00,76.12,76.3,76.11,76.25,23700.0,56.5442,56.6779,56.5368,56.6408,23700.0
2014-10-10 13:40:00,76.26,76.31,76.09,76.18,33900.0,56.6482,56.6853,56.5219,56.5888,33900.0
2014-10-10 13:50:00,76.19,76.25,76.12,76.24,26700.0,56.5962,56.6408,56.5442,56.6333,26700.0
2014-10-10 14:00:00,76.25,76.33,76.19,76.26,39000.0,56.6408,56.7002,56.5962,56.6482,39000.0
2014-10-10 14:10:00,76.25,76.28,76.1,76.12,47000.0,56.6408,56.663,56.5293,56.5442,47000.0
2014-10-10 14:20:00,76.13,76.18,76.06,76.11,33800.0,56.5516,56.5888,56.4996,56.5368,33800.0
2014-10-10 14:30:00,76.1,76.16,76.01,76.03,72400.0,56.5293,56.5739,56.4625,56.4773,72400.0
2014-10-10 14:40:00,76.03,76.11,75.97,76.09,58200.0,56.4773,56.5368,56.4328,56.5219,58200.0
2014-10-10 14:50:00,76.1,76.14,75.98,76.01,56700.0,56.5293,56.559,56.4402,56.4625,56700.0
2014-10-10 15:00:00,76.0,76.04,75.92,75.94,62100.0,56.455,56.4848,56.3956,56.4105,62100.0
2014-10-10 15:10:00,75.94,76.06,75.94,76.0,89900.0,56.4105,56.4996,56.4105,56.455,89900.0
2014-10-10 15:20:00,76.0,76.04,75.95,76.04,105300.0,56.455,56.4848,56.4179,56.4848,105300.0
2014-10-10 15:30:00,76.03,76.08,75.95,75.98,125900.0,56.4773,56.5145,56.4179,56.4402,125900.0
2014-10-10 15:40:00,75.98,75.99,75.75,75.77,132900.0,56.4402,56.4476,56.2693,56.2842,132900.0
2014-10-10 15:50:00,75.77,75.79,75.52,75.53,354000.0,56.2842,56.299,56.0985,56.1059,354000.0
2014-10-13 09:30:00,75.42,75.42,75.12,75.14,39900.0,56.0242,56.0242,55.8014,55.8162,39900.0
2014-10-13 09:40:00,75.19,75.32,75.15,75.19,37100.0,55.8534,55.9499,55.8236,55.8534,37100.0
2014-10-13 09:50:00,75.21,75.21,74.88,74.94,91600.0,55.8682,55.8682,55.6231,55.6676,91600.0
2014-10-13 10:00:00,74.99,75.02,74.79,74.92,37100.0,55.7048,55.7271,55.5562,55.6528,37100.0
2014-10-13 10:10:00,74.95,74.95,74.65,74.66,62800.0,55.6751,55.6751,55.4522,55.4597,62800.0
2014-10-13 10:20:00,74.66,74.75,74.54,74.56,38900.0,55.4597,55.5265,55.3705,55.3854,38900.0
2014-10-13 10:30:00,74.53,74.68,74.52,74.65,43900.0,55.3631,55.4745,55.3557,55.4522,43900.0
2014-10-13 10:40:00,74.63,74.69,74.52,74.61,40300.0,55.4374,55.4819,55.3557,55.4225,40300.0
2014-10-13 10:50:00,74.6,74.85,74.56,74.79,45800.0,55.4151,55.6008,55.3854,55.5562,45800.0
2014-10-13 11:00:00,74.8,74.93,74.77,74.91,53900.0,55.5636,55.6602,55.5414,55.6454,53900.0
2014-10-13 11:10:00,74.9,74.97,74.87,74.87,80700.0,55.6379,55.6899,55.6156,55.6156,80700.0
2014-10-13 11:20:00,74.87,74.95,74.83,74.93,93500.0,55.6156,55.6751,55.5859,55.6602,93500.0
2014-10-13 11:30:00,74.94,75.15,74.91,75.09,52400.0,55.6676,55.8236,55.6454,55.7791,52400.0
2014-10-13 11:40:00,75.09,75.36,75.09,75.25,73200.0,55.7791,55.9796,55.7791,55.8979,73200.0
2014-10-13 11:50:00,75.26,75.33,75.23,75.29,12400.0,55.9053,55.9573,55.8831,55.9276,12400.0
2014-10-13 12:00:00,75.3,75.33,75.11,75.14,6700.0,55.9351,55.9573,55.7939,55.8162,6700.0
2014-10-13 12:10:00,75.15,75.18,75.03,75.12,22600.0,55.8236,55.8459,55.7345,55.8014,22600.0
2014-10-13 12:20:00,75.14,75.25,75.09,75.25,22600.0,55.8162,55.8979,55.7791,55.8979,22600.0
2014-10-13 12:30:00,75.28,75.4,75.27,75.38,22200.0,55.9202,56.0093,55.9128,55.9945,22200.0
2014-10-13 12:40:00,75.38,75.47,75.24,75.25,26600.0,55.9945,56.0613,55.8905,55.8979,26600.0
2014-10-13 12:50:00,75.25,75.33,75.23,75.25,5900.0,55.8979,55.9573,55.8831,55.8979,5900.0
2014-10-13 13:00:00,75.25,75.33,75.2,75.23,10500.0,55.8979,55.9573,55.8608,55.8831,10500.0
2014-10-13 13:10:00,75.21,75.21,74.88,74.98,19000.0,55.8682,55.8682,55.6231,55.6974,19000.0
2014-10-13 13:20:00,74.97,75.07,74.89,75.07,13800.0,55.6899,55.7642,55.6305,55.7642,13800.0
2014-10-13 13:30:00,75.03,75.11,74.97,75.05,14800.0,55.7345,55.7939,55.6899,55.7494,14800.0
2014-10-13 13:40:00,75.02,75.05,74.87,74.89,31900.0,55.7271,55.7494,55.6156,55.6305,31900.0
2014-10-13 13:50:00,74.9,74.99,74.86,74.91,58200.0,55.6379,55.7048,55.6082,55.6454,58200.0
2014-10-13 14:00:00,74.92,74.99,74.87,74.98,43400.0,55.6528,55.7048,55.6156,55.6974,43400.0
2014-10-13 14:10:00,74.98,75.0,74.86,74.86,76500.0,55.6974,55.7122,55.6082,55.6082,76500.0
2014-10-13 14:20:00,74.86,74.94,74.83,74.94,18000.0,55.6082,55.6676,55.5859,55.6676,18000.0
2014-10-13 14:30:00,74.93,74.93,74.81,74.88,15100.0,55.6602,55.6602,55.5711,55.6231,15100.0
2014-10-13 14:40:00,74.87,74.88,74.71,74.72,20000.0,55.6156,55.6231,55.4968,55.5042,20000.0
2014-10-13 14:50:00,74.71,74.81,74.65,74.68,20000.0,55.4968,55.5711,55.4522,55.4745,20000.0
2014-10-13 15:00:00,74.68,74.8,74.65,74.76,47200.0,55.4745,55.5636,55.4522,55.5339,47200.0
2014-10-13 15:10:00,74.75,74.79,74.73,74.75,75400.0,55.5265,55.5562,55.5116,55.5265,75400.0
2014-10-13 15:20:00,74.75,74.75,74.59,74.59,48800.0,55.5265,55.5265,55.4077,55.4077,48800.0
2014-10-13 15:30:00,74.59,74.59,74.11,74.12,77700.0,55.4077,55.4077,55.0511,55.0585,77700.0
2014-10-13 15:40:00,74.11,74.3,74.02,74.12,190600.0,55.0511,55.1922,54.9842,55.0585,190600.0
2014-10-13 15:50:00,74.11,75.0,73.85,73.93,336600.0,55.0511,55.7122,54.858,54.9174,336600.0
2014-10-14 09:30:00,74.3,75.35,74.3,75.26,152100.0,55.1922,55.9722,55.1922,55.9053,152100.0
2014-10-14 09:40:00,75.26,75.27,74.6,74.6,98600.0,55.9053,55.9128,55.4151,55.4151,98600.0
2014-10-14 09:50:00,74.59,74.61,74.07,74.08,56900.0,55.4077,55.4225,55.0214,55.0288,56900.0
2014-10-14 10:00:00,74.11,74.56,74.08,74.53,71400.0,55.0511,55.3854,55.0288,55.3631,71400.0
2014-10-14 10:10:00,74.53,74.69,74.42,74.42,62500.0,55.3631,55.4819,55.2814,55.2814,62500.0
2014-10-14 10:20:00,74.44,74.67,74.37,74.67,37200.0,55.2962,55.4671,55.2442,55.4671,37200.0
2014-10-14 10:30:00,74.66,74.82,74.57,74.67,61200.0,55.4597,55.5785,55.3928,55.4671,61200.0
2014-10-14 10:40:00,74.67,74.9,74.64,74.9,55200.0,55.4671,55.6379,55.4448,55.6379,55200.0
2014-10-14 10:50:00,74.91,75.01,74.81,74.84,40300.0,55.6454,55.7196,55.5711,55.5934,40300.0
2014-10-14 11:00:00,74.84,75.05,74.82,75.03,67200.0,55.5934,55.7494,55.5785,55.7345,67200.0
2014-10-14 11:10:00,75.03,75.21,75.01,75.21,33200.0,55.7345,55.8682,55.7196,55.8682,33200.0
2014-10-14 11:20:00,75.2,75.24,75.11,75.13,56600.0,55.8608,55.8905,55.7939,55.8088,56600.0
2014-10-14 11:30:00,75.12,75.28,75.11,75.2,34600.0,55.8014,55.9202,55.7939,55.8608,34600.0
2014-10-14 11:40:00,75.18,75.33,75.18,75.29,29600.0,55.8459,55.9573,55.8459,55.9276,29600.0
2014-10-14 11:50:00,75.28,75.38,75.18,75.35,18500.0,55.9202,55.9945,55.8459,55.9722,18500.0
2014-10-14 12:00:00,75.37,75.53,75.35,75.49,24900.0,55.9871,56.1059,55.9722,56.0762,24900.0
2014-10-14 12:10:00,75.48,75.48,75.35,75.39,25200.0,56.0688,56.0688,55.9722,56.0019,25200.0
2014-10-14 12:20:00,75.38,75.45,75.27,75.42,29100.0,55.9945,56.0465,55.9128,56.0242,29100.0
2014-10-14 12:30:00,75.42,75.42,75.18,75.2,36400.0,56.0242,56.0242,55.8459,55.8608,36400.0
2014-10-14 12:40:00,75.2,75.31,75.1,75.31,23100.0,55.8608,55.9425,55.7865,55.9425,23100.0
2014-10-14 12:50:00,75.31,75.32,75.04,75.05,40000.0,55.9425,55.9499,55.7419,55.7494,40000.0
2014-10-14 13:00:00,75.05,75.06,74.9,74.92,22900.0,55.7494,55.7568,55.6379,55.6528,22900.0
2014-10-14 13:10:00,74.91,75.06,74.89,75.02,15700.0,55.6454,55.7568,55.6305,55.7271,15700.0
2014-10-14 13:20:00,75.02,75.03,74.75,74.78,26700.0,55.7271,55.7345,55.5265,55.5488,26700.0
2014-10-14 13:30:00,74.8,74.87,74.66,74.74,22200.0,55.5636,55.6156,55.4597,55.5191,22200.0
2014-10-14 13:40:00,74.75,74.82,74.64,74.7,41900.0,55.5265,55.5785,55.4448,55.4894,41900.0
2014-10-14 13:50:00,74.7,74.81,74.62,74.81,48600.0,55.4894,55.5711,55.4299,55.5711,48600.0
2014-10-14 14:00:00,74.78,74.93,74.76,74.82,35400.0,55.5488,55.6602,55.5339,55.5785,35400.0
2014-10-14 14:10:00,74.83,74.98,74.71,74.76,30900.0,55.5859,55.6974,55.4968,55.5339,30900.0
2014-10-14 14:20:00,74.77,74.79,74.54,74.61,33200.0,55.5414,55.5562,55.3705,55.4225,33200.0
2014-10-14 14:30:00,74.62,74.77,74.52,74.6,41700.0,55.4299,55.5414,55.3557,55.4151,41700.0
2014-10-14 14:40:00,74.61,74.81,74.57,74.75,50600.0,55.4225,55.5711,55.3928,55.5265,50600.0
2014-10-14 14:50:00,74.76,74.83,74.53,74.59,49600.0,55.5339,55.5859,55.3631,55.4077,49600.0
2014-10-14 15:00:00,74.59,74.72,74.54,74.55,80500.0,55.4077,55.5042,55.3705,55.3779,80500.0
2014-10-14 15:10:00,74.55,74.68,74.53,74.57,83500.0,55.3779,55.4745,55.3631,55.3928,83500.0
2014-10-14 15:20:00,74.57,74.62,74.28,74.6,129400.0,55.3928,55.4299,55.1774,55.4151,129400.0
2014-10-14 15:30:00,74.6,74.84,74.43,74.82,128000.0,55.4151,55.5934,55.2888,55.5785,128000.0
2014-10-14 15:40:00,74.82,74.87,74.64,74.66,138100.0,55.5785,55.6156,55.4448,55.4597,138100.0
2014-10-14 15:50:00,74.66,74.75,74.45,74.59,241500.0,55.4597,55.5265,55.3037,55.4077,241500.0
2014-10-15 09:30:00,73.7,73.7,72.53,72.81,101400.0,54.7465,54.7465,53.8774,54.0854,101400.0
2014-10-15 09:40:00,72.82,73.72,72.79,73.67,113400.0,54.0928,54.7614,54.0706,54.7243,113400.0
2014-10-15 09:50:00,73.67,73.7,73.35,73.69,66300.0,54.7243,54.7465,54.4865,54.7391,66300.0
2014-10-15 10:00:00,73.7,74.01,73.67,73.67,42300.0,54.7465,54.9768,54.7243,54.7243,42300.0
2014-10-15 10:10:00,73.65,73.7,73.51,73.56,70500.0,54.7094,54.7465,54.6054,54.6425,70500.0
2014-10-15 10:20:00,73.55,73.6,73.38,73.51,93700.0,54.6351,54.6723,54.5088,54.6054,93700.0
2014-10-15 10:30:00,73.54,73.69,73.37,73.67,28200.0,54.6277,54.7391,54.5014,54.7243,28200.0
2014-10-15 10:40:00,73.66,73.68,73.41,73.47,85700.0,54.7168,54.7317,54.5311,54.5757,85700.0
2014-10-15 10:50:00,73.48,73.6,73.42,73.44,52000.0,54.5831,54.6723,54.5385,54.5534,52000.0
2014-10-15 11:00:00,73.44,73.64,73.43,73.63,86100.0,54.5534,54.702,54.546,54.6945,86100.0
2014-10-15 11:10:00,73.63,73.66,73.37,73.39,52200.0,54.6945,54.7168,54.5014,54.5163,52200.0
2014-10-15 11:20:00,73.39,73.39,73.18,73.25,87500.0,54.5163,54.5163,54.3603,54.4123,87500.0
2014-10-15 11:30:00,73.27,73.34,72.89,72.98,66700.0,54.4271,54.4791,54.1448,54.2117,66700.0
2014-10-15 11:40:00,72.97,73.12,72.95,73.01,35400.0,54.2043,54.3157,54.1894,54.234,35400.0
2014-10-15 11:50:00,73.01,73.26,72.99,73.23,38800.0,54.234,54.4197,54.2191,54.3974,38800.0
2014-10-15 12:00:00,73.23,73.35,73.13,73.28,40800.0,54.3974,54.4865,54.3231,54.4345,40800.0
2014-10-15 12:10:00,73.28,73.28,72.98,73.0,59700.0,54.4345,54.4345,54.2117,54.2266,59700.0
2014-10-15 12:20:00,72.98,73.05,72.9,72.97,37400.0,54.2117,54.2637,54.1523,54.2043,37400.0
2014-10-15 12:30:00,72.97,73.07,72.85,72.9,45800.0,54.2043,54.2786,54.1151,54.1523,45800.0
2014-10-15 12:40:00,72.9,72.94,72.68,72.8,35300.0,54.1523,54.182,53.9888,54.078,35300.0
2014-10-15 12:50:00,72.79,72.79,72.41,72.42,55300.0,54.0706,54.0706,53.7883,53.7957,55300.0
2014-10-15 13:00:00,72.42,72.58,72.32,72.57,44000.0,53.7957,53.9146,53.7214,53.9071,44000.0
2014-10-15 13:10:00,72.56,72.56,72.23,72.24,56400.0,53.8997,53.8997,53.6546,53.662,56400.0
2014-10-15 13:20:00,72.26,72.26,71.72,71.86,96300.0,53.6769,53.6769,53.2757,53.3797,96300.0
2014-10-15 13:30:00,71.9,72.07,71.85,72.05,54400.0,53.4094,53.5357,53.3723,53.5209,54400.0
2014-10-15 13:40:00,72.04,72.18,71.99,72.18,59000.0,53.5134,53.6174,53.4763,53.6174,59000.0
2014-10-15 13:50:00,72.18,72.3,72.0,72.01,48400.0,53.6174,53.7066,53.4837,53.4912,48400.0
2014-10-15 14:00:00,72.03,72.04,71.78,71.96,65700.0,53.506,53.5134,53.3203,53.454,65700.0
2014-10-15 14:10:00,71.97,72.11,71.8,72.11,92900.0,53.4614,53.5654,53.3352,53.5654,92900.0
2014-10-15 14:20:00,72.09,72.44,72.09,72.28,66200.0,53.5506,53.8106,53.5506,53.6917,66200.0
2014-10-15 14:30:00,72.29,72.52,72.22,72.45,71600.0,53.6991,53.87,53.6471,53.818,71600.0
2014-10-15 14:40:00,72.45,72.56,72.38,72.49,95500.0,53.818,53.8997,53.766,53.8477,95500.0
2014-10-15 14:50:00,72.5,72.75,72.49,72.64,93700.0,53.8551,54.0408,53.8477,53.9591,93700.0
2014-10-15 15:00:00,72.63,72.72,72.54,72.6,113600.0,53.9517,54.0186,53.8849,53.9294,113600.0
2014-10-15 15:10:00,72.6,72.67,72.29,72.39,155400.0,53.9294,53.9814,53.6991,53.7734,155400.0
2014-10-15 15:20:00,72.4,73.03,72.31,73.0,127600.0,53.7809,54.2488,53.714,54.2266,127600.0
2014-10-15 15:30:00,73.02,73.38,72.97,73.37,88600.0,54.2414,54.5088,54.2043,54.5014,88600.0
2014-10-15 15:40:00,73.36,73.6,73.24,73.3,153300.0,54.494,54.6723,54.4048,54.4494,153300.0
2014-10-15 15:50:00,73.29,73.41,73.17,73.24,210500.0,54.442,54.5311,54.3528,54.4048,210500.0
2014-10-16 09:30:00,71.83,72.6,71.83,72.48,81300.0,53.3574,53.9294,53.3574,53.8403,81300.0
2014-10-16 09:40:00,72.54,72.92,72.53,72.68,60700.0,53.8849,54.1671,53.8774,53.9888,60700.0
2014-10-16 09:50:00,72.7,72.9,72.6,72.75,65900.0,54.0037,54.1523,53.9294,54.0408,65900.0
2014-10-16 10:00:00,72.73,72.77,72.45,72.62,47300.0,54.026,54.0557,53.818,53.9443,47300.0
2014-10-16 10:10:00,72.62,72.65,71.76,71.87,39800.0,53.9443,53.9666,53.3054,53.3872,39800.0
2014-10-16 10:20:00,71.89,72.84,71.88,72.53,66400.0,53.402,54.1077,53.3946,53.8774,66400.0
2014-10-16 10:30:00,72.51,72.71,72.39,72.61,55200.0,53.8626,54.0111,53.7734,53.9369,55200.0
2014-10-16 10:40:00,72.57,73.02,72.48,72.98,41700.0,53.9071,54.2414,53.8403,54.2117,41700.0
2014-10-16 10:50:00,72.98,73.16,72.77,72.77,25700.0,54.2117,54.3454,54.0557,54.0557,25700.0
2014-10-16 11:00:00,72.78,73.05,72.78,72.92,29200.0,54.0631,54.2637,54.0631,54.1671,29200.0
2014-10-16 11:10:00,72.95,73.15,72.92,73.01,32600.0,54.1894,54.338,54.1671,54.234,32600.0
2014-10-16 11:20:00,73.0,73.14,72.92,73.02,34100.0,54.2266,54.3306,54.1671,54.2414,34100.0
2014-10-16 11:30:00,73.03,73.24,72.85,72.85,38900.0,54.2488,54.4048,54.1151,54.1151,38900.0
2014-10-16 11:40:00,72.89,72.98,72.78,72.78,30800.0,54.1448,54.2117,54.0631,54.0631,30800.0
2014-10-16 11:50:00,72.75,72.82,72.49,72.57,81500.0,54.0408,54.0928,53.8477,53.9071,81500.0
2014-10-16 12:00:00,72.56,72.66,72.48,72.52,40100.0,53.8997,53.974,53.8403,53.87,40100.0
2014-10-16 12:10:00,72.53,72.59,72.42,72.5,43200.0,53.8774,53.922,53.7957,53.8551,43200.0
2014-10-16 12:20:00,72.51,72.59,72.27,72.31,97700.0,53.8626,53.922,53.6843,53.714,97700.0
2014-10-16 12:30:00,72.33,72.41,72.21,72.33,41800.0,53.7289,53.7883,53.6397,53.7289,41800.0
2014-10-16 12:40:00,72.33,72.46,72.31,72.46,86200.0,53.7289,53.8254,53.714,53.8254,86200.0
2014-10-16 12:50:00,72.48,72.6,72.45,72.54,39700.0,53.8403,53.9294,53.818,53.8849,39700.0
2014-10-16 13:00:00,72.55,72.68,72.46,72.68,138000.0,53.8923,53.9888,53.8254,53.9888,138000.0
2014-10-16 13:10:00,72.66,72.77,72.5,72.77,149300.0,53.974,54.0557,53.8551,54.0557,149300.0
2014-10-16 13:20:00,72.76,72.85,72.67,72.78,74400.0,54.0483,54.1151,53.9814,54.0631,74400.0
2014-10-16 13:30:00,72.78,72.84,72.71,72.78,66600.0,54.0631,54.1077,54.0111,54.0631,66600.0
2014-10-16 13:40:00,72.78,72.94,72.73,72.84,57400.0,54.0631,54.182,54.026,54.1077,57400.0
2014-10-16 13:50:00,72.83,72.83,72.49,72.54,41700.0,54.1003,54.1003,53.8477,53.8849,41700.0
2014-10-16 14:00:00,72.54,72.82,72.54,72.77,41300.0,53.8849,54.0928,53.8849,54.0557,41300.0
2014-10-16 14:10:00,72.8,72.83,72.65,72.78,56500.0,54.078,54.1003,53.9666,54.0631,56500.0
2014-10-16 14:20:00,72.77,72.82,72.6,72.74,59500.0,54.0557,54.0928,53.9294,54.0334,59500.0
2014-10-16 14:30:00,72.75,72.82,72.69,72.8,57800.0,54.0408,54.0928,53.9963,54.078,57800.0
2014-10-16 14:40:00,72.79,72.8,72.48,72.49,48400.0,54.0706,54.078,53.8403,53.8477,48400.0
2014-10-16 14:50:00,72.46,72.65,72.43,72.52,37200.0,53.8254,53.9666,53.8031,53.87,37200.0
2014-10-16 15:00:00,72.52,72.55,72.31,72.49,49200.0,53.87,53.8923,53.714,53.8477,49200.0
2014-10-16 15:10:00,72.48,72.8,72.46,72.67,61100.0,53.8403,54.078,53.8254,53.9814,61100.0
2014-10-16 15:20:00,72.68,72.68,72.38,72.42,110000.0,53.9888,53.9888,53.766,53.7957,110000.0
2014-10-16 15:30:00,72.42,72.5,72.23,72.26,123600.0,53.7957,53.8551,53.6546,53.6769,123600.0
2014-10-16 15:40:00,72.26,72.39,72.22,72.23,166200.0,53.6769,53.7734,53.6471,53.6546,166200.0
2014-10-16 15:50:00,72.23,72.44,72.12,72.14,277900.0,53.6546,53.8106,53.5729,53.5877,277900.0
2014-10-17 09:30:00,72.8,73.25,72.73,73.1,127100.0,54.078,54.4123,54.026,54.3008,127100.0
2014-10-17 09:40:00,73.1,73.17,72.88,72.93,56400.0,54.3008,54.3528,54.1374,54.1746,56400.0
2014-10-17 09:50:00,72.93,73.34,72.93,73.28,47000.0,54.1746,54.4791,54.1746,54.4345,47000.0
2014-10-17 10:00:00,73.28,73.49,73.18,73.4,49700.0,54.4345,54.5905,54.3603,54.5237,49700.0
2014-10-17 10:10:00,73.41,73.6,73.39,73.6,42000.0,54.5311,54.6723,54.5163,54.6723,42000.0
2014-10-17 10:20:00,73.61,73.78,73.59,73.75,89800.0,54.6797,54.806,54.6648,54.7837,89800.0
2014-10-17 10:30:00,73.74,73.84,73.7,73.7,60700.0,54.7762,54.8505,54.7465,54.7465,60700.0
2014-10-17 10:40:00,73.71,73.76,73.59,73.6,57500.0,54.754,54.7911,54.6648,54.6723,57500.0
2014-10-17 10:50:00,73.6,73.73,73.57,73.63,56600.0,54.6723,54.7688,54.65,54.6945,56600.0
2014-10-17 11:00:00,73.63,73.8,73.57,73.79,30900.0,54.6945,54.8208,54.65,54.8134,30900.0
2014-10-17 11:10:00,73.8,74.03,73.79,74.01,40000.0,54.8208,54.9917,54.8134,54.9768,40000.0
2014-10-17 11:20:00,74.01,74.03,73.73,73.86,47400.0,54.9768,54.9917,54.7688,54.8654,47400.0
2014-10-17 11:30:00,73.85,74.12,73.83,74.11,38900.0,54.858,55.0585,54.8431,55.0511,38900.0
2014-10-17 11:40:00,74.13,74.13,74.06,74.11,42700.0,55.066,55.066,55.014,55.0511,42700.0
2014-10-17 11:50:00,74.11,74.22,74.05,74.06,34600.0,55.0511,55.1328,55.0065,55.014,34600.0
2014-10-17 12:00:00,74.06,74.08,73.98,74.03,35600.0,55.014,55.0288,54.9545,54.9917,35600.0
2014-10-17 12:10:00,74.01,74.02,73.78,73.79,28800.0,54.9768,54.9842,54.806,54.8134,28800.0
2014-10-17 12:20:00,73.8,73.96,73.8,73.85,33500.0,54.8208,54.9397,54.8208,54.858,33500.0
2014-10-17 12:30:00,73.87,74.08,73.86,74.06,34500.0,54.8728,55.0288,54.8654,55.014,34500.0
2014-10-17 12:40:00,74.04,74.04,73.87,73.91,50500.0,54.9991,54.9991,54.8728,54.9025,50500.0
2014-10-17 12:50:00,73.91,73.91,73.75,73.78,33500.0,54.9025,54.9025,54.7837,54.806,33500.0
2014-10-17 13:00:00,73.8,73.91,73.72,73.8,27000.0,54.8208,54.9025,54.7614,54.8208,27000.0
2014-10-17 13:10:00,73.78,73.78,73.62,73.72,20600.0,54.806,54.806,54.6871,54.7614,20600.0
2014-10-17 13:20:00,73.7,73.75,73.61,73.61,26400.0,54.7465,54.7837,54.6797,54.6797,26400.0
2014-10-17 13:30:00,73.61,73.76,73.56,73.76,26500.0,54.6797,54.7911,54.6425,54.7911,26500.0
2014-10-17 13:40:00,73.77,73.82,73.72,73.72,13000.0,54.7985,54.8357,54.7614,54.7614,13000.0
2014-10-17 13:50:00,73.72,73.83,73.55,73.6,35400.0,54.7614,54.8431,54.6351,54.6723,35400.0
2014-10-17 14:00:00,73.62,73.62,73.3,73.38,36100.0,54.6871,54.6871,54.4494,54.5088,36100.0
2014-10-17 14:10:00,73.38,73.58,73.36,73.49,29200.0,54.5088,54.6574,54.494,54.5905,29200.0
2014-10-17 14:20:00,73.5,73.69,73.48,73.68,28400.0,54.598,54.7391,54.5831,54.7317,28400.0
2014-10-17 14:30:00,73.71,73.8,73.61,73.69,24600.0,54.754,54.8208,54.6797,54.7391,24600.0
2014-10-17 14:40:00,73.72,73.78,73.67,73.72,32700.0,54.7614,54.806,54.7243,54.7614,32700.0
2014-10-17 14:50:00,73.7,73.76,73.64,73.71,24800.0,54.7465,54.7911,54.702,54.754,24800.0
2014-10-17 15:00:00,73.72,73.74,73.5,73.62,45400.0,54.7614,54.7762,54.598,54.6871,45400.0
2014-10-17 15:10:00,73.65,73.85,73.65,73.75,74100.0,54.7094,54.858,54.7094,54.7837,74100.0
2014-10-17 15:20:00,73.75,73.93,73.74,73.9,57400.0,54.7837,54.9174,54.7762,54.8951,57400.0
2014-10-17 15:30:00,73.91,73.99,73.81,73.92,64600.0,54.9025,54.962,54.8282,54.91,64600.0
2014-10-17 15:40:00,73.92,74.16,73.91,73.95,106200.0,54.91,55.0882,54.9025,54.9322,106200.0
2014-10-17 15:50:00,73.94,73.94,73.62,73.63,440800.0,54.9248,54.9248,54.6871,54.6945,440800.0
2014-10-20 09:30:00,73.31,73.54,72.9,73.18,172500.0,54.4568,54.6277,54.1523,54.3603,172500.0
2014-10-20 09:40:00,73.19,73.36,73.02,73.3,84800.0,54.3677,54.494,54.2414,54.4494,84800.0
2014-10-20 09:50:00,73.3,73.61,73.1,73.6,59200.0,54.4494,54.6797,54.3008,54.6723,59200.0
2014-10-20 10:00:00,73.6,73.71,73.45,73.52,30300.0,54.6723,54.754,54.5608,54.6128,30300.0
2014-10-20 10:10:00,73.5,73.65,73.49,73.54,41700.0,54.598,54.7094,54.5905,54.6277,41700.0
2014-10-20 10:20:00,73.55,73.74,73.54,73.67,42300.0,54.6351,54.7762,54.6277,54.7243,42300.0
2014-10-20 10:30:00,73.7,73.7,73.59,73.61,62800.0,54.7465,54.7465,54.6648,54.6797,62800.0
2014-10-20 10:40:00,73.61,73.67,73.53,73.61,48500.0,54.6797,54.7243,54.6203,54.6797,48500.0
2014-10-20 10:50:00,73.58,73.59,73.42,73.45,28300.0,54.6574,54.6648,54.5385,54.5608,28300.0
2014-10-20 11:00:00,73.48,73.65,73.44,73.6,30000.0,54.5831,54.7094,54.5534,54.6723,30000.0
2014-10-20 11:10:00,73.61,73.77,73.53,73.77,62100.0,54.6797,54.7985,54.6203,54.7985,62100.0
2014-10-20 11:20:00,73.75,73.81,73.69,73.71,32200.0,54.7837,54.8282,54.7391,54.754,32200.0
2014-10-20 11:30:00,73.72,73.72,73.55,73.59,14000.0,54.7614,54.7614,54.6351,54.6648,14000.0
2014-10-20 11:40:00,73.59,73.63,73.53,73.63,18600.0,54.6648,54.6945,54.6203,54.6945,18600.0
2014-10-20 11:50:00,73.62,73.69,73.57,73.69,17600.0,54.6871,54.7391,54.65,54.7391,17600.0
2014-10-20 12:00:00,73.69,73.77,73.67,73.7,58000.0,54.7391,54.7985,54.7243,54.7465,58000.0
2014-10-20 12:10:00,73.7,73.75,73.65,73.72,55800.0,54.7465,54.7837,54.7094,54.7614,55800.0
2014-10-20 12:20:00,73.72,73.75,73.66,73.71,25600.0,54.7614,54.7837,54.7168,54.754,25600.0
2014-10-20 12:30:00,73.7,73.72,73.59,73.61,69000.0,54.7465,54.7614,54.6648,54.6797,69000.0
2014-10-20 12:40:00,73.61,73.66,73.57,73.63,11100.0,54.6797,54.7168,54.65,54.6945,11100.0
2014-10-20 12:50:00,73.66,73.73,73.61,73.7,32600.0,54.7168,54.7688,54.6797,54.7465,32600.0
2014-10-20 13:00:00,73.69,73.72,73.59,73.72,31700.0,54.7391,54.7614,54.6648,54.7614,31700.0
2014-10-20 13:10:00,73.72,73.75,73.65,73.74,25300.0,54.7614,54.7837,54.7094,54.7762,25300.0
2014-10-20 13:20:00,73.73,73.8,73.7,73.77,59500.0,54.7688,54.8208,54.7465,54.7985,59500.0
2014-10-20 13:30:00,73.76,73.79,73.74,73.76,104400.0,54.7911,54.8134,54.7762,54.7911,104400.0
2014-10-20 13:40:00,73.77,73.8,73.7,73.7,33800.0,54.7985,54.8208,54.7465,54.7465,33800.0
2014-10-20 13:50:00,73.72,73.8,73.71,73.77,18700.0,54.7614,54.8208,54.754,54.7985,18700.0
2014-10-20 14:00:00,73.77,73.96,73.75,73.95,62900.0,54.7985,54.9397,54.7837,54.9322,62900.0
2014-10-20 14:10:00,73.97,74.05,73.95,73.95,19500.0,54.9471,55.0065,54.9322,54.9322,19500.0
2014-10-20 14:20:00,73.95,73.98,73.91,73.93,24200.0,54.9322,54.9545,54.9025,54.9174,24200.0
2014-10-20 14:30:00,73.93,73.97,73.9,73.91,18700.0,54.9174,54.9471,54.8951,54.9025,18700.0
2014-10-20 14:40:00,73.91,74.0,73.87,73.96,26900.0,54.9025,54.9694,54.8728,54.9397,26900.0
2014-10-20 14:50:00,73.98,74.07,73.92,74.07,29300.0,54.9545,55.0214,54.91,55.0214,29300.0
2014-10-20 15:00:00,74.07,74.27,74.05,74.17,80600.0,55.0214,55.1699,55.0065,55.0957,80600.0
2014-10-20 15:10:00,74.17,74.22,74.12,74.14,68500.0,55.0957,55.1328,55.0585,55.0734,68500.0
2014-10-20 15:20:00,74.13,74.21,74.1,74.17,77700.0,55.066,55.1254,55.0437,55.0957,77700.0
2014-10-20 15:30:00,74.17,74.2,74.09,74.12,66600.0,55.0957,55.118,55.0362,55.0585,66600.0
2014-10-20 15:40:00,74.13,74.22,74.11,74.2,85700.0,55.066,55.1328,55.0511,55.118,85700.0
2014-10-20 15:50:00,74.2,74.25,74.06,74.12,241800.0,55.118,55.1551,55.014,55.0585,241800.0
2014-10-21 09:30:00,74.74,75.42,74.68,75.36,67300.0,55.5191,56.0242,55.4745,55.9796,67300.0
2014-10-21 09:40:00,75.37,75.39,75.06,75.1,34400.0,55.9871,56.0019,55.7568,55.7865,34400.0
2014-10-21 09:50:00,75.12,75.22,74.87,74.94,35600.0,55.8014,55.8756,55.6156,55.6676,35600.0
2014-10-21 10:00:00,74.94,75.18,74.91,75.16,38100.0,55.6676,55.8459,55.6454,55.8311,38100.0
2014-10-21 10:10:00,75.18,75.27,75.14,75.17,31500.0,55.8459,55.9128,55.8162,55.8385,31500.0
2014-10-21 10:20:00,75.18,75.2,75.12,75.17,46700.0,55.8459,55.8608,55.8014,55.8385,46700.0
2014-10-21 10:30:00,75.17,75.33,75.1,75.31,51000.0,55.8385,55.9573,55.7865,55.9425,51000.0
2014-10-21 10:40:00,75.3,75.6,75.3,75.6,80800.0,55.9351,56.1579,55.9351,56.1579,80800.0
2014-10-21 10:50:00,75.6,75.67,75.57,75.57,38500.0,56.1579,56.2099,56.1356,56.1356,38500.0
2014-10-21 11:00:00,75.58,75.66,75.53,75.66,26300.0,56.1431,56.2025,56.1059,56.2025,26300.0
2014-10-21 11:10:00,75.66,75.66,75.49,75.52,41100.0,56.2025,56.2025,56.0762,56.0985,41100.0
2014-10-21 11:20:00,75.53,75.56,75.43,75.53,23800.0,56.1059,56.1282,56.0316,56.1059,23800.0
2014-10-21 11:30:00,75.52,75.67,75.51,75.65,28000.0,56.0985,56.2099,56.0911,56.1951,28000.0
2014-10-21 11:40:00,75.66,75.73,75.62,75.66,52600.0,56.2025,56.2545,56.1728,56.2025,52600.0
2014-10-21 11:50:00,75.67,75.67,75.46,75.56,47000.0,56.2099,56.2099,56.0539,56.1282,47000.0
2014-10-21 12:00:00,75.57,75.57,75.47,75.52,45300.0,56.1356,56.1356,56.0613,56.0985,45300.0
2014-10-21 12:10:00,75.54,75.61,75.52,75.58,16700.0,56.1133,56.1653,56.0985,56.1431,16700.0
2014-10-21 12:20:00,75.59,75.67,75.58,75.65,24400.0,56.1505,56.2099,56.1431,56.1951,24400.0
2014-10-21 12:30:00,75.64,75.67,75.61,75.61,17600.0,56.1876,56.2099,56.1653,56.1653,17600.0
2014-10-21 12:40:00,75.61,75.67,75.58,75.6,15700.0,56.1653,56.2099,56.1431,56.1579,15700.0
2014-10-21 12:50:00,75.6,75.63,75.48,75.54,15700.0,56.1579,56.1802,56.0688,56.1133,15700.0
2014-10-21 13:00:00,75.52,75.62,75.5,75.55,28400.0,56.0985,56.1728,56.0836,56.1208,28400.0
2014-10-21 13:10:00,75.55,75.6,75.53,75.6,15600.0,56.1208,56.1579,56.1059,56.1579,15600.0
2014-10-21 13:20:00,75.61,75.62,75.51,75.6,19200.0,56.1653,56.1728,56.0911,56.1579,19200.0
2014-10-21 13:30:00,75.6,75.68,75.56,75.63,91000.0,56.1579,56.2173,56.1282,56.1802,91000.0
2014-10-21 13:40:00,75.63,75.69,75.63,75.66,23000.0,56.1802,56.2248,56.1802,56.2025,23000.0
2014-10-21 13:50:00,75.66,75.74,75.64,75.72,22900.0,56.2025,56.2619,56.1876,56.2471,22900.0
2014-10-21 14:00:00,75.72,75.8,75.69,75.77,35000.0,56.2471,56.3065,56.2248,56.2842,35000.0
2014-10-21 14:10:00,75.77,75.78,75.66,75.71,21000.0,56.2842,56.2916,56.2025,56.2396,21000.0
2014-10-21 14:20:00,75.67,75.69,75.63,75.69,17000.0,56.2099,56.2248,56.1802,56.2248,17000.0
2014-10-21 14:30:00,75.7,75.7,75.58,75.7,38200.0,56.2322,56.2322,56.1431,56.2322,38200.0
2014-10-21 14:40:00,75.7,75.77,75.59,75.64,29900.0,56.2322,56.2842,56.1505,56.1876,29900.0
2014-10-21 14:50:00,75.65,75.74,75.65,75.71,23200.0,56.1951,56.2619,56.1951,56.2396,23200.0
2014-10-21 15:00:00,75.7,75.75,75.67,75.73,21100.0,56.2322,56.2693,56.2099,56.2545,21100.0
2014-10-21 15:10:00,75.73,75.84,75.7,75.77,45600.0,56.2545,56.3362,56.2322,56.2842,45600.0
2014-10-21 15:20:00,75.76,75.91,75.74,75.89,45400.0,56.2768,56.3882,56.2619,56.3733,45400.0
2014-10-21 15:30:00,75.88,75.88,75.7,75.72,45600.0,56.3659,56.3659,56.2322,56.2471,45600.0
2014-10-21 15:40:00,75.72,75.84,75.7,75.84,67200.0,56.2471,56.3362,56.2322,56.3362,67200.0
2014-10-21 15:50:00,75.84,75.85,75.77,75.82,122900.0,56.3362,56.3436,56.2842,56.3213,122900.0
2014-10-22 09:30:00,76.13,76.4,76.05,76.1,77900.0,56.5516,56.7522,56.4922,56.5293,77900.0
2014-10-22 09:40:00,76.11,76.28,75.94,76.26,54700.0,56.5368,56.663,56.4105,56.6482,54700.0
2014-10-22 09:50:00,76.25,76.47,76.24,76.42,51200.0,56.6408,56.8042,56.6333,56.767,51200.0
2014-10-22 10:00:00,76.42,76.42,76.09,76.09,21200.0,56.767,56.767,56.5219,56.5219,21200.0
2014-10-22 10:10:00,76.13,76.16,76.01,76.07,26000.0,56.5516,56.5739,56.4625,56.507,26000.0
2014-10-22 10:20:00,76.06,76.18,76.04,76.17,26200.0,56.4996,56.5888,56.4848,56.5813,26200.0
2014-10-22 10:30:00,76.15,76.38,76.11,76.34,28400.0,56.5665,56.7373,56.5368,56.7076,28400.0
2014-10-22 10:40:00,76.34,76.35,76.19,76.26,27100.0,56.7076,56.715,56.5962,56.6482,27100.0
2014-10-22 10:50:00,76.24,76.37,76.23,76.34,23700.0,56.6333,56.7299,56.6259,56.7076,23700.0
2014-10-22 11:00:00,76.33,76.4,76.29,76.39,27500.0,56.7002,56.7522,56.6705,56.7447,27500.0
2014-10-22 11:10:00,76.41,76.62,76.41,76.61,24900.0,56.7596,56.9156,56.7596,56.9082,24900.0
2014-10-22 11:20:00,76.61,76.75,76.56,76.57,53900.0,56.9082,57.0122,56.871,56.8785,53900.0
2014-10-22 11:30:00,76.58,76.67,76.5,76.64,43100.0,56.8859,56.9527,56.8265,56.9305,43100.0
2014-10-22 11:40:00,76.65,76.66,76.41,76.42,32700.0,56.9379,56.9453,56.7596,56.767,32700.0
2014-10-22 11:50:00,76.42,76.45,76.37,76.43,34000.0,56.767,56.7893,56.7299,56.7745,34000.0
2014-10-22 12:00:00,76.42,76.45,76.29,76.33,31600.0,56.767,56.7893,56.6705,56.7002,31600.0
2014-10-22 12:10:00,76.33,76.36,76.12,76.14,22600.0,56.7002,56.7225,56.5442,56.559,22600.0
2014-10-22 12:20:00,76.13,76.23,76.11,76.2,26900.0,56.5516,56.6259,56.5368,56.6036,26900.0
2014-10-22 12:30:00,76.19,76.23,76.1,76.14,18100.0,56.5962,56.6259,56.5293,56.559,18100.0
2014-10-22 12:40:00,76.13,76.21,76.0,76.01,18600.0,56.5516,56.611,56.455,56.4625,18600.0
2014-10-22 12:50:00,76.01,76.13,75.99,76.12,23000.0,56.4625,56.5516,56.4476,56.5442,23000.0
2014-10-22 13:00:00,76.11,76.2,76.08,76.19,16900.0,56.5368,56.6036,56.5145,56.5962,16900.0
2014-10-22 13:10:00,76.19,76.19,76.07,76.09,17200.0,56.5962,56.5962,56.507,56.5219,17200.0
2014-10-22 13:20:00,76.09,76.09,75.88,75.91,22500.0,56.5219,56.5219,56.3659,56.3882,22500.0
2014-10-22 13:30:00,75.89,75.94,75.81,75.94,23900.0,56.3733,56.4105,56.3139,56.4105,23900.0
2014-10-22 13:40:00,75.95,76.04,75.94,75.99,21000.0,56.4179,56.4848,56.4105,56.4476,21000.0
2014-10-22 13:50:00,75.98,76.15,75.98,76.06,27100.0,56.4402,56.5665,56.4402,56.4996,27100.0
2014-10-22 14:00:00,76.06,76.11,76.04,76.1,35700.0,56.4996,56.5368,56.4848,56.5293,35700.0
2014-10-22 14:10:00,76.09,76.18,76.07,76.13,30400.0,56.5219,56.5888,56.507,56.5516,30400.0
2014-10-22 14:20:00,76.12,76.24,76.07,76.17,28600.0,56.5442,56.6333,56.507,56.5813,28600.0
2014-10-22 14:30:00,76.17,76.18,76.04,76.05,27800.0,56.5813,56.5888,56.4848,56.4922,27800.0
2014-10-22 14:40:00,76.06,76.28,76.06,76.25,29000.0,56.4996,56.663,56.4996,56.6408,29000.0
2014-10-22 14:50:00,76.24,76.26,76.11,76.26,31000.0,56.6333,56.6482,56.5368,56.6482,31000.0
2014-10-22 15:00:00,76.27,76.28,76.18,76.25,34100.0,56.6556,56.663,56.5888,56.6408,34100.0
2014-10-22 15:10:00,76.25,76.3,76.19,76.25,41100.0,56.6408,56.6779,56.5962,56.6408,41100.0
2014-10-22 15:20:00,76.25,76.29,76.23,76.23,38400.0,56.6408,56.6705,56.6259,56.6259,38400.0
2014-10-22 15:30:00,76.24,76.24,76.08,76.12,48400.0,56.6333,56.6333,56.5145,56.5442,48400.0
2014-10-22 15:40:00,76.12,76.15,75.95,75.96,87300.0,56.5442,56.5665,56.4179,56.4253,87300.0
2014-10-22 15:50:00,75.96,76.09,75.94,76.0,154200.0,56.4253,56.5219,56.4105,56.455,154200.0
2014-10-23 09:30:00,76.87,77.06,76.79,77.0,31900.0,57.1013,57.2424,57.0419,57.1979,31900.0
2014-10-23 09:40:00,77.08,77.13,76.88,76.96,16400.0,57.2573,57.2944,57.1087,57.1682,16400.0
2014-10-23 09:50:00,76.98,77.0,76.9,76.96,28200.0,57.183,57.1979,57.1236,57.1682,28200.0
2014-10-23 10:00:00,76.95,77.03,76.89,76.94,22000.0,57.1607,57.2202,57.1162,57.1533,22000.0
2014-10-23 10:10:00,76.93,77.05,76.88,76.99,20000.0,57.1459,57.235,57.1087,57.1904,20000.0
2014-10-23 10:20:00,76.98,76.98,76.84,76.87,14000.0,57.183,57.183,57.079,57.1013,14000.0
2014-10-23 10:30:00,76.88,76.91,76.75,76.76,13700.0,57.1087,57.131,57.0122,57.0196,13700.0
2014-10-23 10:40:00,76.77,76.85,76.68,76.83,17500.0,57.027,57.0864,56.9602,57.0716,17500.0
2014-10-23 10:50:00,76.83,76.84,76.73,76.8,16500.0,57.0716,57.079,56.9973,57.0493,16500.0
2014-10-23 11:00:00,76.81,76.87,76.74,76.84,15200.0,57.0567,57.1013,57.0047,57.079,15200.0
2014-10-23 11:10:00,76.86,76.99,76.8,76.8,17600.0,57.0939,57.1904,57.0493,57.0493,17600.0
2014-10-23 11:20:00,76.81,76.83,76.75,76.78,8600.0,57.0567,57.0716,57.0122,57.0345,8600.0
2014-10-23 11:30:00,76.77,76.87,76.69,76.7,12600.0,57.027,57.1013,56.9676,56.975,12600.0
2014-10-23 11:40:00,76.71,76.81,76.7,76.81,13900.0,56.9825,57.0567,56.975,57.0567,13900.0
2014-10-23 11:50:00,76.82,76.84,76.74,76.82,11400.0,57.0642,57.079,57.0047,57.0642,11400.0
2014-10-23 12:00:00,76.82,76.91,76.8,76.86,14600.0,57.0642,57.131,57.0493,57.0939,14600.0
2014-10-23 12:10:00,76.87,76.92,76.87,76.9,18200.0,57.1013,57.1384,57.1013,57.1236,18200.0
2014-10-23 12:20:00,76.9,76.97,76.89,76.97,24300.0,57.1236,57.1756,57.1162,57.1756,24300.0
2014-10-23 12:30:00,76.94,76.99,76.89,76.9,35700.0,57.1533,57.1904,57.1162,57.1236,35700.0
2014-10-23 12:40:00,76.92,76.93,76.6,76.64,384300.0,57.1384,57.1459,56.9007,56.9305,384300.0
2014-10-23 12:50:00,76.64,76.72,76.57,76.59,53800.0,56.9305,56.9899,56.8785,56.8933,53800.0
2014-10-23 13:00:00,76.61,76.65,76.58,76.59,12600.0,56.9082,56.9379,56.8859,56.8933,12600.0
2014-10-23 13:10:00,76.59,76.63,76.56,76.58,16900.0,56.8933,56.923,56.871,56.8859,16900.0
2014-10-23 13:20:00,76.58,76.64,76.54,76.64,18700.0,56.8859,56.9305,56.8562,56.9305,18700.0
2014-10-23 13:30:00,76.64,76.74,76.6,76.74,18000.0,56.9305,57.0047,56.9007,57.0047,18000.0
2014-10-23 13:40:00,76.73,76.75,76.72,76.73,12900.0,56.9973,57.0122,56.9899,56.9973,12900.0
2014-10-23 13:50:00,76.73,76.79,76.71,76.75,14900.0,56.9973,57.0419,56.9825,57.0122,14900.0
2014-10-23 14:00:00,76.74,76.82,76.72,76.77,13700.0,57.0047,57.0642,56.9899,57.027,13700.0
2014-10-23 14:10:00,76.77,76.9,76.77,76.89,13600.0,57.027,57.1236,57.027,57.1162,13600.0
2014-10-23 14:20:00,76.89,76.98,76.85,76.92,26900.0,57.1162,57.183,57.0864,57.1384,26900.0
2014-10-23 14:30:00,76.93,76.94,76.84,76.94,45600.0,57.1459,57.1533,57.079,57.1533,45600.0
2014-10-23 14:40:00,76.93,76.93,76.76,76.79,49100.0,57.1459,57.1459,57.0196,57.0419,49100.0
2014-10-23 14:50:00,76.78,76.8,76.44,76.64,64300.0,57.0345,57.0493,56.7819,56.9305,64300.0
2014-10-23 15:00:00,76.64,76.64,76.33,76.4,30600.0,56.9305,56.9305,56.7002,56.7522,30600.0
2014-10-23 15:10:00,76.39,76.55,76.36,76.46,29600.0,56.7447,56.8636,56.7225,56.7967,29600.0
2014-10-23 15:20:00,76.44,76.49,76.35,76.41,39700.0,56.7819,56.819,56.715,56.7596,39700.0
2014-10-23 15:30:00,76.37,76.64,76.37,76.5,34300.0,56.7299,56.9305,56.7299,56.8265,34300.0
2014-10-23 15:40:00,76.5,76.6,76.43,76.6,50600.0,56.8265,56.9007,56.7745,56.9007,50600.0
2014-10-23 15:50:00,76.6,76.61,76.37,76.43,137900.0,56.9007,56.9082,56.7299,56.7745,137900.0
2014-10-24 09:30:00,76.46,76.98,76.34,76.88,50500.0,56.7967,57.183,56.7076,57.1087,50500.0
2014-10-24 09:40:00,76.8,76.82,76.47,76.53,50200.0,57.0493,57.0642,56.8042,56.8487,50200.0
2014-10-24 09:50:00,76.56,76.65,76.47,76.57,15100.0,56.871,56.9379,56.8042,56.8785,15100.0
2014-10-24 10:00:00,76.61,76.71,76.42,76.52,20900.0,56.9082,56.9825,56.767,56.8413,20900.0
2014-10-24 10:10:00,76.53,76.72,76.45,76.72,16100.0,56.8487,56.9899,56.7893,56.9899,16100.0
2014-10-24 10:20:00,76.72,76.74,76.62,76.66,17300.0,56.9899,57.0047,56.9156,56.9453,17300.0
2014-10-24 10:30:00,76.68,76.79,76.53,76.72,27400.0,56.9602,57.0419,56.8487,56.9899,27400.0
2014-10-24 10:40:00,76.73,76.81,76.7,76.75,14900.0,56.9973,57.0567,56.975,57.0122,14900.0
2014-10-24 10:50:00,76.78,76.86,76.76,76.79,16600.0,57.0345,57.0939,57.0196,57.0419,16600.0
2014-10-24 11:00:00,76.8,76.81,76.68,76.7,14400.0,57.0493,57.0567,56.9602,56.975,14400.0
2014-10-24 11:10:00,76.72,76.81,76.72,76.79,33200.0,56.9899,57.0567,56.9899,57.0419,33200.0
2014-10-24 11:20:00,76.81,76.81,76.68,76.78,73600.0,57.0567,57.0567,56.9602,57.0345,73600.0
2014-10-24 11:30:00,76.79,77.0,76.76,76.96,40500.0,57.0419,57.1979,57.0196,57.1682,40500.0
2014-10-24 11:40:00,76.96,76.96,76.92,76.95,49100.0,57.1682,57.1682,57.1384,57.1607,49100.0
2014-10-24 11:50:00,76.94,76.97,76.91,76.93,14500.0,57.1533,57.1756,57.131,57.1459,14500.0
2014-10-24 12:00:00,76.92,76.95,76.88,76.88,20000.0,57.1384,57.1607,57.1087,57.1087,20000.0
2014-10-24 12:10:00,76.88,76.95,76.88,76.9,23300.0,57.1087,57.1607,57.1087,57.1236,23300.0
2014-10-24 12:20:00,76.91,76.91,76.84,76.9,20100.0,57.131,57.131,57.079,57.1236,20100.0
2014-10-24 12:30:00,76.9,76.94,76.89,76.92,56700.0,57.1236,57.1533,57.1162,57.1384,56700.0
2014-10-24 12:40:00,76.92,76.95,76.86,76.88,21100.0,57.1384,57.1607,57.0939,57.1087,21100.0
2014-10-24 12:50:00,76.87,76.87,76.76,76.84,13400.0,57.1013,57.1013,57.0196,57.079,13400.0
2014-10-24 13:00:00,76.87,76.88,76.79,76.83,16200.0,57.1013,57.1087,57.0419,57.0716,16200.0
2014-10-24 13:10:00,76.82,76.83,76.77,76.79,21100.0,57.0642,57.0716,57.027,57.0419,21100.0
2014-10-24 13:20:00,76.79,76.88,76.77,76.88,36400.0,57.0419,57.1087,57.027,57.1087,36400.0
2014-10-24 13:30:00,76.89,76.91,76.86,76.9,28300.0,57.1162,57.131,57.0939,57.1236,28300.0
2014-10-24 13:40:00,76.89,76.9,76.86,76.87,11900.0,57.1162,57.1236,57.0939,57.1013,11900.0
2014-10-24 13:50:00,76.88,76.91,76.87,76.9,16500.0,57.1087,57.131,57.1013,57.1236,16500.0
2014-10-24 14:00:00,76.89,76.98,76.89,76.91,144500.0,57.1162,57.183,57.1162,57.131,144500.0
2014-10-24 14:10:00,76.91,76.92,76.89,76.91,25700.0,57.131,57.1384,57.1162,57.131,25700.0
2014-10-24 14:20:00,76.91,77.0,76.9,77.0,37400.0,57.131,57.1979,57.1236,57.1979,37400.0
2014-10-24 14:30:00,77.01,77.13,77.01,77.12,22200.0,57.2053,57.2944,57.2053,57.287,22200.0
2014-10-24 14:40:00,77.12,77.19,77.12,77.15,25900.0,57.287,57.339,57.287,57.3093,25900.0
2014-10-24 14:50:00,77.14,77.14,77.0,77.0,29900.0,57.3019,57.3019,57.1979,57.1979,29900.0
2014-10-24 15:00:00,77.0,77.02,76.95,76.99,201200.0,57.1979,57.2127,57.1607,57.1904,201200.0
2014-10-24 15:10:00,76.99,76.99,76.83,76.87,29500.0,57.1904,57.1904,57.0716,57.1013,29500.0
2014-10-24 15:20:00,76.88,77.02,76.86,77.02,21300.0,57.1087,57.2127,57.0939,57.2127,21300.0
2014-10-24 15:30:00,77.02,77.07,77.01,77.02,33000.0,57.2127,57.2499,57.2053,57.2127,33000.0
2014-10-24 15:40:00,77.03,77.2,77.02,77.12,104800.0,57.2202,57.3464,57.2127,57.287,104800.0
2014-10-24 15:50:00,77.13,77.16,77.07,77.1,122500.0,57.2944,57.3167,57.2499,57.2722,122500.0
2014-10-27 09:30:00,77.24,77.89,77.14,77.86,63600.0,57.3762,57.859,57.3019,57.8367,63600.0
2014-10-27 09:40:00,77.86,78.01,77.8,77.99,98600.0,57.8367,57.9481,57.7921,57.9333,98600.0
2014-10-27 09:50:00,77.97,77.97,77.81,77.92,38300.0,57.9184,57.9184,57.7996,57.8813,38300.0
2014-10-27 10:00:00,77.94,77.95,77.73,77.93,55200.0,57.8961,57.9036,57.7401,57.8887,55200.0
2014-10-27 10:10:00,77.95,78.24,77.93,78.21,50400.0,57.9036,58.119,57.8887,58.0967,50400.0
2014-10-27 10:20:00,78.2,78.22,78.13,78.15,39000.0,58.0893,58.1041,58.0373,58.0521,39000.0
2014-10-27 10:30:00,78.15,78.2,78.09,78.1,34700.0,58.0521,58.0893,58.0076,58.015,34700.0
2014-10-27 10:40:00,78.09,78.36,78.09,78.28,36900.0,58.0076,58.2081,58.0076,58.1487,36900.0
2014-10-27 10:50:00,78.28,78.29,78.12,78.23,39300.0,58.1487,58.1561,58.0298,58.1116,39300.0
2014-10-27 11:00:00,78.24,78.31,78.13,78.25,94000.0,58.119,58.171,58.0373,58.1264,94000.0
2014-10-27 11:10:00,78.26,78.41,78.26,78.34,36800.0,58.1338,58.2453,58.1338,58.1933,36800.0
2014-10-27 11:20:00,78.34,78.44,78.32,78.39,45800.0,58.1933,58.2675,58.1784,58.2304,45800.0
2014-10-27 11:30:00,78.38,78.43,78.18,78.21,34700.0,58.223,58.2601,58.0744,58.0967,34700.0
2014-10-27 11:40:00,78.21,78.29,78.19,78.25,26300.0,58.0967,58.1561,58.0818,58.1264,26300.0
2014-10-27 11:50:00,78.25,78.32,78.23,78.3,37700.0,58.1264,58.1784,58.1116,58.1636,37700.0
2014-10-27 12:00:00,78.29,78.45,78.29,78.45,32000.0,58.1561,58.275,58.1561,58.275,32000.0
2014-10-27 12:10:00,78.46,78.48,78.3,78.37,27400.0,58.2824,58.2973,58.1636,58.2155,27400.0
2014-10-27 12:20:00,78.38,78.45,78.3,78.33,25500.0,58.223,58.275,58.1636,58.1858,25500.0
2014-10-27 12:30:00,78.34,78.39,78.3,78.39,20200.0,58.1933,58.2304,58.1636,58.2304,20200.0
2014-10-27 12:40:00,78.38,78.54,78.38,78.48,29900.0,58.223,58.3418,58.223,58.2973,29900.0
2014-10-27 12:50:00,78.48,78.52,78.42,78.51,124000.0,58.2973,58.327,58.2527,58.3195,124000.0
2014-10-27 13:00:00,78.51,78.63,78.5,78.54,42200.0,58.3195,58.4087,58.3121,58.3418,42200.0
2014-10-27 13:10:00,78.54,78.66,78.54,78.66,25600.0,58.3418,58.431,58.3418,58.431,25600.0
2014-10-27 13:20:00,78.65,78.68,78.6,78.62,22200.0,58.4235,58.4458,58.3864,58.4013,22200.0
2014-10-27 13:30:00,78.62,78.65,78.53,78.56,30300.0,58.4013,58.4235,58.3344,58.3567,30300.0
2014-10-27 13:40:00,78.56,78.63,78.55,78.61,30700.0,58.3567,58.4087,58.3493,58.3938,30700.0
2014-10-27 13:50:00,78.6,78.66,78.56,78.64,35600.0,58.3864,58.431,58.3567,58.4161,35600.0
2014-10-27 14:00:00,78.64,78.65,78.55,78.62,29000.0,58.4161,58.4235,58.3493,58.4013,29000.0
2014-10-27 14:10:00,78.62,78.63,78.52,78.53,64000.0,58.4013,58.4087,58.327,58.3344,64000.0
2014-10-27 14:20:00,78.53,78.53,78.31,78.39,27700.0,58.3344,58.3344,58.171,58.2304,27700.0
2014-10-27 14:30:00,78.38,78.42,78.31,78.39,30200.0,58.223,58.2527,58.171,58.2304,30200.0
2014-10-27 14:40:00,78.39,78.41,78.25,78.25,42100.0,58.2304,58.2453,58.1264,58.1264,42100.0
2014-10-27 14:50:00,78.25,78.29,78.16,78.19,45900.0,58.1264,58.1561,58.0596,58.0818,45900.0
2014-10-27 15:00:00,78.19,78.3,78.18,78.26,40700.0,58.0818,58.1636,58.0744,58.1338,40700.0
2014-10-27 15:10:00,78.26,78.37,78.26,78.37,36600.0,58.1338,58.2155,58.1338,58.2155,36600.0
2014-10-27 15:20:00,78.37,78.37,78.24,78.25,52200.0,58.2155,58.2155,58.119,58.1264,52200.0
2014-10-27 15:30:00,78.26,78.27,78.19,78.22,53200.0,58.1338,58.1413,58.0818,58.1041,53200.0
2014-10-27 15:40:00,78.21,78.34,78.19,78.33,79300.0,58.0967,58.1933,58.0818,58.1858,79300.0
2014-10-27 15:50:00,78.33,78.46,78.26,78.43,345600.0,58.1858,58.2824,58.1338,58.2601,345600.0
2014-10-28 09:30:00,78.57,78.71,78.31,78.36,39700.0,58.3641,58.4681,58.171,58.2081,39700.0
2014-10-28 09:40:00,78.34,78.34,78.03,78.07,39300.0,58.1933,58.1933,57.963,57.9927,39300.0
2014-10-28 09:50:00,78.09,78.17,78.04,78.11,32500.0,58.0076,58.067,57.9704,58.0224,32500.0
2014-10-28 10:00:00,78.16,78.42,78.11,78.36,20900.0,58.0596,58.2527,58.0224,58.2081,20900.0
2014-10-28 10:10:00,78.38,78.43,78.29,78.3,17900.0,58.223,58.2601,58.1561,58.1636,17900.0
2014-10-28 10:20:00,78.28,78.34,78.28,78.32,11800.0,58.1487,58.1933,58.1487,58.1784,11800.0
2014-10-28 10:30:00,78.32,78.4,78.29,78.39,20600.0,58.1784,58.2378,58.1561,58.2304,20600.0
2014-10-28 10:40:00,78.4,78.43,78.24,78.27,16000.0,58.2378,58.2601,58.119,58.1413,16000.0
2014-10-28 10:50:00,78.27,78.29,78.18,78.22,13200.0,58.1413,58.1561,58.0744,58.1041,13200.0
2014-10-28 11:00:00,78.24,78.28,78.2,78.21,16200.0,58.119,58.1487,58.0893,58.0967,16200.0
2014-10-28 11:10:00,78.22,78.27,78.15,78.16,21000.0,58.1041,58.1413,58.0521,58.0596,21000.0
2014-10-28 11:20:00,78.18,78.21,78.09,78.11,21800.0,58.0744,58.0967,58.0076,58.0224,21800.0
2014-10-28 11:30:00,78.12,78.19,78.06,78.19,30000.0,58.0298,58.0818,57.9853,58.0818,30000.0
2014-10-28 11:40:00,78.2,78.22,78.18,78.18,8000.0,58.0893,58.1041,58.0744,58.0744,8000.0
2014-10-28 11:50:00,78.18,78.18,78.07,78.07,20000.0,58.0744,58.0744,57.9927,57.9927,20000.0
2014-10-28 12:00:00,78.08,78.13,77.97,78.0,32300.0,58.0001,58.0373,57.9184,57.9407,32300.0
2014-10-28 12:10:00,78.0,78.02,77.89,77.89,28400.0,57.9407,57.9556,57.859,57.859,28400.0
2014-10-28 12:20:00,77.9,78.0,77.89,78.0,14100.0,57.8664,57.9407,57.859,57.9407,14100.0
2014-10-28 12:30:00,78.0,78.08,77.99,78.05,59600.0,57.9407,58.0001,57.9333,57.9778,59600.0
2014-10-28 12:40:00,78.06,78.06,77.98,77.98,41200.0,57.9853,57.9853,57.9258,57.9258,41200.0
2014-10-28 12:50:00,77.99,78.06,77.98,78.05,14800.0,57.9333,57.9853,57.9258,57.9778,14800.0
2014-10-28 13:00:00,78.05,78.06,77.99,78.04,29700.0,57.9778,57.9853,57.9333,57.9704,29700.0
2014-10-28 13:10:00,78.03,78.1,78.0,78.03,83100.0,57.963,58.015,57.9407,57.963,83100.0
2014-10-28 13:20:00,78.04,78.17,78.04,78.16,12500.0,57.9704,58.067,57.9704,58.0596,12500.0
2014-10-28 13:30:00,78.17,78.2,78.05,78.07,28100.0,58.067,58.0893,57.9778,57.9927,28100.0
2014-10-28 13:40:00,78.08,78.1,77.99,78.08,33700.0,58.0001,58.015,57.9333,58.0001,33700.0
2014-10-28 13:50:00,78.08,78.09,78.04,78.06,24200.0,58.0001,58.0076,57.9704,57.9853,24200.0
2014-10-28 14:00:00,78.06,78.07,78.04,78.05,21100.0,57.9853,57.9927,57.9704,57.9778,21100.0
2014-10-28 14:10:00,78.05,78.07,78.0,78.0,85500.0,57.9778,57.9927,57.9407,57.9407,85500.0
2014-10-28 14:20:00,78.01,78.13,78.0,78.11,24200.0,57.9481,58.0373,57.9407,58.0224,24200.0
2014-10-28 14:30:00,78.11,78.11,78.03,78.04,29300.0,58.0224,58.0224,57.963,57.9704,29300.0
2014-10-28 14:40:00,78.05,78.06,78.0,78.0,17700.0,57.9778,57.9853,57.9407,57.9407,17700.0
2014-10-28 14:50:00,78.0,78.06,77.98,78.04,33000.0,57.9407,57.9853,57.9258,57.9704,33000.0
2014-10-28 15:00:00,78.05,78.12,78.04,78.1,93600.0,57.9778,58.0298,57.9704,58.015,93600.0
2014-10-28 15:10:00,78.12,78.17,78.04,78.11,50500.0,58.0298,58.067,57.9704,58.0224,50500.0
2014-10-28 15:20:00,78.11,78.26,78.06,78.25,71900.0,58.0224,58.1338,57.9853,58.1264,71900.0
2014-10-28 15:30:00,78.26,78.36,78.25,78.32,42400.0,58.1338,58.2081,58.1264,58.1784,42400.0
2014-10-28 15:40:00,78.32,78.36,78.31,78.34,62500.0,58.1784,58.2081,58.171,58.1933,62500.0
2014-10-28 15:50:00,78.34,78.49,78.32,78.49,109800.0,58.1933,58.3047,58.1784,58.3047,109800.0
2014-10-29 09:30:00,78.23,78.77,78.19,78.73,41500.0,58.1116,58.5127,58.0818,58.483,41500.0
2014-10-29 09:40:00,78.79,78.79,78.43,78.51,42300.0,58.5275,58.5275,58.2601,58.3195,42300.0
2014-10-29 09:50:00,78.51,78.86,78.46,78.79,45200.0,58.3195,58.5795,58.2824,58.5275,45200.0
2014-10-29 10:00:00,78.76,78.87,78.73,78.73,24100.0,58.5053,58.587,58.483,58.483,24100.0
2014-10-29 10:10:00,78.73,78.75,78.61,78.66,14300.0,58.483,58.4978,58.3938,58.431,14300.0
2014-10-29 10:20:00,78.66,78.71,78.55,78.6,18800.0,58.431,58.4681,58.3493,58.3864,18800.0
2014-10-29 10:30:00,78.59,78.59,78.4,78.44,38700.0,58.379,58.379,58.2378,58.2675,38700.0
2014-10-29 10:40:00,78.46,78.49,78.38,78.38,25300.0,58.2824,58.3047,58.223,58.223,25300.0
2014-10-29 10:50:00,78.38,78.39,78.29,78.38,38900.0,58.223,58.2304,58.1561,58.223,38900.0
2014-10-29 11:00:00,78.39,78.49,78.39,78.41,35100.0,58.2304,58.3047,58.2304,58.2453,35100.0
2014-10-29 11:10:00,78.4,78.41,78.25,78.38,28300.0,58.2378,58.2453,58.1264,58.223,28300.0
2014-10-29 11:20:00,78.39,78.46,78.36,78.37,23600.0,58.2304,58.2824,58.2081,58.2155,23600.0
2014-10-29 11:30:00,78.36,78.5,78.31,78.5,23000.0,58.2081,58.3121,58.171,58.3121,23000.0
2014-10-29 11:40:00,78.51,78.6,78.42,78.44,22300.0,58.3195,58.3864,58.2527,58.2675,22300.0
2014-10-29 11:50:00,78.43,78.43,78.35,78.42,19500.0,58.2601,58.2601,58.2007,58.2527,19500.0
2014-10-29 12:00:00,78.42,78.49,78.4,78.47,31000.0,58.2527,58.3047,58.2378,58.2898,31000.0
2014-10-29 12:10:00,78.46,78.49,78.36,78.39,17400.0,58.2824,58.3047,58.2081,58.2304,17400.0
2014-10-29 12:20:00,78.37,78.4,78.23,78.24,27000.0,58.2155,58.2378,58.1116,58.119,27000.0
2014-10-29 12:30:00,78.25,78.25,78.15,78.19,53600.0,58.1264,58.1264,58.0521,58.0818,53600.0
2014-10-29 12:40:00,78.19,78.22,78.03,78.09,72900.0,58.0818,58.1041,57.963,58.0076,72900.0
2014-10-29 12:50:00,78.08,78.15,78.02,78.08,102400.0,58.0001,58.0521,57.9556,58.0001,102400.0
2014-10-29 13:00:00,78.08,78.13,78.04,78.12,31600.0,58.0001,58.0373,57.9704,58.0298,31600.0
2014-10-29 13:10:00,78.12,78.12,77.92,77.98,59800.0,58.0298,58.0298,57.8813,57.9258,59800.0
2014-10-29 13:20:00,77.99,78.03,77.92,77.96,39300.0,57.9333,57.963,57.8813,57.911,39300.0
2014-10-29 13:30:00,77.95,78.01,77.94,77.97,41400.0,57.9036,57.9481,57.8961,57.9184,41400.0
2014-10-29 13:40:00,77.97,78.13,77.96,78.09,28600.0,57.9184,58.0373,57.911,58.0076,28600.0
2014-10-29 13:50:00,78.09,78.15,77.89,78.14,26600.0,58.0076,58.0521,57.859,58.0447,26600.0
2014-10-29 14:00:00,78.13,78.13,77.77,77.96,41400.0,58.0373,58.0373,57.7699,57.911,41400.0
2014-10-29 14:10:00,77.99,78.07,77.71,77.79,40000.0,57.9333,57.9927,57.7253,57.7847,40000.0
2014-10-29 14:20:00,77.77,78.0,77.77,77.9,25700.0,57.7699,57.9407,57.7699,57.8664,25700.0
2014-10-29 14:30:00,77.93,77.98,77.77,77.82,35000.0,57.8887,57.9258,57.7699,57.807,35000.0
2014-10-29 14:40:00,77.82,77.98,77.75,77.78,25100.0,57.807,57.9258,57.755,57.7773,25100.0
2014-10-29 14:50:00,77.78,77.95,77.76,77.87,30900.0,57.7773,57.9036,57.7624,57.8441,30900.0
2014-10-29 15:00:00,77.88,77.92,77.71,77.75,40700.0,57.8516,57.8813,57.7253,57.755,40700.0
2014-10-29 15:10:00,77.76,77.92,77.72,77.92,39300.0,57.7624,57.8813,57.7327,57.8813,39300.0
2014-10-29 15:20:00,77.92,77.94,77.82,77.88,52200.0,57.8813,57.8961,57.807,57.8516,52200.0
2014-10-29 15:30:00,77.87,78.16,77.87,78.14,62500.0,57.8441,58.0596,57.8441,58.0447,62500.0
2014-10-29 15:40:00,78.15,78.22,78.12,78.19,92300.0,58.0521,58.1041,58.0298,58.0818,92300.0
2014-10-29 15:50:00,78.2,78.2,78.05,78.09,162300.0,58.0893,58.0893,57.9778,58.0076,162300.0
2014-10-30 09:30:00,77.93,78.23,77.34,77.72,91400.0,57.8887,58.1116,57.4504,57.7327,91400.0
2014-10-30 09:40:00,77.74,77.93,77.57,77.77,67500.0,57.7476,57.8887,57.6213,57.7699,67500.0
2014-10-30 09:50:00,77.77,78.05,77.46,77.96,176800.0,57.7699,57.9778,57.5396,57.911,176800.0
2014-10-30 10:00:00,77.95,78.12,77.92,78.04,156200.0,57.9036,58.0298,57.8813,57.9704,156200.0
2014-10-30 10:10:00,78.04,78.14,77.9,78.12,103300.0,57.9704,58.0447,57.8664,58.0298,103300.0
2014-10-30 10:20:00,78.09,78.18,77.99,78.12,42600.0,58.0076,58.0744,57.9333,58.0298,42600.0
2014-10-30 10:30:00,78.14,78.16,78.04,78.14,47200.0,58.0447,58.0596,57.9704,58.0447,47200.0
2014-10-30 10:40:00,78.14,78.17,77.96,78.04,73500.0,58.0447,58.067,57.911,57.9704,73500.0
2014-10-30 10:50:00,78.04,78.05,77.87,77.94,62700.0,57.9704,57.9778,57.8441,57.8961,62700.0
2014-10-30 11:00:00,77.97,78.02,77.94,78.0,54900.0,57.9184,57.9556,57.8961,57.9407,54900.0
2014-10-30 11:10:00,78.0,78.01,77.94,77.98,46900.0,57.9407,57.9481,57.8961,57.9258,46900.0
2014-10-30 11:20:00,77.99,78.06,77.92,77.96,73900.0,57.9333,57.9853,57.8813,57.911,73900.0
2014-10-30 11:30:00,77.99,78.07,77.96,78.01,58700.0,57.9333,57.9927,57.911,57.9481,58700.0
2014-10-30 11:40:00,78.01,78.03,77.89,77.89,34900.0,57.9481,57.963,57.859,57.859,34900.0
2014-10-30 11:50:00,77.89,78.02,77.89,77.97,23000.0,57.859,57.9556,57.859,57.9184,23000.0
2014-10-30 12:00:00,77.98,78.03,77.93,78.02,23200.0,57.9258,57.963,57.8887,57.9556,23200.0
2014-10-30 12:10:00,78.03,78.03,77.89,77.99,33900.0,57.963,57.963,57.859,57.9333,33900.0
2014-10-30 12:20:00,77.99,78.03,77.91,77.96,44200.0,57.9333,57.963,57.8738,57.911,44200.0
2014-10-30 12:30:00,77.98,78.02,77.98,77.99,34600.0,57.9258,57.9556,57.9258,57.9333,34600.0
2014-10-30 12:40:00,78.0,78.06,77.98,78.01,51800.0,57.9407,57.9853,57.9258,57.9481,51800.0
2014-10-30 12:50:00,78.01,78.05,78.0,78.05,77300.0,57.9481,57.9778,57.9407,57.9778,77300.0
2014-10-30 13:00:00,78.05,78.11,78.01,78.1,30700.0,57.9778,58.0224,57.9481,58.015,30700.0
2014-10-30 13:10:00,78.11,78.2,78.08,78.08,117200.0,58.0224,58.0893,58.0001,58.0001,117200.0
2014-10-30 13:20:00,78.1,78.27,78.1,78.22,23600.0,58.015,58.1413,58.015,58.1041,23600.0
2014-10-30 13:30:00,78.22,78.55,78.11,78.55,19500.0,58.1041,58.3493,58.0224,58.3493,19500.0
2014-10-30 13:40:00,78.53,78.54,78.28,78.5,60100.0,58.3344,58.3418,58.1487,58.3121,60100.0
2014-10-30 13:50:00,78.5,78.59,78.47,78.57,32600.0,58.3121,58.379,58.2898,58.3641,32600.0
2014-10-30 14:00:00,78.57,78.6,78.43,78.5,42500.0,58.3641,58.3864,58.2601,58.3121,42500.0
2014-10-30 14:10:00,78.49,78.52,78.42,78.48,55400.0,58.3047,58.327,58.2527,58.2973,55400.0
2014-10-30 14:20:00,78.49,78.49,78.35,78.4,37800.0,58.3047,58.3047,58.2007,58.2378,37800.0
2014-10-30 14:30:00,78.4,78.42,78.36,78.39,66300.0,58.2378,58.2527,58.2081,58.2304,66300.0
2014-10-30 14:40:00,78.4,78.44,78.31,78.32,77800.0,58.2378,58.2675,58.171,58.1784,77800.0
2014-10-30 14:50:00,78.32,78.35,78.1,78.12,95800.0,58.1784,58.2007,58.015,58.0298,95800.0
2014-10-30 15:00:00,78.13,78.13,78.05,78.09,69200.0,58.0373,58.0373,57.9778,58.0076,69200.0
2014-10-30 15:10:00,78.09,78.14,78.06,78.12,67700.0,58.0076,58.0447,57.9853,58.0298,67700.0
2014-10-30 15:20:00,78.13,78.14,78.06,78.06,96800.0,58.0373,58.0447,57.9853,57.9853,96800.0
2014-10-30 15:30:00,78.06,78.11,78.04,78.09,102200.0,57.9853,58.0224,57.9704,58.0076,102200.0
2014-10-30 15:40:00,78.09,78.14,78.06,78.13,124000.0,58.0076,58.0447,57.9853,58.0373,124000.0
2014-10-30 15:50:00,78.12,78.21,78.1,78.2,316600.0,58.0298,58.0967,58.015,58.0893,316600.0
2014-10-31 09:30:00,78.87,79.13,78.71,78.93,160300.0,58.587,58.7801,58.4681,58.6315,160300.0
2014-10-31 09:40:00,78.9,79.02,78.68,78.98,128200.0,58.6092,58.6984,58.4458,58.6687,128200.0
2014-10-31 09:50:00,78.99,79.06,78.9,78.92,57600.0,58.6761,58.7281,58.6092,58.6241,57600.0
2014-10-31 10:00:00,78.94,78.99,78.74,78.76,65900.0,58.639,58.6761,58.4904,58.5053,65900.0
2014-10-31 10:10:00,78.75,78.79,78.7,78.71,109700.0,58.4978,58.5275,58.4607,58.4681,109700.0
2014-10-31 10:20:00,78.69,78.76,78.58,78.75,61200.0,58.4533,58.5053,58.3715,58.4978,61200.0
2014-10-31 10:30:00,78.76,78.87,78.71,78.83,40000.0,58.5053,58.587,58.4681,58.5573,40000.0
2014-10-31 10:40:00,78.82,78.83,78.71,78.77,89800.0,58.5498,58.5573,58.4681,58.5127,89800.0
2014-10-31 10:50:00,78.77,78.98,78.76,78.96,98000.0,58.5127,58.6687,58.5053,58.6538,98000.0
2014-10-31 11:00:00,78.96,78.99,78.89,78.91,53400.0,58.6538,58.6761,58.6018,58.6167,53400.0
2014-10-31 11:10:00,78.91,78.93,78.87,78.88,41400.0,58.6167,58.6315,58.587,58.5944,41400.0
2014-10-31 11:20:00,78.88,78.9,78.79,78.8,44700.0,58.5944,58.6092,58.5275,58.535,44700.0
2014-10-31 11:30:00,78.81,78.83,78.76,78.77,42100.0,58.5424,58.5573,58.5053,58.5127,42100.0
2014-10-31 11:40:00,78.77,78.77,78.69,78.76,48200.0,58.5127,58.5127,58.4533,58.5053,48200.0
2014-10-31 11:50:00,78.75,78.76,78.65,78.68,32200.0,58.4978,58.5053,58.4235,58.4458,32200.0
2014-10-31 12:00:00,78.67,78.8,78.66,78.79,33700.0,58.4384,58.535,58.431,58.5275,33700.0
2014-10-31 12:10:00,78.79,78.79,78.66,78.68,32000.0,58.5275,58.5275,58.431,58.4458,32000.0
2014-10-31 12:20:00,78.68,78.68,78.63,78.67,26800.0,58.4458,58.4458,58.4087,58.4384,26800.0
2014-10-31 12:30:00,78.68,78.72,78.62,78.63,40400.0,58.4458,58.4755,58.4013,58.4087,40400.0
2014-10-31 12:40:00,78.63,78.64,78.57,78.62,61000.0,58.4087,58.4161,58.3641,58.4013,61000.0
2014-10-31 12:50:00,78.62,78.63,78.59,78.63,50500.0,58.4013,58.4087,58.379,58.4087,50500.0
2014-10-31 13:00:00,78.62,78.64,78.59,78.61,38600.0,58.4013,58.4161,58.379,58.3938,38600.0
2014-10-31 13:10:00,78.61,78.66,78.6,78.65,36100.0,58.3938,58.431,58.3864,58.4235,36100.0
2014-10-31 13:20:00,78.65,78.69,78.63,78.68,31400.0,58.4235,58.4533,58.4087,58.4458,31400.0
2014-10-31 13:30:00,78.68,78.69,78.62,78.69,34900.0,58.4458,58.4533,58.4013,58.4533,34900.0
2014-10-31 13:40:00,78.68,78.7,78.61,78.62,36900.0,58.4458,58.4607,58.3938,58.4013,36900.0
2014-10-31 13:50:00,78.6,78.61,78.55,78.56,32200.0,58.3864,58.3938,58.3493,58.3567,32200.0
2014-10-31 14:00:00,78.55,78.55,78.45,78.45,50900.0,58.3493,58.3493,58.275,58.275,50900.0
2014-10-31 14:10:00,78.46,78.51,78.44,78.5,59700.0,58.2824,58.3195,58.2675,58.3121,59700.0
2014-10-31 14:20:00,78.5,78.51,78.45,78.48,36300.0,58.3121,58.3195,58.275,58.2973,36300.0
2014-10-31 14:30:00,78.49,78.53,78.46,78.52,39800.0,58.3047,58.3344,58.2824,58.327,39800.0
2014-10-31 14:40:00,78.52,78.52,78.39,78.4,39900.0,58.327,58.327,58.2304,58.2378,39900.0
2014-10-31 14:50:00,78.4,78.42,78.29,78.31,49500.0,58.2378,58.2527,58.1561,58.171,49500.0
2014-10-31 15:00:00,78.32,78.32,78.21,78.25,64500.0,58.1784,58.1784,58.0967,58.1264,64500.0
2014-10-31 15:10:00,78.25,78.32,78.22,78.32,46400.0,58.1264,58.1784,58.1041,58.1784,46400.0
2014-10-31 15:20:00,78.32,78.49,78.32,78.48,41900.0,58.1784,58.3047,58.1784,58.2973,41900.0
2014-10-31 15:30:00,78.48,78.51,78.35,78.35,66400.0,58.2973,58.3195,58.2007,58.2007,66400.0
2014-10-31 15:40:00,78.36,78.44,78.35,78.39,117100.0,58.2081,58.2675,58.2007,58.2304,117100.0
2014-10-31 15:50:00,78.39,78.51,78.36,78.45,205500.0,58.2304,58.3195,58.2081,58.275,205500.0
2014-11-03 09:30:00,78.66,78.9,78.56,78.8,55300.0,58.431,58.6092,58.3567,58.535,55300.0
2014-11-03 09:40:00,78.84,78.92,78.69,78.81,49300.0,58.5647,58.6241,58.4533,58.5424,49300.0
2014-11-03 09:50:00,78.85,78.9,78.62,78.66,42000.0,58.5721,58.6092,58.4013,58.431,42000.0
2014-11-03 10:00:00,78.69,78.83,78.66,78.73,58200.0,58.4533,58.5573,58.431,58.483,58200.0
2014-11-03 10:10:00,78.72,78.77,78.52,78.52,37400.0,58.4755,58.5127,58.327,58.327,37400.0
2014-11-03 10:20:00,78.52,78.59,78.49,78.52,41500.0,58.327,58.379,58.3047,58.327,41500.0
2014-11-03 10:30:00,78.53,78.62,78.51,78.52,30100.0,58.3344,58.4013,58.3195,58.327,30100.0
2014-11-03 10:40:00,78.52,78.52,78.39,78.39,18000.0,58.327,58.327,58.2304,58.2304,18000.0
2014-11-03 10:50:00,78.39,78.5,78.37,78.43,21400.0,58.2304,58.3121,58.2155,58.2601,21400.0
2014-11-03 11:00:00,78.43,78.52,78.41,78.5,27600.0,58.2601,58.327,58.2453,58.3121,27600.0
2014-11-03 11:10:00,78.51,78.55,78.48,78.54,18700.0,58.3195,58.3493,58.2973,58.3418,18700.0
2014-11-03 11:20:00,78.54,78.62,78.48,78.52,24800.0,58.3418,58.4013,58.2973,58.327,24800.0
2014-11-03 11:30:00,78.53,78.53,78.44,78.51,11300.0,58.3344,58.3344,58.2675,58.3195,11300.0
2014-11-03 11:40:00,78.52,78.57,78.47,78.49,14500.0,58.327,58.3641,58.2898,58.3047,14500.0
2014-11-03 11:50:00,78.49,78.52,78.45,78.45,15600.0,58.3047,58.327,58.275,58.275,15600.0
2014-11-03 12:00:00,78.46,78.48,78.42,78.48,22100.0,58.2824,58.2973,58.2527,58.2973,22100.0
2014-11-03 12:10:00,78.49,78.55,78.49,78.54,12000.0,58.3047,58.3493,58.3047,58.3418,12000.0
2014-11-03 12:20:00,78.54,78.59,78.52,78.58,17800.0,58.3418,58.379,58.327,58.3715,17800.0
2014-11-03 12:30:00,78.58,78.62,78.55,78.57,15700.0,58.3715,58.4013,58.3493,58.3641,15700.0
2014-11-03 12:40:00,78.58,78.6,78.55,78.56,16900.0,58.3715,58.3864,58.3493,58.3567,16900.0
2014-11-03 12:50:00,78.56,78.58,78.5,78.5,17700.0,58.3567,58.3715,58.3121,58.3121,17700.0
2014-11-03 13:00:00,78.51,78.61,78.49,78.59,32100.0,58.3195,58.3938,58.3047,58.379,32100.0
2014-11-03 13:10:00,78.6,78.6,78.54,78.6,15800.0,58.3864,58.3864,58.3418,58.3864,15800.0
2014-11-03 13:20:00,78.59,78.66,78.59,78.62,11400.0,58.379,58.431,58.379,58.4013,11400.0
2014-11-03 13:30:00,78.63,78.65,78.59,78.59,15300.0,58.4087,58.4235,58.379,58.379,15300.0
2014-11-03 13:40:00,78.59,78.6,78.55,78.58,17600.0,58.379,58.3864,58.3493,58.3715,17600.0
2014-11-03 13:50:00,78.58,78.63,78.58,78.59,23600.0,58.3715,58.4087,58.3715,58.379,23600.0
2014-11-03 14:00:00,78.6,78.63,78.56,78.59,23400.0,58.3864,58.4087,58.3567,58.379,23400.0
2014-11-03 14:10:00,78.59,78.6,78.51,78.55,35600.0,58.379,58.3864,58.3195,58.3493,35600.0
2014-11-03 14:20:00,78.57,78.65,78.56,78.57,28500.0,58.3641,58.4235,58.3567,58.3641,28500.0
2014-11-03 14:30:00,78.56,78.57,78.49,78.54,20400.0,58.3567,58.3641,58.3047,58.3418,20400.0
2014-11-03 14:40:00,78.54,78.59,78.51,78.56,31400.0,58.3418,58.379,58.3195,58.3567,31400.0
2014-11-03 14:50:00,78.56,78.62,78.51,78.59,105200.0,58.3567,58.4013,58.3195,58.379,105200.0
2014-11-03 15:00:00,78.59,78.68,78.59,78.66,23900.0,58.379,58.4458,58.379,58.431,23900.0
2014-11-03 15:10:00,78.66,78.66,78.55,78.55,44800.0,58.431,58.431,58.3493,58.3493,44800.0
2014-11-03 15:20:00,78.55,78.57,78.49,78.51,50500.0,58.3493,58.3641,58.3047,58.3195,50500.0
2014-11-03 15:30:00,78.51,78.52,78.47,78.47,36100.0,58.3195,58.327,58.2898,58.2898,36100.0
2014-11-03 15:40:00,78.47,78.67,78.47,78.58,89200.0,58.2898,58.4384,58.2898,58.3715,89200.0
2014-11-03 15:50:00,78.58,78.63,78.56,78.6,143200.0,58.3715,58.4087,58.3567,58.3864,143200.0
2014-11-04 09:30:00,78.9,79.13,78.7,78.89,95900.0,58.6092,58.7801,58.4607,58.6018,95900.0
2014-11-04 09:40:00,78.94,79.3,78.86,79.26,82400.0,58.639,58.9064,58.5795,58.8767,82400.0
2014-11-04 09:50:00,79.27,79.38,78.98,78.99,90800.0,58.8841,58.9658,58.6687,58.6761,90800.0
2014-11-04 10:00:00,79.0,79.2,78.98,79.13,74500.0,58.6835,58.8321,58.6687,58.7801,74500.0
2014-11-04 10:10:00,79.16,79.28,79.1,79.14,17200.0,58.8024,58.8915,58.7578,58.7875,17200.0
2014-11-04 10:20:00,79.15,79.2,78.88,78.88,51000.0,58.795,58.8321,58.5944,58.5944,51000.0
2014-11-04 10:30:00,78.89,78.9,78.75,78.86,46100.0,58.6018,58.6092,58.4978,58.5795,46100.0
2014-11-04 10:40:00,78.9,79.03,78.89,78.93,17700.0,58.6092,58.7058,58.6018,58.6315,17700.0
2014-11-04 10:50:00,78.92,78.96,78.74,78.75,49600.0,58.6241,58.6538,58.4904,58.4978,49600.0
2014-11-04 11:00:00,78.73,78.73,78.48,78.51,84300.0,58.483,58.483,58.2973,58.3195,84300.0
2014-11-04 11:10:00,78.52,78.66,78.52,78.65,20900.0,58.327,58.431,58.327,58.4235,20900.0
2014-11-04 11:20:00,78.63,78.69,78.61,78.68,23500.0,58.4087,58.4533,58.3938,58.4458,23500.0
2014-11-04 11:30:00,78.69,78.75,78.66,78.68,14900.0,58.4533,58.4978,58.431,58.4458,14900.0
2014-11-04 11:40:00,78.69,78.69,78.63,78.66,15600.0,58.4533,58.4533,58.4087,58.431,15600.0
2014-11-04 11:50:00,78.66,78.67,78.62,78.66,11400.0,58.431,58.4384,58.4013,58.431,11400.0
2014-11-04 12:00:00,78.66,78.89,78.65,78.88,11800.0,58.431,58.6018,58.4235,58.5944,11800.0
2014-11-04 12:10:00,78.88,78.99,78.88,78.91,13700.0,58.5944,58.6761,58.5944,58.6167,13700.0
2014-11-04 12:20:00,78.9,79.01,78.87,78.92,13800.0,58.6092,58.691,58.587,58.6241,13800.0
2014-11-04 12:30:00,78.94,79.01,78.89,78.9,21200.0,58.639,58.691,58.6018,58.6092,21200.0
2014-11-04 12:40:00,78.9,79.15,78.9,79.1,19200.0,58.6092,58.795,58.6092,58.7578,19200.0
2014-11-04 12:50:00,79.11,79.12,79.04,79.04,13400.0,58.7652,58.7727,58.7132,58.7132,13400.0
2014-11-04 13:00:00,79.04,79.06,78.99,79.01,120500.0,58.7132,58.7281,58.6761,58.691,120500.0
2014-11-04 13:10:00,79.02,79.08,79.01,79.05,22900.0,58.6984,58.743,58.691,58.7207,22900.0
2014-11-04 13:20:00,79.06,79.11,79.01,79.11,14900.0,58.7281,58.7652,58.691,58.7652,14900.0
2014-11-04 13:30:00,79.11,79.11,79.0,79.0,46000.0,58.7652,58.7652,58.6835,58.6835,46000.0
2014-11-04 13:40:00,79.0,79.08,78.99,79.08,19300.0,58.6835,58.743,58.6761,58.743,19300.0
2014-11-04 13:50:00,79.08,79.25,79.08,79.24,25400.0,58.743,58.8692,58.743,58.8618,25400.0
2014-11-04 14:00:00,79.23,79.25,79.14,79.21,28800.0,58.8544,58.8692,58.7875,58.8395,28800.0
2014-11-04 14:10:00,79.19,79.2,79.15,79.2,14800.0,58.8247,58.8321,58.795,58.8321,14800.0
2014-11-04 14:20:00,79.2,79.25,79.17,79.17,20000.0,58.8321,58.8692,58.8098,58.8098,20000.0
2014-11-04 14:30:00,79.19,79.27,79.18,79.27,19400.0,58.8247,58.8841,58.8172,58.8841,19400.0
2014-11-04 14:40:00,79.27,79.33,79.22,79.32,25200.0,58.8841,58.9287,58.847,58.9212,25200.0
2014-11-04 14:50:00,79.32,79.41,79.31,79.4,23700.0,58.9212,58.9881,58.9138,58.9807,23700.0
2014-11-04 15:00:00,79.41,79.5,79.39,79.5,76800.0,58.9881,59.0549,58.9732,59.0549,76800.0
2014-11-04 15:10:00,79.51,79.67,79.5,79.67,56800.0,59.0624,59.1812,59.0549,59.1812,56800.0
2014-11-04 15:20:00,79.66,79.67,79.54,79.56,94800.0,59.1738,59.1812,59.0847,59.0995,94800.0
2014-11-04 15:30:00,79.57,79.64,79.54,79.61,51600.0,59.1069,59.1589,59.0847,59.1367,51600.0
2014-11-04 15:40:00,79.61,79.73,79.56,79.61,122900.0,59.1367,59.2258,59.0995,59.1367,122900.0
2014-11-04 15:50:00,79.61,79.64,79.5,79.51,145300.0,59.1367,59.1589,59.0549,59.0624,145300.0
2014-11-05 09:30:00,79.82,79.99,79.56,79.59,127600.0,59.2927,59.4189,59.0995,59.1218,127600.0
2014-11-05 09:40:00,79.59,79.72,79.4,79.48,31500.0,59.1218,59.2184,58.9807,59.0401,31500.0
2014-11-05 09:50:00,79.49,79.65,79.3,79.35,25600.0,59.0475,59.1664,58.9064,58.9435,25600.0
2014-11-05 10:00:00,79.34,79.35,79.1,79.32,84700.0,58.9361,58.9435,58.7578,58.9212,84700.0
2014-11-05 10:10:00,79.33,79.37,79.26,79.37,16100.0,58.9287,58.9584,58.8767,58.9584,16100.0
2014-11-05 10:20:00,79.36,79.41,79.21,79.21,23600.0,58.951,58.9881,58.8395,58.8395,23600.0
2014-11-05 10:30:00,79.19,79.2,78.92,78.95,13700.0,58.8247,58.8321,58.6241,58.6464,13700.0
2014-11-05 10:40:00,78.94,78.94,78.82,78.86,16900.0,58.639,58.639,58.5498,58.5795,16900.0
2014-11-05 10:50:00,78.85,78.98,78.85,78.96,14100.0,58.5721,58.6687,58.5721,58.6538,14100.0
2014-11-05 11:00:00,78.97,79.17,78.97,79.16,15400.0,58.6612,58.8098,58.6612,58.8024,15400.0
2014-11-05 11:10:00,79.18,79.21,79.08,79.14,16300.0,58.8172,58.8395,58.743,58.7875,16300.0
2014-11-05 11:20:00,79.13,79.14,79.05,79.09,17300.0,58.7801,58.7875,58.7207,58.7504,17300.0
2014-11-05 11:30:00,79.09,79.18,79.04,79.05,19400.0,58.7504,58.8172,58.7132,58.7207,19400.0
2014-11-05 11:40:00,79.06,79.09,79.04,79.08,16000.0,58.7281,58.7504,58.7132,58.743,16000.0
2014-11-05 11:50:00,79.09,79.09,79.01,79.02,19100.0,58.7504,58.7504,58.691,58.6984,19100.0
2014-11-05 12:00:00,79.02,79.08,78.96,78.96,46400.0,58.6984,58.743,58.6538,58.6538,46400.0
2014-11-05 12:10:00,78.97,78.97,78.94,78.94,19600.0,58.6612,58.6612,58.639,58.639,19600.0
2014-11-05 12:20:00,78.95,78.95,78.78,78.79,20300.0,58.6464,58.6464,58.5201,58.5275,20300.0
2014-11-05 12:30:00,78.8,78.82,78.74,78.82,14300.0,58.535,58.5498,58.4904,58.5498,14300.0
2014-11-05 12:40:00,78.83,78.93,78.82,78.91,18200.0,58.5573,58.6315,58.5498,58.6167,18200.0
2014-11-05 12:50:00,78.92,78.95,78.87,78.88,20500.0,58.6241,58.6464,58.587,58.5944,20500.0
2014-11-05 13:00:00,78.89,78.9,78.84,78.89,21000.0,58.6018,58.6092,58.5647,58.6018,21000.0
2014-11-05 13:10:00,78.89,78.99,78.85,78.86,40400.0,58.6018,58.6761,58.5721,58.5795,40400.0
2014-11-05 13:20:00,78.85,78.86,78.7,78.73,23800.0,58.5721,58.5795,58.4607,58.483,23800.0
2014-11-05 13:30:00,78.74,78.78,78.7,78.7,25100.0,58.4904,58.5201,58.4607,58.4607,25100.0
2014-11-05 13:40:00,78.69,78.71,78.6,78.6,62000.0,58.4533,58.4681,58.3864,58.3864,62000.0
2014-11-05 13:50:00,78.6,78.61,78.51,78.52,46700.0,58.3864,58.3938,58.3195,58.327,46700.0
2014-11-05 14:00:00,78.52,78.63,78.52,78.61,20800.0,58.327,58.4087,58.327,58.3938,20800.0
2014-11-05 14:10:00,78.63,78.78,78.63,78.78,16600.0,58.4087,58.5201,58.4087,58.5201,16600.0
2014-11-05 14:20:00,78.78,78.87,78.76,78.82,17000.0,58.5201,58.587,58.5053,58.5498,17000.0
2014-11-05 14:30:00,78.82,78.88,78.75,78.75,26300.0,58.5498,58.5944,58.4978,58.4978,26300.0
2014-11-05 14:40:00,78.74,78.76,78.71,78.75,30600.0,58.4904,58.5053,58.4681,58.4978,30600.0
2014-11-05 14:50:00,78.75,78.8,78.73,78.8,41900.0,58.4978,58.535,58.483,58.535,41900.0
2014-11-05 15:00:00,78.81,78.91,78.81,78.88,37200.0,58.5424,58.6167,58.5424,58.5944,37200.0
2014-11-05 15:10:00,78.88,78.9,78.83,78.83,40200.0,58.5944,58.6092,58.5573,58.5573,40200.0
2014-11-05 15:20:00,78.84,78.84,78.75,78.78,44600.0,58.5647,58.5647,58.4978,58.5201,44600.0
2014-11-05 15:30:00,78.78,78.87,78.76,78.8,37400.0,58.5201,58.587,58.5053,58.535,37400.0
2014-11-05 15:40:00,78.8,78.92,78.79,78.92,64000.0,58.535,58.6241,58.5275,58.6241,64000.0
2014-11-05 15:50:00,78.92,78.95,78.85,78.9,118000.0,58.6241,58.6464,58.5721,58.6092,118000.0
2014-11-06 09:30:00,79.27,79.27,78.89,79.05,103200.0,58.8841,58.8841,58.6018,58.7207,103200.0
2014-11-06 09:40:00,78.99,79.1,78.91,78.93,34700.0,58.6761,58.7578,58.6167,58.6315,34700.0
2014-11-06 09:50:00,78.95,78.98,78.86,78.9,34800.0,58.6464,58.6687,58.5795,58.6092,34800.0
2014-11-06 10:00:00,78.9,79.07,78.86,79.04,28800.0,58.6092,58.7355,58.5795,58.7132,28800.0
2014-11-06 10:10:00,79.05,79.1,78.88,79.07,36100.0,58.7207,58.7578,58.5944,58.7355,36100.0
2014-11-06 10:20:00,79.04,79.23,79.04,79.23,20400.0,58.7132,58.8544,58.7132,58.8544,20400.0
2014-11-06 10:30:00,79.22,79.36,79.19,79.26,49900.0,58.847,58.951,58.8247,58.8767,49900.0
2014-11-06 10:40:00,79.26,79.44,79.23,79.44,32300.0,58.8767,59.0104,58.8544,59.0104,32300.0
2014-11-06 10:50:00,79.43,79.52,79.42,79.5,21300.0,59.0029,59.0698,58.9955,59.0549,21300.0
2014-11-06 11:00:00,79.49,79.51,79.43,79.51,31500.0,59.0475,59.0624,59.0029,59.0624,31500.0
2014-11-06 11:10:00,79.51,79.62,79.44,79.6,27900.0,59.0624,59.1441,59.0104,59.1292,27900.0
2014-11-06 11:20:00,79.6,79.76,79.6,79.72,24700.0,59.1292,59.2481,59.1292,59.2184,24700.0
2014-11-06 11:30:00,79.72,79.8,79.53,79.57,100000.0,59.2184,59.2778,59.0772,59.1069,100000.0
2014-11-06 11:40:00,79.58,79.58,79.48,79.55,26700.0,59.1144,59.1144,59.0401,59.0921,26700.0
2014-11-06 11:50:00,79.55,79.63,79.54,79.63,38100.0,59.0921,59.1515,59.0847,59.1515,38100.0
2014-11-06 12:00:00,79.63,79.65,79.57,79.6,33000.0,59.1515,59.1664,59.1069,59.1292,33000.0
2014-11-06 12:10:00,79.6,79.68,79.59,79.68,36900.0,59.1292,59.1887,59.1218,59.1887,36900.0
2014-11-06 12:20:00,79.67,79.67,79.56,79.56,14200.0,59.1812,59.1812,59.0995,59.0995,14200.0
2014-11-06 12:30:00,79.56,79.64,79.55,79.59,12700.0,59.0995,59.1589,59.0921,59.1218,12700.0
2014-11-06 12:40:00,79.6,79.69,79.58,79.65,9700.0,59.1292,59.1961,59.1144,59.1664,9700.0
2014-11-06 12:50:00,79.66,79.66,79.52,79.54,25600.0,59.1738,59.1738,59.0698,59.0847,25600.0
2014-11-06 13:00:00,79.56,79.56,79.47,79.47,18200.0,59.0995,59.0995,59.0327,59.0327,18200.0
2014-11-06 13:10:00,79.48,79.55,79.44,79.51,17100.0,59.0401,59.0921,59.0104,59.0624,17100.0
2014-11-06 13:20:00,79.5,79.6,79.49,79.54,19500.0,59.0549,59.1292,59.0475,59.0847,19500.0
2014-11-06 13:30:00,79.53,79.63,79.51,79.63,14300.0,59.0772,59.1515,59.0624,59.1515,14300.0
2014-11-06 13:40:00,79.63,79.65,79.55,79.61,14700.0,59.1515,59.1664,59.0921,59.1367,14700.0
2014-11-06 13:50:00,79.61,79.74,79.59,79.72,42300.0,59.1367,59.2332,59.1218,59.2184,42300.0
2014-11-06 14:00:00,79.74,79.79,79.72,79.78,9800.0,59.2332,59.2704,59.2184,59.2629,9800.0
2014-11-06 14:10:00,79.78,79.81,79.76,79.77,10800.0,59.2629,59.2852,59.2481,59.2555,10800.0
2014-11-06 14:20:00,79.79,79.79,79.73,79.75,17000.0,59.2704,59.2704,59.2258,59.2407,17000.0
2014-11-06 14:30:00,79.76,79.78,79.61,79.65,21500.0,59.2481,59.2629,59.1367,59.1664,21500.0
2014-11-06 14:40:00,79.65,79.69,79.62,79.62,13500.0,59.1664,59.1961,59.1441,59.1441,13500.0
2014-11-06 14:50:00,79.62,79.68,79.62,79.67,20000.0,59.1441,59.1887,59.1441,59.1812,20000.0
2014-11-06 15:00:00,79.66,79.66,79.53,79.56,20200.0,59.1738,59.1738,59.0772,59.0995,20200.0
2014-11-06 15:10:00,79.56,79.6,79.52,79.57,27100.0,59.0995,59.1292,59.0698,59.1069,27100.0
2014-11-06 15:20:00,79.57,79.6,79.54,79.55,15200.0,59.1069,59.1292,59.0847,59.0921,15200.0
2014-11-06 15:30:00,79.55,79.63,79.55,79.59,22400.0,59.0921,59.1515,59.0921,59.1218,22400.0
2014-11-06 15:40:00,79.59,79.63,79.56,79.63,64700.0,59.1218,59.1515,59.0995,59.1515,64700.0
2014-11-06 15:50:00,79.63,79.64,79.52,79.58,87200.0,59.1515,59.1589,59.0698,59.1144,87200.0
2014-11-07 09:30:00,79.76,79.81,79.34,79.63,87000.0,59.2481,59.2852,58.9361,59.1515,87000.0
2014-11-07 09:40:00,79.62,79.62,79.26,79.47,54300.0,59.1441,59.1441,58.8767,59.0327,54300.0
2014-11-07 09:50:00,79.46,79.54,79.44,79.48,95600.0,59.0252,59.0847,59.0104,59.0401,95600.0
2014-11-07 10:00:00,79.47,79.62,79.46,79.61,19300.0,59.0327,59.1441,59.0252,59.1367,19300.0
2014-11-07 10:10:00,79.63,79.64,79.5,79.5,22300.0,59.1515,59.1589,59.0549,59.0549,22300.0
2014-11-07 10:20:00,79.51,79.53,79.24,79.36,24700.0,59.0624,59.0772,58.8618,58.951,24700.0
2014-11-07 10:30:00,79.31,79.33,79.14,79.32,19200.0,58.9138,58.9287,58.7875,58.9212,19200.0
2014-11-07 10:40:00,79.32,79.35,79.27,79.35,16900.0,58.9212,58.9435,58.8841,58.9435,16900.0
2014-11-07 10:50:00,79.35,79.46,79.34,79.43,13400.0,58.9435,59.0252,58.9361,59.0029,13400.0
2014-11-07 11:00:00,79.42,79.49,79.38,79.39,17900.0,58.9955,59.0475,58.9658,58.9732,17900.0
2014-11-07 11:10:00,79.36,79.43,79.34,79.43,44400.0,58.951,59.0029,58.9361,59.0029,44400.0
2014-11-07 11:20:00,79.43,79.48,79.41,79.47,7600.0,59.0029,59.0401,58.9881,59.0327,7600.0
2014-11-07 11:30:00,79.47,79.49,79.4,79.4,14300.0,59.0327,59.0475,58.9807,58.9807,14300.0
2014-11-07 11:40:00,79.41,79.41,79.21,79.23,16900.0,58.9881,58.9881,58.8395,58.8544,16900.0
2014-11-07 11:50:00,79.23,79.28,79.2,79.22,15000.0,58.8544,58.8915,58.8321,58.847,15000.0
2014-11-07 12:00:00,79.22,79.24,79.19,79.19,17700.0,58.847,58.8618,58.8247,58.8247,17700.0
2014-11-07 12:10:00,79.18,79.2,79.12,79.16,13000.0,58.8172,58.8321,58.7727,58.8024,13000.0
2014-11-07 12:20:00,79.17,79.31,79.17,79.3,16100.0,58.8098,58.9138,58.8098,58.9064,16100.0
2014-11-07 12:30:00,79.31,79.33,79.29,79.3,13500.0,58.9138,58.9287,58.899,58.9064,13500.0
2014-11-07 12:40:00,79.29,79.41,79.29,79.34,27400.0,58.899,58.9881,58.899,58.9361,27400.0
2014-11-07 12:50:00,79.33,79.34,78.99,79.0,70200.0,58.9287,58.9361,58.6761,58.6835,70200.0
2014-11-07 13:00:00,79.01,79.15,79.01,79.11,41200.0,58.691,58.795,58.691,58.7652,41200.0
2014-11-07 13:10:00,79.1,79.14,79.06,79.06,15500.0,58.7578,58.7875,58.7281,58.7281,15500.0
2014-11-07 13:20:00,79.05,79.05,78.98,78.98,10800.0,58.7207,58.7207,58.6687,58.6687,10800.0
2014-11-07 13:30:00,78.98,79.02,78.96,78.97,7900.0,58.6687,58.6984,58.6538,58.6612,7900.0
2014-11-07 13:40:00,78.98,78.99,78.91,78.91,9900.0,58.6687,58.6761,58.6167,58.6167,9900.0
2014-11-07 13:50:00,78.91,78.94,78.88,78.88,10200.0,58.6167,58.639,58.5944,58.5944,10200.0
2014-11-07 14:00:00,78.88,78.93,78.85,78.89,18300.0,58.5944,58.6315,58.5721,58.6018,18300.0
2014-11-07 14:10:00,78.87,78.88,78.82,78.88,19300.0,58.587,58.5944,58.5498,58.5944,19300.0
2014-11-07 14:20:00,78.88,78.9,78.71,78.71,21400.0,58.5944,58.6092,58.4681,58.4681,21400.0
2014-11-07 14:30:00,78.7,78.75,78.64,78.65,23900.0,58.4607,58.4978,58.4161,58.4235,23900.0
2014-11-07 14:40:00,78.64,78.67,78.56,78.62,51500.0,58.4161,58.4384,58.3567,58.4013,51500.0
2014-11-07 14:50:00,78.62,78.64,78.49,78.49,21100.0,58.4013,58.4161,58.3047,58.3047,21100.0
2014-11-07 15:00:00,78.49,78.55,78.47,78.47,45000.0,58.3047,58.3493,58.2898,58.2898,45000.0
2014-11-07 15:10:00,78.47,78.47,78.34,78.35,80600.0,58.2898,58.2898,58.1933,58.2007,80600.0
2014-11-07 15:20:00,78.36,78.4,78.21,78.21,79600.0,58.2081,58.2378,58.0967,58.0967,79600.0
2014-11-07 15:30:00,78.21,78.23,78.1,78.12,130300.0,58.0967,58.1116,58.015,58.0298,130300.0
2014-11-07 15:40:00,78.12,78.14,77.98,78.09,271700.0,58.0298,58.0447,57.9258,58.0076,271700.0
2014-11-07 15:50:00,78.1,78.28,78.07,78.28,205700.0,58.015,58.1487,57.9927,58.1487,205700.0
2014-11-10 09:30:00,78.45,78.66,78.15,78.36,30700.0,58.275,58.431,58.0521,58.2081,30700.0
2014-11-10 09:40:00,78.36,78.48,78.27,78.48,12600.0,58.2081,58.2973,58.1413,58.2973,12600.0
2014-11-10 09:50:00,78.48,78.56,78.37,78.56,62000.0,58.2973,58.3567,58.2155,58.3567,62000.0
2014-11-10 10:00:00,78.56,78.77,78.51,78.51,35200.0,58.3567,58.5127,58.3195,58.3195,35200.0
2014-11-10 10:10:00,78.52,78.65,78.52,78.61,17400.0,58.327,58.4235,58.327,58.3938,17400.0
2014-11-10 10:20:00,78.59,78.67,78.59,78.62,15500.0,58.379,58.4384,58.379,58.4013,15500.0
2014-11-10 10:30:00,78.62,78.69,78.59,78.64,42500.0,58.4013,58.4533,58.379,58.4161,42500.0
2014-11-10 10:40:00,78.65,78.67,78.63,78.64,42900.0,58.4235,58.4384,58.4087,58.4161,42900.0
2014-11-10 10:50:00,78.64,78.83,78.62,78.78,34300.0,58.4161,58.5573,58.4013,58.5201,34300.0
2014-11-10 11:00:00,78.77,78.89,78.77,78.79,28300.0,58.5127,58.6018,58.5127,58.5275,28300.0
2014-11-10 11:10:00,78.79,78.87,78.78,78.86,38000.0,58.5275,58.587,58.5201,58.5795,38000.0
2014-11-10 11:20:00,78.86,78.94,78.8,78.93,28600.0,58.5795,58.639,58.535,58.6315,28600.0
2014-11-10 11:30:00,78.93,79.07,78.91,79.03,26800.0,58.6315,58.7355,58.6167,58.7058,26800.0
2014-11-10 11:40:00,79.03,79.1,79.01,79.06,34600.0,58.7058,58.7578,58.691,58.7281,34600.0
2014-11-10 11:50:00,79.06,79.06,78.93,78.98,38800.0,58.7281,58.7281,58.6315,58.6687,38800.0
2014-11-10 12:00:00,78.99,78.99,78.91,78.92,22100.0,58.6761,58.6761,58.6167,58.6241,22100.0
2014-11-10 12:10:00,78.91,78.96,78.88,78.95,20800.0,58.6167,58.6538,58.5944,58.6464,20800.0
2014-11-10 12:20:00,78.94,78.97,78.9,78.93,17000.0,58.639,58.6612,58.6092,58.6315,17000.0
2014-11-10 12:30:00,78.93,78.94,78.83,78.84,21000.0,58.6315,58.639,58.5573,58.5647,21000.0
2014-11-10 12:40:00,78.84,78.86,78.75,78.75,18500.0,58.5647,58.5795,58.4978,58.4978,18500.0
2014-11-10 12:50:00,78.76,78.8,78.72,78.75,31800.0,58.5053,58.535,58.4755,58.4978,31800.0
2014-11-10 13:00:00,78.75,78.78,78.72,78.73,19700.0,58.4978,58.5201,58.4755,58.483,19700.0
2014-11-10 13:10:00,78.73,78.92,78.73,78.92,43400.0,58.483,58.6241,58.483,58.6241,43400.0
2014-11-10 13:20:00,78.92,78.97,78.88,78.92,73100.0,58.6241,58.6612,58.5944,58.6241,73100.0
2014-11-10 13:30:00,78.91,78.95,78.84,78.85,52900.0,58.6167,58.6464,58.5647,58.5721,52900.0
2014-11-10 13:40:00,78.86,78.96,78.86,78.92,26900.0,58.5795,58.6538,58.5795,58.6241,26900.0
2014-11-10 13:50:00,78.92,78.97,78.91,78.94,20500.0,58.6241,58.6612,58.6167,58.639,20500.0
2014-11-10 14:00:00,78.94,78.95,78.88,78.89,41700.0,58.639,58.6464,58.5944,58.6018,41700.0
2014-11-10 14:10:00,78.89,78.93,78.89,78.91,42900.0,58.6018,58.6315,58.6018,58.6167,42900.0
2014-11-10 14:20:00,78.9,78.93,78.89,78.92,95200.0,58.6092,58.6315,58.6018,58.6241,95200.0
2014-11-10 14:30:00,78.92,79.08,78.92,78.97,112700.0,58.6241,58.743,58.6241,58.6612,112700.0
2014-11-10 14:40:00,78.97,79.07,78.96,79.04,21500.0,58.6612,58.7355,58.6538,58.7132,21500.0
2014-11-10 14:50:00,79.03,79.11,79.02,79.09,17100.0,58.7058,58.7652,58.6984,58.7504,17100.0
2014-11-10 15:00:00,79.08,79.09,79.0,79.0,26500.0,58.743,58.7504,58.6835,58.6835,26500.0
2014-11-10 15:10:00,79.0,79.04,78.96,78.97,42000.0,58.6835,58.7132,58.6538,58.6612,42000.0
2014-11-10 15:20:00,78.97,79.01,78.88,78.9,48600.0,58.6612,58.691,58.5944,58.6092,48600.0
2014-11-10 15:30:00,78.9,79.01,78.9,78.98,52200.0,58.6092,58.691,58.6092,58.6687,52200.0
2014-11-10 15:40:00,78.98,79.03,78.97,79.01,93700.0,58.6687,58.7058,58.6612,58.691,93700.0
2014-11-10 15:50:00,79.01,79.09,79.0,79.09,119300.0,58.691,58.7504,58.6835,58.7504,119300.0
2014-11-11 09:30:00,79.12,79.65,79.12,79.38,61900.0,58.7727,59.1664,58.7727,58.9658,61900.0
2014-11-11 09:40:00,79.38,79.45,79.23,79.26,55000.0,58.9658,59.0178,58.8544,58.8767,55000.0
2014-11-11 09:50:00,79.27,79.37,79.26,79.3,27900.0,58.8841,58.9584,58.8767,58.9064,27900.0
2014-11-11 10:00:00,79.3,79.34,79.24,79.3,25200.0,58.9064,58.9361,58.8618,58.9064,25200.0
2014-11-11 10:10:00,79.3,79.43,79.3,79.43,40100.0,58.9064,59.0029,58.9064,59.0029,40100.0
2014-11-11 10:20:00,79.46,79.78,79.46,79.73,29700.0,59.0252,59.2629,59.0252,59.2258,29700.0
2014-11-11 10:30:00,79.74,79.74,79.68,79.73,17900.0,59.2332,59.2332,59.1887,59.2258,17900.0
2014-11-11 10:40:00,79.71,79.81,79.68,79.81,31100.0,59.2109,59.2852,59.1887,59.2852,31100.0
2014-11-11 10:50:00,79.78,79.87,79.77,79.86,23400.0,59.2629,59.3298,59.2555,59.3224,23400.0
2014-11-11 11:00:00,79.85,79.99,79.8,79.98,21600.0,59.3149,59.4189,59.2778,59.4115,21600.0
2014-11-11 11:10:00,79.98,80.05,79.95,80.05,32600.0,59.4115,59.4635,59.3892,59.4635,32600.0
2014-11-11 11:20:00,80.05,80.06,79.84,79.84,33200.0,59.4635,59.4709,59.3075,59.3075,33200.0
2014-11-11 11:30:00,79.84,79.87,79.73,79.73,24800.0,59.3075,59.3298,59.2258,59.2258,24800.0
2014-11-11 11:40:00,79.74,79.8,79.73,79.76,35500.0,59.2332,59.2778,59.2258,59.2481,35500.0
2014-11-11 11:50:00,79.76,79.8,79.76,79.79,18400.0,59.2481,59.2778,59.2481,59.2704,18400.0
2014-11-11 12:00:00,79.79,79.79,79.71,79.73,39600.0,59.2704,59.2704,59.2109,59.2258,39600.0
2014-11-11 12:10:00,79.72,79.78,79.71,79.78,18600.0,59.2184,59.2629,59.2109,59.2629,18600.0
2014-11-11 12:20:00,79.79,79.79,79.73,79.73,20000.0,59.2704,59.2704,59.2258,59.2258,20000.0
2014-11-11 12:30:00,79.73,79.73,79.69,79.71,9700.0,59.2258,59.2258,59.1961,59.2109,9700.0
2014-11-11 12:40:00,79.7,79.75,79.69,79.74,34900.0,59.2035,59.2407,59.1961,59.2332,34900.0
2014-11-11 12:50:00,79.74,79.77,79.69,79.7,17700.0,59.2332,59.2555,59.1961,59.2035,17700.0
2014-11-11 13:00:00,79.69,79.72,79.65,79.65,15400.0,59.1961,59.2184,59.1664,59.1664,15400.0
2014-11-11 13:10:00,79.64,79.65,79.57,79.6,17900.0,59.1589,59.1664,59.1069,59.1292,17900.0
2014-11-11 13:20:00,79.6,79.6,79.54,79.57,17100.0,59.1292,59.1292,59.0847,59.1069,17100.0
2014-11-11 13:30:00,79.58,79.62,79.56,79.56,17500.0,59.1144,59.1441,59.0995,59.0995,17500.0
2014-11-11 13:40:00,79.56,79.6,79.55,79.6,14100.0,59.0995,59.1292,59.0921,59.1292,14100.0
2014-11-11 13:50:00,79.61,79.62,79.57,79.57,22400.0,59.1367,59.1441,59.1069,59.1069,22400.0
2014-11-11 14:00:00,79.56,79.57,79.49,79.51,40000.0,59.0995,59.1069,59.0475,59.0624,40000.0
2014-11-11 14:10:00,79.51,79.55,79.51,79.55,16700.0,59.0624,59.0921,59.0624,59.0921,16700.0
2014-11-11 14:20:00,79.55,79.57,79.54,79.55,21700.0,59.0921,59.1069,59.0847,59.0921,21700.0
2014-11-11 14:30:00,79.55,79.63,79.55,79.63,21600.0,59.0921,59.1515,59.0921,59.1515,21600.0
2014-11-11 14:40:00,79.63,79.66,79.62,79.63,24800.0,59.1515,59.1738,59.1441,59.1515,24800.0
2014-11-11 14:50:00,79.64,79.66,79.6,79.63,25500.0,59.1589,59.1738,59.1292,59.1515,25500.0
2014-11-11 15:00:00,79.64,79.65,79.61,79.62,27000.0,59.1589,59.1664,59.1367,59.1441,27000.0
2014-11-11 15:10:00,79.63,79.63,79.59,79.6,23500.0,59.1515,59.1515,59.1218,59.1292,23500.0
2014-11-11 15:20:00,79.6,79.61,79.58,79.59,28600.0,59.1292,59.1367,59.1144,59.1218,28600.0
2014-11-11 15:30:00,79.59,79.67,79.56,79.64,52000.0,59.1218,59.1812,59.0995,59.1589,52000.0
2014-11-11 15:40:00,79.64,79.7,79.62,79.62,102900.0,59.1589,59.2035,59.1441,59.1441,102900.0
2014-11-11 15:50:00,79.63,79.67,79.57,79.6,146700.0,59.1515,59.1812,59.1069,59.1292,146700.0
2014-11-12 09:30:00,79.32,79.66,79.32,79.53,55600.0,58.9212,59.1738,58.9212,59.0772,55600.0
2014-11-12 09:40:00,79.54,79.63,79.53,79.56,67800.0,59.0847,59.1515,59.0772,59.0995,67800.0
2014-11-12 09:50:00,79.56,79.56,79.48,79.55,48500.0,59.0995,59.0995,59.0401,59.0921,48500.0
2014-11-12 10:00:00,79.55,79.61,79.55,79.56,69600.0,59.0921,59.1367,59.0921,59.0995,69600.0
2014-11-12 10:10:00,79.56,79.59,79.55,79.56,50700.0,59.0995,59.1218,59.0921,59.0995,50700.0
2014-11-12 10:20:00,79.56,79.56,79.39,79.4,40700.0,59.0995,59.0995,58.9732,58.9807,40700.0
2014-11-12 10:30:00,79.4,79.4,79.3,79.3,36800.0,58.9807,58.9807,58.9064,58.9064,36800.0
2014-11-12 10:40:00,79.31,79.5,79.3,79.5,30200.0,58.9138,59.0549,58.9064,59.0549,30200.0
2014-11-12 10:50:00,79.5,79.54,79.49,79.51,43000.0,59.0549,59.0847,59.0475,59.0624,43000.0
2014-11-12 11:00:00,79.51,79.74,79.49,79.73,55600.0,59.0624,59.2332,59.0475,59.2258,55600.0
2014-11-12 11:10:00,79.73,79.91,79.73,79.74,50200.0,59.2258,59.3595,59.2258,59.2332,50200.0
2014-11-12 11:20:00,79.74,79.86,79.74,79.85,46900.0,59.2332,59.3224,59.2332,59.3149,46900.0
2014-11-12 11:30:00,79.85,80.11,79.85,80.03,41300.0,59.3149,59.5081,59.3149,59.4486,41300.0
2014-11-12 11:40:00,80.02,80.15,80.01,80.12,31800.0,59.4412,59.5378,59.4338,59.5155,31800.0
2014-11-12 11:50:00,80.12,80.18,80.1,80.12,67700.0,59.5155,59.5601,59.5006,59.5155,67700.0
2014-11-12 12:00:00,80.11,80.24,80.08,80.23,54100.0,59.5081,59.6046,59.4858,59.5972,54100.0
2014-11-12 12:10:00,80.23,80.25,80.16,80.17,60400.0,59.5972,59.6121,59.5452,59.5526,60400.0
2014-11-12 12:20:00,80.16,80.21,80.15,80.21,25100.0,59.5452,59.5824,59.5378,59.5824,25100.0
2014-11-12 12:30:00,80.19,80.2,80.13,80.16,30800.0,59.5675,59.5749,59.5229,59.5452,30800.0
2014-11-12 12:40:00,80.16,80.18,80.11,80.16,39800.0,59.5452,59.5601,59.5081,59.5452,39800.0
2014-11-12 12:50:00,80.15,80.17,80.12,80.15,20500.0,59.5378,59.5526,59.5155,59.5378,20500.0
2014-11-12 13:00:00,80.16,80.2,80.15,80.17,55200.0,59.5452,59.5749,59.5378,59.5526,55200.0
2014-11-12 13:10:00,80.18,80.23,80.18,80.22,37400.0,59.5601,59.5972,59.5601,59.5898,37400.0
2014-11-12 13:20:00,80.22,80.38,80.22,80.33,61800.0,59.5898,59.7086,59.5898,59.6715,61800.0
2014-11-12 13:30:00,80.34,80.36,80.18,80.27,101400.0,59.6789,59.6938,59.5601,59.6269,101400.0
2014-11-12 13:40:00,80.27,80.27,80.18,80.19,26800.0,59.6269,59.6269,59.5601,59.5675,26800.0
2014-11-12 13:50:00,80.17,80.17,80.13,80.16,14200.0,59.5526,59.5526,59.5229,59.5452,14200.0
2014-11-12 14:00:00,80.16,80.24,80.15,80.23,64000.0,59.5452,59.6046,59.5378,59.5972,64000.0
2014-11-12 14:10:00,80.23,80.27,80.19,80.23,71000.0,59.5972,59.6269,59.5675,59.5972,71000.0
2014-11-12 14:20:00,80.23,80.28,80.21,80.25,26000.0,59.5972,59.6344,59.5824,59.6121,26000.0
2014-11-12 14:30:00,80.25,80.26,80.16,80.16,44900.0,59.6121,59.6195,59.5452,59.5452,44900.0
2014-11-12 14:40:00,80.16,80.19,80.07,80.11,33300.0,59.5452,59.5675,59.4784,59.5081,33300.0
2014-11-12 14:50:00,80.11,80.12,80.07,80.09,35200.0,59.5081,59.5155,59.4784,59.4932,35200.0
2014-11-12 15:00:00,80.09,80.23,80.0,80.23,61700.0,59.4932,59.5972,59.4264,59.5972,61700.0
2014-11-12 15:10:00,80.22,80.3,80.2,80.29,32000.0,59.5898,59.6492,59.5749,59.6418,32000.0
2014-11-12 15:20:00,80.29,80.34,80.2,80.33,35500.0,59.6418,59.6789,59.5749,59.6715,35500.0
2014-11-12 15:30:00,80.33,80.38,80.27,80.32,61400.0,59.6715,59.7086,59.6269,59.6641,61400.0
2014-11-12 15:40:00,80.31,80.41,80.29,80.33,116400.0,59.6566,59.7309,59.6418,59.6715,116400.0
2014-11-12 15:50:00,80.33,80.35,80.21,80.23,133300.0,59.6715,59.6864,59.5824,59.5972,133300.0
2014-11-13 09:30:00,80.37,80.81,80.28,80.79,162100.0,59.7012,60.0281,59.6344,60.0132,162100.0
2014-11-13 09:40:00,80.82,80.91,80.77,80.88,30400.0,60.0355,60.1023,59.9983,60.0801,30400.0
2014-11-13 09:50:00,80.88,80.88,80.82,80.85,38300.0,60.0801,60.0801,60.0355,60.0578,38300.0
2014-11-13 10:00:00,80.85,80.86,80.77,80.79,66700.0,60.0578,60.0652,59.9983,60.0132,66700.0
2014-11-13 10:10:00,80.78,80.79,80.57,80.58,68100.0,60.0058,60.0132,59.8498,59.8572,68100.0
2014-11-13 10:20:00,80.57,80.59,80.45,80.59,56900.0,59.8498,59.8646,59.7606,59.8646,56900.0
2014-11-13 10:30:00,80.6,80.72,80.6,80.71,31100.0,59.8721,59.9612,59.8721,59.9538,31100.0
2014-11-13 10:40:00,80.71,80.75,80.67,80.7,31600.0,59.9538,59.9835,59.9241,59.9463,31600.0
2014-11-13 10:50:00,80.71,80.76,80.67,80.74,53500.0,59.9538,59.9909,59.9241,59.9761,53500.0
2014-11-13 11:00:00,80.74,80.81,80.69,80.69,80200.0,59.9761,60.0281,59.9389,59.9389,80200.0
2014-11-13 11:10:00,80.67,80.68,80.54,80.56,22000.0,59.9241,59.9315,59.8275,59.8423,22000.0
2014-11-13 11:20:00,80.56,80.78,80.56,80.76,22500.0,59.8423,60.0058,59.8423,59.9909,22500.0
2014-11-13 11:30:00,80.76,80.9,80.75,80.83,112700.0,59.9909,60.0949,59.9835,60.0429,112700.0
2014-11-13 11:40:00,80.83,80.99,80.83,80.93,38400.0,60.0429,60.1618,60.0429,60.1172,38400.0
2014-11-13 11:50:00,80.95,80.95,80.79,80.82,20700.0,60.132,60.132,60.0132,60.0355,20700.0
2014-11-13 12:00:00,80.8,80.9,80.67,80.9,28500.0,60.0206,60.0949,59.9241,60.0949,28500.0
2014-11-13 12:10:00,80.89,81.0,80.87,80.98,23000.0,60.0875,60.1692,60.0726,60.1543,23000.0
2014-11-13 12:20:00,80.98,81.01,80.96,80.96,40800.0,60.1543,60.1766,60.1395,60.1395,40800.0
2014-11-13 12:30:00,80.96,80.96,80.85,80.91,30600.0,60.1395,60.1395,60.0578,60.1023,30600.0
2014-11-13 12:40:00,80.91,80.91,80.84,80.84,19600.0,60.1023,60.1023,60.0503,60.0503,19600.0
2014-11-13 12:50:00,80.84,80.93,80.83,80.84,31700.0,60.0503,60.1172,60.0429,60.0503,31700.0
2014-11-13 13:00:00,80.83,80.84,80.67,80.7,42800.0,60.0429,60.0503,59.9241,59.9463,42800.0
2014-11-13 13:10:00,80.71,80.74,80.67,80.67,26900.0,59.9538,59.9761,59.9241,59.9241,26900.0
2014-11-13 13:20:00,80.67,80.67,80.51,80.57,22600.0,59.9241,59.9241,59.8052,59.8498,22600.0
2014-11-13 13:30:00,80.57,80.57,80.46,80.53,22700.0,59.8498,59.8498,59.7681,59.8201,22700.0
2014-11-13 13:40:00,80.53,80.55,80.48,80.49,63000.0,59.8201,59.8349,59.7829,59.7903,63000.0
2014-11-13 13:50:00,80.49,80.55,80.46,80.46,35000.0,59.7903,59.8349,59.7681,59.7681,35000.0
2014-11-13 14:00:00,80.48,80.58,80.48,80.5,75400.0,59.7829,59.8572,59.7829,59.7978,75400.0
2014-11-13 14:10:00,80.5,80.5,80.38,80.48,18000.0,59.7978,59.7978,59.7086,59.7829,18000.0
2014-11-13 14:20:00,80.47,80.53,80.39,80.53,58000.0,59.7755,59.8201,59.7161,59.8201,58000.0
2014-11-13 14:30:00,80.54,80.61,80.51,80.59,25600.0,59.8275,59.8795,59.8052,59.8646,25600.0
2014-11-13 14:40:00,80.6,80.72,80.58,80.72,34200.0,59.8721,59.9612,59.8572,59.9612,34200.0
2014-11-13 14:50:00,80.71,80.72,80.64,80.66,22300.0,59.9538,59.9612,59.9018,59.9166,22300.0
2014-11-13 15:00:00,80.66,80.82,80.66,80.79,67700.0,59.9166,60.0355,59.9166,60.0132,67700.0
2014-11-13 15:10:00,80.78,80.79,80.7,80.74,30400.0,60.0058,60.0132,59.9463,59.9761,30400.0
2014-11-13 15:20:00,80.75,80.76,80.64,80.66,50300.0,59.9835,59.9909,59.9018,59.9166,50300.0
2014-11-13 15:30:00,80.66,80.74,80.63,80.67,86300.0,59.9166,59.9761,59.8943,59.9241,86300.0
2014-11-13 15:40:00,80.67,80.71,80.6,80.61,96800.0,59.9241,59.9538,59.8721,59.8795,96800.0
2014-11-13 15:50:00,80.6,80.66,80.54,80.66,155300.0,59.8721,59.9166,59.8275,59.9166,155300.0
2014-11-14 09:30:00,80.66,80.93,80.41,80.52,49000.0,59.9166,60.1172,59.7309,59.8126,49000.0
2014-11-14 09:40:00,80.49,80.57,80.42,80.47,35500.0,59.7903,59.8498,59.7383,59.7755,35500.0
2014-11-14 09:50:00,80.45,80.66,80.44,80.62,21300.0,59.7606,59.9166,59.7532,59.8869,21300.0
2014-11-14 10:00:00,80.64,80.69,80.48,80.58,21600.0,59.9018,59.9389,59.7829,59.8572,21600.0
2014-11-14 10:10:00,80.58,80.62,80.53,80.55,57900.0,59.8572,59.8869,59.8201,59.8349,57900.0
2014-11-14 10:20:00,80.54,80.63,80.42,80.42,60100.0,59.8275,59.8943,59.7383,59.7383,60100.0
2014-11-14 10:30:00,80.4,80.45,80.27,80.34,26900.0,59.7235,59.7606,59.6269,59.6789,26900.0
2014-11-14 10:40:00,80.34,80.49,80.26,80.49,15900.0,59.6789,59.7903,59.6195,59.7903,15900.0
2014-11-14 10:50:00,80.49,80.61,80.34,80.49,155300.0,59.7903,59.8795,59.6789,59.7903,155300.0
2014-11-14 11:00:00,80.5,80.76,80.5,80.74,67500.0,59.7978,59.9909,59.7978,59.9761,67500.0
2014-11-14 11:10:00,80.75,80.75,80.7,80.73,12800.0,59.9835,59.9835,59.9463,59.9686,12800.0
2014-11-14 11:20:00,80.74,80.79,80.73,80.76,17900.0,59.9761,60.0132,59.9686,59.9909,17900.0
2014-11-14 11:30:00,80.77,80.89,80.74,80.84,49800.0,59.9983,60.0875,59.9761,60.0503,49800.0
2014-11-14 11:40:00,80.84,80.91,80.82,80.88,17100.0,60.0503,60.1023,60.0355,60.0801,17100.0
2014-11-14 11:50:00,80.87,80.97,80.86,80.94,32500.0,60.0726,60.1469,60.0652,60.1246,32500.0
2014-11-14 12:00:00,80.94,80.96,80.78,80.78,43900.0,60.1246,60.1395,60.0058,60.0058,43900.0
2014-11-14 12:10:00,80.77,80.77,80.52,80.53,12300.0,59.9983,59.9983,59.8126,59.8201,12300.0
2014-11-14 12:20:00,80.53,80.7,80.5,80.7,26300.0,59.8201,59.9463,59.7978,59.9463,26300.0
2014-11-14 12:30:00,80.7,80.81,80.69,80.79,27300.0,59.9463,60.0281,59.9389,60.0132,27300.0
2014-11-14 12:40:00,80.79,80.79,80.68,80.69,26700.0,60.0132,60.0132,59.9315,59.9389,26700.0
2014-11-14 12:50:00,80.68,80.78,80.68,80.68,24700.0,59.9315,60.0058,59.9315,59.9315,24700.0
2014-11-14 13:00:00,80.66,80.66,80.56,80.56,13800.0,59.9166,59.9166,59.8423,59.8423,13800.0
2014-11-14 13:10:00,80.57,80.57,80.49,80.49,14600.0,59.8498,59.8498,59.7903,59.7903,14600.0
2014-11-14 13:20:00,80.5,80.51,80.4,80.42,12900.0,59.7978,59.8052,59.7235,59.7383,12900.0
2014-11-14 13:30:00,80.43,80.45,80.37,80.44,13100.0,59.7458,59.7606,59.7012,59.7532,13100.0
2014-11-14 13:40:00,80.44,80.47,80.41,80.41,12800.0,59.7532,59.7755,59.7309,59.7309,12800.0
2014-11-14 13:50:00,80.41,80.42,80.29,80.31,16300.0,59.7309,59.7383,59.6418,59.6566,16300.0
2014-11-14 14:00:00,80.31,80.33,80.2,80.33,23200.0,59.6566,59.6715,59.5749,59.6715,23200.0
2014-11-14 14:10:00,80.34,80.37,80.29,80.29,18000.0,59.6789,59.7012,59.6418,59.6418,18000.0
2014-11-14 14:20:00,80.29,80.4,80.28,80.4,12700.0,59.6418,59.7235,59.6344,59.7235,12700.0
2014-11-14 14:30:00,80.41,80.45,80.39,80.43,14100.0,59.7309,59.7606,59.7161,59.7458,14100.0
2014-11-14 14:40:00,80.43,80.47,80.42,80.44,15300.0,59.7458,59.7755,59.7383,59.7532,15300.0
2014-11-14 14:50:00,80.44,80.48,80.42,80.44,22700.0,59.7532,59.7829,59.7383,59.7532,22700.0
2014-11-14 15:00:00,80.44,80.47,80.43,80.45,35800.0,59.7532,59.7755,59.7458,59.7606,35800.0
2014-11-14 15:10:00,80.45,80.45,80.36,80.36,36000.0,59.7606,59.7606,59.6938,59.6938,36000.0
2014-11-14 15:20:00,80.37,80.38,80.34,80.37,32400.0,59.7012,59.7086,59.6789,59.7012,32400.0
2014-11-14 15:30:00,80.37,80.44,80.36,80.41,40800.0,59.7012,59.7532,59.6938,59.7309,40800.0
2014-11-14 15:40:00,80.42,80.42,80.35,80.41,89900.0,59.7383,59.7383,59.6864,59.7309,89900.0
2014-11-14 15:50:00,80.41,80.42,80.34,80.36,114700.0,59.7309,59.7383,59.6789,59.6938,114700.0
2014-11-17 09:30:00,80.42,80.86,80.25,80.77,44200.0,59.7383,60.0652,59.6121,59.9983,44200.0
2014-11-17 09:40:00,80.75,80.86,80.72,80.8,25900.0,59.9835,60.0652,59.9612,60.0206,25900.0
2014-11-17 09:50:00,80.77,80.79,80.6,80.67,27700.0,59.9983,60.0132,59.8721,59.9241,27700.0
2014-11-17 10:00:00,80.66,80.79,80.65,80.7,28400.0,59.9166,60.0132,59.9092,59.9463,28400.0
2014-11-17 10:10:00,80.7,80.81,80.66,80.81,8400.0,59.9463,60.0281,59.9166,60.0281,8400.0
2014-11-17 10:20:00,80.8,80.83,80.67,80.67,14000.0,60.0206,60.0429,59.9241,59.9241,14000.0
2014-11-17 10:30:00,80.67,80.7,80.52,80.54,22300.0,59.9241,59.9463,59.8126,59.8275,22300.0
2014-11-17 10:40:00,80.53,80.54,80.36,80.42,13600.0,59.8201,59.8275,59.6938,59.7383,13600.0
2014-11-17 10:50:00,80.42,80.57,80.4,80.57,9000.0,59.7383,59.8498,59.7235,59.8498,9000.0
2014-11-17 11:00:00,80.56,80.56,80.47,80.48,15100.0,59.8423,59.8423,59.7755,59.7829,15100.0
2014-11-17 11:10:00,80.47,80.56,80.44,80.5,15700.0,59.7755,59.8423,59.7532,59.7978,15700.0
2014-11-17 11:20:00,80.51,80.51,80.26,80.3,17100.0,59.8052,59.8052,59.6195,59.6492,17100.0
2014-11-17 11:30:00,80.29,80.29,80.16,80.17,30700.0,59.6418,59.6418,59.5452,59.5526,30700.0
2014-11-17 11:40:00,80.17,80.29,80.17,80.28,17800.0,59.5526,59.6418,59.5526,59.6344,17800.0
2014-11-17 11:50:00,80.28,80.32,80.21,80.26,54600.0,59.6344,59.6641,59.5824,59.6195,54600.0
2014-11-17 12:00:00,80.25,80.32,80.17,80.2,47400.0,59.6121,59.6641,59.5526,59.5749,47400.0
2014-11-17 12:10:00,80.2,80.28,80.15,80.26,40500.0,59.5749,59.6344,59.5378,59.6195,40500.0
2014-11-17 12:20:00,80.27,80.38,80.27,80.33,23100.0,59.6269,59.7086,59.6269,59.6715,23100.0
2014-11-17 12:30:00,80.34,80.38,80.32,80.32,11300.0,59.6789,59.7086,59.6641,59.6641,11300.0
2014-11-17 12:40:00,80.33,80.37,80.29,80.3,20500.0,59.6715,59.7012,59.6418,59.6492,20500.0
2014-11-17 12:50:00,80.3,80.32,80.27,80.29,20800.0,59.6492,59.6641,59.6269,59.6418,20800.0
2014-11-17 13:00:00,80.27,80.35,80.27,80.34,21800.0,59.6269,59.6864,59.6269,59.6789,21800.0
2014-11-17 13:10:00,80.34,80.36,80.32,80.35,13800.0,59.6789,59.6938,59.6641,59.6864,13800.0
2014-11-17 13:20:00,80.34,80.44,80.34,80.39,18800.0,59.6789,59.7532,59.6789,59.7161,18800.0
2014-11-17 13:30:00,80.39,80.41,80.36,80.39,8800.0,59.7161,59.7309,59.6938,59.7161,8800.0
2014-11-17 13:40:00,80.39,80.39,80.36,80.37,14100.0,59.7161,59.7161,59.6938,59.7012,14100.0
2014-11-17 13:50:00,80.36,80.37,80.31,80.34,14700.0,59.6938,59.7012,59.6566,59.6789,14700.0
2014-11-17 14:00:00,80.34,80.37,80.31,80.33,12200.0,59.6789,59.7012,59.6566,59.6715,12200.0
2014-11-17 14:10:00,80.34,80.43,80.34,80.42,8500.0,59.6789,59.7458,59.6789,59.7383,8500.0
2014-11-17 14:20:00,80.42,80.42,80.27,80.28,19900.0,59.7383,59.7383,59.6269,59.6344,19900.0
2014-11-17 14:30:00,80.27,80.34,80.25,80.3,38000.0,59.6269,59.6789,59.6121,59.6492,38000.0
2014-11-17 14:40:00,80.29,80.31,80.26,80.28,13200.0,59.6418,59.6566,59.6195,59.6344,13200.0
2014-11-17 14:50:00,80.28,80.31,80.26,80.27,18400.0,59.6344,59.6566,59.6195,59.6269,18400.0
2014-11-17 15:00:00,80.28,80.31,80.24,80.28,23300.0,59.6344,59.6566,59.6046,59.6344,23300.0
2014-11-17 15:10:00,80.26,80.26,80.2,80.24,16300.0,59.6195,59.6195,59.5749,59.6046,16300.0
2014-11-17 15:20:00,80.24,80.27,80.21,80.22,25900.0,59.6046,59.6269,59.5824,59.5898,25900.0
2014-11-17 15:30:00,80.22,80.23,80.16,80.17,126600.0,59.5898,59.5972,59.5452,59.5526,126600.0
2014-11-17 15:40:00,80.17,80.28,80.12,80.28,161800.0,59.5526,59.6344,59.5155,59.6344,161800.0
2014-11-17 15:50:00,80.28,80.37,80.23,80.35,114300.0,59.6344,59.7012,59.5972,59.6864,114300.0
2014-11-18 09:30:00,80.29,80.71,80.11,80.71,36800.0,59.6418,59.9538,59.5081,59.9538,36800.0
2014-11-18 09:40:00,80.66,81.13,80.66,81.12,101500.0,59.9166,60.2658,59.9166,60.2583,101500.0
2014-11-18 09:50:00,81.15,81.17,81.06,81.17,28300.0,60.2806,60.2955,60.2138,60.2955,28300.0
2014-11-18 10:00:00,81.17,81.22,81.09,81.14,16300.0,60.2955,60.3326,60.236,60.2732,16300.0
2014-11-18 10:10:00,81.13,81.13,80.9,80.91,8700.0,60.2658,60.2658,60.0949,60.1023,8700.0
2014-11-18 10:20:00,80.91,80.98,80.85,80.98,18700.0,60.1023,60.1543,60.0578,60.1543,18700.0
2014-11-18 10:30:00,80.97,81.1,80.95,81.05,45300.0,60.1469,60.2435,60.132,60.2063,45300.0
2014-11-18 10:40:00,81.05,81.07,80.91,80.96,12500.0,60.2063,60.2212,60.1023,60.1395,12500.0
2014-11-18 10:50:00,80.96,81.01,80.92,80.92,11900.0,60.1395,60.1766,60.1098,60.1098,11900.0
2014-11-18 11:00:00,80.9,80.96,80.83,80.93,22400.0,60.0949,60.1395,60.0429,60.1172,22400.0
2014-11-18 11:10:00,80.92,80.92,80.8,80.8,13900.0,60.1098,60.1098,60.0206,60.0206,13900.0
2014-11-18 11:20:00,80.81,80.86,80.76,80.81,23800.0,60.0281,60.0652,59.9909,60.0281,23800.0
2014-11-18 11:30:00,80.83,80.87,80.76,80.85,29300.0,60.0429,60.0726,59.9909,60.0578,29300.0
2014-11-18 11:40:00,80.84,80.86,80.8,80.84,14500.0,60.0503,60.0652,60.0206,60.0503,14500.0
2014-11-18 11:50:00,80.84,80.88,80.79,80.88,27600.0,60.0503,60.0801,60.0132,60.0801,27600.0
2014-11-18 12:00:00,80.88,80.94,80.77,80.82,15200.0,60.0801,60.1246,59.9983,60.0355,15200.0
2014-11-18 12:10:00,80.84,80.88,80.77,80.78,5800.0,60.0503,60.0801,59.9983,60.0058,5800.0
2014-11-18 12:20:00,80.77,80.77,80.69,80.73,8700.0,59.9983,59.9983,59.9389,59.9686,8700.0
2014-11-18 12:30:00,80.72,80.75,80.66,80.67,7700.0,59.9612,59.9835,59.9166,59.9241,7700.0
2014-11-18 12:40:00,80.67,80.72,80.59,80.63,33900.0,59.9241,59.9612,59.8646,59.8943,33900.0
2014-11-18 12:50:00,80.65,80.68,80.6,80.67,13400.0,59.9092,59.9315,59.8721,59.9241,13400.0
2014-11-18 13:00:00,80.67,80.67,80.61,80.62,8900.0,59.9241,59.9241,59.8795,59.8869,8900.0
2014-11-18 13:10:00,80.63,80.7,80.62,80.7,5800.0,59.8943,59.9463,59.8869,59.9463,5800.0
2014-11-18 13:20:00,80.7,80.78,80.7,80.77,9500.0,59.9463,60.0058,59.9463,59.9983,9500.0
2014-11-18 13:30:00,80.77,80.77,80.66,80.67,10400.0,59.9983,59.9983,59.9166,59.9241,10400.0
2014-11-18 13:40:00,80.68,80.73,80.68,80.72,6400.0,59.9315,59.9686,59.9315,59.9612,6400.0
2014-11-18 13:50:00,80.73,80.81,80.72,80.78,11000.0,59.9686,60.0281,59.9612,60.0058,11000.0
2014-11-18 14:00:00,80.79,80.87,80.78,80.84,14500.0,60.0132,60.0726,60.0058,60.0503,14500.0
2014-11-18 14:10:00,80.86,80.95,80.86,80.9,13700.0,60.0652,60.132,60.0652,60.0949,13700.0
2014-11-18 14:20:00,80.9,80.94,80.89,80.89,14200.0,60.0949,60.1246,60.0875,60.0875,14200.0
2014-11-18 14:30:00,80.9,81.0,80.9,80.93,8400.0,60.0949,60.1692,60.0949,60.1172,8400.0
2014-11-18 14:40:00,80.93,81.0,80.91,81.0,14800.0,60.1172,60.1692,60.1023,60.1692,14800.0
2014-11-18 14:50:00,80.99,81.13,80.99,81.1,31500.0,60.1618,60.2658,60.1618,60.2435,31500.0
2014-11-18 15:00:00,81.1,81.15,81.07,81.15,32400.0,60.2435,60.2806,60.2212,60.2806,32400.0
2014-11-18 15:10:00,81.14,81.17,81.13,81.16,16700.0,60.2732,60.2955,60.2658,60.288,16700.0
2014-11-18 15:20:00,81.15,81.16,81.1,81.16,21800.0,60.2806,60.288,60.2435,60.288,21800.0
2014-11-18 15:30:00,81.16,81.19,81.13,81.19,44200.0,60.288,60.3103,60.2658,60.3103,44200.0
2014-11-18 15:40:00,81.18,81.23,81.06,81.07,52100.0,60.3029,60.34,60.2138,60.2212,52100.0
2014-11-18 15:50:00,81.06,81.09,80.95,81.04,135700.0,60.2138,60.236,60.132,60.1989,135700.0
2014-11-19 09:30:00,81.03,81.04,80.61,80.71,53400.0,60.1915,60.1989,59.8795,59.9538,53400.0
2014-11-19 09:40:00,80.75,80.89,80.54,80.54,25300.0,59.9835,60.0875,59.8275,59.8275,25300.0
2014-11-19 09:50:00,80.55,80.59,80.4,80.51,18500.0,59.8349,59.8646,59.7235,59.8052,18500.0
2014-11-19 10:00:00,80.52,80.65,80.5,80.56,11900.0,59.8126,59.9092,59.7978,59.8423,11900.0
2014-11-19 10:10:00,80.56,80.57,80.37,80.43,20000.0,59.8423,59.8498,59.7012,59.7458,20000.0
2014-11-19 10:20:00,80.43,80.45,80.37,80.41,22500.0,59.7458,59.7606,59.7012,59.7309,22500.0
2014-11-19 10:30:00,80.41,80.43,80.21,80.24,53300.0,59.7309,59.7458,59.5824,59.6046,53300.0
2014-11-19 10:40:00,80.25,80.3,80.08,80.1,54600.0,59.6121,59.6492,59.4858,59.5006,54600.0
2014-11-19 10:50:00,80.09,80.09,79.89,80.0,100700.0,59.4932,59.4932,59.3447,59.4264,100700.0
2014-11-19 11:00:00,80.0,80.1,79.95,80.07,20900.0,59.4264,59.5006,59.3892,59.4784,20900.0
2014-11-19 11:10:00,80.07,80.08,79.95,79.96,28200.0,59.4784,59.4858,59.3892,59.3966,28200.0
2014-11-19 11:20:00,79.95,79.96,79.9,79.92,22100.0,59.3892,59.3966,59.3521,59.3669,22100.0
2014-11-19 11:30:00,79.94,80.01,79.93,79.96,18100.0,59.3818,59.4338,59.3744,59.3966,18100.0
2014-11-19 11:40:00,79.96,80.0,79.91,79.92,17800.0,59.3966,59.4264,59.3595,59.3669,17800.0
2014-11-19 11:50:00,79.93,79.97,79.85,79.88,33000.0,59.3744,59.4041,59.3149,59.3372,33000.0
2014-11-19 12:00:00,79.88,79.94,79.87,79.91,17000.0,59.3372,59.3818,59.3298,59.3595,17000.0
2014-11-19 12:10:00,79.91,79.98,79.9,79.92,16100.0,59.3595,59.4115,59.3521,59.3669,16100.0
2014-11-19 12:20:00,79.92,79.93,79.83,79.91,32000.0,59.3669,59.3744,59.3001,59.3595,32000.0
2014-11-19 12:30:00,79.91,79.98,79.89,79.92,25900.0,59.3595,59.4115,59.3447,59.3669,25900.0
2014-11-19 12:40:00,79.92,79.97,79.92,79.92,10300.0,59.3669,59.4041,59.3669,59.3669,10300.0
2014-11-19 12:50:00,79.92,80.01,79.91,80.0,11200.0,59.3669,59.4338,59.3595,59.4264,11200.0
2014-11-19 13:00:00,80.0,80.01,79.92,79.98,8700.0,59.4264,59.4338,59.3669,59.4115,8700.0
2014-11-19 13:10:00,79.99,80.0,79.91,79.92,13800.0,59.4189,59.4264,59.3595,59.3669,13800.0
2014-11-19 13:20:00,79.92,79.93,79.81,79.81,37600.0,59.3669,59.3744,59.2852,59.2852,37600.0
2014-11-19 13:30:00,79.81,79.87,79.8,79.86,14100.0,59.2852,59.3298,59.2778,59.3224,14100.0
2014-11-19 13:40:00,79.86,79.88,79.83,79.84,29200.0,59.3224,59.3372,59.3001,59.3075,29200.0
2014-11-19 13:50:00,79.84,79.92,79.83,79.88,26300.0,59.3075,59.3669,59.3001,59.3372,26300.0
2014-11-19 14:00:00,79.88,80.05,79.84,79.95,136700.0,59.3372,59.4635,59.3075,59.3892,136700.0
2014-11-19 14:10:00,79.97,80.0,79.9,79.9,101800.0,59.4041,59.4264,59.3521,59.3521,101800.0
2014-11-19 14:20:00,79.9,79.9,79.66,79.76,28400.0,59.3521,59.3521,59.1738,59.2481,28400.0
2014-11-19 14:30:00,79.77,79.8,79.66,79.71,32200.0,59.2555,59.2778,59.1738,59.2109,32200.0
2014-11-19 14:40:00,79.7,79.74,79.62,79.66,33100.0,59.2035,59.2332,59.1441,59.1738,33100.0
2014-11-19 14:50:00,79.66,79.74,79.65,79.69,44200.0,59.1738,59.2332,59.1664,59.1961,44200.0
2014-11-19 15:00:00,79.69,79.72,79.65,79.66,41600.0,59.1961,59.2184,59.1664,59.1738,41600.0
2014-11-19 15:10:00,79.66,79.76,79.65,79.72,72300.0,59.1738,59.2481,59.1664,59.2184,72300.0
2014-11-19 15:20:00,79.73,79.78,79.72,79.73,50400.0,59.2258,59.2629,59.2184,59.2258,50400.0
2014-11-19 15:30:00,79.73,79.76,79.64,79.64,51000.0,59.2258,59.2481,59.1589,59.1589,51000.0
2014-11-19 15:40:00,79.65,79.75,79.64,79.74,62100.0,59.1664,59.2407,59.1589,59.2332,62100.0
2014-11-19 15:50:00,79.75,79.77,79.67,79.72,150100.0,59.2407,59.2555,59.1812,59.2184,150100.0
2014-11-20 09:30:00,79.3,79.49,79.14,79.16,32400.0,58.9064,59.0475,58.7875,58.8024,32400.0
2014-11-20 09:40:00,79.19,79.23,78.89,78.92,43400.0,58.8247,58.8544,58.6018,58.6241,43400.0
2014-11-20 09:50:00,78.92,78.95,78.58,78.84,132600.0,58.6241,58.6464,58.3715,58.5647,132600.0
2014-11-20 10:00:00,78.86,79.0,78.71,78.9,88700.0,58.5795,58.6835,58.4681,58.6092,88700.0
2014-11-20 10:10:00,78.91,79.2,78.89,78.94,57100.0,58.6167,58.8321,58.6018,58.639,57100.0
2014-11-20 10:20:00,78.95,79.0,78.77,78.97,63800.0,58.6464,58.6835,58.5127,58.6612,63800.0
2014-11-20 10:30:00,78.96,79.1,78.96,79.08,43800.0,58.6538,58.7578,58.6538,58.743,43800.0
2014-11-20 10:40:00,79.08,79.2,79.03,79.1,47700.0,58.743,58.8321,58.7058,58.7578,47700.0
2014-11-20 10:50:00,79.11,79.16,79.02,79.12,32200.0,58.7652,58.8024,58.6984,58.7727,32200.0
2014-11-20 11:00:00,79.11,79.2,79.08,79.17,50100.0,58.7652,58.8321,58.743,58.8098,50100.0
2014-11-20 11:10:00,79.16,79.28,79.15,79.2,45200.0,58.8024,58.8915,58.795,58.8321,45200.0
2014-11-20 11:20:00,79.2,79.2,79.13,79.18,20400.0,58.8321,58.8321,58.7801,58.8172,20400.0
2014-11-20 11:30:00,79.18,79.22,79.13,79.19,18200.0,58.8172,58.847,58.7801,58.8247,18200.0
2014-11-20 11:40:00,79.2,79.21,79.17,79.19,19700.0,58.8321,58.8395,58.8098,58.8247,19700.0
2014-11-20 11:50:00,79.19,79.2,79.04,79.09,18700.0,58.8247,58.8321,58.7132,58.7504,18700.0
2014-11-20 12:00:00,79.09,79.16,79.06,79.06,16500.0,58.7504,58.8024,58.7281,58.7281,16500.0
2014-11-20 12:10:00,79.06,79.17,79.06,79.14,35400.0,58.7281,58.8098,58.7281,58.7875,35400.0
2014-11-20 12:20:00,79.15,79.15,79.06,79.07,17800.0,58.795,58.795,58.7281,58.7355,17800.0
2014-11-20 12:30:00,79.06,79.06,78.97,79.0,44200.0,58.7281,58.7281,58.6612,58.6835,44200.0
2014-11-20 12:40:00,78.99,79.01,78.89,79.0,25100.0,58.6761,58.691,58.6018,58.6835,25100.0
2014-11-20 12:50:00,79.01,79.01,78.92,78.96,20200.0,58.691,58.691,58.6241,58.6538,20200.0
2014-11-20 13:00:00,78.96,79.0,78.94,78.94,13300.0,58.6538,58.6835,58.639,58.639,13300.0
2014-11-20 13:10:00,78.94,78.95,78.88,78.9,20400.0,58.639,58.6464,58.5944,58.6092,20400.0
2014-11-20 13:20:00,78.94,78.96,78.83,78.89,31400.0,58.639,58.6538,58.5573,58.6018,31400.0
2014-11-20 13:30:00,78.89,78.89,78.84,78.84,81600.0,58.6018,58.6018,58.5647,58.5647,81600.0
2014-11-20 13:40:00,78.83,78.85,78.81,78.84,12100.0,58.5573,58.5721,58.5424,58.5647,12100.0
2014-11-20 13:50:00,78.85,78.86,78.81,78.86,17800.0,58.5721,58.5795,58.5424,58.5795,17800.0
2014-11-20 14:00:00,78.85,78.92,78.84,78.88,57400.0,58.5721,58.6241,58.5647,58.5944,57400.0
2014-11-20 14:10:00,78.87,79.04,78.87,79.02,52800.0,58.587,58.7132,58.587,58.6984,52800.0
2014-11-20 14:20:00,79.03,79.05,78.94,78.95,69500.0,58.7058,58.7207,58.639,58.6464,69500.0
2014-11-20 14:30:00,78.96,78.97,78.8,78.8,25900.0,58.6538,58.6612,58.535,58.535,25900.0
2014-11-20 14:40:00,78.8,78.82,78.73,78.8,26800.0,58.535,58.5498,58.483,58.535,26800.0
2014-11-20 14:50:00,78.8,78.88,78.8,78.84,48500.0,58.535,58.5944,58.535,58.5647,48500.0
2014-11-20 15:00:00,78.83,78.87,78.77,78.79,36800.0,58.5573,58.587,58.5127,58.5275,36800.0
2014-11-20 15:10:00,78.8,78.81,78.73,78.81,24900.0,58.535,58.5424,58.483,58.5424,24900.0
2014-11-20 15:20:00,78.81,78.84,78.79,78.83,88700.0,58.5424,58.5647,58.5275,58.5573,88700.0
2014-11-20 15:30:00,78.83,78.89,78.79,78.84,134700.0,58.5573,58.6018,58.5275,58.5647,134700.0
2014-11-20 15:40:00,78.83,78.9,78.79,78.79,95200.0,58.5573,58.6092,58.5275,58.5275,95200.0
2014-11-20 15:50:00,78.79,78.87,78.79,78.86,218900.0,58.5275,58.587,58.5275,58.5795,218900.0
2014-11-21 09:30:00,79.81,80.0,79.7,79.83,181400.0,59.2852,59.4264,59.2035,59.3001,181400.0
2014-11-21 09:40:00,79.83,79.83,79.47,79.58,90000.0,59.3001,59.3001,59.0327,59.1144,90000.0
2014-11-21 09:50:00,79.57,79.67,79.53,79.58,43200.0,59.1069,59.1812,59.0772,59.1144,43200.0
2014-11-21 10:00:00,79.57,79.62,79.53,79.6,30700.0,59.1069,59.1441,59.0772,59.1292,30700.0
2014-11-21 10:10:00,79.59,79.67,79.55,79.66,36000.0,59.1218,59.1812,59.0921,59.1738,36000.0
2014-11-21 10:20:00,79.66,79.7,79.58,79.67,43400.0,59.1738,59.2035,59.1144,59.1812,43400.0
2014-11-21 10:30:00,79.68,79.83,79.68,79.83,58500.0,59.1887,59.3001,59.1887,59.3001,58500.0
2014-11-21 10:40:00,79.82,79.85,79.71,79.79,43600.0,59.2927,59.3149,59.2109,59.2704,43600.0
2014-11-21 10:50:00,79.79,79.81,79.73,79.76,28200.0,59.2704,59.2852,59.2258,59.2481,28200.0
2014-11-21 11:00:00,79.77,79.8,79.73,79.77,31700.0,59.2555,59.2778,59.2258,59.2555,31700.0
2014-11-21 11:10:00,79.77,79.9,79.76,79.89,26500.0,59.2555,59.3521,59.2481,59.3447,26500.0
2014-11-21 11:20:00,79.88,79.89,79.78,79.79,19100.0,59.3372,59.3447,59.2629,59.2704,19100.0
2014-11-21 11:30:00,79.79,79.79,79.64,79.71,23000.0,59.2704,59.2704,59.1589,59.2109,23000.0
2014-11-21 11:40:00,79.71,79.79,79.68,79.79,22600.0,59.2109,59.2704,59.1887,59.2704,22600.0
2014-11-21 11:50:00,79.78,79.8,79.66,79.66,18200.0,59.2629,59.2778,59.1738,59.1738,18200.0
2014-11-21 12:00:00,79.66,79.66,79.62,79.64,24500.0,59.1738,59.1738,59.1441,59.1589,24500.0
2014-11-21 12:10:00,79.63,79.63,79.39,79.57,30500.0,59.1515,59.1515,58.9732,59.1069,30500.0
2014-11-21 12:20:00,79.56,79.62,79.54,79.54,11200.0,59.0995,59.1441,59.0847,59.0847,11200.0
2014-11-21 12:30:00,79.57,79.66,79.52,79.65,13100.0,59.1069,59.1738,59.0698,59.1664,13100.0
2014-11-21 12:40:00,79.66,79.72,79.59,79.59,9500.0,59.1738,59.2184,59.1218,59.1218,9500.0
2014-11-21 12:50:00,79.59,79.61,79.53,79.61,15100.0,59.1218,59.1367,59.0772,59.1367,15100.0
2014-11-21 13:00:00,79.59,79.62,79.54,79.59,12700.0,59.1218,59.1441,59.0847,59.1218,12700.0
2014-11-21 13:10:00,79.61,79.65,79.56,79.57,9600.0,59.1367,59.1664,59.0995,59.1069,9600.0
2014-11-21 13:20:00,79.57,79.57,79.43,79.43,7000.0,59.1069,59.1069,59.0029,59.0029,7000.0
2014-11-21 13:30:00,79.43,79.5,79.4,79.47,11000.0,59.0029,59.0549,58.9807,59.0327,11000.0
2014-11-21 13:40:00,79.47,79.57,79.46,79.56,23900.0,59.0327,59.1069,59.0252,59.0995,23900.0
2014-11-21 13:50:00,79.56,79.63,79.53,79.57,15300.0,59.0995,59.1515,59.0772,59.1069,15300.0
2014-11-21 14:00:00,79.59,79.63,79.56,79.58,26100.0,59.1218,59.1515,59.0995,59.1144,26100.0
2014-11-21 14:10:00,79.57,79.58,79.4,79.46,32000.0,59.1069,59.1144,58.9807,59.0252,32000.0
2014-11-21 14:20:00,79.45,79.45,79.34,79.37,14900.0,59.0178,59.0178,58.9361,58.9584,14900.0
2014-11-21 14:30:00,79.37,79.46,79.31,79.43,43300.0,58.9584,59.0252,58.9138,59.0029,43300.0
2014-11-21 14:40:00,79.43,79.55,79.43,79.53,22200.0,59.0029,59.0921,59.0029,59.0772,22200.0
2014-11-21 14:50:00,79.52,79.57,79.3,79.36,54500.0,59.0698,59.1069,58.9064,58.951,54500.0
2014-11-21 15:00:00,79.37,79.55,79.37,79.5,25900.0,58.9584,59.0921,58.9584,59.0549,25900.0
2014-11-21 15:10:00,79.5,79.52,79.46,79.5,37700.0,59.0549,59.0698,59.0252,59.0549,37700.0
2014-11-21 15:20:00,79.5,79.55,79.45,79.55,25600.0,59.0549,59.0921,59.0178,59.0921,25600.0
2014-11-21 15:30:00,79.55,79.57,79.44,79.45,56800.0,59.0921,59.1069,59.0104,59.0178,56800.0
2014-11-21 15:40:00,79.45,79.53,79.42,79.46,64800.0,59.0178,59.0772,58.9955,59.0252,64800.0
2014-11-21 15:50:00,79.47,79.52,79.46,79.51,152000.0,59.0327,59.0698,59.0252,59.0624,152000.0
2014-11-24 09:30:00,80.02,80.47,79.68,80.41,49200.0,59.4412,59.7755,59.1887,59.7309,49200.0
2014-11-24 09:40:00,80.38,80.42,80.07,80.36,28100.0,59.7086,59.7383,59.4784,59.6938,28100.0
2014-11-24 09:50:00,80.37,80.43,80.26,80.39,13300.0,59.7012,59.7458,59.6195,59.7161,13300.0
2014-11-24 10:00:00,80.36,80.39,80.16,80.16,16600.0,59.6938,59.7161,59.5452,59.5452,16600.0
2014-11-24 10:10:00,80.18,80.26,80.14,80.16,13600.0,59.5601,59.6195,59.5304,59.5452,13600.0
2014-11-24 10:20:00,80.16,80.31,80.13,80.24,15800.0,59.5452,59.6566,59.5229,59.6046,15800.0
2014-11-24 10:30:00,80.21,80.24,80.09,80.12,13000.0,59.5824,59.6046,59.4932,59.5155,13000.0
2014-11-24 10:40:00,80.14,80.3,80.14,80.26,12400.0,59.5304,59.6492,59.5304,59.6195,12400.0
2014-11-24 10:50:00,80.29,80.38,80.26,80.33,56000.0,59.6418,59.7086,59.6195,59.6715,56000.0
2014-11-24 11:00:00,80.32,80.36,80.27,80.33,59200.0,59.6641,59.6938,59.6269,59.6715,59200.0
2014-11-24 11:10:00,80.34,80.49,80.34,80.49,29400.0,59.6789,59.7903,59.6789,59.7903,29400.0
2014-11-24 11:20:00,80.47,80.56,80.36,80.56,35500.0,59.7755,59.8423,59.6938,59.8423,35500.0
2014-11-24 11:30:00,80.56,80.56,80.39,80.46,25300.0,59.8423,59.8423,59.7161,59.7681,25300.0
2014-11-24 11:40:00,80.46,80.46,80.37,80.39,17500.0,59.7681,59.7681,59.7012,59.7161,17500.0
2014-11-24 11:50:00,80.38,80.53,80.38,80.51,9200.0,59.7086,59.8201,59.7086,59.8052,9200.0
2014-11-24 12:00:00,80.5,80.5,80.42,80.49,18200.0,59.7978,59.7978,59.7383,59.7903,18200.0
2014-11-24 12:10:00,80.49,80.53,80.47,80.5,14300.0,59.7903,59.8201,59.7755,59.7978,14300.0
2014-11-24 12:20:00,80.51,80.53,80.48,80.5,14000.0,59.8052,59.8201,59.7829,59.7978,14000.0
2014-11-24 12:30:00,80.49,80.51,80.45,80.48,14500.0,59.7903,59.8052,59.7606,59.7829,14500.0
2014-11-24 12:40:00,80.5,80.61,80.49,80.6,17200.0,59.7978,59.8795,59.7903,59.8721,17200.0
2014-11-24 12:50:00,80.61,80.64,80.55,80.57,18700.0,59.8795,59.9018,59.8349,59.8498,18700.0
2014-11-24 13:00:00,80.59,80.63,80.57,80.63,9300.0,59.8646,59.8943,59.8498,59.8943,9300.0
2014-11-24 13:10:00,80.63,80.65,80.58,80.65,11100.0,59.8943,59.9092,59.8572,59.9092,11100.0
2014-11-24 13:20:00,80.67,80.72,80.65,80.68,35600.0,59.9241,59.9612,59.9092,59.9315,35600.0
2014-11-24 13:30:00,80.68,80.69,80.66,80.67,32200.0,59.9315,59.9389,59.9166,59.9241,32200.0
2014-11-24 13:40:00,80.67,80.73,80.61,80.72,19500.0,59.9241,59.9686,59.8795,59.9612,19500.0
2014-11-24 13:50:00,80.73,80.76,80.73,80.75,11100.0,59.9686,59.9909,59.9686,59.9835,11100.0
2014-11-24 14:00:00,80.75,80.79,80.72,80.78,26200.0,59.9835,60.0132,59.9612,60.0058,26200.0
2014-11-24 14:10:00,80.78,80.79,80.73,80.74,19300.0,60.0058,60.0132,59.9686,59.9761,19300.0
2014-11-24 14:20:00,80.74,80.82,80.71,80.82,16600.0,59.9761,60.0355,59.9538,60.0355,16600.0
2014-11-24 14:30:00,80.81,80.89,80.8,80.89,20400.0,60.0281,60.0875,60.0206,60.0875,20400.0
2014-11-24 14:40:00,80.88,80.95,80.88,80.95,24600.0,60.0801,60.132,60.0801,60.132,24600.0
2014-11-24 14:50:00,80.94,80.96,80.85,80.88,30000.0,60.1246,60.1395,60.0578,60.0801,30000.0
2014-11-24 15:00:00,80.88,80.94,80.86,80.87,28900.0,60.0801,60.1246,60.0652,60.0726,28900.0
2014-11-24 15:10:00,80.88,80.9,80.75,80.75,32300.0,60.0801,60.0949,59.9835,59.9835,32300.0
2014-11-24 15:20:00,80.75,80.81,80.74,80.8,39800.0,59.9835,60.0281,59.9761,60.0206,39800.0
2014-11-24 15:30:00,80.8,80.88,80.79,80.88,30100.0,60.0206,60.0801,60.0132,60.0801,30100.0
2014-11-24 15:40:00,80.88,80.93,80.86,80.93,92500.0,60.0801,60.1172,60.0652,60.1172,92500.0
2014-11-24 15:50:00,80.92,81.07,80.92,80.99,197700.0,60.1098,60.2212,60.1098,60.1618,197700.0
2014-11-25 09:30:00,80.94,80.96,80.52,80.54,56700.0,60.1246,60.1395,59.8126,59.8275,56700.0
2014-11-25 09:40:00,80.53,80.54,80.33,80.34,27400.0,59.8201,59.8275,59.6715,59.6789,27400.0
2014-11-25 09:50:00,80.35,80.53,80.26,80.47,24200.0,59.6864,59.8201,59.6195,59.7755,24200.0
2014-11-25 10:00:00,80.47,80.49,80.3,80.42,37800.0,59.7755,59.7903,59.6492,59.7383,37800.0
2014-11-25 10:10:00,80.39,80.59,80.34,80.5,31200.0,59.7161,59.8646,59.6789,59.7978,31200.0
2014-11-25 10:20:00,80.46,80.69,80.45,80.69,10700.0,59.7681,59.9389,59.7606,59.9389,10700.0
2014-11-25 10:30:00,80.68,80.8,80.65,80.71,21700.0,59.9315,60.0206,59.9092,59.9538,21700.0
2014-11-25 10:40:00,80.72,80.82,80.67,80.79,13600.0,59.9612,60.0355,59.9241,60.0132,13600.0
2014-11-25 10:50:00,80.83,80.89,80.75,80.78,17100.0,60.0429,60.0875,59.9835,60.0058,17100.0
2014-11-25 11:00:00,80.77,80.83,80.63,80.65,17000.0,59.9983,60.0429,59.8943,59.9092,17000.0
2014-11-25 11:10:00,80.65,80.73,80.62,80.65,14800.0,59.9092,59.9686,59.8869,59.9092,14800.0
2014-11-25 11:20:00,80.65,80.66,80.54,80.54,14300.0,59.9092,59.9166,59.8275,59.8275,14300.0
2014-11-25 11:30:00,80.53,80.59,80.44,80.57,26000.0,59.8201,59.8646,59.7532,59.8498,26000.0
2014-11-25 11:40:00,80.57,80.63,80.56,80.63,11000.0,59.8498,59.8943,59.8423,59.8943,11000.0
2014-11-25 11:50:00,80.63,80.67,80.55,80.57,13500.0,59.8943,59.9241,59.8349,59.8498,13500.0
2014-11-25 12:00:00,80.58,80.64,80.55,80.64,7600.0,59.8572,59.9018,59.8349,59.9018,7600.0
2014-11-25 12:10:00,80.66,80.69,80.64,80.65,8600.0,59.9166,59.9389,59.9018,59.9092,8600.0
2014-11-25 12:20:00,80.65,80.73,80.65,80.72,12900.0,59.9092,59.9686,59.9092,59.9612,12900.0
2014-11-25 12:30:00,80.73,80.75,80.65,80.66,10200.0,59.9686,59.9835,59.9092,59.9166,10200.0
2014-11-25 12:40:00,80.66,80.82,80.61,80.81,14900.0,59.9166,60.0355,59.8795,60.0281,14900.0
2014-11-25 12:50:00,80.8,80.89,80.78,80.88,15800.0,60.0206,60.0875,60.0058,60.0801,15800.0
2014-11-25 13:00:00,80.89,80.92,80.87,80.89,16700.0,60.0875,60.1098,60.0726,60.0875,16700.0
2014-11-25 13:10:00,80.89,80.9,80.86,80.89,18700.0,60.0875,60.0949,60.0652,60.0875,18700.0
2014-11-25 13:20:00,80.9,80.97,80.88,80.96,13800.0,60.0949,60.1469,60.0801,60.1395,13800.0
2014-11-25 13:30:00,80.95,80.97,80.93,80.93,15000.0,60.132,60.1469,60.1172,60.1172,15000.0
2014-11-25 13:40:00,80.93,81.0,80.92,80.99,12000.0,60.1172,60.1692,60.1098,60.1618,12000.0
2014-11-25 13:50:00,81.0,81.06,80.99,81.05,14000.0,60.1692,60.2138,60.1618,60.2063,14000.0
2014-11-25 14:00:00,81.04,81.07,80.99,81.0,16300.0,60.1989,60.2212,60.1618,60.1692,16300.0
2014-11-25 14:10:00,81.0,81.0,80.97,80.99,13000.0,60.1692,60.1692,60.1469,60.1618,13000.0
2014-11-25 14:20:00,80.99,81.06,80.99,81.05,22500.0,60.1618,60.2138,60.1618,60.2063,22500.0
2014-11-25 14:30:00,81.04,81.12,81.02,81.12,19200.0,60.1989,60.2583,60.184,60.2583,19200.0
2014-11-25 14:40:00,81.13,81.13,81.04,81.09,23200.0,60.2658,60.2658,60.1989,60.236,23200.0
2014-11-25 14:50:00,81.1,81.1,81.01,81.05,13100.0,60.2435,60.2435,60.1766,60.2063,13100.0
2014-11-25 15:00:00,81.04,81.08,81.01,81.05,30300.0,60.1989,60.2286,60.1766,60.2063,30300.0
2014-11-25 15:10:00,81.06,81.14,81.05,81.13,26600.0,60.2138,60.2732,60.2063,60.2658,26600.0
2014-11-25 15:20:00,81.13,81.17,81.09,81.13,29700.0,60.2658,60.2955,60.236,60.2658,29700.0
2014-11-25 15:30:00,81.13,81.14,80.96,80.97,36900.0,60.2658,60.2732,60.1395,60.1469,36900.0
2014-11-25 15:40:00,80.98,80.99,80.9,80.92,59500.0,60.1543,60.1618,60.0949,60.1098,59500.0
2014-11-25 15:50:00,80.93,81.02,80.87,80.98,179500.0,60.1172,60.184,60.0726,60.1543,179500.0
2014-11-26 09:30:00,81.21,81.48,81.0,81.43,35700.0,60.3252,60.5257,60.1692,60.4886,35700.0
2014-11-26 09:40:00,81.45,81.49,81.32,81.32,11600.0,60.5035,60.5332,60.4069,60.4069,11600.0
2014-11-26 09:50:00,81.3,81.36,81.15,81.25,9200.0,60.392,60.4366,60.2806,60.3549,9200.0
2014-11-26 10:00:00,81.22,81.28,80.99,80.99,21600.0,60.3326,60.3772,60.1618,60.1618,21600.0
2014-11-26 10:10:00,81.01,81.02,80.87,80.87,23400.0,60.1766,60.184,60.0726,60.0726,23400.0
2014-11-26 10:20:00,80.87,80.99,80.84,80.92,19300.0,60.0726,60.1618,60.0503,60.1098,19300.0
2014-11-26 10:30:00,80.93,80.96,80.81,80.82,23400.0,60.1172,60.1395,60.0281,60.0355,23400.0
2014-11-26 10:40:00,80.81,80.95,80.8,80.87,21800.0,60.0281,60.132,60.0206,60.0726,21800.0
2014-11-26 10:50:00,80.87,80.93,80.81,80.93,18400.0,60.0726,60.1172,60.0281,60.1172,18400.0
2014-11-26 11:00:00,80.94,81.13,80.94,81.11,22400.0,60.1246,60.2658,60.1246,60.2509,22400.0
2014-11-26 11:10:00,81.11,81.23,81.07,81.17,28000.0,60.2509,60.34,60.2212,60.2955,28000.0
2014-11-26 11:20:00,81.17,81.21,81.06,81.14,18800.0,60.2955,60.3252,60.2138,60.2732,18800.0
2014-11-26 11:30:00,81.14,81.25,81.09,81.21,21400.0,60.2732,60.3549,60.236,60.3252,21400.0
2014-11-26 11:40:00,81.19,81.32,81.19,81.29,47600.0,60.3103,60.4069,60.3103,60.3846,47600.0
2014-11-26 11:50:00,81.27,81.27,81.07,81.21,31900.0,60.3698,60.3698,60.2212,60.3252,31900.0
2014-11-26 12:00:00,81.22,81.36,81.19,81.21,18200.0,60.3326,60.4366,60.3103,60.3252,18200.0
2014-11-26 12:10:00,81.21,81.34,81.21,81.32,13300.0,60.3252,60.4218,60.3252,60.4069,13300.0
2014-11-26 12:20:00,81.33,81.42,81.31,81.41,11400.0,60.4143,60.4812,60.3995,60.4738,11400.0
2014-11-26 12:30:00,81.41,81.42,81.33,81.33,9000.0,60.4738,60.4812,60.4143,60.4143,9000.0
2014-11-26 12:40:00,81.34,81.38,81.25,81.31,30900.0,60.4218,60.4515,60.3549,60.3995,30900.0
2014-11-26 12:50:00,81.3,81.33,81.25,81.3,12200.0,60.392,60.4143,60.3549,60.392,12200.0
2014-11-26 13:00:00,81.3,81.35,81.29,81.31,20400.0,60.392,60.4292,60.3846,60.3995,20400.0
2014-11-26 13:10:00,81.31,81.44,81.29,81.44,22700.0,60.3995,60.496,60.3846,60.496,22700.0
2014-11-26 13:20:00,81.44,81.49,81.4,81.42,36600.0,60.496,60.5332,60.4663,60.4812,36600.0
2014-11-26 13:30:00,81.42,81.5,81.38,81.48,23600.0,60.4812,60.5406,60.4515,60.5257,23600.0
2014-11-26 13:40:00,81.49,81.63,81.48,81.63,27400.0,60.5332,60.6372,60.5257,60.6372,27400.0
2014-11-26 13:50:00,81.63,81.7,81.62,81.64,28900.0,60.6372,60.6892,60.6297,60.6446,28900.0
2014-11-26 14:00:00,81.63,81.64,81.5,81.53,24100.0,60.6372,60.6446,60.5406,60.5629,24100.0
2014-11-26 14:10:00,81.53,81.65,81.49,81.65,31200.0,60.5629,60.652,60.5332,60.652,31200.0
2014-11-26 14:20:00,81.65,81.66,81.59,81.59,30600.0,60.652,60.6595,60.6075,60.6075,30600.0
2014-11-26 14:30:00,81.59,81.64,81.49,81.49,26300.0,60.6075,60.6446,60.5332,60.5332,26300.0
2014-11-26 14:40:00,81.49,81.54,81.48,81.52,24600.0,60.5332,60.5703,60.5257,60.5555,24600.0
2014-11-26 14:50:00,81.51,81.56,81.44,81.44,29600.0,60.548,60.5852,60.496,60.496,29600.0
2014-11-26 15:00:00,81.43,81.49,81.43,81.43,16300.0,60.4886,60.5332,60.4886,60.4886,16300.0
2014-11-26 15:10:00,81.44,81.48,81.39,81.47,27000.0,60.496,60.5257,60.4589,60.5183,27000.0
2014-11-26 15:20:00,81.48,81.48,81.43,81.43,23000.0,60.5257,60.5257,60.4886,60.4886,23000.0
2014-11-26 15:30:00,81.42,81.5,81.41,81.42,27500.0,60.4812,60.5406,60.4738,60.4812,27500.0
2014-11-26 15:40:00,81.42,81.48,81.39,81.4,49000.0,60.4812,60.5257,60.4589,60.4663,49000.0
2014-11-26 15:50:00,81.41,81.54,81.41,81.51,96900.0,60.4738,60.5703,60.4738,60.548,96900.0
2014-11-28 09:30:00,81.76,82.13,81.7,81.95,68700.0,60.7337,61.0086,60.6892,60.8749,68700.0
2014-11-28 09:40:00,81.97,82.32,81.97,82.22,18200.0,60.8897,61.1497,60.8897,61.0754,18200.0
2014-11-28 09:50:00,82.21,82.24,82.03,82.2,16800.0,61.068,61.0903,60.9343,61.0606,16800.0
2014-11-28 10:00:00,82.23,82.47,82.18,82.36,18700.0,61.0829,61.2612,61.0457,61.1794,18700.0
2014-11-28 10:10:00,82.37,82.51,82.34,82.41,16300.0,61.1869,61.2909,61.1646,61.2166,16300.0
2014-11-28 10:20:00,82.45,82.5,82.37,82.46,18100.0,61.2463,61.2834,61.1869,61.2537,18100.0
2014-11-28 10:30:00,82.46,82.65,82.41,82.59,25300.0,61.2537,61.3949,61.2166,61.3503,25300.0
2014-11-28 10:40:00,82.6,82.68,82.49,82.5,12600.0,61.3577,61.4171,61.276,61.2834,12600.0
2014-11-28 10:50:00,82.5,82.5,82.35,82.4,14600.0,61.2834,61.2834,61.172,61.2092,14600.0
2014-11-28 11:00:00,82.41,82.55,82.4,82.42,13000.0,61.2166,61.3206,61.2092,61.224,13000.0
2014-11-28 11:10:00,82.41,82.42,82.3,82.36,19400.0,61.2166,61.224,61.1349,61.1794,19400.0
2014-11-28 11:20:00,82.37,82.37,82.12,82.13,8400.0,61.1869,61.1869,61.0012,61.0086,8400.0
2014-11-28 11:30:00,82.13,82.2,82.04,82.08,12500.0,61.0086,61.0606,60.9417,60.9714,12500.0
2014-11-28 11:40:00,82.08,82.1,82.02,82.04,10900.0,60.9714,60.9863,60.9269,60.9417,10900.0
2014-11-28 11:50:00,82.05,82.13,82.0,82.13,10400.0,60.9492,61.0086,60.912,61.0086,10400.0
2014-11-28 12:00:00,82.13,82.19,82.06,82.16,7500.0,61.0086,61.0532,60.9566,61.0309,7500.0
2014-11-28 12:10:00,82.16,82.2,82.11,82.12,9700.0,61.0309,61.0606,60.9937,61.0012,9700.0
2014-11-28 12:20:00,82.11,82.22,82.1,82.12,7000.0,60.9937,61.0754,60.9863,61.0012,7000.0
2014-11-28 12:30:00,82.1,82.23,82.07,82.17,14500.0,60.9863,61.0829,60.964,61.0383,14500.0
2014-11-28 12:40:00,82.18,82.22,82.06,82.17,23900.0,61.0457,61.0754,60.9566,61.0383,23900.0
2014-11-28 12:50:00,82.18,82.23,82.09,82.23,37500.0,61.0457,61.0829,60.9789,61.0829,37500.0
2014-12-01 09:30:00,81.81,81.98,81.5,81.66,51100.0,60.7709,60.8972,60.5406,60.6595,51100.0
2014-12-01 09:40:00,81.59,81.68,81.43,81.63,26500.0,60.6075,60.6743,60.4886,60.6372,26500.0
2014-12-01 09:50:00,81.6,81.87,81.53,81.87,31900.0,60.6149,60.8155,60.5629,60.8155,31900.0
2014-12-01 10:00:00,81.88,82.05,81.82,81.93,32400.0,60.8229,60.9492,60.7783,60.86,32400.0
2014-12-01 10:10:00,81.92,82.17,81.91,82.12,22900.0,60.8526,61.0383,60.8452,61.0012,22900.0
2014-12-01 10:20:00,82.11,82.17,81.95,81.98,22100.0,60.9937,61.0383,60.8749,60.8972,22100.0
2014-12-01 10:30:00,82.0,82.14,81.99,82.08,22200.0,60.912,61.016,60.9046,60.9714,22200.0
2014-12-01 10:40:00,82.05,82.05,81.79,81.81,54100.0,60.9492,60.9492,60.756,60.7709,54100.0
2014-12-01 10:50:00,81.8,81.84,81.73,81.82,31400.0,60.7635,60.7932,60.7115,60.7783,31400.0
2014-12-01 11:00:00,81.82,81.84,81.7,81.71,30500.0,60.7783,60.7932,60.6892,60.6966,30500.0
2014-12-01 11:10:00,81.69,81.8,81.69,81.78,21400.0,60.6817,60.7635,60.6817,60.7486,21400.0
2014-12-01 11:20:00,81.78,81.87,81.77,81.83,32400.0,60.7486,60.8155,60.7412,60.7857,32400.0
2014-12-01 11:30:00,81.84,81.85,81.78,81.78,23200.0,60.7932,60.8006,60.7486,60.7486,23200.0
2014-12-01 11:40:00,81.77,81.85,81.76,81.78,23800.0,60.7412,60.8006,60.7337,60.7486,23800.0
2014-12-01 11:50:00,81.78,81.84,81.76,81.79,10800.0,60.7486,60.7932,60.7337,60.756,10800.0
2014-12-01 12:00:00,81.79,81.82,81.71,81.74,23000.0,60.756,60.7783,60.6966,60.7189,23000.0
2014-12-01 12:10:00,81.75,81.8,81.71,81.74,21900.0,60.7263,60.7635,60.6966,60.7189,21900.0
2014-12-01 12:20:00,81.75,81.82,81.71,81.75,15400.0,60.7263,60.7783,60.6966,60.7263,15400.0
2014-12-01 12:30:00,81.76,81.81,81.74,81.77,37500.0,60.7337,60.7709,60.7189,60.7412,37500.0
2014-12-01 12:40:00,81.78,81.79,81.74,81.79,13700.0,60.7486,60.756,60.7189,60.756,13700.0
2014-12-01 12:50:00,81.8,81.87,81.77,81.87,23700.0,60.7635,60.8155,60.7412,60.8155,23700.0
2014-12-01 13:00:00,81.87,81.89,81.79,81.8,19300.0,60.8155,60.8303,60.756,60.7635,19300.0
2014-12-01 13:10:00,81.79,81.84,81.78,81.82,16900.0,60.756,60.7932,60.7486,60.7783,16900.0
2014-12-01 13:20:00,81.82,81.91,81.82,81.88,14300.0,60.7783,60.8452,60.7783,60.8229,14300.0
2014-12-01 13:30:00,81.88,82.08,81.88,82.06,19500.0,60.8229,60.9714,60.8229,60.9566,19500.0
2014-12-01 13:40:00,82.07,82.2,82.07,82.16,17500.0,60.964,61.0606,60.964,61.0309,17500.0
2014-12-01 13:50:00,82.15,82.16,82.05,82.06,8400.0,61.0234,61.0309,60.9492,60.9566,8400.0
2014-12-01 14:00:00,82.07,82.08,82.0,82.02,16700.0,60.964,60.9714,60.912,60.9269,16700.0
2014-12-01 14:10:00,82.02,82.08,81.99,82.06,25000.0,60.9269,60.9714,60.9046,60.9566,25000.0
2014-12-01 14:20:00,82.05,82.05,81.96,82.0,52200.0,60.9492,60.9492,60.8823,60.912,52200.0
2014-12-01 14:30:00,82.0,82.09,81.97,82.08,29300.0,60.912,60.9789,60.8897,60.9714,29300.0
2014-12-01 14:40:00,82.09,82.09,81.99,82.01,13500.0,60.9789,60.9789,60.9046,60.9194,13500.0
2014-12-01 14:50:00,82.02,82.04,81.99,82.0,25200.0,60.9269,60.9417,60.9046,60.912,25200.0
2014-12-01 15:00:00,82.0,82.04,81.99,82.0,24100.0,60.912,60.9417,60.9046,60.912,24100.0
2014-12-01 15:10:00,82.01,82.14,82.0,82.12,19500.0,60.9194,61.016,60.912,61.0012,19500.0
2014-12-01 15:20:00,82.12,82.16,82.08,82.08,17600.0,61.0012,61.0309,60.9714,60.9714,17600.0
2014-12-01 15:30:00,82.1,82.12,81.99,82.01,30200.0,60.9863,61.0012,60.9046,60.9194,30200.0
2014-12-01 15:40:00,82.01,82.01,81.92,82.0,72600.0,60.9194,60.9194,60.8526,60.912,72600.0
2014-12-01 15:50:00,82.0,82.05,81.99,82.01,102700.0,60.912,60.9492,60.9046,60.9194,102700.0
2014-12-02 09:30:00,82.0,82.22,81.81,82.11,53300.0,60.912,61.0754,60.7709,60.9937,53300.0
2014-12-02 09:40:00,82.04,82.36,82.0,82.36,30900.0,60.9417,61.1794,60.912,61.1794,30900.0
2014-12-02 09:50:00,82.35,82.41,82.26,82.26,24500.0,61.172,61.2166,61.1052,61.1052,24500.0
2014-12-02 10:00:00,82.24,82.26,82.14,82.18,14100.0,61.0903,61.1052,61.016,61.0457,14100.0
2014-12-02 10:10:00,82.18,82.22,82.08,82.09,12900.0,61.0457,61.0754,60.9714,60.9789,12900.0
2014-12-02 10:20:00,82.08,82.15,82.03,82.04,11200.0,60.9714,61.0234,60.9343,60.9417,11200.0
2014-12-02 10:30:00,82.03,82.06,81.94,82.0,15800.0,60.9343,60.9566,60.8675,60.912,15800.0
2014-12-02 10:40:00,82.0,82.05,81.99,82.03,26800.0,60.912,60.9492,60.9046,60.9343,26800.0
2014-12-02 10:50:00,82.01,82.08,81.98,82.01,32100.0,60.9194,60.9714,60.8972,60.9194,32100.0
2014-12-02 11:00:00,82.01,82.11,81.99,82.02,16900.0,60.9194,60.9937,60.9046,60.9269,16900.0
2014-12-02 11:10:00,82.04,82.2,82.04,82.19,15100.0,60.9417,61.0606,60.9417,61.0532,15100.0
2014-12-02 11:20:00,82.2,82.21,82.13,82.19,12800.0,61.0606,61.068,61.0086,61.0532,12800.0
2014-12-02 11:30:00,82.17,82.21,82.12,82.21,17200.0,61.0383,61.068,61.0012,61.068,17200.0
2014-12-02 11:40:00,82.23,82.23,82.05,82.12,32600.0,61.0829,61.0829,60.9492,61.0012,32600.0
2014-12-02 11:50:00,82.12,82.12,82.0,82.08,16100.0,61.0012,61.0012,60.912,60.9714,16100.0
2014-12-02 12:00:00,82.06,82.06,82.01,82.01,11300.0,60.9566,60.9566,60.9194,60.9194,11300.0
2014-12-02 12:10:00,82.0,82.04,81.98,82.04,27600.0,60.912,60.9417,60.8972,60.9417,27600.0
2014-12-02 12:20:00,82.04,82.11,81.99,82.06,13000.0,60.9417,60.9937,60.9046,60.9566,13000.0
2014-12-02 12:30:00,82.06,82.11,81.99,82.01,12600.0,60.9566,60.9937,60.9046,60.9194,12600.0
2014-12-02 12:40:00,82.01,82.04,81.98,82.0,18700.0,60.9194,60.9417,60.8972,60.912,18700.0
2014-12-02 12:50:00,82.0,82.07,81.99,82.07,20100.0,60.912,60.964,60.9046,60.964,20100.0
2014-12-02 13:00:00,82.06,82.17,82.06,82.15,11500.0,60.9566,61.0383,60.9566,61.0234,11500.0
2014-12-02 13:10:00,82.16,82.19,82.1,82.17,13600.0,61.0309,61.0532,60.9863,61.0383,13600.0
2014-12-02 13:20:00,82.16,82.19,82.09,82.19,12000.0,61.0309,61.0532,60.9789,61.0532,12000.0
2014-12-02 13:30:00,82.2,82.27,82.17,82.17,16100.0,61.0606,61.1126,61.0383,61.0383,16100.0
2014-12-02 13:40:00,82.17,82.3,82.16,82.28,10000.0,61.0383,61.1349,61.0309,61.12,10000.0
2014-12-02 13:50:00,82.27,82.3,82.24,82.25,13100.0,61.1126,61.1349,61.0903,61.0977,13100.0
2014-12-02 14:00:00,82.24,82.25,82.2,82.23,21100.0,61.0903,61.0977,61.0606,61.0829,21100.0
2014-12-02 14:10:00,82.24,82.26,82.15,82.15,21500.0,61.0903,61.1052,61.0234,61.0234,21500.0
2014-12-02 14:20:00,82.15,82.16,82.06,82.1,23600.0,61.0234,61.0309,60.9566,60.9863,23600.0
2014-12-02 14:30:00,82.1,82.1,82.04,82.04,15500.0,60.9863,60.9863,60.9417,60.9417,15500.0
2014-12-02 14:40:00,82.05,82.24,82.0,82.24,31700.0,60.9492,61.0903,60.912,61.0903,31700.0
2014-12-02 14:50:00,82.24,82.27,82.13,82.14,22600.0,61.0903,61.1126,61.0086,61.016,22600.0
2014-12-02 15:00:00,82.15,82.18,82.13,82.17,13500.0,61.0234,61.0457,61.0086,61.0383,13500.0
2014-12-02 15:10:00,82.17,82.18,82.1,82.1,13300.0,61.0383,61.0457,60.9863,60.9863,13300.0
2014-12-02 15:20:00,82.1,82.1,82.04,82.08,29900.0,60.9863,60.9863,60.9417,60.9714,29900.0
2014-12-02 15:30:00,82.08,82.11,81.99,82.08,43000.0,60.9714,60.9937,60.9046,60.9714,43000.0
2014-12-02 15:40:00,82.07,82.19,82.06,82.16,90200.0,60.964,61.0532,60.9566,61.0309,90200.0
2014-12-02 15:50:00,82.16,82.17,82.09,82.14,158100.0,61.0309,61.0383,60.9789,61.016,158100.0
2014-12-03 09:30:00,82.17,82.48,81.99,82.31,43300.0,61.0383,61.2686,60.9046,61.1423,43300.0
2014-12-03 09:40:00,82.36,82.45,82.28,82.33,22700.0,61.1794,61.2463,61.12,61.1572,22700.0
2014-12-03 09:50:00,82.35,82.38,82.2,82.2,27100.0,61.172,61.1943,61.0606,61.0606,27100.0
2014-12-03 10:00:00,82.26,82.33,82.16,82.2,27600.0,61.1052,61.1572,61.0309,61.0606,27600.0
2014-12-03 10:10:00,82.21,82.38,82.2,82.22,26400.0,61.068,61.1943,61.0606,61.0754,26400.0
2014-12-03 10:20:00,82.21,82.3,82.09,82.17,27700.0,61.068,61.1349,60.9789,61.0383,27700.0
2014-12-03 10:30:00,82.18,82.3,82.18,82.27,25200.0,61.0457,61.1349,61.0457,61.1126,25200.0
2014-12-03 10:40:00,82.27,82.35,82.18,82.27,22400.0,61.1126,61.172,61.0457,61.1126,22400.0
2014-12-03 10:50:00,82.27,82.4,82.27,82.36,22200.0,61.1126,61.2092,61.1126,61.1794,22200.0
2014-12-03 11:00:00,82.35,82.4,82.25,82.26,34300.0,61.172,61.2092,61.0977,61.1052,34300.0
2014-12-03 11:10:00,82.27,82.3,82.17,82.3,7300.0,61.1126,61.1349,61.0383,61.1349,7300.0
2014-12-03 11:20:00,82.31,82.37,82.27,82.35,13100.0,61.1423,61.1869,61.1126,61.172,13100.0
2014-12-03 11:30:00,82.38,82.39,82.14,82.15,15500.0,61.1943,61.2017,61.016,61.0234,15500.0
2014-12-03 11:40:00,82.13,82.18,82.08,82.13,8900.0,61.0086,61.0457,60.9714,61.0086,8900.0
2014-12-03 11:50:00,82.12,82.13,81.97,82.01,38500.0,61.0012,61.0086,60.8897,60.9194,38500.0
2014-12-03 12:00:00,82.02,82.05,81.93,81.93,10800.0,60.9269,60.9492,60.86,60.86,10800.0
2014-12-03 12:10:00,81.93,82.0,81.86,81.88,11400.0,60.86,60.912,60.808,60.8229,11400.0
2014-12-03 12:20:00,81.89,81.93,81.81,81.81,8800.0,60.8303,60.86,60.7709,60.7709,8800.0
2014-12-03 12:30:00,81.81,81.93,81.79,81.88,14200.0,60.7709,60.86,60.756,60.8229,14200.0
2014-12-03 12:40:00,81.87,81.98,81.87,81.96,6100.0,60.8155,60.8972,60.8155,60.8823,6100.0
2014-12-03 12:50:00,81.96,82.08,81.95,81.99,10000.0,60.8823,60.9714,60.8749,60.9046,10000.0
2014-12-03 13:00:00,81.97,81.99,81.9,81.95,11400.0,60.8897,60.9046,60.8377,60.8749,11400.0
2014-12-03 13:10:00,81.95,82.01,81.94,81.97,9000.0,60.8749,60.9194,60.8675,60.8897,9000.0
2014-12-03 13:20:00,81.96,81.99,81.91,81.99,8700.0,60.8823,60.9046,60.8452,60.9046,8700.0
2014-12-03 13:30:00,81.99,82.03,81.94,81.98,10700.0,60.9046,60.9343,60.8675,60.8972,10700.0
2014-12-03 13:40:00,81.95,81.99,81.91,81.99,12300.0,60.8749,60.9046,60.8452,60.9046,12300.0
2014-12-03 13:50:00,82.0,82.03,81.96,82.03,13000.0,60.912,60.9343,60.8823,60.9343,13000.0
2014-12-03 14:00:00,82.03,82.08,81.99,82.03,13000.0,60.9343,60.9714,60.9046,60.9343,13000.0
2014-12-03 14:10:00,82.02,82.07,82.0,82.03,8000.0,60.9269,60.964,60.912,60.9343,8000.0
2014-12-03 14:20:00,82.04,82.08,82.03,82.07,12300.0,60.9417,60.9714,60.9343,60.964,12300.0
2014-12-03 14:30:00,82.07,82.07,81.98,82.02,12500.0,60.964,60.964,60.8972,60.9269,12500.0
2014-12-03 14:40:00,82.03,82.03,81.99,82.0,9400.0,60.9343,60.9343,60.9046,60.912,9400.0
2014-12-03 14:50:00,82.0,82.0,81.83,81.88,29400.0,60.912,60.912,60.7857,60.8229,29400.0
2014-12-03 15:00:00,81.87,81.95,81.86,81.95,18200.0,60.8155,60.8749,60.808,60.8749,18200.0
2014-12-03 15:10:00,81.95,81.97,81.91,81.92,25900.0,60.8749,60.8897,60.8452,60.8526,25900.0
2014-12-03 15:20:00,81.93,81.93,81.89,81.91,30400.0,60.86,60.86,60.8303,60.8452,30400.0
2014-12-03 15:30:00,81.92,81.97,81.9,81.96,37200.0,60.8526,60.8897,60.8377,60.8823,37200.0
2014-12-03 15:40:00,81.96,81.98,81.89,81.93,155900.0,60.8823,60.8972,60.8303,60.86,155900.0
2014-12-03 15:50:00,81.94,81.98,81.93,81.94,95800.0,60.8675,60.8972,60.86,60.8675,95800.0
2014-12-04 09:30:00,82.01,82.23,82.01,82.08,26800.0,60.9194,61.0829,60.9194,60.9714,26800.0
2014-12-04 09:40:00,82.12,82.24,82.09,82.11,12700.0,61.0012,61.0903,60.9789,60.9937,12700.0
2014-12-04 09:50:00,82.09,82.13,81.92,81.96,10200.0,60.9789,61.0086,60.8526,60.8823,10200.0
2014-12-04 10:00:00,81.97,82.02,81.83,81.88,8300.0,60.8897,60.9269,60.7857,60.8229,8300.0
2014-12-04 10:10:00,81.86,81.96,81.83,81.91,5800.0,60.808,60.8823,60.7857,60.8452,5800.0
2014-12-04 10:20:00,81.93,81.93,81.7,81.7,12100.0,60.86,60.86,60.6892,60.6892,12100.0
2014-12-04 10:30:00,81.7,81.73,81.6,81.64,12900.0,60.6892,60.7115,60.6149,60.6446,12900.0
2014-12-04 10:40:00,81.61,81.61,81.4,81.5,20300.0,60.6223,60.6223,60.4663,60.5406,20300.0
2014-12-04 10:50:00,81.52,81.66,81.5,81.62,48800.0,60.5555,60.6595,60.5406,60.6297,48800.0
2014-12-04 11:00:00,81.61,81.67,81.53,81.53,20200.0,60.6223,60.6669,60.5629,60.5629,20200.0
2014-12-04 11:10:00,81.53,81.6,81.47,81.48,19600.0,60.5629,60.6149,60.5183,60.5257,19600.0
2014-12-04 11:20:00,81.47,81.5,81.4,81.46,22100.0,60.5183,60.5406,60.4663,60.5109,22100.0
2014-12-04 11:30:00,81.47,81.54,81.37,81.45,27300.0,60.5183,60.5703,60.444,60.5035,27300.0
2014-12-04 11:40:00,81.46,81.56,81.39,81.54,24600.0,60.5109,60.5852,60.4589,60.5703,24600.0
2014-12-04 11:50:00,81.51,81.59,81.49,81.59,17800.0,60.548,60.6075,60.5332,60.6075,17800.0
2014-12-04 12:00:00,81.6,81.74,81.58,81.74,24100.0,60.6149,60.7189,60.6,60.7189,24100.0
2014-12-04 12:10:00,81.74,81.83,81.7,81.83,19900.0,60.7189,60.7857,60.6892,60.7857,19900.0
2014-12-04 12:20:00,81.83,81.96,81.82,81.91,18600.0,60.7857,60.8823,60.7783,60.8452,18600.0
2014-12-04 12:30:00,81.92,82.16,81.86,82.07,34900.0,60.8526,61.0309,60.808,60.964,34900.0
2014-12-04 12:40:00,82.07,82.13,82.01,82.11,27600.0,60.964,61.0086,60.9194,60.9937,27600.0
2014-12-04 12:50:00,82.12,82.12,82.02,82.12,23500.0,61.0012,61.0012,60.9269,61.0012,23500.0
2014-12-04 13:00:00,82.13,82.17,82.06,82.12,11500.0,61.0086,61.0383,60.9566,61.0012,11500.0
2014-12-04 13:10:00,82.11,82.12,82.02,82.02,12800.0,60.9937,61.0012,60.9269,60.9269,12800.0
2014-12-04 13:20:00,82.02,82.04,81.96,82.01,35600.0,60.9269,60.9417,60.8823,60.9194,35600.0
2014-12-04 13:30:00,82.01,82.12,81.99,82.02,18000.0,60.9194,61.0012,60.9046,60.9269,18000.0
2014-12-04 13:40:00,82.02,82.13,82.01,82.12,14400.0,60.9269,61.0086,60.9194,61.0012,14400.0
2014-12-04 13:50:00,82.12,82.16,82.01,82.04,56900.0,61.0012,61.0309,60.9194,60.9417,56900.0
2014-12-04 14:00:00,82.05,82.23,82.05,82.23,13100.0,60.9492,61.0829,60.9492,61.0829,13100.0
2014-12-04 14:10:00,82.22,82.22,82.09,82.19,21900.0,61.0754,61.0754,60.9789,61.0532,21900.0
2014-12-04 14:20:00,82.16,82.17,82.14,82.17,13500.0,61.0309,61.0383,61.016,61.0383,13500.0
2014-12-04 14:30:00,82.16,82.16,82.05,82.1,16200.0,61.0309,61.0309,60.9492,60.9863,16200.0
2014-12-04 14:40:00,82.11,82.16,82.11,82.13,18900.0,60.9937,61.0309,60.9937,61.0086,18900.0
2014-12-04 14:50:00,82.13,82.17,82.08,82.09,14000.0,61.0086,61.0383,60.9714,60.9789,14000.0
2014-12-04 15:00:00,82.09,82.18,82.08,82.16,22900.0,60.9789,61.0457,60.9714,61.0309,22900.0
2014-12-04 15:10:00,82.16,82.18,82.12,82.13,18900.0,61.0309,61.0457,61.0012,61.0086,18900.0
2014-12-04 15:20:00,82.13,82.13,81.93,81.96,27000.0,61.0086,61.0086,60.86,60.8823,27000.0
2014-12-04 15:30:00,81.95,82.07,81.92,82.07,27100.0,60.8749,60.964,60.8526,60.964,27100.0
2014-12-04 15:40:00,82.07,82.19,82.07,82.17,88600.0,60.964,61.0532,60.964,61.0383,88600.0
2014-12-04 15:50:00,82.17,82.26,82.16,82.22,90300.0,61.0383,61.1052,61.0309,61.0754,90300.0
2014-12-05 09:30:00,82.15,82.19,82.06,82.08,22700.0,61.0234,61.0532,60.9566,60.9714,22700.0
2014-12-05 09:40:00,82.02,82.29,81.98,82.29,27100.0,60.9269,61.1274,60.8972,61.1274,27100.0
2014-12-05 09:50:00,82.28,82.48,82.25,82.46,11400.0,61.12,61.2686,61.0977,61.2537,11400.0
2014-12-05 10:00:00,82.47,82.47,82.34,82.39,20800.0,61.2612,61.2612,61.1646,61.2017,20800.0
2014-12-05 10:10:00,82.37,82.56,82.37,82.56,25400.0,61.1869,61.328,61.1869,61.328,25400.0
2014-12-05 10:20:00,82.57,82.57,82.28,82.31,11900.0,61.3354,61.3354,61.12,61.1423,11900.0
2014-12-05 10:30:00,82.29,82.33,82.26,82.29,7700.0,61.1274,61.1572,61.1052,61.1274,7700.0
2014-12-05 10:40:00,82.28,82.29,82.25,82.28,11300.0,61.12,61.1274,61.0977,61.12,11300.0
2014-12-05 10:50:00,82.28,82.33,82.24,82.32,12900.0,61.12,61.1572,61.0903,61.1497,12900.0
2014-12-05 11:00:00,82.33,82.4,82.32,82.38,5300.0,61.1572,61.2092,61.1497,61.1943,5300.0
2014-12-05 11:10:00,82.38,82.38,82.27,82.29,9700.0,61.1943,61.1943,61.1126,61.1274,9700.0
2014-12-05 11:20:00,82.28,82.33,82.27,82.32,9700.0,61.12,61.1572,61.1126,61.1497,9700.0
2014-12-05 11:30:00,82.32,82.32,82.29,82.31,14500.0,61.1497,61.1497,61.1274,61.1423,14500.0
2014-12-05 11:40:00,82.32,82.33,82.3,82.33,7600.0,61.1497,61.1572,61.1349,61.1572,7600.0
2014-12-05 11:50:00,82.33,82.35,82.28,82.29,13700.0,61.1572,61.172,61.12,61.1274,13700.0
2014-12-05 12:00:00,82.3,82.36,82.25,82.25,8900.0,61.1349,61.1794,61.0977,61.0977,8900.0
2014-12-05 12:10:00,82.25,82.28,82.22,82.26,8400.0,61.0977,61.12,61.0754,61.1052,8400.0
2014-12-05 12:20:00,82.25,82.28,82.25,82.27,8600.0,61.0977,61.12,61.0977,61.1126,8600.0
2014-12-05 12:30:00,82.26,82.3,82.25,82.29,13000.0,61.1052,61.1349,61.0977,61.1274,13000.0
2014-12-05 12:40:00,82.29,82.3,82.18,82.2,32500.0,61.1274,61.1349,61.0457,61.0606,32500.0
2014-12-05 12:50:00,82.2,82.21,82.09,82.09,16000.0,61.0606,61.068,60.9789,60.9789,16000.0
2014-12-05 13:00:00,82.08,82.15,82.07,82.09,8700.0,60.9714,61.0234,60.964,60.9789,8700.0
2014-12-05 13:10:00,82.1,82.11,82.02,82.03,4300.0,60.9863,60.9937,60.9269,60.9343,4300.0
2014-12-05 13:20:00,82.02,82.08,82.0,82.08,7500.0,60.9269,60.9714,60.912,60.9714,7500.0
2014-12-05 13:30:00,82.09,82.11,82.04,82.05,6000.0,60.9789,60.9937,60.9417,60.9492,6000.0
2014-12-05 13:40:00,82.04,82.17,82.04,82.12,6600.0,60.9417,61.0383,60.9417,61.0012,6600.0
2014-12-05 13:50:00,82.12,82.2,82.12,82.17,8600.0,61.0012,61.0606,61.0012,61.0383,8600.0
2014-12-05 14:00:00,82.17,82.21,82.16,82.21,9700.0,61.0383,61.068,61.0309,61.068,9700.0
2014-12-05 14:10:00,82.2,82.2,82.15,82.15,6000.0,61.0606,61.0606,61.0234,61.0234,6000.0
2014-12-05 14:20:00,82.14,82.19,82.13,82.19,10700.0,61.016,61.0532,61.0086,61.0532,10700.0
2014-12-05 14:30:00,82.2,82.23,82.17,82.22,9400.0,61.0606,61.0829,61.0383,61.0754,9400.0
2014-12-05 14:40:00,82.23,82.25,82.22,82.25,7000.0,61.0829,61.0977,61.0754,61.0977,7000.0
2014-12-05 14:50:00,82.25,82.25,82.13,82.21,16100.0,61.0977,61.0977,61.0086,61.068,16100.0
2014-12-05 15:00:00,82.22,82.24,82.18,82.21,18900.0,61.0754,61.0903,61.0457,61.068,18900.0
2014-12-05 15:10:00,82.21,82.22,82.11,82.15,14900.0,61.068,61.0754,60.9937,61.0234,14900.0
2014-12-05 15:20:00,82.14,82.14,82.04,82.09,19200.0,61.016,61.016,60.9417,60.9789,19200.0
2014-12-05 15:30:00,82.1,82.1,82.02,82.02,19800.0,60.9863,60.9863,60.9269,60.9269,19800.0
2014-12-05 15:40:00,82.01,82.1,82.0,82.02,58600.0,60.9194,60.9863,60.912,60.9269,58600.0
2014-12-05 15:50:00,82.02,82.26,82.02,82.23,82600.0,60.9269,61.1052,60.9269,61.0829,82600.0
2014-12-08 09:30:00,82.25,82.52,82.18,82.24,41300.0,61.0977,61.2983,61.0457,61.0903,41300.0
2014-12-08 09:40:00,82.24,82.59,82.21,82.58,15800.0,61.0903,61.3503,61.068,61.3429,15800.0
2014-12-08 09:50:00,82.55,82.61,82.47,82.54,13400.0,61.3206,61.3651,61.2612,61.3131,13400.0
2014-12-08 10:00:00,82.56,82.7,82.55,82.7,10700.0,61.328,61.432,61.3206,61.432,10700.0
2014-12-08 10:10:00,82.68,82.77,82.67,82.76,15900.0,61.4171,61.484,61.4097,61.4766,15900.0
2014-12-08 10:20:00,82.76,83.0,82.76,83.0,12500.0,61.4766,61.6549,61.4766,61.6549,12500.0
2014-12-08 10:30:00,82.98,83.05,82.97,82.99,12200.0,61.64,61.692,61.6326,61.6474,12200.0
2014-12-08 10:40:00,82.99,83.06,82.96,83.02,9900.0,61.6474,61.6994,61.6251,61.6697,9900.0
2014-12-08 10:50:00,83.02,83.12,83.0,83.12,16200.0,61.6697,61.744,61.6549,61.744,16200.0
2014-12-08 11:00:00,83.11,83.17,83.01,83.09,17100.0,61.7366,61.7811,61.6623,61.7217,17100.0
2014-12-08 11:10:00,83.1,83.1,83.01,83.05,19300.0,61.7291,61.7291,61.6623,61.692,19300.0
2014-12-08 11:20:00,83.06,83.09,83.01,83.03,40100.0,61.6994,61.7217,61.6623,61.6771,40100.0
2014-12-08 11:30:00,83.05,83.14,83.01,83.13,29100.0,61.692,61.7588,61.6623,61.7514,29100.0
2014-12-08 11:40:00,83.13,83.28,83.09,83.26,36700.0,61.7514,61.8628,61.7217,61.848,36700.0
2014-12-08 11:50:00,83.25,83.36,83.19,83.19,38300.0,61.8406,61.9223,61.796,61.796,38300.0
2014-12-08 12:00:00,83.19,83.19,83.08,83.1,9800.0,61.796,61.796,61.7143,61.7291,9800.0
2014-12-08 12:10:00,83.07,83.07,82.79,82.87,17700.0,61.7068,61.7068,61.4989,61.5583,17700.0
2014-12-08 12:20:00,82.86,82.86,82.72,82.77,24300.0,61.5509,61.5509,61.4469,61.484,24300.0
2014-12-08 12:30:00,82.75,82.91,82.74,82.91,21700.0,61.4691,61.588,61.4617,61.588,21700.0
2014-12-08 12:40:00,82.91,82.96,82.88,82.95,13700.0,61.588,61.6251,61.5657,61.6177,13700.0
2014-12-08 12:50:00,82.97,82.98,82.87,82.89,13800.0,61.6326,61.64,61.5583,61.5731,13800.0
2014-12-08 13:00:00,82.87,83.0,82.82,82.94,20000.0,61.5583,61.6549,61.5211,61.6103,20000.0
2014-12-08 13:10:00,82.93,82.97,82.87,82.87,13100.0,61.6029,61.6326,61.5583,61.5583,13100.0
2014-12-08 13:20:00,82.87,82.87,82.72,82.72,15800.0,61.5583,61.5583,61.4469,61.4469,15800.0
2014-12-08 13:30:00,82.71,82.72,82.56,82.61,16900.0,61.4394,61.4469,61.328,61.3651,16900.0
2014-12-08 13:40:00,82.58,82.58,82.46,82.52,11500.0,61.3429,61.3429,61.2537,61.2983,11500.0
2014-12-08 13:50:00,82.52,82.62,82.51,82.52,10100.0,61.2983,61.3726,61.2909,61.2983,10100.0
2014-12-08 14:00:00,82.52,82.56,82.42,82.56,10400.0,61.2983,61.328,61.224,61.328,10400.0
2014-12-08 14:10:00,82.55,82.55,82.41,82.48,12200.0,61.3206,61.3206,61.2166,61.2686,12200.0
2014-12-08 14:20:00,82.48,82.64,82.48,82.64,13700.0,61.2686,61.3874,61.2686,61.3874,13700.0
2014-12-08 14:30:00,82.64,82.76,82.63,82.73,21000.0,61.3874,61.4766,61.38,61.4543,21000.0
2014-12-08 14:40:00,82.73,82.75,82.71,82.74,14600.0,61.4543,61.4691,61.4394,61.4617,14600.0
2014-12-08 14:50:00,82.74,82.81,82.72,82.78,13800.0,61.4617,61.5137,61.4469,61.4914,13800.0
2014-12-08 15:00:00,82.77,82.78,82.71,82.76,18600.0,61.484,61.4914,61.4394,61.4766,18600.0
2014-12-08 15:10:00,82.76,82.79,82.65,82.65,20500.0,61.4766,61.4989,61.3949,61.3949,20500.0
2014-12-08 15:20:00,82.64,82.77,82.62,82.73,28300.0,61.3874,61.484,61.3726,61.4543,28300.0
2014-12-08 15:30:00,82.75,82.75,82.56,82.56,49600.0,61.4691,61.4691,61.328,61.328,49600.0
2014-12-08 15:40:00,82.56,82.61,82.47,82.48,46300.0,61.328,61.3651,61.2612,61.2686,46300.0
2014-12-08 15:50:00,82.46,82.58,82.45,82.49,203300.0,61.2537,61.3429,61.2463,61.276,203300.0
2014-12-09 09:30:00,81.57,81.91,81.44,81.59,51200.0,60.5926,60.8452,60.496,60.6075,51200.0
2014-12-09 09:40:00,81.53,81.54,81.21,81.3,49000.0,60.5629,60.5703,60.3252,60.392,49000.0
2014-12-09 09:50:00,81.32,81.44,81.24,81.26,17300.0,60.4069,60.496,60.3475,60.3623,17300.0
2014-12-09 10:00:00,81.29,81.34,81.22,81.28,27300.0,60.3846,60.4218,60.3326,60.3772,27300.0
2014-12-09 10:10:00,81.33,81.35,81.21,81.35,26600.0,60.4143,60.4292,60.3252,60.4292,26600.0
2014-12-09 10:20:00,81.35,81.46,81.29,81.29,18000.0,60.4292,60.5109,60.3846,60.3846,18000.0
2014-12-09 10:30:00,81.33,81.34,81.2,81.32,16200.0,60.4143,60.4218,60.3178,60.4069,16200.0
2014-12-09 10:40:00,81.33,81.68,81.31,81.65,19700.0,60.4143,60.6743,60.3995,60.652,19700.0
2014-12-09 10:50:00,81.66,81.7,81.56,81.56,17000.0,60.6595,60.6892,60.5852,60.5852,17000.0
2014-12-09 11:00:00,81.56,81.59,81.21,81.21,28100.0,60.5852,60.6075,60.3252,60.3252,28100.0
2014-12-09 11:10:00,81.23,81.35,81.13,81.18,33400.0,60.34,60.4292,60.2658,60.3029,33400.0
2014-12-09 11:20:00,81.2,81.26,81.12,81.2,30100.0,60.3178,60.3623,60.2583,60.3178,30100.0
2014-12-09 11:30:00,81.21,81.23,81.12,81.21,25800.0,60.3252,60.34,60.2583,60.3252,25800.0
2014-12-09 11:40:00,81.22,81.25,81.01,81.03,33800.0,60.3326,60.3549,60.1766,60.1915,33800.0
2014-12-09 11:50:00,81.07,81.1,81.01,81.04,19900.0,60.2212,60.2435,60.1766,60.1989,19900.0
2014-12-09 12:00:00,81.04,81.13,81.01,81.11,14300.0,60.1989,60.2658,60.1766,60.2509,14300.0
2014-12-09 12:10:00,81.11,81.25,81.11,81.16,15200.0,60.2509,60.3549,60.2509,60.288,15200.0
2014-12-09 12:20:00,81.17,81.25,81.1,81.25,19800.0,60.2955,60.3549,60.2435,60.3549,19800.0
2014-12-09 12:30:00,81.26,81.27,81.17,81.27,25100.0,60.3623,60.3698,60.2955,60.3698,25100.0
2014-12-09 12:40:00,81.26,81.28,81.1,81.12,66300.0,60.3623,60.3772,60.2435,60.2583,66300.0
2014-12-09 12:50:00,81.13,81.24,81.12,81.24,25700.0,60.2658,60.3475,60.2583,60.3475,25700.0
2014-12-09 13:00:00,81.23,81.29,81.22,81.29,40600.0,60.34,60.3846,60.3326,60.3846,40600.0
2014-12-09 13:10:00,81.29,81.3,81.21,81.22,47100.0,60.3846,60.392,60.3252,60.3326,47100.0
2014-12-09 13:20:00,81.23,81.25,81.17,81.19,16800.0,60.34,60.3549,60.2955,60.3103,16800.0
2014-12-09 13:30:00,81.18,81.35,81.18,81.28,29300.0,60.3029,60.4292,60.3029,60.3772,29300.0
2014-12-09 13:40:00,81.27,81.3,81.21,81.23,11600.0,60.3698,60.392,60.3252,60.34,11600.0
2014-12-09 13:50:00,81.23,81.23,81.1,81.11,19400.0,60.34,60.34,60.2435,60.2509,19400.0
2014-12-09 14:00:00,81.11,81.22,81.09,81.18,35500.0,60.2509,60.3326,60.236,60.3029,35500.0
2014-12-09 14:10:00,81.19,81.22,81.06,81.13,27400.0,60.3103,60.3326,60.2138,60.2658,27400.0
2014-12-09 14:20:00,81.15,81.18,81.11,81.11,23500.0,60.2806,60.3029,60.2509,60.2509,23500.0
2014-12-09 14:30:00,81.11,81.13,81.02,81.08,17400.0,60.2509,60.2658,60.184,60.2286,17400.0
2014-12-09 14:40:00,81.07,81.14,81.04,81.1,16600.0,60.2212,60.2732,60.1989,60.2435,16600.0
2014-12-09 14:50:00,81.12,81.15,81.04,81.07,25500.0,60.2583,60.2806,60.1989,60.2212,25500.0
2014-12-09 15:00:00,81.07,81.18,81.07,81.11,41000.0,60.2212,60.3029,60.2212,60.2509,41000.0
2014-12-09 15:10:00,81.12,81.19,81.08,81.15,28100.0,60.2583,60.3103,60.2286,60.2806,28100.0
2014-12-09 15:20:00,81.16,81.18,81.08,81.08,38900.0,60.288,60.3029,60.2286,60.2286,38900.0
2014-12-09 15:30:00,81.08,81.17,81.02,81.13,42800.0,60.2286,60.2955,60.184,60.2658,42800.0
2014-12-09 15:40:00,81.13,81.29,81.13,81.29,63400.0,60.2658,60.3846,60.2658,60.3846,63400.0
2014-12-09 15:50:00,81.29,81.33,81.25,81.28,122200.0,60.3846,60.4143,60.3549,60.3772,122200.0
2014-12-10 09:30:00,81.39,81.8,81.25,81.67,97400.0,60.4589,60.7635,60.3549,60.6669,97400.0
2014-12-10 09:40:00,81.67,81.87,81.47,81.52,57400.0,60.6669,60.8155,60.5183,60.5555,57400.0
2014-12-10 09:50:00,81.51,81.61,81.49,81.52,75500.0,60.548,60.6223,60.5332,60.5555,75500.0
2014-12-10 10:00:00,81.51,81.66,81.33,81.48,130700.0,60.548,60.6595,60.4143,60.5257,130700.0
2014-12-10 10:10:00,81.49,81.53,81.43,81.45,18200.0,60.5332,60.5629,60.4886,60.5035,18200.0
2014-12-10 10:20:00,81.46,81.49,81.37,81.41,27100.0,60.5109,60.5332,60.444,60.4738,27100.0
2014-12-10 10:30:00,81.41,81.42,81.24,81.36,32000.0,60.4738,60.4812,60.3475,60.4366,32000.0
2014-12-10 10:40:00,81.35,81.52,81.34,81.48,24400.0,60.4292,60.5555,60.4218,60.5257,24400.0
2014-12-10 10:50:00,81.48,81.79,81.46,81.79,22800.0,60.5257,60.756,60.5109,60.756,22800.0
2014-12-10 11:00:00,81.8,81.87,81.68,81.68,37700.0,60.7635,60.8155,60.6743,60.6743,37700.0
2014-12-10 11:10:00,81.68,81.81,81.61,81.76,55200.0,60.6743,60.7709,60.6223,60.7337,55200.0
2014-12-10 11:20:00,81.75,81.77,81.42,81.42,26300.0,60.7263,60.7412,60.4812,60.4812,26300.0
2014-12-10 11:30:00,81.43,81.43,81.27,81.36,27400.0,60.4886,60.4886,60.3698,60.4366,27400.0
2014-12-10 11:40:00,81.36,81.37,81.26,81.37,17000.0,60.4366,60.444,60.3623,60.444,17000.0
2014-12-10 11:50:00,81.37,81.56,81.37,81.53,24100.0,60.444,60.5852,60.444,60.5629,24100.0
2014-12-10 12:00:00,81.52,81.52,81.4,81.4,25500.0,60.5555,60.5555,60.4663,60.4663,25500.0
2014-12-10 12:10:00,81.41,81.41,81.14,81.17,28800.0,60.4738,60.4738,60.2732,60.2955,28800.0
2014-12-10 12:20:00,81.16,81.32,81.14,81.24,23200.0,60.288,60.4069,60.2732,60.3475,23200.0
2014-12-10 12:30:00,81.24,81.3,81.15,81.15,27700.0,60.3475,60.392,60.2806,60.2806,27700.0
2014-12-10 12:40:00,81.17,81.33,81.17,81.31,16700.0,60.2955,60.4143,60.2955,60.3995,16700.0
2014-12-10 12:50:00,81.31,81.38,81.25,81.32,18000.0,60.3995,60.4515,60.3549,60.4069,18000.0
2014-12-10 13:00:00,81.32,81.36,81.28,81.31,14100.0,60.4069,60.4366,60.3772,60.3995,14100.0
2014-12-10 13:10:00,81.32,81.43,81.32,81.41,17400.0,60.4069,60.4886,60.4069,60.4738,17400.0
2014-12-10 13:20:00,81.39,81.39,81.28,81.3,12200.0,60.4589,60.4589,60.3772,60.392,12200.0
2014-12-10 13:30:00,81.32,81.34,81.24,81.26,11800.0,60.4069,60.4218,60.3475,60.3623,11800.0
2014-12-10 13:40:00,81.26,81.28,81.01,81.01,16300.0,60.3623,60.3772,60.1766,60.1766,16300.0
2014-12-10 13:50:00,81.0,81.09,80.92,81.02,23000.0,60.1692,60.236,60.1098,60.184,23000.0
2014-12-10 14:00:00,81.03,81.15,80.97,81.11,17600.0,60.1915,60.2806,60.1469,60.2509,17600.0
2014-12-10 14:10:00,81.08,81.1,80.98,81.1,14500.0,60.2286,60.2435,60.1543,60.2435,14500.0
2014-12-10 14:20:00,81.09,81.09,80.76,80.79,23000.0,60.236,60.236,59.9909,60.0132,23000.0
2014-12-10 14:30:00,80.77,80.79,80.62,80.63,34000.0,59.9983,60.0132,59.8869,59.8943,34000.0
2014-12-10 14:40:00,80.63,80.73,80.61,80.66,29100.0,59.8943,59.9686,59.8795,59.9166,29100.0
2014-12-10 14:50:00,80.64,80.64,80.39,80.39,31100.0,59.9018,59.9018,59.7161,59.7161,31100.0
2014-12-10 15:00:00,80.38,80.57,80.36,80.55,34400.0,59.7086,59.8498,59.6938,59.8349,34400.0
2014-12-10 15:10:00,80.54,80.74,80.54,80.73,27600.0,59.8275,59.9761,59.8275,59.9686,27600.0
2014-12-10 15:20:00,80.73,80.77,80.63,80.64,35700.0,59.9686,59.9983,59.8943,59.9018,35700.0
2014-12-10 15:30:00,80.64,80.77,80.63,80.68,38500.0,59.9018,59.9983,59.8943,59.9315,38500.0
2014-12-10 15:40:00,80.67,80.68,80.39,80.44,63500.0,59.9241,59.9315,59.7161,59.7532,63500.0
2014-12-10 15:50:00,80.43,80.64,80.39,80.49,145300.0,59.7458,59.9018,59.7161,59.7903,145300.0
2014-12-11 09:30:00,80.84,81.57,80.84,81.39,21900.0,60.0503,60.5926,60.0503,60.4589,21900.0
2014-12-11 09:40:00,81.54,81.79,81.37,81.42,18400.0,60.5703,60.756,60.444,60.4812,18400.0
2014-12-11 09:50:00,81.42,81.55,81.36,81.5,8000.0,60.4812,60.5777,60.4366,60.5406,8000.0
2014-12-11 10:00:00,81.46,81.53,81.4,81.53,13300.0,60.5109,60.5629,60.4663,60.5629,13300.0
2014-12-11 10:10:00,81.49,81.53,81.35,81.38,22700.0,60.5332,60.5629,60.4292,60.4515,22700.0
2014-12-11 10:20:00,81.37,81.43,81.29,81.37,36500.0,60.444,60.4886,60.3846,60.444,36500.0
2014-12-11 10:30:00,81.4,81.44,81.11,81.18,41300.0,60.4663,60.496,60.2509,60.3029,41300.0
2014-12-11 10:40:00,81.18,81.2,81.02,81.04,49800.0,60.3029,60.3178,60.184,60.1989,49800.0
2014-12-11 10:50:00,81.04,81.31,81.04,81.26,24900.0,60.1989,60.3995,60.1989,60.3623,24900.0
2014-12-11 11:00:00,81.25,81.46,81.22,81.45,31000.0,60.3549,60.5109,60.3326,60.5035,31000.0
2014-12-11 11:10:00,81.46,81.49,81.34,81.36,31900.0,60.5109,60.5332,60.4218,60.4366,31900.0
2014-12-11 11:20:00,81.37,81.46,81.25,81.27,21100.0,60.444,60.5109,60.3549,60.3698,21100.0
2014-12-11 11:30:00,81.25,81.42,81.23,81.32,17400.0,60.3549,60.4812,60.34,60.4069,17400.0
2014-12-11 11:40:00,81.33,81.35,81.24,81.3,10000.0,60.4143,60.4292,60.3475,60.392,10000.0
2014-12-11 11:50:00,81.29,81.42,81.29,81.38,17000.0,60.3846,60.4812,60.3846,60.4515,17000.0
2014-12-11 12:00:00,81.39,81.4,81.32,81.36,11900.0,60.4589,60.4663,60.4069,60.4366,11900.0
2014-12-11 12:10:00,81.35,81.35,81.12,81.16,16300.0,60.4292,60.4292,60.2583,60.288,16300.0
2014-12-11 12:20:00,81.17,81.19,81.0,81.0,18400.0,60.2955,60.3103,60.1692,60.1692,18400.0
2014-12-11 12:30:00,81.01,81.06,80.97,80.97,22500.0,60.1766,60.2138,60.1469,60.1469,22500.0
2014-12-11 12:40:00,80.96,80.96,80.86,80.92,22800.0,60.1395,60.1395,60.0652,60.1098,22800.0
2014-12-11 12:50:00,80.93,81.01,80.91,80.97,24800.0,60.1172,60.1766,60.1023,60.1469,24800.0
2014-12-11 13:00:00,80.97,81.01,80.93,80.94,20600.0,60.1469,60.1766,60.1172,60.1246,20600.0
2014-12-11 13:10:00,80.96,80.96,80.84,80.85,14500.0,60.1395,60.1395,60.0503,60.0578,14500.0
2014-12-11 13:20:00,80.84,80.89,80.79,80.81,11600.0,60.0503,60.0875,60.0132,60.0281,11600.0
2014-12-11 13:30:00,80.84,80.94,80.84,80.94,10900.0,60.0503,60.1246,60.0503,60.1246,10900.0
2014-12-11 13:40:00,80.95,80.99,80.91,80.97,17900.0,60.132,60.1618,60.1023,60.1469,17900.0
2014-12-11 13:50:00,80.98,81.01,80.86,80.86,18800.0,60.1543,60.1766,60.0652,60.0652,18800.0
2014-12-11 14:00:00,80.84,80.93,80.84,80.92,11400.0,60.0503,60.1172,60.0503,60.1098,11400.0
2014-12-11 14:10:00,80.89,80.89,80.75,80.79,23400.0,60.0875,60.0875,59.9835,60.0132,23400.0
2014-12-11 14:20:00,80.77,80.79,80.61,80.61,92400.0,59.9983,60.0132,59.8795,59.8795,92400.0
2014-12-11 14:30:00,80.62,80.77,80.62,80.76,25500.0,59.8869,59.9983,59.8869,59.9909,25500.0
2014-12-11 14:40:00,80.77,80.82,80.51,80.54,31100.0,59.9983,60.0355,59.8052,59.8275,31100.0
2014-12-11 14:50:00,80.53,80.59,80.42,80.48,29900.0,59.8201,59.8646,59.7383,59.7829,29900.0
2014-12-11 15:00:00,80.49,80.72,80.48,80.65,28900.0,59.7903,59.9612,59.7829,59.9092,28900.0
2014-12-11 15:10:00,80.64,80.81,80.62,80.78,23400.0,59.9018,60.0281,59.8869,60.0058,23400.0
2014-12-11 15:20:00,80.77,80.84,80.72,80.8,44500.0,59.9983,60.0503,59.9612,60.0206,44500.0
2014-12-11 15:30:00,80.81,80.89,80.67,80.75,52900.0,60.0281,60.0875,59.9241,59.9835,52900.0
2014-12-11 15:40:00,80.74,80.8,80.5,80.51,63000.0,59.9761,60.0206,59.7978,59.8052,63000.0
2014-12-11 15:50:00,80.5,80.53,80.3,80.46,134600.0,59.7978,59.8201,59.6492,59.7681,134600.0
2014-12-12 09:30:00,80.15,80.56,80.0,80.43,31800.0,59.5378,59.8423,59.4264,59.7458,31800.0
2014-12-12 09:40:00,80.36,80.57,80.3,80.38,14200.0,59.6938,59.8498,59.6492,59.7086,14200.0
2014-12-12 09:50:00,80.43,80.68,80.41,80.67,16200.0,59.7458,59.9315,59.7309,59.9241,16200.0
2014-12-12 10:00:00,80.68,80.72,80.43,80.51,13700.0,59.9315,59.9612,59.7458,59.8052,13700.0
2014-12-12 10:10:00,80.47,80.47,80.01,80.1,20100.0,59.7755,59.7755,59.4338,59.5006,20100.0
2014-12-12 10:20:00,80.07,80.16,79.92,80.16,22300.0,59.4784,59.5452,59.3669,59.5452,22300.0
2014-12-12 10:30:00,80.15,80.31,80.14,80.21,15400.0,59.5378,59.6566,59.5304,59.5824,15400.0
2014-12-12 10:40:00,80.17,80.21,80.04,80.1,11300.0,59.5526,59.5824,59.4561,59.5006,11300.0
2014-12-12 10:50:00,80.07,80.1,79.99,80.02,21400.0,59.4784,59.5006,59.4189,59.4412,21400.0
2014-12-12 11:00:00,80.0,80.0,79.77,79.95,10100.0,59.4264,59.4264,59.2555,59.3892,10100.0
2014-12-12 11:10:00,79.98,79.98,79.76,79.76,13500.0,59.4115,59.4115,59.2481,59.2481,13500.0
2014-12-12 11:20:00,79.76,79.9,79.61,79.62,20600.0,59.2481,59.3521,59.1367,59.1441,20600.0
2014-12-12 11:30:00,79.63,79.83,79.61,79.83,10500.0,59.1515,59.3001,59.1367,59.3001,10500.0
2014-12-12 11:40:00,79.85,79.88,79.75,79.82,9700.0,59.3149,59.3372,59.2407,59.2927,9700.0
2014-12-12 11:50:00,79.79,79.87,79.62,79.66,10900.0,59.2704,59.3298,59.1441,59.1738,10900.0
2014-12-12 12:00:00,79.7,79.78,79.67,79.74,7300.0,59.2035,59.2629,59.1812,59.2332,7300.0
2014-12-12 12:10:00,79.7,79.85,79.67,79.76,11200.0,59.2035,59.3149,59.1812,59.2481,11200.0
2014-12-12 12:20:00,79.72,79.93,79.64,79.92,15300.0,59.2184,59.3744,59.1589,59.3669,15300.0
2014-12-12 12:30:00,79.92,79.95,79.76,79.78,8800.0,59.3669,59.3892,59.2481,59.2629,8800.0
2014-12-12 12:40:00,79.81,79.83,79.7,79.82,10100.0,59.2852,59.3001,59.2035,59.2927,10100.0
2014-12-12 12:50:00,79.81,79.83,79.73,79.76,10200.0,59.2852,59.3001,59.2258,59.2481,10200.0
2014-12-12 13:00:00,79.76,79.9,79.67,79.89,15900.0,59.2481,59.3521,59.1812,59.3447,15900.0
2014-12-12 13:10:00,79.91,80.21,79.85,80.18,25300.0,59.3595,59.5824,59.3149,59.5601,25300.0
2014-12-12 13:20:00,80.2,80.33,80.18,80.25,21700.0,59.5749,59.6715,59.5601,59.6121,21700.0
2014-12-12 13:30:00,80.25,80.25,79.95,80.0,8300.0,59.6121,59.6121,59.3892,59.4264,8300.0
2014-12-12 13:40:00,80.02,80.03,79.96,80.03,9400.0,59.4412,59.4486,59.3966,59.4486,9400.0
2014-12-12 13:50:00,80.07,80.21,80.07,80.19,7200.0,59.4784,59.5824,59.4784,59.5675,7200.0
2014-12-12 14:00:00,80.2,80.2,80.09,80.16,10200.0,59.5749,59.5749,59.4932,59.5452,10200.0
2014-12-12 14:10:00,80.16,80.16,79.96,79.98,11600.0,59.5452,59.5452,59.3966,59.4115,11600.0
2014-12-12 14:20:00,79.95,80.04,79.84,79.84,14000.0,59.3892,59.4561,59.3075,59.3075,14000.0
2014-12-12 14:30:00,79.85,79.97,79.82,79.87,20400.0,59.3149,59.4041,59.2927,59.3298,20400.0
2014-12-12 14:40:00,79.88,79.95,79.86,79.9,20600.0,59.3372,59.3892,59.3224,59.3521,20600.0
2014-12-12 14:50:00,79.9,80.03,79.89,80.01,14700.0,59.3521,59.4486,59.3447,59.4338,14700.0
2014-12-12 15:00:00,80.01,80.11,80.0,80.07,18700.0,59.4338,59.5081,59.4264,59.4784,18700.0
2014-12-12 15:10:00,80.06,80.07,79.94,80.0,22200.0,59.4709,59.4784,59.3818,59.4264,22200.0
2014-12-12 15:20:00,80.01,80.07,79.91,79.99,23300.0,59.4338,59.4784,59.3595,59.4189,23300.0
2014-12-12 15:30:00,79.98,79.98,79.51,79.52,83600.0,59.4115,59.4115,59.0624,59.0698,83600.0
2014-12-12 15:40:00,79.52,79.59,79.41,79.48,53100.0,59.0698,59.1218,58.9881,59.0401,53100.0
2014-12-12 15:50:00,79.47,79.52,79.28,79.32,116400.0,59.0327,59.0698,58.8915,58.9212,116400.0
2014-12-15 09:30:00,80.53,80.53,80.04,80.24,63800.0,59.8201,59.8201,59.4561,59.6046,63800.0
2014-12-15 09:40:00,80.16,80.36,80.08,80.15,25400.0,59.5452,59.6938,59.4858,59.5378,25400.0
2014-12-15 09:50:00,80.13,80.15,80.03,80.06,17900.0,59.5229,59.5378,59.4486,59.4709,17900.0
2014-12-15 10:00:00,80.06,80.1,79.89,79.89,44800.0,59.4709,59.5006,59.3447,59.3447,44800.0
2014-12-15 10:10:00,79.85,80.11,79.85,80.0,40500.0,59.3149,59.5081,59.3149,59.4264,40500.0
2014-12-15 10:20:00,80.0,80.09,79.9,80.06,30100.0,59.4264,59.4932,59.3521,59.4709,30100.0
2014-12-15 10:30:00,80.04,80.08,79.95,79.97,43600.0,59.4561,59.4858,59.3892,59.4041,43600.0
2014-12-15 10:40:00,79.98,80.06,79.89,80.06,44300.0,59.4115,59.4709,59.3447,59.4709,44300.0
2014-12-15 10:50:00,80.08,80.38,80.08,80.23,28200.0,59.4858,59.7086,59.4858,59.5972,28200.0
2014-12-15 11:00:00,80.25,80.25,79.9,79.98,47600.0,59.6121,59.6121,59.3521,59.4115,47600.0
2014-12-15 11:10:00,79.96,79.98,79.8,79.82,63200.0,59.3966,59.4115,59.2778,59.2927,63200.0
2014-12-15 11:20:00,79.84,79.89,79.54,79.55,26500.0,59.3075,59.3447,59.0847,59.0921,26500.0
2014-12-15 11:30:00,79.55,79.68,79.42,79.47,27000.0,59.0921,59.1887,58.9955,59.0327,27000.0
2014-12-15 11:40:00,79.48,79.53,79.42,79.46,30700.0,59.0401,59.0772,58.9955,59.0252,30700.0
2014-12-15 11:50:00,79.43,79.49,79.19,79.21,21600.0,59.0029,59.0475,58.8247,58.8395,21600.0
2014-12-15 12:00:00,79.25,79.48,79.19,79.38,27500.0,58.8692,59.0401,58.8247,58.9658,27500.0
2014-12-15 12:10:00,79.37,79.52,79.33,79.41,18100.0,58.9584,59.0698,58.9287,58.9881,18100.0
2014-12-15 12:20:00,79.44,79.76,79.41,79.66,12900.0,59.0104,59.2481,58.9881,59.1738,12900.0
2014-12-15 12:30:00,79.67,79.94,79.6,79.92,19200.0,59.1812,59.3818,59.1292,59.3669,19200.0
2014-12-15 12:40:00,79.93,79.96,79.76,79.86,16900.0,59.3744,59.3966,59.2481,59.3224,16900.0
2014-12-15 12:50:00,79.87,80.23,79.86,80.12,27100.0,59.3298,59.5972,59.3224,59.5155,27100.0
2014-12-15 13:00:00,80.12,80.16,79.95,79.95,23000.0,59.5155,59.5452,59.3892,59.3892,23000.0
2014-12-15 13:10:00,79.97,80.01,79.72,79.75,20000.0,59.4041,59.4338,59.2184,59.2407,20000.0
2014-12-15 13:20:00,79.75,79.93,79.67,79.68,21000.0,59.2407,59.3744,59.1812,59.1887,21000.0
2014-12-15 13:30:00,79.69,79.86,79.59,79.77,19500.0,59.1961,59.3224,59.1218,59.2555,19500.0
2014-12-15 13:40:00,79.78,79.87,79.7,79.73,18900.0,59.2629,59.3298,59.2035,59.2258,18900.0
2014-12-15 13:50:00,79.72,79.83,79.65,79.69,24500.0,59.2184,59.3001,59.1664,59.1961,24500.0
2014-12-15 14:00:00,79.72,79.75,79.58,79.63,20500.0,59.2184,59.2407,59.1144,59.1515,20500.0
2014-12-15 14:10:00,79.66,79.71,79.61,79.64,21700.0,59.1738,59.2109,59.1367,59.1589,21700.0
2014-12-15 14:20:00,79.62,80.11,79.61,79.99,25600.0,59.1441,59.5081,59.1367,59.4189,25600.0
2014-12-15 14:30:00,79.99,80.05,79.8,79.92,38100.0,59.4189,59.4635,59.2778,59.3669,38100.0
2014-12-15 14:40:00,79.93,79.95,79.56,79.57,39300.0,59.3744,59.3892,59.0995,59.1069,39300.0
2014-12-15 14:50:00,79.57,79.66,79.55,79.56,28600.0,59.1069,59.1738,59.0921,59.0995,28600.0
2014-12-15 15:00:00,79.58,79.77,79.57,79.75,41100.0,59.1144,59.2555,59.1069,59.2407,41100.0
2014-12-15 15:10:00,79.75,79.83,79.6,79.7,56100.0,59.2407,59.3001,59.1292,59.2035,56100.0
2014-12-15 15:20:00,79.68,79.78,79.55,79.56,41900.0,59.1887,59.2629,59.0921,59.0995,41900.0
2014-12-15 15:30:00,79.55,79.86,79.51,79.8,47400.0,59.0921,59.3224,59.0624,59.2778,47400.0
2014-12-15 15:40:00,79.8,79.81,79.6,79.78,62500.0,59.2778,59.2852,59.1292,59.2629,62500.0
2014-12-15 15:50:00,79.76,79.85,79.54,79.55,131000.0,59.2481,59.3149,59.0847,59.0921,131000.0
2014-12-16 09:30:00,79.64,80.33,79.5,80.04,79600.0,59.1589,59.6715,59.0549,59.4561,79600.0
2014-12-16 09:40:00,80.04,80.48,80.0,80.37,52200.0,59.4561,59.7829,59.4264,59.7012,52200.0
2014-12-16 09:50:00,80.36,80.43,80.06,80.07,30000.0,59.6938,59.7458,59.4709,59.4784,30000.0
2014-12-16 10:00:00,80.1,80.26,79.95,79.95,36800.0,59.5006,59.6195,59.3892,59.3892,36800.0
2014-12-16 10:10:00,79.94,80.33,79.76,80.28,45300.0,59.3818,59.6715,59.2481,59.6344,45300.0
2014-12-16 10:20:00,80.29,80.33,80.06,80.32,45700.0,59.6418,59.6715,59.4709,59.6641,45700.0
2014-12-16 10:30:00,80.34,80.34,80.09,80.22,36800.0,59.6789,59.6789,59.4932,59.5898,36800.0
2014-12-16 10:40:00,80.2,80.46,80.06,80.4,34200.0,59.5749,59.7681,59.4709,59.7235,34200.0
2014-12-16 10:50:00,80.39,80.71,80.39,80.62,53900.0,59.7161,59.9538,59.7161,59.8869,53900.0
2014-12-16 11:00:00,80.62,80.62,80.37,80.44,82800.0,59.8869,59.8869,59.7012,59.7532,82800.0
2014-12-16 11:10:00,80.44,80.85,80.42,80.84,40600.0,59.7532,60.0578,59.7383,60.0503,40600.0
2014-12-16 11:20:00,80.84,81.36,80.83,81.3,54800.0,60.0503,60.4366,60.0429,60.392,54800.0
2014-12-16 11:30:00,81.31,81.42,81.18,81.3,56400.0,60.3995,60.4812,60.3029,60.392,56400.0
2014-12-16 11:40:00,81.31,81.33,81.22,81.32,43200.0,60.3995,60.4143,60.3326,60.4069,43200.0
2014-12-16 11:50:00,81.32,81.36,81.19,81.25,39700.0,60.4069,60.4366,60.3103,60.3549,39700.0
2014-12-16 12:00:00,81.25,81.28,81.02,81.05,38900.0,60.3549,60.3772,60.184,60.2063,38900.0
2014-12-16 12:10:00,81.05,81.11,80.9,80.96,18300.0,60.2063,60.2509,60.0949,60.1395,18300.0
2014-12-16 12:20:00,80.96,80.96,80.75,80.83,17500.0,60.1395,60.1395,59.9835,60.0429,17500.0
2014-12-16 12:30:00,80.81,80.92,80.79,80.89,15600.0,60.0281,60.1098,60.0132,60.0875,15600.0
2014-12-16 12:40:00,80.91,80.95,80.56,80.69,21000.0,60.1023,60.132,59.8423,59.9389,21000.0
2014-12-16 12:50:00,80.7,80.75,80.61,80.61,16900.0,59.9463,59.9835,59.8795,59.8795,16900.0
2014-12-16 13:00:00,80.58,80.73,80.42,80.47,24600.0,59.8572,59.9686,59.7383,59.7755,24600.0
2014-12-16 13:10:00,80.47,80.48,80.08,80.19,30100.0,59.7755,59.7829,59.4858,59.5675,30100.0
2014-12-16 13:20:00,80.17,80.23,80.04,80.1,30000.0,59.5526,59.5972,59.4561,59.5006,30000.0
2014-12-16 13:30:00,80.1,80.31,79.97,80.29,16500.0,59.5006,59.6566,59.4041,59.6418,16500.0
2014-12-16 13:40:00,80.29,80.47,80.24,80.31,15400.0,59.6418,59.7755,59.6046,59.6566,15400.0
2014-12-16 13:50:00,80.28,80.43,80.12,80.15,21500.0,59.6344,59.7458,59.5155,59.5378,21500.0
2014-12-16 14:00:00,80.13,80.19,80.03,80.15,25300.0,59.5229,59.5675,59.4486,59.5378,25300.0
2014-12-16 14:10:00,80.14,80.2,79.98,80.07,27900.0,59.5304,59.5749,59.4115,59.4784,27900.0
2014-12-16 14:20:00,80.08,80.15,80.01,80.08,25900.0,59.4858,59.5378,59.4338,59.4858,25900.0
2014-12-16 14:30:00,80.06,80.16,79.95,79.97,29800.0,59.4709,59.5452,59.3892,59.4041,29800.0
2014-12-16 14:40:00,79.97,80.1,79.88,79.9,24300.0,59.4041,59.5006,59.3372,59.3521,24300.0
2014-12-16 14:50:00,79.87,79.87,79.67,79.77,43300.0,59.3298,59.3298,59.1812,59.2555,43300.0
2014-12-16 15:00:00,79.78,79.91,79.7,79.87,49800.0,59.2629,59.3595,59.2035,59.3298,49800.0
2014-12-16 15:10:00,79.85,79.88,79.74,79.85,26200.0,59.3149,59.3372,59.2332,59.3149,26200.0
2014-12-16 15:20:00,79.83,79.83,79.57,79.61,37500.0,59.3001,59.3001,59.1069,59.1367,37500.0
2014-12-16 15:30:00,79.59,79.79,79.46,79.52,44500.0,59.1218,59.2704,59.0252,59.0698,44500.0
2014-12-16 15:40:00,79.51,79.52,79.25,79.43,55900.0,59.0624,59.0698,58.8692,59.0029,55900.0
2014-12-16 15:50:00,79.42,79.42,79.09,79.11,168300.0,58.9955,58.9955,58.7504,58.7652,168300.0
2014-12-17 09:30:00,79.36,79.54,79.03,79.38,49600.0,58.951,59.0847,58.7058,58.9658,49600.0
2014-12-17 09:40:00,79.37,79.88,79.34,79.48,43900.0,58.9584,59.3372,58.9361,59.0401,43900.0
2014-12-17 09:50:00,79.49,79.56,79.29,79.51,14300.0,59.0475,59.0995,58.899,59.0624,14300.0
2014-12-17 10:00:00,79.49,79.49,79.24,79.36,17200.0,59.0475,59.0475,58.8618,58.951,17200.0
2014-12-17 10:10:00,79.34,79.46,79.27,79.34,30600.0,58.9361,59.0252,58.8841,58.9361,30600.0
2014-12-17 10:20:00,79.34,79.34,79.15,79.25,41200.0,58.9361,58.9361,58.795,58.8692,41200.0
2014-12-17 10:30:00,79.22,79.41,79.14,79.38,43800.0,58.847,58.9881,58.7875,58.9658,43800.0
2014-12-17 10:40:00,79.38,79.45,79.25,79.36,26800.0,58.9658,59.0178,58.8692,58.951,26800.0
2014-12-17 10:50:00,79.34,79.47,79.2,79.21,29000.0,58.9361,59.0327,58.8321,58.8395,29000.0
2014-12-17 11:00:00,79.23,79.38,79.23,79.34,29800.0,58.8544,58.9658,58.8544,58.9361,29800.0
2014-12-17 11:10:00,79.33,79.51,79.27,79.49,17600.0,58.9287,59.0624,58.8841,59.0475,17600.0
2014-12-17 11:20:00,79.49,79.71,79.48,79.64,18900.0,59.0475,59.2109,59.0401,59.1589,18900.0
2014-12-17 11:30:00,79.64,79.85,79.52,79.85,21800.0,59.1589,59.3149,59.0698,59.3149,21800.0
2014-12-17 11:40:00,79.85,79.98,79.85,79.89,22000.0,59.3149,59.4115,59.3149,59.3447,22000.0
2014-12-17 11:50:00,79.88,80.01,79.82,79.93,22600.0,59.3372,59.4338,59.2927,59.3744,22600.0
2014-12-17 12:00:00,79.94,79.94,79.73,79.79,18700.0,59.3818,59.3818,59.2258,59.2704,18700.0
2014-12-17 12:10:00,79.79,79.79,79.55,79.59,16300.0,59.2704,59.2704,59.0921,59.1218,16300.0
2014-12-17 12:20:00,79.58,79.61,79.44,79.46,15400.0,59.1144,59.1367,59.0104,59.0252,15400.0
2014-12-17 12:30:00,79.46,79.55,79.39,79.39,14100.0,59.0252,59.0921,58.9732,58.9732,14100.0
2014-12-17 12:40:00,79.37,79.48,79.29,79.47,14200.0,58.9584,59.0401,58.899,59.0327,14200.0
2014-12-17 12:50:00,79.47,79.66,79.47,79.64,17100.0,59.0327,59.1738,59.0327,59.1589,17100.0
2014-12-17 13:00:00,79.65,79.67,79.58,79.62,9800.0,59.1664,59.1812,59.1144,59.1441,9800.0
2014-12-17 13:10:00,79.63,79.65,79.59,79.62,12500.0,59.1515,59.1664,59.1218,59.1441,12500.0
2014-12-17 13:20:00,79.63,79.65,79.52,79.63,17900.0,59.1515,59.1664,59.0698,59.1515,17900.0
2014-12-17 13:30:00,79.64,79.74,79.59,79.72,16100.0,59.1589,59.2332,59.1218,59.2184,16100.0
2014-12-17 13:40:00,79.71,79.86,79.69,79.77,15600.0,59.2109,59.3224,59.1961,59.2555,15600.0
2014-12-17 13:50:00,79.71,79.9,79.7,79.9,13000.0,59.2109,59.3521,59.2035,59.3521,13000.0
2014-12-17 14:00:00,79.91,80.85,79.86,80.3,39600.0,59.3595,60.0578,59.3224,59.6492,39600.0
2014-12-17 14:10:00,80.27,80.5,80.23,80.33,33200.0,59.6269,59.7978,59.5972,59.6715,33200.0
2014-12-17 14:20:00,80.3,80.44,80.2,80.29,17200.0,59.6492,59.7532,59.5749,59.6418,17200.0
2014-12-17 14:30:00,80.31,80.57,80.15,80.51,28300.0,59.6566,59.8498,59.5378,59.8052,28300.0
2014-12-17 14:40:00,80.52,80.52,80.03,80.11,31400.0,59.8126,59.8126,59.4486,59.5081,31400.0
2014-12-17 14:50:00,80.13,80.38,80.08,80.13,29700.0,59.5229,59.7086,59.4858,59.5229,29700.0
2014-12-17 15:00:00,80.13,80.13,79.82,80.05,39100.0,59.5229,59.5229,59.2927,59.4635,39100.0
2014-12-17 15:10:00,80.06,80.34,80.04,80.33,39600.0,59.4709,59.6789,59.4561,59.6715,39600.0
2014-12-17 15:20:00,80.33,80.51,80.16,80.48,72000.0,59.6715,59.8052,59.5452,59.7829,72000.0
2014-12-17 15:30:00,80.46,80.57,80.36,80.55,56900.0,59.7681,59.8498,59.6938,59.8349,56900.0
2014-12-17 15:40:00,80.54,80.89,80.54,80.83,111600.0,59.8275,60.0875,59.8275,60.0429,111600.0
2014-12-17 15:50:00,80.84,80.86,80.55,80.64,198100.0,60.0503,60.0652,59.8349,59.9018,198100.0
2014-12-18 09:30:00,81.22,81.44,80.85,81.12,65200.0,60.3326,60.496,60.0578,60.2583,65200.0
2014-12-18 09:40:00,81.03,81.54,81.0,81.54,50600.0,60.1915,60.5703,60.1692,60.5703,50600.0
2014-12-18 09:50:00,81.54,82.02,81.53,82.01,52700.0,60.5703,60.9269,60.5629,60.9194,52700.0
2014-12-18 10:00:00,81.97,82.09,81.73,82.04,38300.0,60.8897,60.9789,60.7115,60.9417,38300.0
2014-12-18 10:10:00,82.05,82.3,82.02,82.19,77100.0,60.9492,61.1349,60.9269,61.0532,77100.0
2014-12-18 10:20:00,82.21,82.22,81.99,82.06,20100.0,61.068,61.0754,60.9046,60.9566,20100.0
2014-12-18 10:30:00,82.03,82.05,81.82,81.88,15700.0,60.9343,60.9492,60.7783,60.8229,15700.0
2014-12-18 10:40:00,81.86,81.91,81.77,81.84,16700.0,60.808,60.8452,60.7412,60.7932,16700.0
2014-12-18 10:50:00,81.85,81.88,81.68,81.71,15200.0,60.8006,60.8229,60.6743,60.6966,15200.0
2014-12-18 11:00:00,81.7,81.78,81.46,81.48,20400.0,60.6892,60.7486,60.5109,60.5257,20400.0
2014-12-18 11:10:00,81.46,81.67,81.41,81.64,15000.0,60.5109,60.6669,60.4738,60.6446,15000.0
2014-12-18 11:20:00,81.63,81.75,81.55,81.56,13800.0,60.6372,60.7263,60.5777,60.5852,13800.0
2014-12-18 11:30:00,81.58,81.61,81.46,81.46,16900.0,60.6,60.6223,60.5109,60.5109,16900.0
2014-12-18 11:40:00,81.46,81.52,81.37,81.43,32600.0,60.5109,60.5555,60.444,60.4886,32600.0
2014-12-18 11:50:00,81.45,81.64,81.41,81.63,30000.0,60.5035,60.6446,60.4738,60.6372,30000.0
2014-12-18 12:00:00,81.63,81.7,81.58,81.59,24200.0,60.6372,60.6892,60.6,60.6075,24200.0
2014-12-18 12:10:00,81.59,81.66,81.52,81.65,24200.0,60.6075,60.6595,60.5555,60.652,24200.0
2014-12-18 12:20:00,81.6,81.62,81.52,81.54,13100.0,60.6149,60.6297,60.5555,60.5703,13100.0
2014-12-18 12:30:00,81.53,81.66,81.52,81.6,16200.0,60.5629,60.6595,60.5555,60.6149,16200.0
2014-12-18 12:40:00,81.61,81.75,81.59,81.72,14900.0,60.6223,60.7263,60.6075,60.704,14900.0
2014-12-18 12:50:00,81.71,81.83,81.69,81.77,15400.0,60.6966,60.7857,60.6817,60.7412,15400.0
2014-12-18 13:00:00,81.75,81.79,81.71,81.79,12100.0,60.7263,60.756,60.6966,60.756,12100.0
2014-12-18 13:10:00,81.79,81.79,81.65,81.76,14500.0,60.756,60.756,60.652,60.7337,14500.0
2014-12-18 13:20:00,81.78,81.99,81.78,81.95,13200.0,60.7486,60.9046,60.7486,60.8749,13200.0
2014-12-18 13:30:00,81.93,82.0,81.9,81.95,10900.0,60.86,60.912,60.8377,60.8749,10900.0
2014-12-18 13:40:00,81.92,81.97,81.87,81.94,23500.0,60.8526,60.8897,60.8155,60.8675,23500.0
2014-12-18 13:50:00,81.92,81.97,81.9,81.95,14400.0,60.8526,60.8897,60.8377,60.8749,14400.0
2014-12-18 14:00:00,81.95,81.96,81.79,81.81,18600.0,60.8749,60.8823,60.756,60.7709,18600.0
2014-12-18 14:10:00,81.79,81.98,81.79,81.98,44600.0,60.756,60.8972,60.756,60.8972,44600.0
2014-12-18 14:20:00,81.97,81.99,81.89,81.9,19200.0,60.8897,60.9046,60.8303,60.8377,19200.0
2014-12-18 14:30:00,81.91,82.1,81.88,82.08,24600.0,60.8452,60.9863,60.8229,60.9714,24600.0
2014-12-18 14:40:00,82.06,82.09,81.88,81.9,20600.0,60.9566,60.9789,60.8229,60.8377,20600.0
2014-12-18 14:50:00,81.89,82.02,81.86,82.01,25600.0,60.8303,60.9269,60.808,60.9194,25600.0
2014-12-18 15:00:00,81.99,82.17,81.94,82.08,51800.0,60.9046,61.0383,60.8675,60.9714,51800.0
2014-12-18 15:10:00,82.07,82.12,82.0,82.06,39400.0,60.964,61.0012,60.912,60.9566,39400.0
2014-12-18 15:20:00,82.04,82.08,81.87,82.0,39800.0,60.9417,60.9714,60.8155,60.912,39800.0
2014-12-18 15:30:00,82.0,82.13,82.0,82.08,42900.0,60.912,61.0086,60.912,60.9714,42900.0
2014-12-18 15:40:00,82.09,82.21,82.0,82.08,80600.0,60.9789,61.068,60.912,60.9714,80600.0
2014-12-18 15:50:00,82.09,82.41,82.09,82.4,161500.0,60.9789,61.2166,60.9789,61.2092,161500.0
2014-12-19 09:30:00,82.81,83.0,82.48,82.55,466600.0,61.5137,61.6549,61.2686,61.3206,466600.0
2014-12-19 09:40:00,82.56,82.64,82.21,82.38,30700.0,61.328,61.3874,61.068,61.1943,30700.0
2014-12-19 09:50:00,82.38,82.67,82.27,82.62,28400.0,61.1943,61.4097,61.1126,61.3726,28400.0
2014-12-19 10:00:00,82.67,82.95,82.62,82.94,26900.0,61.4097,61.6177,61.3726,61.6103,26900.0
2014-12-19 10:10:00,82.9,82.98,82.77,82.85,25400.0,61.5806,61.64,61.484,61.5434,25400.0
2014-12-19 10:20:00,82.82,82.98,82.74,82.95,20800.0,61.5211,61.64,61.4617,61.6177,20800.0
2014-12-19 10:30:00,82.93,82.97,82.8,82.88,39100.0,61.6029,61.6326,61.5063,61.5657,39100.0
2014-12-19 10:40:00,82.89,82.98,82.76,82.81,54600.0,61.5731,61.64,61.4766,61.5137,54600.0
2014-12-19 10:50:00,82.83,82.95,82.76,82.95,27200.0,61.5286,61.6177,61.4766,61.6177,27200.0
2014-12-19 11:00:00,82.91,82.92,82.57,82.59,28700.0,61.588,61.5954,61.3354,61.3503,28700.0
2014-12-19 11:10:00,82.59,82.79,82.57,82.68,19900.0,61.3503,61.4989,61.3354,61.4171,19900.0
2014-12-19 11:20:00,82.67,82.74,82.59,82.7,43700.0,61.4097,61.4617,61.3503,61.432,43700.0
2014-12-19 11:30:00,82.7,82.76,82.65,82.66,18700.0,61.432,61.4766,61.3949,61.4023,18700.0
2014-12-19 11:40:00,82.66,82.79,82.65,82.79,16200.0,61.4023,61.4989,61.3949,61.4989,16200.0
2014-12-19 11:50:00,82.8,82.91,82.79,82.86,18800.0,61.5063,61.588,61.4989,61.5509,18800.0
2014-12-19 12:00:00,82.84,82.85,82.66,82.72,33200.0,61.536,61.5434,61.4023,61.4469,33200.0
2014-12-19 12:10:00,82.75,82.9,82.74,82.87,18000.0,61.4691,61.5806,61.4617,61.5583,18000.0
2014-12-19 12:20:00,82.86,83.0,82.85,83.0,28500.0,61.5509,61.6549,61.5434,61.6549,28500.0
2014-12-19 12:30:00,83.0,83.04,82.87,82.89,18100.0,61.6549,61.6846,61.5583,61.5731,18100.0
2014-12-19 12:40:00,82.9,82.91,82.83,82.89,14000.0,61.5806,61.588,61.5286,61.5731,14000.0
2014-12-19 12:50:00,82.89,82.98,82.79,82.8,12200.0,61.5731,61.64,61.4989,61.5063,12200.0
2014-12-19 13:00:00,82.77,82.79,82.66,82.69,23000.0,61.484,61.4989,61.4023,61.4246,23000.0
2014-12-19 13:10:00,82.68,82.79,82.68,82.78,17000.0,61.4171,61.4989,61.4171,61.4914,17000.0
2014-12-19 13:20:00,82.77,82.79,82.7,82.7,16100.0,61.484,61.4989,61.432,61.432,16100.0
2014-12-19 13:30:00,82.7,82.75,82.63,82.68,18400.0,61.432,61.4691,61.38,61.4171,18400.0
2014-12-19 13:40:00,82.68,82.68,82.63,82.67,9600.0,61.4171,61.4171,61.38,61.4097,9600.0
2014-12-19 13:50:00,82.65,82.72,82.65,82.68,23100.0,61.3949,61.4469,61.3949,61.4171,23100.0
2014-12-19 14:00:00,82.68,82.77,82.64,82.76,23600.0,61.4171,61.484,61.3874,61.4766,23600.0
2014-12-19 14:10:00,82.76,82.87,82.74,82.75,22400.0,61.4766,61.5583,61.4617,61.4691,22400.0
2014-12-19 14:20:00,82.75,82.79,82.7,82.78,21600.0,61.4691,61.4989,61.432,61.4914,21600.0
2014-12-19 14:30:00,82.79,82.84,82.78,82.83,26900.0,61.4989,61.536,61.4914,61.5286,26900.0
2014-12-19 14:40:00,82.82,83.05,82.81,83.05,23200.0,61.5211,61.692,61.5137,61.692,23200.0
2014-12-19 14:50:00,83.05,83.23,83.05,83.23,34500.0,61.692,61.8257,61.692,61.8257,34500.0
2014-12-19 15:00:00,83.24,83.24,83.06,83.13,34300.0,61.8331,61.8331,61.6994,61.7514,34300.0
2014-12-19 15:10:00,83.15,83.32,83.05,83.27,48400.0,61.7663,61.8926,61.692,61.8554,48400.0
2014-12-19 15:20:00,83.28,83.36,83.14,83.26,49500.0,61.8628,61.9223,61.7588,61.848,49500.0
2014-12-19 15:30:00,83.27,83.34,83.21,83.22,51900.0,61.8554,61.9074,61.8108,61.8183,51900.0
2014-12-19 15:40:00,83.22,83.38,83.19,83.24,117100.0,61.8183,61.9371,61.796,61.8331,117100.0
2014-12-19 15:50:00,83.24,83.28,83.04,83.04,159200.0,61.8331,61.8628,61.6846,61.6846,159200.0
2014-12-22 09:30:00,82.92,83.32,82.92,83.17,43900.0,61.5954,61.8926,61.5954,61.7811,43900.0
2014-12-22 09:40:00,83.21,83.28,83.14,83.26,11500.0,61.8108,61.8628,61.7588,61.848,11500.0
2014-12-22 09:50:00,83.22,83.3,83.14,83.24,11400.0,61.8183,61.8777,61.7588,61.8331,11400.0
2014-12-22 10:00:00,83.23,83.25,83.06,83.17,14400.0,61.8257,61.8406,61.6994,61.7811,14400.0
2014-12-22 10:10:00,83.16,83.33,83.11,83.16,13200.0,61.7737,61.9,61.7366,61.7737,13200.0
2014-12-22 10:20:00,83.14,83.26,83.11,83.19,40000.0,61.7588,61.848,61.7366,61.796,40000.0
2014-12-22 10:30:00,83.19,83.21,83.13,83.15,30500.0,61.796,61.8108,61.7514,61.7663,30500.0
2014-12-22 10:40:00,83.15,83.17,83.0,83.01,18700.0,61.7663,61.7811,61.6549,61.6623,18700.0
2014-12-22 10:50:00,83.0,83.13,83.0,83.01,20600.0,61.6549,61.7514,61.6549,61.6623,20600.0
2014-12-22 11:00:00,83.01,83.01,82.88,82.93,9300.0,61.6623,61.6623,61.5657,61.6029,9300.0
2014-12-22 11:10:00,82.95,82.95,82.86,82.87,9400.0,61.6177,61.6177,61.5509,61.5583,9400.0
2014-12-22 11:20:00,82.87,82.9,82.76,82.88,23300.0,61.5583,61.5806,61.4766,61.5657,23300.0
2014-12-22 11:30:00,82.89,82.99,82.89,82.89,13600.0,61.5731,61.6474,61.5731,61.5731,13600.0
2014-12-22 11:40:00,82.89,82.91,82.81,82.82,14300.0,61.5731,61.588,61.5137,61.5211,14300.0
2014-12-22 11:50:00,82.82,82.83,82.73,82.75,16900.0,61.5211,61.5286,61.4543,61.4691,16900.0
2014-12-22 12:00:00,82.74,82.95,82.72,82.95,13200.0,61.4617,61.6177,61.4469,61.6177,13200.0
2014-12-22 12:10:00,82.96,83.0,82.88,82.92,12300.0,61.6251,61.6549,61.5657,61.5954,12300.0
2014-12-22 12:20:00,82.92,82.93,82.84,82.89,9300.0,61.5954,61.6029,61.536,61.5731,9300.0
2014-12-22 12:30:00,82.9,83.0,82.89,82.93,11200.0,61.5806,61.6549,61.5731,61.6029,11200.0
2014-12-22 12:40:00,82.93,82.94,82.88,82.92,11600.0,61.6029,61.6103,61.5657,61.5954,11600.0
2014-12-22 12:50:00,82.93,83.0,82.91,82.99,7800.0,61.6029,61.6549,61.588,61.6474,7800.0
2014-12-22 13:00:00,82.99,83.0,82.95,82.99,11300.0,61.6474,61.6549,61.6177,61.6474,11300.0
2014-12-22 13:10:00,83.0,83.01,82.95,82.99,13300.0,61.6549,61.6623,61.6177,61.6474,13300.0
2014-12-22 13:20:00,82.98,83.09,82.97,83.03,16400.0,61.64,61.7217,61.6326,61.6771,16400.0
2014-12-22 13:30:00,83.03,83.11,83.01,83.1,16700.0,61.6771,61.7366,61.6623,61.7291,16700.0
2014-12-22 13:40:00,83.1,83.2,83.1,83.18,18200.0,61.7291,61.8034,61.7291,61.7886,18200.0
2014-12-22 13:50:00,83.19,83.25,83.14,83.24,24200.0,61.796,61.8406,61.7588,61.8331,24200.0
2014-12-22 14:00:00,83.24,83.4,83.22,83.39,18800.0,61.8331,61.952,61.8183,61.9446,18800.0
2014-12-22 14:10:00,83.39,83.4,83.33,83.34,24900.0,61.9446,61.952,61.9,61.9074,24900.0
2014-12-22 14:20:00,83.34,83.35,83.22,83.24,19300.0,61.9074,61.9148,61.8183,61.8331,19300.0
2014-12-22 14:30:00,83.24,83.25,83.16,83.17,15100.0,61.8331,61.8406,61.7737,61.7811,15100.0
2014-12-22 14:40:00,83.18,83.19,83.12,83.16,16500.0,61.7886,61.796,61.744,61.7737,16500.0
2014-12-22 14:50:00,83.16,83.19,83.07,83.09,27100.0,61.7737,61.796,61.7068,61.7217,27100.0
2014-12-22 15:00:00,83.09,83.11,83.08,83.1,42000.0,61.7217,61.7366,61.7143,61.7291,42000.0
2014-12-22 15:10:00,83.1,83.11,83.05,83.07,34600.0,61.7291,61.7366,61.692,61.7068,34600.0
2014-12-22 15:20:00,83.07,83.08,83.03,83.05,56500.0,61.7068,61.7143,61.6771,61.692,56500.0
2014-12-22 15:30:00,83.04,83.06,83.0,83.02,79200.0,61.6846,61.6994,61.6549,61.6697,79200.0
2014-12-22 15:40:00,83.01,83.02,82.89,82.99,73700.0,61.6623,61.6697,61.5731,61.6474,73700.0
2014-12-22 15:50:00,82.99,83.03,82.91,82.99,106500.0,61.6474,61.6771,61.588,61.6474,106500.0
2014-12-23 09:30:00,83.18,83.2,82.56,82.68,43700.0,61.7886,61.8034,61.328,61.4171,43700.0
2014-12-23 09:40:00,82.66,82.69,82.45,82.5,34700.0,61.4023,61.4246,61.2463,61.2834,34700.0
2014-12-23 09:50:00,82.51,82.52,82.28,82.29,47100.0,61.2909,61.2983,61.12,61.1274,47100.0
2014-12-23 10:00:00,82.29,82.3,82.01,82.05,44400.0,61.1274,61.1349,60.9194,60.9492,44400.0
2014-12-23 10:10:00,82.06,82.1,81.79,81.8,25000.0,60.9566,60.9863,60.756,60.7635,25000.0
2014-12-23 10:20:00,81.78,81.82,81.67,81.69,26600.0,60.7486,60.7783,60.6669,60.6817,26600.0
2014-12-23 10:30:00,81.67,81.76,81.54,81.56,25800.0,60.6669,60.7337,60.5703,60.5852,25800.0
2014-12-23 10:40:00,81.56,81.71,81.54,81.71,22400.0,60.5852,60.6966,60.5703,60.6966,22400.0
2014-12-23 10:50:00,81.71,81.96,81.71,81.94,24400.0,60.6966,60.8823,60.6966,60.8675,24400.0
2014-12-23 11:00:00,81.94,82.01,81.9,82.0,19900.0,60.8675,60.9194,60.8377,60.912,19900.0
2014-12-23 11:10:00,81.99,82.01,81.9,81.96,29500.0,60.9046,60.9194,60.8377,60.8823,29500.0
2014-12-23 11:20:00,81.96,81.97,81.85,81.9,23500.0,60.8823,60.8897,60.8006,60.8377,23500.0
2014-12-23 11:30:00,81.91,81.91,81.83,81.85,18400.0,60.8452,60.8452,60.7857,60.8006,18400.0
2014-12-23 11:40:00,81.85,81.86,81.71,81.74,38600.0,60.8006,60.808,60.6966,60.7189,38600.0
2014-12-23 11:50:00,81.75,81.75,81.64,81.68,40900.0,60.7263,60.7263,60.6446,60.6743,40900.0
2014-12-23 12:00:00,81.67,81.75,81.59,81.66,60000.0,60.6669,60.7263,60.6075,60.6595,60000.0
2014-12-23 12:10:00,81.66,81.81,81.63,81.8,32900.0,60.6595,60.7709,60.6372,60.7635,32900.0
2014-12-23 12:20:00,81.81,81.81,81.71,81.78,30400.0,60.7709,60.7709,60.6966,60.7486,30400.0
2014-12-23 12:30:00,81.79,81.89,81.78,81.82,22000.0,60.756,60.8303,60.7486,60.7783,22000.0
2014-12-23 12:40:00,81.81,81.99,81.8,81.98,47000.0,60.7709,60.9046,60.7635,60.8972,47000.0
2014-12-23 12:50:00,81.98,82.01,81.96,81.99,14100.0,60.8972,60.9194,60.8823,60.9046,14100.0
2014-12-23 13:00:00,81.99,82.01,81.86,81.89,20600.0,60.9046,60.9194,60.808,60.8303,20600.0
2014-12-23 13:10:00,81.89,81.92,81.88,81.91,14400.0,60.8303,60.8526,60.8229,60.8452,14400.0
2014-12-23 13:20:00,81.91,81.96,81.87,81.91,18300.0,60.8452,60.8823,60.8155,60.8452,18300.0
2014-12-23 13:30:00,81.91,81.95,81.85,81.86,13300.0,60.8452,60.8749,60.8006,60.808,13300.0
2014-12-23 13:40:00,81.86,81.94,81.85,81.9,13900.0,60.808,60.8675,60.8006,60.8377,13900.0
2014-12-23 13:50:00,81.91,81.97,81.91,81.95,16400.0,60.8452,60.8897,60.8452,60.8749,16400.0
2014-12-23 14:00:00,81.96,81.96,81.91,81.95,6700.0,60.8823,60.8823,60.8452,60.8749,6700.0
2014-12-23 14:10:00,81.95,81.96,81.87,81.88,22700.0,60.8749,60.8823,60.8155,60.8229,22700.0
2014-12-23 14:20:00,81.92,81.98,81.91,81.93,7800.0,60.8526,60.8972,60.8452,60.86,7800.0
2014-12-23 14:30:00,81.95,82.01,81.95,81.99,11200.0,60.8749,60.9194,60.8749,60.9046,11200.0
2014-12-23 14:40:00,82.0,82.01,81.99,82.01,10300.0,60.912,60.9194,60.9046,60.9194,10300.0
2014-12-23 14:50:00,82.0,82.03,81.96,81.97,18500.0,60.912,60.9343,60.8823,60.8897,18500.0
2014-12-23 15:00:00,81.98,82.01,81.96,81.98,17700.0,60.8972,60.9194,60.8823,60.8972,17700.0
2014-12-23 15:10:00,81.98,82.0,81.91,82.0,23200.0,60.8972,60.912,60.8452,60.912,23200.0
2014-12-23 15:20:00,82.0,82.0,81.88,81.95,18400.0,60.912,60.912,60.8229,60.8749,18400.0
2014-12-23 15:30:00,81.96,81.99,81.94,81.99,20300.0,60.8823,60.9046,60.8675,60.9046,20300.0
2014-12-23 15:40:00,82.0,82.07,81.98,82.07,34700.0,60.912,60.964,60.8972,60.964,34700.0
2014-12-23 15:50:00,82.07,82.12,81.89,81.89,134300.0,60.964,61.0012,60.8303,60.8303,134300.0
2014-12-24 09:30:00,82.11,82.22,81.85,82.16,18400.0,60.9937,61.0754,60.8006,61.0309,18400.0
2014-12-24 09:40:00,82.09,82.55,82.03,82.36,12200.0,60.9789,61.3206,60.9343,61.1794,12200.0
2014-12-24 09:50:00,82.32,82.36,82.04,82.33,18000.0,61.1497,61.1794,60.9417,61.1572,18000.0
2014-12-24 10:00:00,82.35,82.36,82.21,82.25,24800.0,61.172,61.1794,61.068,61.0977,24800.0
2014-12-24 10:10:00,82.25,82.44,82.23,82.42,16100.0,61.0977,61.2389,61.0829,61.224,16100.0
2014-12-24 10:20:00,82.45,82.55,82.39,82.5,17100.0,61.2463,61.3206,61.2017,61.2834,17100.0
2014-12-24 10:30:00,82.5,82.59,82.41,82.41,10700.0,61.2834,61.3503,61.2166,61.2166,10700.0
2014-12-24 10:40:00,82.41,82.48,82.39,82.44,19300.0,61.2166,61.2686,61.2017,61.2389,19300.0
2014-12-24 10:50:00,82.45,82.46,82.34,82.42,10000.0,61.2463,61.2537,61.1646,61.224,10000.0
2014-12-24 11:00:00,82.4,82.48,82.39,82.48,24000.0,61.2092,61.2686,61.2017,61.2686,24000.0
2014-12-24 11:10:00,82.5,82.5,82.38,82.45,8100.0,61.2834,61.2834,61.1943,61.2463,8100.0
2014-12-24 11:20:00,82.45,82.53,82.45,82.51,14800.0,61.2463,61.3057,61.2463,61.2909,14800.0
2014-12-24 11:30:00,82.53,82.53,82.42,82.53,10100.0,61.3057,61.3057,61.224,61.3057,10100.0
2014-12-24 11:40:00,82.52,82.53,82.47,82.52,8700.0,61.2983,61.3057,61.2612,61.2983,8700.0
2014-12-24 11:50:00,82.52,82.57,82.45,82.46,10200.0,61.2983,61.3354,61.2463,61.2537,10200.0
2014-12-24 12:00:00,82.45,82.55,82.4,82.55,18800.0,61.2463,61.3206,61.2092,61.3206,18800.0
2014-12-24 12:10:00,82.55,82.55,82.41,82.49,15600.0,61.3206,61.3206,61.2166,61.276,15600.0
2014-12-24 12:20:00,82.49,82.5,82.43,82.45,17400.0,61.276,61.2834,61.2314,61.2463,17400.0
2014-12-24 12:30:00,82.45,82.48,82.19,82.21,23200.0,61.2463,61.2686,61.0532,61.068,23200.0
2014-12-24 12:40:00,82.21,82.23,82.09,82.12,28500.0,61.068,61.0829,60.9789,61.0012,28500.0
2014-12-24 12:50:00,82.11,82.19,82.06,82.09,47900.0,60.9937,61.0532,60.9566,60.9789,47900.0
2014-12-26 09:30:00,82.37,82.37,82.0,82.2,21100.0,61.1869,61.1869,60.912,61.0606,21100.0
2014-12-26 09:40:00,82.22,82.33,82.22,82.29,16300.0,61.0754,61.1572,61.0754,61.1274,16300.0
2014-12-26 09:50:00,82.35,82.52,82.16,82.24,37200.0,61.172,61.2983,61.0309,61.0903,37200.0
2014-12-26 10:00:00,82.21,82.25,81.96,81.98,142500.0,61.068,61.0977,60.8823,60.8972,142500.0
2014-12-26 10:10:00,81.99,82.04,81.9,81.94,33000.0,60.9046,60.9417,60.8377,60.8675,33000.0
2014-12-26 10:20:00,81.94,82.05,81.91,81.96,28300.0,60.8675,60.9492,60.8452,60.8823,28300.0
2014-12-26 10:30:00,81.96,82.01,81.92,81.96,21600.0,60.8823,60.9194,60.8526,60.8823,21600.0
2014-12-26 10:40:00,81.96,82.19,81.96,82.12,10900.0,60.8823,61.0532,60.8823,61.0012,10900.0
2014-12-26 10:50:00,82.11,82.18,81.9,81.9,70800.0,60.9937,61.0457,60.8377,60.8377,70800.0
2014-12-26 11:00:00,81.9,81.93,81.56,81.81,233200.0,60.8377,60.86,60.5852,60.7709,233200.0
2014-12-26 11:10:00,81.82,81.82,81.71,81.77,12700.0,60.7783,60.7783,60.6966,60.7412,12700.0
2014-12-26 11:20:00,81.76,81.76,81.6,81.63,24400.0,60.7337,60.7337,60.6149,60.6372,24400.0
2014-12-26 11:30:00,81.65,81.86,81.65,81.85,8200.0,60.652,60.808,60.652,60.8006,8200.0
2014-12-26 11:40:00,81.88,81.94,81.83,81.88,21900.0,60.8229,60.8675,60.7857,60.8229,21900.0
2014-12-26 11:50:00,81.9,81.94,81.85,81.85,6700.0,60.8377,60.8675,60.8006,60.8006,6700.0
2014-12-26 12:00:00,81.83,81.93,81.83,81.9,6500.0,60.7857,60.86,60.7857,60.8377,6500.0
2014-12-26 12:10:00,81.92,81.96,81.89,81.93,7500.0,60.8526,60.8823,60.8303,60.86,7500.0
2014-12-26 12:20:00,81.99,82.0,81.94,81.95,5400.0,60.9046,60.912,60.8675,60.8749,5400.0
2014-12-26 12:30:00,81.94,81.98,81.84,81.84,21000.0,60.8675,60.8972,60.7932,60.7932,21000.0
2014-12-26 12:40:00,81.86,81.99,81.86,81.99,8700.0,60.808,60.9046,60.808,60.9046,8700.0
2014-12-26 12:50:00,81.99,81.99,81.91,81.95,25100.0,60.9046,60.9046,60.8452,60.8749,25100.0
2014-12-26 13:00:00,81.95,81.99,81.9,81.92,22400.0,60.8749,60.9046,60.8377,60.8526,22400.0
2014-12-26 13:10:00,81.94,81.96,81.8,81.84,54200.0,60.8675,60.8823,60.7635,60.7932,54200.0
2014-12-26 13:20:00,81.85,81.94,81.83,81.9,26100.0,60.8006,60.8675,60.7857,60.8377,26100.0
2014-12-26 13:30:00,81.89,81.92,81.86,81.9,20500.0,60.8303,60.8526,60.808,60.8377,20500.0
2014-12-26 13:40:00,81.9,81.93,81.88,81.89,17100.0,60.8377,60.86,60.8229,60.8303,17100.0
2014-12-26 13:50:00,81.9,81.92,81.85,81.9,24700.0,60.8377,60.8526,60.8006,60.8377,24700.0
2014-12-26 14:00:00,81.9,81.92,81.85,81.91,44500.0,60.8377,60.8526,60.8006,60.8452,44500.0
2014-12-26 14:10:00,81.91,81.97,81.9,81.91,33800.0,60.8452,60.8897,60.8377,60.8452,33800.0
2014-12-26 14:20:00,81.89,81.91,81.86,81.88,8300.0,60.8303,60.8452,60.808,60.8229,8300.0
2014-12-26 14:30:00,81.88,81.9,81.85,81.85,13700.0,60.8229,60.8377,60.8006,60.8006,13700.0
2014-12-26 14:40:00,81.86,81.9,81.85,81.89,11200.0,60.808,60.8377,60.8006,60.8303,11200.0
2014-12-26 14:50:00,81.88,81.94,81.86,81.91,16800.0,60.8229,60.8675,60.808,60.8452,16800.0
2014-12-26 15:00:00,81.92,81.99,81.92,81.93,16400.0,60.8526,60.9046,60.8526,60.86,16400.0
2014-12-26 15:10:00,81.94,82.03,81.91,82.02,23300.0,60.8675,60.9343,60.8452,60.9269,23300.0
2014-12-26 15:20:00,82.02,82.03,81.95,81.96,16500.0,60.9269,60.9343,60.8749,60.8823,16500.0
2014-12-26 15:30:00,81.95,81.97,81.9,81.96,23300.0,60.8749,60.8897,60.8377,60.8823,23300.0
2014-12-26 15:40:00,81.96,82.01,81.89,81.89,23200.0,60.8823,60.9194,60.8303,60.8303,23200.0
2014-12-26 15:50:00,81.88,81.91,81.84,81.86,68400.0,60.8229,60.8452,60.7932,60.808,68400.0
2014-12-29 09:30:00,81.59,81.85,81.56,81.63,23100.0,60.6075,60.8006,60.5852,60.6372,23100.0
2014-12-29 09:40:00,81.6,81.89,81.6,81.85,21500.0,60.6149,60.8303,60.6149,60.8006,21500.0
2014-12-29 09:50:00,81.88,81.9,81.72,81.76,68600.0,60.8229,60.8377,60.704,60.7337,68600.0
2014-12-29 10:00:00,81.78,81.82,81.49,81.49,59400.0,60.7486,60.7783,60.5332,60.5332,59400.0
2014-12-29 10:10:00,81.52,81.53,81.36,81.37,39000.0,60.5555,60.5629,60.4366,60.444,39000.0
2014-12-29 10:20:00,81.37,81.38,81.2,81.23,24600.0,60.444,60.4515,60.3178,60.34,24600.0
2014-12-29 10:30:00,81.23,81.32,81.2,81.28,24800.0,60.34,60.4069,60.3178,60.3772,24800.0
2014-12-29 10:40:00,81.28,81.36,81.21,81.34,67500.0,60.3772,60.4366,60.3252,60.4218,67500.0
2014-12-29 10:50:00,81.36,81.37,81.27,81.3,25200.0,60.4366,60.444,60.3698,60.392,25200.0
2014-12-29 11:00:00,81.29,81.36,81.25,81.34,27900.0,60.3846,60.4366,60.3549,60.4218,27900.0
2014-12-29 11:10:00,81.33,81.34,81.29,81.32,25300.0,60.4143,60.4218,60.3846,60.4069,25300.0
2014-12-29 11:20:00,81.33,81.36,81.3,81.34,63700.0,60.4143,60.4366,60.392,60.4218,63700.0
2014-12-29 11:30:00,81.35,81.35,81.3,81.33,28200.0,60.4292,60.4292,60.392,60.4143,28200.0
2014-12-29 11:40:00,81.33,81.34,81.29,81.33,33000.0,60.4143,60.4218,60.3846,60.4143,33000.0
2014-12-29 11:50:00,81.32,81.56,81.32,81.51,31600.0,60.4069,60.5852,60.4069,60.548,31600.0
2014-12-29 12:00:00,81.51,81.55,81.51,81.53,16900.0,60.548,60.5777,60.548,60.5629,16900.0
2014-12-29 12:10:00,81.55,81.59,81.52,81.58,22100.0,60.5777,60.6075,60.5555,60.6,22100.0
2014-12-29 12:20:00,81.57,81.69,81.57,81.68,18200.0,60.5926,60.6817,60.5926,60.6743,18200.0
2014-12-29 12:30:00,81.68,81.75,81.54,81.61,58400.0,60.6743,60.7263,60.5703,60.6223,58400.0
2014-12-29 12:40:00,81.59,81.9,81.44,81.85,84400.0,60.6075,60.8377,60.496,60.8006,84400.0
2014-12-29 12:50:00,81.85,81.88,81.82,81.82,6300.0,60.8006,60.8229,60.7783,60.7783,6300.0
2014-12-29 13:00:00,81.82,81.87,81.81,81.86,7500.0,60.7783,60.8155,60.7709,60.808,7500.0
2014-12-29 13:10:00,81.87,81.92,81.59,81.64,72500.0,60.8155,60.8526,60.6075,60.6446,72500.0
2014-12-29 13:20:00,81.63,81.86,81.54,81.74,112300.0,60.6372,60.808,60.5703,60.7189,112300.0
2014-12-29 13:30:00,81.77,81.77,81.66,81.68,21300.0,60.7412,60.7412,60.6595,60.6743,21300.0
2014-12-29 13:40:00,81.69,81.71,81.54,81.56,22400.0,60.6817,60.6966,60.5703,60.5852,22400.0
2014-12-29 13:50:00,81.54,81.58,81.47,81.52,13400.0,60.5703,60.6,60.5183,60.5555,13400.0
2014-12-29 14:00:00,81.52,81.62,81.43,81.62,38100.0,60.5555,60.6297,60.4886,60.6297,38100.0
2014-12-29 14:10:00,81.64,81.73,81.64,81.69,12800.0,60.6446,60.7115,60.6446,60.6817,12800.0
2014-12-29 14:20:00,81.68,81.73,81.65,81.66,8700.0,60.6743,60.7115,60.652,60.6595,8700.0
2014-12-29 14:30:00,81.68,81.69,81.59,81.6,12600.0,60.6743,60.6817,60.6075,60.6149,12600.0
2014-12-29 14:40:00,81.59,81.62,81.5,81.51,18200.0,60.6075,60.6297,60.5406,60.548,18200.0
2014-12-29 14:50:00,81.52,81.62,81.51,81.61,23900.0,60.5555,60.6297,60.548,60.6223,23900.0
2014-12-29 15:00:00,81.59,81.7,81.58,81.7,12100.0,60.6075,60.6892,60.6,60.6892,12100.0
2014-12-29 15:10:00,81.69,81.69,81.58,81.59,16400.0,60.6817,60.6817,60.6,60.6075,16400.0
2014-12-29 15:20:00,81.6,81.61,81.42,81.43,61200.0,60.6149,60.6223,60.4812,60.4886,61200.0
2014-12-29 15:30:00,81.45,81.48,81.05,81.09,348000.0,60.5035,60.5257,60.2063,60.236,348000.0
2014-12-29 15:40:00,81.11,81.39,81.11,81.31,75400.0,60.2509,60.4589,60.2509,60.3995,75400.0
2014-12-29 15:50:00,81.32,81.42,81.03,81.17,176500.0,60.4069,60.4812,60.1915,60.2955,176500.0
2014-12-30 09:30:00,81.05,81.6,81.05,81.54,38800.0,60.4584,60.8686,60.4584,60.8239,38800.0
2014-12-30 09:40:00,81.51,81.57,81.42,81.48,35900.0,60.8015,60.8462,60.7344,60.7791,35900.0
2014-12-30 09:50:00,81.46,81.6,81.46,81.53,17800.0,60.7642,60.8686,60.7642,60.8164,17800.0
2014-12-30 10:00:00,81.51,81.56,81.38,81.5,19800.0,60.8015,60.8388,60.7045,60.794,19800.0
2014-12-30 10:10:00,81.55,81.71,81.53,81.6,17300.0,60.8313,60.9507,60.8164,60.8686,17300.0
2014-12-30 10:20:00,81.6,81.6,81.53,81.53,23300.0,60.8686,60.8686,60.8164,60.8164,23300.0
2014-12-30 10:30:00,81.53,81.53,81.36,81.38,21100.0,60.8164,60.8164,60.6896,60.7045,21100.0
2014-12-30 10:40:00,81.38,81.5,81.38,81.43,112200.0,60.7045,60.794,60.7045,60.7418,112200.0
2014-12-30 10:50:00,81.44,81.52,81.36,81.52,35100.0,60.7493,60.8089,60.6896,60.8089,35100.0
2014-12-30 11:00:00,81.52,81.58,81.49,81.57,30100.0,60.8089,60.8537,60.7866,60.8462,30100.0
2014-12-30 11:10:00,81.58,81.58,81.41,81.58,19700.0,60.8537,60.8537,60.7269,60.8537,19700.0
2014-12-30 11:20:00,81.59,81.77,81.59,81.74,20400.0,60.8612,60.9954,60.8612,60.9731,20400.0
2014-12-30 11:30:00,81.74,81.75,81.65,81.73,10100.0,60.9731,60.9805,60.9059,60.9656,10100.0
2014-12-30 11:40:00,81.73,81.74,81.69,81.74,12200.0,60.9656,60.9731,60.9358,60.9731,12200.0
2014-12-30 11:50:00,81.74,81.77,81.68,81.7,13000.0,60.9731,60.9954,60.9283,60.9432,13000.0
2014-12-30 12:00:00,81.69,81.77,81.68,81.7,11400.0,60.9358,60.9954,60.9283,60.9432,11400.0
2014-12-30 12:10:00,81.7,81.7,81.61,81.62,9200.0,60.9432,60.9432,60.8761,60.8835,9200.0
2014-12-30 12:20:00,81.61,81.69,81.61,81.69,22300.0,60.8761,60.9358,60.8761,60.9358,22300.0
2014-12-30 12:30:00,81.69,81.71,81.64,81.65,20200.0,60.9358,60.9507,60.8985,60.9059,20200.0
2014-12-30 12:40:00,81.66,81.66,81.57,81.63,38300.0,60.9134,60.9134,60.8462,60.891,38300.0
2014-12-30 12:50:00,81.64,81.68,81.64,81.65,10400.0,60.8985,60.9283,60.8985,60.9059,10400.0
2014-12-30 13:00:00,81.64,81.69,81.62,81.65,17400.0,60.8985,60.9358,60.8835,60.9059,17400.0
2014-12-30 13:10:00,81.65,81.75,81.62,81.74,14700.0,60.9059,60.9805,60.8835,60.9731,14700.0
2014-12-30 13:20:00,81.74,81.74,81.68,81.7,12700.0,60.9731,60.9731,60.9283,60.9432,12700.0
2014-12-30 13:30:00,81.69,81.72,81.67,81.71,13500.0,60.9358,60.9581,60.9208,60.9507,13500.0
2014-12-30 13:40:00,81.7,81.7,81.54,81.58,13300.0,60.9432,60.9432,60.8239,60.8537,13300.0
2014-12-30 13:50:00,81.58,81.59,81.48,81.56,16900.0,60.8537,60.8612,60.7791,60.8388,16900.0
2014-12-30 14:00:00,81.56,81.65,81.55,81.62,16300.0,60.8388,60.9059,60.8313,60.8835,16300.0
2014-12-30 14:10:00,81.63,81.67,81.58,81.58,9000.0,60.891,60.9208,60.8537,60.8537,9000.0
2014-12-30 14:20:00,81.59,81.61,81.57,81.59,11100.0,60.8612,60.8761,60.8462,60.8612,11100.0
2014-12-30 14:30:00,81.59,81.81,81.58,81.81,15700.0,60.8612,61.0253,60.8537,61.0253,15700.0
2014-12-30 14:40:00,81.81,81.82,81.8,81.82,13400.0,61.0253,61.0327,61.0178,61.0327,13400.0
2014-12-30 14:50:00,81.83,81.85,81.81,81.84,16100.0,61.0402,61.0551,61.0253,61.0476,16100.0
2014-12-30 15:00:00,81.85,81.86,81.81,81.83,17700.0,61.0551,61.0626,61.0253,61.0402,17700.0
2014-12-30 15:10:00,81.84,81.84,81.69,81.71,26600.0,61.0476,61.0476,60.9358,60.9507,26600.0
2014-12-30 15:20:00,81.71,81.72,81.64,81.65,17500.0,60.9507,60.9581,60.8985,60.9059,17500.0
2014-12-30 15:30:00,81.64,81.86,81.6,81.86,52600.0,60.8985,61.0626,60.8686,61.0626,52600.0
2014-12-30 15:40:00,81.86,81.91,81.81,81.89,71100.0,61.0626,61.0999,61.0253,61.0849,71100.0
2014-12-30 15:50:00,81.88,81.88,81.77,81.81,128300.0,61.0775,61.0775,60.9954,61.0253,128300.0
2014-12-31 09:30:00,82.15,82.42,82.15,82.4,22700.0,61.2789,61.4803,61.2789,61.4654,22700.0
2014-12-31 09:40:00,82.35,82.35,82.12,82.12,12300.0,61.4281,61.4281,61.2565,61.2565,12300.0
2014-12-31 09:50:00,82.1,82.31,82.1,82.31,13300.0,61.2416,61.3982,61.2416,61.3982,13300.0
2014-12-31 10:00:00,82.3,82.39,82.11,82.13,14700.0,61.3908,61.4579,61.2491,61.264,14700.0
2014-12-31 10:10:00,82.15,82.2,82.03,82.03,17800.0,61.2789,61.3162,61.1894,61.1894,17800.0
2014-12-31 10:20:00,82.02,82.18,82.02,82.11,8200.0,61.1819,61.3013,61.1819,61.2491,8200.0
2014-12-31 10:30:00,82.11,82.13,82.03,82.05,6900.0,61.2491,61.264,61.1894,61.2043,6900.0
2014-12-31 10:40:00,82.07,82.24,82.07,82.2,7500.0,61.2192,61.346,61.2192,61.3162,7500.0
2014-12-31 10:50:00,82.21,82.31,82.19,82.22,9400.0,61.3236,61.3982,61.3087,61.3311,9400.0
2014-12-31 11:00:00,82.23,82.28,82.09,82.11,5200.0,61.3386,61.3759,61.2341,61.2491,5200.0
2014-12-31 11:10:00,82.11,82.13,82.05,82.12,10000.0,61.2491,61.264,61.2043,61.2565,10000.0
2014-12-31 11:20:00,82.13,82.16,82.1,82.15,11500.0,61.264,61.2863,61.2416,61.2789,11500.0
2014-12-31 11:30:00,82.15,82.23,82.12,82.22,15000.0,61.2789,61.3386,61.2565,61.3311,15000.0
2014-12-31 11:40:00,82.22,82.24,82.16,82.19,6400.0,61.3311,61.346,61.2863,61.3087,6400.0
2014-12-31 11:50:00,82.18,82.22,82.13,82.16,8300.0,61.3013,61.3311,61.264,61.2863,8300.0
2014-12-31 12:00:00,82.18,82.19,82.1,82.13,16000.0,61.3013,61.3087,61.2416,61.264,16000.0
2014-12-31 12:10:00,82.14,82.25,82.14,82.15,8700.0,61.2714,61.3535,61.2714,61.2789,8700.0
2014-12-31 12:20:00,82.15,82.15,81.95,82.02,15900.0,61.2789,61.2789,61.1297,61.1819,15900.0
2014-12-31 12:30:00,82.02,82.08,81.94,81.94,6200.0,61.1819,61.2267,61.1222,61.1222,6200.0
2014-12-31 12:40:00,81.92,81.96,81.86,81.86,5800.0,61.1073,61.1372,61.0626,61.0626,5800.0
2014-12-31 12:50:00,81.87,81.87,81.78,81.83,12300.0,61.07,61.07,61.0029,61.0402,12300.0
2014-12-31 13:00:00,81.81,81.91,81.77,81.87,9300.0,61.0253,61.0999,60.9954,61.07,9300.0
2014-12-31 13:10:00,81.86,81.89,81.72,81.74,4400.0,61.0626,61.0849,60.9581,60.9731,4400.0
2014-12-31 13:20:00,81.73,81.73,81.66,81.66,4600.0,60.9656,60.9656,60.9134,60.9134,4600.0
2014-12-31 13:30:00,81.67,81.7,81.64,81.65,4700.0,60.9208,60.9432,60.8985,60.9059,4700.0
2014-12-31 13:40:00,81.66,81.68,81.57,81.57,8700.0,60.9134,60.9283,60.8462,60.8462,8700.0
2014-12-31 13:50:00,81.57,81.57,81.45,81.51,8100.0,60.8462,60.8462,60.7567,60.8015,8100.0
2014-12-31 14:00:00,81.52,81.52,81.34,81.4,8500.0,60.8089,60.8089,60.6747,60.7194,8500.0
2014-12-31 14:10:00,81.38,81.38,81.24,81.31,9400.0,60.7045,60.7045,60.6001,60.6523,9400.0
2014-12-31 14:20:00,81.28,81.28,81.15,81.18,16100.0,60.6299,60.6299,60.533,60.5553,16100.0
2014-12-31 14:30:00,81.17,81.22,81.02,81.03,13300.0,60.5479,60.5852,60.436,60.4434,13300.0
2014-12-31 14:40:00,81.05,81.08,80.98,81.03,11300.0,60.4584,60.4807,60.4061,60.4434,11300.0
2014-12-31 14:50:00,81.01,81.11,81.01,81.07,11100.0,60.4285,60.5031,60.4285,60.4733,11100.0
2014-12-31 15:00:00,81.08,81.08,81.02,81.06,14500.0,60.4807,60.4807,60.436,60.4658,14500.0
2014-12-31 15:10:00,81.06,81.21,81.03,81.2,14200.0,60.4658,60.5777,60.4434,60.5702,14200.0
2014-12-31 15:20:00,81.19,81.25,81.16,81.18,13700.0,60.5628,60.6075,60.5404,60.5553,13700.0
2014-12-31 15:30:00,81.2,81.24,81.09,81.12,21800.0,60.5702,60.6001,60.4882,60.5106,21800.0
2014-12-31 15:40:00,81.12,81.14,80.82,80.82,44900.0,60.5106,60.5255,60.2868,60.2868,44900.0
2014-12-31 15:50:00,80.82,80.89,80.66,80.74,92200.0,60.2868,60.339,60.1674,60.2271,92200.0
2015-01-02 09:30:00,81.18,81.46,81.08,81.27,28400.0,60.5553,60.7642,60.4807,60.6225,28400.0
2015-01-02 09:40:00,81.24,81.43,80.99,81.18,16000.0,60.6001,60.7418,60.4136,60.5553,16000.0
2015-01-02 09:50:00,81.23,81.32,81.18,81.18,9200.0,60.5926,60.6598,60.5553,60.5553,9200.0
2015-01-02 10:00:00,81.18,81.28,81.07,81.22,15400.0,60.5553,60.6299,60.4733,60.5852,15400.0
2015-01-02 10:10:00,81.22,81.5,81.18,81.37,47300.0,60.5852,60.794,60.5553,60.6971,47300.0
2015-01-02 10:20:00,81.39,81.61,81.39,81.58,27400.0,60.712,60.8761,60.712,60.8537,27400.0
2015-01-02 10:30:00,81.56,81.58,81.05,81.05,12900.0,60.8388,60.8537,60.4584,60.4584,12900.0
2015-01-02 10:40:00,81.05,81.05,80.84,80.9,17300.0,60.4584,60.4584,60.3017,60.3465,17300.0
2015-01-02 10:50:00,80.89,81.09,80.87,81.09,12600.0,60.339,60.4882,60.3241,60.4882,12600.0
2015-01-02 11:00:00,81.04,81.04,80.86,80.92,11300.0,60.4509,60.4509,60.3166,60.3614,11300.0
2015-01-02 11:10:00,80.91,80.91,80.73,80.82,19300.0,60.3539,60.3539,60.2197,60.2868,19300.0
2015-01-02 11:20:00,80.82,80.82,80.64,80.71,19500.0,60.2868,60.2868,60.1525,60.2047,19500.0
2015-01-02 11:30:00,80.79,80.88,80.7,80.83,13200.0,60.2644,60.3315,60.1973,60.2943,13200.0
2015-01-02 11:40:00,80.84,80.86,80.69,80.73,14300.0,60.3017,60.3166,60.1898,60.2197,14300.0
2015-01-02 11:50:00,80.7,80.7,80.52,80.52,16500.0,60.1973,60.1973,60.063,60.063,16500.0
2015-01-02 12:00:00,80.53,80.6,80.46,80.59,19200.0,60.0705,60.1227,60.0183,60.1152,19200.0
2015-01-02 12:10:00,80.57,80.57,80.34,80.44,19600.0,60.1003,60.1003,59.9287,60.0033,19600.0
2015-01-02 12:20:00,80.41,80.45,80.31,80.42,11400.0,59.981,60.0108,59.9064,59.9884,11400.0
2015-01-02 12:30:00,80.39,80.46,80.33,80.44,10100.0,59.966,60.0183,59.9213,60.0033,10100.0
2015-01-02 12:40:00,80.42,80.47,80.29,80.32,11800.0,59.9884,60.0257,59.8914,59.9138,11800.0
2015-01-02 12:50:00,80.27,80.44,80.26,80.3,8400.0,59.8765,60.0033,59.8691,59.8989,8400.0
2015-01-02 13:00:00,80.3,80.3,80.21,80.21,9000.0,59.8989,59.8989,59.8318,59.8318,9000.0
2015-01-02 13:10:00,80.24,80.26,80.12,80.14,8000.0,59.8541,59.8691,59.7646,59.7796,8000.0
2015-01-02 13:20:00,80.14,80.15,79.96,79.98,11800.0,59.7796,59.787,59.6453,59.6602,11800.0
2015-01-02 13:30:00,79.99,80.05,79.89,79.92,17100.0,59.6677,59.7124,59.5931,59.6154,17100.0
2015-01-02 13:40:00,79.9,79.96,79.87,79.93,15100.0,59.6005,59.6453,59.5781,59.6229,15100.0
2015-01-02 13:50:00,79.93,80.37,79.93,80.31,39200.0,59.6229,59.9511,59.6229,59.9064,39200.0
2015-01-02 14:00:00,80.32,80.46,80.26,80.37,13200.0,59.9138,60.0183,59.8691,59.9511,13200.0
2015-01-02 14:10:00,80.41,80.45,80.26,80.26,14300.0,59.981,60.0108,59.8691,59.8691,14300.0
2015-01-02 14:20:00,80.25,80.46,80.2,80.35,9600.0,59.8616,60.0183,59.8243,59.9362,9600.0
2015-01-02 14:30:00,80.35,80.43,80.32,80.42,13900.0,59.9362,59.9959,59.9138,59.9884,13900.0
2015-01-02 14:40:00,80.44,80.51,80.33,80.43,11500.0,60.0033,60.0556,59.9213,59.9959,11500.0
2015-01-02 14:50:00,80.43,80.45,80.27,80.28,13900.0,59.9959,60.0108,59.8765,59.884,13900.0
2015-01-02 15:00:00,80.27,80.45,80.27,80.36,18100.0,59.8765,60.0108,59.8765,59.9437,18100.0
2015-01-02 15:10:00,80.36,80.36,80.22,80.31,19600.0,59.9437,59.9437,59.8392,59.9064,19600.0
2015-01-02 15:20:00,80.32,80.46,80.32,80.38,18300.0,59.9138,60.0183,59.9138,59.9586,18300.0
2015-01-02 15:30:00,80.4,80.52,80.35,80.43,21200.0,59.9735,60.063,59.9362,59.9959,21200.0
2015-01-02 15:40:00,80.44,80.67,80.42,80.65,49100.0,60.0033,60.1749,59.9884,60.16,49100.0
2015-01-02 15:50:00,80.66,80.7,80.53,80.54,74800.0,60.1674,60.1973,60.0705,60.0779,74800.0
2015-01-05 09:30:00,80.19,80.38,80.04,80.28,25900.0,59.8168,59.9586,59.705,59.884,25900.0
2015-01-05 09:40:00,80.26,80.34,80.1,80.23,26500.0,59.8691,59.9287,59.7497,59.8467,26500.0
2015-01-05 09:50:00,80.24,80.37,80.13,80.23,24800.0,59.8541,59.9511,59.7721,59.8467,24800.0
2015-01-05 10:00:00,80.19,80.34,80.15,80.22,52900.0,59.8168,59.9287,59.787,59.8392,52900.0
2015-01-05 10:10:00,80.22,80.46,80.2,80.35,35700.0,59.8392,60.0183,59.8243,59.9362,35700.0
2015-01-05 10:20:00,80.37,80.63,80.25,80.59,56800.0,59.9511,60.1451,59.8616,60.1152,56800.0
2015-01-05 10:30:00,80.58,80.6,80.41,80.47,29600.0,60.1078,60.1227,59.981,60.0257,29600.0
2015-01-05 10:40:00,80.46,80.54,80.29,80.51,61500.0,60.0183,60.0779,59.8914,60.0556,61500.0
2015-01-05 10:50:00,80.53,80.75,80.49,80.58,17900.0,60.0705,60.2346,60.0406,60.1078,17900.0
2015-01-05 11:00:00,80.58,80.58,80.36,80.4,14000.0,60.1078,60.1078,59.9437,59.9735,14000.0
2015-01-05 11:10:00,80.35,80.39,80.22,80.22,13700.0,59.9362,59.966,59.8392,59.8392,13700.0
2015-01-05 11:20:00,80.26,80.32,80.24,80.27,14500.0,59.8691,59.9138,59.8541,59.8765,14500.0
2015-01-05 11:30:00,80.31,80.43,80.23,80.36,14000.0,59.9064,59.9959,59.8467,59.9437,14000.0
2015-01-05 11:40:00,80.35,80.92,80.35,80.88,17900.0,59.9362,60.3614,59.9362,60.3315,17900.0
2015-01-05 11:50:00,80.81,80.81,80.63,80.69,17700.0,60.2793,60.2793,60.1451,60.1898,17700.0
2015-01-05 12:00:00,80.71,80.71,80.54,80.55,13700.0,60.2047,60.2047,60.0779,60.0854,13700.0
2015-01-05 12:10:00,80.55,80.58,80.42,80.55,31800.0,60.0854,60.1078,59.9884,60.0854,31800.0
2015-01-05 12:20:00,80.56,80.63,80.36,80.37,65900.0,60.0928,60.1451,59.9437,59.9511,65900.0
2015-01-05 12:30:00,80.37,80.44,80.24,80.44,15100.0,59.9511,60.0033,59.8541,60.0033,15100.0
2015-01-05 12:40:00,80.44,80.54,80.42,80.47,15700.0,60.0033,60.0779,59.9884,60.0257,15700.0
2015-01-05 12:50:00,80.47,80.48,80.31,80.39,14700.0,60.0257,60.0332,59.9064,59.966,14700.0
2015-01-05 13:00:00,80.4,80.4,80.25,80.3,8200.0,59.9735,59.9735,59.8616,59.8989,8200.0
2015-01-05 13:10:00,80.28,80.28,80.1,80.1,13200.0,59.884,59.884,59.7497,59.7497,13200.0
2015-01-05 13:20:00,80.13,80.2,80.03,80.09,16200.0,59.7721,59.8243,59.6975,59.7423,16200.0
2015-01-05 13:30:00,80.08,80.27,80.08,80.18,12400.0,59.7348,59.8765,59.7348,59.8094,12400.0
2015-01-05 13:40:00,80.19,80.26,80.09,80.2,11600.0,59.8168,59.8691,59.7423,59.8243,11600.0
2015-01-05 13:50:00,80.16,80.25,80.1,80.17,19100.0,59.7945,59.8616,59.7497,59.8019,19100.0
2015-01-05 14:00:00,80.14,80.17,80.02,80.05,14200.0,59.7796,59.8019,59.69,59.7124,14200.0
2015-01-05 14:10:00,80.04,80.15,80.0,80.07,17000.0,59.705,59.787,59.6751,59.7273,17000.0
2015-01-05 14:20:00,80.08,80.2,80.08,80.17,13700.0,59.7348,59.8243,59.7348,59.8019,13700.0
2015-01-05 14:30:00,80.17,80.17,80.02,80.02,17900.0,59.8019,59.8019,59.69,59.69,17900.0
2015-01-05 14:40:00,80.04,80.12,79.95,79.98,15800.0,59.705,59.7646,59.6378,59.6602,15800.0
2015-01-05 14:50:00,79.98,80.03,79.85,79.87,16900.0,59.6602,59.6975,59.5632,59.5781,16900.0
2015-01-05 15:00:00,79.83,79.94,79.78,79.91,18300.0,59.5483,59.6304,59.511,59.608,18300.0
2015-01-05 15:10:00,79.91,80.11,79.91,80.04,21100.0,59.608,59.7572,59.608,59.705,21100.0
2015-01-05 15:20:00,80.03,80.1,79.93,80.0,17100.0,59.6975,59.7497,59.6229,59.6751,17100.0
2015-01-05 15:30:00,79.99,80.06,79.92,80.06,22700.0,59.6677,59.7199,59.6154,59.7199,22700.0
2015-01-05 15:40:00,80.04,80.17,79.99,80.11,35800.0,59.705,59.8019,59.6677,59.7572,35800.0
2015-01-05 15:50:00,80.1,80.29,80.04,80.06,134700.0,59.7497,59.8914,59.705,59.7199,134700.0
2015-01-06 09:30:00,80.33,80.42,80.09,80.11,41700.0,59.9213,59.9884,59.7423,59.7572,41700.0
2015-01-06 09:40:00,80.1,80.25,80.03,80.24,14400.0,59.7497,59.8616,59.6975,59.8541,14400.0
2015-01-06 09:50:00,80.23,80.5,80.21,80.3,18900.0,59.8467,60.0481,59.8318,59.8989,18900.0
2015-01-06 10:00:00,80.31,80.38,80.02,80.03,45900.0,59.9064,59.9586,59.69,59.6975,45900.0
2015-01-06 10:10:00,80.03,80.64,80.01,80.54,70300.0,59.6975,60.1525,59.6826,60.0779,70300.0
2015-01-06 10:20:00,80.57,80.78,80.51,80.65,76100.0,60.1003,60.257,60.0556,60.16,76100.0
2015-01-06 10:30:00,80.63,80.7,80.57,80.59,45500.0,60.1451,60.1973,60.1003,60.1152,45500.0
2015-01-06 10:40:00,80.61,80.63,80.41,80.46,65100.0,60.1301,60.1451,59.981,60.0183,65100.0
2015-01-06 10:50:00,80.47,80.54,80.35,80.37,54600.0,60.0257,60.0779,59.9362,59.9511,54600.0
2015-01-06 11:00:00,80.37,80.38,79.99,80.03,72400.0,59.9511,59.9586,59.6677,59.6975,72400.0
2015-01-06 11:10:00,80.03,80.05,79.79,79.81,31900.0,59.6975,59.7124,59.5185,59.5334,31900.0
2015-01-06 11:20:00,79.79,79.91,79.77,79.8,28900.0,59.5185,59.608,59.5036,59.5259,28900.0
2015-01-06 11:30:00,79.8,79.82,79.56,79.59,39700.0,59.5259,59.5409,59.3469,59.3693,39700.0
2015-01-06 11:40:00,79.58,79.59,79.37,79.43,23600.0,59.3618,59.3693,59.2052,59.2499,23600.0
2015-01-06 11:50:00,79.41,79.46,79.27,79.28,38500.0,59.235,59.2723,59.1306,59.138,38500.0
2015-01-06 12:00:00,79.3,79.32,79.05,79.14,45600.0,59.153,59.1679,58.9665,59.0336,45600.0
2015-01-06 12:10:00,79.15,79.22,79.03,79.04,26300.0,59.0411,59.0933,58.9516,58.959,26300.0
2015-01-06 12:20:00,79.0,79.09,78.92,78.98,22500.0,58.9292,58.9963,58.8695,58.9143,22500.0
2015-01-06 12:30:00,78.99,79.21,78.9,79.2,33800.0,58.9217,59.0858,58.8546,59.0784,33800.0
2015-01-06 12:40:00,79.2,79.22,78.91,78.98,32200.0,59.0784,59.0933,58.862,58.9143,32200.0
2015-01-06 12:50:00,78.99,79.12,78.97,79.05,45300.0,58.9217,59.0187,58.9068,58.9665,45300.0
2015-01-06 13:00:00,79.03,79.05,78.73,78.75,43400.0,58.9516,58.9665,58.7278,58.7427,43400.0
2015-01-06 13:10:00,78.74,78.83,78.53,78.57,48900.0,58.7352,58.8024,58.5786,58.6084,48900.0
2015-01-06 13:20:00,78.58,78.65,78.41,78.65,57900.0,58.6159,58.6681,58.4891,58.6681,57900.0
2015-01-06 13:30:00,78.64,78.96,78.62,78.89,39100.0,58.6606,58.8993,58.6457,58.8471,39100.0
2015-01-06 13:40:00,78.89,78.89,78.7,78.84,24000.0,58.8471,58.8471,58.7054,58.8098,24000.0
2015-01-06 13:50:00,78.85,79.12,78.83,79.12,28600.0,58.8173,59.0187,58.8024,59.0187,28600.0
2015-01-06 14:00:00,79.1,79.17,79.02,79.03,19100.0,59.0038,59.056,58.9441,58.9516,19100.0
2015-01-06 14:10:00,79.01,79.01,78.82,78.89,21300.0,58.9366,58.9366,58.7949,58.8471,21300.0
2015-01-06 14:20:00,78.9,79.18,78.9,79.16,33300.0,58.8546,59.0635,58.8546,59.0485,33300.0
2015-01-06 14:30:00,79.18,79.37,79.12,79.34,32800.0,59.0635,59.2052,59.0187,59.1828,32800.0
2015-01-06 14:40:00,79.33,79.44,79.28,79.38,36700.0,59.1753,59.2574,59.138,59.2126,36700.0
2015-01-06 14:50:00,79.36,79.47,79.22,79.3,20600.0,59.1977,59.2798,59.0933,59.153,20600.0
2015-01-06 15:00:00,79.28,79.43,79.22,79.27,46900.0,59.138,59.2499,59.0933,59.1306,46900.0
2015-01-06 15:10:00,79.3,79.51,79.29,79.48,30600.0,59.153,59.3096,59.1455,59.2872,30600.0
2015-01-06 15:20:00,79.48,79.69,79.41,79.63,47000.0,59.2872,59.4439,59.235,59.3991,47000.0
2015-01-06 15:30:00,79.63,79.63,79.33,79.35,29600.0,59.3991,59.3991,59.1753,59.1903,29600.0
2015-01-06 15:40:00,79.35,79.55,79.31,79.45,65500.0,59.1903,59.3394,59.1604,59.2649,65500.0
2015-01-06 15:50:00,79.44,79.5,79.13,79.18,111400.0,59.2574,59.3022,59.0262,59.0635,111400.0
2015-01-07 09:30:00,80.05,80.18,79.52,80.08,57900.0,59.7124,59.8094,59.3171,59.7348,57900.0
2015-01-07 09:40:00,80.1,80.32,80.01,80.27,21500.0,59.7497,59.9138,59.6826,59.8765,21500.0
2015-01-07 09:50:00,80.3,80.55,80.3,80.54,23700.0,59.8989,60.0854,59.8989,60.0779,23700.0
2015-01-07 10:00:00,80.55,80.81,80.55,80.77,52600.0,60.0854,60.2793,60.0854,60.2495,52600.0
2015-01-07 10:10:00,80.77,81.0,80.7,81.0,44800.0,60.2495,60.4211,60.1973,60.4211,44800.0
2015-01-07 10:20:00,80.97,81.05,80.82,80.93,26600.0,60.3987,60.4584,60.2868,60.3688,26600.0
2015-01-07 10:30:00,80.92,80.98,80.83,80.84,34000.0,60.3614,60.4061,60.2943,60.3017,34000.0
2015-01-07 10:40:00,80.83,81.18,80.75,81.15,79400.0,60.2943,60.5553,60.2346,60.533,79400.0
2015-01-07 10:50:00,81.18,81.33,81.16,81.3,48200.0,60.5553,60.6672,60.5404,60.6448,48200.0
2015-01-07 11:00:00,81.3,81.33,81.01,81.01,27400.0,60.6448,60.6672,60.4285,60.4285,27400.0
2015-01-07 11:10:00,81.0,81.09,80.98,81.03,22600.0,60.4211,60.4882,60.4061,60.4434,22600.0
2015-01-07 11:20:00,81.02,81.19,80.97,81.17,31400.0,60.436,60.5628,60.3987,60.5479,31400.0
2015-01-07 11:30:00,81.16,81.32,81.15,81.32,22100.0,60.5404,60.6598,60.533,60.6598,22100.0
2015-01-07 11:40:00,81.32,81.51,81.26,81.5,28300.0,60.6598,60.8015,60.615,60.794,28300.0
2015-01-07 11:50:00,81.5,81.79,81.42,81.75,35500.0,60.794,61.0104,60.7344,60.9805,35500.0
2015-01-07 12:00:00,81.74,81.91,81.62,81.79,35900.0,60.9731,61.0999,60.8835,61.0104,35900.0
2015-01-07 12:10:00,81.76,81.87,81.67,81.87,28900.0,60.988,61.07,60.9208,61.07,28900.0
2015-01-07 12:20:00,81.85,81.92,81.76,81.88,24200.0,61.0551,61.1073,60.988,61.0775,24200.0
2015-01-07 12:30:00,81.88,81.92,81.8,81.85,22200.0,61.0775,61.1073,61.0178,61.0551,22200.0
2015-01-07 12:40:00,81.87,81.89,81.58,81.67,27500.0,61.07,61.0849,60.8537,60.9208,27500.0
2015-01-07 12:50:00,81.68,81.75,81.66,81.67,17500.0,60.9283,60.9805,60.9134,60.9208,17500.0
2015-01-07 13:00:00,81.67,81.85,81.67,81.74,18300.0,60.9208,61.0551,60.9208,60.9731,18300.0
2015-01-07 13:10:00,81.73,81.91,81.73,81.89,17500.0,60.9656,61.0999,60.9656,61.0849,17500.0
2015-01-07 13:20:00,81.9,81.93,81.74,81.81,21900.0,61.0924,61.1148,60.9731,61.0253,21900.0
2015-01-07 13:30:00,81.81,81.97,81.79,81.9,19300.0,61.0253,61.1446,61.0104,61.0924,19300.0
2015-01-07 13:40:00,81.91,82.0,81.88,81.96,27000.0,61.0999,61.167,61.0775,61.1372,27000.0
2015-01-07 13:50:00,81.97,81.99,81.85,81.85,20500.0,61.1446,61.1595,61.0551,61.0551,20500.0
2015-01-07 14:00:00,81.85,82.07,81.65,82.07,52400.0,61.0551,61.2192,60.9059,61.2192,52400.0
2015-01-07 14:10:00,82.09,82.13,81.83,81.88,23800.0,61.2341,61.264,61.0402,61.0775,23800.0
2015-01-07 14:20:00,81.89,82.01,81.85,81.91,34800.0,61.0849,61.1745,61.0551,61.0999,34800.0
2015-01-07 14:30:00,81.93,82.03,81.85,81.91,25200.0,61.1148,61.1894,61.0551,61.0999,25200.0
2015-01-07 14:40:00,81.89,81.98,81.84,81.92,24000.0,61.0849,61.1521,61.0476,61.1073,24000.0
2015-01-07 14:50:00,81.93,81.93,81.79,81.87,32300.0,61.1148,61.1148,61.0104,61.07,32300.0
2015-01-07 15:00:00,81.88,81.94,81.72,81.94,37000.0,61.0775,61.1222,60.9581,61.1222,37000.0
2015-01-07 15:10:00,81.94,81.97,81.81,81.92,44400.0,61.1222,61.1446,61.0253,61.1073,44400.0
2015-01-07 15:20:00,81.94,81.98,81.79,81.96,34500.0,61.1222,61.1521,61.0104,61.1372,34500.0
2015-01-07 15:30:00,81.96,81.98,81.84,81.92,49500.0,61.1372,61.1521,61.0476,61.1073,49500.0
2015-01-07 15:40:00,81.91,82.02,81.81,81.87,82900.0,61.0999,61.1819,61.0253,61.07,82900.0
2015-01-07 15:50:00,81.87,82.06,81.86,82.04,151700.0,61.07,61.2118,61.0626,61.1968,151700.0
2015-01-08 09:30:00,82.75,83.5,82.72,83.43,90000.0,61.7265,62.2859,61.7041,62.2337,90000.0
2015-01-08 09:40:00,83.42,83.5,83.2,83.25,41300.0,62.2262,62.2859,62.0621,62.0994,41300.0
2015-01-08 09:50:00,83.3,83.38,82.92,82.99,37100.0,62.1367,62.1964,61.8533,61.9055,37100.0
2015-01-08 10:00:00,82.99,83.09,82.95,83.06,48200.0,61.9055,61.9801,61.8756,61.9577,48200.0
2015-01-08 10:10:00,83.06,83.12,82.98,83.11,34900.0,61.9577,62.0025,61.898,61.995,34900.0
2015-01-08 10:20:00,83.12,83.32,83.08,83.16,27800.0,62.0025,62.1516,61.9726,62.0323,27800.0
2015-01-08 10:30:00,83.15,83.31,83.06,83.27,54600.0,62.0248,62.1442,61.9577,62.1143,54600.0
2015-01-08 10:40:00,83.25,83.53,83.17,83.45,90700.0,62.0994,62.3083,62.0397,62.2486,90700.0
2015-01-08 10:50:00,83.44,83.56,83.24,83.53,64700.0,62.2412,62.3307,62.092,62.3083,64700.0
2015-01-08 11:00:00,83.53,83.8,83.53,83.72,80200.0,62.3083,62.5097,62.3083,62.45,80200.0
2015-01-08 11:10:00,83.74,83.92,83.7,83.78,68100.0,62.4649,62.5992,62.4351,62.4948,68100.0
2015-01-08 11:20:00,83.79,83.97,83.62,83.69,86500.0,62.5022,62.6365,62.3754,62.4276,86500.0
2015-01-08 11:30:00,83.69,83.79,83.57,83.59,36200.0,62.4276,62.5022,62.3381,62.353,36200.0
2015-01-08 11:40:00,83.59,83.79,83.57,83.74,39800.0,62.353,62.5022,62.3381,62.4649,39800.0
2015-01-08 11:50:00,83.76,83.78,83.66,83.77,32000.0,62.4799,62.4948,62.4053,62.4873,32000.0
2015-01-08 12:00:00,83.76,83.8,83.65,83.73,37200.0,62.4799,62.5097,62.3978,62.4575,37200.0
2015-01-08 12:10:00,83.73,83.91,83.64,83.88,47600.0,62.4575,62.5917,62.3903,62.5694,47600.0
2015-01-08 12:20:00,83.88,83.88,83.65,83.79,43200.0,62.5694,62.5694,62.3978,62.5022,43200.0
2015-01-08 12:30:00,83.79,83.87,83.76,83.83,29200.0,62.5022,62.5619,62.4799,62.5321,29200.0
2015-01-08 12:40:00,83.83,83.93,83.82,83.93,36400.0,62.5321,62.6067,62.5246,62.6067,36400.0
2015-01-08 12:50:00,83.93,83.94,83.8,83.86,30200.0,62.6067,62.6141,62.5097,62.5544,30200.0
2015-01-08 13:00:00,83.86,83.93,83.77,83.93,32700.0,62.5544,62.6067,62.4873,62.6067,32700.0
2015-01-08 13:10:00,83.94,83.95,83.72,83.91,52600.0,62.6141,62.6216,62.45,62.5917,52600.0
2015-01-08 13:20:00,83.9,83.97,83.84,83.86,33000.0,62.5843,62.6365,62.5395,62.5544,33000.0
2015-01-08 13:30:00,83.86,83.91,83.65,83.65,29300.0,62.5544,62.5917,62.3978,62.3978,29300.0
2015-01-08 13:40:00,83.65,83.84,83.65,83.83,56800.0,62.3978,62.5395,62.3978,62.5321,56800.0
2015-01-08 13:50:00,83.86,83.96,83.79,83.86,36800.0,62.5544,62.629,62.5022,62.5544,36800.0
2015-01-08 14:00:00,83.86,83.98,83.83,83.91,52500.0,62.5544,62.644,62.5321,62.5917,52500.0
2015-01-08 14:10:00,83.92,84.05,83.89,84.03,48700.0,62.5992,62.6962,62.5768,62.6813,48700.0
2015-01-08 14:20:00,84.06,84.31,84.06,84.29,59900.0,62.7036,62.8901,62.7036,62.8752,59900.0
2015-01-08 14:30:00,84.28,84.36,84.17,84.31,46600.0,62.8677,62.9274,62.7857,62.8901,46600.0
2015-01-08 14:40:00,84.31,84.34,84.26,84.31,69600.0,62.8901,62.9125,62.8528,62.8901,69600.0
2015-01-08 14:50:00,84.3,84.41,84.24,84.25,74600.0,62.8827,62.9647,62.8379,62.8454,74600.0
2015-01-08 15:00:00,84.26,84.46,84.26,84.35,80100.0,62.8528,63.002,62.8528,62.92,80100.0
2015-01-08 15:10:00,84.34,84.49,84.34,84.48,78100.0,62.9125,63.0244,62.9125,63.0169,78100.0
2015-01-08 15:20:00,84.48,84.54,84.38,84.45,80500.0,63.0169,63.0617,62.9423,62.9946,80500.0
2015-01-08 15:30:00,84.46,84.48,84.35,84.43,87100.0,63.002,63.0169,62.92,62.9796,87100.0
2015-01-08 15:40:00,84.42,84.42,84.25,84.37,128700.0,62.9722,62.9722,62.8454,62.9349,128700.0
2015-01-08 15:50:00,84.37,84.59,84.33,84.55,220100.0,62.9349,63.099,62.905,63.0691,220100.0
2015-01-09 09:30:00,84.44,84.48,83.79,84.0,45200.0,62.9871,63.0169,62.5022,62.6589,45200.0
2015-01-09 09:40:00,84.11,84.16,83.68,83.68,25400.0,62.7409,62.7782,62.4202,62.4202,25400.0
2015-01-09 09:50:00,83.7,83.99,83.69,83.79,13500.0,62.4351,62.6514,62.4276,62.5022,13500.0
2015-01-09 10:00:00,83.86,84.05,83.86,84.05,15900.0,62.5544,62.6962,62.5544,62.6962,15900.0
2015-01-09 10:10:00,84.05,84.33,84.03,84.24,69200.0,62.6962,62.905,62.6813,62.8379,69200.0
2015-01-09 10:20:00,84.26,84.29,84.03,84.08,30800.0,62.8528,62.8752,62.6813,62.7186,30800.0
2015-01-09 10:30:00,84.05,84.06,83.72,83.89,17900.0,62.6962,62.7036,62.45,62.5768,17900.0
2015-01-09 10:40:00,83.89,84.13,83.77,84.02,57500.0,62.5768,62.7558,62.4873,62.6738,57500.0
2015-01-09 10:50:00,84.07,84.22,84.05,84.15,10900.0,62.7111,62.823,62.6962,62.7708,10900.0
2015-01-09 11:00:00,84.19,84.19,84.01,84.05,23400.0,62.8006,62.8006,62.6663,62.6962,23400.0
2015-01-09 11:10:00,84.02,84.1,83.85,83.89,61800.0,62.6738,62.7335,62.547,62.5768,61800.0
2015-01-09 11:20:00,83.89,83.89,83.74,83.79,55100.0,62.5768,62.5768,62.4649,62.5022,55100.0
2015-01-09 11:30:00,83.78,83.93,83.63,83.87,36900.0,62.4948,62.6067,62.3829,62.5619,36900.0
2015-01-09 11:40:00,83.88,84.05,83.79,83.98,35900.0,62.5694,62.6962,62.5022,62.644,35900.0
2015-01-09 11:50:00,83.97,84.09,83.89,84.09,29100.0,62.6365,62.726,62.5768,62.726,29100.0
2015-01-09 12:00:00,84.06,84.09,83.98,84.09,34100.0,62.7036,62.726,62.644,62.726,34100.0
2015-01-09 12:10:00,84.09,84.23,84.03,84.18,32800.0,62.726,62.8304,62.6813,62.7931,32800.0
2015-01-09 12:20:00,84.18,84.18,83.9,83.98,30500.0,62.7931,62.7931,62.5843,62.644,30500.0
2015-01-09 12:30:00,84.01,84.11,83.92,83.97,45700.0,62.6663,62.7409,62.5992,62.6365,45700.0
2015-01-09 12:40:00,83.98,84.01,83.9,84.0,25500.0,62.644,62.6663,62.5843,62.6589,25500.0
2015-01-09 12:50:00,84.02,84.02,83.79,83.8,24100.0,62.6738,62.6738,62.5022,62.5097,24100.0
2015-01-09 13:00:00,83.81,83.92,83.74,83.88,30300.0,62.5171,62.5992,62.4649,62.5694,30300.0
2015-01-09 13:10:00,83.87,84.16,83.87,84.16,24400.0,62.5619,62.7782,62.5619,62.7782,24400.0
2015-01-09 13:20:00,84.17,84.21,84.07,84.09,29100.0,62.7857,62.8155,62.7111,62.726,29100.0
2015-01-09 13:30:00,84.09,84.18,84.09,84.17,26800.0,62.726,62.7931,62.726,62.7857,26800.0
2015-01-09 13:40:00,84.17,84.18,83.87,83.94,32900.0,62.7857,62.7931,62.5619,62.6141,32900.0
2015-01-09 13:50:00,83.92,84.02,83.82,83.86,21400.0,62.5992,62.6738,62.5246,62.5544,21400.0
2015-01-09 14:00:00,83.87,83.87,83.76,83.85,32700.0,62.5619,62.5619,62.4799,62.547,32700.0
2015-01-09 14:10:00,83.85,83.88,83.77,83.83,25800.0,62.547,62.5694,62.4873,62.5321,25800.0
2015-01-09 14:20:00,83.81,83.81,83.68,83.76,45700.0,62.5171,62.5171,62.4202,62.4799,45700.0
2015-01-09 14:30:00,83.75,83.95,83.67,83.94,23800.0,62.4724,62.6216,62.4127,62.6141,23800.0
2015-01-09 14:40:00,83.94,84.03,83.85,83.9,18500.0,62.6141,62.6813,62.547,62.5843,18500.0
2015-01-09 14:50:00,83.9,84.0,83.89,83.95,21800.0,62.5843,62.6589,62.5768,62.6216,21800.0
2015-01-09 15:00:00,83.95,84.02,83.89,83.94,36700.0,62.6216,62.6738,62.5768,62.6141,36700.0
2015-01-09 15:10:00,83.95,84.14,83.94,84.11,42600.0,62.6216,62.7633,62.6141,62.7409,42600.0
2015-01-09 15:20:00,84.11,84.16,83.88,83.9,38500.0,62.7409,62.7782,62.5694,62.5843,38500.0
2015-01-09 15:30:00,83.9,83.96,83.79,83.91,47800.0,62.5843,62.629,62.5022,62.5917,47800.0
2015-01-09 15:40:00,83.92,84.0,83.82,83.92,85500.0,62.5992,62.6589,62.5246,62.5992,85500.0
2015-01-09 15:50:00,83.93,83.97,83.8,83.85,146200.0,62.6067,62.6365,62.5097,62.547,146200.0
2015-01-12 09:30:00,84.04,84.6,83.92,84.26,90100.0,62.6887,63.1064,62.5992,62.8528,90100.0
2015-01-12 09:40:00,84.18,84.27,83.83,83.89,58600.0,62.7931,62.8603,62.5321,62.5768,58600.0
2015-01-12 09:50:00,83.86,83.95,83.43,83.5,11200.0,62.5544,62.6216,62.2337,62.2859,11200.0
2015-01-12 10:00:00,83.51,83.7,83.43,83.65,21600.0,62.2934,62.4351,62.2337,62.3978,21600.0
2015-01-12 10:10:00,83.63,83.87,83.58,83.76,19500.0,62.3829,62.5619,62.3456,62.4799,19500.0
2015-01-12 10:20:00,83.78,83.78,83.48,83.52,11800.0,62.4948,62.4948,62.271,62.3008,11800.0
2015-01-12 10:30:00,83.47,83.58,83.29,83.57,17600.0,62.2635,62.3456,62.1293,62.3381,17600.0
2015-01-12 10:40:00,83.5,83.65,83.5,83.59,21700.0,62.2859,62.3978,62.2859,62.353,21700.0
2015-01-12 10:50:00,83.58,83.69,83.52,83.69,16100.0,62.3456,62.4276,62.3008,62.4276,16100.0
2015-01-12 11:00:00,83.71,83.71,83.49,83.5,14700.0,62.4426,62.4426,62.2784,62.2859,14700.0
2015-01-12 11:10:00,83.51,83.57,83.42,83.53,14200.0,62.2934,62.3381,62.2262,62.3083,14200.0
2015-01-12 11:20:00,83.52,83.62,83.45,83.55,17500.0,62.3008,62.3754,62.2486,62.3232,17500.0
2015-01-12 11:30:00,83.54,83.6,83.45,83.46,15500.0,62.3157,62.3605,62.2486,62.2561,15500.0
2015-01-12 11:40:00,83.45,83.49,83.3,83.36,15100.0,62.2486,62.2784,62.1367,62.1815,15100.0
2015-01-12 11:50:00,83.36,83.36,83.23,83.31,15100.0,62.1815,62.1815,62.0845,62.1442,15100.0
2015-01-12 12:00:00,83.31,83.48,83.31,83.47,10100.0,62.1442,62.271,62.1442,62.2635,10100.0
2015-01-12 12:10:00,83.47,83.51,83.36,83.44,22300.0,62.2635,62.2934,62.1815,62.2412,22300.0
2015-01-12 12:20:00,83.45,83.56,83.4,83.47,10100.0,62.2486,62.3307,62.2113,62.2635,10100.0
2015-01-12 12:30:00,83.5,83.53,83.45,83.48,15500.0,62.2859,62.3083,62.2486,62.271,15500.0
2015-01-12 12:40:00,83.47,83.48,83.3,83.3,17700.0,62.2635,62.271,62.1367,62.1367,17700.0
2015-01-12 12:50:00,83.31,83.33,83.16,83.21,28300.0,62.1442,62.1591,62.0323,62.0696,28300.0
2015-01-12 13:00:00,83.22,83.27,83.14,83.2,16200.0,62.077,62.1143,62.0174,62.0621,16200.0
2015-01-12 13:10:00,83.19,83.2,83.09,83.11,24200.0,62.0547,62.0621,61.9801,61.995,24200.0
2015-01-12 13:20:00,83.11,83.11,82.99,83.0,23700.0,61.995,61.995,61.9055,61.9129,23700.0
2015-01-12 13:30:00,83.0,83.08,82.99,83.08,15900.0,61.9129,61.9726,61.9055,61.9726,15900.0
2015-01-12 13:40:00,83.08,83.13,83.03,83.08,23900.0,61.9726,62.0099,61.9353,61.9726,23900.0
2015-01-12 13:50:00,83.09,83.12,83.01,83.03,10800.0,61.9801,62.0025,61.9204,61.9353,10800.0
2015-01-12 14:00:00,83.04,83.1,82.95,83.03,24100.0,61.9428,61.9875,61.8756,61.9353,24100.0
2015-01-12 14:10:00,83.03,83.11,82.95,82.95,14200.0,61.9353,61.995,61.8756,61.8756,14200.0
2015-01-12 14:20:00,82.94,82.99,82.87,82.92,19100.0,61.8682,61.9055,61.816,61.8533,19100.0
2015-01-12 14:30:00,82.94,82.94,82.77,82.79,29000.0,61.8682,61.8682,61.7414,61.7563,29000.0
2015-01-12 14:40:00,82.78,82.92,82.76,82.9,36800.0,61.7488,61.8533,61.7339,61.8383,36800.0
2015-01-12 14:50:00,82.9,83.04,82.85,82.96,16600.0,61.8383,61.9428,61.801,61.8831,16600.0
2015-01-12 15:00:00,82.96,83.05,82.94,82.97,19600.0,61.8831,61.9502,61.8682,61.8906,19600.0
2015-01-12 15:10:00,83.0,83.11,82.98,83.05,27600.0,61.9129,61.995,61.898,61.9502,27600.0
2015-01-12 15:20:00,83.05,83.07,82.91,82.94,33100.0,61.9502,61.9652,61.8458,61.8682,33100.0
2015-01-12 15:30:00,82.94,82.99,82.73,82.82,31700.0,61.8682,61.9055,61.7115,61.7787,31700.0
2015-01-12 15:40:00,82.84,83.1,82.82,83.04,67000.0,61.7936,61.9875,61.7787,61.9428,67000.0
2015-01-12 15:50:00,83.04,83.06,82.75,82.83,152700.0,61.9428,61.9577,61.7265,61.7861,152700.0
2015-01-13 09:30:00,83.67,84.17,83.6,84.16,62300.0,62.4127,62.7857,62.3605,62.7782,62300.0
2015-01-13 09:40:00,84.2,84.39,83.85,83.94,40600.0,62.8081,62.9498,62.547,62.6141,40600.0
2015-01-13 09:50:00,83.97,84.01,83.68,83.76,40400.0,62.6365,62.6663,62.4202,62.4799,40400.0
2015-01-13 10:00:00,83.78,83.88,83.76,83.84,37100.0,62.4948,62.5694,62.4799,62.5395,37100.0
2015-01-13 10:10:00,83.84,83.93,83.77,83.83,41400.0,62.5395,62.6067,62.4873,62.5321,41400.0
2015-01-13 10:20:00,83.82,83.86,83.62,83.67,23400.0,62.5246,62.5544,62.3754,62.4127,23400.0
2015-01-13 10:30:00,83.67,83.67,83.5,83.5,32500.0,62.4127,62.4127,62.2859,62.2859,32500.0
2015-01-13 10:40:00,83.51,83.64,83.46,83.62,34800.0,62.2934,62.3903,62.2561,62.3754,34800.0
2015-01-13 10:50:00,83.63,83.72,83.55,83.55,27600.0,62.3829,62.45,62.3232,62.3232,27600.0
2015-01-13 11:00:00,83.56,83.64,83.46,83.64,15400.0,62.3307,62.3903,62.2561,62.3903,15400.0
2015-01-13 11:10:00,83.64,83.81,83.64,83.76,25400.0,62.3903,62.5171,62.3903,62.4799,25400.0
2015-01-13 11:20:00,83.75,83.8,83.69,83.79,16200.0,62.4724,62.5097,62.4276,62.5022,16200.0
2015-01-13 11:30:00,83.79,83.86,83.66,83.66,35700.0,62.5022,62.5544,62.4053,62.4053,35700.0
2015-01-13 11:40:00,83.65,83.71,83.57,83.69,40600.0,62.3978,62.4426,62.3381,62.4276,40600.0
2015-01-13 11:50:00,83.68,83.74,83.62,83.64,24300.0,62.4202,62.4649,62.3754,62.3903,24300.0
2015-01-13 12:00:00,83.64,83.7,83.57,83.63,31500.0,62.3903,62.4351,62.3381,62.3829,31500.0
2015-01-13 12:10:00,83.61,83.65,83.53,83.58,13100.0,62.368,62.3978,62.3083,62.3456,13100.0
2015-01-13 12:20:00,83.57,83.57,83.36,83.44,14200.0,62.3381,62.3381,62.1815,62.2412,14200.0
2015-01-13 12:30:00,83.44,83.44,83.25,83.25,17000.0,62.2412,62.2412,62.0994,62.0994,17000.0
2015-01-13 12:40:00,83.25,83.27,83.16,83.26,18700.0,62.0994,62.1143,62.0323,62.1069,18700.0
2015-01-13 12:50:00,83.26,83.41,83.26,83.39,13500.0,62.1069,62.2188,62.1069,62.2039,13500.0
2015-01-13 13:00:00,83.38,83.47,83.37,83.4,15800.0,62.1964,62.2635,62.1889,62.2113,15800.0
2015-01-13 13:10:00,83.39,83.47,83.36,83.37,16500.0,62.2039,62.2635,62.1815,62.1889,16500.0
2015-01-13 13:20:00,83.36,83.36,82.91,83.02,37900.0,62.1815,62.1815,61.8458,61.9279,37900.0
2015-01-13 13:30:00,83.0,83.0,82.79,82.8,39800.0,61.9129,61.9129,61.7563,61.7638,39800.0
2015-01-13 13:40:00,82.79,82.82,82.69,82.69,10900.0,61.7563,61.7787,61.6817,61.6817,10900.0
2015-01-13 13:50:00,82.7,82.7,82.12,82.4,28700.0,61.6892,61.6892,61.2565,61.4654,28700.0
2015-01-13 14:00:00,82.39,82.39,82.04,82.12,24200.0,61.4579,61.4579,61.1968,61.2565,24200.0
2015-01-13 14:10:00,82.12,82.19,81.93,82.11,23700.0,61.2565,61.3087,61.1148,61.2491,23700.0
2015-01-13 14:20:00,82.1,82.21,82.05,82.19,18300.0,61.2416,61.3236,61.2043,61.3087,18300.0
2015-01-13 14:30:00,82.2,82.32,82.18,82.26,19500.0,61.3162,61.4057,61.3013,61.3609,19500.0
2015-01-13 14:40:00,82.26,82.34,82.21,82.28,14300.0,61.3609,61.4206,61.3236,61.3759,14300.0
2015-01-13 14:50:00,82.3,82.4,82.06,82.06,18500.0,61.3908,61.4654,61.2118,61.2118,18500.0
2015-01-13 15:00:00,82.04,82.16,81.95,82.01,30700.0,61.1968,61.2863,61.1297,61.1745,30700.0
2015-01-13 15:10:00,81.98,82.29,81.98,82.21,30700.0,61.1521,61.3833,61.1521,61.3236,30700.0
2015-01-13 15:20:00,82.21,82.32,82.05,82.1,40500.0,61.3236,61.4057,61.2043,61.2416,40500.0
2015-01-13 15:30:00,82.08,82.55,82.07,82.53,49900.0,61.2267,61.5773,61.2192,61.5623,49900.0
2015-01-13 15:40:00,82.56,82.61,82.35,82.41,59800.0,61.5847,61.622,61.4281,61.4728,59800.0
2015-01-13 15:50:00,82.43,82.52,82.31,82.49,91500.0,61.4878,61.5549,61.3982,61.5325,91500.0
2015-01-14 09:30:00,81.75,81.97,81.47,81.78,47600.0,60.9805,61.1446,60.7717,61.0029,47600.0
2015-01-14 09:40:00,81.73,81.76,81.53,81.74,19100.0,60.9656,60.988,60.8164,60.9731,19100.0
2015-01-14 09:50:00,81.74,81.9,81.67,81.9,11200.0,60.9731,61.0924,60.9208,61.0924,11200.0
2015-01-14 10:00:00,81.91,82.27,81.86,82.24,25400.0,61.0999,61.3684,61.0626,61.346,25400.0
2015-01-14 10:10:00,82.25,82.35,82.05,82.05,14500.0,61.3535,61.4281,61.2043,61.2043,14500.0
2015-01-14 10:20:00,82.04,82.14,82.0,82.12,16000.0,61.1968,61.2714,61.167,61.2565,16000.0
2015-01-14 10:30:00,82.12,82.13,81.79,81.83,15100.0,61.2565,61.264,61.0104,61.0402,15100.0
2015-01-14 10:40:00,81.82,82.14,81.8,82.06,35200.0,61.0327,61.2714,61.0178,61.2118,35200.0
2015-01-14 10:50:00,82.1,82.25,82.01,82.25,14000.0,61.2416,61.3535,61.1745,61.3535,14000.0
2015-01-14 11:00:00,82.22,82.23,81.85,81.89,12000.0,61.3311,61.3386,61.0551,61.0849,12000.0
2015-01-14 11:10:00,81.92,81.97,81.84,81.91,15400.0,61.1073,61.1446,61.0476,61.0999,15400.0
2015-01-14 11:20:00,81.92,82.09,81.91,82.04,20700.0,61.1073,61.2341,61.0999,61.1968,20700.0
2015-01-14 11:30:00,82.02,82.13,81.91,82.13,14400.0,61.1819,61.264,61.0999,61.264,14400.0
2015-01-14 11:40:00,82.22,82.22,82.05,82.09,10700.0,61.3311,61.3311,61.2043,61.2341,10700.0
2015-01-14 11:50:00,82.09,82.19,81.96,81.97,24800.0,61.2341,61.3087,61.1372,61.1446,24800.0
2015-01-14 12:00:00,81.98,82.04,81.8,81.81,33700.0,61.1521,61.1968,61.0178,61.0253,33700.0
2015-01-14 12:10:00,81.8,81.83,81.72,81.76,11200.0,61.0178,61.0402,60.9581,60.988,11200.0
2015-01-14 12:20:00,81.77,81.89,81.72,81.87,13600.0,60.9954,61.0849,60.9581,61.07,13600.0
2015-01-14 12:30:00,81.87,81.92,81.75,81.81,17800.0,61.07,61.1073,60.9805,61.0253,17800.0
2015-01-14 12:40:00,81.79,81.88,81.71,81.81,18400.0,61.0104,61.0775,60.9507,61.0253,18400.0
2015-01-14 12:50:00,81.81,81.9,81.69,81.89,15100.0,61.0253,61.0924,60.9358,61.0849,15100.0
2015-01-14 13:00:00,81.88,81.99,81.83,81.84,12100.0,61.0775,61.1595,61.0402,61.0476,12100.0
2015-01-14 13:10:00,81.85,81.85,81.72,81.85,14100.0,61.0551,61.0551,60.9581,61.0551,14100.0
2015-01-14 13:20:00,81.84,81.88,81.73,81.87,17100.0,61.0476,61.0775,60.9656,61.07,17100.0
2015-01-14 13:30:00,81.83,81.89,81.73,81.73,21700.0,61.0402,61.0849,60.9656,60.9656,21700.0
2015-01-14 13:40:00,81.73,81.78,81.52,81.73,18600.0,60.9656,61.0029,60.8089,60.9656,18600.0
2015-01-14 13:50:00,81.75,81.78,81.64,81.76,30100.0,60.9805,61.0029,60.8985,60.988,30100.0
2015-01-14 14:00:00,81.75,81.88,81.72,81.73,15200.0,60.9805,61.0775,60.9581,60.9656,15200.0
2015-01-14 14:10:00,81.74,82.13,81.69,82.13,38200.0,60.9731,61.264,60.9358,61.264,38200.0
2015-01-14 14:20:00,82.12,82.13,82.0,82.06,18000.0,61.2565,61.264,61.167,61.2118,18000.0
2015-01-14 14:30:00,82.09,82.21,81.98,82.11,20000.0,61.2341,61.3236,61.1521,61.2491,20000.0
2015-01-14 14:40:00,82.1,82.17,81.91,81.92,16500.0,61.2416,61.2938,61.0999,61.1073,16500.0
2015-01-14 14:50:00,81.9,81.9,81.57,81.57,58700.0,61.0924,61.0924,60.8462,60.8462,58700.0
2015-01-14 15:00:00,81.59,81.77,81.59,81.68,44100.0,60.8612,60.9954,60.8612,60.9283,44100.0
2015-01-14 15:10:00,81.7,82.02,81.58,81.93,25900.0,60.9432,61.1819,60.8537,61.1148,25900.0
2015-01-14 15:20:00,81.94,82.08,81.85,81.98,40600.0,61.1222,61.2267,61.0551,61.1521,40600.0
2015-01-14 15:30:00,81.98,82.08,81.78,81.83,39300.0,61.1521,61.2267,61.0029,61.0402,39300.0
2015-01-14 15:40:00,81.83,82.07,81.83,81.96,70500.0,61.0402,61.2192,61.0402,61.1372,70500.0
2015-01-14 15:50:00,81.97,82.03,81.9,81.94,103900.0,61.1446,61.1894,61.0924,61.1222,103900.0
2015-01-15 09:30:00,82.08,82.46,81.97,82.11,41100.0,61.2267,61.5101,61.1446,61.2491,41100.0
2015-01-15 09:40:00,82.18,82.21,81.83,81.91,15800.0,61.3013,61.3236,61.0402,61.0999,15800.0
2015-01-15 09:50:00,81.87,81.95,81.59,81.69,19100.0,61.07,61.1297,60.8612,60.9358,19100.0
2015-01-15 10:00:00,81.67,81.75,81.54,81.73,24200.0,60.9208,60.9805,60.8239,60.9656,24200.0
2015-01-15 10:10:00,81.73,81.74,81.53,81.74,22500.0,60.9656,60.9731,60.8164,60.9731,22500.0
2015-01-15 10:20:00,81.75,81.97,81.69,81.97,24300.0,60.9805,61.1446,60.9358,61.1446,24300.0
2015-01-15 10:30:00,81.97,82.2,81.85,81.85,31300.0,61.1446,61.3162,61.0551,61.0551,31300.0
2015-01-15 10:40:00,81.86,81.98,81.82,81.82,13200.0,61.0626,61.1521,61.0327,61.0327,13200.0
2015-01-15 10:50:00,81.84,81.88,81.6,81.63,24700.0,61.0476,61.0775,60.8686,60.891,24700.0
2015-01-15 11:00:00,81.64,81.67,81.55,81.59,19300.0,60.8985,60.9208,60.8313,60.8612,19300.0
2015-01-15 11:10:00,81.59,81.75,81.58,81.58,25900.0,60.8612,60.9805,60.8537,60.8537,25900.0
2015-01-15 11:20:00,81.59,81.61,81.48,81.52,31400.0,60.8612,60.8761,60.7791,60.8089,31400.0
2015-01-15 11:30:00,81.52,81.63,81.38,81.41,46200.0,60.8089,60.891,60.7045,60.7269,46200.0
2015-01-15 11:40:00,81.41,81.65,81.39,81.58,8900.0,60.7269,60.9059,60.712,60.8537,8900.0
2015-01-15 11:50:00,81.58,81.6,81.34,81.35,12000.0,60.8537,60.8686,60.6747,60.6821,12000.0
2015-01-15 12:00:00,81.39,81.41,81.33,81.33,17500.0,60.712,60.7269,60.6672,60.6672,17500.0
2015-01-15 12:10:00,81.33,81.43,81.21,81.22,11600.0,60.6672,60.7418,60.5777,60.5852,11600.0
2015-01-15 12:20:00,81.24,81.26,81.18,81.18,38700.0,60.6001,60.615,60.5553,60.5553,38700.0
2015-01-15 12:30:00,81.18,81.2,81.05,81.12,8100.0,60.5553,60.5702,60.4584,60.5106,8100.0
2015-01-15 12:40:00,81.14,81.14,81.02,81.07,24800.0,60.5255,60.5255,60.436,60.4733,24800.0
2015-01-15 12:50:00,81.06,81.17,81.04,81.09,14000.0,60.4658,60.5479,60.4509,60.4882,14000.0
2015-01-15 13:00:00,81.08,81.25,81.04,81.19,19400.0,60.4807,60.6075,60.4509,60.5628,19400.0
2015-01-15 13:10:00,81.2,81.31,81.16,81.31,24200.0,60.5702,60.6523,60.5404,60.6523,24200.0
2015-01-15 13:20:00,81.27,81.3,81.07,81.07,9200.0,60.6225,60.6448,60.4733,60.4733,9200.0
2015-01-15 13:30:00,81.09,81.22,81.02,81.12,10400.0,60.4882,60.5852,60.436,60.5106,10400.0
2015-01-15 13:40:00,81.1,81.21,81.1,81.2,5700.0,60.4957,60.5777,60.4957,60.5702,5700.0
2015-01-15 13:50:00,81.18,81.42,81.18,81.35,15200.0,60.5553,60.7344,60.5553,60.6821,15200.0
2015-01-15 14:00:00,81.35,81.37,81.2,81.25,26400.0,60.6821,60.6971,60.5702,60.6075,26400.0
2015-01-15 14:10:00,81.25,81.27,81.18,81.22,18200.0,60.6075,60.6225,60.5553,60.5852,18200.0
2015-01-15 14:20:00,81.25,81.25,81.09,81.16,9000.0,60.6075,60.6075,60.4882,60.5404,9000.0
2015-01-15 14:30:00,81.14,81.31,81.1,81.25,30000.0,60.5255,60.6523,60.4957,60.6075,30000.0
2015-01-15 14:40:00,81.26,81.28,81.15,81.15,17800.0,60.615,60.6299,60.533,60.533,17800.0
2015-01-15 14:50:00,81.16,81.34,81.13,81.29,22900.0,60.5404,60.6747,60.518,60.6374,22900.0
2015-01-15 15:00:00,81.28,81.3,81.18,81.26,28900.0,60.6299,60.6448,60.5553,60.615,28900.0
2015-01-15 15:10:00,81.26,81.26,81.01,81.08,16600.0,60.615,60.615,60.4285,60.4807,16600.0
2015-01-15 15:20:00,81.11,81.2,80.99,81.17,16800.0,60.5031,60.5702,60.4136,60.5479,16800.0
2015-01-15 15:30:00,81.15,81.23,81.07,81.14,29000.0,60.533,60.5926,60.4733,60.5255,29000.0
2015-01-15 15:40:00,81.14,81.17,80.99,81.07,47700.0,60.5255,60.5479,60.4136,60.4733,47700.0
2015-01-15 15:50:00,81.05,81.05,80.78,80.85,99000.0,60.4584,60.4584,60.257,60.3092,99000.0
2015-01-16 09:30:00,80.58,81.27,80.56,81.11,134800.0,60.1078,60.6225,60.0928,60.5031,134800.0
2015-01-16 09:40:00,81.09,81.32,80.89,80.89,16000.0,60.4882,60.6598,60.339,60.339,16000.0
2015-01-16 09:50:00,80.93,81.15,80.73,81.15,41200.0,60.3688,60.533,60.2197,60.533,41200.0
2015-01-16 10:00:00,81.23,81.23,80.76,80.76,23300.0,60.5926,60.5926,60.242,60.242,23300.0
2015-01-16 10:10:00,80.76,80.81,80.57,80.77,13300.0,60.242,60.2793,60.1003,60.2495,13300.0
2015-01-16 10:20:00,80.75,81.02,80.74,80.91,13300.0,60.2346,60.436,60.2271,60.3539,13300.0
2015-01-16 10:30:00,80.88,81.07,80.87,81.04,27500.0,60.3315,60.4733,60.3241,60.4509,27500.0
2015-01-16 10:40:00,81.03,81.16,80.98,81.02,30400.0,60.4434,60.5404,60.4061,60.436,30400.0
2015-01-16 10:50:00,81.05,81.48,81.0,81.4,22300.0,60.4584,60.7791,60.4211,60.7194,22300.0
2015-01-16 11:00:00,81.4,81.42,81.19,81.25,18700.0,60.7194,60.7344,60.5628,60.6075,18700.0
2015-01-16 11:10:00,81.31,81.53,81.21,81.5,42100.0,60.6523,60.8164,60.5777,60.794,42100.0
2015-01-16 11:20:00,81.48,81.52,81.33,81.33,31700.0,60.7791,60.8089,60.6672,60.6672,31700.0
2015-01-16 11:30:00,81.35,81.5,81.33,81.5,23400.0,60.6821,60.794,60.6672,60.794,23400.0
2015-01-16 11:40:00,81.5,81.52,81.39,81.4,21600.0,60.794,60.8089,60.712,60.7194,21600.0
2015-01-16 11:50:00,81.4,81.41,81.26,81.35,22600.0,60.7194,60.7269,60.615,60.6821,22600.0
2015-01-16 12:00:00,81.36,81.52,81.31,81.5,19500.0,60.6896,60.8089,60.6523,60.794,19500.0
2015-01-16 12:10:00,81.5,81.62,81.48,81.58,9000.0,60.794,60.8835,60.7791,60.8537,9000.0
2015-01-16 12:20:00,81.56,81.69,81.52,81.65,9900.0,60.8388,60.9358,60.8089,60.9059,9900.0
2015-01-16 12:30:00,81.64,81.66,81.54,81.61,9100.0,60.8985,60.9134,60.8239,60.8761,9100.0
2015-01-16 12:40:00,81.63,81.89,81.63,81.84,12100.0,60.891,61.0849,60.891,61.0476,12100.0
2015-01-16 12:50:00,81.84,81.98,81.77,81.85,13700.0,61.0476,61.1521,60.9954,61.0551,13700.0
2015-01-16 13:00:00,81.83,81.88,81.74,81.84,14900.0,61.0402,61.0775,60.9731,61.0476,14900.0
2015-01-16 13:10:00,81.83,81.9,81.76,81.76,13200.0,61.0402,61.0924,60.988,60.988,13200.0
2015-01-16 13:20:00,81.8,81.86,81.7,81.78,20100.0,61.0178,61.0626,60.9432,61.0029,20100.0
2015-01-16 13:30:00,81.79,81.88,81.73,81.83,12800.0,61.0104,61.0775,60.9656,61.0402,12800.0
2015-01-16 13:40:00,81.8,81.85,81.74,81.85,7600.0,61.0178,61.0551,60.9731,61.0551,7600.0
2015-01-16 13:50:00,81.84,81.9,81.82,81.88,11400.0,61.0476,61.0924,61.0327,61.0775,11400.0
2015-01-16 14:00:00,81.89,81.98,81.83,81.83,11700.0,61.0849,61.1521,61.0402,61.0402,11700.0
2015-01-16 14:10:00,81.82,81.88,81.79,81.81,7900.0,61.0327,61.0775,61.0104,61.0253,7900.0
2015-01-16 14:20:00,81.79,81.88,81.77,81.79,8300.0,61.0104,61.0775,60.9954,61.0104,8300.0
2015-01-16 14:30:00,81.8,81.83,81.68,81.72,37800.0,61.0178,61.0402,60.9283,60.9581,37800.0
2015-01-16 14:40:00,81.72,81.82,81.72,81.76,11100.0,60.9581,61.0327,60.9581,60.988,11100.0
2015-01-16 14:50:00,81.76,81.88,81.76,81.86,12500.0,60.988,61.0775,60.988,61.0626,12500.0
2015-01-16 15:00:00,81.86,81.87,81.75,81.78,14200.0,61.0626,61.07,60.9805,61.0029,14200.0
2015-01-16 15:10:00,81.77,81.87,81.72,81.85,20900.0,60.9954,61.07,60.9581,61.0551,20900.0
2015-01-16 15:20:00,81.84,81.97,81.84,81.92,15000.0,61.0476,61.1446,61.0476,61.1073,15000.0
2015-01-16 15:30:00,81.92,82.17,81.87,82.17,33500.0,61.1073,61.2938,61.07,61.2938,33500.0
2015-01-16 15:40:00,82.16,82.24,82.12,82.17,74100.0,61.2863,61.346,61.2565,61.2938,74100.0
2015-01-16 15:50:00,82.18,82.33,82.16,82.24,111100.0,61.3013,61.4132,61.2863,61.346,111100.0
2015-01-20 09:30:00,82.54,83.12,82.54,82.75,59900.0,61.5698,62.0025,61.5698,61.7265,59900.0
2015-01-20 09:40:00,82.77,82.77,82.12,82.12,50400.0,61.7414,61.7414,61.2565,61.2565,50400.0
2015-01-20 09:50:00,82.1,82.12,81.63,81.66,36300.0,61.2416,61.2565,60.891,60.9134,36300.0
2015-01-20 10:00:00,81.67,81.97,81.58,81.93,27300.0,60.9208,61.1446,60.8537,61.1148,27300.0
2015-01-20 10:10:00,81.93,82.05,81.77,81.8,29300.0,61.1148,61.2043,60.9954,61.0178,29300.0
2015-01-20 10:20:00,81.81,81.99,81.79,81.92,17900.0,61.0253,61.1595,61.0104,61.1073,17900.0
2015-01-20 10:30:00,81.9,81.92,81.53,81.53,64400.0,61.0924,61.1073,60.8164,60.8164,64400.0
2015-01-20 10:40:00,81.5,81.6,81.37,81.59,28000.0,60.794,60.8686,60.6971,60.8612,28000.0
2015-01-20 10:50:00,81.62,81.62,81.38,81.42,25300.0,60.8835,60.8835,60.7045,60.7344,25300.0
2015-01-20 11:00:00,81.39,81.51,81.29,81.41,34200.0,60.712,60.8015,60.6374,60.7269,34200.0
2015-01-20 11:10:00,81.39,81.42,81.3,81.33,30700.0,60.712,60.7344,60.6448,60.6672,30700.0
2015-01-20 11:20:00,81.33,81.36,81.19,81.33,44200.0,60.6672,60.6896,60.5628,60.6672,44200.0
2015-01-20 11:30:00,81.33,81.37,81.1,81.12,46500.0,60.6672,60.6971,60.4957,60.5106,46500.0
2015-01-20 11:40:00,81.13,81.13,80.82,80.82,70500.0,60.518,60.518,60.2868,60.2868,70500.0
2015-01-20 11:50:00,80.82,81.04,80.82,81.04,27100.0,60.2868,60.4509,60.2868,60.4509,27100.0
2015-01-20 12:00:00,81.02,81.16,80.98,81.15,31600.0,60.436,60.5404,60.4061,60.533,31600.0
2015-01-20 12:10:00,81.14,81.24,81.1,81.14,24200.0,60.5255,60.6001,60.4957,60.5255,24200.0
2015-01-20 12:20:00,81.15,81.26,81.09,81.23,22500.0,60.533,60.615,60.4882,60.5926,22500.0
2015-01-20 12:30:00,81.24,81.25,81.1,81.22,21600.0,60.6001,60.6075,60.4957,60.5852,21600.0
2015-01-20 12:40:00,81.24,81.44,81.24,81.4,18000.0,60.6001,60.7493,60.6001,60.7194,18000.0
2015-01-20 12:50:00,81.4,81.45,81.32,81.43,19300.0,60.7194,60.7567,60.6598,60.7418,19300.0
2015-01-20 13:00:00,81.43,81.49,81.34,81.36,18400.0,60.7418,60.7866,60.6747,60.6896,18400.0
2015-01-20 13:10:00,81.35,81.45,81.34,81.38,15900.0,60.6821,60.7567,60.6747,60.7045,15900.0
2015-01-20 13:20:00,81.38,81.55,81.38,81.54,26500.0,60.7045,60.8313,60.7045,60.8239,26500.0
2015-01-20 13:30:00,81.54,81.6,81.49,81.6,24400.0,60.8239,60.8686,60.7866,60.8686,24400.0
2015-01-20 13:40:00,81.6,81.66,81.51,81.64,14900.0,60.8686,60.9134,60.8015,60.8985,14900.0
2015-01-20 13:50:00,81.64,81.65,81.58,81.6,13100.0,60.8985,60.9059,60.8537,60.8686,13100.0
2015-01-20 14:00:00,81.59,81.79,81.57,81.79,14900.0,60.8612,61.0104,60.8462,61.0104,14900.0
2015-01-20 14:10:00,81.77,81.77,81.62,81.65,79700.0,60.9954,60.9954,60.8835,60.9059,79700.0
2015-01-20 14:20:00,81.67,81.75,81.59,81.75,29500.0,60.9208,60.9805,60.8612,60.9805,29500.0
2015-01-20 14:30:00,81.75,81.92,81.73,81.9,147500.0,60.9805,61.1073,60.9656,61.0924,147500.0
2015-01-20 14:40:00,81.91,82.12,81.91,82.12,41500.0,61.0999,61.2565,61.0999,61.2565,41500.0
2015-01-20 14:50:00,82.12,82.13,82.0,82.05,43500.0,61.2565,61.264,61.167,61.2043,43500.0
2015-01-20 15:00:00,82.05,82.11,82.02,82.1,42700.0,61.2043,61.2491,61.1819,61.2416,42700.0
2015-01-20 15:10:00,82.1,82.14,82.0,82.13,42300.0,61.2416,61.2714,61.167,61.264,42300.0
2015-01-20 15:20:00,82.12,82.15,82.03,82.09,33300.0,61.2565,61.2789,61.1894,61.2341,33300.0
2015-01-20 15:30:00,82.09,82.09,81.91,81.98,40900.0,61.2341,61.2341,61.0999,61.1521,40900.0
2015-01-20 15:40:00,81.97,82.02,81.87,81.87,69700.0,61.1446,61.1819,61.07,61.07,69700.0
2015-01-20 15:50:00,81.87,81.88,81.74,81.74,182300.0,61.07,61.0775,60.9731,60.9731,182300.0
2015-01-21 09:30:00,81.81,82.03,81.38,81.89,55100.0,61.0253,61.1894,60.7045,61.0849,55100.0
2015-01-21 09:40:00,81.95,82.13,81.71,81.73,22500.0,61.1297,61.264,60.9507,60.9656,22500.0
2015-01-21 09:50:00,81.75,81.96,81.75,81.8,19100.0,60.9805,61.1372,60.9805,61.0178,19100.0
2015-01-21 10:00:00,81.8,81.94,81.59,81.61,23600.0,61.0178,61.1222,60.8612,60.8761,23600.0
2015-01-21 10:10:00,81.6,81.87,81.54,81.87,27600.0,60.8686,61.07,60.8239,61.07,27600.0
2015-01-21 10:20:00,81.89,82.0,81.81,81.91,26600.0,61.0849,61.167,61.0253,61.0999,26600.0
2015-01-21 10:30:00,81.92,81.96,81.66,81.71,25600.0,61.1073,61.1372,60.9134,60.9507,25600.0
2015-01-21 10:40:00,81.73,82.19,81.71,82.17,22600.0,60.9656,61.3087,60.9507,61.2938,22600.0
2015-01-21 10:50:00,82.19,82.39,82.13,82.39,65100.0,61.3087,61.4579,61.264,61.4579,65100.0
2015-01-21 11:00:00,82.37,82.48,82.24,82.27,21300.0,61.443,61.5251,61.346,61.3684,21300.0
2015-01-21 11:10:00,82.28,82.37,82.22,82.24,12900.0,61.3759,61.443,61.3311,61.346,12900.0
2015-01-21 11:20:00,82.23,82.25,82.04,82.25,18800.0,61.3386,61.3535,61.1968,61.3535,18800.0
2015-01-21 11:30:00,82.29,82.33,82.02,82.03,33900.0,61.3833,61.4132,61.1819,61.1894,33900.0
2015-01-21 11:40:00,82.03,82.04,81.9,81.99,39800.0,61.1894,61.1968,61.0924,61.1595,39800.0
2015-01-21 11:50:00,81.99,82.13,81.99,82.04,27200.0,61.1595,61.264,61.1595,61.1968,27200.0
2015-01-21 12:00:00,82.04,82.07,81.93,81.97,70700.0,61.1968,61.2192,61.1148,61.1446,70700.0
2015-01-21 12:10:00,81.97,82.07,81.94,82.02,39700.0,61.1446,61.2192,61.1222,61.1819,39700.0
2015-01-21 12:20:00,82.01,82.09,81.97,82.09,16400.0,61.1745,61.2341,61.1446,61.2341,16400.0
2015-01-21 12:30:00,82.1,82.1,81.93,81.96,42500.0,61.2416,61.2416,61.1148,61.1372,42500.0
2015-01-21 12:40:00,81.95,82.06,81.95,82.04,30400.0,61.1297,61.2118,61.1297,61.1968,30400.0
2015-01-21 12:50:00,82.04,82.08,81.8,81.99,43500.0,61.1968,61.2267,61.0178,61.1595,43500.0
2015-01-21 13:00:00,81.98,82.1,81.97,82.09,14600.0,61.1521,61.2416,61.1446,61.2341,14600.0
2015-01-21 13:10:00,82.09,82.09,82.0,82.05,70300.0,61.2341,61.2341,61.167,61.2043,70300.0
2015-01-21 13:20:00,82.07,82.09,81.92,81.96,74600.0,61.2192,61.2341,61.1073,61.1372,74600.0
2015-01-21 13:30:00,81.94,81.94,81.74,81.8,25500.0,61.1222,61.1222,60.9731,61.0178,25500.0
2015-01-21 13:40:00,81.8,81.81,81.75,81.78,24000.0,61.0178,61.0253,60.9805,61.0029,24000.0
2015-01-21 13:50:00,81.76,81.84,81.61,81.63,30600.0,60.988,61.0476,60.8761,60.891,30600.0
2015-01-21 14:00:00,81.62,81.66,81.49,81.63,27700.0,60.8835,60.9134,60.7866,60.891,27700.0
2015-01-21 14:10:00,81.62,81.62,81.5,81.51,36000.0,60.8835,60.8835,60.794,60.8015,36000.0
2015-01-21 14:20:00,81.52,81.67,81.52,81.62,20000.0,60.8089,60.9208,60.8089,60.8835,20000.0
2015-01-21 14:30:00,81.61,81.62,81.43,81.44,35100.0,60.8761,60.8835,60.7418,60.7493,35100.0
2015-01-21 14:40:00,81.43,81.7,81.38,81.69,44900.0,60.7418,60.9432,60.7045,60.9358,44900.0
2015-01-21 14:50:00,81.69,81.81,81.66,81.75,26700.0,60.9358,61.0253,60.9134,60.9805,26700.0
2015-01-21 15:00:00,81.75,81.79,81.68,81.68,39000.0,60.9805,61.0104,60.9283,60.9283,39000.0
2015-01-21 15:10:00,81.68,81.73,81.58,81.7,117600.0,60.9283,60.9656,60.8537,60.9432,117600.0
2015-01-21 15:20:00,81.72,81.87,81.7,81.83,41200.0,60.9581,61.07,60.9432,61.0402,41200.0
2015-01-21 15:30:00,81.84,81.99,81.78,81.97,79300.0,61.0476,61.1595,61.0029,61.1446,79300.0
2015-01-21 15:40:00,81.98,82.03,81.95,82.01,115800.0,61.1521,61.1894,61.1297,61.1745,115800.0
2015-01-21 15:50:00,82.01,82.06,81.94,81.97,169000.0,61.1745,61.2118,61.1222,61.1446,169000.0
2015-01-22 09:30:00,82.43,82.7,82.14,82.2,40400.0,61.4878,61.6892,61.2714,61.3162,40400.0
2015-01-22 09:40:00,82.19,82.2,81.63,81.71,23600.0,61.3087,61.3162,60.891,60.9507,23600.0
2015-01-22 09:50:00,81.72,81.76,81.45,81.71,48600.0,60.9581,60.988,60.7567,60.9507,48600.0
2015-01-22 10:00:00,81.67,82.18,81.67,82.04,21600.0,60.9208,61.3013,60.9208,61.1968,21600.0
2015-01-22 10:10:00,81.95,82.28,81.92,82.24,91700.0,61.1297,61.3759,61.1073,61.346,91700.0
2015-01-22 10:20:00,82.25,82.3,82.06,82.16,39500.0,61.3535,61.3908,61.2118,61.2863,39500.0
2015-01-22 10:30:00,82.16,82.31,82.11,82.15,25300.0,61.2863,61.3982,61.2491,61.2789,25300.0
2015-01-22 10:40:00,82.14,82.45,82.14,82.43,39200.0,61.2714,61.5027,61.2714,61.4878,39200.0
2015-01-22 10:50:00,82.45,82.58,82.42,82.57,73700.0,61.5027,61.5996,61.4803,61.5922,73700.0
2015-01-22 11:00:00,82.57,82.57,82.34,82.34,103000.0,61.5922,61.5922,61.4206,61.4206,103000.0
2015-01-22 11:10:00,82.34,82.37,82.28,82.37,60400.0,61.4206,61.443,61.3759,61.443,60400.0
2015-01-22 11:20:00,82.37,82.46,82.32,82.37,42500.0,61.443,61.5101,61.4057,61.443,42500.0
2015-01-22 11:30:00,82.37,82.38,82.21,82.33,45100.0,61.443,61.4505,61.3236,61.4132,45100.0
2015-01-22 11:40:00,82.34,82.45,82.33,82.4,42300.0,61.4206,61.5027,61.4132,61.4654,42300.0
2015-01-22 11:50:00,82.4,82.5,82.32,82.41,52700.0,61.4654,61.54,61.4057,61.4728,52700.0
2015-01-22 12:00:00,82.47,82.52,82.41,82.48,19000.0,61.5176,61.5549,61.4728,61.5251,19000.0
2015-01-22 12:10:00,82.5,82.54,82.42,82.53,17500.0,61.54,61.5698,61.4803,61.5623,17500.0
2015-01-22 12:20:00,82.53,82.6,82.45,82.6,23800.0,61.5623,61.6146,61.5027,61.6146,23800.0
2015-01-22 12:30:00,82.59,82.59,82.45,82.47,19600.0,61.6071,61.6071,61.5027,61.5176,19600.0
2015-01-22 12:40:00,82.48,82.54,82.46,82.53,17500.0,61.5251,61.5698,61.5101,61.5623,17500.0
2015-01-22 12:50:00,82.5,82.59,82.45,82.57,42400.0,61.54,61.6071,61.5027,61.5922,42400.0
2015-01-22 13:00:00,82.56,82.82,82.55,82.77,64400.0,61.5847,61.7787,61.5773,61.7414,64400.0
2015-01-22 13:10:00,82.75,82.83,82.7,82.73,148300.0,61.7265,61.7861,61.6892,61.7115,148300.0
2015-01-22 13:20:00,82.72,82.72,82.57,82.63,23900.0,61.7041,61.7041,61.5922,61.6369,23900.0
2015-01-22 13:30:00,82.61,82.67,82.58,82.65,32700.0,61.622,61.6668,61.5996,61.6519,32700.0
2015-01-22 13:40:00,82.66,82.76,82.65,82.7,22300.0,61.6593,61.7339,61.6519,61.6892,22300.0
2015-01-22 13:50:00,82.69,82.79,82.64,82.68,27100.0,61.6817,61.7563,61.6444,61.6742,27100.0
2015-01-22 14:00:00,82.69,82.78,82.69,82.74,30200.0,61.6817,61.7488,61.6817,61.719,30200.0
2015-01-22 14:10:00,82.75,82.99,82.75,82.96,41400.0,61.7265,61.9055,61.7265,61.8831,41400.0
2015-01-22 14:20:00,82.97,83.06,82.9,83.05,32100.0,61.8906,61.9577,61.8383,61.9502,32100.0
2015-01-22 14:30:00,83.05,83.27,83.05,83.21,35200.0,61.9502,62.1143,61.9502,62.0696,35200.0
2015-01-22 14:40:00,83.21,83.31,83.13,83.24,38300.0,62.0696,62.1442,62.0099,62.092,38300.0
2015-01-22 14:50:00,83.24,83.47,83.22,83.45,36100.0,62.092,62.2635,62.077,62.2486,36100.0
2015-01-22 15:00:00,83.46,83.62,83.46,83.6,49100.0,62.2561,62.3754,62.2561,62.3605,49100.0
2015-01-22 15:10:00,83.6,83.72,83.58,83.72,39100.0,62.3605,62.45,62.3456,62.45,39100.0
2015-01-22 15:20:00,83.72,83.73,83.44,83.55,37600.0,62.45,62.4575,62.2412,62.3232,37600.0
2015-01-22 15:30:00,83.56,83.69,83.55,83.65,43000.0,62.3307,62.4276,62.3232,62.3978,43000.0
2015-01-22 15:40:00,83.65,83.76,83.55,83.74,92700.0,62.3978,62.4799,62.3232,62.4649,92700.0
2015-01-22 15:50:00,83.74,83.95,83.71,83.91,228100.0,62.4649,62.6216,62.4426,62.5917,228100.0
2015-01-23 09:30:00,83.95,84.18,83.46,84.17,54700.0,62.6216,62.7931,62.2561,62.7857,54700.0
2015-01-23 09:40:00,84.15,84.15,83.88,83.98,46800.0,62.7708,62.7708,62.5694,62.644,46800.0
2015-01-23 09:50:00,83.98,84.06,83.84,83.95,60700.0,62.644,62.7036,62.5395,62.6216,60700.0
2015-01-23 10:00:00,83.95,84.12,83.92,84.04,76900.0,62.6216,62.7484,62.5992,62.6887,76900.0
2015-01-23 10:10:00,84.06,84.08,83.96,84.0,19700.0,62.7036,62.7186,62.629,62.6589,19700.0
2015-01-23 10:20:00,84.01,84.07,83.9,83.95,85500.0,62.6663,62.7111,62.5843,62.6216,85500.0
2015-01-23 10:30:00,83.97,84.01,83.85,83.89,23400.0,62.6365,62.6663,62.547,62.5768,23400.0
2015-01-23 10:40:00,83.86,83.98,83.77,83.82,19200.0,62.5544,62.644,62.4873,62.5246,19200.0
2015-01-23 10:50:00,83.83,84.18,83.81,84.06,18600.0,62.5321,62.7931,62.5171,62.7036,18600.0
2015-01-23 11:00:00,84.02,84.06,83.93,83.95,14700.0,62.6738,62.7036,62.6067,62.6216,14700.0
2015-01-23 11:10:00,83.89,83.92,83.75,83.92,32000.0,62.5768,62.5992,62.4724,62.5992,32000.0
2015-01-23 11:20:00,83.92,84.0,83.85,84.0,9800.0,62.5992,62.6589,62.547,62.6589,9800.0
2015-01-23 11:30:00,83.98,83.99,83.85,83.9,11300.0,62.644,62.6514,62.547,62.5843,11300.0
2015-01-23 11:40:00,83.87,83.87,83.78,83.85,6500.0,62.5619,62.5619,62.4948,62.547,6500.0
2015-01-23 11:50:00,83.83,83.89,83.79,83.89,12400.0,62.5321,62.5768,62.5022,62.5768,12400.0
2015-01-23 12:00:00,83.87,83.97,83.86,83.96,10300.0,62.5619,62.6365,62.5544,62.629,10300.0
2015-01-23 12:10:00,83.96,84.05,83.85,83.86,50000.0,62.629,62.6962,62.547,62.5544,50000.0
2015-01-23 12:20:00,83.86,84.03,83.83,83.95,10000.0,62.5544,62.6813,62.5321,62.6216,10000.0
2015-01-23 12:30:00,83.94,83.98,83.86,83.97,10500.0,62.6141,62.644,62.5544,62.6365,10500.0
2015-01-23 12:40:00,83.98,83.98,83.87,83.88,10000.0,62.644,62.644,62.5619,62.5694,10000.0
2015-01-23 12:50:00,83.86,83.91,83.79,83.85,12700.0,62.5544,62.5917,62.5022,62.547,12700.0
2015-01-23 13:00:00,83.84,83.95,83.78,83.92,15900.0,62.5395,62.6216,62.4948,62.5992,15900.0
2015-01-23 13:10:00,83.92,83.97,83.75,83.76,10900.0,62.5992,62.6365,62.4724,62.4799,10900.0
2015-01-23 13:20:00,83.81,83.95,83.81,83.85,13000.0,62.5171,62.6216,62.5171,62.547,13000.0
2015-01-23 13:30:00,83.84,83.93,83.84,83.9,10200.0,62.5395,62.6067,62.5395,62.5843,10200.0
2015-01-23 13:40:00,83.89,83.96,83.85,83.9,17400.0,62.5768,62.629,62.547,62.5843,17400.0
2015-01-23 13:50:00,83.92,83.93,83.85,83.86,13200.0,62.5992,62.6067,62.547,62.5544,13200.0
2015-01-23 14:00:00,83.86,83.91,83.83,83.84,20000.0,62.5544,62.5917,62.5321,62.5395,20000.0
2015-01-23 14:10:00,83.83,83.85,83.76,83.78,10600.0,62.5321,62.547,62.4799,62.4948,10600.0
2015-01-23 14:20:00,83.76,83.81,83.66,83.78,14900.0,62.4799,62.5171,62.4053,62.4948,14900.0
2015-01-23 14:30:00,83.77,83.8,83.58,83.59,28500.0,62.4873,62.5097,62.3456,62.353,28500.0
2015-01-23 14:40:00,83.58,83.6,83.46,83.51,23300.0,62.3456,62.3605,62.2561,62.2934,23300.0
2015-01-23 14:50:00,83.5,83.61,83.48,83.54,9200.0,62.2859,62.368,62.271,62.3157,9200.0
2015-01-23 15:00:00,83.54,83.6,83.48,83.6,13900.0,62.3157,62.3605,62.271,62.3605,13900.0
2015-01-23 15:10:00,83.6,83.62,83.47,83.57,18000.0,62.3605,62.3754,62.2635,62.3381,18000.0
2015-01-23 15:20:00,83.59,83.63,83.54,83.6,19600.0,62.353,62.3829,62.3157,62.3605,19600.0
2015-01-23 15:30:00,83.61,83.61,83.47,83.5,19100.0,62.368,62.368,62.2635,62.2859,19100.0
2015-01-23 15:40:00,83.49,83.56,83.44,83.5,36100.0,62.2784,62.3307,62.2412,62.2859,36100.0
2015-01-23 15:50:00,83.51,83.55,83.38,83.46,71700.0,62.2934,62.3232,62.1964,62.2561,71700.0
2015-01-26 09:30:00,83.42,83.51,83.15,83.45,67000.0,62.2262,62.2934,62.0248,62.2486,67000.0
2015-01-26 09:40:00,83.45,83.55,83.34,83.41,40300.0,62.2486,62.3232,62.1666,62.2188,40300.0
2015-01-26 09:50:00,83.42,83.58,83.38,83.38,28300.0,62.2262,62.3456,62.1964,62.1964,28300.0
2015-01-26 10:00:00,83.42,83.69,83.42,83.69,33400.0,62.2262,62.4276,62.2262,62.4276,33400.0
2015-01-26 10:10:00,83.67,83.9,83.63,83.87,56700.0,62.4127,62.5843,62.3829,62.5619,56700.0
2015-01-26 10:20:00,83.88,83.93,83.75,83.93,26000.0,62.5694,62.6067,62.4724,62.6067,26000.0
2015-01-26 10:30:00,83.93,83.94,83.84,83.91,19900.0,62.6067,62.6141,62.5395,62.5917,19900.0
2015-01-26 10:40:00,83.92,84.33,83.91,84.33,71600.0,62.5992,62.905,62.5917,62.905,71600.0
2015-01-26 10:50:00,84.34,84.37,84.21,84.33,51000.0,62.9125,62.9349,62.8155,62.905,51000.0
2015-01-26 11:00:00,84.35,84.46,84.25,84.45,35100.0,62.92,63.002,62.8454,62.9946,35100.0
2015-01-26 11:10:00,84.46,84.5,84.37,84.42,35400.0,63.002,63.0318,62.9349,62.9722,35400.0
2015-01-26 11:20:00,84.42,84.43,84.3,84.36,21200.0,62.9722,62.9796,62.8827,62.9274,21200.0
2015-01-26 11:30:00,84.36,84.41,84.3,84.32,20700.0,62.9274,62.9647,62.8827,62.8976,20700.0
2015-01-26 11:40:00,84.34,84.49,84.33,84.49,15800.0,62.9125,63.0244,62.905,63.0244,15800.0
2015-01-26 11:50:00,84.48,84.56,84.44,84.5,26100.0,63.0169,63.0766,62.9871,63.0318,26100.0
2015-01-26 12:00:00,84.51,84.53,84.44,84.48,18100.0,63.0393,63.0542,62.9871,63.0169,18100.0
2015-01-26 12:10:00,84.48,84.56,84.45,84.47,17900.0,63.0169,63.0766,62.9946,63.0095,17900.0
2015-01-26 12:20:00,84.47,84.47,84.39,84.4,15800.0,63.0095,63.0095,62.9498,62.9573,15800.0
2015-01-26 12:30:00,84.4,84.41,84.27,84.28,25400.0,62.9573,62.9647,62.8603,62.8677,25400.0
2015-01-26 12:40:00,84.29,84.39,84.29,84.33,12700.0,62.8752,62.9498,62.8752,62.905,12700.0
2015-01-26 12:50:00,84.33,84.4,84.33,84.39,14900.0,62.905,62.9573,62.905,62.9498,14900.0
2015-01-26 13:00:00,84.39,84.42,84.37,84.42,20500.0,62.9498,62.9722,62.9349,62.9722,20500.0
2015-01-26 13:10:00,84.43,84.57,84.43,84.54,16700.0,62.9796,63.0841,62.9796,63.0617,16700.0
2015-01-26 13:20:00,84.53,84.57,84.51,84.51,15900.0,63.0542,63.0841,63.0393,63.0393,15900.0
2015-01-26 13:30:00,84.53,84.6,84.48,84.49,13000.0,63.0542,63.1064,63.0169,63.0244,13000.0
2015-01-26 13:40:00,84.49,84.7,84.49,84.68,22800.0,63.0244,63.181,63.0244,63.1661,22800.0
2015-01-26 13:50:00,84.67,84.67,84.57,84.6,14000.0,63.1587,63.1587,63.0841,63.1064,14000.0
2015-01-26 14:00:00,84.61,84.68,84.61,84.65,21100.0,63.1139,63.1661,63.1139,63.1437,21100.0
2015-01-26 14:10:00,84.65,84.66,84.5,84.51,25400.0,63.1437,63.1512,63.0318,63.0393,25400.0
2015-01-26 14:20:00,84.51,84.53,84.49,84.53,15900.0,63.0393,63.0542,63.0244,63.0542,15900.0
2015-01-26 14:30:00,84.53,84.58,84.5,84.58,19400.0,63.0542,63.0915,63.0318,63.0915,19400.0
2015-01-26 14:40:00,84.57,84.61,84.43,84.45,24300.0,63.0841,63.1139,62.9796,62.9946,24300.0
2015-01-26 14:50:00,84.45,84.55,84.43,84.54,20000.0,62.9946,63.0691,62.9796,63.0617,20000.0
2015-01-26 15:00:00,84.53,84.56,84.48,84.56,24900.0,63.0542,63.0766,63.0169,63.0766,24900.0
2015-01-26 15:10:00,84.56,84.64,84.46,84.5,44300.0,63.0766,63.1363,63.002,63.0318,44300.0
2015-01-26 15:20:00,84.5,84.59,84.47,84.54,29000.0,63.0318,63.099,63.0095,63.0617,29000.0
2015-01-26 15:30:00,84.52,84.61,84.47,84.59,46900.0,63.0468,63.1139,63.0095,63.099,46900.0
2015-01-26 15:40:00,84.58,84.64,84.47,84.64,62500.0,63.0915,63.1363,63.0095,63.1363,62500.0
2015-01-26 15:50:00,84.63,84.79,84.63,84.74,121900.0,63.1288,63.2482,63.1288,63.2109,121900.0
2015-01-27 09:30:00,83.94,84.15,83.57,84.13,33100.0,62.6141,62.7708,62.3381,62.7558,33100.0
2015-01-27 09:40:00,84.14,84.19,83.91,84.02,22400.0,62.7633,62.8006,62.5917,62.6738,22400.0
2015-01-27 09:50:00,84.04,84.16,83.99,84.14,24300.0,62.6887,62.7782,62.6514,62.7633,24300.0
2015-01-27 10:00:00,84.13,84.36,84.01,84.3,35100.0,62.7558,62.9274,62.6663,62.8827,35100.0
2015-01-27 10:10:00,84.29,84.34,84.01,84.09,25600.0,62.8752,62.9125,62.6663,62.726,25600.0
2015-01-27 10:20:00,84.14,84.15,84.0,84.1,27600.0,62.7633,62.7708,62.6589,62.7335,27600.0
2015-01-27 10:30:00,84.08,84.08,83.76,83.8,26700.0,62.7186,62.7186,62.4799,62.5097,26700.0
2015-01-27 10:40:00,83.82,83.82,83.65,83.76,50900.0,62.5246,62.5246,62.3978,62.4799,50900.0
2015-01-27 10:50:00,83.76,83.93,83.74,83.88,23100.0,62.4799,62.6067,62.4649,62.5694,23100.0
2015-01-27 11:00:00,83.87,83.96,83.87,83.94,18700.0,62.5619,62.629,62.5619,62.6141,18700.0
2015-01-27 11:10:00,83.94,83.98,83.92,83.97,32400.0,62.6141,62.644,62.5992,62.6365,32400.0
2015-01-27 11:20:00,83.97,84.22,83.96,84.22,41100.0,62.6365,62.823,62.629,62.823,41100.0
2015-01-27 11:30:00,84.21,84.38,84.17,84.34,37600.0,62.8155,62.9423,62.7857,62.9125,37600.0
2015-01-27 11:40:00,84.32,84.5,84.31,84.47,38500.0,62.8976,63.0318,62.8901,63.0095,38500.0
2015-01-27 11:50:00,84.48,84.54,84.25,84.29,32400.0,63.0169,63.0617,62.8454,62.8752,32400.0
2015-01-27 12:00:00,84.29,84.45,84.29,84.44,25300.0,62.8752,62.9946,62.8752,62.9871,25300.0
2015-01-27 12:10:00,84.43,84.53,84.42,84.46,31900.0,62.9796,63.0542,62.9722,63.002,31900.0
2015-01-27 12:20:00,84.46,84.72,84.46,84.72,23300.0,63.002,63.196,63.002,63.196,23300.0
2015-01-27 12:30:00,84.73,84.74,84.58,84.62,29100.0,63.2034,63.2109,63.0915,63.1214,29100.0
2015-01-27 12:40:00,84.61,84.64,84.5,84.51,20500.0,63.1139,63.1363,63.0318,63.0393,20500.0
2015-01-27 12:50:00,84.53,84.65,84.46,84.65,15300.0,63.0542,63.1437,63.002,63.1437,15300.0
2015-01-27 13:00:00,84.67,84.7,84.51,84.59,12000.0,63.1587,63.181,63.0393,63.099,12000.0
2015-01-27 13:10:00,84.59,84.81,84.59,84.78,24100.0,63.099,63.2631,63.099,63.2407,24100.0
2015-01-27 13:20:00,84.78,84.91,84.78,84.89,17800.0,63.2407,63.3377,63.2407,63.3228,17800.0
2015-01-27 13:30:00,84.89,84.9,84.76,84.86,21100.0,63.3228,63.3302,63.2258,63.3004,21100.0
2015-01-27 13:40:00,84.87,84.88,84.73,84.8,19500.0,63.3078,63.3153,63.2034,63.2556,19500.0
2015-01-27 13:50:00,84.81,84.82,84.72,84.79,16700.0,63.2631,63.2705,63.196,63.2482,16700.0
2015-01-27 14:00:00,84.79,84.95,84.79,84.89,22100.0,63.2482,63.3675,63.2482,63.3228,22100.0
2015-01-27 14:10:00,84.88,84.99,84.86,84.99,14600.0,63.3153,63.3974,63.3004,63.3974,14600.0
2015-01-27 14:20:00,84.99,85.13,84.97,85.09,48500.0,63.3974,63.5018,63.3824,63.472,48500.0
2015-01-27 14:30:00,85.12,85.13,85.04,85.09,23800.0,63.4943,63.5018,63.4347,63.472,23800.0
2015-01-27 14:40:00,85.1,85.1,84.99,85.09,24000.0,63.4794,63.4794,63.3974,63.472,24000.0
2015-01-27 14:50:00,85.09,85.13,84.79,84.8,24100.0,63.472,63.5018,63.2482,63.2556,24100.0
2015-01-27 15:00:00,84.8,84.89,84.77,84.87,22500.0,63.2556,63.3228,63.2333,63.3078,22500.0
2015-01-27 15:10:00,84.87,84.94,84.77,84.77,22900.0,63.3078,63.3601,63.2333,63.2333,22900.0
2015-01-27 15:20:00,84.78,84.79,84.66,84.67,72200.0,63.2407,63.2482,63.1512,63.1587,72200.0
2015-01-27 15:30:00,84.66,84.7,84.54,84.6,46900.0,63.1512,63.181,63.0617,63.1064,46900.0
2015-01-27 15:40:00,84.6,84.78,84.59,84.75,101900.0,63.1064,63.2407,63.099,63.2183,101900.0
2015-01-27 15:50:00,84.73,84.75,84.57,84.72,144800.0,63.2034,63.2183,63.0841,63.196,144800.0
2015-01-28 09:30:00,85.79,87.33,85.78,87.0,368300.0,63.9941,65.1429,63.9866,64.8967,368300.0
2015-01-28 09:40:00,87.0,87.12,86.82,87.0,312400.0,64.8967,64.9862,64.7624,64.8967,312400.0
2015-01-28 09:50:00,87.0,87.23,86.99,87.11,184300.0,64.8967,65.0683,64.8892,64.9787,184300.0
2015-01-28 10:00:00,87.13,87.23,86.83,86.83,121100.0,64.9937,65.0683,64.7699,64.7699,121100.0
2015-01-28 10:10:00,86.84,86.84,86.46,86.5,118900.0,64.7773,64.7773,64.4939,64.5237,118900.0
2015-01-28 10:20:00,86.47,86.65,86.47,86.58,99100.0,64.5013,64.6356,64.5013,64.5834,99100.0
2015-01-28 10:30:00,86.58,86.63,86.36,86.45,112400.0,64.5834,64.6207,64.4193,64.4864,112400.0
2015-01-28 10:40:00,86.42,86.42,85.92,85.98,87400.0,64.464,64.464,64.0911,64.1358,87400.0
2015-01-28 10:50:00,85.97,86.05,85.97,86.02,88300.0,64.1284,64.1881,64.1284,64.1657,88300.0
2015-01-28 11:00:00,86.01,86.37,85.99,86.32,81300.0,64.1582,64.4268,64.1433,64.3895,81300.0
2015-01-28 11:10:00,86.33,86.52,86.1,86.1,85700.0,64.3969,64.5386,64.2253,64.2253,85700.0
2015-01-28 11:20:00,86.13,86.22,85.99,86.18,133500.0,64.2477,64.3149,64.1433,64.285,133500.0
2015-01-28 11:30:00,86.19,86.52,86.17,86.51,46800.0,64.2925,64.5386,64.2776,64.5312,46800.0
2015-01-28 11:40:00,86.48,86.56,86.35,86.54,50800.0,64.5088,64.5685,64.4118,64.5536,50800.0
2015-01-28 11:50:00,86.52,86.55,86.33,86.34,33300.0,64.5386,64.561,64.3969,64.4044,33300.0
2015-01-28 12:00:00,86.35,86.5,86.31,86.41,34500.0,64.4118,64.5237,64.382,64.4566,34500.0
2015-01-28 12:10:00,86.43,86.53,86.31,86.52,20700.0,64.4715,64.5461,64.382,64.5386,20700.0
2015-01-28 12:20:00,86.53,86.53,86.3,86.34,22600.0,64.5461,64.5461,64.3745,64.4044,22600.0
2015-01-28 12:30:00,86.37,86.37,86.21,86.26,37300.0,64.4268,64.4268,64.3074,64.3447,37300.0
2015-01-28 12:40:00,86.26,86.28,86.11,86.19,29200.0,64.3447,64.3596,64.2328,64.2925,29200.0
2015-01-28 12:50:00,86.18,86.24,86.02,86.09,50700.0,64.285,64.3298,64.1657,64.2179,50700.0
2015-01-28 13:00:00,86.09,86.13,85.89,85.97,113000.0,64.2179,64.2477,64.0687,64.1284,113000.0
2015-01-28 13:10:00,85.97,86.01,85.89,85.95,53200.0,64.1284,64.1582,64.0687,64.1135,53200.0
2015-01-28 13:20:00,85.96,86.08,85.94,86.02,91400.0,64.1209,64.2104,64.106,64.1657,91400.0
2015-01-28 13:30:00,86.02,86.03,85.78,85.97,101700.0,64.1657,64.1731,63.9866,64.1284,101700.0
2015-01-28 13:40:00,85.96,86.02,85.93,85.97,54700.0,64.1209,64.1657,64.0985,64.1284,54700.0
2015-01-28 13:50:00,85.97,86.05,85.93,86.02,57200.0,64.1284,64.1881,64.0985,64.1657,57200.0
2015-01-28 14:00:00,86.05,86.34,85.87,85.89,47100.0,64.1881,64.4044,64.0538,64.0687,47100.0
2015-01-28 14:10:00,85.89,86.0,85.66,85.97,40600.0,64.0687,64.1508,63.8971,64.1284,40600.0
2015-01-28 14:20:00,85.98,86.04,85.8,85.85,44900.0,64.1358,64.1806,64.0016,64.0389,44900.0
2015-01-28 14:30:00,85.85,86.01,85.75,85.97,89500.0,64.0389,64.1582,63.9643,64.1284,89500.0
2015-01-28 14:40:00,85.96,86.04,85.88,85.91,25600.0,64.1209,64.1806,64.0612,64.0836,25600.0
2015-01-28 14:50:00,85.9,86.05,85.82,85.87,60200.0,64.0762,64.1881,64.0165,64.0538,60200.0
2015-01-28 15:00:00,85.89,85.95,85.72,85.78,54100.0,64.0687,64.1135,63.9419,63.9866,54100.0
2015-01-28 15:10:00,85.79,85.82,85.38,85.44,76100.0,63.9941,64.0165,63.6883,63.733,76100.0
2015-01-28 15:20:00,85.45,85.71,85.43,85.65,100400.0,63.7405,63.9344,63.7256,63.8897,100400.0
2015-01-28 15:30:00,85.66,85.76,85.28,85.29,132500.0,63.8971,63.9717,63.6137,63.6211,132500.0
2015-01-28 15:40:00,85.29,85.34,85.03,85.32,170300.0,63.6211,63.6584,63.4272,63.6435,170300.0
2015-01-28 15:50:00,85.31,85.54,85.22,85.43,273000.0,63.6361,63.8076,63.5689,63.7256,273000.0
2015-01-29 09:30:00,83.73,84.31,82.76,84.19,152200.0,62.4575,62.8901,61.7339,62.8006,152200.0
2015-01-29 09:40:00,84.19,84.66,84.0,84.23,143800.0,62.8006,63.1512,62.6589,62.8304,143800.0
2015-01-29 09:50:00,84.24,84.4,83.99,84.38,88400.0,62.8379,62.9573,62.6514,62.9423,88400.0
2015-01-29 10:00:00,84.36,84.75,84.34,84.59,153500.0,62.9274,63.2183,62.9125,63.099,153500.0
2015-01-29 10:10:00,84.63,85.35,84.61,85.0,72300.0,63.1288,63.6659,63.1139,63.4048,72300.0
2015-01-29 10:20:00,84.99,85.11,84.77,85.08,46900.0,63.3974,63.4869,63.2333,63.4645,46900.0
2015-01-29 10:30:00,85.09,85.21,84.61,84.64,56900.0,63.472,63.5615,63.1139,63.1363,56900.0
2015-01-29 10:40:00,84.65,84.65,84.17,84.31,74700.0,63.1437,63.1437,62.7857,62.8901,74700.0
2015-01-29 10:50:00,84.31,84.45,84.12,84.45,38800.0,62.8901,62.9946,62.7484,62.9946,38800.0
2015-01-29 11:00:00,84.45,84.75,84.41,84.75,54200.0,62.9946,63.2183,62.9647,63.2183,54200.0
2015-01-29 11:10:00,84.75,85.0,84.6,84.72,51700.0,63.2183,63.4048,63.1064,63.196,51700.0
2015-01-29 11:20:00,84.71,84.77,84.5,84.75,40500.0,63.1885,63.2333,63.0318,63.2183,40500.0
2015-01-29 11:30:00,84.77,84.77,84.5,84.71,52500.0,63.2333,63.2333,63.0318,63.1885,52500.0
2015-01-29 11:40:00,84.74,84.87,84.55,84.59,45600.0,63.2109,63.3078,63.0691,63.099,45600.0
2015-01-29 11:50:00,84.56,84.91,84.56,84.72,32300.0,63.0766,63.3377,63.0766,63.196,32300.0
2015-01-29 12:00:00,84.74,84.81,84.55,84.6,47000.0,63.2109,63.2631,63.0691,63.1064,47000.0
2015-01-29 12:10:00,84.59,84.62,84.46,84.49,26900.0,63.099,63.1214,63.002,63.0244,26900.0
2015-01-29 12:20:00,84.49,84.5,84.32,84.36,43300.0,63.0244,63.0318,62.8976,62.9274,43300.0
2015-01-29 12:30:00,84.35,84.35,83.95,84.1,56900.0,62.92,62.92,62.6216,62.7335,56900.0
2015-01-29 12:40:00,84.1,84.25,83.72,83.99,56200.0,62.7335,62.8454,62.45,62.6514,56200.0
2015-01-29 12:50:00,83.98,84.03,83.73,84.01,30900.0,62.644,62.6813,62.4575,62.6663,30900.0
2015-01-29 13:00:00,84.03,84.05,83.78,83.87,44200.0,62.6813,62.6962,62.4948,62.5619,44200.0
2015-01-29 13:10:00,83.85,84.08,83.85,84.01,34100.0,62.547,62.7186,62.547,62.6663,34100.0
2015-01-29 13:20:00,84.01,84.18,83.95,84.07,39100.0,62.6663,62.7931,62.6216,62.7111,39100.0
2015-01-29 13:30:00,84.08,84.2,84.03,84.2,42000.0,62.7186,62.8081,62.6813,62.8081,42000.0
2015-01-29 13:40:00,84.22,84.27,84.1,84.27,42300.0,62.823,62.8603,62.7335,62.8603,42300.0
2015-01-29 13:50:00,84.26,84.33,84.21,84.25,37900.0,62.8528,62.905,62.8155,62.8454,37900.0
2015-01-29 14:00:00,84.25,84.26,84.15,84.16,48200.0,62.8454,62.8528,62.7708,62.7782,48200.0
2015-01-29 14:10:00,84.16,84.21,84.09,84.1,55200.0,62.7782,62.8155,62.726,62.7335,55200.0
2015-01-29 14:20:00,84.09,84.45,84.09,84.45,37000.0,62.726,62.9946,62.726,62.9946,37000.0
2015-01-29 14:30:00,84.45,84.51,84.4,84.46,35300.0,62.9946,63.0393,62.9573,63.002,35300.0
2015-01-29 14:40:00,84.45,84.46,84.25,84.3,35700.0,62.9946,63.002,62.8454,62.8827,35700.0
2015-01-29 14:50:00,84.31,84.34,84.23,84.26,38600.0,62.8901,62.9125,62.8304,62.8528,38600.0
2015-01-29 15:00:00,84.26,84.26,83.97,84.16,77000.0,62.8528,62.8528,62.6365,62.7782,77000.0
2015-01-29 15:10:00,84.17,84.3,84.03,84.3,75300.0,62.7857,62.8827,62.6813,62.8827,75300.0
2015-01-29 15:20:00,84.31,84.46,84.3,84.43,77200.0,62.8901,63.002,62.8827,62.9796,77200.0
2015-01-29 15:30:00,84.45,84.88,84.45,84.87,85300.0,62.9946,63.3153,62.9946,63.3078,85300.0
2015-01-29 15:40:00,84.88,84.9,84.65,84.76,120600.0,63.3153,63.3302,63.1437,63.2258,120600.0
2015-01-29 15:50:00,84.76,84.89,84.71,84.85,152200.0,63.2258,63.3228,63.1885,63.2929,152200.0
2015-01-30 09:30:00,84.59,85.16,84.48,85.09,52300.0,63.099,63.5242,63.0169,63.472,52300.0
2015-01-30 09:40:00,85.08,85.53,85.07,85.46,45000.0,63.4645,63.8002,63.457,63.7479,45000.0
2015-01-30 09:50:00,85.45,85.48,85.15,85.24,36600.0,63.7405,63.7629,63.5167,63.5838,36600.0
2015-01-30 10:00:00,85.29,85.49,85.14,85.16,43100.0,63.6211,63.7703,63.5092,63.5242,43100.0
2015-01-30 10:10:00,85.15,85.41,85.07,85.21,74700.0,63.5167,63.7107,63.457,63.5615,74700.0
2015-01-30 10:20:00,85.23,85.26,84.72,84.73,37100.0,63.5764,63.5988,63.196,63.2034,37100.0
2015-01-30 10:30:00,84.72,84.72,84.14,84.2,82300.0,63.196,63.196,62.7633,62.8081,82300.0
2015-01-30 10:40:00,84.2,84.51,84.14,84.38,42900.0,62.8081,63.0393,62.7633,62.9423,42900.0
2015-01-30 10:50:00,84.37,84.37,83.95,84.08,44600.0,62.9349,62.9349,62.6216,62.7186,44600.0
2015-01-30 11:00:00,84.07,84.26,84.04,84.1,43700.0,62.7111,62.8528,62.6887,62.7335,43700.0
2015-01-30 11:10:00,84.09,84.11,83.76,83.8,43200.0,62.726,62.7409,62.4799,62.5097,43200.0
2015-01-30 11:20:00,83.8,83.96,83.69,83.94,51000.0,62.5097,62.629,62.4276,62.6141,51000.0
2015-01-30 11:30:00,83.95,84.28,83.95,84.04,53600.0,62.6216,62.8677,62.6216,62.6887,53600.0
2015-01-30 11:40:00,84.03,84.06,83.8,83.97,37100.0,62.6813,62.7036,62.5097,62.6365,37100.0
2015-01-30 11:50:00,83.98,84.09,83.87,84.08,40100.0,62.644,62.726,62.5619,62.7186,40100.0
2015-01-30 12:00:00,84.08,84.41,84.07,84.25,55200.0,62.7186,62.9647,62.7111,62.8454,55200.0
2015-01-30 12:10:00,84.26,84.72,84.21,84.68,64200.0,62.8528,63.196,62.8155,63.1661,64200.0
2015-01-30 12:20:00,84.7,84.78,84.57,84.7,37900.0,63.181,63.2407,63.0841,63.181,37900.0
2015-01-30 12:30:00,84.69,84.69,84.3,84.32,27300.0,63.1736,63.1736,62.8827,62.8976,27300.0
2015-01-30 12:40:00,84.34,84.4,84.27,84.37,26800.0,62.9125,62.9573,62.8603,62.9349,26800.0
2015-01-30 12:50:00,84.37,84.39,84.05,84.06,34400.0,62.9349,62.9498,62.6962,62.7036,34400.0
2015-01-30 13:00:00,84.08,84.23,84.05,84.08,20900.0,62.7186,62.8304,62.6962,62.7186,20900.0
2015-01-30 13:10:00,84.08,84.09,83.88,83.95,41200.0,62.7186,62.726,62.5694,62.6216,41200.0
2015-01-30 13:20:00,83.94,84.14,83.91,84.12,33400.0,62.6141,62.7633,62.5917,62.7484,33400.0
2015-01-30 13:30:00,84.12,84.36,84.09,84.31,25000.0,62.7484,62.9274,62.726,62.8901,25000.0
2015-01-30 13:40:00,84.3,84.48,84.21,84.48,25600.0,62.8827,63.0169,62.8155,63.0169,25600.0
2015-01-30 13:50:00,84.46,84.46,84.15,84.22,74400.0,63.002,63.002,62.7708,62.823,74400.0
2015-01-30 14:00:00,84.22,84.28,84.13,84.23,28300.0,62.823,62.8677,62.7558,62.8304,28300.0
2015-01-30 14:10:00,84.23,84.23,84.0,84.18,45900.0,62.8304,62.8304,62.6589,62.7931,45900.0
2015-01-30 14:20:00,84.17,84.41,84.14,84.36,50600.0,62.7857,62.9647,62.7633,62.9274,50600.0
2015-01-30 14:30:00,84.37,84.44,84.26,84.32,50300.0,62.9349,62.9871,62.8528,62.8976,50300.0
2015-01-30 14:40:00,84.33,84.4,84.0,84.06,51600.0,62.905,62.9573,62.6589,62.7036,51600.0
2015-01-30 14:50:00,84.04,84.04,83.77,83.79,45400.0,62.6887,62.6887,62.4873,62.5022,45400.0
2015-01-30 15:00:00,83.79,84.08,83.68,83.71,92100.0,62.5022,62.7186,62.4202,62.4426,92100.0
2015-01-30 15:10:00,83.71,83.87,83.5,83.5,57900.0,62.4426,62.5619,62.2859,62.2859,57900.0
2015-01-30 15:20:00,83.49,83.78,83.33,83.72,78600.0,62.2784,62.4948,62.1591,62.45,78600.0
2015-01-30 15:30:00,83.7,83.7,83.44,83.52,78800.0,62.4351,62.4351,62.2412,62.3008,78800.0
2015-01-30 15:40:00,83.51,83.51,83.2,83.29,128800.0,62.2934,62.2934,62.0621,62.1293,128800.0
2015-01-30 15:50:00,83.27,83.41,83.06,83.22,309400.0,62.1143,62.2188,61.9577,62.077,309400.0
2015-02-02 09:30:00,81.37,82.48,81.32,82.21,204000.0,60.6971,61.5251,60.6598,61.3236,204000.0
2015-02-02 09:40:00,82.24,82.28,81.83,82.07,134100.0,61.346,61.3759,61.0402,61.2192,134100.0
2015-02-02 09:50:00,82.13,82.25,81.8,82.02,63000.0,61.264,61.3535,61.0178,61.1819,63000.0
2015-02-02 10:00:00,82.0,82.01,81.66,81.85,74400.0,61.167,61.1745,60.9134,61.0551,74400.0
2015-02-02 10:10:00,81.85,81.87,81.58,81.81,127200.0,61.0551,61.07,60.8537,61.0253,127200.0
2015-02-02 10:20:00,81.78,81.85,81.56,81.56,66900.0,61.0029,61.0551,60.8388,60.8388,66900.0
2015-02-02 10:30:00,81.56,81.82,81.41,81.78,74200.0,60.8388,61.0327,60.7269,61.0029,74200.0
2015-02-02 10:40:00,81.77,81.84,81.62,81.8,82200.0,60.9954,61.0476,60.8835,61.0178,82200.0
2015-02-02 10:50:00,81.79,81.9,81.68,81.68,97700.0,61.0104,61.0924,60.9283,60.9283,97700.0
2015-02-02 11:00:00,81.66,81.93,81.64,81.91,112900.0,60.9134,61.1148,60.8985,61.0999,112900.0
2015-02-02 11:10:00,81.94,82.21,81.9,81.91,67800.0,61.1222,61.3236,61.0924,61.0999,67800.0
2015-02-02 11:20:00,81.91,82.0,81.78,81.98,58900.0,61.0999,61.167,61.0029,61.1521,58900.0
2015-02-02 11:30:00,81.98,82.16,81.96,82.1,78100.0,61.1521,61.2863,61.1372,61.2416,78100.0
2015-02-02 11:40:00,82.11,82.41,82.02,82.28,181800.0,61.2491,61.4728,61.1819,61.3759,181800.0
2015-02-02 11:50:00,82.28,82.39,82.17,82.19,46900.0,61.3759,61.4579,61.2938,61.3087,46900.0
2015-02-02 12:00:00,82.2,82.23,81.97,82.06,30900.0,61.3162,61.3386,61.1446,61.2118,30900.0
2015-02-02 12:10:00,82.05,82.22,82.04,82.14,37200.0,61.2043,61.3311,61.1968,61.2714,37200.0
2015-02-02 12:20:00,82.14,82.16,81.89,82.02,31400.0,61.2714,61.2863,61.0849,61.1819,31400.0
2015-02-02 12:30:00,82.07,82.2,81.98,82.2,24200.0,61.2192,61.3162,61.1521,61.3162,24200.0
2015-02-02 12:40:00,82.23,82.27,81.94,81.94,37800.0,61.3386,61.3684,61.1222,61.1222,37800.0
2015-02-02 12:50:00,81.92,82.0,81.82,81.83,25700.0,61.1073,61.167,61.0327,61.0402,25700.0
2015-02-02 13:00:00,81.84,81.95,81.78,81.86,39300.0,61.0476,61.1297,61.0029,61.0626,39300.0
2015-02-02 13:10:00,81.87,81.96,81.65,81.75,37100.0,61.07,61.1372,60.9059,60.9805,37100.0
2015-02-02 13:20:00,81.75,82.05,81.75,81.9,26700.0,60.9805,61.2043,60.9805,61.0924,26700.0
2015-02-02 13:30:00,81.91,82.04,81.65,81.65,42400.0,61.0999,61.1968,60.9059,60.9059,42400.0
2015-02-02 13:40:00,81.68,81.76,81.57,81.69,32800.0,60.9283,60.988,60.8462,60.9358,32800.0
2015-02-02 13:50:00,81.7,81.77,81.48,81.49,35500.0,60.9432,60.9954,60.7791,60.7866,35500.0
2015-02-02 14:00:00,81.49,81.87,81.45,81.8,32100.0,60.7866,61.07,60.7567,61.0178,32100.0
2015-02-02 14:10:00,81.8,81.93,81.75,81.87,28900.0,61.0178,61.1148,60.9805,61.07,28900.0
2015-02-02 14:20:00,81.89,82.07,81.88,82.06,26300.0,61.0849,61.2192,61.0775,61.2118,26300.0
2015-02-02 14:30:00,82.08,82.14,81.86,81.88,40200.0,61.2267,61.2714,61.0626,61.0775,40200.0
2015-02-02 14:40:00,81.87,81.93,81.69,81.71,30400.0,61.07,61.1148,60.9358,60.9507,30400.0
2015-02-02 14:50:00,81.72,82.01,81.7,81.88,50600.0,60.9581,61.1745,60.9432,61.0775,50600.0
2015-02-02 15:00:00,81.88,82.07,81.84,82.06,40800.0,61.0775,61.2192,61.0476,61.2118,40800.0
2015-02-02 15:10:00,82.06,82.31,82.04,82.11,52800.0,61.2118,61.3982,61.1968,61.2491,52800.0
2015-02-02 15:20:00,82.16,82.4,82.16,82.26,45700.0,61.2863,61.4654,61.2863,61.3609,45700.0
2015-02-02 15:30:00,82.26,82.64,82.16,82.63,81900.0,61.3609,61.6444,61.2863,61.6369,81900.0
2015-02-02 15:40:00,82.64,82.89,82.6,82.82,127500.0,61.6444,61.8309,61.6146,61.7787,127500.0
2015-02-02 15:50:00,82.83,82.91,82.7,82.85,177700.0,61.7861,61.8458,61.6892,61.801,177700.0
2015-02-03 09:30:00,83.38,83.8,82.99,83.32,77900.0,62.1964,62.5097,61.9055,62.1516,77900.0
2015-02-03 09:40:00,83.32,83.35,82.88,83.25,27000.0,62.1516,62.174,61.8234,62.0994,27000.0
2015-02-03 09:50:00,83.28,83.58,83.15,83.35,39100.0,62.1218,62.3456,62.0248,62.174,39100.0
2015-02-03 10:00:00,83.37,83.49,83.22,83.32,59400.0,62.1889,62.2784,62.077,62.1516,59400.0
2015-02-03 10:10:00,83.31,83.42,83.19,83.25,37700.0,62.1442,62.2262,62.0547,62.0994,37700.0
2015-02-03 10:20:00,83.23,83.51,83.23,83.45,41800.0,62.0845,62.2934,62.0845,62.2486,41800.0
2015-02-03 10:30:00,83.46,83.49,83.21,83.37,38100.0,62.2561,62.2784,62.0696,62.1889,38100.0
2015-02-03 10:40:00,83.35,83.44,83.07,83.11,69300.0,62.174,62.2412,61.9652,61.995,69300.0
2015-02-03 10:50:00,83.12,83.21,82.9,82.95,35800.0,62.0025,62.0696,61.8383,61.8756,35800.0
2015-02-03 11:00:00,83.0,83.26,82.95,83.23,39000.0,61.9129,62.1069,61.8756,62.0845,39000.0
2015-02-03 11:10:00,83.22,83.38,83.17,83.32,35900.0,62.077,62.1964,62.0397,62.1516,35900.0
2015-02-03 11:20:00,83.32,83.36,83.15,83.19,35100.0,62.1516,62.1815,62.0248,62.0547,35100.0
2015-02-03 11:30:00,83.18,83.32,83.09,83.28,61900.0,62.0472,62.1516,61.9801,62.1218,61900.0
2015-02-03 11:40:00,83.28,83.32,83.2,83.23,48800.0,62.1218,62.1516,62.0621,62.0845,48800.0
2015-02-03 11:50:00,83.23,83.23,82.89,82.89,46600.0,62.0845,62.0845,61.8309,61.8309,46600.0
2015-02-03 12:00:00,82.9,83.02,82.87,82.97,25500.0,61.8383,61.9279,61.816,61.8906,25500.0
2015-02-03 12:10:00,82.96,83.03,82.93,82.96,51500.0,61.8831,61.9353,61.8607,61.8831,51500.0
2015-02-03 12:20:00,82.98,83.0,82.93,82.96,24900.0,61.898,61.9129,61.8607,61.8831,24900.0
2015-02-03 12:30:00,82.97,82.98,82.76,82.81,19500.0,61.8906,61.898,61.7339,61.7712,19500.0
2015-02-03 12:40:00,82.81,82.96,82.8,82.9,15700.0,61.7712,61.8831,61.7638,61.8383,15700.0
2015-02-03 12:50:00,82.9,82.95,82.78,82.84,15600.0,61.8383,61.8756,61.7488,61.7936,15600.0
2015-02-03 13:00:00,82.85,82.93,82.77,82.9,24100.0,61.801,61.8607,61.7414,61.8383,24100.0
2015-02-03 13:10:00,82.88,83.01,82.82,82.99,25400.0,61.8234,61.9204,61.7787,61.9055,25400.0
2015-02-03 13:20:00,83.0,83.17,82.99,83.13,34000.0,61.9129,62.0397,61.9055,62.0099,34000.0
2015-02-03 13:30:00,83.15,83.33,83.14,83.14,18000.0,62.0248,62.1591,62.0174,62.0174,18000.0
2015-02-03 13:40:00,83.13,83.18,83.07,83.07,14200.0,62.0099,62.0472,61.9652,61.9652,14200.0
2015-02-03 13:50:00,83.09,83.27,83.05,83.25,41200.0,61.9801,62.1143,61.9502,62.0994,41200.0
2015-02-03 14:00:00,83.29,83.34,83.16,83.16,21400.0,62.1293,62.1666,62.0323,62.0323,21400.0
2015-02-03 14:10:00,83.17,83.26,83.08,83.26,32800.0,62.0397,62.1069,61.9726,62.1069,32800.0
2015-02-03 14:20:00,83.25,83.3,83.01,83.05,43300.0,62.0994,62.1367,61.9204,61.9502,43300.0
2015-02-03 14:30:00,83.06,83.19,82.99,83.1,54200.0,61.9577,62.0547,61.9055,61.9875,54200.0
2015-02-03 14:40:00,83.11,83.26,83.09,83.26,32100.0,61.995,62.1069,61.9801,62.1069,32100.0
2015-02-03 14:50:00,83.26,83.3,83.17,83.3,28700.0,62.1069,62.1367,62.0397,62.1367,28700.0
2015-02-03 15:00:00,83.3,83.48,83.3,83.4,50400.0,62.1367,62.271,62.1367,62.2113,50400.0
2015-02-03 15:10:00,83.4,83.4,83.27,83.31,40400.0,62.2113,62.2113,62.1143,62.1442,40400.0
2015-02-03 15:20:00,83.31,83.4,83.28,83.35,86200.0,62.1442,62.2113,62.1218,62.174,86200.0
2015-02-03 15:30:00,83.37,83.42,83.27,83.39,69100.0,62.1889,62.2262,62.1143,62.2039,69100.0
2015-02-03 15:40:00,83.4,83.49,83.26,83.28,121300.0,62.2113,62.2784,62.1069,62.1218,121300.0
2015-02-03 15:50:00,83.29,83.47,83.28,83.42,192900.0,62.1293,62.2635,62.1218,62.2262,192900.0
2015-02-04 09:30:00,83.1,83.84,83.1,83.43,93200.0,61.9875,62.5395,61.9875,62.2337,93200.0
2015-02-04 09:40:00,83.45,83.93,83.38,83.86,42500.0,62.2486,62.6067,62.1964,62.5544,42500.0
2015-02-04 09:50:00,83.87,84.15,83.77,83.77,82800.0,62.5619,62.7708,62.4873,62.4873,82800.0
2015-02-04 10:00:00,83.77,84.23,83.76,84.12,53000.0,62.4873,62.8304,62.4799,62.7484,53000.0
2015-02-04 10:10:00,84.14,84.19,83.95,84.19,38100.0,62.7633,62.8006,62.6216,62.8006,38100.0
2015-02-04 10:20:00,84.17,84.48,83.98,84.38,73000.0,62.7857,63.0169,62.644,62.9423,73000.0
2015-02-04 10:30:00,84.38,84.6,84.13,84.36,64600.0,62.9423,63.1064,62.7558,62.9274,64600.0
2015-02-04 10:40:00,84.35,84.52,84.35,84.5,56400.0,62.92,63.0468,62.92,63.0318,56400.0
2015-02-04 10:50:00,84.52,84.63,84.51,84.55,38800.0,63.0468,63.1288,63.0393,63.0691,38800.0
2015-02-04 11:00:00,84.54,84.9,84.53,84.89,50300.0,63.0617,63.3302,63.0542,63.3228,50300.0
2015-02-04 11:10:00,84.88,84.88,84.65,84.69,39500.0,63.3153,63.3153,63.1437,63.1736,39500.0
2015-02-04 11:20:00,84.69,84.79,84.64,84.76,27400.0,63.1736,63.2482,63.1363,63.2258,27400.0
2015-02-04 11:30:00,84.78,85.0,84.78,84.85,31900.0,63.2407,63.4048,63.2407,63.2929,31900.0
2015-02-04 11:40:00,84.83,84.9,84.71,84.82,29500.0,63.278,63.3302,63.1885,63.2705,29500.0
2015-02-04 11:50:00,84.81,84.9,84.73,84.88,21700.0,63.2631,63.3302,63.2034,63.3153,21700.0
2015-02-04 12:00:00,84.87,84.91,84.76,84.89,28800.0,63.3078,63.3377,63.2258,63.3228,28800.0
2015-02-04 12:10:00,84.89,84.93,84.79,84.81,39900.0,63.3228,63.3526,63.2482,63.2631,39900.0
2015-02-04 12:20:00,84.81,84.88,84.6,84.61,38700.0,63.2631,63.3153,63.1064,63.1139,38700.0
2015-02-04 12:30:00,84.61,84.7,84.48,84.48,37100.0,63.1139,63.181,63.0169,63.0169,37100.0
2015-02-04 12:40:00,84.48,84.56,84.48,84.54,19700.0,63.0169,63.0766,63.0169,63.0617,19700.0
2015-02-04 12:50:00,84.54,84.58,84.42,84.5,43700.0,63.0617,63.0915,62.9722,63.0318,43700.0
2015-02-04 13:00:00,84.5,84.52,84.3,84.45,29100.0,63.0318,63.0468,62.8827,62.9946,29100.0
2015-02-04 13:10:00,84.48,84.5,84.42,84.42,13700.0,63.0169,63.0318,62.9722,62.9722,13700.0
2015-02-04 13:20:00,84.41,84.56,84.37,84.56,22200.0,62.9647,63.0766,62.9349,63.0766,22200.0
2015-02-04 13:30:00,84.54,84.6,84.53,84.54,15300.0,63.0617,63.1064,63.0542,63.0617,15300.0
2015-02-04 13:40:00,84.55,84.58,84.49,84.49,19100.0,63.0691,63.0915,63.0244,63.0244,19100.0
2015-02-04 13:50:00,84.49,84.53,84.38,84.53,27700.0,63.0244,63.0542,62.9423,63.0542,27700.0
2015-02-04 14:00:00,84.52,84.62,84.51,84.55,37400.0,63.0468,63.1214,63.0393,63.0691,37400.0
2015-02-04 14:10:00,84.55,84.59,84.45,84.46,25800.0,63.0691,63.099,62.9946,63.002,25800.0
2015-02-04 14:20:00,84.46,84.57,84.46,84.57,32700.0,63.002,63.0841,63.002,63.0841,32700.0
2015-02-04 14:30:00,84.57,84.59,84.43,84.51,33400.0,63.0841,63.099,62.9796,63.0393,33400.0
2015-02-04 14:40:00,84.5,84.59,84.45,84.53,40400.0,63.0318,63.099,62.9946,63.0542,40400.0
2015-02-04 14:50:00,84.52,84.54,84.37,84.38,128100.0,63.0468,63.0617,62.9349,62.9423,128100.0
2015-02-04 15:00:00,84.41,84.46,84.35,84.39,27500.0,62.9647,63.002,62.92,62.9498,27500.0
2015-02-04 15:10:00,84.4,84.49,84.38,84.46,49700.0,62.9573,63.0244,62.9423,63.002,49700.0
2015-02-04 15:20:00,84.45,84.52,84.43,84.5,58100.0,62.9946,63.0468,62.9796,63.0318,58100.0
2015-02-04 15:30:00,84.5,84.51,84.2,84.2,117900.0,63.0318,63.0393,62.8081,62.8081,117900.0
2015-02-04 15:40:00,84.2,84.23,83.68,83.83,173500.0,62.8081,62.8304,62.4202,62.5321,173500.0
2015-02-04 15:50:00,83.83,83.89,83.66,83.87,292000.0,62.5321,62.5768,62.4053,62.5619,292000.0
2015-02-05 09:30:00,84.23,84.92,84.06,84.73,45100.0,62.8304,63.3451,62.7036,63.2034,45100.0
2015-02-05 09:40:00,84.71,84.87,84.41,84.45,101500.0,63.1885,63.3078,62.9647,62.9946,101500.0
2015-02-05 09:50:00,84.46,84.7,84.27,84.38,58700.0,63.002,63.181,62.8603,62.9423,58700.0
2015-02-05 10:00:00,84.44,84.55,84.44,84.47,52700.0,62.9871,63.0691,62.9871,63.0095,52700.0
2015-02-05 10:10:00,84.46,84.56,84.3,84.47,50900.0,63.002,63.0766,62.8827,63.0095,50900.0
2015-02-05 10:20:00,84.5,84.5,84.33,84.39,53200.0,63.0318,63.0318,62.905,62.9498,53200.0
2015-02-05 10:30:00,84.38,84.41,84.31,84.39,70000.0,62.9423,62.9647,62.8901,62.9498,70000.0
2015-02-05 10:40:00,84.39,84.62,84.35,84.54,52800.0,62.9498,63.1214,62.92,63.0617,52800.0
2015-02-05 10:50:00,84.54,84.58,84.4,84.41,51500.0,63.0617,63.0915,62.9573,62.9647,51500.0
2015-02-05 11:00:00,84.41,84.43,84.28,84.32,45900.0,62.9647,62.9796,62.8677,62.8976,45900.0
2015-02-05 11:10:00,84.31,84.44,84.3,84.3,29500.0,62.8901,62.9871,62.8827,62.8827,29500.0
2015-02-05 11:20:00,84.32,84.35,84.24,84.33,36300.0,62.8976,62.92,62.8379,62.905,36300.0
2015-02-05 11:30:00,84.33,84.35,84.23,84.3,38300.0,62.905,62.92,62.8304,62.8827,38300.0
2015-02-05 11:40:00,84.3,84.46,84.23,84.41,31300.0,62.8827,63.002,62.8304,62.9647,31300.0
2015-02-05 11:50:00,84.41,84.46,84.37,84.4,20300.0,62.9647,63.002,62.9349,62.9573,20300.0
2015-02-05 12:00:00,84.4,84.4,84.25,84.3,35000.0,62.9573,62.9573,62.8454,62.8827,35000.0
2015-02-05 12:10:00,84.31,84.32,84.14,84.18,23800.0,62.8901,62.8976,62.7633,62.7931,23800.0
2015-02-05 12:20:00,84.2,84.32,84.2,84.27,11400.0,62.8081,62.8976,62.8081,62.8603,11400.0
2015-02-05 12:30:00,84.28,84.39,84.26,84.27,23900.0,62.8677,62.9498,62.8528,62.8603,23900.0
2015-02-05 12:40:00,84.27,84.27,84.08,84.08,37100.0,62.8603,62.8603,62.7186,62.7186,37100.0
2015-02-05 12:50:00,84.09,84.13,83.89,83.94,39400.0,62.726,62.7558,62.5768,62.6141,39400.0
2015-02-05 13:00:00,83.95,84.14,83.95,84.14,21900.0,62.6216,62.7633,62.6216,62.7633,21900.0
2015-02-05 13:10:00,84.15,84.25,84.15,84.2,27300.0,62.7708,62.8454,62.7708,62.8081,27300.0
2015-02-05 13:20:00,84.22,84.29,84.17,84.23,42900.0,62.823,62.8752,62.7857,62.8304,42900.0
2015-02-05 13:30:00,84.24,84.4,84.21,84.37,18500.0,62.8379,62.9573,62.8155,62.9349,18500.0
2015-02-05 13:40:00,84.4,84.4,84.31,84.34,31200.0,62.9573,62.9573,62.8901,62.9125,31200.0
2015-02-05 13:50:00,84.34,84.35,84.2,84.28,47200.0,62.9125,62.92,62.8081,62.8677,47200.0
2015-02-05 14:00:00,84.29,84.4,84.29,84.33,31200.0,62.8752,62.9573,62.8752,62.905,31200.0
2015-02-05 14:10:00,84.34,84.41,84.34,84.4,74700.0,62.9125,62.9647,62.9125,62.9573,74700.0
2015-02-05 14:20:00,84.4,84.43,84.32,84.39,46600.0,62.9573,62.9796,62.8976,62.9498,46600.0
2015-02-05 14:30:00,84.41,84.53,84.4,84.52,50000.0,62.9647,63.0542,62.9573,63.0468,50000.0
2015-02-05 14:40:00,84.51,84.53,84.44,84.51,28200.0,63.0393,63.0542,62.9871,63.0393,28200.0
2015-02-05 14:50:00,84.52,84.55,84.39,84.52,47700.0,63.0468,63.0691,62.9498,63.0468,47700.0
2015-02-05 15:00:00,84.52,84.54,84.47,84.48,33100.0,63.0468,63.0617,63.0095,63.0169,33100.0
2015-02-05 15:10:00,84.49,84.54,84.48,84.52,101700.0,63.0244,63.0617,63.0169,63.0468,101700.0
2015-02-05 15:20:00,84.52,84.56,84.46,84.56,53800.0,63.0468,63.0766,63.002,63.0766,53800.0
2015-02-05 15:30:00,84.55,84.65,84.51,84.64,37000.0,63.0691,63.1437,63.0393,63.1363,37000.0
2015-02-05 15:40:00,84.65,84.65,84.44,84.44,136400.0,63.1437,63.1437,62.9871,62.9871,136400.0
2015-02-05 15:50:00,84.45,84.52,84.41,84.45,173600.0,62.9946,63.0468,62.9647,62.9946,173600.0
2015-02-06 09:30:00,84.61,84.78,84.47,84.77,49500.0,63.1139,63.2407,63.0095,63.2333,49500.0
2015-02-06 09:40:00,84.81,84.92,84.61,84.88,42800.0,63.2631,63.3451,63.1139,63.3153,42800.0
2015-02-06 09:50:00,84.85,85.13,84.76,85.08,30600.0,63.2929,63.5018,63.2258,63.4645,30600.0
2015-02-06 10:00:00,85.07,85.33,85.07,85.3,52800.0,63.457,63.651,63.457,63.6286,52800.0
2015-02-06 10:10:00,85.29,85.6,85.27,85.47,45000.0,63.6211,63.8524,63.6062,63.7554,45000.0
2015-02-06 10:20:00,85.46,85.64,85.42,85.64,30700.0,63.7479,63.8822,63.7181,63.8822,30700.0
2015-02-06 10:30:00,85.64,85.78,85.55,85.71,39000.0,63.8822,63.9866,63.8151,63.9344,39000.0
2015-02-06 10:40:00,85.71,85.86,85.67,85.84,51200.0,63.9344,64.0463,63.9046,64.0314,51200.0
2015-02-06 10:50:00,85.85,85.86,85.74,85.76,48800.0,64.0389,64.0463,63.9568,63.9717,48800.0
2015-02-06 11:00:00,85.74,85.75,85.52,85.55,37300.0,63.9568,63.9643,63.7927,63.8151,37300.0
2015-02-06 11:10:00,85.53,85.79,85.53,85.75,53900.0,63.8002,63.9941,63.8002,63.9643,53900.0
2015-02-06 11:20:00,85.73,86.02,85.71,86.01,77000.0,63.9494,64.1657,63.9344,64.1582,77000.0
2015-02-06 11:30:00,85.98,86.02,85.9,86.0,62100.0,64.1358,64.1657,64.0762,64.1508,62100.0
2015-02-06 11:40:00,86.02,86.27,86.01,86.26,57400.0,64.1657,64.3522,64.1582,64.3447,57400.0
2015-02-06 11:50:00,86.26,86.31,86.13,86.15,67400.0,64.3447,64.382,64.2477,64.2626,67400.0
2015-02-06 12:00:00,86.16,86.31,86.05,86.23,40200.0,64.2701,64.382,64.1881,64.3223,40200.0
2015-02-06 12:10:00,86.24,86.32,86.2,86.23,21000.0,64.3298,64.3895,64.2999,64.3223,21000.0
2015-02-06 12:20:00,86.23,86.24,86.02,86.05,32100.0,64.3223,64.3298,64.1657,64.1881,32100.0
2015-02-06 12:30:00,86.05,86.08,85.93,85.94,24200.0,64.1881,64.2104,64.0985,64.106,24200.0
2015-02-06 12:40:00,85.93,85.94,85.57,85.7,25800.0,64.0985,64.106,63.83,63.927,25800.0
2015-02-06 12:50:00,85.73,85.96,85.72,85.93,19400.0,63.9494,64.1209,63.9419,64.0985,19400.0
2015-02-06 13:00:00,85.94,85.96,85.66,85.7,21400.0,64.106,64.1209,63.8971,63.927,21400.0
2015-02-06 13:10:00,85.68,85.79,85.66,85.74,31000.0,63.9121,63.9941,63.8971,63.9568,31000.0
2015-02-06 13:20:00,85.75,85.81,85.48,85.54,25000.0,63.9643,64.009,63.7629,63.8076,25000.0
2015-02-06 13:30:00,85.51,85.64,85.45,85.56,26200.0,63.7852,63.8822,63.7405,63.8225,26200.0
2015-02-06 13:40:00,85.58,85.83,85.57,85.83,26300.0,63.8375,64.0239,63.83,64.0239,26300.0
2015-02-06 13:50:00,85.83,85.89,85.76,85.79,21400.0,64.0239,64.0687,63.9717,63.9941,21400.0
2015-02-06 14:00:00,85.8,85.8,85.62,85.68,25300.0,64.0016,64.0016,63.8673,63.9121,25300.0
2015-02-06 14:10:00,85.65,85.83,85.63,85.77,23500.0,63.8897,64.0239,63.8748,63.9792,23500.0
2015-02-06 14:20:00,85.77,85.92,85.77,85.86,22400.0,63.9792,64.0911,63.9792,64.0463,22400.0
2015-02-06 14:30:00,85.86,85.96,85.79,85.93,30200.0,64.0463,64.1209,63.9941,64.0985,30200.0
2015-02-06 14:40:00,85.92,85.99,85.78,85.85,32000.0,64.0911,64.1433,63.9866,64.0389,32000.0
2015-02-06 14:50:00,85.86,85.92,85.71,85.71,60400.0,64.0463,64.0911,63.9344,63.9344,60400.0
2015-02-06 15:00:00,85.71,85.71,85.41,85.57,35100.0,63.9344,63.9344,63.7107,63.83,35100.0
2015-02-06 15:10:00,85.56,85.62,85.37,85.37,51200.0,63.8225,63.8673,63.6808,63.6808,51200.0
2015-02-06 15:20:00,85.37,85.54,85.26,85.26,54200.0,63.6808,63.8076,63.5988,63.5988,54200.0
2015-02-06 15:30:00,85.28,85.43,85.22,85.39,50500.0,63.6137,63.7256,63.5689,63.6957,50500.0
2015-02-06 15:40:00,85.4,85.41,85.22,85.32,76800.0,63.7032,63.7107,63.5689,63.6435,76800.0
2015-02-06 15:50:00,85.33,85.47,85.3,85.47,118000.0,63.651,63.7554,63.6286,63.7554,118000.0
2015-02-09 09:30:00,85.36,85.4,84.76,85.08,37600.0,63.6734,63.7032,63.2258,63.4645,37600.0
2015-02-09 09:40:00,85.05,85.22,85.0,85.14,24900.0,63.4421,63.5689,63.4048,63.5092,24900.0
2015-02-09 09:50:00,85.17,85.18,85.05,85.05,29100.0,63.5316,63.5391,63.4421,63.4421,29100.0
2015-02-09 10:00:00,85.07,85.09,84.79,84.84,22600.0,63.457,63.472,63.2482,63.2855,22600.0
2015-02-09 10:10:00,84.82,84.85,84.61,84.67,27700.0,63.2705,63.2929,63.1139,63.1587,27700.0
2015-02-09 10:20:00,84.67,84.71,84.39,84.39,19100.0,63.1587,63.1885,62.9498,62.9498,19100.0
2015-02-09 10:30:00,84.38,84.51,84.28,84.48,35900.0,62.9423,63.0393,62.8677,63.0169,35900.0
2015-02-09 10:40:00,84.5,84.5,84.34,84.35,29500.0,63.0318,63.0318,62.9125,62.92,29500.0
2015-02-09 10:50:00,84.35,84.35,84.07,84.1,32300.0,62.92,62.92,62.7111,62.7335,32300.0
2015-02-09 11:00:00,84.1,84.38,84.09,84.38,25100.0,62.7335,62.9423,62.726,62.9423,25100.0
2015-02-09 11:10:00,84.38,84.46,84.26,84.44,20200.0,62.9423,63.002,62.8528,62.9871,20200.0
2015-02-09 11:20:00,84.44,84.5,84.39,84.49,22400.0,62.9871,63.0318,62.9498,63.0244,22400.0
2015-02-09 11:30:00,84.48,84.48,84.3,84.33,14900.0,63.0169,63.0169,62.8827,62.905,14900.0
2015-02-09 11:40:00,84.31,84.36,84.28,84.28,16600.0,62.8901,62.9274,62.8677,62.8677,16600.0
2015-02-09 11:50:00,84.29,84.39,84.26,84.38,15600.0,62.8752,62.9498,62.8528,62.9423,15600.0
2015-02-09 12:00:00,84.4,84.43,84.31,84.42,17800.0,62.9573,62.9796,62.8901,62.9722,17800.0
2015-02-09 12:10:00,84.44,84.47,84.24,84.37,24700.0,62.9871,63.0095,62.8379,62.9349,24700.0
2015-02-09 12:20:00,84.36,84.43,84.27,84.39,36600.0,62.9274,62.9796,62.8603,62.9498,36600.0
2015-02-09 12:30:00,84.4,84.51,84.37,84.37,15300.0,62.9573,63.0393,62.9349,62.9349,15300.0
2015-02-09 12:40:00,84.36,84.36,84.19,84.2,13500.0,62.9274,62.9274,62.8006,62.8081,13500.0
2015-02-09 12:50:00,84.23,84.26,84.17,84.19,26400.0,62.8304,62.8528,62.7857,62.8006,26400.0
2015-02-09 13:00:00,84.2,84.31,84.16,84.24,30200.0,62.8081,62.8901,62.7782,62.8379,30200.0
2015-02-09 13:10:00,84.25,84.36,84.22,84.22,23900.0,62.8454,62.9274,62.823,62.823,23900.0
2015-02-09 13:20:00,84.22,84.36,84.22,84.29,16200.0,62.823,62.9274,62.823,62.8752,16200.0
2015-02-09 13:30:00,84.28,84.28,84.17,84.25,27000.0,62.8677,62.8677,62.7857,62.8454,27000.0
2015-02-09 13:40:00,84.25,84.28,84.17,84.2,34200.0,62.8454,62.8677,62.7857,62.8081,34200.0
2015-02-09 13:50:00,84.22,84.24,84.18,84.2,27900.0,62.823,62.8379,62.7931,62.8081,27900.0
2015-02-09 14:00:00,84.19,84.25,84.02,84.07,30500.0,62.8006,62.8454,62.6738,62.7111,30500.0
2015-02-09 14:10:00,84.07,84.11,83.9,83.94,26400.0,62.7111,62.7409,62.5843,62.6141,26400.0
2015-02-09 14:20:00,83.96,84.14,83.96,84.1,21400.0,62.629,62.7633,62.629,62.7335,21400.0
2015-02-09 14:30:00,84.11,84.17,84.03,84.17,24300.0,62.7409,62.7857,62.6813,62.7857,24300.0
2015-02-09 14:40:00,84.17,84.17,84.01,84.07,54700.0,62.7857,62.7857,62.6663,62.7111,54700.0
2015-02-09 14:50:00,84.09,84.16,84.0,84.05,49300.0,62.726,62.7782,62.6589,62.6962,49300.0
2015-02-09 15:00:00,84.06,84.1,83.88,83.98,40400.0,62.7036,62.7335,62.5694,62.644,40400.0
2015-02-09 15:10:00,83.97,84.07,83.94,83.97,28300.0,62.6365,62.7111,62.6141,62.6365,28300.0
2015-02-09 15:20:00,83.98,84.18,83.93,84.16,30500.0,62.644,62.7931,62.6067,62.7782,30500.0
2015-02-09 15:30:00,84.17,84.18,84.02,84.15,42800.0,62.7857,62.7931,62.6738,62.7708,42800.0
2015-02-09 15:40:00,84.14,84.33,84.14,84.28,70900.0,62.7633,62.905,62.7633,62.8677,70900.0
2015-02-09 15:50:00,84.27,84.27,84.11,84.2,145600.0,62.8603,62.8603,62.7409,62.8081,145600.0
2015-02-10 09:30:00,84.9,85.15,84.81,84.9,59400.0,63.3302,63.5167,63.2631,63.3302,59400.0
2015-02-10 09:40:00,84.86,85.0,84.67,84.96,44200.0,63.3004,63.4048,63.1587,63.375,44200.0
2015-02-10 09:50:00,84.94,84.96,84.65,84.74,35200.0,63.3601,63.375,63.1437,63.2109,35200.0
2015-02-10 10:00:00,84.71,84.73,84.48,84.67,31200.0,63.1885,63.2034,63.0169,63.1587,31200.0
2015-02-10 10:10:00,84.68,84.81,84.57,84.57,28800.0,63.1661,63.2631,63.0841,63.0841,28800.0
2015-02-10 10:20:00,84.59,84.73,84.51,84.64,25700.0,63.099,63.2034,63.0393,63.1363,25700.0
2015-02-10 10:30:00,84.64,84.72,84.56,84.69,20500.0,63.1363,63.196,63.0766,63.1736,20500.0
2015-02-10 10:40:00,84.7,84.88,84.53,84.62,30900.0,63.181,63.3153,63.0542,63.1214,30900.0
2015-02-10 10:50:00,84.61,84.82,84.6,84.74,31600.0,63.1139,63.2705,63.1064,63.2109,31600.0
2015-02-10 11:00:00,84.71,84.74,84.6,84.68,30600.0,63.1885,63.2109,63.1064,63.1661,30600.0
2015-02-10 11:10:00,84.7,84.73,84.64,84.65,29100.0,63.181,63.2034,63.1363,63.1437,29100.0
2015-02-10 11:20:00,84.64,84.71,84.63,84.67,22600.0,63.1363,63.1885,63.1288,63.1587,22600.0
2015-02-10 11:30:00,84.68,84.73,84.61,84.69,28100.0,63.1661,63.2034,63.1139,63.1736,28100.0
2015-02-10 11:40:00,84.7,84.71,84.61,84.64,24700.0,63.181,63.1885,63.1139,63.1363,24700.0
2015-02-10 11:50:00,84.64,84.66,84.53,84.56,16900.0,63.1363,63.1512,63.0542,63.0766,16900.0
2015-02-10 12:00:00,84.57,84.65,84.48,84.61,14800.0,63.0841,63.1437,63.0169,63.1139,14800.0
2015-02-10 12:10:00,84.62,84.71,84.59,84.65,53200.0,63.1214,63.1885,63.099,63.1437,53200.0
2015-02-10 12:20:00,84.65,84.65,84.58,84.58,12200.0,63.1437,63.1437,63.0915,63.0915,12200.0
2015-02-10 12:30:00,84.58,84.61,84.48,84.61,20600.0,63.0915,63.1139,63.0169,63.1139,20600.0
2015-02-10 12:40:00,84.6,84.67,84.57,84.65,40300.0,63.1064,63.1587,63.0841,63.1437,40300.0
2015-02-10 12:50:00,84.64,84.65,84.57,84.63,26200.0,63.1363,63.1437,63.0841,63.1288,26200.0
2015-02-10 13:00:00,84.65,84.66,84.56,84.65,22400.0,63.1437,63.1512,63.0766,63.1437,22400.0
2015-02-10 13:10:00,84.64,84.66,84.61,84.63,25300.0,63.1363,63.1512,63.1139,63.1288,25300.0
2015-02-10 13:20:00,84.62,84.66,84.52,84.64,23600.0,63.1214,63.1512,63.0468,63.1363,23600.0
2015-02-10 13:30:00,84.65,84.66,84.55,84.56,26200.0,63.1437,63.1512,63.0691,63.0766,26200.0
2015-02-10 13:40:00,84.56,84.59,84.52,84.57,34100.0,63.0766,63.099,63.0468,63.0841,34100.0
2015-02-10 13:50:00,84.58,84.66,84.57,84.65,26500.0,63.0915,63.1512,63.0841,63.1437,26500.0
2015-02-10 14:00:00,84.64,84.67,84.62,84.66,51800.0,63.1363,63.1587,63.1214,63.1512,51800.0
2015-02-10 14:10:00,84.66,84.66,84.62,84.63,41300.0,63.1512,63.1512,63.1214,63.1288,41300.0
2015-02-10 14:20:00,84.63,84.76,84.63,84.72,48800.0,63.1288,63.2258,63.1288,63.196,48800.0
2015-02-10 14:30:00,84.72,84.78,84.7,84.75,90000.0,63.196,63.2407,63.181,63.2183,90000.0
2015-02-10 14:40:00,84.75,84.92,84.71,84.88,85500.0,63.2183,63.3451,63.1885,63.3153,85500.0
2015-02-10 14:50:00,84.9,85.0,84.87,84.97,48900.0,63.3302,63.4048,63.3078,63.3824,48900.0
2015-02-10 15:00:00,84.97,84.98,84.87,84.97,93100.0,63.3824,63.3899,63.3078,63.3824,93100.0
2015-02-10 15:10:00,84.98,85.01,84.89,85.0,104100.0,63.3899,63.4123,63.3228,63.4048,104100.0
2015-02-10 15:20:00,85.0,85.1,84.97,85.1,83600.0,63.4048,63.4794,63.3824,63.4794,83600.0
2015-02-10 15:30:00,85.1,85.17,85.07,85.14,79500.0,63.4794,63.5316,63.457,63.5092,79500.0
2015-02-10 15:40:00,85.13,85.18,85.1,85.14,102500.0,63.5018,63.5391,63.4794,63.5092,102500.0
2015-02-10 15:50:00,85.14,85.17,85.09,85.11,158800.0,63.5092,63.5316,63.472,63.4869,158800.0
2015-02-11 09:30:00,85.31,85.69,85.05,85.6,87500.0,63.6361,63.9195,63.4421,63.8524,87500.0
2015-02-11 09:40:00,85.67,86.12,85.67,85.83,37800.0,63.9046,64.2403,63.9046,64.0239,37800.0
2015-02-11 09:50:00,85.89,86.02,85.88,85.94,32600.0,64.0687,64.1657,64.0612,64.106,32600.0
2015-02-11 10:00:00,85.97,85.98,85.69,85.83,17900.0,64.1284,64.1358,63.9195,64.0239,17900.0
2015-02-11 10:10:00,85.82,86.0,85.82,85.95,20600.0,64.0165,64.1508,64.0165,64.1135,20600.0
2015-02-11 10:20:00,85.98,86.0,85.86,85.94,27700.0,64.1358,64.1508,64.0463,64.106,27700.0
2015-02-11 10:30:00,85.92,86.13,85.88,86.12,37500.0,64.0911,64.2477,64.0612,64.2403,37500.0
2015-02-11 10:40:00,86.11,86.27,86.1,86.19,37800.0,64.2328,64.3522,64.2253,64.2925,37800.0
2015-02-11 10:50:00,86.2,86.29,86.16,86.23,26000.0,64.2999,64.3671,64.2701,64.3223,26000.0
2015-02-11 11:00:00,86.25,86.36,86.25,86.36,22200.0,64.3372,64.4193,64.3372,64.4193,22200.0
2015-02-11 11:10:00,86.36,86.36,86.05,86.06,25000.0,64.4193,64.4193,64.1881,64.1955,25000.0
2015-02-11 11:20:00,86.06,86.17,86.03,86.12,33500.0,64.1955,64.2776,64.1731,64.2403,33500.0
2015-02-11 11:30:00,86.13,86.2,85.97,86.19,30600.0,64.2477,64.2999,64.1284,64.2925,30600.0
2015-02-11 11:40:00,86.19,86.22,86.11,86.21,21000.0,64.2925,64.3149,64.2328,64.3074,21000.0
2015-02-11 11:50:00,86.22,86.28,86.09,86.11,15900.0,64.3149,64.3596,64.2179,64.2328,15900.0
2015-02-11 12:00:00,86.11,86.12,85.8,85.81,17900.0,64.2328,64.2403,64.0016,64.009,17900.0
2015-02-11 12:10:00,85.8,85.89,85.79,85.79,17800.0,64.0016,64.0687,63.9941,63.9941,17800.0
2015-02-11 12:20:00,85.79,85.88,85.75,85.86,20300.0,63.9941,64.0612,63.9643,64.0463,20300.0
2015-02-11 12:30:00,85.86,85.86,85.71,85.77,27100.0,64.0463,64.0463,63.9344,63.9792,27100.0
2015-02-11 12:40:00,85.77,85.78,85.61,85.7,24400.0,63.9792,63.9866,63.8598,63.927,24400.0
2015-02-11 12:50:00,85.71,85.76,85.48,85.5,44800.0,63.9344,63.9717,63.7629,63.7778,44800.0
2015-02-11 13:00:00,85.51,85.55,85.45,85.48,16100.0,63.7852,63.8151,63.7405,63.7629,16100.0
2015-02-11 13:10:00,85.49,85.51,85.25,85.36,11900.0,63.7703,63.7852,63.5913,63.6734,11900.0
2015-02-11 13:20:00,85.36,85.41,85.31,85.41,9700.0,63.6734,63.7107,63.6361,63.7107,9700.0
2015-02-11 13:30:00,85.43,85.45,85.36,85.44,11200.0,63.7256,63.7405,63.6734,63.733,11200.0
2015-02-11 13:40:00,85.46,85.5,85.41,85.42,24600.0,63.7479,63.7778,63.7107,63.7181,24600.0
2015-02-11 13:50:00,85.41,85.86,85.4,85.74,84100.0,63.7107,64.0463,63.7032,63.9568,84100.0
2015-02-11 14:00:00,85.73,85.83,85.66,85.83,18300.0,63.9494,64.0239,63.8971,64.0239,18300.0
2015-02-11 14:10:00,85.85,85.88,85.76,85.84,18300.0,64.0389,64.0612,63.9717,64.0314,18300.0
2015-02-11 14:20:00,85.84,85.87,85.68,85.7,11400.0,64.0314,64.0538,63.9121,63.927,11400.0
2015-02-11 14:30:00,85.71,85.87,85.67,85.86,14200.0,63.9344,64.0538,63.9046,64.0463,14200.0
2015-02-11 14:40:00,85.89,85.94,85.84,85.92,15100.0,64.0687,64.106,64.0314,64.0911,15100.0
2015-02-11 14:50:00,85.91,85.98,85.86,85.95,44200.0,64.0836,64.1358,64.0463,64.1135,44200.0
2015-02-11 15:00:00,85.95,86.1,85.93,85.99,44800.0,64.1135,64.2253,64.0985,64.1433,44800.0
2015-02-11 15:10:00,86.0,86.18,85.92,86.14,66800.0,64.1508,64.285,64.0911,64.2552,66800.0
2015-02-11 15:20:00,86.13,86.41,86.13,86.38,86300.0,64.2477,64.4566,64.2477,64.4342,86300.0
2015-02-11 15:30:00,86.38,86.42,86.08,86.18,52300.0,64.4342,64.464,64.2104,64.285,52300.0
2015-02-11 15:40:00,86.18,86.25,85.92,85.96,74000.0,64.285,64.3372,64.0911,64.1209,74000.0
2015-02-11 15:50:00,85.97,86.14,85.92,86.11,101000.0,64.1284,64.2552,64.0911,64.2328,101000.0
2015-02-12 09:30:00,86.64,86.68,85.75,85.78,75900.0,64.6282,64.658,63.9643,63.9866,75900.0
2015-02-12 09:40:00,85.77,85.92,85.65,85.8,30400.0,63.9792,64.0911,63.8897,64.0016,30400.0
2015-02-12 09:50:00,85.77,85.86,85.62,85.62,23300.0,63.9792,64.0463,63.8673,63.8673,23300.0
2015-02-12 10:00:00,85.66,86.01,85.62,85.9,49200.0,63.8971,64.1582,63.8673,64.0762,49200.0
2015-02-12 10:10:00,85.9,85.99,85.76,85.76,23100.0,64.0762,64.1433,63.9717,63.9717,23100.0
2015-02-12 10:20:00,85.75,85.83,85.65,85.68,32900.0,63.9643,64.0239,63.8897,63.9121,32900.0
2015-02-12 10:30:00,85.67,85.77,85.65,85.75,21600.0,63.9046,63.9792,63.8897,63.9643,21600.0
2015-02-12 10:40:00,85.73,85.84,85.59,85.82,85800.0,63.9494,64.0314,63.8449,64.0165,85800.0
2015-02-12 10:50:00,85.82,85.86,85.56,85.62,21900.0,64.0165,64.0463,63.8225,63.8673,21900.0
2015-02-12 11:00:00,85.59,85.59,85.43,85.51,24000.0,63.8449,63.8449,63.7256,63.7852,24000.0
2015-02-12 11:10:00,85.51,85.55,85.29,85.31,22300.0,63.7852,63.8151,63.6211,63.6361,22300.0
2015-02-12 11:20:00,85.29,85.36,85.24,85.35,24000.0,63.6211,63.6734,63.5838,63.6659,24000.0
2015-02-12 11:30:00,85.36,85.48,85.32,85.47,14400.0,63.6734,63.7629,63.6435,63.7554,14400.0
2015-02-12 11:40:00,85.45,85.51,85.32,85.51,17000.0,63.7405,63.7852,63.6435,63.7852,17000.0
2015-02-12 11:50:00,85.52,85.71,85.51,85.6,17400.0,63.7927,63.9344,63.7852,63.8524,17400.0
2015-02-12 12:00:00,85.6,85.69,85.49,85.69,23900.0,63.8524,63.9195,63.7703,63.9195,23900.0
2015-02-12 12:10:00,85.71,85.74,85.64,85.69,13000.0,63.9344,63.9568,63.8822,63.9195,13000.0
2015-02-12 12:20:00,85.69,85.74,85.67,85.73,14000.0,63.9195,63.9568,63.9046,63.9494,14000.0
2015-02-12 12:30:00,85.73,85.79,85.65,85.74,16800.0,63.9494,63.9941,63.8897,63.9568,16800.0
2015-02-12 12:40:00,85.74,85.82,85.65,85.65,12800.0,63.9568,64.0165,63.8897,63.8897,12800.0
2015-02-12 12:50:00,85.62,85.73,85.62,85.68,14400.0,63.8673,63.9494,63.8673,63.9121,14400.0
2015-02-12 13:00:00,85.67,85.71,85.6,85.69,12300.0,63.9046,63.9344,63.8524,63.9195,12300.0
2015-02-12 13:10:00,85.67,85.73,85.6,85.65,10700.0,63.9046,63.9494,63.8524,63.8897,10700.0
2015-02-12 13:20:00,85.66,85.73,85.62,85.69,19100.0,63.8971,63.9494,63.8673,63.9195,19100.0
2015-02-12 13:30:00,85.7,85.76,85.68,85.73,19700.0,63.927,63.9717,63.9121,63.9494,19700.0
2015-02-12 13:40:00,85.73,85.85,85.7,85.7,18300.0,63.9494,64.0389,63.927,63.927,18300.0
2015-02-12 13:50:00,85.71,85.78,85.69,85.77,18800.0,63.9344,63.9866,63.9195,63.9792,18800.0
2015-02-12 14:00:00,85.77,85.77,85.62,85.63,19700.0,63.9792,63.9792,63.8673,63.8748,19700.0
2015-02-12 14:10:00,85.63,85.64,85.51,85.55,19200.0,63.8748,63.8822,63.7852,63.8151,19200.0
2015-02-12 14:20:00,85.57,85.64,85.55,85.55,13800.0,63.83,63.8822,63.8151,63.8151,13800.0
2015-02-12 14:30:00,85.55,85.65,85.55,85.65,31800.0,63.8151,63.8897,63.8151,63.8897,31800.0
2015-02-12 14:40:00,85.64,85.78,85.61,85.76,24100.0,63.8822,63.9866,63.8598,63.9717,24100.0
2015-02-12 14:50:00,85.78,85.82,85.76,85.8,15500.0,63.9866,64.0165,63.9717,64.0016,15500.0
2015-02-12 15:00:00,85.8,86.04,85.79,86.03,40300.0,64.0016,64.1806,63.9941,64.1731,40300.0
2015-02-12 15:10:00,86.02,86.03,85.91,86.01,39900.0,64.1657,64.1731,64.0836,64.1582,39900.0
2015-02-12 15:20:00,86.01,86.09,85.97,86.0,37500.0,64.1582,64.2179,64.1284,64.1508,37500.0
2015-02-12 15:30:00,85.99,86.05,85.97,85.98,63100.0,64.1433,64.1881,64.1284,64.1358,63100.0
2015-02-12 15:40:00,85.99,86.03,85.89,85.9,131200.0,64.1433,64.1731,64.0687,64.0762,131200.0
2015-02-12 15:50:00,85.9,86.05,85.89,86.04,133800.0,64.0762,64.1881,64.0687,64.1806,133800.0
2015-02-13 09:30:00,86.04,86.07,85.4,85.7,45600.0,64.1806,64.203,63.7032,63.927,45600.0
2015-02-13 09:40:00,85.74,85.77,85.59,85.6,18700.0,63.9568,63.9792,63.8449,63.8524,18700.0
2015-02-13 09:50:00,85.63,85.75,85.5,85.75,21900.0,63.8748,63.9643,63.7778,63.9643,21900.0
2015-02-13 10:00:00,85.73,85.8,85.5,85.5,38900.0,63.9494,64.0016,63.7778,63.7778,38900.0
2015-02-13 10:10:00,85.53,85.61,85.47,85.52,20400.0,63.8002,63.8598,63.7554,63.7927,20400.0
2015-02-13 10:20:00,85.52,85.77,85.51,85.75,13400.0,63.7927,63.9792,63.7852,63.9643,13400.0
2015-02-13 10:30:00,85.76,85.8,85.54,85.65,23300.0,63.9717,64.0016,63.8076,63.8897,23300.0
2015-02-13 10:40:00,85.64,85.64,85.47,85.53,15100.0,63.8822,63.8822,63.7554,63.8002,15100.0
2015-02-13 10:50:00,85.52,85.63,85.5,85.51,18700.0,63.7927,63.8748,63.7778,63.7852,18700.0
2015-02-13 11:00:00,85.52,85.69,85.52,85.65,18300.0,63.7927,63.9195,63.7927,63.8897,18300.0
2015-02-13 11:10:00,85.63,85.71,85.62,85.68,17100.0,63.8748,63.9344,63.8673,63.9121,17100.0
2015-02-13 11:20:00,85.67,85.73,85.61,85.73,17100.0,63.9046,63.9494,63.8598,63.9494,17100.0
2015-02-13 11:30:00,85.72,85.81,85.66,85.67,16100.0,63.9419,64.009,63.8971,63.9046,16100.0
2015-02-13 11:40:00,85.68,85.78,85.61,85.75,17900.0,63.9121,63.9866,63.8598,63.9643,17900.0
2015-02-13 11:50:00,85.76,85.86,85.74,85.82,14700.0,63.9717,64.0463,63.9568,64.0165,14700.0
2015-02-13 12:00:00,85.82,85.88,85.77,85.83,15800.0,64.0165,64.0612,63.9792,64.0239,15800.0
2015-02-13 12:10:00,85.82,85.84,85.74,85.76,19700.0,64.0165,64.0314,63.9568,63.9717,19700.0
2015-02-13 12:20:00,85.75,85.75,85.63,85.66,22500.0,63.9643,63.9643,63.8748,63.8971,22500.0
2015-02-13 12:30:00,85.67,85.67,85.56,85.67,20400.0,63.9046,63.9046,63.8225,63.9046,20400.0
2015-02-13 12:40:00,85.68,85.74,85.57,85.58,15000.0,63.9121,63.9568,63.83,63.8375,15000.0
2015-02-13 12:50:00,85.58,85.58,85.37,85.39,23600.0,63.8375,63.8375,63.6808,63.6957,23600.0
2015-02-13 13:00:00,85.39,85.54,85.37,85.47,16700.0,63.6957,63.8076,63.6808,63.7554,16700.0
2015-02-13 13:10:00,85.46,85.54,85.39,85.52,20700.0,63.7479,63.8076,63.6957,63.7927,20700.0
2015-02-13 13:20:00,85.53,85.55,85.39,85.55,19100.0,63.8002,63.8151,63.6957,63.8151,19100.0
2015-02-13 13:30:00,85.54,85.57,85.42,85.46,30800.0,63.8076,63.83,63.7181,63.7479,30800.0
2015-02-13 13:40:00,85.46,85.47,85.37,85.38,34700.0,63.7479,63.7554,63.6808,63.6883,34700.0
2015-02-13 13:50:00,85.38,85.51,85.34,85.51,22100.0,63.6883,63.7852,63.6584,63.7852,22100.0
2015-02-13 14:00:00,85.5,85.55,85.44,85.45,15200.0,63.7778,63.8151,63.733,63.7405,15200.0
2015-02-13 14:10:00,85.46,85.58,85.46,85.56,15800.0,63.7479,63.8375,63.7479,63.8225,15800.0
2015-02-13 14:20:00,85.55,85.73,85.52,85.73,19000.0,63.8151,63.9494,63.7927,63.9494,19000.0
2015-02-13 14:30:00,85.73,85.74,85.58,85.62,15600.0,63.9494,63.9568,63.8375,63.8673,15600.0
2015-02-13 14:40:00,85.62,85.75,85.61,85.74,16900.0,63.8673,63.9643,63.8598,63.9568,16900.0
2015-02-13 14:50:00,85.72,85.78,85.69,85.76,16000.0,63.9419,63.9866,63.9195,63.9717,16000.0
2015-02-13 15:00:00,85.75,85.87,85.69,85.8,23500.0,63.9643,64.0538,63.9195,64.0016,23500.0
2015-02-13 15:10:00,85.79,85.91,85.72,85.87,40600.0,63.9941,64.0836,63.9419,64.0538,40600.0
2015-02-13 15:20:00,85.86,85.95,85.81,85.93,34700.0,64.0463,64.1135,64.009,64.0985,34700.0
2015-02-13 15:30:00,85.91,85.94,85.81,85.92,40200.0,64.0836,64.106,64.009,64.0911,40200.0
2015-02-13 15:40:00,85.93,86.06,85.9,86.02,69900.0,64.0985,64.1955,64.0762,64.1657,69900.0
2015-02-13 15:50:00,86.02,86.11,86.02,86.07,109800.0,64.1657,64.2328,64.1657,64.203,109800.0
2015-02-17 09:30:00,86.1,86.34,85.91,86.01,67800.0,64.2253,64.4044,64.0836,64.1582,67800.0
2015-02-17 09:40:00,86.02,86.14,85.75,85.83,25700.0,64.1657,64.2552,63.9643,64.0239,25700.0
2015-02-17 09:50:00,85.8,86.11,85.79,86.04,11600.0,64.0016,64.2328,63.9941,64.1806,11600.0
2015-02-17 10:00:00,86.08,86.14,86.03,86.04,20900.0,64.2104,64.2552,64.1731,64.1806,20900.0
2015-02-17 10:10:00,86.02,86.08,85.95,85.96,11700.0,64.1657,64.2104,64.1135,64.1209,11700.0
2015-02-17 10:20:00,85.96,86.03,85.92,86.03,10400.0,64.1209,64.1731,64.0911,64.1731,10400.0
2015-02-17 10:30:00,86.03,86.11,85.98,86.11,18900.0,64.1731,64.2328,64.1358,64.2328,18900.0
2015-02-17 10:40:00,86.11,86.17,86.08,86.15,20800.0,64.2328,64.2776,64.2104,64.2626,20800.0
2015-02-17 10:50:00,86.16,86.18,86.03,86.07,30700.0,64.2701,64.285,64.1731,64.203,30700.0
2015-02-17 11:00:00,86.07,86.19,85.99,86.17,34100.0,64.203,64.2925,64.1433,64.2776,34100.0
2015-02-17 11:10:00,86.16,86.19,86.09,86.12,9800.0,64.2701,64.2925,64.2179,64.2403,9800.0
2015-02-17 11:20:00,86.11,86.16,86.08,86.14,18600.0,64.2328,64.2701,64.2104,64.2552,18600.0
2015-02-17 11:30:00,86.14,86.19,86.06,86.16,23100.0,64.2552,64.2925,64.1955,64.2701,23100.0
2015-02-17 11:40:00,86.15,86.26,86.13,86.2,37400.0,64.2626,64.3447,64.2477,64.2999,37400.0
2015-02-17 11:50:00,86.2,86.24,86.18,86.21,44100.0,64.2999,64.3298,64.285,64.3074,44100.0
2015-02-17 12:00:00,86.21,86.55,86.21,86.55,21400.0,64.3074,64.561,64.3074,64.561,21400.0
2015-02-17 12:10:00,86.57,86.6,86.5,86.59,16200.0,64.5759,64.5983,64.5237,64.5909,16200.0
2015-02-17 12:20:00,86.58,86.6,86.5,86.57,10900.0,64.5834,64.5983,64.5237,64.5759,10900.0
2015-02-17 12:30:00,86.57,86.66,86.56,86.65,15200.0,64.5759,64.6431,64.5685,64.6356,15200.0
2015-02-17 12:40:00,86.64,86.65,86.55,86.59,13300.0,64.6282,64.6356,64.561,64.5909,13300.0
2015-02-17 12:50:00,86.58,86.6,86.5,86.53,8700.0,64.5834,64.5983,64.5237,64.5461,8700.0
2015-02-17 13:00:00,86.51,86.64,86.51,86.64,28700.0,64.5312,64.6282,64.5312,64.6282,28700.0
2015-02-17 13:10:00,86.63,86.7,86.61,86.65,13700.0,64.6207,64.6729,64.6058,64.6356,13700.0
2015-02-17 13:20:00,86.65,86.71,86.6,86.7,23200.0,64.6356,64.6804,64.5983,64.6729,23200.0
2015-02-17 13:30:00,86.71,86.72,86.61,86.64,12500.0,64.6804,64.6878,64.6058,64.6282,12500.0
2015-02-17 13:40:00,86.62,86.67,86.6,86.62,14200.0,64.6132,64.6505,64.5983,64.6132,14200.0
2015-02-17 13:50:00,86.63,86.64,86.52,86.54,10600.0,64.6207,64.6282,64.5386,64.5536,10600.0
2015-02-17 14:00:00,86.55,86.58,86.49,86.52,15500.0,64.561,64.5834,64.5163,64.5386,15500.0
2015-02-17 14:10:00,86.53,86.55,86.46,86.5,15500.0,64.5461,64.561,64.4939,64.5237,15500.0
2015-02-17 14:20:00,86.49,86.49,86.43,86.46,14600.0,64.5163,64.5163,64.4715,64.4939,14600.0
2015-02-17 14:30:00,86.46,86.47,86.41,86.41,11700.0,64.4939,64.5013,64.4566,64.4566,11700.0
2015-02-17 14:40:00,86.41,86.48,86.41,86.48,14100.0,64.4566,64.5088,64.4566,64.5088,14100.0
2015-02-17 14:50:00,86.48,86.48,86.4,86.43,19800.0,64.5088,64.5088,64.4491,64.4715,19800.0
2015-02-17 15:00:00,86.39,86.43,86.36,86.41,18500.0,64.4417,64.4715,64.4193,64.4566,18500.0
2015-02-17 15:10:00,86.42,86.51,86.4,86.51,34600.0,64.464,64.5312,64.4491,64.5312,34600.0
2015-02-17 15:20:00,86.51,86.53,86.45,86.48,19700.0,64.5312,64.5461,64.4864,64.5088,19700.0
2015-02-17 15:30:00,86.48,86.48,86.29,86.33,33900.0,64.5088,64.5088,64.3671,64.3969,33900.0
2015-02-17 15:40:00,86.34,86.37,86.17,86.22,82300.0,64.4044,64.4268,64.2776,64.3149,82300.0
2015-02-17 15:50:00,86.23,86.41,86.22,86.38,143800.0,64.3223,64.4566,64.3149,64.4342,143800.0
2015-02-18 09:30:00,86.33,86.47,86.15,86.44,42600.0,64.3969,64.5013,64.2626,64.479,42600.0
2015-02-18 09:40:00,86.37,86.41,85.97,86.04,16200.0,64.4268,64.4566,64.1284,64.1806,16200.0
2015-02-18 09:50:00,86.02,86.03,85.78,85.94,23100.0,64.1657,64.1731,63.9866,64.106,23100.0
2015-02-18 10:00:00,85.9,86.09,85.84,86.05,45100.0,64.0762,64.2179,64.0314,64.1881,45100.0
2015-02-18 10:10:00,86.04,86.11,85.95,86.01,28400.0,64.1806,64.2328,64.1135,64.1582,28400.0
2015-02-18 10:20:00,85.97,85.99,85.7,85.7,23500.0,64.1284,64.1433,63.927,63.927,23500.0
2015-02-18 10:30:00,85.7,85.97,85.66,85.97,51500.0,63.927,64.1284,63.8971,64.1284,51500.0
2015-02-18 10:40:00,85.95,86.05,85.94,86.01,62500.0,64.1135,64.1881,64.106,64.1582,62500.0
2015-02-18 10:50:00,86.01,86.15,86.0,86.1,51900.0,64.1582,64.2626,64.1508,64.2253,51900.0
2015-02-18 11:00:00,86.1,86.29,86.07,86.09,59300.0,64.2253,64.3671,64.203,64.2179,59300.0
2015-02-18 11:10:00,86.1,86.24,85.98,86.0,71200.0,64.2253,64.3298,64.1358,64.1508,71200.0
2015-02-18 11:20:00,86.0,86.12,85.95,86.04,24900.0,64.1508,64.2403,64.1135,64.1806,24900.0
2015-02-18 11:30:00,86.04,86.05,85.9,85.92,30500.0,64.1806,64.1881,64.0762,64.0911,30500.0
2015-02-18 11:40:00,85.93,86.04,85.89,86.03,8500.0,64.0985,64.1806,64.0687,64.1731,8500.0
2015-02-18 11:50:00,86.01,86.07,85.97,86.01,10200.0,64.1582,64.203,64.1284,64.1582,10200.0
2015-02-18 12:00:00,85.98,86.1,85.97,86.04,13200.0,64.1358,64.2253,64.1284,64.1806,13200.0
2015-02-18 12:10:00,86.06,86.06,85.95,85.96,18600.0,64.1955,64.1955,64.1135,64.1209,18600.0
2015-02-18 12:20:00,85.96,86.03,85.9,85.97,17500.0,64.1209,64.1731,64.0762,64.1284,17500.0
2015-02-18 12:30:00,85.99,86.01,85.9,85.97,39200.0,64.1433,64.1582,64.0762,64.1284,39200.0
2015-02-18 12:40:00,85.94,86.01,85.9,85.95,16500.0,64.106,64.1582,64.0762,64.1135,16500.0
2015-02-18 12:50:00,85.94,85.97,85.89,85.89,15400.0,64.106,64.1284,64.0687,64.0687,15400.0
2015-02-18 13:00:00,85.87,85.96,85.85,85.87,16000.0,64.0538,64.1209,64.0389,64.0538,16000.0
2015-02-18 13:10:00,85.88,86.01,85.88,85.98,12400.0,64.0612,64.1582,64.0612,64.1358,12400.0
2015-02-18 13:20:00,85.96,85.96,85.87,85.94,11600.0,64.1209,64.1209,64.0538,64.106,11600.0
2015-02-18 13:30:00,85.95,85.98,85.93,85.97,13400.0,64.1135,64.1358,64.0985,64.1284,13400.0
2015-02-18 13:40:00,85.97,85.98,85.91,85.97,18900.0,64.1284,64.1358,64.0836,64.1284,18900.0
2015-02-18 13:50:00,85.96,86.04,85.94,85.97,7100.0,64.1209,64.1806,64.106,64.1284,7100.0
2015-02-18 14:00:00,85.98,86.35,85.98,86.31,24000.0,64.1358,64.4118,64.1358,64.382,24000.0
2015-02-18 14:10:00,86.31,86.36,86.27,86.31,22200.0,64.382,64.4193,64.3522,64.382,22200.0
2015-02-18 14:20:00,86.31,86.31,86.11,86.15,19400.0,64.382,64.382,64.2328,64.2626,19400.0
2015-02-18 14:30:00,86.14,86.16,86.09,86.16,9900.0,64.2552,64.2701,64.2179,64.2701,9900.0
2015-02-18 14:40:00,86.16,86.21,86.13,86.16,23100.0,64.2701,64.3074,64.2477,64.2701,23100.0
2015-02-18 14:50:00,86.16,86.19,86.07,86.12,9500.0,64.2701,64.2925,64.203,64.2403,9500.0
2015-02-18 15:00:00,86.14,86.22,86.13,86.17,15900.0,64.2552,64.3149,64.2477,64.2776,15900.0
2015-02-18 15:10:00,86.17,86.28,86.13,86.28,19600.0,64.2776,64.3596,64.2477,64.3596,19600.0
2015-02-18 15:20:00,86.28,86.38,86.25,86.38,32400.0,64.3596,64.4342,64.3372,64.4342,32400.0
2015-02-18 15:30:00,86.37,86.39,86.21,86.21,52400.0,64.4268,64.4417,64.3074,64.3074,52400.0
2015-02-18 15:40:00,86.21,86.23,86.12,86.2,73900.0,64.3074,64.3223,64.2403,64.2999,73900.0
2015-02-18 15:50:00,86.2,86.27,86.17,86.22,121100.0,64.2999,64.3522,64.2776,64.3149,121100.0
2015-02-19 09:30:00,86.26,86.54,86.04,86.14,28000.0,64.3447,64.5536,64.1806,64.2552,28000.0
2015-02-19 09:40:00,86.09,86.2,86.02,86.2,9500.0,64.2179,64.2999,64.1657,64.2999,9500.0
2015-02-19 09:50:00,86.18,86.35,86.18,86.32,8900.0,64.285,64.4118,64.285,64.3895,8900.0
2015-02-19 10:00:00,86.29,86.39,86.22,86.31,18000.0,64.3671,64.4417,64.3149,64.382,18000.0
2015-02-19 10:10:00,86.3,86.32,86.24,86.25,11000.0,64.3745,64.3895,64.3298,64.3372,11000.0
2015-02-19 10:20:00,86.26,86.33,86.22,86.33,14300.0,64.3447,64.3969,64.3149,64.3969,14300.0
2015-02-19 10:30:00,86.31,86.36,86.21,86.32,19300.0,64.382,64.4193,64.3074,64.3895,19300.0
2015-02-19 10:40:00,86.31,86.36,86.28,86.33,13100.0,64.382,64.4193,64.3596,64.3969,13100.0
2015-02-19 10:50:00,86.31,86.34,86.15,86.19,10200.0,64.382,64.4044,64.2626,64.2925,10200.0
2015-02-19 11:00:00,86.18,86.18,86.07,86.14,14400.0,64.285,64.285,64.203,64.2552,14400.0
2015-02-19 11:10:00,86.15,86.25,86.08,86.25,27300.0,64.2626,64.3372,64.2104,64.3372,27300.0
2015-02-19 11:20:00,86.24,86.3,86.16,86.17,21700.0,64.3298,64.3745,64.2701,64.2776,21700.0
2015-02-19 11:30:00,86.17,86.21,86.05,86.18,20200.0,64.2776,64.3074,64.1881,64.285,20200.0
2015-02-19 11:40:00,86.17,86.27,86.17,86.21,13800.0,64.2776,64.3522,64.2776,64.3074,13800.0
2015-02-19 11:50:00,86.22,86.26,86.13,86.13,7800.0,64.3149,64.3447,64.2477,64.2477,7800.0
2015-02-19 12:00:00,86.13,86.17,86.04,86.05,8100.0,64.2477,64.2776,64.1806,64.1881,8100.0
2015-02-19 12:10:00,86.06,86.1,86.0,86.1,12900.0,64.1955,64.2253,64.1508,64.2253,12900.0
2015-02-19 12:20:00,86.1,86.22,86.1,86.18,20800.0,64.2253,64.3149,64.2253,64.285,20800.0
2015-02-19 12:30:00,86.17,86.2,86.06,86.07,47000.0,64.2776,64.2999,64.1955,64.203,47000.0
2015-02-19 12:40:00,86.08,86.15,86.04,86.09,9400.0,64.2104,64.2626,64.1806,64.2179,9400.0
2015-02-19 12:50:00,86.1,86.1,85.94,86.05,9500.0,64.2253,64.2253,64.106,64.1881,9500.0
2015-02-19 13:00:00,86.04,86.04,85.91,85.92,5900.0,64.1806,64.1806,64.0836,64.0911,5900.0
2015-02-19 13:10:00,85.94,85.98,85.87,85.95,12500.0,64.106,64.1358,64.0538,64.1135,12500.0
2015-02-19 13:20:00,85.92,85.99,85.87,85.93,12500.0,64.0911,64.1433,64.0538,64.0985,12500.0
2015-02-19 13:30:00,85.92,85.98,85.92,85.95,13100.0,64.0911,64.1358,64.0911,64.1135,13100.0
2015-02-19 13:40:00,85.94,86.0,85.93,85.97,16800.0,64.106,64.1508,64.0985,64.1284,16800.0
2015-02-19 13:50:00,85.97,86.02,85.92,86.01,8400.0,64.1284,64.1657,64.0911,64.1582,8400.0
2015-02-19 14:00:00,86.02,86.13,86.02,86.12,11600.0,64.1657,64.2477,64.1657,64.2403,11600.0
2015-02-19 14:10:00,86.12,86.15,86.09,86.09,8200.0,64.2403,64.2626,64.2179,64.2179,8200.0
2015-02-19 14:20:00,86.09,86.13,86.01,86.01,14200.0,64.2179,64.2477,64.1582,64.1582,14200.0
2015-02-19 14:30:00,86.03,86.08,85.98,86.06,15000.0,64.1731,64.2104,64.1358,64.1955,15000.0
2015-02-19 14:40:00,86.06,86.1,86.02,86.05,9800.0,64.1955,64.2253,64.1657,64.1881,9800.0
2015-02-19 14:50:00,86.06,86.08,86.02,86.07,10600.0,64.1955,64.2104,64.1657,64.203,10600.0
2015-02-19 15:00:00,86.07,86.18,86.07,86.12,17000.0,64.203,64.285,64.203,64.2403,17000.0
2015-02-19 15:10:00,86.12,86.15,86.08,86.1,13400.0,64.2403,64.2626,64.2104,64.2253,13400.0
2015-02-19 15:20:00,86.09,86.15,86.05,86.08,19900.0,64.2179,64.2626,64.1881,64.2104,19900.0
2015-02-19 15:30:00,86.1,86.11,86.05,86.08,30600.0,64.2253,64.2328,64.1881,64.2104,30600.0
2015-02-19 15:40:00,86.09,86.16,86.06,86.16,40000.0,64.2179,64.2701,64.1955,64.2701,40000.0
2015-02-19 15:50:00,86.15,86.2,86.08,86.17,62500.0,64.2626,64.2999,64.2104,64.2776,62500.0
2015-02-20 09:30:00,85.96,86.4,85.91,85.91,96900.0,64.1209,64.4491,64.0836,64.0836,96900.0
2015-02-20 09:40:00,85.93,86.0,85.76,85.86,10600.0,64.0985,64.1508,63.9717,64.0463,10600.0
2015-02-20 09:50:00,85.82,85.92,85.67,85.67,16400.0,64.0165,64.0911,63.9046,63.9046,16400.0
2015-02-20 10:00:00,85.69,85.82,85.65,85.79,17600.0,63.9195,64.0165,63.8897,63.9941,17600.0
2015-02-20 10:10:00,85.8,86.03,85.73,85.97,14800.0,64.0016,64.1731,63.9494,64.1284,14800.0
2015-02-20 10:20:00,85.99,85.99,85.92,85.93,8600.0,64.1433,64.1433,64.0911,64.0985,8600.0
2015-02-20 10:30:00,85.91,86.14,85.91,86.14,9600.0,64.0836,64.2552,64.0836,64.2552,9600.0
2015-02-20 10:40:00,86.18,86.26,86.09,86.26,12700.0,64.285,64.3447,64.2179,64.3447,12700.0
2015-02-20 10:50:00,86.27,86.4,86.25,86.34,16200.0,64.3522,64.4491,64.3372,64.4044,16200.0
2015-02-20 11:00:00,86.38,86.4,86.27,86.3,19700.0,64.4342,64.4491,64.3522,64.3745,19700.0
2015-02-20 11:10:00,86.28,86.28,86.13,86.22,8500.0,64.3596,64.3596,64.2477,64.3149,8500.0
2015-02-20 11:20:00,86.16,86.24,86.13,86.19,9600.0,64.2701,64.3298,64.2477,64.2925,9600.0
2015-02-20 11:30:00,86.17,86.25,86.15,86.23,7000.0,64.2776,64.3372,64.2626,64.3223,7000.0
2015-02-20 11:40:00,86.21,86.25,86.14,86.19,4700.0,64.3074,64.3372,64.2552,64.2925,4700.0
2015-02-20 11:50:00,86.18,86.2,86.09,86.11,9500.0,64.285,64.2999,64.2179,64.2328,9500.0
2015-02-20 12:00:00,86.1,86.16,86.09,86.13,18600.0,64.2253,64.2701,64.2179,64.2477,18600.0
2015-02-20 12:10:00,86.11,86.19,86.09,86.19,20600.0,64.2328,64.2925,64.2179,64.2925,20600.0
2015-02-20 12:20:00,86.2,86.29,86.2,86.24,6100.0,64.2999,64.3671,64.2999,64.3298,6100.0
2015-02-20 12:30:00,86.26,86.41,86.22,86.29,13600.0,64.3447,64.4566,64.3149,64.3671,13600.0
2015-02-20 12:40:00,86.34,86.46,86.32,86.44,8600.0,64.4044,64.4939,64.3895,64.479,8600.0
2015-02-20 12:50:00,86.44,86.48,86.41,86.44,17000.0,64.479,64.5088,64.4566,64.479,17000.0
2015-02-20 13:00:00,86.45,86.5,86.42,86.45,10600.0,64.4864,64.5237,64.464,64.4864,10600.0
2015-02-20 13:10:00,86.46,86.55,86.45,86.47,20000.0,64.4939,64.561,64.4864,64.5013,20000.0
2015-02-20 13:20:00,86.48,86.53,86.47,86.49,13900.0,64.5088,64.5461,64.5013,64.5163,13900.0
2015-02-20 13:30:00,86.48,86.51,86.43,86.45,34000.0,64.5088,64.5312,64.4715,64.4864,34000.0
2015-02-20 13:40:00,86.45,86.66,86.44,86.65,20800.0,64.4864,64.6431,64.479,64.6356,20800.0
2015-02-20 13:50:00,86.65,86.8,86.64,86.79,15100.0,64.6356,64.7475,64.6282,64.74,15100.0
2015-02-20 14:00:00,86.79,86.92,86.77,86.91,25600.0,64.74,64.837,64.7251,64.8296,25600.0
2015-02-20 14:10:00,86.91,86.97,86.89,86.96,22400.0,64.8296,64.8743,64.8146,64.8669,22400.0
2015-02-20 14:20:00,86.96,86.99,86.92,86.95,18600.0,64.8669,64.8892,64.837,64.8594,18600.0
2015-02-20 14:30:00,86.96,87.01,86.92,86.94,50400.0,64.8669,64.9042,64.837,64.8519,50400.0
2015-02-20 14:40:00,86.94,86.99,86.84,86.96,48600.0,64.8519,64.8892,64.7773,64.8669,48600.0
2015-02-20 14:50:00,86.96,87.0,86.85,86.89,29300.0,64.8669,64.8967,64.7848,64.8146,29300.0
2015-02-20 15:00:00,86.9,87.01,86.9,87.0,46400.0,64.8221,64.9042,64.8221,64.8967,46400.0
2015-02-20 15:10:00,86.99,87.02,86.85,86.87,41200.0,64.8892,64.9116,64.7848,64.7997,41200.0
2015-02-20 15:20:00,86.89,86.92,86.85,86.87,43700.0,64.8146,64.837,64.7848,64.7997,43700.0
2015-02-20 15:30:00,86.88,87.0,86.82,87.0,51100.0,64.8072,64.8967,64.7624,64.8967,51100.0
2015-02-20 15:40:00,86.99,87.02,86.92,86.93,47300.0,64.8892,64.9116,64.837,64.8445,47300.0
2015-02-20 15:50:00,86.94,87.05,86.94,87.04,84700.0,64.8519,64.934,64.8519,64.9265,84700.0
2015-02-23 09:30:00,87.15,87.67,86.95,87.49,62900.0,65.0086,65.3965,64.8594,65.2622,62900.0
2015-02-23 09:40:00,87.55,87.93,87.54,87.59,46900.0,65.307,65.5904,65.2995,65.3368,46900.0
2015-02-23 09:50:00,87.6,87.64,87.4,87.45,51800.0,65.3443,65.3741,65.1951,65.2324,51800.0
2015-02-23 10:00:00,87.45,87.47,87.15,87.15,52900.0,65.2324,65.2473,65.0086,65.0086,52900.0
2015-02-23 10:10:00,87.14,87.43,87.14,87.4,32300.0,65.0011,65.2174,65.0011,65.1951,32300.0
2015-02-23 10:20:00,87.39,87.43,87.31,87.32,10200.0,65.1876,65.2174,65.1279,65.1354,10200.0
2015-02-23 10:30:00,87.31,87.48,87.28,87.44,40900.0,65.1279,65.2547,65.1056,65.2249,40900.0
2015-02-23 10:40:00,87.43,87.5,87.32,87.5,60900.0,65.2174,65.2697,65.1354,65.2697,60900.0
2015-02-23 10:50:00,87.49,87.68,87.43,87.67,89400.0,65.2622,65.4039,65.2174,65.3965,89400.0
2015-02-23 11:00:00,87.67,87.72,87.47,87.53,69200.0,65.3965,65.4338,65.2473,65.292,69200.0
2015-02-23 11:10:00,87.52,87.68,87.52,87.67,31400.0,65.2846,65.4039,65.2846,65.3965,31400.0
2015-02-23 11:20:00,87.68,87.72,87.57,87.59,20000.0,65.4039,65.4338,65.3219,65.3368,20000.0
2015-02-23 11:30:00,87.6,87.66,87.53,87.62,20700.0,65.3443,65.389,65.292,65.3592,20700.0
2015-02-23 11:40:00,87.62,87.7,87.58,87.69,28200.0,65.3592,65.4189,65.3293,65.4114,28200.0
2015-02-23 11:50:00,87.69,87.76,87.62,87.71,13700.0,65.4114,65.4636,65.3592,65.4263,13700.0
2015-02-23 12:00:00,87.72,87.84,87.72,87.77,60200.0,65.4338,65.5233,65.4338,65.4711,60200.0
2015-02-23 12:10:00,87.76,87.82,87.73,87.73,23400.0,65.4636,65.5084,65.4412,65.4412,23400.0
2015-02-23 12:20:00,87.74,87.81,87.73,87.75,17700.0,65.4487,65.5009,65.4412,65.4561,17700.0
2015-02-23 12:30:00,87.75,87.8,87.67,87.69,20800.0,65.4561,65.4934,65.3965,65.4114,20800.0
2015-02-23 12:40:00,87.68,87.71,87.66,87.67,16100.0,65.4039,65.4263,65.389,65.3965,16100.0
2015-02-23 12:50:00,87.66,87.71,87.59,87.68,15300.0,65.389,65.4263,65.3368,65.4039,15300.0
2015-02-23 13:00:00,87.68,87.7,87.62,87.69,24100.0,65.4039,65.4189,65.3592,65.4114,24100.0
2015-02-23 13:10:00,87.69,87.83,87.67,87.82,27400.0,65.4114,65.5158,65.3965,65.5084,27400.0
2015-02-23 13:20:00,87.82,87.87,87.8,87.84,51200.0,65.5084,65.5457,65.4934,65.5233,51200.0
2015-02-23 13:30:00,87.84,87.88,87.77,87.77,41700.0,65.5233,65.5531,65.4711,65.4711,41700.0
2015-02-23 13:40:00,87.78,87.83,87.74,87.8,18800.0,65.4785,65.5158,65.4487,65.4934,18800.0
2015-02-23 13:50:00,87.8,87.8,87.76,87.76,17800.0,65.4934,65.4934,65.4636,65.4636,17800.0
2015-02-23 14:00:00,87.75,87.79,87.75,87.77,23600.0,65.4561,65.486,65.4561,65.4711,23600.0
2015-02-23 14:10:00,87.77,87.81,87.75,87.79,16500.0,65.4711,65.5009,65.4561,65.486,16500.0
2015-02-23 14:20:00,87.79,87.83,87.75,87.78,21500.0,65.486,65.5158,65.4561,65.4785,21500.0
2015-02-23 14:30:00,87.77,87.78,87.74,87.75,34200.0,65.4711,65.4785,65.4487,65.4561,34200.0
2015-02-23 14:40:00,87.76,87.79,87.75,87.77,29000.0,65.4636,65.486,65.4561,65.4711,29000.0
2015-02-23 14:50:00,87.76,87.8,87.75,87.76,30000.0,65.4636,65.4934,65.4561,65.4636,30000.0
2015-02-23 15:00:00,87.76,87.8,87.74,87.74,51900.0,65.4636,65.4934,65.4487,65.4487,51900.0
2015-02-23 15:10:00,87.74,87.8,87.72,87.8,41800.0,65.4487,65.4934,65.4338,65.4934,41800.0
2015-02-23 15:20:00,87.8,87.86,87.77,87.84,33500.0,65.4934,65.5382,65.4711,65.5233,33500.0
2015-02-23 15:30:00,87.84,87.99,87.84,87.97,36800.0,65.5233,65.6352,65.5233,65.6203,36800.0
2015-02-23 15:40:00,87.96,88.0,87.89,88.0,62900.0,65.6128,65.6426,65.5606,65.6426,62900.0
2015-02-23 15:50:00,88.01,88.15,87.98,88.11,137200.0,65.6501,65.7545,65.6277,65.7247,137200.0
2015-02-24 09:30:00,88.11,88.32,87.78,88.26,67300.0,65.7247,65.8813,65.4785,65.8366,67300.0
2015-02-24 09:40:00,88.24,88.36,88.05,88.26,40400.0,65.8217,65.9112,65.6799,65.8366,40400.0
2015-02-24 09:50:00,88.28,88.34,88.2,88.24,29100.0,65.8515,65.8963,65.7918,65.8217,29100.0
2015-02-24 10:00:00,88.25,88.26,88.03,88.15,51600.0,65.8291,65.8366,65.665,65.7545,51600.0
2015-02-24 10:10:00,88.17,88.27,88.07,88.27,48900.0,65.7694,65.844,65.6948,65.844,48900.0
2015-02-24 10:20:00,88.28,88.31,88.18,88.3,32100.0,65.8515,65.8739,65.7769,65.8664,32100.0
2015-02-24 10:30:00,88.31,88.43,88.29,88.43,34700.0,65.8739,65.9634,65.859,65.9634,34700.0
2015-02-24 10:40:00,88.44,88.47,88.38,88.4,31800.0,65.9708,65.9932,65.9261,65.941,31800.0
2015-02-24 10:50:00,88.4,88.46,88.36,88.44,32400.0,65.941,65.9858,65.9112,65.9708,32400.0
2015-02-24 11:00:00,88.44,88.46,88.28,88.42,36100.0,65.9708,65.9858,65.8515,65.9559,36100.0
2015-02-24 11:10:00,88.41,88.59,88.39,88.55,50100.0,65.9485,66.0827,65.9335,66.0529,50100.0
2015-02-24 11:20:00,88.55,88.65,88.54,88.64,38100.0,66.0529,66.1275,66.0454,66.12,38100.0
2015-02-24 11:30:00,88.65,88.65,88.45,88.48,25100.0,66.1275,66.1275,65.9783,66.0007,25100.0
2015-02-24 11:40:00,88.49,88.49,88.35,88.46,20900.0,66.0081,66.0081,65.9037,65.9858,20900.0
2015-02-24 11:50:00,88.45,88.46,88.35,88.39,20900.0,65.9783,65.9858,65.9037,65.9335,20900.0
2015-02-24 12:00:00,88.39,88.44,88.37,88.39,18500.0,65.9335,65.9708,65.9186,65.9335,18500.0
2015-02-24 12:10:00,88.37,88.5,88.37,88.47,39000.0,65.9186,66.0156,65.9186,65.9932,39000.0
2015-02-24 12:20:00,88.45,88.54,88.44,88.45,23800.0,65.9783,66.0454,65.9708,65.9783,23800.0
2015-02-24 12:30:00,88.44,88.6,88.35,88.59,93700.0,65.9708,66.0902,65.9037,66.0827,93700.0
2015-02-24 12:40:00,88.6,88.72,88.59,88.61,54500.0,66.0902,66.1797,66.0827,66.0977,54500.0
2015-02-24 12:50:00,88.61,88.68,88.56,88.61,27300.0,66.0977,66.1499,66.0604,66.0977,27300.0
2015-02-24 13:00:00,88.62,88.62,88.48,88.55,23700.0,66.1051,66.1051,66.0007,66.0529,23700.0
2015-02-24 13:10:00,88.56,88.65,88.53,88.53,15600.0,66.0604,66.1275,66.038,66.038,15600.0
2015-02-24 13:20:00,88.52,88.56,88.48,88.52,70500.0,66.0305,66.0604,66.0007,66.0305,70500.0
2015-02-24 13:30:00,88.51,88.57,88.47,88.47,15600.0,66.0231,66.0678,65.9932,65.9932,15600.0
2015-02-24 13:40:00,88.46,88.65,88.46,88.58,49000.0,65.9858,66.1275,65.9858,66.0753,49000.0
2015-02-24 13:50:00,88.58,88.83,88.57,88.83,59600.0,66.0753,66.2618,66.0678,66.2618,59600.0
2015-02-24 14:00:00,88.83,88.88,88.76,88.84,43500.0,66.2618,66.2991,66.2095,66.2692,43500.0
2015-02-24 14:10:00,88.83,88.87,88.72,88.87,23600.0,66.2618,66.2916,66.1797,66.2916,23600.0
2015-02-24 14:20:00,88.86,88.94,88.86,88.9,34000.0,66.2841,66.3438,66.2841,66.314,34000.0
2015-02-24 14:30:00,88.88,89.01,88.86,88.92,138200.0,66.2991,66.396,66.2841,66.3289,138200.0
2015-02-24 14:40:00,88.92,88.99,88.9,88.95,22300.0,66.3289,66.3811,66.314,66.3513,22300.0
2015-02-24 14:50:00,88.95,89.18,88.94,89.14,92200.0,66.3513,66.5228,66.3438,66.493,92200.0
2015-02-24 15:00:00,89.14,89.24,89.14,89.2,54500.0,66.493,66.5676,66.493,66.5378,54500.0
2015-02-24 15:10:00,89.2,89.21,89.13,89.2,52600.0,66.5378,66.5452,66.4855,66.5378,52600.0
2015-02-24 15:20:00,89.19,89.2,89.15,89.16,50400.0,66.5303,66.5378,66.5005,66.5079,50400.0
2015-02-24 15:30:00,89.16,89.18,89.15,89.17,249700.0,66.5079,66.5228,66.5005,66.5154,249700.0
2015-02-24 15:40:00,89.17,89.3,89.16,89.24,141400.0,66.5154,66.6124,66.5079,66.5676,141400.0
2015-02-24 15:50:00,89.23,89.31,89.21,89.26,166000.0,66.5601,66.6198,66.5452,66.5825,166000.0
2015-02-25 09:30:00,88.91,89.14,88.55,89.05,76000.0,66.3214,66.493,66.0529,66.4259,76000.0
2015-02-25 09:40:00,89.03,89.43,88.99,89.28,34700.0,66.411,66.7093,66.3811,66.5974,34700.0
2015-02-25 09:50:00,89.25,89.27,88.92,89.09,24400.0,66.5751,66.59,66.3289,66.4557,24400.0
2015-02-25 10:00:00,89.08,89.18,88.98,89.01,33400.0,66.4482,66.5228,66.3737,66.396,33400.0
2015-02-25 10:10:00,89.0,89.13,88.83,88.87,46700.0,66.3886,66.4855,66.2618,66.2916,46700.0
2015-02-25 10:20:00,88.88,88.89,88.8,88.83,17500.0,66.2991,66.3065,66.2394,66.2618,17500.0
2015-02-25 10:30:00,88.83,88.86,88.76,88.81,23200.0,66.2618,66.2841,66.2095,66.2468,23200.0
2015-02-25 10:40:00,88.81,88.85,88.78,88.79,22400.0,66.2468,66.2767,66.2245,66.2319,22400.0
2015-02-25 10:50:00,88.8,88.8,88.68,88.7,27400.0,66.2394,66.2394,66.1499,66.1648,27400.0
2015-02-25 11:00:00,88.69,88.72,88.59,88.59,20300.0,66.1573,66.1797,66.0827,66.0827,20300.0
2015-02-25 11:10:00,88.59,88.59,88.44,88.46,16300.0,66.0827,66.0827,65.9708,65.9858,16300.0
2015-02-25 11:20:00,88.48,88.52,88.44,88.51,15300.0,66.0007,66.0305,65.9708,66.0231,15300.0
2015-02-25 11:30:00,88.51,88.56,88.5,88.51,11900.0,66.0231,66.0604,66.0156,66.0231,11900.0
2015-02-25 11:40:00,88.5,88.55,88.45,88.54,17200.0,66.0156,66.0529,65.9783,66.0454,17200.0
2015-02-25 11:50:00,88.54,88.57,88.45,88.49,14000.0,66.0454,66.0678,65.9783,66.0081,14000.0
2015-02-25 12:00:00,88.49,88.61,88.49,88.59,12800.0,66.0081,66.0977,66.0081,66.0827,12800.0
2015-02-25 12:10:00,88.59,88.6,88.49,88.5,21500.0,66.0827,66.0902,66.0081,66.0156,21500.0
2015-02-25 12:20:00,88.49,88.65,88.49,88.64,8100.0,66.0081,66.1275,66.0081,66.12,8100.0
2015-02-25 12:30:00,88.66,88.66,88.62,88.65,30100.0,66.135,66.135,66.1051,66.1275,30100.0
2015-02-25 12:40:00,88.65,88.79,88.65,88.79,19100.0,66.1275,66.2319,66.1275,66.2319,19100.0
2015-02-25 12:50:00,88.79,88.85,88.77,88.85,18900.0,66.2319,66.2767,66.217,66.2767,18900.0
2015-02-25 13:00:00,88.84,88.85,88.73,88.74,14300.0,66.2692,66.2767,66.1872,66.1946,14300.0
2015-02-25 13:10:00,88.74,88.81,88.74,88.78,12900.0,66.1946,66.2468,66.1946,66.2245,12900.0
2015-02-25 13:20:00,88.77,88.78,88.68,88.75,14200.0,66.217,66.2245,66.1499,66.2021,14200.0
2015-02-25 13:30:00,88.76,88.84,88.74,88.83,17000.0,66.2095,66.2692,66.1946,66.2618,17000.0
2015-02-25 13:40:00,88.83,88.85,88.76,88.81,24200.0,66.2618,66.2767,66.2095,66.2468,24200.0
2015-02-25 13:50:00,88.82,88.83,88.75,88.75,7000.0,66.2543,66.2618,66.2021,66.2021,7000.0
2015-02-25 14:00:00,88.77,88.8,88.69,88.72,11100.0,66.217,66.2394,66.1573,66.1797,11100.0
2015-02-25 14:10:00,88.73,88.73,88.66,88.71,9300.0,66.1872,66.1872,66.135,66.1723,9300.0
2015-02-25 14:20:00,88.72,88.76,88.65,88.67,13200.0,66.1797,66.2095,66.1275,66.1424,13200.0
2015-02-25 14:30:00,88.66,88.68,88.58,88.59,26300.0,66.135,66.1499,66.0753,66.0827,26300.0
2015-02-25 14:40:00,88.59,88.6,88.46,88.5,45100.0,66.0827,66.0902,65.9858,66.0156,45100.0
2015-02-25 14:50:00,88.49,88.51,88.41,88.49,17800.0,66.0081,66.0231,65.9485,66.0081,17800.0
2015-02-25 15:00:00,88.48,88.49,88.31,88.31,37600.0,66.0007,66.0081,65.8739,65.8739,37600.0
2015-02-25 15:10:00,88.31,88.38,88.3,88.36,34700.0,65.8739,65.9261,65.8664,65.9112,34700.0
2015-02-25 15:20:00,88.38,88.38,88.24,88.24,73100.0,65.9261,65.9261,65.8217,65.8217,73100.0
2015-02-25 15:30:00,88.23,88.33,88.22,88.23,71800.0,65.8142,65.8888,65.8067,65.8142,71800.0
2015-02-25 15:40:00,88.23,88.36,88.23,88.31,211400.0,65.8142,65.9112,65.8142,65.8739,211400.0
2015-02-25 15:50:00,88.31,88.37,88.25,88.28,207800.0,65.8739,65.9186,65.8291,65.8515,207800.0
2015-02-26 09:30:00,88.16,88.82,88.16,88.52,43200.0,65.762,66.2543,65.762,66.0305,43200.0
2015-02-26 09:40:00,88.56,88.61,88.08,88.11,21200.0,66.0604,66.0977,65.7023,65.7247,21200.0
2015-02-26 09:50:00,88.11,88.19,87.78,87.81,39500.0,65.7247,65.7844,65.4785,65.5009,39500.0
2015-02-26 10:00:00,87.77,88.1,87.77,88.04,19600.0,65.4711,65.7172,65.4711,65.6725,19600.0
2015-02-26 10:10:00,88.04,88.21,88.04,88.19,22600.0,65.6725,65.7993,65.6725,65.7844,22600.0
2015-02-26 10:20:00,88.18,88.29,88.15,88.25,15400.0,65.7769,65.859,65.7545,65.8291,15400.0
2015-02-26 10:30:00,88.26,88.47,88.17,88.39,17600.0,65.8366,65.9932,65.7694,65.9335,17600.0
2015-02-26 10:40:00,88.38,88.38,88.22,88.22,26800.0,65.9261,65.9261,65.8067,65.8067,26800.0
2015-02-26 10:50:00,88.22,88.27,88.18,88.27,10900.0,65.8067,65.844,65.7769,65.844,10900.0
2015-02-26 11:00:00,88.28,88.43,88.28,88.31,16700.0,65.8515,65.9634,65.8515,65.8739,16700.0
2015-02-26 11:10:00,88.3,88.39,88.29,88.36,7900.0,65.8664,65.9335,65.859,65.9112,7900.0
2015-02-26 11:20:00,88.35,88.35,88.24,88.25,14900.0,65.9037,65.9037,65.8217,65.8291,14900.0
2015-02-26 11:30:00,88.26,88.34,88.21,88.34,10200.0,65.8366,65.8963,65.7993,65.8963,10200.0
2015-02-26 11:40:00,88.3,88.42,88.3,88.42,8400.0,65.8664,65.9559,65.8664,65.9559,8400.0
2015-02-26 11:50:00,88.42,88.44,88.27,88.29,13300.0,65.9559,65.9708,65.844,65.859,13300.0
2015-02-26 12:00:00,88.28,88.28,88.16,88.16,18500.0,65.8515,65.8515,65.762,65.762,18500.0
2015-02-26 12:10:00,88.15,88.22,88.03,88.03,15100.0,65.7545,65.8067,65.665,65.665,15100.0
2015-02-26 12:20:00,87.98,88.04,87.92,88.0,17200.0,65.6277,65.6725,65.583,65.6426,17200.0
2015-02-26 12:30:00,88.01,88.13,87.97,88.13,13600.0,65.6501,65.7396,65.6203,65.7396,13600.0
2015-02-26 12:40:00,88.15,88.16,88.04,88.11,13500.0,65.7545,65.762,65.6725,65.7247,13500.0
2015-02-26 12:50:00,88.09,88.12,88.05,88.06,16600.0,65.7098,65.7321,65.6799,65.6874,16600.0
2015-02-26 13:00:00,88.06,88.08,88.04,88.05,15300.0,65.6874,65.7023,65.6725,65.6799,15300.0
2015-02-26 13:10:00,88.05,88.08,88.04,88.05,11600.0,65.6799,65.7023,65.6725,65.6799,11600.0
2015-02-26 13:20:00,88.04,88.04,87.9,87.93,17000.0,65.6725,65.6725,65.568,65.5904,17000.0
2015-02-26 13:30:00,87.92,88.02,87.92,87.98,14800.0,65.583,65.6576,65.583,65.6277,14800.0
2015-02-26 13:40:00,87.97,87.97,87.88,87.89,14600.0,65.6203,65.6203,65.5531,65.5606,14600.0
2015-02-26 13:50:00,87.89,87.92,87.87,87.89,14500.0,65.5606,65.583,65.5457,65.5606,14500.0
2015-02-26 14:00:00,87.9,88.04,87.89,88.02,15000.0,65.568,65.6725,65.5606,65.6576,15000.0
2015-02-26 14:10:00,88.02,88.04,87.96,88.02,18400.0,65.6576,65.6725,65.6128,65.6576,18400.0
2015-02-26 14:20:00,88.01,88.03,87.81,87.84,16000.0,65.6501,65.665,65.5009,65.5233,16000.0
2015-02-26 14:30:00,87.83,87.91,87.81,87.86,15400.0,65.5158,65.5755,65.5009,65.5382,15400.0
2015-02-26 14:40:00,87.85,87.92,87.81,87.87,16300.0,65.5307,65.583,65.5009,65.5457,16300.0
2015-02-26 14:50:00,87.88,87.92,87.79,87.85,19400.0,65.5531,65.583,65.486,65.5307,19400.0
2015-02-26 15:00:00,87.84,87.88,87.73,87.87,38400.0,65.5233,65.5531,65.4412,65.5457,38400.0
2015-02-26 15:10:00,87.86,88.08,87.85,88.08,32400.0,65.5382,65.7023,65.5307,65.7023,32400.0
2015-02-26 15:20:00,88.07,88.08,87.99,88.08,32700.0,65.6948,65.7023,65.6352,65.7023,32700.0
2015-02-26 15:30:00,88.08,88.1,88.01,88.07,39200.0,65.7023,65.7172,65.6501,65.6948,39200.0
2015-02-26 15:40:00,88.07,88.21,88.07,88.14,59200.0,65.6948,65.7993,65.6948,65.7471,59200.0
2015-02-26 15:50:00,88.14,88.22,88.1,88.17,75700.0,65.7471,65.8067,65.7172,65.7694,75700.0
2015-02-27 09:30:00,88.06,88.47,88.06,88.42,24400.0,65.6874,65.9932,65.6874,65.9559,24400.0
2015-02-27 09:40:00,88.44,88.47,88.16,88.28,18700.0,65.9708,65.9932,65.762,65.8515,18700.0
2015-02-27 09:50:00,88.26,88.26,88.09,88.12,28800.0,65.8366,65.8366,65.7098,65.7321,28800.0
2015-02-27 10:00:00,88.11,88.13,88.03,88.1,10900.0,65.7247,65.7396,65.665,65.7172,10900.0
2015-02-27 10:10:00,88.12,88.39,88.12,88.37,32200.0,65.7321,65.9335,65.7321,65.9186,32200.0
2015-02-27 10:20:00,88.4,88.46,88.36,88.46,8800.0,65.941,65.9858,65.9112,65.9858,8800.0
2015-02-27 10:30:00,88.46,88.49,88.36,88.41,10600.0,65.9858,66.0081,65.9112,65.9485,10600.0
2015-02-27 10:40:00,88.41,88.53,88.41,88.48,14300.0,65.9485,66.038,65.9485,66.0007,14300.0
2015-02-27 10:50:00,88.5,88.7,88.49,88.68,25400.0,66.0156,66.1648,66.0081,66.1499,25400.0
2015-02-27 11:00:00,88.68,88.68,88.54,88.64,21600.0,66.1499,66.1499,66.0454,66.12,21600.0
2015-02-27 11:10:00,88.61,88.75,88.57,88.74,22300.0,66.0977,66.2021,66.0678,66.1946,22300.0
2015-02-27 11:20:00,88.74,88.74,88.62,88.62,34300.0,66.1946,66.1946,66.1051,66.1051,34300.0
2015-02-27 11:30:00,88.62,88.66,88.56,88.57,8300.0,66.1051,66.135,66.0604,66.0678,8300.0
2015-02-27 11:40:00,88.56,88.66,88.52,88.64,20500.0,66.0604,66.135,66.0305,66.12,20500.0
2015-02-27 11:50:00,88.62,88.62,88.51,88.54,14700.0,66.1051,66.1051,66.0231,66.0454,14700.0
2015-02-27 12:00:00,88.53,88.54,88.34,88.34,16400.0,66.038,66.0454,65.8963,65.8963,16400.0
2015-02-27 12:10:00,88.35,88.35,88.24,88.32,11800.0,65.9037,65.9037,65.8217,65.8813,11800.0
2015-02-27 12:20:00,88.33,88.5,88.33,88.49,10800.0,65.8888,66.0156,65.8888,66.0081,10800.0
2015-02-27 12:30:00,88.5,88.55,88.44,88.46,8200.0,66.0156,66.0529,65.9708,65.9858,8200.0
2015-02-27 12:40:00,88.45,88.51,88.37,88.4,43800.0,65.9783,66.0231,65.9186,65.941,43800.0
2015-02-27 12:50:00,88.4,88.43,88.29,88.29,18000.0,65.941,65.9634,65.859,65.859,18000.0
2015-02-27 13:00:00,88.32,88.32,88.2,88.2,12400.0,65.8813,65.8813,65.7918,65.7918,12400.0
2015-02-27 13:10:00,88.21,88.26,88.19,88.22,11500.0,65.7993,65.8366,65.7844,65.8067,11500.0
2015-02-27 13:20:00,88.21,88.26,88.17,88.19,10900.0,65.7993,65.8366,65.7694,65.7844,10900.0
2015-02-27 13:30:00,88.19,88.2,88.13,88.15,22300.0,65.7844,65.7918,65.7396,65.7545,22300.0
2015-02-27 13:40:00,88.16,88.2,88.13,88.17,15300.0,65.762,65.7918,65.7396,65.7694,15300.0
2015-02-27 13:50:00,88.18,88.21,88.14,88.21,8900.0,65.7769,65.7993,65.7471,65.7993,8900.0
2015-02-27 14:00:00,88.23,88.27,88.18,88.18,24700.0,65.8142,65.844,65.7769,65.7769,24700.0
2015-02-27 14:10:00,88.17,88.21,88.11,88.14,12500.0,65.7694,65.7993,65.7247,65.7471,12500.0
2015-02-27 14:20:00,88.14,88.22,88.1,88.21,13200.0,65.7471,65.8067,65.7172,65.7993,13200.0
2015-02-27 14:30:00,88.2,88.28,88.13,88.13,20000.0,65.7918,65.8515,65.7396,65.7396,20000.0
2015-02-27 14:40:00,88.14,88.18,88.04,88.14,33400.0,65.7471,65.7769,65.6725,65.7471,33400.0
2015-02-27 14:50:00,88.15,88.15,88.0,88.06,13100.0,65.7545,65.7545,65.6426,65.6874,13100.0
2015-02-27 15:00:00,88.08,88.08,87.94,87.97,30500.0,65.7023,65.7023,65.5979,65.6203,30500.0
2015-02-27 15:10:00,87.98,88.02,87.89,87.99,30300.0,65.6277,65.6576,65.5606,65.6352,30300.0
2015-02-27 15:20:00,87.98,88.09,87.95,88.08,37000.0,65.6277,65.7098,65.6053,65.7023,37000.0
2015-02-27 15:30:00,88.09,88.09,87.94,88.0,45900.0,65.7098,65.7098,65.5979,65.6426,45900.0
2015-02-27 15:40:00,88.0,88.12,87.93,88.08,56900.0,65.6426,65.7321,65.5904,65.7023,56900.0
2015-02-27 15:50:00,88.08,88.09,87.94,88.0,167300.0,65.7023,65.7098,65.5979,65.6426,167300.0
2015-03-02 09:30:00,88.71,90.43,88.64,90.24,368100.0,66.1723,67.4553,66.12,67.3135,368100.0
2015-03-02 09:40:00,90.25,90.49,89.92,90.11,457000.0,67.321,67.5,67.0748,67.2166,457000.0
2015-03-02 09:50:00,90.1,90.14,89.9,90.02,100500.0,67.2091,67.2389,67.0599,67.1494,100500.0
2015-03-02 10:00:00,89.98,90.24,89.94,90.19,88700.0,67.1196,67.3135,67.0898,67.2762,88700.0
2015-03-02 10:10:00,90.19,90.38,89.82,89.85,108700.0,67.2762,67.418,67.0002,67.0226,108700.0
2015-03-02 10:20:00,89.84,89.99,89.76,89.79,80800.0,67.0152,67.1271,66.9555,66.9779,80800.0
2015-03-02 10:30:00,89.81,89.92,89.55,89.56,57600.0,66.9928,67.0748,66.7988,66.8063,57600.0
2015-03-02 10:40:00,89.56,89.61,89.47,89.57,57100.0,66.8063,66.8436,66.7392,66.8138,57100.0
2015-03-02 10:50:00,89.57,89.62,89.4,89.52,45700.0,66.8138,66.8511,66.6869,66.7765,45700.0
2015-03-02 11:00:00,89.53,89.62,89.3,89.4,31800.0,66.7839,66.8511,66.6124,66.6869,31800.0
2015-03-02 11:10:00,89.4,89.4,89.22,89.23,115500.0,66.6869,66.6869,66.5527,66.5601,115500.0
2015-03-02 11:20:00,89.23,89.39,89.2,89.35,51200.0,66.5601,66.6795,66.5378,66.6497,51200.0
2015-03-02 11:30:00,89.35,89.46,89.26,89.27,95700.0,66.6497,66.7317,66.5825,66.59,95700.0
2015-03-02 11:40:00,89.26,89.42,89.25,89.39,141600.0,66.5825,66.7019,66.5751,66.6795,141600.0
2015-03-02 11:50:00,89.4,89.44,89.29,89.4,71500.0,66.6869,66.7168,66.6049,66.6869,71500.0
2015-03-02 12:00:00,89.41,89.49,89.33,89.4,33100.0,66.6944,66.7541,66.6347,66.6869,33100.0
2015-03-02 12:10:00,89.38,89.4,89.21,89.23,51800.0,66.672,66.6869,66.5452,66.5601,51800.0
2015-03-02 12:20:00,89.24,89.25,89.14,89.23,17700.0,66.5676,66.5751,66.493,66.5601,17700.0
2015-03-02 12:30:00,89.24,89.35,89.22,89.32,18800.0,66.5676,66.6497,66.5527,66.6273,18800.0
2015-03-02 12:40:00,89.33,89.41,89.29,89.41,48900.0,66.6347,66.6944,66.6049,66.6944,48900.0
2015-03-02 12:50:00,89.4,89.5,89.33,89.48,137100.0,66.6869,66.7615,66.6347,66.7466,137100.0
2015-03-02 13:00:00,89.47,89.51,89.45,89.46,28200.0,66.7392,66.769,66.7242,66.7317,28200.0
2015-03-02 13:10:00,89.46,89.46,89.29,89.31,42700.0,66.7317,66.7317,66.6049,66.6198,42700.0
2015-03-02 13:20:00,89.31,89.32,89.18,89.2,28700.0,66.6198,66.6273,66.5228,66.5378,28700.0
2015-03-02 13:30:00,89.2,89.33,89.2,89.32,41100.0,66.5378,66.6347,66.5378,66.6273,41100.0
2015-03-02 13:40:00,89.32,89.58,89.32,89.53,43500.0,66.6273,66.8212,66.6273,66.7839,43500.0
2015-03-02 13:50:00,89.53,89.6,89.53,89.58,35700.0,66.7839,66.8361,66.7839,66.8212,35700.0
2015-03-02 14:00:00,89.58,89.68,89.55,89.68,37600.0,66.8212,66.8958,66.7988,66.8958,37600.0
2015-03-02 14:10:00,89.68,89.72,89.63,89.64,41900.0,66.8958,66.9256,66.8585,66.866,41900.0
2015-03-02 14:20:00,89.64,89.65,89.58,89.61,38400.0,66.866,66.8734,66.8212,66.8436,38400.0
2015-03-02 14:30:00,89.6,89.6,89.5,89.51,37400.0,66.8361,66.8361,66.7615,66.769,37400.0
2015-03-02 14:40:00,89.49,89.51,89.39,89.51,32700.0,66.7541,66.769,66.6795,66.769,32700.0
2015-03-02 14:50:00,89.5,89.5,89.38,89.39,43400.0,66.7615,66.7615,66.672,66.6795,43400.0
2015-03-02 15:00:00,89.39,89.43,89.29,89.33,58500.0,66.6795,66.7093,66.6049,66.6347,58500.0
2015-03-02 15:10:00,89.33,89.41,89.3,89.37,69700.0,66.6347,66.6944,66.6124,66.6646,69700.0
2015-03-02 15:20:00,89.38,89.38,89.22,89.32,58600.0,66.672,66.672,66.5527,66.6273,58600.0
2015-03-02 15:30:00,89.33,89.4,89.33,89.4,95300.0,66.6347,66.6869,66.6347,66.6869,95300.0
2015-03-02 15:40:00,89.4,89.56,89.39,89.48,127400.0,66.6869,66.8063,66.6795,66.7466,127400.0
2015-03-02 15:50:00,89.49,89.54,89.42,89.49,246000.0,66.7541,66.7914,66.7019,66.7541,246000.0
2015-03-03 09:30:00,89.93,89.93,89.03,89.03,74300.0,67.0823,67.0823,66.411,66.411,74300.0
2015-03-03 09:40:00,89.03,89.09,88.72,88.88,35500.0,66.411,66.4557,66.1797,66.2991,35500.0
2015-03-03 09:50:00,88.91,88.92,88.5,88.61,24800.0,66.3214,66.3289,66.0156,66.0977,24800.0
2015-03-03 10:00:00,88.63,88.8,88.55,88.66,24900.0,66.1126,66.2394,66.0529,66.135,24900.0
2015-03-03 10:10:00,88.66,88.71,88.63,88.66,29900.0,66.135,66.1723,66.1126,66.135,29900.0
2015-03-03 10:20:00,88.67,88.74,88.63,88.7,34400.0,66.1424,66.1946,66.1126,66.1648,34400.0
2015-03-03 10:30:00,88.71,88.88,88.66,88.88,30300.0,66.1723,66.2991,66.135,66.2991,30300.0
2015-03-03 10:40:00,88.87,88.89,88.74,88.89,33800.0,66.2916,66.3065,66.1946,66.3065,33800.0
2015-03-03 10:50:00,88.88,88.9,88.71,88.74,19200.0,66.2991,66.314,66.1723,66.1946,19200.0
2015-03-03 11:00:00,88.74,88.79,88.55,88.58,17500.0,66.1946,66.2319,66.0529,66.0753,17500.0
2015-03-03 11:10:00,88.58,88.63,88.42,88.58,29000.0,66.0753,66.1126,65.9559,66.0753,29000.0
2015-03-03 11:20:00,88.58,88.58,88.5,88.57,25800.0,66.0753,66.0753,66.0156,66.0678,25800.0
2015-03-03 11:30:00,88.58,88.58,88.27,88.31,38600.0,66.0753,66.0753,65.844,65.8739,38600.0
2015-03-03 11:40:00,88.3,88.3,88.15,88.18,22900.0,65.8664,65.8664,65.7545,65.7769,22900.0
2015-03-03 11:50:00,88.17,88.24,88.08,88.1,28300.0,65.7694,65.8217,65.7023,65.7172,28300.0
2015-03-03 12:00:00,88.09,88.24,88.09,88.18,18400.0,65.7098,65.8217,65.7098,65.7769,18400.0
2015-03-03 12:10:00,88.18,88.18,88.06,88.13,21600.0,65.7769,65.7769,65.6874,65.7396,21600.0
2015-03-03 12:20:00,88.15,88.16,87.85,87.86,27700.0,65.7545,65.762,65.5307,65.5382,27700.0
2015-03-03 12:30:00,87.87,88.05,87.82,87.96,23200.0,65.5457,65.6799,65.5084,65.6128,23200.0
2015-03-03 12:40:00,87.96,88.02,87.83,87.91,18800.0,65.6128,65.6576,65.5158,65.5755,18800.0
2015-03-03 12:50:00,87.92,88.06,87.91,88.05,28900.0,65.583,65.6874,65.5755,65.6799,28900.0
2015-03-03 13:00:00,88.04,88.1,88.0,88.08,27400.0,65.6725,65.7172,65.6426,65.7023,27400.0
2015-03-03 13:10:00,88.08,88.08,87.85,87.85,35300.0,65.7023,65.7023,65.5307,65.5307,35300.0
2015-03-03 13:20:00,87.87,87.88,87.81,87.81,34700.0,65.5457,65.5531,65.5009,65.5009,34700.0
2015-03-03 13:30:00,87.82,87.92,87.76,87.9,29600.0,65.5084,65.583,65.4636,65.568,29600.0
2015-03-03 13:40:00,87.88,87.9,87.76,87.77,23200.0,65.5531,65.568,65.4636,65.4711,23200.0
2015-03-03 13:50:00,87.77,87.82,87.62,87.67,38700.0,65.4711,65.5084,65.3592,65.3965,38700.0
2015-03-03 14:00:00,87.69,87.8,87.65,87.77,23800.0,65.4114,65.4934,65.3816,65.4711,23800.0
2015-03-03 14:10:00,87.8,87.81,87.76,87.8,32400.0,65.4934,65.5009,65.4636,65.4934,32400.0
2015-03-03 14:20:00,87.82,87.94,87.82,87.93,22100.0,65.5084,65.5979,65.5084,65.5904,22100.0
2015-03-03 14:30:00,87.94,88.07,87.9,87.98,44500.0,65.5979,65.6948,65.568,65.6277,44500.0
2015-03-03 14:40:00,87.97,87.98,87.86,87.95,26100.0,65.6203,65.6277,65.5382,65.6053,26100.0
2015-03-03 14:50:00,87.94,88.0,87.93,87.97,17000.0,65.5979,65.6426,65.5904,65.6203,17000.0
2015-03-03 15:00:00,87.97,88.07,87.96,87.96,28900.0,65.6203,65.6948,65.6128,65.6128,28900.0
2015-03-03 15:10:00,87.97,88.07,87.95,87.98,32300.0,65.6203,65.6948,65.6053,65.6277,32300.0
2015-03-03 15:20:00,87.97,88.17,87.96,88.14,32400.0,65.6203,65.7694,65.6128,65.7471,32400.0
2015-03-03 15:30:00,88.14,88.32,88.1,88.3,86900.0,65.7471,65.8813,65.7172,65.8664,86900.0
2015-03-03 15:40:00,88.3,88.47,88.23,88.46,111200.0,65.8664,65.9932,65.8142,65.9858,111200.0
2015-03-03 15:50:00,88.45,88.46,88.31,88.44,163300.0,65.9783,65.9858,65.8739,65.9708,163300.0
2015-03-04 09:30:00,88.09,88.33,87.7,87.92,48800.0,65.7098,65.8888,65.4189,65.583,48800.0
2015-03-04 09:40:00,87.92,88.32,87.87,88.06,36200.0,65.583,65.8813,65.5457,65.6874,36200.0
2015-03-04 09:50:00,88.07,88.07,87.91,88.01,29600.0,65.6948,65.6948,65.5755,65.6501,29600.0
2015-03-04 10:00:00,88.02,88.05,87.7,87.7,30300.0,65.6576,65.6799,65.4189,65.4189,30300.0
2015-03-04 10:10:00,87.71,87.73,87.48,87.6,41200.0,65.4263,65.4412,65.2547,65.3443,41200.0
2015-03-04 10:20:00,87.6,87.8,87.54,87.8,21800.0,65.3443,65.4934,65.2995,65.4934,21800.0
2015-03-04 10:30:00,87.8,88.15,87.77,88.09,12400.0,65.4934,65.7545,65.4711,65.7098,12400.0
2015-03-04 10:40:00,88.09,88.28,88.08,88.12,12100.0,65.7098,65.8515,65.7023,65.7321,12100.0
2015-03-04 10:50:00,88.12,88.27,88.09,88.22,18600.0,65.7321,65.844,65.7098,65.8067,18600.0
2015-03-04 11:00:00,88.21,88.53,88.2,88.53,21900.0,65.7993,66.038,65.7918,66.038,21900.0
2015-03-04 11:10:00,88.52,88.8,88.47,88.78,24100.0,66.0305,66.2394,65.9932,66.2245,24100.0
2015-03-04 11:20:00,88.77,88.87,88.72,88.76,19400.0,66.217,66.2916,66.1797,66.2095,19400.0
2015-03-04 11:30:00,88.75,88.85,88.65,88.81,28200.0,66.2021,66.2767,66.1275,66.2468,28200.0
2015-03-04 11:40:00,88.81,88.92,88.79,88.9,17700.0,66.2468,66.3289,66.2319,66.314,17700.0
2015-03-04 11:50:00,88.87,88.87,88.66,88.78,16700.0,66.2916,66.2916,66.135,66.2245,16700.0
2015-03-04 12:00:00,88.78,88.85,88.73,88.78,14800.0,66.2245,66.2767,66.1872,66.2245,14800.0
2015-03-04 12:10:00,88.79,88.94,88.78,88.89,16800.0,66.2319,66.3438,66.2245,66.3065,16800.0
2015-03-04 12:20:00,88.91,89.01,88.9,88.91,16700.0,66.3214,66.396,66.314,66.3214,16700.0
2015-03-04 12:30:00,88.89,88.91,88.81,88.89,12400.0,66.3065,66.3214,66.2468,66.3065,12400.0
2015-03-04 12:40:00,88.88,88.95,88.84,88.92,10100.0,66.2991,66.3513,66.2692,66.3289,10100.0
2015-03-04 12:50:00,88.91,88.91,88.73,88.77,11800.0,66.3214,66.3214,66.1872,66.217,11800.0
2015-03-04 13:00:00,88.76,88.87,88.76,88.81,12700.0,66.2095,66.2916,66.2095,66.2468,12700.0
2015-03-04 13:10:00,88.81,88.87,88.75,88.82,12900.0,66.2468,66.2916,66.2021,66.2543,12900.0
2015-03-04 13:20:00,88.82,88.94,88.8,88.9,14300.0,66.2543,66.3438,66.2394,66.314,14300.0
2015-03-04 13:30:00,88.9,89.06,88.9,89.05,29000.0,66.314,66.4333,66.314,66.4259,29000.0
2015-03-04 13:40:00,89.04,89.08,89.0,89.08,24800.0,66.4184,66.4482,66.3886,66.4482,24800.0
2015-03-04 13:50:00,89.05,89.1,88.99,89.0,21200.0,66.4259,66.4632,66.3811,66.3886,21200.0
2015-03-04 14:00:00,89.02,89.06,88.99,89.02,19700.0,66.4035,66.4333,66.3811,66.4035,19700.0
2015-03-04 14:10:00,89.03,89.04,88.91,89.02,46700.0,66.411,66.4184,66.3214,66.4035,46700.0
2015-03-04 14:20:00,89.01,89.07,89.0,89.0,39200.0,66.396,66.4408,66.3886,66.3886,39200.0
2015-03-04 14:30:00,89.01,89.09,88.96,88.97,94700.0,66.396,66.4557,66.3587,66.3662,94700.0
2015-03-04 14:40:00,88.97,89.1,88.96,89.01,21200.0,66.3662,66.4632,66.3587,66.396,21200.0
2015-03-04 14:50:00,89.02,89.1,88.98,89.08,77300.0,66.4035,66.4632,66.3737,66.4482,77300.0
2015-03-04 15:00:00,89.07,89.07,88.87,88.89,39700.0,66.4408,66.4408,66.2916,66.3065,39700.0
2015-03-04 15:10:00,88.89,88.97,88.88,88.88,27000.0,66.3065,66.3662,66.2991,66.2991,27000.0
2015-03-04 15:20:00,88.89,88.89,88.79,88.85,28500.0,66.3065,66.3065,66.2319,66.2767,28500.0
2015-03-04 15:30:00,88.85,88.95,88.83,88.94,64700.0,66.2767,66.3513,66.2618,66.3438,64700.0
2015-03-04 15:40:00,88.93,89.05,88.83,89.03,101000.0,66.3364,66.4259,66.2618,66.411,101000.0
2015-03-04 15:50:00,89.03,89.1,88.95,89.06,169200.0,66.411,66.4632,66.3513,66.4333,169200.0
2015-03-05 09:30:00,89.21,89.63,89.16,89.39,53200.0,66.5452,66.8585,66.5079,66.6795,53200.0
2015-03-05 09:40:00,89.35,89.47,89.17,89.36,33400.0,66.6497,66.7392,66.5154,66.6571,33400.0
2015-03-05 09:50:00,89.37,89.48,89.08,89.08,23400.0,66.6646,66.7466,66.4482,66.4482,23400.0
2015-03-05 10:00:00,89.06,89.1,88.9,89.06,14700.0,66.4333,66.4632,66.314,66.4333,14700.0
2015-03-05 10:10:00,89.03,89.09,88.83,88.83,26300.0,66.411,66.4557,66.2618,66.2618,26300.0
2015-03-05 10:20:00,88.86,88.94,88.78,88.94,14200.0,66.2841,66.3438,66.2245,66.3438,14200.0
2015-03-05 10:30:00,88.94,89.04,88.81,88.81,16800.0,66.3438,66.4184,66.2468,66.2468,16800.0
2015-03-05 10:40:00,88.82,88.89,88.79,88.85,16600.0,66.2543,66.3065,66.2319,66.2767,16600.0
2015-03-05 10:50:00,88.87,88.87,88.74,88.74,18200.0,66.2916,66.2916,66.1946,66.1946,18200.0
2015-03-05 11:00:00,88.74,88.98,88.7,88.98,22200.0,66.1946,66.3737,66.1648,66.3737,22200.0
2015-03-05 11:10:00,88.99,88.99,88.87,88.87,16900.0,66.3811,66.3811,66.2916,66.2916,16900.0
2015-03-05 11:20:00,88.87,89.01,88.87,88.92,13600.0,66.2916,66.396,66.2916,66.3289,13600.0
2015-03-05 11:30:00,88.93,89.1,88.93,88.98,15000.0,66.3364,66.4632,66.3364,66.3737,15000.0
2015-03-05 11:40:00,88.96,89.15,88.96,89.11,11600.0,66.3587,66.5005,66.3587,66.4706,11600.0
2015-03-05 11:50:00,89.12,89.21,89.1,89.16,10000.0,66.4781,66.5452,66.4632,66.5079,10000.0
2015-03-05 12:00:00,89.15,89.17,89.07,89.09,11500.0,66.5005,66.5154,66.4408,66.4557,11500.0
2015-03-05 12:10:00,89.09,89.1,88.97,89.0,6500.0,66.4557,66.4632,66.3662,66.3886,6500.0
2015-03-05 12:20:00,89.01,89.01,88.9,88.95,22500.0,66.396,66.396,66.314,66.3513,22500.0
2015-03-05 12:30:00,88.94,88.98,88.86,88.93,21200.0,66.3438,66.3737,66.2841,66.3364,21200.0
2015-03-05 12:40:00,88.93,88.94,88.77,88.77,13200.0,66.3364,66.3438,66.217,66.217,13200.0
2015-03-05 12:50:00,88.76,88.76,88.61,88.62,16800.0,66.2095,66.2095,66.0977,66.1051,16800.0
2015-03-05 13:00:00,88.6,88.76,88.6,88.76,23600.0,66.0902,66.2095,66.0902,66.2095,23600.0
2015-03-05 13:10:00,88.75,88.84,88.74,88.77,13000.0,66.2021,66.2692,66.1946,66.217,13000.0
2015-03-05 13:20:00,88.74,88.93,88.74,88.83,18900.0,66.1946,66.3364,66.1946,66.2618,18900.0
2015-03-05 13:30:00,88.81,88.99,88.81,88.99,8300.0,66.2468,66.3811,66.2468,66.3811,8300.0
2015-03-05 13:40:00,88.98,89.08,88.93,89.08,13900.0,66.3737,66.4482,66.3364,66.4482,13900.0
2015-03-05 13:50:00,89.08,89.09,88.99,89.03,45500.0,66.4482,66.4557,66.3811,66.411,45500.0
2015-03-05 14:00:00,89.04,89.17,89.01,89.16,55000.0,66.4184,66.5154,66.396,66.5079,55000.0
2015-03-05 14:10:00,89.16,89.19,89.13,89.17,12100.0,66.5079,66.5303,66.4855,66.5154,12100.0
2015-03-05 14:20:00,89.15,89.15,88.99,89.0,22200.0,66.5005,66.5005,66.3811,66.3886,22200.0
2015-03-05 14:30:00,89.0,89.04,88.93,88.94,15400.0,66.3886,66.4184,66.3364,66.3438,15400.0
2015-03-05 14:40:00,88.94,89.02,88.93,88.96,16800.0,66.3438,66.4035,66.3364,66.3587,16800.0
2015-03-05 14:50:00,88.97,89.09,88.95,89.0,63400.0,66.3662,66.4557,66.3513,66.3886,63400.0
2015-03-05 15:00:00,89.01,89.06,88.97,89.0,40400.0,66.396,66.4333,66.3662,66.3886,40400.0
2015-03-05 15:10:00,89.0,89.1,88.98,89.09,42700.0,66.3886,66.4632,66.3737,66.4557,42700.0
2015-03-05 15:20:00,89.1,89.15,89.09,89.12,49100.0,66.4632,66.5005,66.4557,66.4781,49100.0
2015-03-05 15:30:00,89.12,89.16,89.03,89.04,91600.0,66.4781,66.5079,66.411,66.4184,91600.0
2015-03-05 15:40:00,89.03,89.13,88.98,89.0,81300.0,66.411,66.4855,66.3737,66.3886,81300.0
2015-03-05 15:50:00,89.0,89.06,88.97,88.97,158400.0,66.3886,66.4333,66.3662,66.3662,158400.0
2015-03-06 09:30:00,88.72,88.72,88.01,88.13,50900.0,66.1797,66.1797,65.6501,65.7396,50900.0
2015-03-06 09:40:00,88.16,88.19,87.97,88.09,27500.0,65.762,65.7844,65.6203,65.7098,27500.0
2015-03-06 09:50:00,88.02,88.28,87.97,88.13,27100.0,65.6576,65.8515,65.6203,65.7396,27100.0
2015-03-06 10:00:00,88.17,88.44,88.06,88.43,20900.0,65.7694,65.9708,65.6874,65.9634,20900.0
2015-03-06 10:10:00,88.44,88.44,88.13,88.39,13200.0,65.9708,65.9708,65.7396,65.9335,13200.0
2015-03-06 10:20:00,88.4,88.68,88.32,88.63,13200.0,65.941,66.1499,65.8813,66.1126,13200.0
2015-03-06 10:30:00,88.58,88.64,88.47,88.5,14000.0,66.0753,66.12,65.9932,66.0156,14000.0
2015-03-06 10:40:00,88.53,88.56,88.45,88.5,13800.0,66.038,66.0604,65.9783,66.0156,13800.0
2015-03-06 10:50:00,88.48,88.5,88.34,88.36,13200.0,66.0007,66.0156,65.8963,65.9112,13200.0
2015-03-06 11:00:00,88.4,88.42,88.13,88.13,13400.0,65.941,65.9559,65.7396,65.7396,13400.0
2015-03-06 11:10:00,88.14,88.18,87.97,87.97,15200.0,65.7471,65.7769,65.6203,65.6203,15200.0
2015-03-06 11:20:00,87.94,87.98,87.79,87.79,14000.0,65.5979,65.6277,65.486,65.486,14000.0
2015-03-06 11:30:00,87.76,87.77,87.6,87.72,37800.0,65.4636,65.4711,65.3443,65.4338,37800.0
2015-03-06 11:40:00,87.72,87.82,87.71,87.79,40300.0,65.4338,65.5084,65.4263,65.486,40300.0
2015-03-06 11:50:00,87.77,87.89,87.75,87.83,9000.0,65.4711,65.5606,65.4561,65.5158,9000.0
2015-03-06 12:00:00,87.85,87.91,87.83,87.89,20200.0,65.5307,65.5755,65.5158,65.5606,20200.0
2015-03-06 12:10:00,87.89,87.9,87.67,87.72,13300.0,65.5606,65.568,65.3965,65.4338,13300.0
2015-03-06 12:20:00,87.7,87.7,87.54,87.57,8300.0,65.4189,65.4189,65.2995,65.3219,8300.0
2015-03-06 12:30:00,87.59,87.73,87.55,87.73,9800.0,65.3368,65.4412,65.307,65.4412,9800.0
2015-03-06 12:40:00,87.76,87.81,87.71,87.8,7900.0,65.4636,65.5009,65.4263,65.4934,7900.0
2015-03-06 12:50:00,87.79,87.82,87.65,87.66,20900.0,65.486,65.5084,65.3816,65.389,20900.0
2015-03-06 13:00:00,87.66,87.69,86.75,87.53,47600.0,65.389,65.4114,64.7102,65.292,47600.0
2015-03-06 13:10:00,87.54,87.55,87.39,87.39,93400.0,65.2995,65.307,65.1876,65.1876,93400.0
2015-03-06 13:20:00,87.42,87.44,87.21,87.3,59100.0,65.21,65.2249,65.0533,65.1205,59100.0
2015-03-06 13:30:00,87.3,87.3,87.18,87.22,31700.0,65.1205,65.1205,65.031,65.0608,31700.0
2015-03-06 13:40:00,87.21,87.26,87.14,87.17,19900.0,65.0533,65.0906,65.0011,65.0235,19900.0
2015-03-06 13:50:00,87.18,87.31,87.17,87.31,25400.0,65.031,65.1279,65.0235,65.1279,25400.0
2015-03-06 14:00:00,87.31,87.56,87.3,87.56,45400.0,65.1279,65.3144,65.1205,65.3144,45400.0
2015-03-06 14:10:00,87.58,87.65,87.47,87.65,26100.0,65.3293,65.3816,65.2473,65.3816,26100.0
2015-03-06 14:20:00,87.64,87.65,87.42,87.44,27700.0,65.3741,65.3816,65.21,65.2249,27700.0
2015-03-06 14:30:00,87.43,87.48,87.27,87.29,18300.0,65.2174,65.2547,65.0981,65.113,18300.0
2015-03-06 14:40:00,87.26,87.33,87.19,87.32,17700.0,65.0906,65.1429,65.0384,65.1354,17700.0
2015-03-06 14:50:00,87.33,87.36,87.28,87.31,21700.0,65.1429,65.1652,65.1056,65.1279,21700.0
2015-03-06 15:00:00,87.27,87.37,87.25,87.29,21100.0,65.0981,65.1727,65.0832,65.113,21100.0
2015-03-06 15:10:00,87.31,87.31,87.1,87.22,29300.0,65.1279,65.1279,64.9713,65.0608,29300.0
2015-03-06 15:20:00,87.22,87.3,87.05,87.06,37300.0,65.0608,65.1205,64.934,64.9415,37300.0
2015-03-06 15:30:00,87.06,87.15,87.0,87.02,41100.0,64.9415,65.0086,64.8967,64.9116,41100.0
2015-03-06 15:40:00,87.02,87.04,86.91,87.01,67800.0,64.9116,64.9265,64.8296,64.9042,67800.0
2015-03-06 15:50:00,87.0,87.06,86.89,87.01,155900.0,64.8967,64.9415,64.8146,64.9042,155900.0
2015-03-09 09:30:00,87.26,87.49,87.03,87.14,36700.0,65.0906,65.2622,64.9191,65.0011,36700.0
2015-03-09 09:40:00,87.19,87.38,87.14,87.31,24200.0,65.0384,65.1802,65.0011,65.1279,24200.0
2015-03-09 09:50:00,87.28,87.48,87.13,87.34,20000.0,65.1056,65.2547,64.9937,65.1503,20000.0
2015-03-09 10:00:00,87.37,87.44,87.3,87.4,12400.0,65.1727,65.2249,65.1205,65.1951,12400.0
2015-03-09 10:10:00,87.37,87.38,87.18,87.18,23100.0,65.1727,65.1802,65.031,65.031,23100.0
2015-03-09 10:20:00,87.19,87.22,87.1,87.19,10900.0,65.0384,65.0608,64.9713,65.0384,10900.0
2015-03-09 10:30:00,87.21,87.27,87.14,87.17,14900.0,65.0533,65.0981,65.0011,65.0235,14900.0
2015-03-09 10:40:00,87.15,87.2,87.09,87.15,29600.0,65.0086,65.0459,64.9638,65.0086,29600.0
2015-03-09 10:50:00,87.16,87.26,87.13,87.2,49200.0,65.016,65.0906,64.9937,65.0459,49200.0
2015-03-09 11:00:00,87.19,87.3,87.12,87.23,41000.0,65.0384,65.1205,64.9862,65.0683,41000.0
2015-03-09 11:10:00,87.23,87.33,87.21,87.27,21400.0,65.0683,65.1429,65.0533,65.0981,21400.0
2015-03-09 11:20:00,87.29,87.42,87.21,87.37,26800.0,65.113,65.21,65.0533,65.1727,26800.0
2015-03-09 11:30:00,87.36,87.41,87.27,87.27,19700.0,65.1652,65.2025,65.0981,65.0981,19700.0
2015-03-09 11:40:00,87.26,87.34,87.24,87.26,11200.0,65.0906,65.1503,65.0757,65.0906,11200.0
2015-03-09 11:50:00,87.24,87.26,87.08,87.23,23700.0,65.0757,65.0906,64.9564,65.0683,23700.0
2015-03-09 12:00:00,87.21,87.25,87.15,87.21,14400.0,65.0533,65.0832,65.0086,65.0533,14400.0
2015-03-09 12:10:00,87.22,87.31,87.22,87.29,10200.0,65.0608,65.1279,65.0608,65.113,10200.0
2015-03-09 12:20:00,87.3,87.37,87.3,87.36,9200.0,65.1205,65.1727,65.1205,65.1652,9200.0
2015-03-09 12:30:00,87.37,87.42,87.32,87.32,9800.0,65.1727,65.21,65.1354,65.1354,9800.0
2015-03-09 12:40:00,87.31,87.37,87.28,87.37,12500.0,65.1279,65.1727,65.1056,65.1727,12500.0
2015-03-09 12:50:00,87.36,87.46,87.36,87.44,9100.0,65.1652,65.2398,65.1652,65.2249,9100.0
2015-03-09 13:00:00,87.44,87.46,87.36,87.42,8400.0,65.2249,65.2398,65.1652,65.21,8400.0
2015-03-09 13:10:00,87.43,87.48,87.41,87.48,11200.0,65.2174,65.2547,65.2025,65.2547,11200.0
2015-03-09 13:20:00,87.46,87.5,87.43,87.5,8600.0,65.2398,65.2697,65.2174,65.2697,8600.0
2015-03-09 13:30:00,87.51,87.65,87.51,87.62,16000.0,65.2771,65.3816,65.2771,65.3592,16000.0
2015-03-09 13:40:00,87.63,87.71,87.63,87.65,10300.0,65.3666,65.4263,65.3666,65.3816,10300.0
2015-03-09 13:50:00,87.67,87.75,87.61,87.63,17900.0,65.3965,65.4561,65.3517,65.3666,17900.0
2015-03-09 14:00:00,87.63,87.74,87.62,87.69,16800.0,65.3666,65.4487,65.3592,65.4114,16800.0
2015-03-09 14:10:00,87.7,87.75,87.69,87.75,25400.0,65.4189,65.4561,65.4114,65.4561,25400.0
2015-03-09 14:20:00,87.75,87.79,87.71,87.77,19500.0,65.4561,65.486,65.4263,65.4711,19500.0
2015-03-09 14:30:00,87.77,87.8,87.68,87.72,32500.0,65.4711,65.4934,65.4039,65.4338,32500.0
2015-03-09 14:40:00,87.72,87.84,87.65,87.83,24500.0,65.4338,65.5233,65.3816,65.5158,24500.0
2015-03-09 14:50:00,87.82,87.86,87.79,87.82,19100.0,65.5084,65.5382,65.486,65.5084,19100.0
2015-03-09 15:00:00,87.82,87.89,87.8,87.89,24300.0,65.5084,65.5606,65.4934,65.5606,24300.0
2015-03-09 15:10:00,87.88,88.02,87.88,87.99,92700.0,65.5531,65.6576,65.5531,65.6352,92700.0
2015-03-09 15:20:00,87.99,88.03,87.98,88.0,56100.0,65.6352,65.665,65.6277,65.6426,56100.0
2015-03-09 15:30:00,87.98,88.1,87.98,88.0,37700.0,65.6277,65.7172,65.6277,65.6426,37700.0
2015-03-09 15:40:00,88.0,88.15,88.0,88.08,48100.0,65.6426,65.7545,65.6426,65.7023,48100.0
2015-03-09 15:50:00,88.08,88.13,88.0,88.0,102000.0,65.7023,65.7396,65.6426,65.6426,102000.0
2015-03-10 09:30:00,87.03,87.06,86.32,86.38,84900.0,64.9191,64.9415,64.3895,64.4342,84900.0
2015-03-10 09:40:00,86.39,86.5,85.94,86.08,60900.0,64.4417,64.5237,64.106,64.2104,60900.0
2015-03-10 09:50:00,86.1,86.46,86.1,86.42,35800.0,64.2253,64.4939,64.2253,64.464,35800.0
2015-03-10 10:00:00,86.39,86.69,86.39,86.69,36000.0,64.4417,64.6655,64.4417,64.6655,36000.0
2015-03-10 10:10:00,86.69,86.71,86.48,86.51,23500.0,64.6655,64.6804,64.5088,64.5312,23500.0
2015-03-10 10:20:00,86.53,86.58,86.36,86.45,39900.0,64.5461,64.5834,64.4193,64.4864,39900.0
2015-03-10 10:30:00,86.48,86.48,86.26,86.37,29700.0,64.5088,64.5088,64.3447,64.4268,29700.0
2015-03-10 10:40:00,86.39,86.49,86.38,86.43,23400.0,64.4417,64.5163,64.4342,64.4715,23400.0
2015-03-10 10:50:00,86.43,86.83,86.43,86.75,41000.0,64.4715,64.7699,64.4715,64.7102,41000.0
2015-03-10 11:00:00,86.73,86.9,86.73,86.86,23900.0,64.6953,64.8221,64.6953,64.7923,23900.0
2015-03-10 11:10:00,86.86,87.03,86.85,87.03,23300.0,64.7923,64.9191,64.7848,64.9191,23300.0
2015-03-10 11:20:00,87.03,87.13,87.02,87.02,25600.0,64.9191,64.9937,64.9116,64.9116,25600.0
2015-03-10 11:30:00,87.0,87.03,86.88,86.92,26800.0,64.8967,64.9191,64.8072,64.837,26800.0
2015-03-10 11:40:00,86.9,86.95,86.83,86.93,43600.0,64.8221,64.8594,64.7699,64.8445,43600.0
2015-03-10 11:50:00,86.92,87.0,86.88,86.88,72000.0,64.837,64.8967,64.8072,64.8072,72000.0
2015-03-10 12:00:00,86.91,86.95,86.83,86.94,66400.0,64.8296,64.8594,64.7699,64.8519,66400.0
2015-03-10 12:10:00,86.98,87.04,86.89,86.92,15600.0,64.8818,64.9265,64.8146,64.837,15600.0
2015-03-10 12:20:00,86.92,87.04,86.92,86.98,43600.0,64.837,64.9265,64.837,64.8818,43600.0
2015-03-10 12:30:00,86.96,87.05,86.92,87.05,35300.0,64.8669,64.934,64.837,64.934,35300.0
2015-03-10 12:40:00,87.05,87.1,86.97,87.02,23300.0,64.934,64.9713,64.8743,64.9116,23300.0
2015-03-10 12:50:00,87.02,87.12,86.99,87.06,45000.0,64.9116,64.9862,64.8892,64.9415,45000.0
2015-03-10 13:00:00,87.07,87.15,87.01,87.01,14600.0,64.9489,65.0086,64.9042,64.9042,14600.0
2015-03-10 13:10:00,86.99,87.09,86.95,87.09,8200.0,64.8892,64.9638,64.8594,64.9638,8200.0
2015-03-10 13:20:00,87.1,87.25,87.1,87.16,8800.0,64.9713,65.0832,64.9713,65.016,8800.0
2015-03-10 13:30:00,87.13,87.16,87.04,87.1,8100.0,64.9937,65.016,64.9265,64.9713,8100.0
2015-03-10 13:40:00,87.1,87.2,87.09,87.19,8900.0,64.9713,65.0459,64.9638,65.0384,8900.0
2015-03-10 13:50:00,87.17,87.19,87.13,87.14,9100.0,65.0235,65.0384,64.9937,65.0011,9100.0
2015-03-10 14:00:00,87.16,87.33,87.13,87.32,14900.0,65.016,65.1429,64.9937,65.1354,14900.0
2015-03-10 14:10:00,87.32,87.32,87.03,87.04,12600.0,65.1354,65.1354,64.9191,64.9265,12600.0
2015-03-10 14:20:00,87.04,87.07,86.95,86.97,13100.0,64.9265,64.9489,64.8594,64.8743,13100.0
2015-03-10 14:30:00,86.99,87.09,86.99,87.02,11000.0,64.8892,64.9638,64.8892,64.9116,11000.0
2015-03-10 14:40:00,87.02,87.12,87.0,87.05,18600.0,64.9116,64.9862,64.8967,64.934,18600.0
2015-03-10 14:50:00,87.05,87.09,86.98,87.05,23600.0,64.934,64.9638,64.8818,64.934,23600.0
2015-03-10 15:00:00,87.04,87.1,86.96,87.07,27400.0,64.9265,64.9713,64.8669,64.9489,27400.0
2015-03-10 15:10:00,87.1,87.18,87.01,87.14,31500.0,64.9713,65.031,64.9042,65.0011,31500.0
2015-03-10 15:20:00,87.15,87.18,87.05,87.11,40600.0,65.0086,65.031,64.934,64.9787,40600.0
2015-03-10 15:30:00,87.11,87.11,86.96,87.07,49100.0,64.9787,64.9787,64.8669,64.9489,49100.0
2015-03-10 15:40:00,87.08,87.17,87.04,87.13,66800.0,64.9564,65.0235,64.9265,64.9937,66800.0
2015-03-10 15:50:00,87.13,87.14,86.95,86.96,207800.0,64.9937,65.0011,64.8594,64.8669,207800.0
2015-03-11 09:30:00,87.18,87.33,86.5,86.72,45100.0,65.031,65.1429,64.5237,64.6878,45100.0
2015-03-11 09:40:00,86.72,87.31,86.72,87.15,25800.0,64.6878,65.1279,64.6878,65.0086,25800.0
2015-03-11 09:50:00,87.18,87.44,87.15,87.42,12600.0,65.031,65.2249,65.0086,65.21,12600.0
2015-03-11 10:00:00,87.4,87.43,87.18,87.26,31200.0,65.1951,65.2174,65.031,65.0906,31200.0
2015-03-11 10:10:00,87.28,87.28,87.15,87.21,59700.0,65.1056,65.1056,65.0086,65.0533,59700.0
2015-03-11 10:20:00,87.21,87.23,87.15,87.23,21700.0,65.0533,65.0683,65.0086,65.0683,21700.0
2015-03-11 10:30:00,87.24,87.25,87.15,87.23,38700.0,65.0757,65.0832,65.0086,65.0683,38700.0
2015-03-11 10:40:00,87.24,87.26,87.1,87.16,28900.0,65.0757,65.0906,64.9713,65.016,28900.0
2015-03-11 10:50:00,87.16,87.22,87.13,87.21,13100.0,65.016,65.0608,64.9937,65.0533,13100.0
2015-03-11 11:00:00,87.21,87.24,87.02,87.04,44700.0,65.0533,65.0757,64.9116,64.9265,44700.0
2015-03-11 11:10:00,87.04,87.2,87.04,87.16,16000.0,64.9265,65.0459,64.9265,65.016,16000.0
2015-03-11 11:20:00,87.17,87.21,87.14,87.21,21600.0,65.0235,65.0533,65.0011,65.0533,21600.0
2015-03-11 11:30:00,87.19,87.26,87.19,87.25,45200.0,65.0384,65.0906,65.0384,65.0832,45200.0
2015-03-11 11:40:00,87.25,87.39,87.24,87.39,15100.0,65.0832,65.1876,65.0757,65.1876,15100.0
2015-03-11 11:50:00,87.39,87.49,87.38,87.47,19900.0,65.1876,65.2622,65.1802,65.2473,19900.0
2015-03-11 12:00:00,87.47,87.52,87.35,87.41,18000.0,65.2473,65.2846,65.1578,65.2025,18000.0
2015-03-11 12:10:00,87.41,87.51,87.38,87.5,10700.0,65.2025,65.2771,65.1802,65.2697,10700.0
2015-03-11 12:20:00,87.5,87.5,87.26,87.31,10400.0,65.2697,65.2697,65.0906,65.1279,10400.0
2015-03-11 12:30:00,87.31,87.42,87.27,87.41,15100.0,65.1279,65.21,65.0981,65.2025,15100.0
2015-03-11 12:40:00,87.41,87.43,87.29,87.31,25300.0,65.2025,65.2174,65.113,65.1279,25300.0
2015-03-11 12:50:00,87.32,87.37,87.28,87.34,19000.0,65.1354,65.1727,65.1056,65.1503,19000.0
2015-03-11 13:00:00,87.33,87.36,87.3,87.3,13900.0,65.1429,65.1652,65.1205,65.1205,13900.0
2015-03-11 13:10:00,87.31,87.41,87.3,87.36,10400.0,65.1279,65.2025,65.1205,65.1652,10400.0
2015-03-11 13:20:00,87.39,87.4,87.35,87.36,15000.0,65.1876,65.1951,65.1578,65.1652,15000.0
2015-03-11 13:30:00,87.36,87.36,87.19,87.31,8400.0,65.1652,65.1652,65.0384,65.1279,8400.0
2015-03-11 13:40:00,87.31,87.31,87.14,87.2,15300.0,65.1279,65.1279,65.0011,65.0459,15300.0
2015-03-11 13:50:00,87.2,87.33,87.19,87.31,16500.0,65.0459,65.1429,65.0384,65.1279,16500.0
2015-03-11 14:00:00,87.31,87.31,87.25,87.31,9400.0,65.1279,65.1279,65.0832,65.1279,9400.0
2015-03-11 14:10:00,87.32,87.52,87.32,87.52,23000.0,65.1354,65.2846,65.1354,65.2846,23000.0
2015-03-11 14:20:00,87.53,87.53,87.45,87.48,16800.0,65.292,65.292,65.2324,65.2547,16800.0
2015-03-11 14:30:00,87.49,87.63,87.49,87.61,24400.0,65.2622,65.3666,65.2622,65.3517,24400.0
2015-03-11 14:40:00,87.6,87.6,87.46,87.48,16000.0,65.3443,65.3443,65.2398,65.2547,16000.0
2015-03-11 14:50:00,87.49,87.57,87.39,87.56,14100.0,65.2622,65.3219,65.1876,65.3144,14100.0
2015-03-11 15:00:00,87.55,87.58,87.48,87.48,17600.0,65.307,65.3293,65.2547,65.2547,17600.0
2015-03-11 15:10:00,87.47,87.5,87.38,87.45,21700.0,65.2473,65.2697,65.1802,65.2324,21700.0
2015-03-11 15:20:00,87.46,87.5,87.32,87.33,27400.0,65.2398,65.2697,65.1354,65.1429,27400.0
2015-03-11 15:30:00,87.32,87.34,87.23,87.28,40100.0,65.1354,65.1503,65.0683,65.1056,40100.0
2015-03-11 15:40:00,87.27,87.32,87.21,87.28,49800.0,65.0981,65.1354,65.0533,65.1056,49800.0
2015-03-11 15:50:00,87.27,87.4,87.26,87.28,65800.0,65.0981,65.1951,65.0906,65.1056,65800.0
2015-03-12 09:30:00,87.74,88.22,87.74,88.1,39600.0,65.4487,65.8067,65.4487,65.7172,39600.0
2015-03-12 09:40:00,88.13,88.28,88.05,88.28,25500.0,65.7396,65.8515,65.6799,65.8515,25500.0
2015-03-12 09:50:00,88.27,88.38,88.16,88.37,17700.0,65.844,65.9261,65.762,65.9186,17700.0
2015-03-12 10:00:00,88.37,88.38,88.16,88.18,39000.0,65.9186,65.9261,65.762,65.7769,39000.0
2015-03-12 10:10:00,88.19,88.38,88.16,88.38,20300.0,65.7844,65.9261,65.762,65.9261,20300.0
2015-03-12 10:20:00,88.36,88.6,88.36,88.6,35900.0,65.9112,66.0902,65.9112,66.0902,35900.0
2015-03-12 10:30:00,88.57,88.71,88.53,88.67,48500.0,66.0678,66.1723,66.038,66.1424,48500.0
2015-03-12 10:40:00,88.66,88.69,88.49,88.49,39800.0,66.135,66.1573,66.0081,66.0081,39800.0
2015-03-12 10:50:00,88.49,88.52,88.32,88.32,29400.0,66.0081,66.0305,65.8813,65.8813,29400.0
2015-03-12 11:00:00,88.34,88.36,88.21,88.36,19700.0,65.8963,65.9112,65.7993,65.9112,19700.0
2015-03-12 11:10:00,88.35,88.44,88.29,88.43,15100.0,65.9037,65.9708,65.859,65.9634,15100.0
2015-03-12 11:20:00,88.42,88.45,88.32,88.35,11300.0,65.9559,65.9783,65.8813,65.9037,11300.0
2015-03-12 11:30:00,88.37,88.4,88.3,88.34,12600.0,65.9186,65.941,65.8664,65.8963,12600.0
2015-03-12 11:40:00,88.35,88.36,88.3,88.34,5200.0,65.9037,65.9112,65.8664,65.8963,5200.0
2015-03-12 11:50:00,88.34,88.38,88.19,88.27,31100.0,65.8963,65.9261,65.7844,65.844,31100.0
2015-03-12 12:00:00,88.28,88.36,88.2,88.23,15300.0,65.8515,65.9112,65.7918,65.8142,15300.0
2015-03-12 12:10:00,88.22,88.31,88.2,88.26,12100.0,65.8067,65.8739,65.7918,65.8366,12100.0
2015-03-12 12:20:00,88.26,88.26,88.17,88.23,20700.0,65.8366,65.8366,65.7694,65.8142,20700.0
2015-03-12 12:30:00,88.23,88.23,88.11,88.14,12100.0,65.8142,65.8142,65.7247,65.7471,12100.0
2015-03-12 12:40:00,88.13,88.19,88.09,88.17,30300.0,65.7396,65.7844,65.7098,65.7694,30300.0
2015-03-12 12:50:00,88.2,88.21,88.16,88.16,8900.0,65.7918,65.7993,65.762,65.762,8900.0
2015-03-12 13:00:00,88.16,88.26,88.08,88.25,14900.0,65.762,65.8366,65.7023,65.8291,14900.0
2015-03-12 13:10:00,88.25,88.25,88.12,88.25,9000.0,65.8291,65.8291,65.7321,65.8291,9000.0
2015-03-12 13:20:00,88.23,88.3,88.18,88.2,15900.0,65.8142,65.8664,65.7769,65.7918,15900.0
2015-03-12 13:30:00,88.21,88.29,88.16,88.23,16200.0,65.7993,65.859,65.762,65.8142,16200.0
2015-03-12 13:40:00,88.23,88.35,88.2,88.32,12000.0,65.8142,65.9037,65.7918,65.8813,12000.0
2015-03-12 13:50:00,88.33,88.37,88.29,88.35,15600.0,65.8888,65.9186,65.859,65.9037,15600.0
2015-03-12 14:00:00,88.36,88.37,88.24,88.25,8300.0,65.9112,65.9186,65.8217,65.8291,8300.0
2015-03-12 14:10:00,88.23,88.27,88.16,88.17,16500.0,65.8142,65.844,65.762,65.7694,16500.0
2015-03-12 14:20:00,88.17,88.27,88.13,88.14,12900.0,65.7694,65.844,65.7396,65.7471,12900.0
2015-03-12 14:30:00,88.13,88.13,87.99,87.99,34400.0,65.7396,65.7396,65.6352,65.6352,34400.0
2015-03-12 14:40:00,88.0,88.18,87.98,88.18,18500.0,65.6426,65.7769,65.6277,65.7769,18500.0
2015-03-12 14:50:00,88.16,88.32,88.16,88.3,17500.0,65.762,65.8813,65.762,65.8664,17500.0
2015-03-12 15:00:00,88.29,88.47,88.29,88.46,20400.0,65.859,65.9932,65.859,65.9858,20400.0
2015-03-12 15:10:00,88.45,88.46,88.37,88.4,20100.0,65.9783,65.9858,65.9186,65.941,20100.0
2015-03-12 15:20:00,88.38,88.5,88.38,88.49,20300.0,65.9261,66.0156,65.9261,66.0081,20300.0
2015-03-12 15:30:00,88.5,88.5,88.4,88.49,48800.0,66.0156,66.0156,65.941,66.0081,48800.0
2015-03-12 15:40:00,88.5,88.55,88.4,88.54,41500.0,66.0156,66.0529,65.941,66.0454,41500.0
2015-03-12 15:50:00,88.55,88.57,88.45,88.48,109700.0,66.0529,66.0678,65.9783,66.0007,109700.0
2015-03-13 09:30:00,88.22,88.36,88.01,88.21,43300.0,65.8067,65.9112,65.6501,65.7993,43300.0
2015-03-13 09:40:00,88.21,88.57,88.06,88.48,43900.0,65.7993,66.0678,65.6874,66.0007,43900.0
2015-03-13 09:50:00,88.47,88.55,88.38,88.38,17000.0,65.9932,66.0529,65.9261,65.9261,17000.0
2015-03-13 10:00:00,88.37,88.45,88.1,88.23,50100.0,65.9186,65.9783,65.7172,65.8142,50100.0
2015-03-13 10:10:00,88.23,88.34,88.17,88.32,22600.0,65.8142,65.8963,65.7694,65.8813,22600.0
2015-03-13 10:20:00,88.31,88.38,88.18,88.23,15700.0,65.8739,65.9261,65.7769,65.8142,15700.0
2015-03-13 10:30:00,88.21,88.21,88.04,88.16,11600.0,65.7993,65.7993,65.6725,65.762,11600.0
2015-03-13 10:40:00,88.14,88.18,87.92,87.97,14500.0,65.7471,65.7769,65.583,65.6203,14500.0
2015-03-13 10:50:00,87.99,87.99,87.64,87.64,23500.0,65.6352,65.6352,65.3741,65.3741,23500.0
2015-03-13 11:00:00,87.64,87.76,87.58,87.75,16800.0,65.3741,65.4636,65.3293,65.4561,16800.0
2015-03-13 11:10:00,87.76,87.82,87.68,87.73,12700.0,65.4636,65.5084,65.4039,65.4412,12700.0
2015-03-13 11:20:00,87.73,87.74,87.5,87.54,19800.0,65.4412,65.4487,65.2697,65.2995,19800.0
2015-03-13 11:30:00,87.55,87.55,87.42,87.53,12400.0,65.307,65.307,65.21,65.292,12400.0
2015-03-13 11:40:00,87.54,87.57,87.33,87.36,23000.0,65.2995,65.3219,65.1429,65.1652,23000.0
2015-03-13 11:50:00,87.39,87.54,87.37,87.54,21900.0,65.1876,65.2995,65.1727,65.2995,21900.0
2015-03-13 12:00:00,87.52,87.63,87.42,87.63,11800.0,65.2846,65.3666,65.21,65.3666,11800.0
2015-03-13 12:10:00,87.63,87.63,87.46,87.46,15600.0,65.3666,65.3666,65.2398,65.2398,15600.0
2015-03-13 12:20:00,87.48,87.7,87.48,87.69,19000.0,65.2547,65.4189,65.2547,65.4114,19000.0
2015-03-13 12:30:00,87.71,87.91,87.7,87.85,27900.0,65.4263,65.5755,65.4189,65.5307,27900.0
2015-03-13 12:40:00,87.85,87.94,87.81,87.86,28400.0,65.5307,65.5979,65.5009,65.5382,28400.0
2015-03-13 12:50:00,87.87,87.93,87.77,87.9,28600.0,65.5457,65.5904,65.4711,65.568,28600.0
2015-03-13 13:00:00,87.86,87.86,87.72,87.8,7100.0,65.5382,65.5382,65.4338,65.4934,7100.0
2015-03-13 13:10:00,87.79,87.83,87.7,87.7,6100.0,65.486,65.5158,65.4189,65.4189,6100.0
2015-03-13 13:20:00,87.7,87.72,87.56,87.58,9800.0,65.4189,65.4338,65.3144,65.3293,9800.0
2015-03-13 13:30:00,87.58,87.71,87.58,87.71,11200.0,65.3293,65.4263,65.3293,65.4263,11200.0
2015-03-13 13:40:00,87.72,87.75,87.65,87.65,9100.0,65.4338,65.4561,65.3816,65.3816,9100.0
2015-03-13 13:50:00,87.64,87.72,87.64,87.67,16400.0,65.3741,65.4338,65.3741,65.3965,16400.0
2015-03-13 14:00:00,87.68,87.69,87.6,87.64,11800.0,65.4039,65.4114,65.3443,65.3741,11800.0
2015-03-13 14:10:00,87.63,87.76,87.58,87.75,8600.0,65.3666,65.4636,65.3293,65.4561,8600.0
2015-03-13 14:20:00,87.73,87.8,87.65,87.79,14600.0,65.4412,65.4934,65.3816,65.486,14600.0
2015-03-13 14:30:00,87.78,87.78,87.57,87.59,12300.0,65.4785,65.4785,65.3219,65.3368,12300.0
2015-03-13 14:40:00,87.59,87.66,87.46,87.58,21900.0,65.3368,65.389,65.2398,65.3293,21900.0
2015-03-13 14:50:00,87.59,87.67,87.52,87.67,14400.0,65.3368,65.3965,65.2846,65.3965,14400.0
2015-03-13 15:00:00,87.69,87.69,87.59,87.62,22700.0,65.4114,65.4114,65.3368,65.3592,22700.0
2015-03-13 15:10:00,87.61,87.79,87.57,87.76,27500.0,65.3517,65.486,65.3219,65.4636,27500.0
2015-03-13 15:20:00,87.76,87.95,87.71,87.94,23900.0,65.4636,65.6053,65.4263,65.5979,23900.0
2015-03-13 15:30:00,87.94,87.96,87.85,87.92,23900.0,65.5979,65.6128,65.5307,65.583,23900.0
2015-03-13 15:40:00,87.92,88.08,87.92,88.03,40700.0,65.583,65.7023,65.583,65.665,40700.0
2015-03-13 15:50:00,88.03,88.28,88.03,88.15,103600.0,65.665,65.8515,65.665,65.7545,103600.0
2015-03-16 09:30:00,88.73,89.56,88.64,89.5,54200.0,66.1872,66.8063,66.12,66.7615,54200.0
2015-03-16 09:40:00,89.52,89.77,89.48,89.67,27000.0,66.7765,66.9629,66.7466,66.8884,27000.0
2015-03-16 09:50:00,89.67,89.92,89.67,89.8,28900.0,66.8884,67.0748,66.8884,66.9853,28900.0
2015-03-16 10:00:00,89.79,89.86,89.74,89.8,15900.0,66.9779,67.0301,66.9406,66.9853,15900.0
2015-03-16 10:10:00,89.82,89.98,89.78,89.91,30700.0,67.0002,67.1196,66.9704,67.0674,30700.0
2015-03-16 10:20:00,89.89,89.92,89.75,89.84,30400.0,67.0525,67.0748,66.948,67.0152,30400.0
2015-03-16 10:30:00,89.84,89.93,89.79,89.88,37700.0,67.0152,67.0823,66.9779,67.045,37700.0
2015-03-16 10:40:00,89.88,89.99,89.86,89.97,41600.0,67.045,67.1271,67.0301,67.1121,41600.0
2015-03-16 10:50:00,89.93,89.98,89.74,89.79,29500.0,67.0823,67.1196,66.9406,66.9779,29500.0
2015-03-16 11:00:00,89.81,89.87,89.68,89.68,19900.0,66.9928,67.0375,66.8958,66.8958,19900.0
2015-03-16 11:10:00,89.68,89.86,89.65,89.79,17300.0,66.8958,67.0301,66.8734,66.9779,17300.0
2015-03-16 11:20:00,89.8,89.94,89.8,89.83,16100.0,66.9853,67.0898,66.9853,67.0077,16100.0
2015-03-16 11:30:00,89.82,89.86,89.73,89.76,12400.0,67.0002,67.0301,66.9331,66.9555,12400.0
2015-03-16 11:40:00,89.75,89.79,89.7,89.76,10700.0,66.948,66.9779,66.9107,66.9555,10700.0
2015-03-16 11:50:00,89.77,89.82,89.7,89.72,15100.0,66.9629,67.0002,66.9107,66.9256,15100.0
2015-03-16 12:00:00,89.74,89.78,89.58,89.62,12400.0,66.9406,66.9704,66.8212,66.8511,12400.0
2015-03-16 12:10:00,89.66,89.71,89.6,89.6,15500.0,66.8809,66.9182,66.8361,66.8361,15500.0
2015-03-16 12:20:00,89.6,89.61,89.5,89.6,12400.0,66.8361,66.8436,66.7615,66.8361,12400.0
2015-03-16 12:30:00,89.6,89.61,89.56,89.59,10200.0,66.8361,66.8436,66.8063,66.8287,10200.0
2015-03-16 12:40:00,89.59,89.66,89.57,89.6,13900.0,66.8287,66.8809,66.8138,66.8361,13900.0
2015-03-16 12:50:00,89.61,89.78,89.61,89.71,11600.0,66.8436,66.9704,66.8436,66.9182,11600.0
2015-03-16 13:00:00,89.69,89.7,89.62,89.68,12200.0,66.9033,66.9107,66.8511,66.8958,12200.0
2015-03-16 13:10:00,89.68,89.75,89.66,89.74,13100.0,66.8958,66.948,66.8809,66.9406,13100.0
2015-03-16 13:20:00,89.76,89.82,89.71,89.79,10500.0,66.9555,67.0002,66.9182,66.9779,10500.0
2015-03-16 13:30:00,89.79,89.81,89.74,89.81,9800.0,66.9779,66.9928,66.9406,66.9928,9800.0
2015-03-16 13:40:00,89.81,89.84,89.74,89.81,11100.0,66.9928,67.0152,66.9406,66.9928,11100.0
2015-03-16 13:50:00,89.82,89.85,89.76,89.8,10800.0,67.0002,67.0226,66.9555,66.9853,10800.0
2015-03-16 14:00:00,89.8,89.82,89.73,89.75,12700.0,66.9853,67.0002,66.9331,66.948,12700.0
2015-03-16 14:10:00,89.76,89.87,89.69,89.87,17200.0,66.9555,67.0375,66.9033,67.0375,17200.0
2015-03-16 14:20:00,89.88,89.95,89.84,89.9,16600.0,67.045,67.0972,67.0152,67.0599,16600.0
2015-03-16 14:30:00,89.92,89.93,89.78,89.8,26600.0,67.0748,67.0823,66.9704,66.9853,26600.0
2015-03-16 14:40:00,89.8,89.96,89.8,89.86,20800.0,66.9853,67.1047,66.9853,67.0301,20800.0
2015-03-16 14:50:00,89.84,89.97,89.84,89.95,36200.0,67.0152,67.1121,67.0152,67.0972,36200.0
2015-03-16 15:00:00,89.95,90.0,89.91,89.92,20600.0,67.0972,67.1345,67.0674,67.0748,20600.0
2015-03-16 15:10:00,89.93,89.95,89.79,89.79,28100.0,67.0823,67.0972,66.9779,66.9779,28100.0
2015-03-16 15:20:00,89.8,89.82,89.74,89.82,30100.0,66.9853,67.0002,66.9406,67.0002,30100.0
2015-03-16 15:30:00,89.83,89.9,89.76,89.77,48800.0,67.0077,67.0599,66.9555,66.9629,48800.0
2015-03-16 15:40:00,89.78,89.86,89.73,89.79,49900.0,66.9704,67.0301,66.9331,66.9779,49900.0
2015-03-16 15:50:00,89.79,89.99,89.73,89.96,104000.0,66.9779,67.1271,66.9331,67.1047,104000.0
2015-03-17 09:30:00,89.46,89.58,89.26,89.29,45200.0,66.7317,66.8212,66.5825,66.6049,45200.0
2015-03-17 09:40:00,89.28,89.36,89.05,89.13,24000.0,66.5974,66.6571,66.4259,66.4855,24000.0
2015-03-17 09:50:00,89.08,89.11,88.97,89.01,7700.0,66.4482,66.4706,66.3662,66.396,7700.0
2015-03-17 10:00:00,89.0,89.1,88.96,89.03,16700.0,66.3886,66.4632,66.3587,66.411,16700.0
2015-03-17 10:10:00,89.03,89.18,89.01,89.17,15900.0,66.411,66.5228,66.396,66.5154,15900.0
2015-03-17 10:20:00,89.18,89.32,89.18,89.32,21600.0,66.5228,66.6273,66.5228,66.6273,21600.0
2015-03-17 10:30:00,89.33,89.58,89.27,89.37,36100.0,66.6347,66.8212,66.59,66.6646,36100.0
2015-03-17 10:40:00,89.37,89.45,89.33,89.39,13900.0,66.6646,66.7242,66.6347,66.6795,13900.0
2015-03-17 10:50:00,89.36,89.39,89.26,89.31,17800.0,66.6571,66.6795,66.5825,66.6198,17800.0
2015-03-17 11:00:00,89.31,89.33,89.14,89.24,21800.0,66.6198,66.6347,66.493,66.5676,21800.0
2015-03-17 11:10:00,89.23,89.27,89.03,89.03,12500.0,66.5601,66.59,66.411,66.411,12500.0
2015-03-17 11:20:00,89.01,89.03,88.94,89.02,10100.0,66.396,66.411,66.3438,66.4035,10100.0
2015-03-17 11:30:00,88.99,89.15,88.96,89.09,39400.0,66.3811,66.5005,66.3587,66.4557,39400.0
2015-03-17 11:40:00,89.08,89.22,89.08,89.15,10900.0,66.4482,66.5527,66.4482,66.5005,10900.0
2015-03-17 11:50:00,89.13,89.27,89.06,89.27,15300.0,66.4855,66.59,66.4333,66.59,15300.0
2015-03-17 12:00:00,89.27,89.27,89.12,89.2,8300.0,66.59,66.59,66.4781,66.5378,8300.0
2015-03-17 12:10:00,89.21,89.21,89.11,89.14,9700.0,66.5452,66.5452,66.4706,66.493,9700.0
2015-03-17 12:20:00,89.14,89.27,89.14,89.26,8900.0,66.493,66.59,66.493,66.5825,8900.0
2015-03-17 12:30:00,89.26,89.28,89.18,89.24,5800.0,66.5825,66.5974,66.5228,66.5676,5800.0
2015-03-17 12:40:00,89.23,89.32,89.21,89.25,8500.0,66.5601,66.6273,66.5452,66.5751,8500.0
2015-03-17 12:50:00,89.24,89.26,89.17,89.26,9600.0,66.5676,66.5825,66.5154,66.5825,9600.0
2015-03-17 13:00:00,89.25,89.35,89.18,89.31,15400.0,66.5751,66.6497,66.5228,66.6198,15400.0
2015-03-17 13:10:00,89.3,89.38,89.27,89.33,17200.0,66.6124,66.672,66.59,66.6347,17200.0
2015-03-17 13:20:00,89.34,89.35,89.28,89.31,9300.0,66.6422,66.6497,66.5974,66.6198,9300.0
2015-03-17 13:30:00,89.32,89.35,89.27,89.27,13200.0,66.6273,66.6497,66.59,66.59,13200.0
2015-03-17 13:40:00,89.26,89.28,89.17,89.21,13800.0,66.5825,66.5974,66.5154,66.5452,13800.0
2015-03-17 13:50:00,89.23,89.42,89.2,89.38,24400.0,66.5601,66.7019,66.5378,66.672,24400.0
2015-03-17 14:00:00,89.39,89.43,89.32,89.37,33600.0,66.6795,66.7093,66.6273,66.6646,33600.0
2015-03-17 14:10:00,89.38,89.38,89.31,89.37,18800.0,66.672,66.672,66.6198,66.6646,18800.0
2015-03-17 14:20:00,89.38,89.46,89.36,89.4,53200.0,66.672,66.7317,66.6571,66.6869,53200.0
2015-03-17 14:30:00,89.4,89.45,89.33,89.4,99900.0,66.6869,66.7242,66.6347,66.6869,99900.0
2015-03-17 14:40:00,89.39,89.42,89.31,89.41,48200.0,66.6795,66.7019,66.6198,66.6944,48200.0
2015-03-17 14:50:00,89.4,89.49,89.34,89.44,30200.0,66.6869,66.7541,66.6422,66.7168,30200.0
2015-03-17 15:00:00,89.45,89.49,89.4,89.47,34300.0,66.7242,66.7541,66.6869,66.7392,34300.0
2015-03-17 15:10:00,89.47,89.63,89.47,89.6,31100.0,66.7392,66.8585,66.7392,66.8361,31100.0
2015-03-17 15:20:00,89.62,89.64,89.57,89.6,25800.0,66.8511,66.866,66.8138,66.8361,25800.0
2015-03-17 15:30:00,89.6,89.65,89.59,89.6,30300.0,66.8361,66.8734,66.8287,66.8361,30300.0
2015-03-17 15:40:00,89.61,89.71,89.52,89.71,58500.0,66.8436,66.9182,66.7765,66.9182,58500.0
2015-03-17 15:50:00,89.72,89.72,89.52,89.54,112400.0,66.9256,66.9256,66.7765,66.7914,112400.0
2015-03-18 09:30:00,89.33,89.61,89.31,89.48,42600.0,66.6347,66.8436,66.6198,66.7466,42600.0
2015-03-18 09:40:00,89.44,89.46,89.28,89.39,14100.0,66.7168,66.7317,66.5974,66.6795,14100.0
2015-03-18 09:50:00,89.38,89.71,89.37,89.53,22900.0,66.672,66.9182,66.6646,66.7839,22900.0
2015-03-18 10:00:00,89.51,89.52,89.26,89.27,10400.0,66.769,66.7765,66.5825,66.59,10400.0
2015-03-18 10:10:00,89.26,89.47,89.19,89.43,20500.0,66.5825,66.7392,66.5303,66.7093,20500.0
2015-03-18 10:20:00,89.4,89.52,89.31,89.37,48800.0,66.6869,66.7765,66.6198,66.6646,48800.0
2015-03-18 10:30:00,89.37,89.45,89.22,89.24,18100.0,66.6646,66.7242,66.5527,66.5676,18100.0
2015-03-18 10:40:00,89.24,89.24,89.11,89.12,16200.0,66.5676,66.5676,66.4706,66.4781,16200.0
2015-03-18 10:50:00,89.11,89.25,89.07,89.24,13000.0,66.4706,66.5751,66.4408,66.5676,13000.0
2015-03-18 11:00:00,89.22,89.25,89.12,89.15,12000.0,66.5527,66.5751,66.4781,66.5005,12000.0
2015-03-18 11:10:00,89.15,89.2,89.03,89.06,101100.0,66.5005,66.5378,66.411,66.4333,101100.0
2015-03-18 11:20:00,89.05,89.05,88.86,88.87,19300.0,66.4259,66.4259,66.2841,66.2916,19300.0
2015-03-18 11:30:00,88.85,88.91,88.85,88.86,16300.0,66.2767,66.3214,66.2767,66.2841,16300.0
2015-03-18 11:40:00,88.86,88.9,88.78,88.78,19400.0,66.2841,66.314,66.2245,66.2245,19400.0
2015-03-18 11:50:00,88.8,88.96,88.76,88.95,19300.0,66.2394,66.3587,66.2095,66.3513,19300.0
2015-03-18 12:00:00,88.94,89.06,88.91,88.99,19800.0,66.3438,66.4333,66.3214,66.3811,19800.0
2015-03-18 12:10:00,89.01,89.03,88.92,88.98,11600.0,66.396,66.411,66.3289,66.3737,11600.0
2015-03-18 12:20:00,88.96,89.05,88.92,88.93,13600.0,66.3587,66.4259,66.3289,66.3364,13600.0
2015-03-18 12:30:00,88.96,89.03,88.95,88.99,21700.0,66.3587,66.411,66.3513,66.3811,21700.0
2015-03-18 12:40:00,88.99,89.0,88.84,88.93,101500.0,66.3811,66.3886,66.2692,66.3364,101500.0
2015-03-18 12:50:00,88.91,88.98,88.82,88.82,46900.0,66.3214,66.3737,66.2543,66.2543,46900.0
2015-03-18 13:00:00,88.81,88.86,88.64,88.77,45800.0,66.2468,66.2841,66.12,66.217,45800.0
2015-03-18 13:10:00,88.78,88.78,88.69,88.73,14200.0,66.2245,66.2245,66.1573,66.1872,14200.0
2015-03-18 13:20:00,88.74,88.82,88.73,88.74,21400.0,66.1946,66.2543,66.1872,66.1946,21400.0
2015-03-18 13:30:00,88.76,88.76,88.65,88.66,49600.0,66.2095,66.2095,66.1275,66.135,49600.0
2015-03-18 13:40:00,88.65,88.73,88.6,88.67,27600.0,66.1275,66.1872,66.0902,66.1424,27600.0
2015-03-18 13:50:00,88.67,89.07,88.67,89.05,17700.0,66.1424,66.4408,66.1424,66.4259,17700.0
2015-03-18 14:00:00,89.14,90.06,88.83,90.0,71300.0,66.493,67.1793,66.2618,67.1345,71300.0
2015-03-18 14:10:00,89.98,90.34,89.94,90.26,74700.0,67.1196,67.3881,67.0898,67.3285,74700.0
2015-03-18 14:20:00,90.23,90.26,89.9,90.06,25300.0,67.3061,67.3285,67.0599,67.1793,25300.0
2015-03-18 14:30:00,90.06,90.32,90.02,90.29,33800.0,67.1793,67.3732,67.1494,67.3508,33800.0
2015-03-18 14:40:00,90.28,90.36,90.1,90.24,52400.0,67.3434,67.403,67.2091,67.3135,52400.0
2015-03-18 14:50:00,90.22,90.27,90.09,90.21,40800.0,67.2986,67.3359,67.2016,67.2912,40800.0
2015-03-18 15:00:00,90.22,90.53,90.19,90.46,53700.0,67.2986,67.5299,67.2762,67.4776,53700.0
2015-03-18 15:10:00,90.46,90.63,90.39,90.54,69400.0,67.4776,67.6045,67.4254,67.5373,69400.0
2015-03-18 15:20:00,90.54,90.54,90.41,90.44,44300.0,67.5373,67.5373,67.4403,67.4627,44300.0
2015-03-18 15:30:00,90.44,90.52,90.38,90.41,62600.0,67.4627,67.5224,67.418,67.4403,62600.0
2015-03-18 15:40:00,90.41,90.42,90.3,90.32,95400.0,67.4403,67.4478,67.3583,67.3732,95400.0
2015-03-18 15:50:00,90.34,90.43,90.28,90.39,109500.0,67.3881,67.4553,67.3434,67.4254,109500.0
2015-03-19 09:30:00,90.4,90.4,89.81,90.22,63700.0,67.4329,67.4329,66.9928,67.2986,63700.0
2015-03-19 09:40:00,90.24,90.24,89.51,89.54,44800.0,67.3135,67.3135,66.769,66.7914,44800.0
2015-03-19 09:50:00,89.57,89.65,89.38,89.47,43600.0,66.8138,66.8734,66.672,66.7392,43600.0
2015-03-19 10:00:00,89.48,89.71,89.27,89.6,69700.0,66.7466,66.9182,66.59,66.8361,69700.0
2015-03-19 10:10:00,89.6,89.88,89.55,89.79,15000.0,66.8361,67.045,66.7988,66.9779,15000.0
2015-03-19 10:20:00,89.81,89.87,89.65,89.79,54100.0,66.9928,67.0375,66.8734,66.9779,54100.0
2015-03-19 10:30:00,89.78,89.78,89.49,89.53,66800.0,66.9704,66.9704,66.7541,66.7839,66800.0
2015-03-19 10:40:00,89.53,89.61,89.49,89.54,51300.0,66.7839,66.8436,66.7541,66.7914,51300.0
2015-03-19 10:50:00,89.52,89.6,89.46,89.56,30800.0,66.7765,66.8361,66.7317,66.8063,30800.0
2015-03-19 11:00:00,89.57,89.65,89.57,89.65,21000.0,66.8138,66.8734,66.8138,66.8734,21000.0
2015-03-19 11:10:00,89.66,89.72,89.61,89.69,19000.0,66.8809,66.9256,66.8436,66.9033,19000.0
2015-03-19 11:20:00,89.7,89.77,89.69,89.7,21600.0,66.9107,66.9629,66.9033,66.9107,21600.0
2015-03-19 11:30:00,89.71,89.71,89.53,89.57,41500.0,66.9182,66.9182,66.7839,66.8138,41500.0
2015-03-19 11:40:00,89.6,89.64,89.54,89.61,21400.0,66.8361,66.866,66.7914,66.8436,21400.0
2015-03-19 11:50:00,89.62,89.64,89.55,89.59,19100.0,66.8511,66.866,66.7988,66.8287,19100.0
2015-03-19 12:00:00,89.59,89.79,89.55,89.78,14100.0,66.8287,66.9779,66.7988,66.9704,14100.0
2015-03-19 12:10:00,89.77,89.77,89.64,89.65,16600.0,66.9629,66.9629,66.866,66.8734,16600.0
2015-03-19 12:20:00,89.65,89.79,89.57,89.79,23900.0,66.8734,66.9779,66.8138,66.9779,23900.0
2015-03-19 12:30:00,89.78,89.78,89.66,89.73,13600.0,66.9704,66.9704,66.8809,66.9331,13600.0
2015-03-19 12:40:00,89.75,89.86,89.73,89.85,10300.0,66.948,67.0301,66.9331,67.0226,10300.0
2015-03-19 12:50:00,89.85,89.85,89.76,89.8,9000.0,67.0226,67.0226,66.9555,66.9853,9000.0
2015-03-19 13:00:00,89.8,89.95,89.8,89.95,14800.0,66.9853,67.0972,66.9853,67.0972,14800.0
2015-03-19 13:10:00,89.95,89.95,89.87,89.93,7900.0,67.0972,67.0972,67.0375,67.0823,7900.0
2015-03-19 13:20:00,89.94,90.02,89.93,89.98,13400.0,67.0898,67.1494,67.0823,67.1196,13400.0
2015-03-19 13:30:00,90.0,90.0,89.93,89.93,15400.0,67.1345,67.1345,67.0823,67.0823,15400.0
2015-03-19 13:40:00,89.93,89.98,89.88,89.91,8800.0,67.0823,67.1196,67.045,67.0674,8800.0
2015-03-19 13:50:00,89.95,89.98,89.88,89.92,12100.0,67.0972,67.1196,67.045,67.0748,12100.0
2015-03-19 14:00:00,89.93,90.04,89.9,90.04,9900.0,67.0823,67.1643,67.0599,67.1643,9900.0
2015-03-19 14:10:00,90.04,90.12,89.98,90.02,72800.0,67.1643,67.224,67.1196,67.1494,72800.0
2015-03-19 14:20:00,90.02,90.06,89.96,90.05,9400.0,67.1494,67.1793,67.1047,67.1718,9400.0
2015-03-19 14:30:00,90.06,90.15,89.97,90.06,13600.0,67.1793,67.2464,67.1121,67.1793,13600.0
2015-03-19 14:40:00,90.05,90.09,89.99,90.0,36800.0,67.1718,67.2016,67.1271,67.1345,36800.0
2015-03-19 14:50:00,90.0,90.02,89.89,89.98,26400.0,67.1345,67.1494,67.0525,67.1196,26400.0
2015-03-19 15:00:00,89.99,90.02,89.92,89.96,28100.0,67.1271,67.1494,67.0748,67.1047,28100.0
2015-03-19 15:10:00,89.96,90.0,89.86,89.88,35500.0,67.1047,67.1345,67.0301,67.045,35500.0
2015-03-19 15:20:00,89.88,89.95,89.79,89.94,67600.0,67.045,67.0972,66.9779,67.0898,67600.0
2015-03-19 15:30:00,89.92,90.04,89.85,89.99,28700.0,67.0748,67.1643,67.0226,67.1271,28700.0
2015-03-19 15:40:00,89.99,90.0,89.82,89.95,60900.0,67.1271,67.1345,67.0002,67.0972,60900.0
2015-03-19 15:50:00,89.95,90.02,89.89,89.92,124000.0,67.0972,67.1494,67.0525,67.0748,124000.0
2015-03-20 09:30:00,90.32,90.64,90.2,90.55,333600.0,67.3732,67.6119,67.2837,67.5448,333600.0
2015-03-20 09:40:00,90.58,90.71,90.21,90.6,74300.0,67.5672,67.6641,67.2912,67.5821,74300.0
2015-03-20 09:50:00,90.63,90.71,90.46,90.47,47800.0,67.6045,67.6641,67.4776,67.4851,47800.0
2015-03-20 10:00:00,90.48,90.85,90.47,90.81,38400.0,67.4926,67.7686,67.4851,67.7387,38400.0
2015-03-20 10:10:00,90.78,90.8,90.67,90.76,23000.0,67.7163,67.7313,67.6343,67.7014,23000.0
2015-03-20 10:20:00,90.77,90.79,90.45,90.49,15400.0,67.7089,67.7238,67.4702,67.5,15400.0
2015-03-20 10:30:00,90.48,90.79,90.47,90.71,19400.0,67.4926,67.7238,67.4851,67.6641,19400.0
2015-03-20 10:40:00,90.69,90.73,90.57,90.58,15800.0,67.6492,67.679,67.5597,67.5672,15800.0
2015-03-20 10:50:00,90.58,90.79,90.54,90.79,23200.0,67.5672,67.7238,67.5373,67.7238,23200.0
2015-03-20 11:00:00,90.79,90.9,90.79,90.84,26000.0,67.7238,67.8059,67.7238,67.7611,26000.0
2015-03-20 11:10:00,90.83,91.0,90.83,90.99,30800.0,67.7536,67.8805,67.7536,67.873,30800.0
2015-03-20 11:20:00,90.99,91.11,90.95,91.07,29400.0,67.873,67.9625,67.8432,67.9327,29400.0
2015-03-20 11:30:00,91.07,91.14,91.06,91.09,21600.0,67.9327,67.9849,67.9252,67.9476,21600.0
2015-03-20 11:40:00,91.1,91.13,91.06,91.12,69800.0,67.955,67.9774,67.9252,67.97,69800.0
2015-03-20 11:50:00,91.13,91.17,91.05,91.09,32000.0,67.9774,68.0073,67.9177,67.9476,32000.0
2015-03-20 12:00:00,91.09,91.16,91.07,91.07,84300.0,67.9476,67.9998,67.9327,67.9327,84300.0
2015-03-20 12:10:00,91.07,91.07,90.97,91.02,12700.0,67.9327,67.9327,67.8581,67.8954,12700.0
2015-03-20 12:20:00,91.02,91.03,90.95,90.95,14200.0,67.8954,67.9028,67.8432,67.8432,14200.0
2015-03-20 12:30:00,90.97,91.03,90.95,91.01,12000.0,67.8581,67.9028,67.8432,67.8879,12000.0
2015-03-20 12:40:00,91.01,91.16,91.01,91.15,14700.0,67.8879,67.9998,67.8879,67.9923,14700.0
2015-03-20 12:50:00,91.16,91.32,91.13,91.28,20500.0,67.9998,68.1192,67.9774,68.0893,20500.0
2015-03-20 13:00:00,91.29,91.34,91.23,91.24,17100.0,68.0968,68.1341,68.052,68.0595,17100.0
2015-03-20 13:10:00,91.24,91.37,91.2,91.37,11700.0,68.0595,68.1564,68.0296,68.1564,11700.0
2015-03-20 13:20:00,91.36,91.44,91.31,91.44,52200.0,68.149,68.2087,68.1117,68.2087,52200.0
2015-03-20 13:30:00,91.45,91.45,91.23,91.25,23200.0,68.2161,68.2161,68.052,68.0669,23200.0
2015-03-20 13:40:00,91.26,91.26,91.15,91.19,17800.0,68.0744,68.0744,67.9923,68.0222,17800.0
2015-03-20 13:50:00,91.19,91.2,91.01,91.01,26200.0,68.0222,68.0296,67.8879,67.8879,26200.0
2015-03-20 14:00:00,91.0,91.13,90.99,91.1,20800.0,67.8805,67.9774,67.873,67.955,20800.0
2015-03-20 14:10:00,91.08,91.11,91.07,91.08,25200.0,67.9401,67.9625,67.9327,67.9401,25200.0
2015-03-20 14:20:00,91.07,91.12,91.04,91.11,23500.0,67.9327,67.97,67.9103,67.9625,23500.0
2015-03-20 14:30:00,91.11,91.11,91.03,91.03,23800.0,67.9625,67.9625,67.9028,67.9028,23800.0
2015-03-20 14:40:00,91.03,91.11,90.97,91.0,20500.0,67.9028,67.9625,67.8581,67.8805,20500.0
2015-03-20 14:50:00,90.99,91.17,90.97,91.17,27200.0,67.873,68.0073,67.8581,68.0073,27200.0
2015-03-20 15:00:00,91.18,91.22,91.14,91.15,25100.0,68.0147,68.0446,67.9849,67.9923,25100.0
2015-03-20 15:10:00,91.16,91.18,90.88,90.88,37300.0,67.9998,68.0147,67.7909,67.7909,37300.0
2015-03-20 15:20:00,90.87,90.88,90.76,90.84,42800.0,67.7835,67.7909,67.7014,67.7611,42800.0
2015-03-20 15:30:00,90.84,91.06,90.84,91.05,42000.0,67.7611,67.9252,67.7611,67.9177,42000.0
2015-03-20 15:40:00,91.05,91.23,91.05,91.23,82000.0,67.9177,68.052,67.9177,68.052,82000.0
2015-03-20 15:50:00,91.21,91.35,91.15,91.22,237300.0,68.0371,68.1415,67.9923,68.0446,237300.0
2015-03-23 09:30:00,91.42,91.5,91.07,91.17,72800.0,68.1937,68.2534,67.9327,68.0073,72800.0
2015-03-23 09:40:00,91.22,91.3,91.12,91.22,19400.0,68.0446,68.1042,67.97,68.0446,19400.0
2015-03-23 09:50:00,91.23,91.3,91.14,91.25,22700.0,68.052,68.1042,67.9849,68.0669,22700.0
2015-03-23 10:00:00,91.28,91.38,91.22,91.31,98200.0,68.0893,68.1639,68.0446,68.1117,98200.0
2015-03-23 10:10:00,91.28,91.39,91.25,91.27,26800.0,68.0893,68.1714,68.0669,68.0819,26800.0
2015-03-23 10:20:00,91.27,91.31,91.23,91.3,27300.0,68.0819,68.1117,68.052,68.1042,27300.0
2015-03-23 10:30:00,91.3,91.31,91.25,91.25,60600.0,68.1042,68.1117,68.0669,68.0669,60600.0
2015-03-23 10:40:00,91.26,91.36,91.21,91.3,16600.0,68.0744,68.149,68.0371,68.1042,16600.0
2015-03-23 10:50:00,91.31,91.38,91.24,91.26,12000.0,68.1117,68.1639,68.0595,68.0744,12000.0
2015-03-23 11:00:00,91.28,91.48,91.27,91.48,32600.0,68.0893,68.2385,68.0819,68.2385,32600.0
2015-03-23 11:10:00,91.48,91.55,91.45,91.53,13000.0,68.2385,68.2907,68.2161,68.2758,13000.0
2015-03-23 11:20:00,91.53,91.59,91.48,91.48,31600.0,68.2758,68.3206,68.2385,68.2385,31600.0
2015-03-23 11:30:00,91.47,91.54,91.43,91.48,12100.0,68.231,68.2833,68.2012,68.2385,12100.0
2015-03-23 11:40:00,91.5,91.53,91.33,91.38,14000.0,68.2534,68.2758,68.1266,68.1639,14000.0
2015-03-23 11:50:00,91.39,91.42,91.34,91.39,12600.0,68.1714,68.1937,68.1341,68.1714,12600.0
2015-03-23 12:00:00,91.39,91.39,91.31,91.34,19100.0,68.1714,68.1714,68.1117,68.1341,19100.0
2015-03-23 12:10:00,91.32,91.34,91.07,91.07,25000.0,68.1192,68.1341,67.9327,67.9327,25000.0
2015-03-23 12:20:00,91.08,91.14,91.06,91.1,38900.0,67.9401,67.9849,67.9252,67.955,38900.0
2015-03-23 12:30:00,91.1,91.2,91.02,91.03,70500.0,67.955,68.0296,67.8954,67.9028,70500.0
2015-03-23 12:40:00,91.02,91.04,90.89,90.89,50400.0,67.8954,67.9103,67.7984,67.7984,50400.0
2015-03-23 12:50:00,90.89,90.91,90.81,90.87,12700.0,67.7984,67.8133,67.7387,67.7835,12700.0
2015-03-23 13:00:00,90.88,90.91,90.75,90.77,33500.0,67.7909,67.8133,67.694,67.7089,33500.0
2015-03-23 13:10:00,90.78,90.81,90.7,90.79,73700.0,67.7163,67.7387,67.6567,67.7238,73700.0
2015-03-23 13:20:00,90.79,90.85,90.73,90.73,28000.0,67.7238,67.7686,67.679,67.679,28000.0
2015-03-23 13:30:00,90.73,90.84,90.7,90.84,27200.0,67.679,67.7611,67.6567,67.7611,27200.0
2015-03-23 13:40:00,90.84,90.87,90.76,90.77,32500.0,67.7611,67.7835,67.7014,67.7089,32500.0
2015-03-23 13:50:00,90.76,90.77,90.67,90.71,26000.0,67.7014,67.7089,67.6343,67.6641,26000.0
2015-03-23 14:00:00,90.7,90.77,90.69,90.77,26200.0,67.6567,67.7089,67.6492,67.7089,26200.0
2015-03-23 14:10:00,90.78,90.85,90.76,90.8,24400.0,67.7163,67.7686,67.7014,67.7313,24400.0
2015-03-23 14:20:00,90.8,90.81,90.73,90.75,17800.0,67.7313,67.7387,67.679,67.694,17800.0
2015-03-23 14:30:00,90.75,90.79,90.72,90.77,29200.0,67.694,67.7238,67.6716,67.7089,29200.0
2015-03-23 14:40:00,90.77,90.8,90.6,90.6,31300.0,67.7089,67.7313,67.5821,67.5821,31300.0
2015-03-23 14:50:00,90.61,90.63,90.56,90.63,35500.0,67.5895,67.6045,67.5522,67.6045,35500.0
2015-03-23 15:00:00,90.63,90.63,90.46,90.47,43900.0,67.6045,67.6045,67.4776,67.4851,43900.0
2015-03-23 15:10:00,90.48,90.51,90.46,90.48,37400.0,67.4926,67.5149,67.4776,67.4926,37400.0
2015-03-23 15:20:00,90.48,90.49,90.4,90.44,54700.0,67.4926,67.5,67.4329,67.4627,54700.0
2015-03-23 15:30:00,90.44,90.48,90.41,90.48,63100.0,67.4627,67.4926,67.4403,67.4926,63100.0
2015-03-23 15:40:00,90.49,90.49,90.4,90.46,65500.0,67.5,67.5,67.4329,67.4776,65500.0
2015-03-23 15:50:00,90.45,90.46,90.29,90.3,163100.0,67.4702,67.4776,67.3508,67.3583,163100.0
2015-03-24 09:30:00,90.42,90.53,90.04,90.04,123600.0,67.4478,67.5299,67.1643,67.1643,123600.0
2015-03-24 09:40:00,90.1,90.43,90.0,90.43,25700.0,67.2091,67.4553,67.1345,67.4553,25700.0
2015-03-24 09:50:00,90.47,90.56,90.43,90.44,22600.0,67.4851,67.5522,67.4553,67.4627,22600.0
2015-03-24 10:00:00,90.45,90.55,90.39,90.47,26200.0,67.4702,67.5448,67.4254,67.4851,26200.0
2015-03-24 10:10:00,90.46,90.56,90.44,90.5,18700.0,67.4776,67.5522,67.4627,67.5075,18700.0
2015-03-24 10:20:00,90.54,90.54,90.38,90.46,18000.0,67.5373,67.5373,67.418,67.4776,18000.0
2015-03-24 10:30:00,90.46,90.5,90.39,90.4,23500.0,67.4776,67.5075,67.4254,67.4329,23500.0
2015-03-24 10:40:00,90.39,90.44,90.33,90.33,14500.0,67.4254,67.4627,67.3807,67.3807,14500.0
2015-03-24 10:50:00,90.33,90.37,90.25,90.26,30300.0,67.3807,67.4105,67.321,67.3285,30300.0
2015-03-24 11:00:00,90.23,90.46,90.17,90.42,15000.0,67.3061,67.4776,67.2613,67.4478,15000.0
2015-03-24 11:10:00,90.43,90.65,90.42,90.65,18600.0,67.4553,67.6194,67.4478,67.6194,18600.0
2015-03-24 11:20:00,90.65,90.68,90.49,90.52,15500.0,67.6194,67.6418,67.5,67.5224,15500.0
2015-03-24 11:30:00,90.51,90.51,90.34,90.37,14500.0,67.5149,67.5149,67.3881,67.4105,14500.0
2015-03-24 11:40:00,90.35,90.37,90.27,90.36,23000.0,67.3956,67.4105,67.3359,67.403,23000.0
2015-03-24 11:50:00,90.37,90.37,90.26,90.26,14700.0,67.4105,67.4105,67.3285,67.3285,14700.0
2015-03-24 12:00:00,90.26,90.37,90.25,90.27,11300.0,67.3285,67.4105,67.321,67.3359,11300.0
2015-03-24 12:10:00,90.24,90.36,90.22,90.35,10100.0,67.3135,67.403,67.2986,67.3956,10100.0
2015-03-24 12:20:00,90.33,90.37,90.19,90.19,12600.0,67.3807,67.4105,67.2762,67.2762,12600.0
2015-03-24 12:30:00,90.18,90.22,90.04,90.04,13800.0,67.2688,67.2986,67.1643,67.1643,13800.0
2015-03-24 12:40:00,90.03,90.11,90.01,90.03,14500.0,67.1569,67.2166,67.142,67.1569,14500.0
2015-03-24 12:50:00,90.03,90.05,89.96,89.96,15900.0,67.1569,67.1718,67.1047,67.1047,15900.0
2015-03-24 13:00:00,89.93,90.01,89.92,89.93,11500.0,67.0823,67.142,67.0748,67.0823,11500.0
2015-03-24 13:10:00,89.92,89.98,89.86,89.93,17100.0,67.0748,67.1196,67.0301,67.0823,17100.0
2015-03-24 13:20:00,89.94,89.96,89.8,89.8,27300.0,67.0898,67.1047,66.9853,66.9853,27300.0
2015-03-24 13:30:00,89.78,89.85,89.72,89.82,18900.0,66.9704,67.0226,66.9256,67.0002,18900.0
2015-03-24 13:40:00,89.81,89.82,89.75,89.81,14900.0,66.9928,67.0002,66.948,66.9928,14900.0
2015-03-24 13:50:00,89.8,89.93,89.8,89.91,15400.0,66.9853,67.0823,66.9853,67.0674,15400.0
2015-03-24 14:00:00,89.91,89.91,89.74,89.76,19200.0,67.0674,67.0674,66.9406,66.9555,19200.0
2015-03-24 14:10:00,89.77,89.82,89.65,89.65,23100.0,66.9629,67.0002,66.8734,66.8734,23100.0
2015-03-24 14:20:00,89.63,89.71,89.59,89.71,22500.0,66.8585,66.9182,66.8287,66.9182,22500.0
2015-03-24 14:30:00,89.7,89.71,89.59,89.71,44600.0,66.9107,66.9182,66.8287,66.9182,44600.0
2015-03-24 14:40:00,89.72,89.88,89.69,89.85,82500.0,66.9256,67.045,66.9033,67.0226,82500.0
2015-03-24 14:50:00,89.86,89.89,89.8,89.88,30900.0,67.0301,67.0525,66.9853,67.045,30900.0
2015-03-24 15:00:00,89.89,89.94,89.84,89.92,39400.0,67.0525,67.0898,67.0152,67.0748,39400.0
2015-03-24 15:10:00,89.93,89.93,89.79,89.81,31900.0,67.0823,67.0823,66.9779,66.9928,31900.0
2015-03-24 15:20:00,89.81,89.81,89.46,89.46,75000.0,66.9928,66.9928,66.7317,66.7317,75000.0
2015-03-24 15:30:00,89.45,89.57,89.45,89.49,84300.0,66.7242,66.8138,66.7242,66.7541,84300.0
2015-03-24 15:40:00,89.49,89.56,89.38,89.38,110400.0,66.7541,66.8063,66.672,66.672,110400.0
2015-03-24 15:50:00,89.4,89.49,89.39,89.45,194000.0,66.6869,66.7541,66.6795,66.7242,194000.0
2015-03-25 09:30:00,89.73,90.64,89.66,90.09,104400.0,66.9331,67.6119,66.8809,67.2016,104400.0
2015-03-25 09:40:00,90.07,90.17,89.85,89.97,36500.0,67.1867,67.2613,67.0226,67.1121,36500.0
2015-03-25 09:50:00,89.96,90.14,89.94,90.11,27800.0,67.1047,67.2389,67.0898,67.2166,27800.0
2015-03-25 10:00:00,90.1,90.5,90.08,90.46,32300.0,67.2091,67.5075,67.1942,67.4776,32300.0
2015-03-25 10:10:00,90.48,90.62,90.4,90.44,69800.0,67.4926,67.597,67.4329,67.4627,69800.0
2015-03-25 10:20:00,90.44,90.57,90.42,90.43,37600.0,67.4627,67.5597,67.4478,67.4553,37600.0
2015-03-25 10:30:00,90.45,90.54,90.39,90.39,33900.0,67.4702,67.5373,67.4254,67.4254,33900.0
2015-03-25 10:40:00,90.38,90.42,90.24,90.32,22200.0,67.418,67.4478,67.3135,67.3732,22200.0
2015-03-25 10:50:00,90.32,90.38,90.27,90.37,41800.0,67.3732,67.418,67.3359,67.4105,41800.0
2015-03-25 11:00:00,90.37,90.49,90.31,90.42,39500.0,67.4105,67.5,67.3658,67.4478,39500.0
2015-03-25 11:10:00,90.43,90.45,90.16,90.25,22700.0,67.4553,67.4702,67.2539,67.321,22700.0
2015-03-25 11:20:00,90.24,90.36,90.14,90.36,20600.0,67.3135,67.403,67.2389,67.403,20600.0
2015-03-25 11:30:00,90.34,90.35,89.7,89.72,35600.0,67.3881,67.3956,66.9107,66.9256,35600.0
2015-03-25 11:40:00,89.71,89.72,89.46,89.49,42500.0,66.9182,66.9256,66.7317,66.7541,42500.0
2015-03-25 11:50:00,89.49,89.77,89.48,89.76,49200.0,66.7541,66.9629,66.7466,66.9555,49200.0
2015-03-25 12:00:00,89.76,89.76,89.51,89.53,28400.0,66.9555,66.9555,66.769,66.7839,28400.0
2015-03-25 12:10:00,89.52,89.88,89.52,89.73,29900.0,66.7765,67.045,66.7765,66.9331,29900.0
2015-03-25 12:20:00,89.74,89.75,89.52,89.72,28500.0,66.9406,66.948,66.7765,66.9256,28500.0
2015-03-25 12:30:00,89.71,89.71,89.45,89.57,25900.0,66.9182,66.9182,66.7242,66.8138,25900.0
2015-03-25 12:40:00,89.58,89.59,89.4,89.57,60400.0,66.8212,66.8287,66.6869,66.8138,60400.0
2015-03-25 12:50:00,89.58,89.63,89.51,89.54,29100.0,66.8212,66.8585,66.769,66.7914,29100.0
2015-03-25 13:00:00,89.55,89.55,89.44,89.46,22400.0,66.7988,66.7988,66.7168,66.7317,22400.0
2015-03-25 13:10:00,89.44,89.44,89.22,89.35,29500.0,66.7168,66.7168,66.5527,66.6497,29500.0
2015-03-25 13:20:00,89.34,89.4,89.25,89.39,62800.0,66.6422,66.6869,66.5751,66.6795,62800.0
2015-03-25 13:30:00,89.39,89.4,89.24,89.3,45600.0,66.6795,66.6869,66.5676,66.6124,45600.0
2015-03-25 13:40:00,89.29,89.39,89.29,89.37,23200.0,66.6049,66.6795,66.6049,66.6646,23200.0
2015-03-25 13:50:00,89.38,89.41,89.23,89.23,22300.0,66.672,66.6944,66.5601,66.5601,22300.0
2015-03-25 14:00:00,89.22,89.31,89.16,89.22,22800.0,66.5527,66.6198,66.5079,66.5527,22800.0
2015-03-25 14:10:00,89.21,89.5,89.18,89.42,30800.0,66.5452,66.7615,66.5228,66.7019,30800.0
2015-03-25 14:20:00,89.44,89.75,89.44,89.74,38200.0,66.7168,66.948,66.7168,66.9406,38200.0
2015-03-25 14:30:00,89.75,89.75,89.47,89.47,35800.0,66.948,66.948,66.7392,66.7392,35800.0
2015-03-25 14:40:00,89.48,89.48,89.33,89.47,33800.0,66.7466,66.7466,66.6347,66.7392,33800.0
2015-03-25 14:50:00,89.46,89.53,89.38,89.38,38200.0,66.7317,66.7839,66.672,66.672,38200.0
2015-03-25 15:00:00,89.39,89.43,89.24,89.24,39600.0,66.6795,66.7093,66.5676,66.5676,39600.0
2015-03-25 15:10:00,89.23,89.31,89.18,89.24,35700.0,66.5601,66.6198,66.5228,66.5676,35700.0
2015-03-25 15:20:00,89.23,89.24,89.09,89.12,38600.0,66.5601,66.5676,66.4557,66.4781,38600.0
2015-03-25 15:30:00,89.13,89.2,89.08,89.14,57500.0,66.4855,66.5378,66.4482,66.493,57500.0
2015-03-25 15:40:00,89.13,89.16,88.86,88.93,74800.0,66.4855,66.5079,66.2841,66.3364,74800.0
2015-03-25 15:50:00,88.93,89.18,88.89,89.0,222800.0,66.3364,66.5228,66.3065,66.3886,222800.0
2015-03-26 09:30:00,88.75,88.99,88.11,88.97,56300.0,66.2021,66.3811,65.7247,66.3662,56300.0
2015-03-26 09:40:00,89.01,89.44,88.88,89.41,41900.0,66.396,66.7168,66.2991,66.6944,41900.0
2015-03-26 09:50:00,89.41,89.66,88.98,89.01,35800.0,66.6944,66.8809,66.3737,66.396,35800.0
2015-03-26 10:00:00,89.01,89.19,88.84,88.88,20900.0,66.396,66.5303,66.2692,66.2991,20900.0
2015-03-26 10:10:00,88.88,88.89,88.56,88.68,24700.0,66.2991,66.3065,66.0604,66.1499,24700.0
2015-03-26 10:20:00,88.67,88.96,88.67,88.94,41400.0,66.1424,66.3587,66.1424,66.3438,41400.0
2015-03-26 10:30:00,88.94,89.32,88.85,89.22,25600.0,66.3438,66.6273,66.2767,66.5527,25600.0
2015-03-26 10:40:00,89.19,89.38,89.04,89.15,18400.0,66.5303,66.672,66.4184,66.5005,18400.0
2015-03-26 10:50:00,89.17,89.22,88.9,89.06,29900.0,66.5154,66.5527,66.314,66.4333,29900.0
2015-03-26 11:00:00,89.05,89.05,88.74,88.98,18900.0,66.4259,66.4259,66.1946,66.3737,18900.0
2015-03-26 11:10:00,88.93,88.95,88.66,88.83,38400.0,66.3364,66.3513,66.135,66.2618,38400.0
2015-03-26 11:20:00,88.84,89.27,88.82,89.21,32900.0,66.2692,66.59,66.2543,66.5452,32900.0
2015-03-26 11:30:00,89.2,89.6,89.14,89.6,37000.0,66.5378,66.8361,66.493,66.8361,37000.0
2015-03-26 11:40:00,89.59,89.68,89.53,89.64,25500.0,66.8287,66.8958,66.7839,66.866,25500.0
2015-03-26 11:50:00,89.62,89.72,89.58,89.7,18200.0,66.8511,66.9256,66.8212,66.9107,18200.0
2015-03-26 12:00:00,89.7,89.72,89.56,89.6,21700.0,66.9107,66.9256,66.8063,66.8361,21700.0
2015-03-26 12:10:00,89.58,89.77,89.56,89.6,36400.0,66.8212,66.9629,66.8063,66.8361,36400.0
2015-03-26 12:20:00,89.6,89.6,89.39,89.47,11500.0,66.8361,66.8361,66.6795,66.7392,11500.0
2015-03-26 12:30:00,89.49,89.64,89.47,89.59,12100.0,66.7541,66.866,66.7392,66.8287,12100.0
2015-03-26 12:40:00,89.58,89.58,89.4,89.54,12400.0,66.8212,66.8212,66.6869,66.7914,12400.0
2015-03-26 12:50:00,89.53,89.69,89.5,89.68,15000.0,66.7839,66.9033,66.7615,66.8958,15000.0
2015-03-26 13:00:00,89.68,89.7,89.56,89.66,16700.0,66.8958,66.9107,66.8063,66.8809,16700.0
2015-03-26 13:10:00,89.65,89.69,89.39,89.51,15000.0,66.8734,66.9033,66.6795,66.769,15000.0
2015-03-26 13:20:00,89.53,89.66,89.43,89.63,12900.0,66.7839,66.8809,66.7093,66.8585,12900.0
2015-03-26 13:30:00,89.64,89.78,89.6,89.74,11700.0,66.866,66.9704,66.8361,66.9406,11700.0
2015-03-26 13:40:00,89.75,90.02,89.75,89.97,32100.0,66.948,67.1494,66.948,67.1121,32100.0
2015-03-26 13:50:00,89.97,90.07,89.96,90.02,17400.0,67.1121,67.1867,67.1047,67.1494,17400.0
2015-03-26 14:00:00,90.04,90.04,89.77,89.8,22700.0,67.1643,67.1643,66.9629,66.9853,22700.0
2015-03-26 14:10:00,89.8,89.88,89.54,89.73,17300.0,66.9853,67.045,66.7914,66.9331,17300.0
2015-03-26 14:20:00,89.74,89.74,89.54,89.54,15300.0,66.9406,66.9406,66.7914,66.7914,15300.0
2015-03-26 14:30:00,89.53,89.75,89.53,89.66,15700.0,66.7839,66.948,66.7839,66.8809,15700.0
2015-03-26 14:40:00,89.66,89.83,89.62,89.64,16300.0,66.8809,67.0077,66.8511,66.866,16300.0
2015-03-26 14:50:00,89.61,89.64,89.45,89.47,25700.0,66.8436,66.866,66.7242,66.7392,25700.0
2015-03-26 15:00:00,89.44,89.58,89.42,89.53,21400.0,66.7168,66.8212,66.7019,66.7839,21400.0
2015-03-26 15:10:00,89.53,89.55,89.3,89.3,60700.0,66.7839,66.7988,66.6124,66.6124,60700.0
2015-03-26 15:20:00,89.31,89.44,89.28,89.37,31500.0,66.6198,66.7168,66.5974,66.6646,31500.0
2015-03-26 15:30:00,89.37,89.47,89.28,89.28,64500.0,66.6646,66.7392,66.5974,66.5974,64500.0
2015-03-26 15:40:00,89.27,89.31,89.16,89.3,76800.0,66.59,66.6198,66.5079,66.6124,76800.0
2015-03-26 15:50:00,89.31,89.32,89.14,89.16,182500.0,66.6198,66.6273,66.493,66.5079,182500.0
2015-03-27 09:30:00,89.2,90.14,89.09,89.65,70400.0,66.5378,67.2389,66.4557,66.8734,70400.0
2015-03-27 09:40:00,89.67,89.67,89.35,89.6,23700.0,66.8884,66.8884,66.6497,66.8361,23700.0
2015-03-27 09:50:00,89.6,89.65,89.4,89.58,14400.0,66.8361,66.8734,66.6869,66.8212,14400.0
2015-03-27 10:00:00,89.52,89.68,89.43,89.54,25100.0,66.7765,66.8958,66.7093,66.7914,25100.0
2015-03-27 10:10:00,89.52,89.55,89.07,89.13,26500.0,66.7765,66.7988,66.4408,66.4855,26500.0
2015-03-27 10:20:00,89.2,89.5,89.2,89.45,17900.0,66.5378,66.7615,66.5378,66.7242,17900.0
2015-03-27 10:30:00,89.42,89.47,89.08,89.43,29200.0,66.7019,66.7392,66.4482,66.7093,29200.0
2015-03-27 10:40:00,89.46,89.59,89.4,89.51,17400.0,66.7317,66.8287,66.6869,66.769,17400.0
2015-03-27 10:50:00,89.52,89.6,89.42,89.58,21800.0,66.7765,66.8361,66.7019,66.8212,21800.0
2015-03-27 11:00:00,89.57,89.57,89.48,89.54,24600.0,66.8138,66.8138,66.7466,66.7914,24600.0
2015-03-27 11:10:00,89.53,89.64,89.4,89.4,27000.0,66.7839,66.866,66.6869,66.6869,27000.0
2015-03-27 11:20:00,89.41,89.56,89.28,89.35,30500.0,66.6944,66.8063,66.5974,66.6497,30500.0
2015-03-27 11:30:00,89.38,89.56,89.37,89.38,21300.0,66.672,66.8063,66.6646,66.672,21300.0
2015-03-27 11:40:00,89.38,89.52,89.33,89.36,21000.0,66.672,66.7765,66.6347,66.6571,21000.0
2015-03-27 11:50:00,89.36,89.38,89.1,89.35,26900.0,66.6571,66.672,66.4632,66.6497,26900.0
2015-03-27 12:00:00,89.35,89.52,89.24,89.5,20500.0,66.6497,66.7765,66.5676,66.7615,20500.0
2015-03-27 12:10:00,89.51,89.61,89.41,89.5,47900.0,66.769,66.8436,66.6944,66.7615,47900.0
2015-03-27 12:20:00,89.51,89.71,89.48,89.56,18200.0,66.769,66.9182,66.7466,66.8063,18200.0
2015-03-27 12:30:00,89.56,89.6,89.44,89.47,19700.0,66.8063,66.8361,66.7168,66.7392,19700.0
2015-03-27 12:40:00,89.47,89.55,89.39,89.5,50200.0,66.7392,66.7988,66.6795,66.7615,50200.0
2015-03-27 12:50:00,89.5,89.77,89.5,89.77,16900.0,66.7615,66.9629,66.7615,66.9629,16900.0
2015-03-27 13:00:00,89.77,89.77,89.5,89.53,15800.0,66.9629,66.9629,66.7615,66.7839,15800.0
2015-03-27 13:10:00,89.54,89.62,89.46,89.56,21500.0,66.7914,66.8511,66.7317,66.8063,21500.0
2015-03-27 13:20:00,89.58,89.7,89.51,89.52,17500.0,66.8212,66.9107,66.769,66.7765,17500.0
2015-03-27 13:30:00,89.53,89.65,89.49,89.52,17300.0,66.7839,66.8734,66.7541,66.7765,17300.0
2015-03-27 13:40:00,89.52,89.58,89.43,89.51,31700.0,66.7765,66.8212,66.7093,66.769,31700.0
2015-03-27 13:50:00,89.53,89.71,89.53,89.6,14300.0,66.7839,66.9182,66.7839,66.8361,14300.0
2015-03-27 14:00:00,89.58,89.75,89.53,89.64,16600.0,66.8212,66.948,66.7839,66.866,16600.0
2015-03-27 14:10:00,89.64,89.78,89.64,89.76,16900.0,66.866,66.9704,66.866,66.9555,16900.0
2015-03-27 14:20:00,89.76,89.78,89.66,89.69,15400.0,66.9555,66.9704,66.8809,66.9033,15400.0
2015-03-27 14:30:00,89.69,89.79,89.65,89.68,18100.0,66.9033,66.9779,66.8734,66.8958,18100.0
2015-03-27 14:40:00,89.69,89.81,89.67,89.74,16200.0,66.9033,66.9928,66.8884,66.9406,16200.0
2015-03-27 14:50:00,89.78,89.86,89.76,89.86,14700.0,66.9704,67.0301,66.9555,67.0301,14700.0
2015-03-27 15:00:00,89.88,89.99,89.83,89.91,88500.0,67.045,67.1271,67.0077,67.0674,88500.0
2015-03-27 15:10:00,89.9,90.0,89.88,89.97,112700.0,67.0599,67.1345,67.045,67.1121,112700.0
2015-03-27 15:20:00,89.96,90.12,89.95,90.03,46200.0,67.1047,67.224,67.0972,67.1569,46200.0
2015-03-27 15:30:00,90.02,90.19,89.98,90.16,50600.0,67.1494,67.2762,67.1196,67.2539,50600.0
2015-03-27 15:40:00,90.15,90.17,89.97,90.0,88200.0,67.2464,67.2613,67.1121,67.1345,88200.0
2015-03-27 15:50:00,90.01,90.21,90.0,90.08,155600.0,67.142,67.2912,67.1345,67.1942,155600.0
2015-03-30 09:30:00,89.96,90.26,89.81,90.13,89300.0,67.3578,67.5824,67.2455,67.4851,89300.0
2015-03-30 09:40:00,90.14,90.52,90.01,90.48,24200.0,67.4926,67.7771,67.3952,67.7471,24200.0
2015-03-30 09:50:00,90.51,90.61,90.44,90.57,15300.0,67.7696,67.8445,67.7172,67.8145,15300.0
2015-03-30 10:00:00,90.57,90.65,90.37,90.38,28300.0,67.8145,67.8744,67.6648,67.6723,28300.0
2015-03-30 10:10:00,90.4,90.51,90.32,90.51,27500.0,67.6872,67.7696,67.6273,67.7696,27500.0
2015-03-30 10:20:00,90.53,90.57,90.37,90.48,17700.0,67.7846,67.8145,67.6648,67.7471,17700.0
2015-03-30 10:30:00,90.5,90.62,90.5,90.52,21800.0,67.7621,67.852,67.7621,67.7771,21800.0
2015-03-30 10:40:00,90.52,90.63,90.42,90.59,20300.0,67.7771,67.8595,67.7022,67.8295,20300.0
2015-03-30 10:50:00,90.61,90.61,90.5,90.55,34200.0,67.8445,67.8445,67.7621,67.7996,34200.0
2015-03-30 11:00:00,90.56,90.64,90.53,90.61,29100.0,67.807,67.8669,67.7846,67.8445,29100.0
2015-03-30 11:10:00,90.63,90.66,90.57,90.6,18700.0,67.8595,67.8819,67.8145,67.837,18700.0
2015-03-30 11:20:00,90.59,90.63,90.51,90.55,33000.0,67.8295,67.8595,67.7696,67.7996,33000.0
2015-03-30 11:30:00,90.54,90.72,90.54,90.72,28500.0,67.7921,67.9268,67.7921,67.9268,28500.0
2015-03-30 11:40:00,90.72,90.77,90.66,90.7,18400.0,67.9268,67.9643,67.8819,67.9119,18400.0
2015-03-30 11:50:00,90.69,90.69,90.53,90.56,29800.0,67.9044,67.9044,67.7846,67.807,29800.0
2015-03-30 12:00:00,90.61,90.66,90.49,90.61,17300.0,67.8445,67.8819,67.7546,67.8445,17300.0
2015-03-30 12:10:00,90.6,90.79,90.51,90.72,19000.0,67.837,67.9793,67.7696,67.9268,19000.0
2015-03-30 12:20:00,90.74,90.8,90.68,90.78,11900.0,67.9418,67.9867,67.8969,67.9718,11900.0
2015-03-30 12:30:00,90.79,90.8,90.68,90.7,12600.0,67.9793,67.9867,67.8969,67.9119,12600.0
2015-03-30 12:40:00,90.7,90.83,90.7,90.78,17600.0,67.9119,68.0092,67.9119,67.9718,17600.0
2015-03-30 12:50:00,90.78,90.8,90.68,90.75,23500.0,67.9718,67.9867,67.8969,67.9493,23500.0
2015-03-30 13:00:00,90.74,90.78,90.64,90.69,19900.0,67.9418,67.9718,67.8669,67.9044,19900.0
2015-03-30 13:10:00,90.7,90.89,90.67,90.89,25700.0,67.9119,68.0541,67.8894,68.0541,25700.0
2015-03-30 13:20:00,90.89,91.02,90.87,90.95,25900.0,68.0541,68.1515,68.0392,68.0991,25900.0
2015-03-30 13:30:00,90.95,90.96,90.78,90.8,14800.0,68.0991,68.1065,67.9718,67.9867,14800.0
2015-03-30 13:40:00,90.79,90.9,90.77,90.89,14800.0,67.9793,68.0616,67.9643,68.0541,14800.0
2015-03-30 13:50:00,90.88,90.9,90.81,90.84,12600.0,68.0466,68.0616,67.9942,68.0167,12600.0
2015-03-30 14:00:00,90.85,90.92,90.81,90.85,16700.0,68.0242,68.0766,67.9942,68.0242,16700.0
2015-03-30 14:10:00,90.87,90.9,90.81,90.82,14000.0,68.0392,68.0616,67.9942,68.0017,14000.0
2015-03-30 14:20:00,90.84,90.88,90.73,90.73,15000.0,68.0167,68.0466,67.9343,67.9343,15000.0
2015-03-30 14:30:00,90.73,90.79,90.69,90.72,12200.0,67.9343,67.9793,67.9044,67.9268,12200.0
2015-03-30 14:40:00,90.7,90.8,90.61,90.79,18900.0,67.9119,67.9867,67.8445,67.9793,18900.0
2015-03-30 14:50:00,90.77,90.87,90.74,90.87,38400.0,67.9643,68.0392,67.9418,68.0392,38400.0
2015-03-30 15:00:00,90.87,90.88,90.79,90.86,22600.0,68.0392,68.0466,67.9793,68.0317,22600.0
2015-03-30 15:10:00,90.86,90.94,90.81,90.93,25900.0,68.0317,68.0916,67.9942,68.0841,25900.0
2015-03-30 15:20:00,90.93,90.93,90.74,90.79,24100.0,68.0841,68.0841,67.9418,67.9793,24100.0
2015-03-30 15:30:00,90.79,90.84,90.72,90.8,35100.0,67.9793,68.0167,67.9268,67.9867,35100.0
2015-03-30 15:40:00,90.79,90.87,90.79,90.8,61000.0,67.9793,68.0392,67.9793,67.9867,61000.0
2015-03-30 15:50:00,90.81,90.86,90.74,90.85,154400.0,67.9942,68.0317,67.9418,68.0242,154400.0
2015-03-31 09:30:00,90.57,90.58,90.16,90.31,45400.0,67.8145,67.822,67.5075,67.6199,45400.0
2015-03-31 09:40:00,90.33,90.67,90.24,90.67,50000.0,67.6348,67.8894,67.5674,67.8894,50000.0
2015-03-31 09:50:00,90.66,90.74,90.51,90.71,33300.0,67.8819,67.9418,67.7696,67.9194,33300.0
2015-03-31 10:00:00,90.74,90.76,90.53,90.63,53000.0,67.9418,67.9568,67.7846,67.8595,53000.0
2015-03-31 10:10:00,90.65,90.81,90.61,90.8,35100.0,67.8744,67.9942,67.8445,67.9867,35100.0
2015-03-31 10:20:00,90.8,91.06,90.8,90.98,26900.0,67.9867,68.1814,67.9867,68.1215,26900.0
2015-03-31 10:30:00,90.96,91.09,90.96,91.02,27500.0,68.1065,68.2039,68.1065,68.1515,27500.0
2015-03-31 10:40:00,91.02,91.2,91.01,91.2,16800.0,68.1515,68.2862,68.144,68.2862,16800.0
2015-03-31 10:50:00,91.2,91.21,91.13,91.14,29100.0,68.2862,68.2937,68.2338,68.2413,29100.0
2015-03-31 11:00:00,91.13,91.27,91.12,91.26,22200.0,68.2338,68.3387,68.2263,68.3312,22200.0
2015-03-31 11:10:00,91.27,91.38,91.24,91.36,70100.0,68.3387,68.421,68.3162,68.406,70100.0
2015-03-31 11:20:00,91.38,91.42,91.3,91.3,41400.0,68.421,68.451,68.3611,68.3611,41400.0
2015-03-31 11:30:00,91.3,91.31,91.04,91.05,19700.0,68.3611,68.3686,68.1664,68.1739,19700.0
2015-03-31 11:40:00,91.04,91.05,90.98,91.01,77800.0,68.1664,68.1739,68.1215,68.144,77800.0
2015-03-31 11:50:00,91.02,91.03,90.78,90.78,27600.0,68.1515,68.159,67.9718,67.9718,27600.0
2015-03-31 12:00:00,90.78,90.79,90.64,90.64,80400.0,67.9718,67.9793,67.8669,67.8669,80400.0
2015-03-31 12:10:00,90.64,90.81,90.61,90.79,17500.0,67.8669,67.9942,67.8445,67.9793,17500.0
2015-03-31 12:20:00,90.8,90.86,90.8,90.85,10100.0,67.9867,68.0317,67.9867,68.0242,10100.0
2015-03-31 12:30:00,90.85,90.99,90.84,90.97,18700.0,68.0242,68.129,68.0167,68.114,18700.0
2015-03-31 12:40:00,90.98,91.01,90.96,90.99,17900.0,68.1215,68.144,68.1065,68.129,17900.0
2015-03-31 12:50:00,90.99,91.04,90.96,90.98,14900.0,68.129,68.1664,68.1065,68.1215,14900.0
2015-03-31 13:00:00,90.98,91.02,90.97,91.01,13800.0,68.1215,68.1515,68.114,68.144,13800.0
2015-03-31 13:10:00,91.0,91.06,90.96,91.05,16800.0,68.1365,68.1814,68.1065,68.1739,16800.0
2015-03-31 13:20:00,91.06,91.08,90.97,90.97,19700.0,68.1814,68.1964,68.114,68.114,19700.0
2015-03-31 13:30:00,90.98,91.09,90.98,91.02,16800.0,68.1215,68.2039,68.1215,68.1515,16800.0
2015-03-31 13:40:00,91.04,91.09,91.02,91.02,23200.0,68.1664,68.2039,68.1515,68.1515,23200.0
2015-03-31 13:50:00,91.02,91.05,90.93,90.93,23800.0,68.1515,68.1739,68.0841,68.0841,23800.0
2015-03-31 14:00:00,90.94,91.01,90.93,90.96,19000.0,68.0916,68.144,68.0841,68.1065,19000.0
2015-03-31 14:10:00,90.94,91.0,90.9,90.94,20300.0,68.0916,68.1365,68.0616,68.0916,20300.0
2015-03-31 14:20:00,90.94,90.96,90.86,90.89,43600.0,68.0916,68.1065,68.0317,68.0541,43600.0
2015-03-31 14:30:00,90.87,90.93,90.82,90.93,24400.0,68.0392,68.0841,68.0017,68.0841,24400.0
2015-03-31 14:40:00,90.92,90.97,90.87,90.97,22000.0,68.0766,68.114,68.0392,68.114,22000.0
2015-03-31 14:50:00,90.98,91.06,90.95,91.04,24200.0,68.1215,68.1814,68.0991,68.1664,24200.0
2015-03-31 15:00:00,91.04,91.04,90.73,90.77,40700.0,68.1664,68.1664,67.9343,67.9643,40700.0
2015-03-31 15:10:00,90.78,90.8,90.48,90.5,41500.0,67.9718,67.9867,67.7471,67.7621,41500.0
2015-03-31 15:20:00,90.51,90.61,90.47,90.6,48200.0,67.7696,67.8445,67.7397,67.837,48200.0
2015-03-31 15:30:00,90.59,90.6,90.46,90.52,71200.0,67.8295,67.837,67.7322,67.7771,71200.0
2015-03-31 15:40:00,90.53,90.58,90.43,90.52,104500.0,67.7846,67.822,67.7097,67.7771,104500.0
2015-03-31 15:50:00,90.51,90.51,90.27,90.28,249000.0,67.7696,67.7696,67.5899,67.5974,249000.0
2015-04-01 09:30:00,90.21,90.24,88.8,88.82,66100.0,67.545,67.5674,66.4892,66.5042,66100.0
2015-04-01 09:40:00,88.82,88.89,88.3,88.34,50200.0,66.5042,66.5566,66.1149,66.1448,50200.0
2015-04-01 09:50:00,88.33,88.38,88.16,88.29,36900.0,66.1373,66.1748,66.01,66.1074,36900.0
2015-04-01 10:00:00,88.28,88.52,88.26,88.5,21900.0,66.0999,66.2796,66.0849,66.2646,21900.0
2015-04-01 10:10:00,88.49,88.77,88.3,88.71,20700.0,66.2571,66.4668,66.1149,66.4219,20700.0
2015-04-01 10:20:00,88.73,88.87,88.63,88.72,51800.0,66.4368,66.5417,66.362,66.4293,51800.0
2015-04-01 10:30:00,88.74,88.77,88.37,88.5,30700.0,66.4443,66.4668,66.1673,66.2646,30700.0
2015-04-01 10:40:00,88.51,88.91,88.51,88.91,23400.0,66.2721,66.5716,66.2721,66.5716,23400.0
2015-04-01 10:50:00,88.89,89.04,88.81,88.94,34600.0,66.5566,66.6689,66.4967,66.5941,34600.0
2015-04-01 11:00:00,88.97,88.97,88.8,88.93,42500.0,66.6165,66.6165,66.4892,66.5866,42500.0
2015-04-01 11:10:00,88.94,89.15,88.92,89.05,48900.0,66.5941,66.7513,66.5791,66.6764,48900.0
2015-04-01 11:20:00,89.05,89.05,88.83,88.87,85300.0,66.6764,66.6764,66.5117,66.5417,85300.0
2015-04-01 11:30:00,88.86,88.95,88.77,88.86,27300.0,66.5342,66.6016,66.4668,66.5342,27300.0
2015-04-01 11:40:00,88.86,88.88,88.76,88.81,24300.0,66.5342,66.5491,66.4593,66.4967,24300.0
2015-04-01 11:50:00,88.81,88.9,88.68,88.73,33000.0,66.4967,66.5641,66.3994,66.4368,33000.0
2015-04-01 12:00:00,88.74,88.85,88.72,88.8,47600.0,66.4443,66.5267,66.4293,66.4892,47600.0
2015-04-01 12:10:00,88.79,88.79,88.47,88.47,29100.0,66.4818,66.4818,66.2422,66.2422,29100.0
2015-04-01 12:20:00,88.46,88.59,88.44,88.59,21900.0,66.2347,66.332,66.2197,66.332,21900.0
2015-04-01 12:30:00,88.58,88.58,88.35,88.37,30000.0,66.3245,66.3245,66.1523,66.1673,30000.0
2015-04-01 12:40:00,88.38,88.43,88.34,88.41,25100.0,66.1748,66.2122,66.1448,66.1972,25100.0
2015-04-01 12:50:00,88.41,88.51,88.38,88.38,27600.0,66.1972,66.2721,66.1748,66.1748,27600.0
2015-04-01 13:00:00,88.38,88.46,88.32,88.44,32300.0,66.1748,66.2347,66.1298,66.2197,32300.0
2015-04-01 13:10:00,88.5,88.64,88.48,88.62,42100.0,66.2646,66.3694,66.2496,66.3545,42100.0
2015-04-01 13:20:00,88.61,88.62,88.46,88.53,20000.0,66.347,66.3545,66.2347,66.2871,20000.0
2015-04-01 13:30:00,88.56,88.57,88.43,88.5,36100.0,66.3095,66.317,66.2122,66.2646,36100.0
2015-04-01 13:40:00,88.49,88.69,88.49,88.66,21900.0,66.2571,66.4069,66.2571,66.3844,21900.0
2015-04-01 13:50:00,88.63,88.76,88.58,88.72,26800.0,66.362,66.4593,66.3245,66.4293,26800.0
2015-04-01 14:00:00,88.71,88.84,88.68,88.83,47600.0,66.4219,66.5192,66.3994,66.5117,47600.0
2015-04-01 14:10:00,88.81,88.86,88.48,88.57,24000.0,66.4967,66.5342,66.2496,66.317,24000.0
2015-04-01 14:20:00,88.55,88.67,88.45,88.49,25300.0,66.3021,66.3919,66.2272,66.2571,25300.0
2015-04-01 14:30:00,88.48,88.53,88.38,88.53,28200.0,66.2496,66.2871,66.1748,66.2871,28200.0
2015-04-01 14:40:00,88.54,88.6,88.44,88.59,36000.0,66.2946,66.3395,66.2197,66.332,36000.0
2015-04-01 14:50:00,88.59,88.62,88.5,88.53,19600.0,66.332,66.3545,66.2646,66.2871,19600.0
2015-04-01 15:00:00,88.51,88.6,88.44,88.49,41100.0,66.2721,66.3395,66.2197,66.2571,41100.0
2015-04-01 15:10:00,88.5,88.54,88.46,88.5,33800.0,66.2646,66.2946,66.2347,66.2646,33800.0
2015-04-01 15:20:00,88.48,88.65,88.46,88.58,43200.0,66.2496,66.3769,66.2347,66.3245,43200.0
2015-04-01 15:30:00,88.58,88.76,88.53,88.6,62700.0,66.3245,66.4593,66.2871,66.3395,62700.0
2015-04-01 15:40:00,88.6,88.69,88.51,88.59,103300.0,66.3395,66.4069,66.2721,66.332,103300.0
2015-04-01 15:50:00,88.6,88.85,88.57,88.84,160700.0,66.3395,66.5267,66.317,66.5192,160700.0
2015-04-02 09:30:00,89.25,89.34,88.43,88.78,66900.0,66.8262,66.8936,66.2122,66.4743,66900.0
2015-04-02 09:40:00,88.81,88.99,88.6,88.98,44900.0,66.4967,66.6315,66.3395,66.624,44900.0
2015-04-02 09:50:00,89.01,89.28,89.01,89.28,18500.0,66.6465,66.8486,66.6465,66.8486,18500.0
2015-04-02 10:00:00,89.31,89.56,89.31,89.56,24900.0,66.8711,67.0583,66.8711,67.0583,24900.0
2015-04-02 10:10:00,89.55,89.57,89.26,89.35,18400.0,67.0508,67.0658,66.8337,66.9011,18400.0
2015-04-02 10:20:00,89.36,89.39,89.19,89.21,21600.0,66.9085,66.931,66.7813,66.7962,21600.0
2015-04-02 10:30:00,89.22,89.29,89.16,89.19,21400.0,66.8037,66.8561,66.7588,66.7813,21400.0
2015-04-02 10:40:00,89.16,89.28,89.05,89.05,18500.0,66.7588,66.8486,66.6764,66.6764,18500.0
2015-04-02 10:50:00,89.06,89.09,88.93,89.06,12600.0,66.6839,66.7064,66.5866,66.6839,12600.0
2015-04-02 11:00:00,89.06,89.17,88.99,89.14,11700.0,66.6839,66.7663,66.6315,66.7438,11700.0
2015-04-02 11:10:00,89.12,89.17,89.03,89.16,8000.0,66.7288,66.7663,66.6615,66.7588,8000.0
2015-04-02 11:20:00,89.16,89.22,89.11,89.12,8100.0,66.7588,66.8037,66.7214,66.7288,8100.0
2015-04-02 11:30:00,89.1,89.3,89.1,89.25,11600.0,66.7139,66.8636,66.7139,66.8262,11600.0
2015-04-02 11:40:00,89.25,89.3,89.19,89.3,20600.0,66.8262,66.8636,66.7813,66.8636,20600.0
2015-04-02 11:50:00,89.29,89.38,89.21,89.26,11700.0,66.8561,66.9235,66.7962,66.8337,11700.0
2015-04-02 12:00:00,89.22,89.22,89.01,89.08,14600.0,66.8037,66.8037,66.6465,66.6989,14600.0
2015-04-02 12:10:00,89.08,89.18,89.06,89.13,12800.0,66.6989,66.7738,66.6839,66.7363,12800.0
2015-04-02 12:20:00,89.14,89.22,89.12,89.18,9900.0,66.7438,66.8037,66.7288,66.7738,9900.0
2015-04-02 12:30:00,89.18,89.32,89.18,89.32,10800.0,66.7738,66.8786,66.7738,66.8786,10800.0
2015-04-02 12:40:00,89.34,89.47,89.32,89.37,12300.0,66.8936,66.9909,66.8786,66.916,12300.0
2015-04-02 12:50:00,89.4,89.43,89.27,89.31,8500.0,66.9385,66.961,66.8412,66.8711,8500.0
2015-04-02 13:00:00,89.35,89.35,89.2,89.28,8800.0,66.9011,66.9011,66.7887,66.8486,8800.0
2015-04-02 13:10:00,89.26,89.52,89.25,89.51,10800.0,66.8337,67.0283,66.8262,67.0209,10800.0
2015-04-02 13:20:00,89.52,89.55,89.41,89.51,8200.0,67.0283,67.0508,66.946,67.0209,8200.0
2015-04-02 13:30:00,89.53,89.53,89.39,89.41,16300.0,67.0358,67.0358,66.931,66.946,16300.0
2015-04-02 13:40:00,89.42,89.54,89.39,89.5,16100.0,66.9535,67.0433,66.931,67.0134,16100.0
2015-04-02 13:50:00,89.52,89.58,89.43,89.58,15600.0,67.0283,67.0733,66.961,67.0733,15600.0
2015-04-02 14:00:00,89.59,89.64,89.51,89.56,29700.0,67.0808,67.1182,67.0209,67.0583,29700.0
2015-04-02 14:10:00,89.56,89.71,89.55,89.71,22000.0,67.0583,67.1706,67.0508,67.1706,22000.0
2015-04-02 14:20:00,89.71,89.71,89.6,89.65,20700.0,67.1706,67.1706,67.0882,67.1257,20700.0
2015-04-02 14:30:00,89.66,89.67,89.6,89.6,18200.0,67.1332,67.1407,67.0882,67.0882,18200.0
2015-04-02 14:40:00,89.57,89.6,89.43,89.55,18300.0,67.0658,67.0882,66.961,67.0508,18300.0
2015-04-02 14:50:00,89.56,89.58,89.48,89.5,15800.0,67.0583,67.0733,66.9984,67.0134,15800.0
2015-04-02 15:00:00,89.5,89.69,89.5,89.67,23300.0,67.0134,67.1556,67.0134,67.1407,23300.0
2015-04-02 15:10:00,89.68,89.69,89.54,89.56,39100.0,67.1481,67.1556,67.0433,67.0583,39100.0
2015-04-02 15:20:00,89.56,89.63,89.5,89.59,33600.0,67.0583,67.1107,67.0134,67.0808,33600.0
2015-04-02 15:30:00,89.59,89.73,89.54,89.71,31400.0,67.0808,67.1856,67.0433,67.1706,31400.0
2015-04-02 15:40:00,89.72,89.83,89.68,89.8,72800.0,67.1781,67.2605,67.1481,67.238,72800.0
2015-04-02 15:50:00,89.8,89.8,89.6,89.61,124400.0,67.238,67.238,67.0882,67.0957,124400.0
2015-04-06 09:30:00,88.97,89.41,88.74,89.39,47800.0,66.6165,66.946,66.4443,66.931,47800.0
2015-04-06 09:40:00,89.36,89.63,89.31,89.52,23300.0,66.9085,67.1107,66.8711,67.0283,23300.0
2015-04-06 09:50:00,89.52,89.64,89.43,89.48,12700.0,67.0283,67.1182,66.961,66.9984,12700.0
2015-04-06 10:00:00,89.53,89.61,89.43,89.43,15800.0,67.0358,67.0957,66.961,66.961,15800.0
2015-04-06 10:10:00,89.44,89.66,89.43,89.58,12400.0,66.9684,67.1332,66.961,67.0733,12400.0
2015-04-06 10:20:00,89.57,89.81,89.55,89.8,13100.0,67.0658,67.2455,67.0508,67.238,13100.0
2015-04-06 10:30:00,89.8,89.94,89.73,89.76,18600.0,67.238,67.3428,67.1856,67.208,18600.0
2015-04-06 10:40:00,89.76,89.89,89.75,89.84,21500.0,67.208,67.3054,67.2006,67.2679,21500.0
2015-04-06 10:50:00,89.84,90.05,89.78,90.01,26800.0,67.2679,67.4252,67.223,67.3952,26800.0
2015-04-06 11:00:00,90.01,90.13,89.95,90.12,19800.0,67.3952,67.4851,67.3503,67.4776,19800.0
2015-04-06 11:10:00,90.1,90.13,90.0,90.07,11400.0,67.4626,67.4851,67.3877,67.4402,11400.0
2015-04-06 11:20:00,90.07,90.16,90.01,90.15,13100.0,67.4402,67.5075,67.3952,67.5001,13100.0
2015-04-06 11:30:00,90.14,90.21,90.07,90.2,15000.0,67.4926,67.545,67.4402,67.5375,15000.0
2015-04-06 11:40:00,90.21,90.23,90.11,90.13,18100.0,67.545,67.56,67.4701,67.4851,18100.0
2015-04-06 11:50:00,90.14,90.21,90.06,90.19,11000.0,67.4926,67.545,67.4327,67.53,11000.0
2015-04-06 12:00:00,90.2,90.27,90.19,90.24,16100.0,67.5375,67.5899,67.53,67.5674,16100.0
2015-04-06 12:10:00,90.22,90.23,90.08,90.2,16900.0,67.5525,67.56,67.4476,67.5375,16900.0
2015-04-06 12:20:00,90.2,90.24,90.14,90.18,19000.0,67.5375,67.5674,67.4926,67.5225,19000.0
2015-04-06 12:30:00,90.18,90.28,90.18,90.24,12400.0,67.5225,67.5974,67.5225,67.5674,12400.0
2015-04-06 12:40:00,90.25,90.31,90.21,90.3,17300.0,67.5749,67.6199,67.545,67.6124,17300.0
2015-04-06 12:50:00,90.3,90.38,90.27,90.32,14400.0,67.6124,67.6723,67.5899,67.6273,14400.0
2015-04-06 13:00:00,90.34,90.42,90.32,90.4,11400.0,67.6423,67.7022,67.6273,67.6872,11400.0
2015-04-06 13:10:00,90.4,90.43,90.29,90.43,15000.0,67.6872,67.7097,67.6049,67.7097,15000.0
2015-04-06 13:20:00,90.44,90.47,90.37,90.41,13600.0,67.7172,67.7397,67.6648,67.6947,13600.0
2015-04-06 13:30:00,90.41,90.43,90.3,90.31,12200.0,67.6947,67.7097,67.6124,67.6199,12200.0
2015-04-06 13:40:00,90.3,90.41,90.28,90.3,16000.0,67.6124,67.6947,67.5974,67.6124,16000.0
2015-04-06 13:50:00,90.29,90.44,90.29,90.42,13100.0,67.6049,67.7172,67.6049,67.7022,13100.0
2015-04-06 14:00:00,90.43,90.43,90.28,90.28,15800.0,67.7097,67.7097,67.5974,67.5974,15800.0
2015-04-06 14:10:00,90.28,90.29,90.18,90.2,46600.0,67.5974,67.6049,67.5225,67.5375,46600.0
2015-04-06 14:20:00,90.21,90.21,90.14,90.19,20300.0,67.545,67.545,67.4926,67.53,20300.0
2015-04-06 14:30:00,90.2,90.22,90.14,90.21,29200.0,67.5375,67.5525,67.4926,67.545,29200.0
2015-04-06 14:40:00,90.22,90.26,90.15,90.18,13000.0,67.5525,67.5824,67.5001,67.5225,13000.0
2015-04-06 14:50:00,90.18,90.2,90.12,90.13,12100.0,67.5225,67.5375,67.4776,67.4851,12100.0
2015-04-06 15:00:00,90.13,90.2,90.04,90.09,24000.0,67.4851,67.5375,67.4177,67.4551,24000.0
2015-04-06 15:10:00,90.1,90.1,90.02,90.05,18300.0,67.4626,67.4626,67.4027,67.4252,18300.0
2015-04-06 15:20:00,90.07,90.13,90.03,90.03,16800.0,67.4402,67.4851,67.4102,67.4102,16800.0
2015-04-06 15:30:00,90.04,90.12,90.02,90.06,23800.0,67.4177,67.4776,67.4027,67.4327,23800.0
2015-04-06 15:40:00,90.06,90.12,89.96,89.99,54700.0,67.4327,67.4776,67.3578,67.3803,54700.0
2015-04-06 15:50:00,89.99,90.09,89.91,89.95,129800.0,67.3803,67.4551,67.3204,67.3503,129800.0
2015-04-07 09:30:00,89.9,90.36,89.88,90.31,27800.0,67.3129,67.6573,67.2979,67.6199,27800.0
2015-04-07 09:40:00,90.3,90.34,90.11,90.26,8700.0,67.6124,67.6423,67.4701,67.5824,8700.0
2015-04-07 09:50:00,90.26,90.26,90.17,90.22,20500.0,67.5824,67.5824,67.515,67.5525,20500.0
2015-04-07 10:00:00,90.17,90.22,89.91,89.99,13200.0,67.515,67.5525,67.3204,67.3803,13200.0
2015-04-07 10:10:00,89.96,90.14,89.92,90.09,17400.0,67.3578,67.4926,67.3278,67.4551,17400.0
2015-04-07 10:20:00,90.13,90.26,90.12,90.21,21700.0,67.4851,67.5824,67.4776,67.545,21700.0
2015-04-07 10:30:00,90.22,90.35,90.22,90.29,13200.0,67.5525,67.6498,67.5525,67.6049,13200.0
2015-04-07 10:40:00,90.27,90.52,90.24,90.41,28900.0,67.5899,67.7771,67.5674,67.6947,28900.0
2015-04-07 10:50:00,90.38,90.43,90.35,90.35,19600.0,67.6723,67.7097,67.6498,67.6498,19600.0
2015-04-07 11:00:00,90.35,90.41,90.31,90.37,16600.0,67.6498,67.6947,67.6199,67.6648,16600.0
2015-04-07 11:10:00,90.38,90.41,90.23,90.23,29800.0,67.6723,67.6947,67.56,67.56,29800.0
2015-04-07 11:20:00,90.26,90.32,90.22,90.22,23000.0,67.5824,67.6273,67.5525,67.5525,23000.0
2015-04-07 11:30:00,90.24,90.25,90.17,90.18,21000.0,67.5674,67.5749,67.515,67.5225,21000.0
2015-04-07 11:40:00,90.17,90.26,90.14,90.21,11000.0,67.515,67.5824,67.4926,67.545,11000.0
2015-04-07 11:50:00,90.22,90.32,90.2,90.24,9700.0,67.5525,67.6273,67.5375,67.5674,9700.0
2015-04-07 12:00:00,90.26,90.36,90.24,90.29,9000.0,67.5824,67.6573,67.5674,67.6049,9000.0
2015-04-07 12:10:00,90.29,90.3,90.25,90.27,9200.0,67.6049,67.6124,67.5749,67.5899,9200.0
2015-04-07 12:20:00,90.27,90.31,90.24,90.29,10300.0,67.5899,67.6199,67.5674,67.6049,10300.0
2015-04-07 12:30:00,90.29,90.31,90.24,90.24,10700.0,67.6049,67.6199,67.5674,67.5674,10700.0
2015-04-07 12:40:00,90.22,90.23,90.16,90.16,11900.0,67.5525,67.56,67.5075,67.5075,11900.0
2015-04-07 12:50:00,90.18,90.27,90.18,90.21,9400.0,67.5225,67.5899,67.5225,67.545,9400.0
2015-04-07 13:00:00,90.22,90.29,90.18,90.25,10800.0,67.5525,67.6049,67.5225,67.5749,10800.0
2015-04-07 13:10:00,90.26,90.41,90.23,90.41,12600.0,67.5824,67.6947,67.56,67.6947,12600.0
2015-04-07 13:20:00,90.39,90.47,90.38,90.46,15100.0,67.6798,67.7397,67.6723,67.7322,15100.0
2015-04-07 13:30:00,90.45,90.46,90.38,90.39,9900.0,67.7247,67.7322,67.6723,67.6798,9900.0
2015-04-07 13:40:00,90.41,90.47,90.34,90.34,8800.0,67.6947,67.7397,67.6423,67.6423,8800.0
2015-04-07 13:50:00,90.34,90.37,90.31,90.35,13200.0,67.6423,67.6648,67.6199,67.6498,13200.0
2015-04-07 14:00:00,90.36,90.44,90.34,90.41,12700.0,67.6573,67.7172,67.6423,67.6947,12700.0
2015-04-07 14:10:00,90.4,90.45,90.34,90.37,14400.0,67.6872,67.7247,67.6423,67.6648,14400.0
2015-04-07 14:20:00,90.37,90.41,90.32,90.38,17400.0,67.6648,67.6947,67.6273,67.6723,17400.0
2015-04-07 14:30:00,90.38,90.39,90.34,90.36,17800.0,67.6723,67.6798,67.6423,67.6573,17800.0
2015-04-07 14:40:00,90.35,90.41,90.34,90.39,16600.0,67.6498,67.6947,67.6423,67.6798,16600.0
2015-04-07 14:50:00,90.38,90.4,90.31,90.35,20100.0,67.6723,67.6872,67.6199,67.6498,20100.0
2015-04-07 15:00:00,90.35,90.38,90.32,90.33,29900.0,67.6498,67.6723,67.6273,67.6348,29900.0
2015-04-07 15:10:00,90.33,90.35,90.31,90.33,27800.0,67.6348,67.6498,67.6199,67.6348,27800.0
2015-04-07 15:20:00,90.32,90.36,90.31,90.34,107000.0,67.6273,67.6573,67.6199,67.6423,107000.0
2015-04-07 15:30:00,90.35,90.36,90.19,90.2,66200.0,67.6498,67.6573,67.53,67.5375,66200.0
2015-04-07 15:40:00,90.18,90.19,90.07,90.09,47200.0,67.5225,67.53,67.4402,67.4551,47200.0
2015-04-07 15:50:00,90.09,90.11,89.97,89.98,80800.0,67.4551,67.4701,67.3653,67.3728,80800.0
2015-04-08 09:30:00,90.09,90.14,89.88,90.02,67800.0,67.4551,67.4926,67.2979,67.4027,67800.0
2015-04-08 09:40:00,90.09,90.27,90.01,90.01,17500.0,67.4551,67.5899,67.3952,67.3952,17500.0
2015-04-08 09:50:00,90.03,90.15,89.79,90.09,22300.0,67.4102,67.5001,67.2305,67.4551,22300.0
2015-04-08 10:00:00,90.14,90.19,89.93,89.93,26400.0,67.4926,67.53,67.3353,67.3353,26400.0
2015-04-08 10:10:00,89.92,89.94,89.74,89.78,23900.0,67.3278,67.3428,67.1931,67.223,23900.0
2015-04-08 10:20:00,89.76,89.95,89.75,89.94,45000.0,67.208,67.3503,67.2006,67.3428,45000.0
2015-04-08 10:30:00,89.94,89.94,89.73,89.78,31300.0,67.3428,67.3428,67.1856,67.223,31300.0
2015-04-08 10:40:00,89.77,89.82,89.54,89.82,39800.0,67.2155,67.253,67.0433,67.253,39800.0
2015-04-08 10:50:00,89.81,89.86,89.74,89.82,22800.0,67.2455,67.2829,67.1931,67.253,22800.0
2015-04-08 11:00:00,89.82,89.96,89.79,89.89,16700.0,67.253,67.3578,67.2305,67.3054,16700.0
2015-04-08 11:10:00,89.9,90.03,89.87,89.99,25200.0,67.3129,67.4102,67.2904,67.3803,25200.0
2015-04-08 11:20:00,90.0,90.04,89.89,90.03,27600.0,67.3877,67.4177,67.3054,67.4102,27600.0
2015-04-08 11:30:00,90.05,90.31,90.05,90.2,28500.0,67.4252,67.6199,67.4252,67.5375,28500.0
2015-04-08 11:40:00,90.17,90.38,90.17,90.32,22500.0,67.515,67.6723,67.515,67.6273,22500.0
2015-04-08 11:50:00,90.34,90.35,90.18,90.21,53300.0,67.6423,67.6498,67.5225,67.545,53300.0
2015-04-08 12:00:00,90.22,90.23,90.12,90.16,37800.0,67.5525,67.56,67.4776,67.5075,37800.0
2015-04-08 12:10:00,90.15,90.25,90.11,90.24,34300.0,67.5001,67.5749,67.4701,67.5674,34300.0
2015-04-08 12:20:00,90.24,90.29,90.2,90.29,40500.0,67.5674,67.6049,67.5375,67.6049,40500.0
2015-04-08 12:30:00,90.26,90.33,90.21,90.28,21000.0,67.5824,67.6348,67.545,67.5974,21000.0
2015-04-08 12:40:00,90.27,90.42,90.27,90.41,18200.0,67.5899,67.7022,67.5899,67.6947,18200.0
2015-04-08 12:50:00,90.41,90.43,90.25,90.26,16900.0,67.6947,67.7097,67.5749,67.5824,16900.0
2015-04-08 13:00:00,90.26,90.34,90.24,90.29,14900.0,67.5824,67.6423,67.5674,67.6049,14900.0
2015-04-08 13:10:00,90.31,90.33,90.21,90.25,17800.0,67.6199,67.6348,67.545,67.5749,17800.0
2015-04-08 13:20:00,90.25,90.29,90.19,90.2,16400.0,67.5749,67.6049,67.53,67.5375,16400.0
2015-04-08 13:30:00,90.2,90.21,90.16,90.18,16000.0,67.5375,67.545,67.5075,67.5225,16000.0
2015-04-08 13:40:00,90.17,90.28,90.13,90.27,27500.0,67.515,67.5974,67.4851,67.5899,27500.0
2015-04-08 13:50:00,90.27,90.37,90.25,90.26,13200.0,67.5899,67.6648,67.5749,67.5824,13200.0
2015-04-08 14:00:00,90.27,90.27,89.78,89.79,27200.0,67.5899,67.5899,67.223,67.2305,27200.0
2015-04-08 14:10:00,89.79,90.28,89.76,90.22,44300.0,67.2305,67.5974,67.208,67.5525,44300.0
2015-04-08 14:20:00,90.27,90.38,90.15,90.22,18700.0,67.5899,67.6723,67.5001,67.5525,18700.0
2015-04-08 14:30:00,90.21,90.28,90.14,90.25,24500.0,67.545,67.5974,67.4926,67.5749,24500.0
2015-04-08 14:40:00,90.23,90.34,90.18,90.3,27500.0,67.56,67.6423,67.5225,67.6124,27500.0
2015-04-08 14:50:00,90.33,90.33,90.15,90.21,20200.0,67.6348,67.6348,67.5001,67.545,20200.0
2015-04-08 15:00:00,90.21,90.29,90.18,90.21,31700.0,67.545,67.6049,67.5225,67.545,31700.0
2015-04-08 15:10:00,90.22,90.28,90.09,90.17,44300.0,67.5525,67.5974,67.4551,67.515,44300.0
2015-04-08 15:20:00,90.18,90.26,90.12,90.2,33400.0,67.5225,67.5824,67.4776,67.5375,33400.0
2015-04-08 15:30:00,90.2,90.22,90.09,90.14,33100.0,67.5375,67.5525,67.4551,67.4926,33100.0
2015-04-08 15:40:00,90.15,90.25,90.08,90.08,71700.0,67.5001,67.5749,67.4476,67.4476,71700.0
2015-04-08 15:50:00,90.1,90.23,90.09,90.2,116600.0,67.4626,67.56,67.4551,67.5375,116600.0
2015-04-09 09:30:00,89.9,90.61,89.75,90.49,46700.0,67.3129,67.8445,67.2006,67.7546,46700.0
2015-04-09 09:40:00,90.51,90.51,90.13,90.15,39700.0,67.7696,67.7696,67.4851,67.5001,39700.0
2015-04-09 09:50:00,90.14,90.24,89.91,90.24,15200.0,67.4926,67.5674,67.3204,67.5674,15200.0
2015-04-09 10:00:00,90.3,90.36,90.05,90.11,33500.0,67.6124,67.6573,67.4252,67.4701,33500.0
2015-04-09 10:10:00,90.11,90.21,89.88,89.89,24500.0,67.4701,67.545,67.2979,67.3054,24500.0
2015-04-09 10:20:00,89.88,90.08,89.8,90.06,22500.0,67.2979,67.4476,67.238,67.4327,22500.0
2015-04-09 10:30:00,90.08,90.12,89.84,89.95,34300.0,67.4476,67.4776,67.2679,67.3503,34300.0
2015-04-09 10:40:00,89.93,89.94,89.68,89.75,28700.0,67.3353,67.3428,67.1481,67.2006,28700.0
2015-04-09 10:50:00,89.79,89.82,89.62,89.82,18600.0,67.2305,67.253,67.1032,67.253,18600.0
2015-04-09 11:00:00,89.83,89.85,89.71,89.72,17000.0,67.2605,67.2754,67.1706,67.1781,17000.0
2015-04-09 11:10:00,89.7,89.82,89.57,89.59,14500.0,67.1631,67.253,67.0658,67.0808,14500.0
2015-04-09 11:20:00,89.58,89.9,89.55,89.87,26400.0,67.0733,67.3129,67.0508,67.2904,26400.0
2015-04-09 11:30:00,89.88,89.98,89.84,89.88,21000.0,67.2979,67.3728,67.2679,67.2979,21000.0
2015-04-09 11:40:00,89.9,89.9,89.75,89.75,14700.0,67.3129,67.3129,67.2006,67.2006,14700.0
2015-04-09 11:50:00,89.75,89.81,89.7,89.8,10100.0,67.2006,67.2455,67.1631,67.238,10100.0
2015-04-09 12:00:00,89.82,89.88,89.71,89.75,49600.0,67.253,67.2979,67.1706,67.2006,49600.0
2015-04-09 12:10:00,89.76,89.82,89.66,89.71,19500.0,67.208,67.253,67.1332,67.1706,19500.0
2015-04-09 12:20:00,89.71,89.81,89.67,89.79,17800.0,67.1706,67.2455,67.1407,67.2305,17800.0
2015-04-09 12:30:00,89.79,89.89,89.75,89.89,19600.0,67.2305,67.3054,67.2006,67.3054,19600.0
2015-04-09 12:40:00,89.89,89.92,89.84,89.89,15800.0,67.3054,67.3278,67.2679,67.3054,15800.0
2015-04-09 12:50:00,89.87,89.95,89.86,89.9,29000.0,67.2904,67.3503,67.2829,67.3129,29000.0
2015-04-09 13:00:00,89.9,89.93,89.78,89.78,20600.0,67.3129,67.3353,67.223,67.223,20600.0
2015-04-09 13:10:00,89.79,89.82,89.76,89.79,22900.0,67.2305,67.253,67.208,67.2305,22900.0
2015-04-09 13:20:00,89.79,89.83,89.73,89.74,22100.0,67.2305,67.2605,67.1856,67.1931,22100.0
2015-04-09 13:30:00,89.74,89.74,89.6,89.6,18500.0,67.1931,67.1931,67.0882,67.0882,18500.0
2015-04-09 13:40:00,89.59,89.69,89.55,89.65,19100.0,67.0808,67.1556,67.0508,67.1257,19100.0
2015-04-09 13:50:00,89.64,89.71,89.61,89.63,17800.0,67.1182,67.1706,67.0957,67.1107,17800.0
2015-04-09 14:00:00,89.63,89.67,89.51,89.53,31300.0,67.1107,67.1407,67.0209,67.0358,31300.0
2015-04-09 14:10:00,89.54,89.57,89.51,89.56,20200.0,67.0433,67.0658,67.0209,67.0583,20200.0
2015-04-09 14:20:00,89.57,89.65,89.48,89.64,17800.0,67.0658,67.1257,66.9984,67.1182,17800.0
2015-04-09 14:30:00,89.63,89.7,89.54,89.69,21200.0,67.1107,67.1631,67.0433,67.1556,21200.0
2015-04-09 14:40:00,89.69,89.7,89.58,89.6,24900.0,67.1556,67.1631,67.0733,67.0882,24900.0
2015-04-09 14:50:00,89.6,89.76,89.6,89.75,26200.0,67.0882,67.208,67.0882,67.2006,26200.0
2015-04-09 15:00:00,89.77,89.92,89.77,89.9,30400.0,67.2155,67.3278,67.2155,67.3129,30400.0
2015-04-09 15:10:00,89.89,90.04,89.87,89.92,85000.0,67.3054,67.4177,67.2904,67.3278,85000.0
2015-04-09 15:20:00,89.92,90.11,89.84,90.08,65100.0,67.3278,67.4701,67.2679,67.4476,65100.0
2015-04-09 15:30:00,90.1,90.1,89.93,89.96,31900.0,67.4626,67.4626,67.3353,67.3578,31900.0
2015-04-09 15:40:00,89.96,90.03,89.82,89.83,62400.0,67.3578,67.4102,67.253,67.2605,62400.0
2015-04-09 15:50:00,89.83,89.93,89.82,89.88,97100.0,67.2605,67.3353,67.253,67.2979,97100.0
2015-04-10 09:30:00,89.76,89.85,89.51,89.51,42500.0,67.208,67.2754,67.0209,67.0209,42500.0
2015-04-10 09:40:00,89.56,89.84,89.54,89.84,13900.0,67.0583,67.2679,67.0433,67.2679,13900.0
2015-04-10 09:50:00,89.84,89.9,89.7,89.73,18900.0,67.2679,67.3129,67.1631,67.1856,18900.0
2015-04-10 10:00:00,89.74,90.06,89.73,90.01,45900.0,67.1931,67.4327,67.1856,67.3952,45900.0
2015-04-10 10:10:00,90.0,90.0,89.85,89.86,23300.0,67.3877,67.3877,67.2754,67.2829,23300.0
2015-04-10 10:20:00,89.88,89.96,89.79,89.92,18300.0,67.2979,67.3578,67.2305,67.3278,18300.0
2015-04-10 10:30:00,89.92,89.96,89.88,89.91,20000.0,67.3278,67.3578,67.2979,67.3204,20000.0
2015-04-10 10:40:00,89.94,89.96,89.79,89.94,24000.0,67.3428,67.3578,67.2305,67.3428,24000.0
2015-04-10 10:50:00,89.93,90.01,89.92,89.95,24600.0,67.3353,67.3952,67.3278,67.3503,24600.0
2015-04-10 11:00:00,89.94,90.03,89.91,90.01,13600.0,67.3428,67.4102,67.3204,67.3952,13600.0
2015-04-10 11:10:00,90.02,90.02,89.93,89.97,15600.0,67.4027,67.4027,67.3353,67.3653,15600.0
2015-04-10 11:20:00,89.98,90.1,89.96,90.04,21600.0,67.3728,67.4626,67.3578,67.4177,21600.0
2015-04-10 11:30:00,90.03,90.17,90.02,90.16,18700.0,67.4102,67.515,67.4027,67.5075,18700.0
2015-04-10 11:40:00,90.17,90.19,90.05,90.06,49900.0,67.515,67.53,67.4252,67.4327,49900.0
2015-04-10 11:50:00,90.06,90.16,90.04,90.05,24100.0,67.4327,67.5075,67.4177,67.4252,24100.0
2015-04-10 12:00:00,90.05,90.06,90.01,90.02,22100.0,67.4252,67.4327,67.3952,67.4027,22100.0
2015-04-10 12:10:00,90.02,90.03,89.94,90.0,84100.0,67.4027,67.4102,67.3428,67.3877,84100.0
2015-04-10 12:20:00,89.99,89.99,89.75,89.93,167800.0,67.3803,67.3803,67.2006,67.3353,167800.0
2015-04-10 12:30:00,89.93,90.0,89.93,89.99,28000.0,67.3353,67.3877,67.3353,67.3803,28000.0
2015-04-10 12:40:00,90.01,90.03,89.9,89.91,31700.0,67.3952,67.4102,67.3129,67.3204,31700.0
2015-04-10 12:50:00,89.92,89.97,89.85,89.96,26300.0,67.3278,67.3653,67.2754,67.3578,26300.0
2015-04-10 13:00:00,89.98,90.03,89.94,90.03,13600.0,67.3728,67.4102,67.3428,67.4102,13600.0
2015-04-10 13:10:00,90.01,90.02,89.93,89.96,16800.0,67.3952,67.4027,67.3353,67.3578,16800.0
2015-04-10 13:20:00,89.97,89.99,89.93,89.93,22600.0,67.3653,67.3803,67.3353,67.3353,22600.0
2015-04-10 13:30:00,89.94,90.06,89.93,90.06,41800.0,67.3428,67.4327,67.3353,67.4327,41800.0
2015-04-10 13:40:00,90.06,90.13,89.97,90.12,47200.0,67.4327,67.4851,67.3653,67.4776,47200.0
2015-04-10 13:50:00,90.12,90.18,90.11,90.18,13200.0,67.4776,67.5225,67.4701,67.5225,13200.0
2015-04-10 14:00:00,90.2,90.23,90.12,90.13,16900.0,67.5375,67.56,67.4776,67.4851,16900.0
2015-04-10 14:10:00,90.13,90.22,90.1,90.14,28400.0,67.4851,67.5525,67.4626,67.4926,28400.0
2015-04-10 14:20:00,90.14,90.15,90.04,90.04,22000.0,67.4926,67.5001,67.4177,67.4177,22000.0
2015-04-10 14:30:00,90.03,90.13,90.03,90.11,30800.0,67.4102,67.4851,67.4102,67.4701,30800.0
2015-04-10 14:40:00,90.11,90.21,90.07,90.2,16700.0,67.4701,67.545,67.4402,67.5375,16700.0
2015-04-10 14:50:00,90.2,90.2,90.1,90.15,21000.0,67.5375,67.5375,67.4626,67.5001,21000.0
2015-04-10 15:00:00,90.13,90.14,90.05,90.09,29000.0,67.4851,67.4926,67.4252,67.4551,29000.0
2015-04-10 15:10:00,90.08,90.14,90.01,90.01,23000.0,67.4476,67.4926,67.3952,67.3952,23000.0
2015-04-10 15:20:00,90.01,90.05,89.98,90.05,24700.0,67.3952,67.4252,67.3728,67.4252,24700.0
2015-04-10 15:30:00,90.08,90.21,90.06,90.21,40600.0,67.4476,67.545,67.4327,67.545,40600.0
2015-04-10 15:40:00,90.2,90.24,90.13,90.22,63800.0,67.5375,67.5674,67.4851,67.5525,63800.0
2015-04-10 15:50:00,90.23,90.6,90.21,90.53,293100.0,67.56,67.837,67.545,67.7846,293100.0
2015-04-13 09:30:00,90.48,90.75,90.18,90.75,53300.0,67.7471,67.9493,67.5225,67.9493,53300.0
2015-04-13 09:40:00,90.7,90.82,90.66,90.73,15400.0,67.9119,68.0017,67.8819,67.9343,15400.0
2015-04-13 09:50:00,90.76,90.92,90.65,90.89,24500.0,67.9568,68.0766,67.8744,68.0541,24500.0
2015-04-13 10:00:00,90.9,90.98,90.87,90.98,35600.0,68.0616,68.1215,68.0392,68.1215,35600.0
2015-04-13 10:10:00,90.97,91.06,90.94,91.0,18600.0,68.114,68.1814,68.0916,68.1365,18600.0
2015-04-13 10:20:00,91.01,91.24,90.98,91.13,21400.0,68.144,68.3162,68.1215,68.2338,21400.0
2015-04-13 10:30:00,91.15,91.22,91.08,91.12,31900.0,68.2488,68.3012,68.1964,68.2263,31900.0
2015-04-13 10:40:00,91.1,91.11,91.04,91.05,13900.0,68.2114,68.2189,68.1664,68.1739,13900.0
2015-04-13 10:50:00,91.03,91.08,90.99,91.0,23600.0,68.159,68.1964,68.129,68.1365,23600.0
2015-04-13 11:00:00,91.0,91.14,91.0,91.1,25500.0,68.1365,68.2413,68.1365,68.2114,25500.0
2015-04-13 11:10:00,91.08,91.13,91.02,91.04,24600.0,68.1964,68.2338,68.1515,68.1664,24600.0
2015-04-13 11:20:00,91.03,91.04,90.98,91.0,35600.0,68.159,68.1664,68.1215,68.1365,35600.0
2015-04-13 11:30:00,91.0,91.05,90.93,90.95,23200.0,68.1365,68.1739,68.0841,68.0991,23200.0
2015-04-13 11:40:00,90.94,91.02,90.92,90.97,21800.0,68.0916,68.1515,68.0766,68.114,21800.0
2015-04-13 11:50:00,90.96,91.0,90.86,90.89,21400.0,68.1065,68.1365,68.0317,68.0541,21400.0
2015-04-13 12:00:00,90.88,90.9,90.68,90.71,30800.0,68.0466,68.0616,67.8969,67.9194,30800.0
2015-04-13 12:10:00,90.69,90.7,90.5,90.52,31700.0,67.9044,67.9119,67.7621,67.7771,31700.0
2015-04-13 12:20:00,90.53,90.56,90.43,90.48,22700.0,67.7846,67.807,67.7097,67.7471,22700.0
2015-04-13 12:30:00,90.51,90.52,90.45,90.48,18800.0,67.7696,67.7771,67.7247,67.7471,18800.0
2015-04-13 12:40:00,90.5,90.5,90.41,90.44,24800.0,67.7621,67.7621,67.6947,67.7172,24800.0
2015-04-13 12:50:00,90.43,90.43,90.35,90.35,28200.0,67.7097,67.7097,67.6498,67.6498,28200.0
2015-04-13 13:00:00,90.34,90.38,90.2,90.21,22300.0,67.6423,67.6723,67.5375,67.545,22300.0
2015-04-13 13:10:00,90.21,90.22,90.11,90.13,21300.0,67.545,67.5525,67.4701,67.4851,21300.0
2015-04-13 13:20:00,90.13,90.17,89.91,89.91,30200.0,67.4851,67.515,67.3204,67.3204,30200.0
2015-04-13 13:30:00,89.92,89.97,89.86,89.93,38800.0,67.3278,67.3653,67.2829,67.3353,38800.0
2015-04-13 13:40:00,89.95,89.96,89.83,89.86,26000.0,67.3503,67.3578,67.2605,67.2829,26000.0
2015-04-13 13:50:00,89.86,89.92,89.76,89.88,29900.0,67.2829,67.3278,67.208,67.2979,29900.0
2015-04-13 14:00:00,89.89,89.99,89.85,89.94,32300.0,67.3054,67.3803,67.2754,67.3428,32300.0
2015-04-13 14:10:00,89.95,89.98,89.78,89.8,30800.0,67.3503,67.3728,67.223,67.238,30800.0
2015-04-13 14:20:00,89.79,89.82,89.74,89.79,27500.0,67.2305,67.253,67.1931,67.2305,27500.0
2015-04-13 14:30:00,89.8,89.87,89.78,89.83,33800.0,67.238,67.2904,67.223,67.2605,33800.0
2015-04-13 14:40:00,89.82,89.91,89.71,89.74,30300.0,67.253,67.3204,67.1706,67.1931,30300.0
2015-04-13 14:50:00,89.75,89.79,89.6,89.71,33300.0,67.2006,67.2305,67.0882,67.1706,33300.0
2015-04-13 15:00:00,89.71,89.79,89.62,89.75,48700.0,67.1706,67.2305,67.1032,67.2006,48700.0
2015-04-13 15:10:00,89.73,89.73,89.61,89.62,60000.0,67.1856,67.1856,67.0957,67.1032,60000.0
2015-04-13 15:20:00,89.62,89.63,89.38,89.5,91000.0,67.1032,67.1107,66.9235,67.0134,91000.0
2015-04-13 15:30:00,89.5,89.52,89.43,89.46,59700.0,67.0134,67.0283,66.961,66.9834,59700.0
2015-04-13 15:40:00,89.45,89.59,89.45,89.57,87200.0,66.9759,67.0808,66.9759,67.0658,87200.0
2015-04-13 15:50:00,89.57,89.69,89.51,89.63,173100.0,67.0658,67.1556,67.0209,67.1107,173100.0
2015-04-14 09:30:00,90.29,90.52,89.78,90.01,73900.0,67.6049,67.7771,67.223,67.3952,73900.0
2015-04-14 09:40:00,89.92,89.97,89.49,89.6,18400.0,67.3278,67.3653,67.0059,67.0882,18400.0
2015-04-14 09:50:00,89.64,89.78,89.35,89.42,32100.0,67.1182,67.223,66.9011,66.9535,32100.0
2015-04-14 10:00:00,89.43,89.43,89.0,89.11,36900.0,66.961,66.961,66.639,66.7214,36900.0
2015-04-14 10:10:00,89.08,89.24,89.05,89.09,24400.0,66.6989,66.8187,66.6764,66.7064,24400.0
2015-04-14 10:20:00,89.13,89.25,89.05,89.23,20500.0,66.7363,66.8262,66.6764,66.8112,20500.0
2015-04-14 10:30:00,89.27,89.29,89.05,89.15,19500.0,66.8412,66.8561,66.6764,66.7513,19500.0
2015-04-14 10:40:00,89.14,89.5,89.14,89.49,14600.0,66.7438,67.0134,66.7438,67.0059,14600.0
2015-04-14 10:50:00,89.51,89.59,89.46,89.58,18500.0,67.0209,67.0808,66.9834,67.0733,18500.0
2015-04-14 11:00:00,89.59,89.6,89.52,89.56,18300.0,67.0808,67.0882,67.0283,67.0583,18300.0
2015-04-14 11:10:00,89.56,89.81,89.51,89.74,16500.0,67.0583,67.2455,67.0209,67.1931,16500.0
2015-04-14 11:20:00,89.74,89.75,89.61,89.61,22800.0,67.1931,67.2006,67.0957,67.0957,22800.0
2015-04-14 11:30:00,89.6,89.85,89.6,89.73,13100.0,67.0882,67.2754,67.0882,67.1856,13100.0
2015-04-14 11:40:00,89.74,89.82,89.72,89.82,8600.0,67.1931,67.253,67.1781,67.253,8600.0
2015-04-14 11:50:00,89.83,89.87,89.8,89.87,12700.0,67.2605,67.2904,67.238,67.2904,12700.0
2015-04-14 12:00:00,89.88,90.0,89.82,90.0,15000.0,67.2979,67.3877,67.253,67.3877,15000.0
2015-04-14 12:10:00,90.0,90.08,89.97,90.08,38300.0,67.3877,67.4476,67.3653,67.4476,38300.0
2015-04-14 12:20:00,90.06,90.19,90.06,90.17,26600.0,67.4327,67.53,67.4327,67.515,26600.0
2015-04-14 12:30:00,90.17,90.26,90.17,90.22,16400.0,67.515,67.5824,67.515,67.5525,16400.0
2015-04-14 12:40:00,90.22,90.22,90.07,90.09,13300.0,67.5525,67.5525,67.4402,67.4551,13300.0
2015-04-14 12:50:00,90.09,90.11,90.03,90.05,22600.0,67.4551,67.4701,67.4102,67.4252,22600.0
2015-04-14 13:00:00,90.05,90.06,89.91,89.92,10900.0,67.4252,67.4327,67.3204,67.3278,10900.0
2015-04-14 13:10:00,89.91,89.94,89.81,89.87,17000.0,67.3204,67.3428,67.2455,67.2904,17000.0
2015-04-14 13:20:00,89.88,89.97,89.85,89.96,20000.0,67.2979,67.3653,67.2754,67.3578,20000.0
2015-04-14 13:30:00,89.96,89.99,89.85,89.87,18400.0,67.3578,67.3803,67.2754,67.2904,18400.0
2015-04-14 13:40:00,89.88,89.97,89.88,89.94,11100.0,67.2979,67.3653,67.2979,67.3428,11100.0
2015-04-14 13:50:00,89.93,89.95,89.89,89.95,8100.0,67.3353,67.3503,67.3054,67.3503,8100.0
2015-04-14 14:00:00,89.95,90.06,89.83,90.04,20000.0,67.3503,67.4327,67.2605,67.4177,20000.0
2015-04-14 14:10:00,90.03,90.07,89.93,90.07,15100.0,67.4102,67.4402,67.3353,67.4402,15100.0
2015-04-14 14:20:00,90.09,90.12,89.99,90.12,14300.0,67.4551,67.4776,67.3803,67.4776,14300.0
2015-04-14 14:30:00,90.12,90.13,89.93,89.97,19300.0,67.4776,67.4851,67.3353,67.3653,19300.0
2015-04-14 14:40:00,89.98,90.06,89.96,90.04,15800.0,67.3728,67.4327,67.3578,67.4177,15800.0
2015-04-14 14:50:00,90.05,90.13,89.98,90.09,17500.0,67.4252,67.4851,67.3728,67.4551,17500.0
2015-04-14 15:00:00,90.1,90.18,90.07,90.09,32500.0,67.4626,67.5225,67.4402,67.4551,32500.0
2015-04-14 15:10:00,90.07,90.17,90.07,90.15,31000.0,67.4402,67.515,67.4402,67.5001,31000.0
2015-04-14 15:20:00,90.12,90.15,90.01,90.13,37200.0,67.4776,67.5001,67.3952,67.4851,37200.0
2015-04-14 15:30:00,90.14,90.19,90.07,90.16,39200.0,67.4926,67.53,67.4402,67.5075,39200.0
2015-04-14 15:40:00,90.16,90.32,90.14,90.31,86500.0,67.5075,67.6273,67.4926,67.6199,86500.0
2015-04-14 15:50:00,90.3,90.31,90.18,90.31,104600.0,67.6124,67.6199,67.5225,67.6199,104600.0
2015-04-15 09:30:00,90.56,91.02,90.4,91.02,64700.0,67.807,68.1515,67.6872,68.1515,64700.0
2015-04-15 09:40:00,91.04,91.12,90.78,90.96,47600.0,68.1664,68.2263,67.9718,68.1065,47600.0
2015-04-15 09:50:00,90.97,91.02,90.73,90.81,35700.0,68.114,68.1515,67.9343,67.9942,35700.0
2015-04-15 10:00:00,90.78,90.79,90.56,90.67,30000.0,67.9718,67.9793,67.807,67.8894,30000.0
2015-04-15 10:10:00,90.68,90.78,90.62,90.73,20800.0,67.8969,67.9718,67.852,67.9343,20800.0
2015-04-15 10:20:00,90.73,90.82,90.59,90.63,21600.0,67.9343,68.0017,67.8295,67.8595,21600.0
2015-04-15 10:30:00,90.64,90.73,90.61,90.7,28400.0,67.8669,67.9343,67.8445,67.9119,28400.0
2015-04-15 10:40:00,90.7,90.76,90.63,90.69,32900.0,67.9119,67.9568,67.8595,67.9044,32900.0
2015-04-15 10:50:00,90.7,90.72,90.63,90.68,17900.0,67.9119,67.9268,67.8595,67.8969,17900.0
2015-04-15 11:00:00,90.69,90.7,90.59,90.59,16200.0,67.9044,67.9119,67.8295,67.8295,16200.0
2015-04-15 11:10:00,90.59,90.6,90.45,90.47,22100.0,67.8295,67.837,67.7247,67.7397,22100.0
2015-04-15 11:20:00,90.46,90.48,90.34,90.37,27000.0,67.7322,67.7471,67.6423,67.6648,27000.0
2015-04-15 11:30:00,90.38,90.39,90.22,90.24,22700.0,67.6723,67.6798,67.5525,67.5674,22700.0
2015-04-15 11:40:00,90.24,90.38,90.24,90.36,21500.0,67.5674,67.6723,67.5674,67.6573,21500.0
2015-04-15 11:50:00,90.37,90.41,90.34,90.37,16200.0,67.6648,67.6947,67.6423,67.6648,16200.0
2015-04-15 12:00:00,90.37,90.47,90.29,90.29,16800.0,67.6648,67.7397,67.6049,67.6049,16800.0
2015-04-15 12:10:00,90.28,90.34,90.28,90.3,27200.0,67.5974,67.6423,67.5974,67.6124,27200.0
2015-04-15 12:20:00,90.32,90.43,90.32,90.4,32500.0,67.6273,67.7097,67.6273,67.6872,32500.0
2015-04-15 12:30:00,90.4,90.4,90.31,90.35,25200.0,67.6872,67.6872,67.6199,67.6498,25200.0
2015-04-15 12:40:00,90.35,90.37,90.31,90.36,11900.0,67.6498,67.6648,67.6199,67.6573,11900.0
2015-04-15 12:50:00,90.34,90.36,90.29,90.32,15100.0,67.6423,67.6573,67.6049,67.6273,15100.0
2015-04-15 13:00:00,90.32,90.36,90.29,90.31,16200.0,67.6273,67.6573,67.6049,67.6199,16200.0
2015-04-15 13:10:00,90.32,90.36,90.3,90.34,15200.0,67.6273,67.6573,67.6124,67.6423,15200.0
2015-04-15 13:20:00,90.34,90.48,90.3,90.44,18200.0,67.6423,67.7471,67.6124,67.7172,18200.0
2015-04-15 13:30:00,90.43,90.46,90.34,90.38,22200.0,67.7097,67.7322,67.6423,67.6723,22200.0
2015-04-15 13:40:00,90.37,90.41,90.35,90.38,16800.0,67.6648,67.6947,67.6498,67.6723,16800.0
2015-04-15 13:50:00,90.38,90.41,90.34,90.4,12500.0,67.6723,67.6947,67.6423,67.6872,12500.0
2015-04-15 14:00:00,90.4,90.47,90.39,90.41,21800.0,67.6872,67.7397,67.6798,67.6947,21800.0
2015-04-15 14:10:00,90.4,90.42,90.26,90.29,42200.0,67.6872,67.7022,67.5824,67.6049,42200.0
2015-04-15 14:20:00,90.28,90.33,90.21,90.28,49100.0,67.5974,67.6348,67.545,67.5974,49100.0
2015-04-15 14:30:00,90.28,90.29,90.17,90.27,30200.0,67.5974,67.6049,67.515,67.5899,30200.0
2015-04-15 14:40:00,90.27,90.36,90.27,90.34,33400.0,67.5899,67.6573,67.5899,67.6423,33400.0
2015-04-15 14:50:00,90.32,90.33,90.28,90.29,19400.0,67.6273,67.6348,67.5974,67.6049,19400.0
2015-04-15 15:00:00,90.29,90.31,90.23,90.28,29600.0,67.6049,67.6199,67.56,67.5974,29600.0
2015-04-15 15:10:00,90.28,90.35,90.19,90.35,34900.0,67.5974,67.6498,67.53,67.6498,34900.0
2015-04-15 15:20:00,90.34,90.35,90.23,90.3,34600.0,67.6423,67.6498,67.56,67.6124,34600.0
2015-04-15 15:30:00,90.3,90.32,90.23,90.25,37600.0,67.6124,67.6273,67.56,67.5749,37600.0
2015-04-15 15:40:00,90.25,90.27,90.14,90.15,56500.0,67.5749,67.5899,67.4926,67.5001,56500.0
2015-04-15 15:50:00,90.15,90.21,90.09,90.12,120800.0,67.5001,67.545,67.4551,67.4776,120800.0
2015-04-16 09:30:00,90.15,90.16,89.64,89.85,47400.0,67.5001,67.5075,67.1182,67.2754,47400.0
2015-04-16 09:40:00,89.86,89.86,89.6,89.67,25600.0,67.2829,67.2829,67.0882,67.1407,25600.0
2015-04-16 09:50:00,89.64,89.67,89.46,89.5,22100.0,67.1182,67.1407,66.9834,67.0134,22100.0
2015-04-16 10:00:00,89.53,89.7,89.43,89.56,45100.0,67.0358,67.1631,66.961,67.0583,45100.0
2015-04-16 10:10:00,89.54,89.64,89.43,89.58,32300.0,67.0433,67.1182,66.961,67.0733,32300.0
2015-04-16 10:20:00,89.57,89.68,89.47,89.55,33500.0,67.0658,67.1481,66.9909,67.0508,33500.0
2015-04-16 10:30:00,89.56,89.68,89.49,89.65,24000.0,67.0583,67.1481,67.0059,67.1257,24000.0
2015-04-16 10:40:00,89.66,89.92,89.66,89.87,17900.0,67.1332,67.3278,67.1332,67.2904,17900.0
2015-04-16 10:50:00,89.87,89.95,89.67,89.68,27900.0,67.2904,67.3503,67.1407,67.1481,27900.0
2015-04-16 11:00:00,89.67,89.72,89.59,89.66,26700.0,67.1407,67.1781,67.0808,67.1332,26700.0
2015-04-16 11:10:00,89.69,89.71,89.49,89.49,50800.0,67.1556,67.1706,67.0059,67.0059,50800.0
2015-04-16 11:20:00,89.48,89.58,89.43,89.47,34700.0,66.9984,67.0733,66.961,66.9909,34700.0
2015-04-16 11:30:00,89.48,89.71,89.48,89.68,7900.0,66.9984,67.1706,66.9984,67.1481,7900.0
2015-04-16 11:40:00,89.68,89.68,89.57,89.65,14000.0,67.1481,67.1481,67.0658,67.1257,14000.0
2015-04-16 11:50:00,89.63,89.63,89.54,89.56,10400.0,67.1107,67.1107,67.0433,67.0583,10400.0
2015-04-16 12:00:00,89.55,89.57,89.5,89.54,15400.0,67.0508,67.0658,67.0134,67.0433,15400.0
2015-04-16 12:10:00,89.51,89.57,89.44,89.44,9100.0,67.0209,67.0658,66.9684,66.9684,9100.0
2015-04-16 12:20:00,89.46,89.55,89.43,89.54,26800.0,66.9834,67.0508,66.961,67.0433,26800.0
2015-04-16 12:30:00,89.54,89.57,89.48,89.51,14100.0,67.0433,67.0658,66.9984,67.0209,14100.0
2015-04-16 12:40:00,89.49,89.55,89.44,89.5,17300.0,67.0059,67.0508,66.9684,67.0134,17300.0
2015-04-16 12:50:00,89.51,89.56,89.48,89.54,4600.0,67.0209,67.0583,66.9984,67.0433,4600.0
2015-04-16 13:00:00,89.56,89.67,89.56,89.62,6100.0,67.0583,67.1407,67.0583,67.1032,6100.0
2015-04-16 13:10:00,89.63,89.65,89.55,89.65,3300.0,67.1107,67.1257,67.0508,67.1257,3300.0
2015-04-16 13:20:00,89.68,89.71,89.47,89.52,13600.0,67.1481,67.1706,66.9909,67.0283,13600.0
2015-04-16 13:30:00,89.52,89.56,89.47,89.54,5900.0,67.0283,67.0583,66.9909,67.0433,5900.0
2015-04-16 13:40:00,89.53,89.74,89.53,89.74,11700.0,67.0358,67.1931,67.0358,67.1931,11700.0
2015-04-16 13:50:00,89.74,89.83,89.72,89.79,8100.0,67.1931,67.2605,67.1781,67.2305,8100.0
2015-04-16 14:00:00,89.8,89.81,89.65,89.68,8100.0,67.238,67.2455,67.1257,67.1481,8100.0
2015-04-16 14:10:00,89.69,89.74,89.66,89.66,11400.0,67.1556,67.1931,67.1332,67.1332,11400.0
2015-04-16 14:20:00,89.65,89.67,89.58,89.65,14900.0,67.1257,67.1407,67.0733,67.1257,14900.0
2015-04-16 14:30:00,89.64,89.82,89.61,89.78,43100.0,67.1182,67.253,67.0957,67.223,43100.0
2015-04-16 14:40:00,89.8,89.83,89.77,89.78,14200.0,67.238,67.2605,67.2155,67.223,14200.0
2015-04-16 14:50:00,89.78,89.84,89.72,89.76,15400.0,67.223,67.2679,67.1781,67.208,15400.0
2015-04-16 15:00:00,89.78,89.83,89.7,89.75,17000.0,67.223,67.2605,67.1631,67.2006,17000.0
2015-04-16 15:10:00,89.74,89.83,89.7,89.78,15600.0,67.1931,67.2605,67.1631,67.223,15600.0
2015-04-16 15:20:00,89.77,89.77,89.63,89.66,21600.0,67.2155,67.2155,67.1107,67.1332,21600.0
2015-04-16 15:30:00,89.66,89.77,89.63,89.75,25200.0,67.1332,67.2155,67.1107,67.2006,25200.0
2015-04-16 15:40:00,89.76,89.76,89.61,89.67,36000.0,67.208,67.208,67.0957,67.1407,36000.0
2015-04-16 15:50:00,89.66,89.67,89.55,89.67,64700.0,67.1332,67.1407,67.0508,67.1407,64700.0
2015-04-17 09:30:00,89.16,89.73,89.12,89.54,137600.0,66.7588,67.1856,66.7288,67.0433,137600.0
2015-04-17 09:40:00,89.47,89.51,88.63,88.86,19100.0,66.9909,67.0209,66.362,66.5342,19100.0
2015-04-17 09:50:00,88.87,89.11,88.82,89.03,11000.0,66.5417,66.7214,66.5042,66.6615,11000.0
2015-04-17 10:00:00,88.99,89.06,88.59,88.68,34500.0,66.6315,66.6839,66.332,66.3994,34500.0
2015-04-17 10:10:00,88.68,88.86,88.6,88.74,25400.0,66.3994,66.5342,66.3395,66.4443,25400.0
2015-04-17 10:20:00,88.79,88.82,88.68,88.82,15300.0,66.4818,66.5042,66.3994,66.5042,15300.0
2015-04-17 10:30:00,88.81,88.91,88.79,88.79,10300.0,66.4967,66.5716,66.4818,66.4818,10300.0
2015-04-17 10:40:00,88.8,88.94,88.8,88.85,13400.0,66.4892,66.5941,66.4892,66.5267,13400.0
2015-04-17 10:50:00,88.82,88.82,88.65,88.76,45500.0,66.5042,66.5042,66.3769,66.4593,45500.0
2015-04-17 11:00:00,88.75,88.85,88.69,88.85,22300.0,66.4518,66.5267,66.4069,66.5267,22300.0
2015-04-17 11:10:00,88.83,88.97,88.82,88.94,18400.0,66.5117,66.6165,66.5042,66.5941,18400.0
2015-04-17 11:20:00,88.96,89.11,88.96,89.08,24700.0,66.609,66.7214,66.609,66.6989,24700.0
2015-04-17 11:30:00,89.08,89.12,88.99,89.04,33600.0,66.6989,66.7288,66.6315,66.6689,33600.0
2015-04-17 11:40:00,89.04,89.17,88.99,89.17,16900.0,66.6689,66.7663,66.6315,66.7663,16900.0
2015-04-17 11:50:00,89.17,89.37,89.15,89.3,11000.0,66.7663,66.916,66.7513,66.8636,11000.0
2015-04-17 12:00:00,89.31,89.36,89.24,89.25,8900.0,66.8711,66.9085,66.8187,66.8262,8900.0
2015-04-17 12:10:00,89.23,89.35,89.23,89.27,12300.0,66.8112,66.9011,66.8112,66.8412,12300.0
2015-04-17 12:20:00,89.27,89.33,89.23,89.31,21300.0,66.8412,66.8861,66.8112,66.8711,21300.0
2015-04-17 12:30:00,89.32,89.39,89.25,89.39,16100.0,66.8786,66.931,66.8262,66.931,16100.0
2015-04-17 12:40:00,89.38,89.44,89.34,89.43,20000.0,66.9235,66.9684,66.8936,66.961,20000.0
2015-04-17 12:50:00,89.42,89.43,89.3,89.34,11900.0,66.9535,66.961,66.8636,66.8936,11900.0
2015-04-17 13:00:00,89.33,89.35,89.29,89.33,12400.0,66.8861,66.9011,66.8561,66.8861,12400.0
2015-04-17 13:10:00,89.34,89.39,89.31,89.39,12300.0,66.8936,66.931,66.8711,66.931,12300.0
2015-04-17 13:20:00,89.41,89.45,89.32,89.35,12000.0,66.946,66.9759,66.8786,66.9011,12000.0
2015-04-17 13:30:00,89.34,89.34,89.19,89.24,11000.0,66.8936,66.8936,66.7813,66.8187,11000.0
2015-04-17 13:40:00,89.23,89.23,89.15,89.15,13100.0,66.8112,66.8112,66.7513,66.7513,13100.0
2015-04-17 13:50:00,89.16,89.16,88.95,89.02,30600.0,66.7588,66.7588,66.6016,66.654,30600.0
2015-04-17 14:00:00,89.01,89.1,88.89,88.9,30800.0,66.6465,66.7139,66.5566,66.5641,30800.0
2015-04-17 14:10:00,88.91,89.02,88.75,89.02,21700.0,66.5716,66.654,66.4518,66.654,21700.0
2015-04-17 14:20:00,89.03,89.16,88.96,89.1,24800.0,66.6615,66.7588,66.609,66.7139,24800.0
2015-04-17 14:30:00,89.09,89.14,89.01,89.06,31000.0,66.7064,66.7438,66.6465,66.6839,31000.0
2015-04-17 14:40:00,89.07,89.14,89.06,89.1,20200.0,66.6914,66.7438,66.6839,66.7139,20200.0
2015-04-17 14:50:00,89.07,89.17,88.99,89.08,82100.0,66.6914,66.7663,66.6315,66.6989,82100.0
2015-04-17 15:00:00,89.07,89.15,89.02,89.08,19700.0,66.6914,66.7513,66.654,66.6989,19700.0
2015-04-17 15:10:00,89.07,89.21,89.07,89.12,15500.0,66.6914,66.7962,66.6914,66.7288,15500.0
2015-04-17 15:20:00,89.12,89.32,89.12,89.32,49200.0,66.7288,66.8786,66.7288,66.8786,49200.0
2015-04-17 15:30:00,89.31,89.49,89.3,89.47,32600.0,66.8711,67.0059,66.8636,66.9909,32600.0
2015-04-17 15:40:00,89.46,89.58,89.39,89.52,57500.0,66.9834,67.0733,66.931,67.0283,57500.0
2015-04-17 15:50:00,89.53,89.57,89.46,89.54,99900.0,67.0358,67.0658,66.9834,67.0433,99900.0
2015-04-20 09:30:00,89.93,90.55,89.61,90.35,40000.0,67.3353,67.7996,67.0957,67.6498,40000.0
2015-04-20 09:40:00,90.32,90.83,90.28,90.71,78000.0,67.6273,68.0092,67.5974,67.9194,78000.0
2015-04-20 09:50:00,90.74,90.79,90.46,90.59,47100.0,67.9418,67.9793,67.7322,67.8295,47100.0
2015-04-20 10:00:00,90.6,90.62,90.27,90.32,17800.0,67.837,67.852,67.5899,67.6273,17800.0
2015-04-20 10:10:00,90.33,90.39,90.16,90.39,19600.0,67.6348,67.6798,67.5075,67.6798,19600.0
2015-04-20 10:20:00,90.36,90.55,90.31,90.45,17400.0,67.6573,67.7996,67.6199,67.7247,17400.0
2015-04-20 10:30:00,90.46,90.52,90.37,90.37,16000.0,67.7322,67.7771,67.6648,67.6648,16000.0
2015-04-20 10:40:00,90.39,90.5,90.3,90.3,20600.0,67.6798,67.7621,67.6124,67.6124,20600.0
2015-04-20 10:50:00,90.31,90.42,90.27,90.37,22800.0,67.6199,67.7022,67.5899,67.6648,22800.0
2015-04-20 11:00:00,90.38,90.5,90.38,90.48,22500.0,67.6723,67.7621,67.6723,67.7471,22500.0
2015-04-20 11:10:00,90.49,90.53,90.4,90.49,28300.0,67.7546,67.7846,67.6872,67.7546,28300.0
2015-04-20 11:20:00,90.49,90.56,90.46,90.54,18500.0,67.7546,67.807,67.7322,67.7921,18500.0
2015-04-20 11:30:00,90.54,90.64,90.54,90.63,35400.0,67.7921,67.8669,67.7921,67.8595,35400.0
2015-04-20 11:40:00,90.63,90.71,90.62,90.7,15600.0,67.8595,67.9194,67.852,67.9119,15600.0
2015-04-20 11:50:00,90.69,90.73,90.64,90.64,19100.0,67.9044,67.9343,67.8669,67.8669,19100.0
2015-04-20 12:00:00,90.64,90.65,90.48,90.48,16900.0,67.8669,67.8744,67.7471,67.7471,16900.0
2015-04-20 12:10:00,90.48,90.5,90.37,90.47,17400.0,67.7471,67.7621,67.6648,67.7397,17400.0
2015-04-20 12:20:00,90.46,90.49,90.39,90.39,10400.0,67.7322,67.7546,67.6798,67.6798,10400.0
2015-04-20 12:30:00,90.38,90.44,90.37,90.39,14200.0,67.6723,67.7172,67.6648,67.6798,14200.0
2015-04-20 12:40:00,90.4,90.42,90.36,90.4,10100.0,67.6872,67.7022,67.6573,67.6872,10100.0
2015-04-20 12:50:00,90.4,90.48,90.39,90.41,14200.0,67.6872,67.7471,67.6798,67.6947,14200.0
2015-04-20 13:00:00,90.41,90.44,90.35,90.35,12300.0,67.6947,67.7172,67.6498,67.6498,12300.0
2015-04-20 13:10:00,90.36,90.42,90.32,90.34,30000.0,67.6573,67.7022,67.6273,67.6423,30000.0
2015-04-20 13:20:00,90.36,90.4,90.32,90.37,27900.0,67.6573,67.6872,67.6273,67.6648,27900.0
2015-04-20 13:30:00,90.36,90.44,90.33,90.4,20500.0,67.6573,67.7172,67.6348,67.6872,20500.0
2015-04-20 13:40:00,90.42,90.43,90.38,90.39,16800.0,67.7022,67.7097,67.6723,67.6798,16800.0
2015-04-20 13:50:00,90.4,90.4,90.23,90.29,26700.0,67.6872,67.6872,67.56,67.6049,26700.0
2015-04-20 14:00:00,90.3,90.31,90.17,90.2,23800.0,67.6124,67.6199,67.515,67.5375,23800.0
2015-04-20 14:10:00,90.21,90.3,90.14,90.3,53400.0,67.545,67.6124,67.4926,67.6124,53400.0
2015-04-20 14:20:00,90.3,90.35,90.26,90.26,18600.0,67.6124,67.6498,67.5824,67.5824,18600.0
2015-04-20 14:30:00,90.25,90.36,90.22,90.36,14800.0,67.5749,67.6573,67.5525,67.6573,14800.0
2015-04-20 14:40:00,90.36,90.37,90.27,90.28,16300.0,67.6573,67.6648,67.5899,67.5974,16300.0
2015-04-20 14:50:00,90.28,90.3,90.22,90.24,43000.0,67.5974,67.6124,67.5525,67.5674,43000.0
2015-04-20 15:00:00,90.24,90.38,90.23,90.38,29300.0,67.5674,67.6723,67.56,67.6723,29300.0
2015-04-20 15:10:00,90.38,90.41,90.32,90.37,24600.0,67.6723,67.6947,67.6273,67.6648,24600.0
2015-04-20 15:20:00,90.37,90.37,90.29,90.33,31200.0,67.6648,67.6648,67.6049,67.6348,31200.0
2015-04-20 15:30:00,90.33,90.4,90.31,90.31,41500.0,67.6348,67.6872,67.6199,67.6199,41500.0
2015-04-20 15:40:00,90.31,90.33,90.16,90.17,68900.0,67.6199,67.6348,67.5075,67.515,68900.0
2015-04-20 15:50:00,90.18,90.22,90.11,90.13,167500.0,67.5225,67.5525,67.4701,67.4851,167500.0
2015-04-21 09:30:00,90.4,90.9,90.17,90.71,57900.0,67.6872,68.0616,67.515,67.9194,57900.0
2015-04-21 09:40:00,90.62,90.7,90.35,90.51,41900.0,67.852,67.9119,67.6498,67.7696,41900.0
2015-04-21 09:50:00,90.48,90.72,90.48,90.52,23800.0,67.7471,67.9268,67.7471,67.7771,23800.0
2015-04-21 10:00:00,90.5,90.65,90.32,90.41,40100.0,67.7621,67.8744,67.6273,67.6947,40100.0
2015-04-21 10:10:00,90.43,90.54,90.39,90.54,29700.0,67.7097,67.7921,67.6798,67.7921,29700.0
2015-04-21 10:20:00,90.52,90.55,90.4,90.4,25100.0,67.7771,67.7996,67.6872,67.6872,25100.0
2015-04-21 10:30:00,90.41,90.42,90.3,90.36,18200.0,67.6947,67.7022,67.6124,67.6573,18200.0
2015-04-21 10:40:00,90.36,90.36,90.21,90.29,27700.0,67.6573,67.6573,67.545,67.6049,27700.0
2015-04-21 10:50:00,90.27,90.44,90.27,90.35,15000.0,67.5899,67.7172,67.5899,67.6498,15000.0
2015-04-21 11:00:00,90.34,90.5,90.33,90.47,14700.0,67.6423,67.7621,67.6348,67.7397,14700.0
2015-04-21 11:10:00,90.48,90.54,90.43,90.52,18400.0,67.7471,67.7921,67.7097,67.7771,18400.0
2015-04-21 11:20:00,90.5,90.52,90.42,90.43,16100.0,67.7621,67.7771,67.7022,67.7097,16100.0
2015-04-21 11:30:00,90.41,90.54,90.41,90.51,23100.0,67.6947,67.7921,67.6947,67.7696,23100.0
2015-04-21 11:40:00,90.5,90.5,90.32,90.43,22000.0,67.7621,67.7621,67.6273,67.7097,22000.0
2015-04-21 11:50:00,90.43,90.47,90.37,90.37,15200.0,67.7097,67.7397,67.6648,67.6648,15200.0
2015-04-21 12:00:00,90.36,90.45,90.34,90.45,16200.0,67.6573,67.7247,67.6423,67.7247,16200.0
2015-04-21 12:10:00,90.45,90.6,90.45,90.53,18200.0,67.7247,67.837,67.7247,67.7846,18200.0
2015-04-21 12:20:00,90.54,90.61,90.49,90.61,11000.0,67.7921,67.8445,67.7546,67.8445,11000.0
2015-04-21 12:30:00,90.59,90.61,90.53,90.56,8700.0,67.8295,67.8445,67.7846,67.807,8700.0
2015-04-21 12:40:00,90.54,90.54,90.39,90.44,11900.0,67.7921,67.7921,67.6798,67.7172,11900.0
2015-04-21 12:50:00,90.45,90.5,90.4,90.4,13500.0,67.7247,67.7621,67.6872,67.6872,13500.0
2015-04-21 13:00:00,90.41,90.52,90.41,90.43,10500.0,67.6947,67.7771,67.6947,67.7097,10500.0
2015-04-21 13:10:00,90.43,90.53,90.43,90.47,11500.0,67.7097,67.7846,67.7097,67.7397,11500.0
2015-04-21 13:20:00,90.49,90.53,90.43,90.43,11000.0,67.7546,67.7846,67.7097,67.7097,11000.0
2015-04-21 13:30:00,90.45,90.5,90.36,90.37,11800.0,67.7247,67.7621,67.6573,67.6648,11800.0
2015-04-21 13:40:00,90.38,90.41,90.32,90.33,9900.0,67.6723,67.6947,67.6273,67.6348,9900.0
2015-04-21 13:50:00,90.31,90.35,90.28,90.28,12000.0,67.6199,67.6498,67.5974,67.5974,12000.0
2015-04-21 14:00:00,90.26,90.33,90.22,90.32,18200.0,67.5824,67.6348,67.5525,67.6273,18200.0
2015-04-21 14:10:00,90.33,90.46,90.31,90.42,13300.0,67.6348,67.7322,67.6199,67.7022,13300.0
2015-04-21 14:20:00,90.43,90.57,90.41,90.57,10600.0,67.7097,67.8145,67.6947,67.8145,10600.0
2015-04-21 14:30:00,90.59,90.6,90.49,90.49,10700.0,67.8295,67.837,67.7546,67.7546,10700.0
2015-04-21 14:40:00,90.47,90.58,90.47,90.54,11900.0,67.7397,67.822,67.7397,67.7921,11900.0
2015-04-21 14:50:00,90.55,90.58,90.52,90.57,12300.0,67.7996,67.822,67.7771,67.8145,12300.0
2015-04-21 15:00:00,90.56,90.56,90.46,90.49,18100.0,67.807,67.807,67.7322,67.7546,18100.0
2015-04-21 15:10:00,90.49,90.5,90.43,90.45,22900.0,67.7546,67.7621,67.7097,67.7247,22900.0
2015-04-21 15:20:00,90.43,90.48,90.36,90.36,21900.0,67.7097,67.7471,67.6573,67.6573,21900.0
2015-04-21 15:30:00,90.37,90.43,90.35,90.41,28600.0,67.6648,67.7097,67.6498,67.6947,28600.0
2015-04-21 15:40:00,90.41,90.42,90.27,90.28,54000.0,67.6947,67.7022,67.5899,67.5974,54000.0
2015-04-21 15:50:00,90.27,90.4,90.26,90.36,64600.0,67.5899,67.6872,67.5824,67.6573,64600.0
2015-04-22 09:30:00,90.46,91.02,90.43,91.01,102500.0,67.7322,68.1515,67.7097,68.144,102500.0
2015-04-22 09:40:00,90.98,91.17,90.68,90.74,80400.0,68.1215,68.2638,67.8969,67.9418,80400.0
2015-04-22 09:50:00,90.72,90.86,90.68,90.81,29100.0,67.9268,68.0317,67.8969,67.9942,29100.0
2015-04-22 10:00:00,90.84,90.84,90.53,90.6,43900.0,68.0167,68.0167,67.7846,67.837,43900.0
2015-04-22 10:10:00,90.61,90.77,90.48,90.64,32000.0,67.8445,67.9643,67.7471,67.8669,32000.0
2015-04-22 10:20:00,90.63,90.64,90.47,90.5,14300.0,67.8595,67.8669,67.7397,67.7621,14300.0
2015-04-22 10:30:00,90.52,90.53,90.31,90.31,10700.0,67.7771,67.7846,67.6199,67.6199,10700.0
2015-04-22 10:40:00,90.32,90.59,90.32,90.58,14700.0,67.6273,67.8295,67.6273,67.822,14700.0
2015-04-22 10:50:00,90.59,90.67,90.48,90.55,16500.0,67.8295,67.8894,67.7471,67.7996,16500.0
2015-04-22 11:00:00,90.55,90.65,90.48,90.64,16300.0,67.7996,67.8744,67.7471,67.8669,16300.0
2015-04-22 11:10:00,90.67,90.72,90.56,90.61,19700.0,67.8894,67.9268,67.807,67.8445,19700.0
2015-04-22 11:20:00,90.62,90.68,90.58,90.63,23000.0,67.852,67.8969,67.822,67.8595,23000.0
2015-04-22 11:30:00,90.64,90.76,90.59,90.64,25100.0,67.8669,67.9568,67.8295,67.8669,25100.0
2015-04-22 11:40:00,90.63,90.75,90.59,90.74,11600.0,67.8595,67.9493,67.8295,67.9418,11600.0
2015-04-22 11:50:00,90.69,90.84,90.65,90.84,17000.0,67.9044,68.0167,67.8744,68.0167,17000.0
2015-04-22 12:00:00,90.84,90.84,90.56,90.66,16600.0,68.0167,68.0167,67.807,67.8819,16600.0
2015-04-22 12:10:00,90.66,90.76,90.64,90.65,20500.0,67.8819,67.9568,67.8669,67.8744,20500.0
2015-04-22 12:20:00,90.65,90.81,90.64,90.74,18100.0,67.8744,67.9942,67.8669,67.9418,18100.0
2015-04-22 12:30:00,90.77,90.8,90.63,90.71,18600.0,67.9643,67.9867,67.8595,67.9194,18600.0
2015-04-22 12:40:00,90.71,90.76,90.64,90.73,13000.0,67.9194,67.9568,67.8669,67.9343,13000.0
2015-04-22 12:50:00,90.73,90.85,90.68,90.81,24400.0,67.9343,68.0242,67.8969,67.9942,24400.0
2015-04-22 13:00:00,90.8,90.89,90.76,90.86,17900.0,67.9867,68.0541,67.9568,68.0317,17900.0
2015-04-22 13:10:00,90.87,90.93,90.85,90.88,20900.0,68.0392,68.0841,68.0242,68.0466,20900.0
2015-04-22 13:20:00,90.86,90.92,90.78,90.88,27100.0,68.0317,68.0766,67.9718,68.0466,27100.0
2015-04-22 13:30:00,90.87,90.93,90.82,90.92,22700.0,68.0392,68.0841,68.0017,68.0766,22700.0
2015-04-22 13:40:00,90.92,91.09,90.89,91.08,23600.0,68.0766,68.2039,68.0541,68.1964,23600.0
2015-04-22 13:50:00,91.07,91.17,91.03,91.12,22100.0,68.1889,68.2638,68.159,68.2263,22100.0
2015-04-22 14:00:00,91.12,91.13,90.97,91.13,22900.0,68.2263,68.2338,68.114,68.2338,22900.0
2015-04-22 14:10:00,91.14,91.21,91.09,91.16,26500.0,68.2413,68.2937,68.2039,68.2563,26500.0
2015-04-22 14:20:00,91.17,91.22,91.08,91.17,73900.0,68.2638,68.3012,68.1964,68.2638,73900.0
2015-04-22 14:30:00,91.18,91.24,91.14,91.24,22000.0,68.2713,68.3162,68.2413,68.3162,22000.0
2015-04-22 14:40:00,91.24,91.29,91.24,91.28,32400.0,68.3162,68.3536,68.3162,68.3461,32400.0
2015-04-22 14:50:00,91.29,91.33,91.23,91.27,27800.0,68.3536,68.3836,68.3087,68.3387,27800.0
2015-04-22 15:00:00,91.26,91.35,91.24,91.33,43900.0,68.3312,68.3986,68.3162,68.3836,43900.0
2015-04-22 15:10:00,91.33,91.39,91.3,91.36,44900.0,68.3836,68.4285,68.3611,68.406,44900.0
2015-04-22 15:20:00,91.34,91.49,91.31,91.46,48100.0,68.3911,68.5034,68.3686,68.4809,48100.0
2015-04-22 15:30:00,91.47,91.51,91.44,91.48,132800.0,68.4884,68.5184,68.4659,68.4959,132800.0
2015-04-22 15:40:00,91.49,91.6,91.46,91.58,131800.0,68.5034,68.5857,68.4809,68.5708,131800.0
2015-04-22 15:50:00,91.58,91.62,91.45,91.49,152900.0,68.5708,68.6007,68.4734,68.5034,152900.0
2015-04-23 09:30:00,91.09,91.29,90.8,91.09,48400.0,68.2039,68.3536,67.9867,68.2039,48400.0
2015-04-23 09:40:00,91.12,91.3,91.03,91.22,40000.0,68.2263,68.3611,68.159,68.3012,40000.0
2015-04-23 09:50:00,91.18,91.25,91.03,91.04,18700.0,68.2713,68.3237,68.159,68.1664,18700.0
2015-04-23 10:00:00,91.03,91.21,90.9,90.9,43100.0,68.159,68.2937,68.0616,68.0616,43100.0
2015-04-23 10:10:00,90.91,90.94,90.68,90.68,24700.0,68.0691,68.0916,67.8969,67.8969,24700.0
2015-04-23 10:20:00,90.71,90.99,90.68,90.99,24400.0,67.9194,68.129,67.8969,68.129,24400.0
2015-04-23 10:30:00,91.0,91.02,90.95,90.98,32000.0,68.1365,68.1515,68.0991,68.1215,32000.0
2015-04-23 10:40:00,90.99,91.09,90.96,91.06,20400.0,68.129,68.2039,68.1065,68.1814,20400.0
2015-04-23 10:50:00,91.06,91.09,90.96,91.04,20600.0,68.1814,68.2039,68.1065,68.1664,20600.0
2015-04-23 11:00:00,91.03,91.24,91.02,91.2,27700.0,68.159,68.3162,68.1515,68.2862,27700.0
2015-04-23 11:10:00,91.2,91.22,91.07,91.07,18300.0,68.2862,68.3012,68.1889,68.1889,18300.0
2015-04-23 11:20:00,91.05,91.13,91.05,91.1,19100.0,68.1739,68.2338,68.1739,68.2114,19100.0
2015-04-23 11:30:00,91.08,91.18,91.07,91.15,20700.0,68.1964,68.2713,68.1889,68.2488,20700.0
2015-04-23 11:40:00,91.16,91.21,91.12,91.13,28700.0,68.2563,68.2937,68.2263,68.2338,28700.0
2015-04-23 11:50:00,91.14,91.51,91.08,91.47,30900.0,68.2413,68.5184,68.1964,68.4884,30900.0
2015-04-23 12:00:00,91.46,91.56,91.36,91.55,18000.0,68.4809,68.5558,68.406,68.5483,18000.0
2015-04-23 12:10:00,91.56,91.57,91.51,91.54,16700.0,68.5558,68.5633,68.5184,68.5408,16700.0
2015-04-23 12:20:00,91.54,91.67,91.53,91.63,16000.0,68.5408,68.6382,68.5333,68.6082,16000.0
2015-04-23 12:30:00,91.65,91.74,91.55,91.74,25500.0,68.6232,68.6906,68.5483,68.6906,25500.0
2015-04-23 12:40:00,91.77,91.87,91.74,91.75,24300.0,68.713,68.7879,68.6906,68.6981,24300.0
2015-04-23 12:50:00,91.73,91.79,91.66,91.79,14600.0,68.6831,68.728,68.6307,68.728,14600.0
2015-04-23 13:00:00,91.8,91.83,91.74,91.74,24100.0,68.7355,68.758,68.6906,68.6906,24100.0
2015-04-23 13:10:00,91.75,91.78,91.72,91.77,14900.0,68.6981,68.7205,68.6756,68.713,14900.0
2015-04-23 13:20:00,91.76,91.81,91.66,91.67,19600.0,68.7055,68.743,68.6307,68.6382,19600.0
2015-04-23 13:30:00,91.69,91.7,91.63,91.65,17100.0,68.6531,68.6606,68.6082,68.6232,17100.0
2015-04-23 13:40:00,91.64,91.64,91.53,91.56,13100.0,68.6157,68.6157,68.5333,68.5558,13100.0
2015-04-23 13:50:00,91.55,91.81,91.53,91.81,46100.0,68.5483,68.743,68.5333,68.743,46100.0
2015-04-23 14:00:00,91.81,91.89,91.8,91.82,46700.0,68.743,68.8029,68.7355,68.7505,46700.0
2015-04-23 14:10:00,91.81,91.86,91.75,91.83,27800.0,68.743,68.7804,68.6981,68.758,27800.0
2015-04-23 14:20:00,91.82,91.85,91.74,91.83,22200.0,68.7505,68.7729,68.6906,68.758,22200.0
2015-04-23 14:30:00,91.84,91.87,91.69,91.7,20800.0,68.7654,68.7879,68.6531,68.6606,20800.0
2015-04-23 14:40:00,91.7,91.77,91.7,91.77,29800.0,68.6606,68.713,68.6606,68.713,29800.0
2015-04-23 14:50:00,91.77,91.78,91.69,91.71,34900.0,68.713,68.7205,68.6531,68.6681,34900.0
2015-04-23 15:00:00,91.71,91.77,91.69,91.72,26200.0,68.6681,68.713,68.6531,68.6756,26200.0
2015-04-23 15:10:00,91.72,91.88,91.71,91.79,25800.0,68.6756,68.7954,68.6681,68.728,25800.0
2015-04-23 15:20:00,91.79,91.79,91.68,91.72,26500.0,68.728,68.728,68.6456,68.6756,26500.0
2015-04-23 15:30:00,91.72,91.72,91.62,91.66,45700.0,68.6756,68.6756,68.6007,68.6307,45700.0
2015-04-23 15:40:00,91.66,91.69,91.61,91.64,60600.0,68.6307,68.6531,68.5932,68.6157,60600.0
2015-04-23 15:50:00,91.64,91.64,91.47,91.53,123200.0,68.6157,68.6157,68.4884,68.5333,123200.0
2015-04-24 09:30:00,91.41,91.65,91.06,91.17,57900.0,68.4435,68.6232,68.1814,68.2638,57900.0
2015-04-24 09:40:00,91.15,91.18,90.9,90.93,25800.0,68.2488,68.2713,68.0616,68.0841,25800.0
2015-04-24 09:50:00,90.95,91.31,90.9,91.2,41600.0,68.0991,68.3686,68.0616,68.2862,41600.0
2015-04-24 10:00:00,91.21,91.33,91.1,91.33,41900.0,68.2937,68.3836,68.2114,68.3836,41900.0
2015-04-24 10:10:00,91.28,91.4,91.25,91.29,45900.0,68.3461,68.436,68.3237,68.3536,45900.0
2015-04-24 10:20:00,91.29,91.35,91.17,91.26,62400.0,68.3536,68.3986,68.2638,68.3312,62400.0
2015-04-24 10:30:00,91.25,91.4,91.19,91.39,36700.0,68.3237,68.436,68.2788,68.4285,36700.0
2015-04-24 10:40:00,91.38,91.48,91.33,91.39,17000.0,68.421,68.4959,68.3836,68.4285,17000.0
2015-04-24 10:50:00,91.39,91.4,91.29,91.37,21800.0,68.4285,68.436,68.3536,68.4135,21800.0
2015-04-24 11:00:00,91.37,91.37,91.19,91.29,25300.0,68.4135,68.4135,68.2788,68.3536,25300.0
2015-04-24 11:10:00,91.3,91.42,91.3,91.41,13800.0,68.3611,68.451,68.3611,68.4435,13800.0
2015-04-24 11:20:00,91.43,91.53,91.39,91.5,14400.0,68.4585,68.5333,68.4285,68.5109,14400.0
2015-04-24 11:30:00,91.5,91.5,91.31,91.49,13300.0,68.5109,68.5109,68.3686,68.5034,13300.0
2015-04-24 11:40:00,91.5,91.5,91.31,91.32,14700.0,68.5109,68.5109,68.3686,68.3761,14700.0
2015-04-24 11:50:00,91.33,91.39,91.28,91.37,13000.0,68.3836,68.4285,68.3461,68.4135,13000.0
2015-04-24 12:00:00,91.36,91.52,91.33,91.5,20700.0,68.406,68.5258,68.3836,68.5109,20700.0
2015-04-24 12:10:00,91.49,91.56,91.49,91.56,24300.0,68.5034,68.5558,68.5034,68.5558,24300.0
2015-04-24 12:20:00,91.57,91.72,91.57,91.69,19200.0,68.5633,68.6756,68.5633,68.6531,19200.0
2015-04-24 12:30:00,91.69,91.74,91.63,91.65,20800.0,68.6531,68.6906,68.6082,68.6232,20800.0
2015-04-24 12:40:00,91.66,91.67,91.57,91.63,10000.0,68.6307,68.6382,68.5633,68.6082,10000.0
2015-04-24 12:50:00,91.64,91.64,91.57,91.57,14600.0,68.6157,68.6157,68.5633,68.5633,14600.0
2015-04-24 13:00:00,91.56,91.61,91.52,91.58,11000.0,68.5558,68.5932,68.5258,68.5708,11000.0
2015-04-24 13:10:00,91.59,91.63,91.56,91.62,14800.0,68.5783,68.6082,68.5558,68.6007,14800.0
2015-04-24 13:20:00,91.6,91.61,91.56,91.6,11400.0,68.5857,68.5932,68.5558,68.5857,11400.0
2015-04-24 13:30:00,91.61,91.63,91.54,91.62,13700.0,68.5932,68.6082,68.5408,68.6007,13700.0
2015-04-24 13:40:00,91.61,91.65,91.59,91.64,12200.0,68.5932,68.6232,68.5783,68.6157,12200.0
2015-04-24 13:50:00,91.64,91.69,91.57,91.66,19100.0,68.6157,68.6531,68.5633,68.6307,19100.0
2015-04-24 14:00:00,91.66,91.75,91.66,91.69,13900.0,68.6307,68.6981,68.6307,68.6531,13900.0
2015-04-24 14:10:00,91.7,91.75,91.69,91.73,11600.0,68.6606,68.6981,68.6531,68.6831,11600.0
2015-04-24 14:20:00,91.73,91.78,91.7,91.76,20500.0,68.6831,68.7205,68.6606,68.7055,20500.0
2015-04-24 14:30:00,91.76,91.78,91.73,91.75,21700.0,68.7055,68.7205,68.6831,68.6981,21700.0
2015-04-24 14:40:00,91.73,91.74,91.6,91.61,29300.0,68.6831,68.6906,68.5857,68.5932,29300.0
2015-04-24 14:50:00,91.61,91.62,91.46,91.51,29400.0,68.5932,68.6007,68.4809,68.5184,29400.0
2015-04-24 15:00:00,91.52,91.56,91.44,91.45,21900.0,68.5258,68.5558,68.4659,68.4734,21900.0
2015-04-24 15:10:00,91.45,91.53,91.45,91.47,19300.0,68.4734,68.5333,68.4734,68.4884,19300.0
2015-04-24 15:20:00,91.47,91.48,91.43,91.46,22400.0,68.4884,68.4959,68.4585,68.4809,22400.0
2015-04-24 15:30:00,91.47,91.47,91.34,91.35,40400.0,68.4884,68.4884,68.3911,68.3986,40400.0
2015-04-24 15:40:00,91.35,91.42,91.32,91.36,75800.0,68.3986,68.451,68.3761,68.406,75800.0
2015-04-24 15:50:00,91.36,91.42,91.34,91.39,101300.0,68.406,68.451,68.3911,68.4285,101300.0
2015-04-27 09:30:00,91.72,91.91,91.3,91.31,20900.0,68.6756,68.8179,68.3611,68.3686,20900.0
2015-04-27 09:40:00,91.33,91.45,91.31,91.4,28800.0,68.3836,68.4734,68.3686,68.436,28800.0
2015-04-27 09:50:00,91.34,91.65,91.33,91.63,26400.0,68.3911,68.6232,68.3836,68.6082,26400.0
2015-04-27 10:00:00,91.62,91.64,91.45,91.45,19100.0,68.6007,68.6157,68.4734,68.4734,19100.0
2015-04-27 10:10:00,91.45,91.47,91.35,91.46,31200.0,68.4734,68.4884,68.3986,68.4809,31200.0
2015-04-27 10:20:00,91.47,91.49,91.28,91.3,10500.0,68.4884,68.5034,68.3461,68.3611,10500.0
2015-04-27 10:30:00,91.3,91.32,91.16,91.25,15800.0,68.3611,68.3761,68.2563,68.3237,15800.0
2015-04-27 10:40:00,91.24,91.24,91.11,91.11,22900.0,68.3162,68.3162,68.2189,68.2189,22900.0
2015-04-27 10:50:00,91.11,91.12,90.76,90.76,43300.0,68.2189,68.2263,67.9568,67.9568,43300.0
2015-04-27 11:00:00,90.75,90.77,90.63,90.64,29600.0,67.9493,67.9643,67.8595,67.8669,29600.0
2015-04-27 11:10:00,90.63,90.67,90.57,90.63,54400.0,67.8595,67.8894,67.8145,67.8595,54400.0
2015-04-27 11:20:00,90.63,90.64,90.54,90.57,49100.0,67.8595,67.8669,67.7921,67.8145,49100.0
2015-04-27 11:30:00,90.58,90.58,90.43,90.54,36200.0,67.822,67.822,67.7097,67.7921,36200.0
2015-04-27 11:40:00,90.53,90.53,90.34,90.38,21800.0,67.7846,67.7846,67.6423,67.6723,21800.0
2015-04-27 11:50:00,90.39,90.46,90.21,90.29,62000.0,67.6798,67.7322,67.545,67.6049,62000.0
2015-04-27 12:00:00,90.25,90.31,90.17,90.18,23900.0,67.5749,67.6199,67.515,67.5225,23900.0
2015-04-27 12:10:00,90.18,90.18,89.83,89.83,34000.0,67.5225,67.5225,67.2605,67.2605,34000.0
2015-04-27 12:20:00,89.83,89.91,89.67,89.9,25000.0,67.2605,67.3204,67.1407,67.3129,25000.0
2015-04-27 12:30:00,89.91,89.98,89.87,89.93,24100.0,67.3204,67.3728,67.2904,67.3353,24100.0
2015-04-27 12:40:00,89.93,89.97,89.8,89.84,19400.0,67.3353,67.3653,67.238,67.2679,19400.0
2015-04-27 12:50:00,89.84,89.91,89.8,89.88,21600.0,67.2679,67.3204,67.238,67.2979,21600.0
2015-04-27 13:00:00,89.88,90.0,89.86,89.88,16800.0,67.2979,67.3877,67.2829,67.2979,16800.0
2015-04-27 13:10:00,89.88,89.93,89.78,89.8,11800.0,67.2979,67.3353,67.223,67.238,11800.0
2015-04-27 13:20:00,89.79,89.92,89.76,89.89,27600.0,67.2305,67.3278,67.208,67.3054,27600.0
2015-04-27 13:30:00,89.89,90.01,89.85,89.98,19400.0,67.3054,67.3952,67.2754,67.3728,19400.0
2015-04-27 13:40:00,89.97,90.03,89.93,89.94,13000.0,67.3653,67.4102,67.3353,67.3428,13000.0
2015-04-27 13:50:00,89.94,90.02,89.94,89.96,13300.0,67.3428,67.4027,67.3428,67.3578,13300.0
2015-04-27 14:00:00,89.94,89.98,89.91,89.92,17100.0,67.3428,67.3728,67.3204,67.3278,17100.0
2015-04-27 14:10:00,89.92,89.96,89.81,89.9,17600.0,67.3278,67.3578,67.2455,67.3129,17600.0
2015-04-27 14:20:00,89.9,89.95,89.84,89.93,19500.0,67.3129,67.3503,67.2679,67.3353,19500.0
2015-04-27 14:30:00,89.93,89.94,89.68,89.71,25100.0,67.3353,67.3428,67.1481,67.1706,25100.0
2015-04-27 14:40:00,89.72,89.78,89.7,89.72,28600.0,67.1781,67.223,67.1631,67.1781,28600.0
2015-04-27 14:50:00,89.72,89.74,89.62,89.66,35200.0,67.1781,67.1931,67.1032,67.1332,35200.0
2015-04-27 15:00:00,89.67,89.75,89.64,89.71,45500.0,67.1407,67.2006,67.1182,67.1706,45500.0
2015-04-27 15:10:00,89.7,89.77,89.57,89.62,49600.0,67.1631,67.2155,67.0658,67.1032,49600.0
2015-04-27 15:20:00,89.61,89.67,89.52,89.52,52000.0,67.0957,67.1407,67.0283,67.0283,52000.0
2015-04-27 15:30:00,89.54,89.59,89.46,89.57,55400.0,67.0433,67.0808,66.9834,67.0658,55400.0
2015-04-27 15:40:00,89.57,89.6,89.52,89.56,74900.0,67.0658,67.0882,67.0283,67.0583,74900.0
2015-04-27 15:50:00,89.55,89.58,89.44,89.54,221400.0,67.0508,67.0733,66.9684,67.0433,221400.0
2015-04-28 09:30:00,89.28,90.01,89.15,89.92,76700.0,66.8486,67.3952,66.7513,67.3278,76700.0
2015-04-28 09:40:00,89.89,90.11,89.63,89.66,129800.0,67.3054,67.4701,67.1107,67.1332,129800.0
2015-04-28 09:50:00,89.66,89.97,89.51,89.52,30900.0,67.1332,67.3653,67.0209,67.0283,30900.0
2015-04-28 10:00:00,89.52,89.52,88.99,89.0,47900.0,67.0283,67.0283,66.6315,66.639,47900.0
2015-04-28 10:10:00,88.99,89.05,88.52,88.95,119600.0,66.6315,66.6764,66.2796,66.6016,119600.0
2015-04-28 10:20:00,88.98,89.44,88.98,89.4,41000.0,66.624,66.9684,66.624,66.9385,41000.0
2015-04-28 10:30:00,89.38,89.6,89.26,89.46,28500.0,66.9235,67.0882,66.8337,66.9834,28500.0
2015-04-28 10:40:00,89.48,89.89,89.48,89.87,33300.0,66.9984,67.3054,66.9984,67.2904,33300.0
2015-04-28 10:50:00,89.9,90.0,89.76,89.79,52400.0,67.3129,67.3877,67.208,67.2305,52400.0
2015-04-28 11:00:00,89.8,90.07,89.78,90.06,43500.0,67.238,67.4402,67.223,67.4327,43500.0
2015-04-28 11:10:00,90.06,90.19,89.99,90.14,28500.0,67.4327,67.53,67.3803,67.4926,28500.0
2015-04-28 11:20:00,90.17,90.22,90.1,90.17,40600.0,67.515,67.5525,67.4626,67.515,40600.0
2015-04-28 11:30:00,90.18,90.29,89.98,90.27,37000.0,67.5225,67.6049,67.3728,67.5899,37000.0
2015-04-28 11:40:00,90.26,90.26,90.05,90.16,27900.0,67.5824,67.5824,67.4252,67.5075,27900.0
2015-04-28 11:50:00,90.15,90.18,89.97,90.03,41500.0,67.5001,67.5225,67.3653,67.4102,41500.0
2015-04-28 12:00:00,90.04,90.26,90.01,90.23,36600.0,67.4177,67.5824,67.3952,67.56,36600.0
2015-04-28 12:10:00,90.24,90.25,90.18,90.19,22900.0,67.5674,67.5749,67.5225,67.53,22900.0
2015-04-28 12:20:00,90.18,90.25,90.13,90.23,19000.0,67.5225,67.5749,67.4851,67.56,19000.0
2015-04-28 12:30:00,90.23,90.28,90.13,90.17,24900.0,67.56,67.5974,67.4851,67.515,24900.0
2015-04-28 12:40:00,90.17,90.25,90.15,90.21,24200.0,67.515,67.5749,67.5001,67.545,24200.0
2015-04-28 12:50:00,90.19,90.41,90.19,90.27,32400.0,67.53,67.6947,67.53,67.5899,32400.0
2015-04-28 13:00:00,90.27,90.34,90.26,90.34,20700.0,67.5899,67.6423,67.5824,67.6423,20700.0
2015-04-28 13:10:00,90.33,90.35,90.25,90.29,22300.0,67.6348,67.6498,67.5749,67.6049,22300.0
2015-04-28 13:20:00,90.29,90.34,90.23,90.24,24200.0,67.6049,67.6423,67.56,67.5674,24200.0
2015-04-28 13:30:00,90.24,90.27,90.13,90.2,24500.0,67.5674,67.5899,67.4851,67.5375,24500.0
2015-04-28 13:40:00,90.2,90.3,90.14,90.3,29200.0,67.5375,67.6124,67.4926,67.6124,29200.0
2015-04-28 13:50:00,90.29,90.3,90.21,90.3,88600.0,67.6049,67.6124,67.545,67.6124,88600.0
2015-04-28 14:00:00,90.3,90.3,90.12,90.19,32000.0,67.6124,67.6124,67.4776,67.53,32000.0
2015-04-28 14:10:00,90.18,90.25,90.16,90.22,29300.0,67.5225,67.5749,67.5075,67.5525,29300.0
2015-04-28 14:20:00,90.22,90.23,90.15,90.16,47500.0,67.5525,67.56,67.5001,67.5075,47500.0
2015-04-28 14:30:00,90.17,90.42,90.12,90.42,36900.0,67.515,67.7022,67.4776,67.7022,36900.0
2015-04-28 14:40:00,90.41,90.44,90.3,90.4,27000.0,67.6947,67.7172,67.6124,67.6872,27000.0
2015-04-28 14:50:00,90.39,90.45,90.35,90.36,32000.0,67.6798,67.7247,67.6498,67.6573,32000.0
2015-04-28 15:00:00,90.35,90.57,90.33,90.49,48900.0,67.6498,67.8145,67.6348,67.7546,48900.0
2015-04-28 15:10:00,90.51,90.55,90.41,90.41,42800.0,67.7696,67.7996,67.6947,67.6947,42800.0
2015-04-28 15:20:00,90.41,90.48,90.41,90.45,40700.0,67.6947,67.7471,67.6947,67.7247,40700.0
2015-04-28 15:30:00,90.45,90.57,90.4,90.47,54000.0,67.7247,67.8145,67.6872,67.7397,54000.0
2015-04-28 15:40:00,90.47,90.48,90.23,90.26,109200.0,67.7397,67.7471,67.56,67.5824,109200.0
2015-04-28 15:50:00,90.26,90.49,90.24,90.47,139300.0,67.5824,67.7546,67.5674,67.7397,139300.0
2015-04-29 09:30:00,89.86,90.36,89.82,90.08,51000.0,67.2829,67.6573,67.253,67.4476,51000.0
2015-04-29 09:40:00,90.12,90.31,89.88,90.18,28700.0,67.4776,67.6199,67.2979,67.5225,28700.0
2015-04-29 09:50:00,90.16,90.33,90.01,90.22,28600.0,67.5075,67.6348,67.3952,67.5525,28600.0
2015-04-29 10:00:00,90.21,90.26,89.87,90.02,23100.0,67.545,67.5824,67.2904,67.4027,23100.0
2015-04-29 10:10:00,90.0,90.18,89.9,89.97,19600.0,67.3877,67.5225,67.3129,67.3653,19600.0
2015-04-29 10:20:00,89.95,90.05,89.85,89.86,77900.0,67.3503,67.4252,67.2754,67.2829,77900.0
2015-04-29 10:30:00,89.88,89.9,89.62,89.73,25800.0,67.2979,67.3129,67.1032,67.1856,25800.0
2015-04-29 10:40:00,89.74,89.77,89.25,89.34,80200.0,67.1931,67.2155,66.8262,66.8936,80200.0
2015-04-29 10:50:00,89.37,89.54,89.27,89.48,31400.0,66.916,67.0433,66.8412,66.9984,31400.0
2015-04-29 11:00:00,89.48,89.82,89.48,89.74,27800.0,66.9984,67.253,66.9984,67.1931,27800.0
2015-04-29 11:10:00,89.72,89.72,89.57,89.57,15200.0,67.1781,67.1781,67.0658,67.0658,15200.0
2015-04-29 11:20:00,89.56,89.66,89.36,89.41,22200.0,67.0583,67.1332,66.9085,66.946,22200.0
2015-04-29 11:30:00,89.44,89.52,89.34,89.43,37000.0,66.9684,67.0283,66.8936,66.961,37000.0
2015-04-29 11:40:00,89.42,89.5,89.31,89.33,22800.0,66.9535,67.0134,66.8711,66.8861,22800.0
2015-04-29 11:50:00,89.34,89.4,89.15,89.19,23000.0,66.8936,66.9385,66.7513,66.7813,23000.0
2015-04-29 12:00:00,89.19,89.23,89.03,89.03,34500.0,66.7813,66.8112,66.6615,66.6615,34500.0
2015-04-29 12:10:00,89.04,89.08,88.56,88.62,113300.0,66.6689,66.6989,66.3095,66.3545,113300.0
2015-04-29 12:20:00,88.61,88.66,88.43,88.46,53900.0,66.347,66.3844,66.2122,66.2347,53900.0
2015-04-29 12:30:00,88.47,88.52,88.3,88.46,84400.0,66.2422,66.2796,66.1149,66.2347,84400.0
2015-04-29 12:40:00,88.47,88.53,88.42,88.47,43200.0,66.2422,66.2871,66.2047,66.2422,43200.0
2015-04-29 12:50:00,88.49,88.58,88.35,88.44,66900.0,66.2571,66.3245,66.1523,66.2197,66900.0
2015-04-29 13:00:00,88.45,88.66,88.24,88.35,46600.0,66.2272,66.3844,66.0699,66.1523,46600.0
2015-04-29 13:10:00,88.38,88.56,88.29,88.56,39900.0,66.1748,66.3095,66.1074,66.3095,39900.0
2015-04-29 13:20:00,88.55,88.56,88.36,88.56,45700.0,66.3021,66.3095,66.1598,66.3095,45700.0
2015-04-29 13:30:00,88.56,88.85,88.56,88.83,41300.0,66.3095,66.5267,66.3095,66.5117,41300.0
2015-04-29 13:40:00,88.86,89.0,88.78,88.98,85600.0,66.5342,66.639,66.4743,66.624,85600.0
2015-04-29 13:50:00,88.99,89.15,88.92,89.08,57300.0,66.6315,66.7513,66.5791,66.6989,57300.0
2015-04-29 14:00:00,89.09,89.21,88.78,88.95,48800.0,66.7064,66.7962,66.4743,66.6016,48800.0
2015-04-29 14:10:00,88.97,89.05,88.79,89.02,39200.0,66.6165,66.6764,66.4818,66.654,39200.0
2015-04-29 14:20:00,89.03,89.22,89.02,89.19,26900.0,66.6615,66.8037,66.654,66.7813,26900.0
2015-04-29 14:30:00,89.2,89.31,89.1,89.23,34300.0,66.7887,66.8711,66.7139,66.8112,34300.0
2015-04-29 14:40:00,89.25,89.37,89.13,89.13,24700.0,66.8262,66.916,66.7363,66.7363,24700.0
2015-04-29 14:50:00,89.14,89.14,88.99,89.08,35800.0,66.7438,66.7438,66.6315,66.6989,35800.0
2015-04-29 15:00:00,89.09,89.2,89.06,89.11,74600.0,66.7064,66.7887,66.6839,66.7214,74600.0
2015-04-29 15:10:00,89.11,89.17,88.96,89.11,57000.0,66.7214,66.7663,66.609,66.7214,57000.0
2015-04-29 15:20:00,89.11,89.19,89.02,89.05,62600.0,66.7214,66.7813,66.654,66.6764,62600.0
2015-04-29 15:30:00,89.05,89.22,89.03,89.07,127500.0,66.6764,66.8037,66.6615,66.6914,127500.0
2015-04-29 15:40:00,89.07,89.1,88.9,88.95,169700.0,66.6914,66.7139,66.5641,66.6016,169700.0
2015-04-29 15:50:00,88.94,88.96,88.85,88.9,231400.0,66.5941,66.609,66.5267,66.5641,231400.0
2015-04-30 09:30:00,88.9,88.9,88.25,88.25,56200.0,66.5641,66.5641,66.0774,66.0774,56200.0
2015-04-30 09:40:00,88.32,88.62,87.53,87.86,109300.0,66.1298,66.3545,65.5383,65.7854,109300.0
2015-04-30 09:50:00,87.72,88.0,87.06,87.08,148600.0,65.6806,65.8902,65.1864,65.2014,148600.0
2015-04-30 10:00:00,87.03,87.08,86.31,86.53,208000.0,65.1639,65.2014,64.6248,64.7896,208000.0
2015-04-30 10:10:00,86.51,86.81,86.25,86.34,152300.0,64.7746,64.9992,64.5799,64.6473,152300.0
2015-04-30 10:20:00,86.3,86.71,86.3,86.57,133400.0,64.6174,64.9243,64.6174,64.8195,133400.0
2015-04-30 10:30:00,86.57,86.97,86.49,86.74,211900.0,64.8195,65.119,64.7596,64.9468,211900.0
2015-04-30 10:40:00,86.74,87.39,86.71,87.21,97200.0,64.9468,65.4335,64.9243,65.2987,97200.0
2015-04-30 10:50:00,87.23,87.63,87.12,87.13,84000.0,65.3137,65.6132,65.2313,65.2388,84000.0
2015-04-30 11:00:00,87.12,87.51,86.98,87.44,57000.0,65.2313,65.5234,65.1265,65.4709,57000.0
2015-04-30 11:10:00,87.44,87.65,87.39,87.46,34500.0,65.4709,65.6282,65.4335,65.4859,34500.0
2015-04-30 11:20:00,87.46,87.51,86.91,87.02,158800.0,65.4859,65.5234,65.0741,65.1565,158800.0
2015-04-30 11:30:00,87.07,87.2,86.45,86.45,190400.0,65.1939,65.2912,64.7297,64.7297,190400.0
2015-04-30 11:40:00,86.49,86.8,86.47,86.54,65000.0,64.7596,64.9917,64.7446,64.7971,65000.0
2015-04-30 11:50:00,86.55,86.66,86.25,86.28,42400.0,64.8045,64.8869,64.5799,64.6024,42400.0
2015-04-30 12:00:00,86.26,86.47,86.03,86.07,96300.0,64.5874,64.7446,64.4152,64.4451,96300.0
2015-04-30 12:10:00,86.09,86.38,86.04,86.35,72700.0,64.4601,64.6773,64.4227,64.6548,72700.0
2015-04-30 12:20:00,86.34,86.52,86.26,86.31,37200.0,64.6473,64.7821,64.5874,64.6248,37200.0
2015-04-30 12:30:00,86.31,86.48,86.25,86.28,41800.0,64.6248,64.7521,64.5799,64.6024,41800.0
2015-04-30 12:40:00,86.3,86.32,86.03,86.06,43800.0,64.6174,64.6323,64.4152,64.4377,43800.0
2015-04-30 12:50:00,86.08,86.2,85.82,86.04,55800.0,64.4526,64.5425,64.258,64.4227,55800.0
2015-04-30 13:00:00,86.07,86.2,85.77,85.86,54400.0,64.4451,64.5425,64.2205,64.2879,54400.0
2015-04-30 13:10:00,85.87,86.0,85.81,85.87,39400.0,64.2954,64.3927,64.2505,64.2954,39400.0
2015-04-30 13:20:00,85.9,85.9,85.47,85.55,74400.0,64.3179,64.3179,63.9959,64.0558,74400.0
2015-04-30 13:30:00,85.54,86.0,85.51,85.87,41100.0,64.0483,64.3927,64.0258,64.2954,41100.0
2015-04-30 13:40:00,85.86,85.98,85.56,85.57,86900.0,64.2879,64.3778,64.0633,64.0708,86900.0
2015-04-30 13:50:00,85.55,85.63,85.49,85.5,51900.0,64.0558,64.1157,64.0109,64.0184,51900.0
2015-04-30 14:00:00,85.5,85.56,85.3,85.33,75300.0,64.0184,64.0633,63.8686,63.8911,75300.0
2015-04-30 14:10:00,85.34,85.47,85.26,85.27,61500.0,63.8986,63.9959,63.8387,63.8461,61500.0
2015-04-30 14:20:00,85.26,85.32,84.9,85.17,77400.0,63.8387,63.8836,63.5691,63.7713,77400.0
2015-04-30 14:30:00,85.19,85.3,85.06,85.22,96300.0,63.7862,63.8686,63.6889,63.8087,96300.0
2015-04-30 14:40:00,85.23,85.47,85.1,85.25,78500.0,63.8162,63.9959,63.7189,63.8312,78500.0
2015-04-30 14:50:00,85.21,85.45,85.18,85.18,52300.0,63.8012,63.9809,63.7788,63.7788,52300.0
2015-04-30 15:00:00,85.16,85.21,85.0,85.1,95500.0,63.7638,63.8012,63.644,63.7189,95500.0
2015-04-30 15:10:00,85.09,85.43,85.0,85.42,88100.0,63.7114,63.9659,63.644,63.9585,88100.0
2015-04-30 15:20:00,85.39,85.42,84.99,85.03,107700.0,63.936,63.9585,63.6365,63.6664,107700.0
2015-04-30 15:30:00,85.02,85.29,84.87,84.89,136200.0,63.659,63.8611,63.5466,63.5616,136200.0
2015-04-30 15:40:00,84.89,84.92,83.85,84.01,484700.0,63.5616,63.5841,62.7829,62.9027,484700.0
2015-04-30 15:50:00,83.97,84.42,83.93,84.34,416100.0,62.8728,63.2097,62.8428,63.1498,416100.0
2015-05-01 09:30:00,84.53,84.95,84.09,84.46,138400.0,63.2921,63.6065,62.9626,63.2397,138400.0
2015-05-01 09:40:00,84.51,84.99,84.51,84.82,117500.0,63.2771,63.6365,63.2771,63.5092,117500.0
2015-05-01 09:50:00,84.82,85.14,84.78,85.03,95800.0,63.5092,63.7488,63.4793,63.6664,95800.0
2015-05-01 10:00:00,85.02,85.2,84.92,85.06,60500.0,63.659,63.7937,63.5841,63.6889,60500.0
2015-05-01 10:10:00,85.09,85.35,85.09,85.34,83100.0,63.7114,63.906,63.7114,63.8986,83100.0
2015-05-01 10:20:00,85.33,85.55,85.28,85.44,65600.0,63.8911,64.0558,63.8536,63.9734,65600.0
2015-05-01 10:30:00,85.44,85.55,85.24,85.32,100600.0,63.9734,64.0558,63.8237,63.8836,100600.0
2015-05-01 10:40:00,85.29,85.51,85.23,85.31,81200.0,63.8611,64.0258,63.8162,63.8761,81200.0
2015-05-01 10:50:00,85.32,85.63,85.32,85.6,64100.0,63.8836,64.1157,63.8836,64.0932,64100.0
2015-05-01 11:00:00,85.61,85.77,85.59,85.67,71000.0,64.1007,64.2205,64.0857,64.1456,71000.0
2015-05-01 11:10:00,85.67,85.72,85.5,85.57,35800.0,64.1456,64.1831,64.0184,64.0708,35800.0
2015-05-01 11:20:00,85.57,85.62,85.46,85.52,52500.0,64.0708,64.1082,63.9884,64.0333,52500.0
2015-05-01 11:30:00,85.53,85.63,85.39,85.4,56200.0,64.0408,64.1157,63.936,63.9435,56200.0
2015-05-01 11:40:00,85.39,85.42,85.03,85.07,64900.0,63.936,63.9585,63.6664,63.6964,64900.0
2015-05-01 11:50:00,85.09,85.49,85.08,85.35,70000.0,63.7114,64.0109,63.7039,63.906,70000.0
2015-05-01 12:00:00,85.33,85.33,85.13,85.2,39600.0,63.8911,63.8911,63.7413,63.7937,39600.0
2015-05-01 12:10:00,85.2,85.41,85.19,85.41,42700.0,63.7937,63.951,63.7862,63.951,42700.0
2015-05-01 12:20:00,85.4,85.42,85.26,85.42,43200.0,63.9435,63.9585,63.8387,63.9585,43200.0
2015-05-01 12:30:00,85.43,85.52,85.35,85.46,41900.0,63.9659,64.0333,63.906,63.9884,41900.0
2015-05-01 12:40:00,85.42,85.48,85.35,85.48,39000.0,63.9585,64.0034,63.906,64.0034,39000.0
2015-05-01 12:50:00,85.47,85.59,85.44,85.59,29300.0,63.9959,64.0857,63.9734,64.0857,29300.0
2015-05-01 13:00:00,85.58,85.59,85.34,85.39,40300.0,64.0783,64.0857,63.8986,63.936,40300.0
2015-05-01 13:10:00,85.41,85.52,85.34,85.36,35500.0,63.951,64.0333,63.8986,63.9135,35500.0
2015-05-01 13:20:00,85.35,85.42,85.31,85.32,31300.0,63.906,63.9585,63.8761,63.8836,31300.0
2015-05-01 13:30:00,85.33,85.41,85.33,85.36,24100.0,63.8911,63.951,63.8911,63.9135,24100.0
2015-05-01 13:40:00,85.36,85.45,85.34,85.43,35200.0,63.9135,63.9809,63.8986,63.9659,35200.0
2015-05-01 13:50:00,85.42,85.54,85.37,85.41,36600.0,63.9585,64.0483,63.921,63.951,36600.0
2015-05-01 14:00:00,85.41,85.47,85.37,85.4,34200.0,63.951,63.9959,63.921,63.9435,34200.0
2015-05-01 14:10:00,85.39,85.41,85.31,85.35,24100.0,63.936,63.951,63.8761,63.906,24100.0
2015-05-01 14:20:00,85.35,85.42,85.33,85.34,42200.0,63.906,63.9585,63.8911,63.8986,42200.0
2015-05-01 14:30:00,85.35,85.46,85.33,85.43,46700.0,63.906,63.9884,63.8911,63.9659,46700.0
2015-05-01 14:40:00,85.43,85.52,85.39,85.5,35500.0,63.9659,64.0333,63.936,64.0184,35500.0
2015-05-01 14:50:00,85.49,85.5,85.43,85.44,53900.0,64.0109,64.0184,63.9659,63.9734,53900.0
2015-05-01 15:00:00,85.42,85.5,85.34,85.34,49800.0,63.9585,64.0184,63.8986,63.8986,49800.0
2015-05-01 15:10:00,85.34,85.44,85.32,85.41,53200.0,63.8986,63.9734,63.8836,63.951,53200.0
2015-05-01 15:20:00,85.4,85.43,85.28,85.3,57600.0,63.9435,63.9659,63.8536,63.8686,57600.0
2015-05-01 15:30:00,85.31,85.5,85.31,85.39,74900.0,63.8761,64.0184,63.8761,63.936,74900.0
2015-05-01 15:40:00,85.39,85.52,85.39,85.5,106100.0,63.936,64.0333,63.936,64.0184,106100.0
2015-05-01 15:50:00,85.52,85.57,85.45,85.54,182600.0,64.0333,64.0708,63.9809,64.0483,182600.0
2015-05-04 09:30:00,85.77,85.92,85.55,85.83,55600.0,64.2205,64.3328,64.0558,64.2654,55600.0
2015-05-04 09:40:00,85.83,86.11,85.78,85.98,28100.0,64.2654,64.4751,64.228,64.3778,28100.0
2015-05-04 09:50:00,85.99,86.2,85.98,86.11,27700.0,64.3852,64.5425,64.3778,64.4751,27700.0
2015-05-04 10:00:00,86.16,86.23,86.03,86.05,23100.0,64.5125,64.5649,64.4152,64.4302,23100.0
2015-05-04 10:10:00,86.06,86.14,85.78,85.88,47600.0,64.4377,64.4976,64.228,64.3029,47600.0
2015-05-04 10:20:00,85.87,86.23,85.8,86.15,33500.0,64.2954,64.5649,64.243,64.505,33500.0
2015-05-04 10:30:00,86.16,86.19,85.85,85.85,32400.0,64.5125,64.535,64.2804,64.2804,32400.0
2015-05-04 10:40:00,85.84,85.97,85.71,85.78,20700.0,64.2729,64.3703,64.1756,64.228,20700.0
2015-05-04 10:50:00,85.8,85.84,85.71,85.84,41400.0,64.243,64.2729,64.1756,64.2729,41400.0
2015-05-04 11:00:00,85.86,86.05,85.83,85.85,35000.0,64.2879,64.4302,64.2654,64.2804,35000.0
2015-05-04 11:10:00,85.87,85.87,85.51,85.51,61600.0,64.2954,64.2954,64.0258,64.0258,61600.0
2015-05-04 11:20:00,85.5,85.54,85.33,85.41,38800.0,64.0184,64.0483,63.8911,63.951,38800.0
2015-05-04 11:30:00,85.45,85.45,85.23,85.34,57900.0,63.9809,63.9809,63.8162,63.8986,57900.0
2015-05-04 11:40:00,85.35,85.41,85.25,85.34,26700.0,63.906,63.951,63.8312,63.8986,26700.0
2015-05-04 11:50:00,85.33,85.36,85.19,85.29,49500.0,63.8911,63.9135,63.7862,63.8611,49500.0
2015-05-04 12:00:00,85.31,85.46,85.28,85.38,39500.0,63.8761,63.9884,63.8536,63.9285,39500.0
2015-05-04 12:10:00,85.35,85.52,85.35,85.5,31900.0,63.906,64.0333,63.906,64.0184,31900.0
2015-05-04 12:20:00,85.5,85.62,85.41,85.6,22400.0,64.0184,64.1082,63.951,64.0932,22400.0
2015-05-04 12:30:00,85.58,85.69,85.51,85.62,21300.0,64.0783,64.1606,64.0258,64.1082,21300.0
2015-05-04 12:40:00,85.59,85.73,85.55,85.67,19400.0,64.0857,64.1906,64.0558,64.1456,19400.0
2015-05-04 12:50:00,85.65,85.7,85.52,85.53,25900.0,64.1307,64.1681,64.0333,64.0408,25900.0
2015-05-04 13:00:00,85.55,85.58,85.37,85.45,23000.0,64.0558,64.0783,63.921,63.9809,23000.0
2015-05-04 13:10:00,85.46,85.54,85.44,85.52,17000.0,63.9884,64.0483,63.9734,64.0333,17000.0
2015-05-04 13:20:00,85.53,85.59,85.43,85.51,19700.0,64.0408,64.0857,63.9659,64.0258,19700.0
2015-05-04 13:30:00,85.53,85.59,85.5,85.55,18200.0,64.0408,64.0857,64.0184,64.0558,18200.0
2015-05-04 13:40:00,85.57,85.6,85.48,85.48,20000.0,64.0708,64.0932,64.0034,64.0034,20000.0
2015-05-04 13:50:00,85.48,85.55,85.45,85.48,23700.0,64.0034,64.0558,63.9809,64.0034,23700.0
2015-05-04 14:00:00,85.47,85.51,85.37,85.46,34500.0,63.9959,64.0258,63.921,63.9884,34500.0
2015-05-04 14:10:00,85.46,85.53,85.39,85.47,29400.0,63.9884,64.0408,63.936,63.9959,29400.0
2015-05-04 14:20:00,85.47,85.52,85.45,85.49,31800.0,63.9959,64.0333,63.9809,64.0109,31800.0
2015-05-04 14:30:00,85.49,85.6,85.48,85.58,29800.0,64.0109,64.0932,64.0034,64.0783,29800.0
2015-05-04 14:40:00,85.58,85.6,85.47,85.51,28900.0,64.0783,64.0932,63.9959,64.0258,28900.0
2015-05-04 14:50:00,85.51,85.53,85.46,85.49,24300.0,64.0258,64.0408,63.9884,64.0109,24300.0
2015-05-04 15:00:00,85.49,85.55,85.43,85.54,27900.0,64.0109,64.0558,63.9659,64.0483,27900.0
2015-05-04 15:10:00,85.54,85.68,85.52,85.64,38100.0,64.0483,64.1531,64.0333,64.1232,38100.0
2015-05-04 15:20:00,85.63,85.7,85.61,85.67,34100.0,64.1157,64.1681,64.1007,64.1456,34100.0
2015-05-04 15:30:00,85.67,85.72,85.62,85.67,49100.0,64.1456,64.1831,64.1082,64.1456,49100.0
2015-05-04 15:40:00,85.68,85.68,85.58,85.63,69600.0,64.1531,64.1531,64.0783,64.1157,69600.0
2015-05-04 15:50:00,85.63,85.71,85.56,85.62,173400.0,64.1157,64.1756,64.0633,64.1082,173400.0
2015-05-05 09:30:00,85.7,86.0,85.47,85.47,67100.0,64.1681,64.3927,63.9959,63.9959,67100.0
2015-05-05 09:40:00,85.41,85.52,85.21,85.22,21100.0,63.951,64.0333,63.8012,63.8087,21100.0
2015-05-05 09:50:00,85.21,85.32,85.12,85.23,25800.0,63.8012,63.8836,63.7338,63.8162,25800.0
2015-05-05 10:00:00,85.24,85.36,85.1,85.35,30400.0,63.8237,63.9135,63.7189,63.906,30400.0
2015-05-05 10:10:00,85.35,85.35,85.0,85.1,23400.0,63.906,63.906,63.644,63.7189,23400.0
2015-05-05 10:20:00,85.07,85.36,85.02,85.23,26600.0,63.6964,63.9135,63.659,63.8162,26600.0
2015-05-05 10:30:00,85.21,85.26,85.06,85.06,28400.0,63.8012,63.8387,63.6889,63.6889,28400.0
2015-05-05 10:40:00,85.05,85.05,84.89,84.91,65300.0,63.6814,63.6814,63.5616,63.5766,65300.0
2015-05-05 10:50:00,84.9,84.92,84.68,84.78,38900.0,63.5691,63.5841,63.4044,63.4793,38900.0
2015-05-05 11:00:00,84.75,84.75,84.42,84.51,34400.0,63.4568,63.4568,63.2097,63.2771,34400.0
2015-05-05 11:10:00,84.5,84.54,84.42,84.45,28800.0,63.2696,63.2996,63.2097,63.2322,28800.0
2015-05-05 11:20:00,84.47,84.5,84.34,84.44,29700.0,63.2471,63.2696,63.1498,63.2247,29700.0
2015-05-05 11:30:00,84.43,84.59,84.39,84.55,27000.0,63.2172,63.337,63.1872,63.307,27000.0
2015-05-05 11:40:00,84.55,84.75,84.54,84.67,16300.0,63.307,63.4568,63.2996,63.3969,16300.0
2015-05-05 11:50:00,84.68,84.8,84.61,84.74,21200.0,63.4044,63.4942,63.352,63.4493,21200.0
2015-05-05 12:00:00,84.76,84.9,84.76,84.86,30000.0,63.4643,63.5691,63.4643,63.5392,30000.0
2015-05-05 12:10:00,84.86,84.95,84.77,84.93,30700.0,63.5392,63.6065,63.4718,63.5916,30700.0
2015-05-05 12:20:00,84.93,84.99,84.8,84.84,40300.0,63.5916,63.6365,63.4942,63.5242,40300.0
2015-05-05 12:30:00,84.82,84.97,84.79,84.89,23300.0,63.5092,63.6215,63.4867,63.5616,23300.0
2015-05-05 12:40:00,84.9,84.93,84.84,84.91,15200.0,63.5691,63.5916,63.5242,63.5766,15200.0
2015-05-05 12:50:00,84.89,84.91,84.79,84.86,14300.0,63.5616,63.5766,63.4867,63.5392,14300.0
2015-05-05 13:00:00,84.85,84.85,84.73,84.76,19900.0,63.5317,63.5317,63.4418,63.4643,19900.0
2015-05-05 13:10:00,84.78,84.81,84.58,84.6,26700.0,63.4793,63.5017,63.3295,63.3445,26700.0
2015-05-05 13:20:00,84.61,84.74,84.54,84.74,13200.0,63.352,63.4493,63.2996,63.4493,13200.0
2015-05-05 13:30:00,84.72,84.78,84.6,84.75,19200.0,63.4343,63.4793,63.3445,63.4568,19200.0
2015-05-05 13:40:00,84.74,84.78,84.66,84.69,17100.0,63.4493,63.4793,63.3894,63.4119,17100.0
2015-05-05 13:50:00,84.71,84.79,84.67,84.75,23000.0,63.4268,63.4867,63.3969,63.4568,23000.0
2015-05-05 14:00:00,84.75,84.87,84.69,84.82,29200.0,63.4568,63.5466,63.4119,63.5092,29200.0
2015-05-05 14:10:00,84.82,84.93,84.82,84.88,30800.0,63.5092,63.5916,63.5092,63.5541,30800.0
2015-05-05 14:20:00,84.89,84.91,84.76,84.8,21400.0,63.5616,63.5766,63.4643,63.4942,21400.0
2015-05-05 14:30:00,84.79,84.81,84.68,84.7,38500.0,63.4867,63.5017,63.4044,63.4194,38500.0
2015-05-05 14:40:00,84.7,84.71,84.58,84.65,44800.0,63.4194,63.4268,63.3295,63.3819,44800.0
2015-05-05 14:50:00,84.64,84.69,84.58,84.64,51000.0,63.3744,63.4119,63.3295,63.3744,51000.0
2015-05-05 15:00:00,84.63,84.67,84.5,84.53,94700.0,63.3669,63.3969,63.2696,63.2921,94700.0
2015-05-05 15:10:00,84.51,84.61,84.5,84.59,57100.0,63.2771,63.352,63.2696,63.337,57100.0
2015-05-05 15:20:00,84.61,84.8,84.56,84.74,49100.0,63.352,63.4942,63.3145,63.4493,49100.0
2015-05-05 15:30:00,84.74,84.78,84.66,84.73,67600.0,63.4493,63.4793,63.3894,63.4418,67600.0
2015-05-05 15:40:00,84.72,84.77,84.67,84.68,103700.0,63.4343,63.4718,63.3969,63.4044,103700.0
2015-05-05 15:50:00,84.67,84.68,84.53,84.56,194900.0,63.3969,63.4044,63.2921,63.3145,194900.0
2015-05-06 09:30:00,84.99,85.07,84.39,84.71,63200.0,63.6365,63.6964,63.1872,63.4268,63200.0
2015-05-06 09:40:00,84.71,85.01,84.63,84.93,82800.0,63.4268,63.6515,63.3669,63.5916,82800.0
2015-05-06 09:50:00,84.93,85.17,84.84,85.06,76900.0,63.5916,63.7713,63.5242,63.6889,76900.0
2015-05-06 10:00:00,85.05,85.14,84.91,85.01,78300.0,63.6814,63.7488,63.5766,63.6515,78300.0
2015-05-06 10:10:00,85.01,85.27,84.94,85.15,53600.0,63.6515,63.8461,63.5991,63.7563,53600.0
2015-05-06 10:20:00,85.13,85.23,85.0,85.1,51900.0,63.7413,63.8162,63.644,63.7189,51900.0
2015-05-06 10:30:00,85.11,85.12,84.75,84.89,63400.0,63.7263,63.7338,63.4568,63.5616,63400.0
2015-05-06 10:40:00,84.89,85.26,84.89,85.16,35000.0,63.5616,63.8387,63.5616,63.7638,35000.0
2015-05-06 10:50:00,85.18,85.2,84.94,85.07,30900.0,63.7788,63.7937,63.5991,63.6964,30900.0
2015-05-06 11:00:00,85.07,85.19,84.97,84.98,34700.0,63.6964,63.7862,63.6215,63.629,34700.0
2015-05-06 11:10:00,84.98,85.04,84.85,84.97,52700.0,63.629,63.6739,63.5317,63.6215,52700.0
2015-05-06 11:20:00,84.98,85.04,84.88,85.0,28000.0,63.629,63.6739,63.5541,63.644,28000.0
2015-05-06 11:30:00,85.01,85.08,85.0,85.01,26400.0,63.6515,63.7039,63.644,63.6515,26400.0
2015-05-06 11:40:00,85.0,85.21,84.96,85.14,26200.0,63.644,63.8012,63.614,63.7488,26200.0
2015-05-06 11:50:00,85.12,85.18,85.0,85.07,25100.0,63.7338,63.7788,63.644,63.6964,25100.0
2015-05-06 12:00:00,85.05,85.05,84.86,84.95,28200.0,63.6814,63.6814,63.5392,63.6065,28200.0
2015-05-06 12:10:00,84.94,84.96,84.84,84.93,24600.0,63.5991,63.614,63.5242,63.5916,24600.0
2015-05-06 12:20:00,84.93,85.03,84.89,84.95,22900.0,63.5916,63.6664,63.5616,63.6065,22900.0
2015-05-06 12:30:00,84.94,84.98,84.87,84.94,26900.0,63.5991,63.629,63.5466,63.5991,26900.0
2015-05-06 12:40:00,84.93,84.96,84.8,84.84,31500.0,63.5916,63.614,63.4942,63.5242,31500.0
2015-05-06 12:50:00,84.85,84.89,84.78,84.84,22500.0,63.5317,63.5616,63.4793,63.5242,22500.0
2015-05-06 13:00:00,84.84,84.85,84.67,84.68,31700.0,63.5242,63.5317,63.3969,63.4044,31700.0
2015-05-06 13:10:00,84.67,84.81,84.65,84.79,30700.0,63.3969,63.5017,63.3819,63.4867,30700.0
2015-05-06 13:20:00,84.78,84.84,84.73,84.76,21900.0,63.4793,63.5242,63.4418,63.4643,21900.0
2015-05-06 13:30:00,84.74,84.78,84.62,84.68,24000.0,63.4493,63.4793,63.3595,63.4044,24000.0
2015-05-06 13:40:00,84.69,84.7,84.48,84.48,35600.0,63.4119,63.4194,63.2546,63.2546,35600.0
2015-05-06 13:50:00,84.47,84.58,84.44,84.54,24300.0,63.2471,63.3295,63.2247,63.2996,24300.0
2015-05-06 14:00:00,84.54,84.71,84.53,84.67,38300.0,63.2996,63.4268,63.2921,63.3969,38300.0
2015-05-06 14:10:00,84.69,84.69,84.54,84.63,40200.0,63.4119,63.4119,63.2996,63.3669,40200.0
2015-05-06 14:20:00,84.62,84.62,84.45,84.54,30600.0,63.3595,63.3595,63.2322,63.2996,30600.0
2015-05-06 14:30:00,84.53,84.59,84.43,84.45,40300.0,63.2921,63.337,63.2172,63.2322,40300.0
2015-05-06 14:40:00,84.44,84.45,84.24,84.3,71900.0,63.2247,63.2322,63.0749,63.1199,71900.0
2015-05-06 14:50:00,84.3,84.36,84.23,84.32,71900.0,63.1199,63.1648,63.0674,63.1348,71900.0
2015-05-06 15:00:00,84.33,84.54,84.32,84.54,40700.0,63.1423,63.2996,63.1348,63.2996,40700.0
2015-05-06 15:10:00,84.55,84.55,84.33,84.37,49600.0,63.307,63.307,63.1423,63.1723,49600.0
2015-05-06 15:20:00,84.37,84.49,84.36,84.47,60000.0,63.1723,63.2621,63.1648,63.2471,60000.0
2015-05-06 15:30:00,84.47,84.59,84.37,84.56,75000.0,63.2471,63.337,63.1723,63.3145,75000.0
2015-05-06 15:40:00,84.55,84.67,84.48,84.67,77400.0,63.307,63.3969,63.2546,63.3969,77400.0
2015-05-06 15:50:00,84.65,84.75,84.6,84.75,147900.0,63.3819,63.4568,63.3445,63.4568,147900.0
2015-05-07 09:30:00,84.8,85.38,84.72,85.22,61500.0,63.4942,63.9285,63.4343,63.8087,61500.0
2015-05-07 09:40:00,85.3,85.63,85.03,85.25,35700.0,63.8686,64.1157,63.6664,63.8312,35700.0
2015-05-07 09:50:00,85.27,85.27,84.76,84.91,27800.0,63.8461,63.8461,63.4643,63.5766,27800.0
2015-05-07 10:00:00,84.91,85.0,84.76,84.91,46500.0,63.5766,63.644,63.4643,63.5766,46500.0
2015-05-07 10:10:00,84.91,85.01,84.91,84.98,33700.0,63.5766,63.6515,63.5766,63.629,33700.0
2015-05-07 10:20:00,84.98,85.04,84.84,84.94,24300.0,63.629,63.6739,63.5242,63.5991,24300.0
2015-05-07 10:30:00,84.92,84.95,84.74,84.93,25800.0,63.5841,63.6065,63.4493,63.5916,25800.0
2015-05-07 10:40:00,84.95,85.18,84.95,85.12,26600.0,63.6065,63.7788,63.6065,63.7338,26600.0
2015-05-07 10:50:00,85.15,85.28,85.08,85.09,17800.0,63.7563,63.8536,63.7039,63.7114,17800.0
2015-05-07 11:00:00,85.09,85.2,85.03,85.08,21200.0,63.7114,63.7937,63.6664,63.7039,21200.0
2015-05-07 11:10:00,85.09,85.2,85.09,85.11,22100.0,63.7114,63.7937,63.7114,63.7263,22100.0
2015-05-07 11:20:00,85.11,85.32,85.06,85.31,30900.0,63.7263,63.8836,63.6889,63.8761,30900.0
2015-05-07 11:30:00,85.33,85.35,85.14,85.2,24800.0,63.8911,63.906,63.7488,63.7937,24800.0
2015-05-07 11:40:00,85.22,85.26,85.16,85.17,22400.0,63.8087,63.8387,63.7638,63.7713,22400.0
2015-05-07 11:50:00,85.16,85.18,85.09,85.18,41000.0,63.7638,63.7788,63.7114,63.7788,41000.0
2015-05-07 12:00:00,85.17,85.17,85.06,85.06,22600.0,63.7713,63.7713,63.6889,63.6889,22600.0
2015-05-07 12:10:00,85.06,85.2,85.06,85.16,21000.0,63.6889,63.7937,63.6889,63.7638,21000.0
2015-05-07 12:20:00,85.13,85.19,85.11,85.19,22300.0,63.7413,63.7862,63.7263,63.7862,22300.0
2015-05-07 12:30:00,85.19,85.29,85.19,85.27,13900.0,63.7862,63.8611,63.7862,63.8461,13900.0
2015-05-07 12:40:00,85.28,85.31,85.2,85.21,19600.0,63.8536,63.8761,63.7937,63.8012,19600.0
2015-05-07 12:50:00,85.22,85.22,85.13,85.21,19000.0,63.8087,63.8087,63.7413,63.8012,19000.0
2015-05-07 13:00:00,85.22,85.3,85.22,85.29,28400.0,63.8087,63.8686,63.8087,63.8611,28400.0
2015-05-07 13:10:00,85.29,85.35,85.26,85.29,27300.0,63.8611,63.906,63.8387,63.8611,27300.0
2015-05-07 13:20:00,85.29,85.35,85.26,85.31,54800.0,63.8611,63.906,63.8387,63.8761,54800.0
2015-05-07 13:30:00,85.31,85.38,85.3,85.37,37300.0,63.8761,63.9285,63.8686,63.921,37300.0
2015-05-07 13:40:00,85.38,85.45,85.37,85.4,32100.0,63.9285,63.9809,63.921,63.9435,32100.0
2015-05-07 13:50:00,85.4,85.42,85.36,85.41,33600.0,63.9435,63.9585,63.9135,63.951,33600.0
2015-05-07 14:00:00,85.42,85.45,85.39,85.42,21700.0,63.9585,63.9809,63.936,63.9585,21700.0
2015-05-07 14:10:00,85.41,85.41,85.35,85.36,20600.0,63.951,63.951,63.906,63.9135,20600.0
2015-05-07 14:20:00,85.35,85.36,85.3,85.31,23600.0,63.906,63.9135,63.8686,63.8761,23600.0
2015-05-07 14:30:00,85.3,85.33,85.24,85.25,21800.0,63.8686,63.8911,63.8237,63.8312,21800.0
2015-05-07 14:40:00,85.24,85.24,85.19,85.2,27000.0,63.8237,63.8237,63.7862,63.7937,27000.0
2015-05-07 14:50:00,85.2,85.31,85.15,85.29,32600.0,63.7937,63.8761,63.7563,63.8611,32600.0
2015-05-07 15:00:00,85.28,85.32,85.2,85.22,29200.0,63.8536,63.8836,63.7937,63.8087,29200.0
2015-05-07 15:10:00,85.22,85.24,85.06,85.08,35900.0,63.8087,63.8237,63.6889,63.7039,35900.0
2015-05-07 15:20:00,85.06,85.08,84.96,85.01,63200.0,63.6889,63.7039,63.614,63.6515,63200.0
2015-05-07 15:30:00,85.01,85.06,84.98,85.03,50400.0,63.6515,63.6889,63.629,63.6664,50400.0
2015-05-07 15:40:00,85.03,85.09,84.97,85.09,105500.0,63.6664,63.7114,63.6215,63.7114,105500.0
2015-05-07 15:50:00,85.09,85.19,84.98,85.01,206600.0,63.7114,63.7862,63.629,63.6515,206600.0
2015-05-08 09:30:00,85.87,86.64,85.74,86.58,77200.0,64.2954,64.8719,64.1981,64.827,77200.0
2015-05-08 09:40:00,86.62,86.95,86.58,86.77,55800.0,64.857,65.104,64.827,64.9693,55800.0
2015-05-08 09:50:00,86.79,86.82,86.27,86.27,19900.0,64.9842,65.0067,64.5949,64.5949,19900.0
2015-05-08 10:00:00,86.29,86.58,86.23,86.45,33200.0,64.6099,64.827,64.5649,64.7297,33200.0
2015-05-08 10:10:00,86.46,86.58,86.41,86.46,38000.0,64.7372,64.827,64.6997,64.7372,38000.0
2015-05-08 10:20:00,86.46,86.71,86.37,86.71,20700.0,64.7372,64.9243,64.6698,64.9243,20700.0
2015-05-08 10:30:00,86.7,86.7,86.48,86.58,19300.0,64.9169,64.9169,64.7521,64.827,19300.0
2015-05-08 10:40:00,86.59,86.68,86.46,86.68,38600.0,64.8345,64.9019,64.7372,64.9019,38600.0
2015-05-08 10:50:00,86.66,86.83,86.64,86.64,41100.0,64.8869,65.0142,64.8719,64.8719,41100.0
2015-05-08 11:00:00,86.66,86.7,86.58,86.64,27200.0,64.8869,64.9169,64.827,64.8719,27200.0
2015-05-08 11:10:00,86.65,86.73,86.62,86.71,25500.0,64.8794,64.9393,64.857,64.9243,25500.0
2015-05-08 11:20:00,86.72,86.72,86.63,86.7,29900.0,64.9318,64.9318,64.8644,64.9169,29900.0
2015-05-08 11:30:00,86.7,86.81,86.68,86.71,28500.0,64.9169,64.9992,64.9019,64.9243,28500.0
2015-05-08 11:40:00,86.7,86.79,86.7,86.78,21100.0,64.9169,64.9842,64.9169,64.9768,21100.0
2015-05-08 11:50:00,86.77,86.85,86.74,86.77,39200.0,64.9693,65.0292,64.9468,64.9693,39200.0
2015-05-08 12:00:00,86.78,86.8,86.72,86.73,27500.0,64.9768,64.9917,64.9318,64.9393,27500.0
2015-05-08 12:10:00,86.73,86.76,86.67,86.7,23100.0,64.9393,64.9618,64.8944,64.9169,23100.0
2015-05-08 12:20:00,86.69,86.71,86.59,86.59,19700.0,64.9094,64.9243,64.8345,64.8345,19700.0
2015-05-08 12:30:00,86.58,86.67,86.57,86.6,27100.0,64.827,64.8944,64.8195,64.842,27100.0
2015-05-08 12:40:00,86.63,86.65,86.55,86.58,23000.0,64.8644,64.8794,64.8045,64.827,23000.0
2015-05-08 12:50:00,86.57,86.6,86.43,86.54,28100.0,64.8195,64.842,64.7147,64.7971,28100.0
2015-05-08 13:00:00,86.53,86.54,86.43,86.49,25600.0,64.7896,64.7971,64.7147,64.7596,25600.0
2015-05-08 13:10:00,86.5,86.56,86.4,86.44,22900.0,64.7671,64.812,64.6922,64.7222,22900.0
2015-05-08 13:20:00,86.43,86.44,86.27,86.33,26300.0,64.7147,64.7222,64.5949,64.6398,26300.0
2015-05-08 13:30:00,86.3,86.36,86.17,86.2,25600.0,64.6174,64.6623,64.52,64.5425,25600.0
2015-05-08 13:40:00,86.21,86.3,86.2,86.26,24400.0,64.55,64.6174,64.5425,64.5874,24400.0
2015-05-08 13:50:00,86.26,86.31,86.19,86.19,35100.0,64.5874,64.6248,64.535,64.535,35100.0
2015-05-08 14:00:00,86.2,86.28,86.18,86.2,39700.0,64.5425,64.6024,64.5275,64.5425,39700.0
2015-05-08 14:10:00,86.2,86.25,86.18,86.23,36000.0,64.5425,64.5799,64.5275,64.5649,36000.0
2015-05-08 14:20:00,86.23,86.27,86.21,86.21,25700.0,64.5649,64.5949,64.55,64.55,25700.0
2015-05-08 14:30:00,86.21,86.33,86.21,86.33,22600.0,64.55,64.6398,64.55,64.6398,22600.0
2015-05-08 14:40:00,86.33,86.48,86.33,86.44,26800.0,64.6398,64.7521,64.6398,64.7222,26800.0
2015-05-08 14:50:00,86.42,86.43,86.33,86.37,30000.0,64.7072,64.7147,64.6398,64.6698,30000.0
2015-05-08 15:00:00,86.39,86.45,86.3,86.45,32200.0,64.6847,64.7297,64.6174,64.7297,32200.0
2015-05-08 15:10:00,86.45,86.56,86.44,86.48,31800.0,64.7297,64.812,64.7222,64.7521,31800.0
2015-05-08 15:20:00,86.49,86.53,86.41,86.44,42100.0,64.7596,64.7896,64.6997,64.7222,42100.0
2015-05-08 15:30:00,86.45,86.57,86.44,86.56,46600.0,64.7297,64.8195,64.7222,64.812,46600.0
2015-05-08 15:40:00,86.56,86.66,86.55,86.62,63700.0,64.812,64.8869,64.8045,64.857,63700.0
2015-05-08 15:50:00,86.62,86.7,86.58,86.63,139200.0,64.857,64.9169,64.827,64.8644,139200.0
2015-05-11 09:30:00,86.59,86.89,86.33,86.38,43800.0,64.8345,65.0591,64.6398,64.6773,43800.0
2015-05-11 09:40:00,86.36,86.58,86.1,86.53,21600.0,64.6623,64.827,64.4676,64.7896,21600.0
2015-05-11 09:50:00,86.49,86.58,86.38,86.48,21700.0,64.7596,64.827,64.6773,64.7521,21700.0
2015-05-11 10:00:00,86.5,86.75,86.49,86.63,29900.0,64.7671,64.9543,64.7596,64.8644,29900.0
2015-05-11 10:10:00,86.64,86.71,86.49,86.49,36800.0,64.8719,64.9243,64.7596,64.7596,36800.0
2015-05-11 10:20:00,86.48,86.71,86.47,86.61,23900.0,64.7521,64.9243,64.7446,64.8495,23900.0
2015-05-11 10:30:00,86.6,86.6,86.43,86.45,21400.0,64.842,64.842,64.7147,64.7297,21400.0
2015-05-11 10:40:00,86.47,86.6,86.45,86.53,16200.0,64.7446,64.842,64.7297,64.7896,16200.0
2015-05-11 10:50:00,86.55,86.62,86.49,86.52,25800.0,64.8045,64.857,64.7596,64.7821,25800.0
2015-05-11 11:00:00,86.51,86.51,86.33,86.44,17200.0,64.7746,64.7746,64.6398,64.7222,17200.0
2015-05-11 11:10:00,86.46,86.58,86.44,86.57,15200.0,64.7372,64.827,64.7222,64.8195,15200.0
2015-05-11 11:20:00,86.56,86.58,86.46,86.51,16500.0,64.812,64.827,64.7372,64.7746,16500.0
2015-05-11 11:30:00,86.5,86.5,86.4,86.49,19100.0,64.7671,64.7671,64.6922,64.7596,19100.0
2015-05-11 11:40:00,86.48,86.58,86.44,86.52,15500.0,64.7521,64.827,64.7222,64.7821,15500.0
2015-05-11 11:50:00,86.53,86.6,86.45,86.49,19600.0,64.7896,64.842,64.7297,64.7596,19600.0
2015-05-11 12:00:00,86.51,86.51,86.35,86.35,22800.0,64.7746,64.7746,64.6548,64.6548,22800.0
2015-05-11 12:10:00,86.35,86.4,86.19,86.26,16900.0,64.6548,64.6922,64.535,64.5874,16900.0
2015-05-11 12:20:00,86.25,86.25,86.16,86.22,19500.0,64.5799,64.5799,64.5125,64.5575,19500.0
2015-05-11 12:30:00,86.22,86.26,86.14,86.17,20400.0,64.5575,64.5874,64.4976,64.52,20400.0
2015-05-11 12:40:00,86.18,86.34,86.18,86.26,22000.0,64.5275,64.6473,64.5275,64.5874,22000.0
2015-05-11 12:50:00,86.27,86.33,86.24,86.26,19800.0,64.5949,64.6398,64.5724,64.5874,19800.0
2015-05-11 13:00:00,86.26,86.31,86.22,86.23,14100.0,64.5874,64.6248,64.5575,64.5649,14100.0
2015-05-11 13:10:00,86.24,86.35,86.24,86.33,19700.0,64.5724,64.6548,64.5724,64.6398,19700.0
2015-05-11 13:20:00,86.33,86.4,86.32,86.35,46400.0,64.6398,64.6922,64.6323,64.6548,46400.0
2015-05-11 13:30:00,86.37,86.5,86.35,86.48,39600.0,64.6698,64.7671,64.6548,64.7521,39600.0
2015-05-11 13:40:00,86.49,86.5,86.44,86.46,37000.0,64.7596,64.7671,64.7222,64.7372,37000.0
2015-05-11 13:50:00,86.46,86.55,86.43,86.43,34200.0,64.7372,64.8045,64.7147,64.7147,34200.0
2015-05-11 14:00:00,86.43,86.57,86.42,86.46,43800.0,64.7147,64.8195,64.7072,64.7372,43800.0
2015-05-11 14:10:00,86.44,86.46,86.38,86.41,22700.0,64.7222,64.7372,64.6773,64.6997,22700.0
2015-05-11 14:20:00,86.41,86.49,86.41,86.42,28000.0,64.6997,64.7596,64.6997,64.7072,28000.0
2015-05-11 14:30:00,86.42,86.5,86.4,86.44,28600.0,64.7072,64.7671,64.6922,64.7222,28600.0
2015-05-11 14:40:00,86.43,86.5,86.42,86.43,26300.0,64.7147,64.7671,64.7072,64.7147,26300.0
2015-05-11 14:50:00,86.42,86.46,86.34,86.38,43200.0,64.7072,64.7372,64.6473,64.6773,43200.0
2015-05-11 15:00:00,86.38,86.43,86.33,86.41,53100.0,64.6773,64.7147,64.6398,64.6997,53100.0
2015-05-11 15:10:00,86.41,86.42,86.33,86.36,54800.0,64.6997,64.7072,64.6398,64.6623,54800.0
2015-05-11 15:20:00,86.37,86.42,86.34,86.41,45900.0,64.6698,64.7072,64.6473,64.6997,45900.0
2015-05-11 15:30:00,86.41,86.45,86.36,86.4,78100.0,64.6997,64.7297,64.6623,64.6922,78100.0
2015-05-11 15:40:00,86.4,86.44,86.39,86.43,97600.0,64.6922,64.7222,64.6847,64.7147,97600.0
2015-05-11 15:50:00,86.43,86.53,86.35,86.36,214500.0,64.7147,64.7896,64.6548,64.6623,214500.0
2015-05-12 09:30:00,86.11,86.42,85.87,86.37,84400.0,64.4751,64.7072,64.2954,64.6698,84400.0
2015-05-12 09:40:00,86.35,86.37,85.88,86.11,65800.0,64.6548,64.6698,64.3029,64.4751,65800.0
2015-05-12 09:50:00,86.13,86.43,85.96,85.97,46800.0,64.4901,64.7147,64.3628,64.3703,46800.0
2015-05-12 10:00:00,85.97,86.21,85.9,86.17,165400.0,64.3703,64.55,64.3179,64.52,165400.0
2015-05-12 10:10:00,86.19,86.19,85.91,85.91,59000.0,64.535,64.535,64.3253,64.3253,59000.0
2015-05-12 10:20:00,85.92,85.97,85.77,85.8,24500.0,64.3328,64.3703,64.2205,64.243,24500.0
2015-05-12 10:30:00,85.82,86.17,85.78,86.09,38300.0,64.258,64.52,64.228,64.4601,38300.0
2015-05-12 10:40:00,86.09,86.33,86.09,86.25,54700.0,64.4601,64.6398,64.4601,64.5799,54700.0
2015-05-12 10:50:00,86.25,86.25,86.12,86.14,20700.0,64.5799,64.5799,64.4826,64.4976,20700.0
2015-05-12 11:00:00,86.15,86.28,86.13,86.19,17900.0,64.505,64.6024,64.4901,64.535,17900.0
2015-05-12 11:10:00,86.2,86.21,86.02,86.02,11400.0,64.5425,64.55,64.4077,64.4077,11400.0
2015-05-12 11:20:00,86.05,86.11,85.94,85.94,21700.0,64.4302,64.4751,64.3478,64.3478,21700.0
2015-05-12 11:30:00,85.96,86.12,85.96,86.02,26100.0,64.3628,64.4826,64.3628,64.4077,26100.0
2015-05-12 11:40:00,85.99,86.07,85.91,86.05,32300.0,64.3852,64.4451,64.3253,64.4302,32300.0
2015-05-12 11:50:00,86.05,86.08,85.82,85.83,61300.0,64.4302,64.4526,64.258,64.2654,61300.0
2015-05-12 12:00:00,85.83,85.99,85.82,85.89,41000.0,64.2654,64.3852,64.258,64.3104,41000.0
2015-05-12 12:10:00,85.9,85.93,85.8,85.86,17200.0,64.3179,64.3403,64.243,64.2879,17200.0
2015-05-12 12:20:00,85.88,85.9,85.84,85.86,11300.0,64.3029,64.3179,64.2729,64.2879,11300.0
2015-05-12 12:30:00,85.89,86.17,85.86,86.17,28800.0,64.3104,64.52,64.2879,64.52,28800.0
2015-05-12 12:40:00,86.16,86.2,86.04,86.06,11200.0,64.5125,64.5425,64.4227,64.4377,11200.0
2015-05-12 12:50:00,86.05,86.17,86.03,86.06,11200.0,64.4302,64.52,64.4152,64.4377,11200.0
2015-05-12 13:00:00,86.06,86.12,86.01,86.11,12300.0,64.4377,64.4826,64.4002,64.4751,12300.0
2015-05-12 13:10:00,86.11,86.26,86.1,86.15,21000.0,64.4751,64.5874,64.4676,64.505,21000.0
2015-05-12 13:20:00,86.15,86.21,86.1,86.14,58000.0,64.505,64.55,64.4676,64.4976,58000.0
2015-05-12 13:30:00,86.14,86.27,86.14,86.23,27000.0,64.4976,64.5949,64.4976,64.5649,27000.0
2015-05-12 13:40:00,86.23,86.28,86.16,86.23,19600.0,64.5649,64.6024,64.5125,64.5649,19600.0
2015-05-12 13:50:00,86.23,86.25,86.13,86.21,28100.0,64.5649,64.5799,64.4901,64.55,28100.0
2015-05-12 14:00:00,86.2,86.3,86.16,86.29,16700.0,64.5425,64.6174,64.5125,64.6099,16700.0
2015-05-12 14:10:00,86.29,86.34,86.12,86.18,31100.0,64.6099,64.6473,64.4826,64.5275,31100.0
2015-05-12 14:20:00,86.16,86.27,86.16,86.21,19400.0,64.5125,64.5949,64.5125,64.55,19400.0
2015-05-12 14:30:00,86.22,86.44,86.22,86.41,31100.0,64.5575,64.7222,64.5575,64.6997,31100.0
2015-05-12 14:40:00,86.41,86.42,86.3,86.31,18700.0,64.6997,64.7072,64.6174,64.6248,18700.0
2015-05-12 14:50:00,86.32,86.33,86.14,86.18,30200.0,64.6323,64.6398,64.4976,64.5275,30200.0
2015-05-12 15:00:00,86.21,86.3,86.16,86.22,37800.0,64.55,64.6174,64.5125,64.5575,37800.0
2015-05-12 15:10:00,86.21,86.3,86.19,86.23,32700.0,64.55,64.6174,64.535,64.5649,32700.0
2015-05-12 15:20:00,86.25,86.34,86.21,86.24,48200.0,64.5799,64.6473,64.55,64.5724,48200.0
2015-05-12 15:30:00,86.25,86.44,86.24,86.39,56300.0,64.5799,64.7222,64.5724,64.6847,56300.0
2015-05-12 15:40:00,86.38,86.38,86.24,86.24,53500.0,64.6773,64.6773,64.5724,64.5724,53500.0
2015-05-12 15:50:00,86.24,86.32,86.16,86.17,97500.0,64.5724,64.6323,64.5125,64.52,97500.0
2015-05-13 09:30:00,86.51,87.19,86.42,86.78,74300.0,64.7746,65.2837,64.7072,64.9768,74300.0
2015-05-13 09:40:00,86.73,86.95,86.71,86.89,15000.0,64.9393,65.104,64.9243,65.0591,15000.0
2015-05-13 09:50:00,86.92,86.92,86.63,86.65,28700.0,65.0816,65.0816,64.8644,64.8794,28700.0
2015-05-13 10:00:00,86.65,86.69,86.47,86.63,29400.0,64.8794,64.9094,64.7446,64.8644,29400.0
2015-05-13 10:10:00,86.6,86.67,86.52,86.52,27100.0,64.842,64.8944,64.7821,64.7821,27100.0
2015-05-13 10:20:00,86.55,86.69,86.51,86.53,23000.0,64.8045,64.9094,64.7746,64.7896,23000.0
2015-05-13 10:30:00,86.53,86.53,86.23,86.39,34300.0,64.7896,64.7896,64.5649,64.6847,34300.0
2015-05-13 10:40:00,86.38,86.45,86.25,86.28,26900.0,64.6773,64.7297,64.5799,64.6024,26900.0
2015-05-13 10:50:00,86.29,86.38,86.23,86.28,27700.0,64.6099,64.6773,64.5649,64.6024,27700.0
2015-05-13 11:00:00,86.27,86.27,86.16,86.23,50200.0,64.5949,64.5949,64.5125,64.5649,50200.0
2015-05-13 11:10:00,86.23,86.49,86.2,86.46,59400.0,64.5649,64.7596,64.5425,64.7372,59400.0
2015-05-13 11:20:00,86.45,86.45,86.32,86.45,20100.0,64.7297,64.7297,64.6323,64.7297,20100.0
2015-05-13 11:30:00,86.45,86.54,86.34,86.53,25700.0,64.7297,64.7971,64.6473,64.7896,25700.0
2015-05-13 11:40:00,86.53,86.55,86.42,86.52,24500.0,64.7896,64.8045,64.7072,64.7821,24500.0
2015-05-13 11:50:00,86.52,86.57,86.42,86.45,31700.0,64.7821,64.8195,64.7072,64.7297,31700.0
2015-05-13 12:00:00,86.44,86.54,86.44,86.44,15900.0,64.7222,64.7971,64.7222,64.7222,15900.0
2015-05-13 12:10:00,86.43,86.54,86.42,86.54,14800.0,64.7147,64.7971,64.7072,64.7971,14800.0
2015-05-13 12:20:00,86.54,86.54,86.35,86.41,23000.0,64.7971,64.7971,64.6548,64.6997,23000.0
2015-05-13 12:30:00,86.4,86.61,86.32,86.58,18100.0,64.6922,64.8495,64.6323,64.827,18100.0
2015-05-13 12:40:00,86.57,86.63,86.56,86.62,15600.0,64.8195,64.8644,64.812,64.857,15600.0
2015-05-13 12:50:00,86.62,86.62,86.49,86.54,12000.0,64.857,64.857,64.7596,64.7971,12000.0
2015-05-13 13:00:00,86.54,86.79,86.53,86.76,31000.0,64.7971,64.9842,64.7896,64.9618,31000.0
2015-05-13 13:10:00,86.76,86.79,86.75,86.76,18600.0,64.9618,64.9842,64.9543,64.9618,18600.0
2015-05-13 13:20:00,86.76,86.78,86.69,86.7,22000.0,64.9618,64.9768,64.9094,64.9169,22000.0
2015-05-13 13:30:00,86.71,86.76,86.68,86.7,20700.0,64.9243,64.9618,64.9019,64.9169,20700.0
2015-05-13 13:40:00,86.71,86.79,86.71,86.78,29200.0,64.9243,64.9842,64.9243,64.9768,29200.0
2015-05-13 13:50:00,86.78,86.8,86.76,86.8,28800.0,64.9768,64.9917,64.9618,64.9917,28800.0
2015-05-13 14:00:00,86.8,86.8,86.67,86.72,37900.0,64.9917,64.9917,64.8944,64.9318,37900.0
2015-05-13 14:10:00,86.7,86.74,86.69,86.72,40900.0,64.9169,64.9468,64.9094,64.9318,40900.0
2015-05-13 14:20:00,86.72,86.75,86.69,86.71,43400.0,64.9318,64.9543,64.9094,64.9243,43400.0
2015-05-13 14:30:00,86.7,86.73,86.69,86.71,41300.0,64.9169,64.9393,64.9094,64.9243,41300.0
2015-05-13 14:40:00,86.7,86.73,86.67,86.67,37600.0,64.9169,64.9393,64.8944,64.8944,37600.0
2015-05-13 14:50:00,86.67,86.68,86.54,86.55,35700.0,64.8944,64.9019,64.7971,64.8045,35700.0
2015-05-13 15:00:00,86.56,86.66,86.55,86.59,58000.0,64.812,64.8869,64.8045,64.8345,58000.0
2015-05-13 15:10:00,86.58,86.61,86.48,86.53,69900.0,64.827,64.8495,64.7521,64.7896,69900.0
2015-05-13 15:20:00,86.52,86.6,86.49,86.51,59800.0,64.7821,64.842,64.7596,64.7746,59800.0
2015-05-13 15:30:00,86.5,86.53,86.37,86.37,62400.0,64.7671,64.7896,64.6698,64.6698,62400.0
2015-05-13 15:40:00,86.37,86.58,86.37,86.53,93500.0,64.6698,64.827,64.6698,64.7896,93500.0
2015-05-13 15:50:00,86.53,86.55,86.46,86.5,159000.0,64.7896,64.8045,64.7372,64.7671,159000.0
2015-05-14 09:30:00,87.07,87.33,87.07,87.25,43600.0,65.1939,65.3886,65.1939,65.3287,43600.0
2015-05-14 09:40:00,87.25,87.25,86.87,87.03,23400.0,65.3287,65.3287,65.0441,65.1639,23400.0
2015-05-14 09:50:00,87.03,87.09,86.92,86.92,20800.0,65.1639,65.2089,65.0816,65.0816,20800.0
2015-05-14 10:00:00,86.91,87.31,86.81,87.27,56000.0,65.0741,65.3736,64.9992,65.3436,56000.0
2015-05-14 10:10:00,87.28,87.45,87.26,87.36,21700.0,65.3511,65.4784,65.3362,65.411,21700.0
2015-05-14 10:20:00,87.37,87.38,87.24,87.31,24200.0,65.4185,65.426,65.3212,65.3736,24200.0
2015-05-14 10:30:00,87.31,87.31,87.21,87.29,20300.0,65.3736,65.3736,65.2987,65.3586,20300.0
2015-05-14 10:40:00,87.27,87.34,87.23,87.3,24000.0,65.3436,65.3961,65.3137,65.3661,24000.0
2015-05-14 10:50:00,87.3,87.47,87.24,87.32,100200.0,65.3661,65.4934,65.3212,65.3811,100200.0
2015-05-14 11:00:00,87.33,87.38,87.3,87.37,54900.0,65.3886,65.426,65.3661,65.4185,54900.0
2015-05-14 11:10:00,87.35,87.38,87.3,87.34,34600.0,65.4036,65.426,65.3661,65.3961,34600.0
2015-05-14 11:20:00,87.34,87.36,87.28,87.3,30200.0,65.3961,65.411,65.3511,65.3661,30200.0
2015-05-14 11:30:00,87.3,87.33,87.23,87.28,32000.0,65.3661,65.3886,65.3137,65.3511,32000.0
2015-05-14 11:40:00,87.3,87.32,87.27,87.31,35600.0,65.3661,65.3811,65.3436,65.3736,35600.0
2015-05-14 11:50:00,87.31,87.34,87.27,87.31,52100.0,65.3736,65.3961,65.3436,65.3736,52100.0
2015-05-14 12:00:00,87.3,87.31,87.28,87.31,18600.0,65.3661,65.3736,65.3511,65.3736,18600.0
2015-05-14 12:10:00,87.31,87.32,87.27,87.31,37600.0,65.3736,65.3811,65.3436,65.3736,37600.0
2015-05-14 12:20:00,87.32,87.5,87.31,87.5,20400.0,65.3811,65.5159,65.3736,65.5159,20400.0
2015-05-14 12:30:00,87.5,87.61,87.5,87.57,14200.0,65.5159,65.5982,65.5159,65.5683,14200.0
2015-05-14 12:40:00,87.57,87.67,87.56,87.67,10500.0,65.5683,65.6432,65.5608,65.6432,10500.0
2015-05-14 12:50:00,87.67,87.77,87.66,87.76,28800.0,65.6432,65.718,65.6357,65.7105,28800.0
2015-05-14 13:00:00,87.76,87.85,87.74,87.85,24000.0,65.7105,65.7779,65.6956,65.7779,24000.0
2015-05-14 13:10:00,87.85,87.9,87.84,87.88,19500.0,65.7779,65.8154,65.7704,65.8004,19500.0
2015-05-14 13:20:00,87.9,87.99,87.9,87.99,27800.0,65.8154,65.8828,65.8154,65.8828,27800.0
2015-05-14 13:30:00,88.0,88.06,87.97,87.97,20800.0,65.8902,65.9352,65.8678,65.8678,20800.0
2015-05-14 13:40:00,87.97,87.97,87.88,87.91,21500.0,65.8678,65.8678,65.8004,65.8229,21500.0
2015-05-14 13:50:00,87.9,87.93,87.9,87.91,12100.0,65.8154,65.8378,65.8154,65.8229,12100.0
2015-05-14 14:00:00,87.91,87.97,87.88,87.95,40400.0,65.8229,65.8678,65.8004,65.8528,40400.0
2015-05-14 14:10:00,87.95,88.03,87.95,88.01,15600.0,65.8528,65.9127,65.8528,65.8977,15600.0
2015-05-14 14:20:00,88.0,88.04,87.95,87.95,14400.0,65.8902,65.9202,65.8528,65.8528,14400.0
2015-05-14 14:30:00,87.95,87.97,87.89,87.92,24500.0,65.8528,65.8678,65.8079,65.8303,24500.0
2015-05-14 14:40:00,87.92,87.97,87.9,87.95,16800.0,65.8303,65.8678,65.8154,65.8528,16800.0
2015-05-14 14:50:00,87.95,88.02,87.95,87.99,28400.0,65.8528,65.9052,65.8528,65.8828,28400.0
2015-05-14 15:00:00,87.98,88.0,87.95,87.98,47300.0,65.8753,65.8902,65.8528,65.8753,47300.0
2015-05-14 15:10:00,87.98,88.01,87.96,87.96,34900.0,65.8753,65.8977,65.8603,65.8603,34900.0
2015-05-14 15:20:00,87.96,88.02,87.96,88.01,35800.0,65.8603,65.9052,65.8603,65.8977,35800.0
2015-05-14 15:30:00,88.01,88.01,87.95,87.98,48500.0,65.8977,65.8977,65.8528,65.8753,48500.0
2015-05-14 15:40:00,87.97,87.98,87.92,87.94,62900.0,65.8678,65.8753,65.8303,65.8453,62900.0
2015-05-14 15:50:00,87.94,88.05,87.92,87.98,132600.0,65.8453,65.9277,65.8303,65.8753,132600.0
2015-05-15 09:30:00,87.95,88.19,87.88,88.19,131900.0,65.8528,66.0325,65.8004,66.0325,131900.0
2015-05-15 09:40:00,88.2,88.3,88.12,88.3,38500.0,66.04,66.1149,65.9801,66.1149,38500.0
2015-05-15 09:50:00,88.32,88.34,88.12,88.29,59800.0,66.1298,66.1448,65.9801,66.1074,59800.0
2015-05-15 10:00:00,88.28,88.3,88.04,88.06,119300.0,66.0999,66.1149,65.9202,65.9352,119300.0
2015-05-15 10:10:00,88.04,88.09,87.91,88.08,68500.0,65.9202,65.9576,65.8229,65.9501,68500.0
2015-05-15 10:20:00,88.08,88.14,88.01,88.04,24500.0,65.9501,65.9951,65.8977,65.9202,24500.0
2015-05-15 10:30:00,88.03,88.05,87.88,87.98,22200.0,65.9127,65.9277,65.8004,65.8753,22200.0
2015-05-15 10:40:00,87.98,88.02,87.92,87.95,36400.0,65.8753,65.9052,65.8303,65.8528,36400.0
2015-05-15 10:50:00,87.94,87.97,87.85,87.89,22800.0,65.8453,65.8678,65.7779,65.8079,22800.0
2015-05-15 11:00:00,87.9,87.93,87.85,87.86,37900.0,65.8154,65.8378,65.7779,65.7854,37900.0
2015-05-15 11:10:00,87.85,87.87,87.79,87.82,37300.0,65.7779,65.7929,65.733,65.7555,37300.0
2015-05-15 11:20:00,87.82,87.88,87.81,87.83,28700.0,65.7555,65.8004,65.748,65.763,28700.0
2015-05-15 11:30:00,87.83,87.89,87.73,87.74,94600.0,65.763,65.8079,65.6881,65.6956,94600.0
2015-05-15 11:40:00,87.72,87.76,87.63,87.65,19300.0,65.6806,65.7105,65.6132,65.6282,19300.0
2015-05-15 11:50:00,87.65,87.71,87.61,87.64,23200.0,65.6282,65.6731,65.5982,65.6207,23200.0
2015-05-15 12:00:00,87.65,87.77,87.63,87.64,47700.0,65.6282,65.718,65.6132,65.6207,47700.0
2015-05-15 12:10:00,87.64,87.71,87.63,87.64,18000.0,65.6207,65.6731,65.6132,65.6207,18000.0
2015-05-15 12:20:00,87.64,87.76,87.64,87.7,31400.0,65.6207,65.7105,65.6207,65.6656,31400.0
2015-05-15 12:30:00,87.67,87.68,87.61,87.62,61800.0,65.6432,65.6506,65.5982,65.6057,61800.0
2015-05-15 12:40:00,87.62,87.62,87.55,87.58,21800.0,65.6057,65.6057,65.5533,65.5758,21800.0
2015-05-15 12:50:00,87.57,87.61,87.48,87.53,19100.0,65.5683,65.5982,65.5009,65.5383,19100.0
2015-05-15 13:00:00,87.53,87.55,87.44,87.49,26900.0,65.5383,65.5533,65.4709,65.5084,26900.0
2015-05-15 13:10:00,87.5,87.56,87.47,87.56,36000.0,65.5159,65.5608,65.4934,65.5608,36000.0
2015-05-15 13:20:00,87.56,87.58,87.47,87.49,17600.0,65.5608,65.5758,65.4934,65.5084,17600.0
2015-05-15 13:30:00,87.49,87.49,87.36,87.36,56300.0,65.5084,65.5084,65.411,65.411,56300.0
2015-05-15 13:40:00,87.36,87.38,87.3,87.33,28100.0,65.411,65.426,65.3661,65.3886,28100.0
2015-05-15 13:50:00,87.34,87.34,87.25,87.28,23800.0,65.3961,65.3961,65.3287,65.3511,23800.0
2015-05-15 14:00:00,87.27,87.31,87.18,87.19,23100.0,65.3436,65.3736,65.2763,65.2837,23100.0
2015-05-15 14:10:00,87.19,87.28,87.19,87.21,23300.0,65.2837,65.3511,65.2837,65.2987,23300.0
2015-05-15 14:20:00,87.21,87.28,87.18,87.24,32200.0,65.2987,65.3511,65.2763,65.3212,32200.0
2015-05-15 14:30:00,87.25,87.41,87.25,87.36,29200.0,65.3287,65.4485,65.3287,65.411,29200.0
2015-05-15 14:40:00,87.36,87.51,87.36,87.45,41800.0,65.411,65.5234,65.411,65.4784,41800.0
2015-05-15 14:50:00,87.45,87.48,87.38,87.48,26000.0,65.4784,65.5009,65.426,65.5009,26000.0
2015-05-15 15:00:00,87.48,87.56,87.44,87.44,33600.0,65.5009,65.5608,65.4709,65.4709,33600.0
2015-05-15 15:10:00,87.45,87.47,87.42,87.43,51800.0,65.4784,65.4934,65.456,65.4635,51800.0
2015-05-15 15:20:00,87.43,87.44,87.38,87.42,115000.0,65.4635,65.4709,65.426,65.456,115000.0
2015-05-15 15:30:00,87.41,87.44,87.38,87.42,121300.0,65.4485,65.4709,65.426,65.456,121300.0
2015-05-15 15:40:00,87.43,87.43,87.39,87.42,94400.0,65.4635,65.4635,65.4335,65.456,94400.0
2015-05-15 15:50:00,87.42,87.57,87.42,87.56,102300.0,65.456,65.5683,65.456,65.5608,102300.0
2015-05-18 09:30:00,87.57,87.75,87.37,87.68,52600.0,65.5683,65.7031,65.4185,65.6506,52600.0
2015-05-18 09:40:00,87.7,87.82,87.44,87.82,31200.0,65.6656,65.7555,65.4709,65.7555,31200.0
2015-05-18 09:50:00,87.83,88.07,87.83,87.99,22000.0,65.763,65.9427,65.763,65.8828,22000.0
2015-05-18 10:00:00,88.03,88.12,87.98,88.05,28700.0,65.9127,65.9801,65.8753,65.9277,28700.0
2015-05-18 10:10:00,88.05,88.16,87.97,88.13,43100.0,65.9277,66.01,65.8678,65.9876,43100.0
2015-05-18 10:20:00,88.12,88.15,88.0,88.08,31100.0,65.9801,66.0026,65.8902,65.9501,31100.0
2015-05-18 10:30:00,88.11,88.25,88.08,88.14,27700.0,65.9726,66.0774,65.9501,65.9951,27700.0
2015-05-18 10:40:00,88.13,88.16,88.06,88.16,31900.0,65.9876,66.01,65.9352,66.01,31900.0
2015-05-18 10:50:00,88.16,88.17,88.08,88.1,35900.0,66.01,66.0175,65.9501,65.9651,35900.0
2015-05-18 11:00:00,88.1,88.31,88.1,88.28,23100.0,65.9651,66.1224,65.9651,66.0999,23100.0
2015-05-18 11:10:00,88.29,88.35,88.28,88.35,27500.0,66.1074,66.1523,66.0999,66.1523,27500.0
2015-05-18 11:20:00,88.36,88.43,88.35,88.38,78400.0,66.1598,66.2122,66.1523,66.1748,78400.0
2015-05-18 11:30:00,88.39,88.4,88.35,88.35,48500.0,66.1823,66.1897,66.1523,66.1523,48500.0
2015-05-18 11:40:00,88.35,88.4,88.32,88.35,65600.0,66.1523,66.1897,66.1298,66.1523,65600.0
2015-05-18 11:50:00,88.34,88.36,88.26,88.27,47100.0,66.1448,66.1598,66.0849,66.0924,47100.0
2015-05-18 12:00:00,88.27,88.34,88.25,88.26,20300.0,66.0924,66.1448,66.0774,66.0849,20300.0
2015-05-18 12:10:00,88.27,88.33,88.25,88.26,10600.0,66.0924,66.1373,66.0774,66.0849,10600.0
2015-05-18 12:20:00,88.26,88.28,88.18,88.19,13700.0,66.0849,66.0999,66.025,66.0325,13700.0
2015-05-18 12:30:00,88.2,88.26,88.2,88.25,19200.0,66.04,66.0849,66.04,66.0774,19200.0
2015-05-18 12:40:00,88.26,88.29,88.25,88.25,14300.0,66.0849,66.1074,66.0774,66.0774,14300.0
2015-05-18 12:50:00,88.26,88.26,88.22,88.25,33500.0,66.0849,66.0849,66.055,66.0774,33500.0
2015-05-18 13:00:00,88.25,88.26,88.23,88.24,18800.0,66.0774,66.0849,66.0625,66.0699,18800.0
2015-05-18 13:10:00,88.24,88.26,88.18,88.2,43600.0,66.0699,66.0849,66.025,66.04,43600.0
2015-05-18 13:20:00,88.2,88.21,88.03,88.03,65000.0,66.04,66.0475,65.9127,65.9127,65000.0
2015-05-18 13:30:00,88.03,88.13,87.98,88.13,94700.0,65.9127,65.9876,65.8753,65.9876,94700.0
2015-05-18 13:40:00,88.15,88.2,88.0,88.03,96600.0,66.0026,66.04,65.8902,65.9127,96600.0
2015-05-18 13:50:00,88.03,88.03,88.0,88.01,51400.0,65.9127,65.9127,65.8902,65.8977,51400.0
2015-05-18 14:00:00,88.02,88.17,88.0,88.01,68900.0,65.9052,66.0175,65.8902,65.8977,68900.0
2015-05-18 14:10:00,88.01,88.07,87.99,88.03,32600.0,65.8977,65.9427,65.8828,65.9127,32600.0
2015-05-18 14:20:00,88.03,88.07,87.99,88.07,27500.0,65.9127,65.9427,65.8828,65.9427,27500.0
2015-05-18 14:30:00,88.07,88.09,87.98,87.99,40100.0,65.9427,65.9576,65.8753,65.8828,40100.0
2015-05-18 14:40:00,88.0,88.01,87.97,87.99,49600.0,65.8902,65.8977,65.8678,65.8828,49600.0
2015-05-18 14:50:00,88.0,88.06,87.97,88.0,49200.0,65.8902,65.9352,65.8678,65.8902,49200.0
2015-05-18 15:00:00,88.0,88.01,87.87,87.93,77300.0,65.8902,65.8977,65.7929,65.8378,77300.0
2015-05-18 15:10:00,87.94,87.96,87.87,87.94,65200.0,65.8453,65.8603,65.7929,65.8453,65200.0
2015-05-18 15:20:00,87.93,87.96,87.86,87.91,78900.0,65.8378,65.8603,65.7854,65.8229,78900.0
2015-05-18 15:30:00,87.91,87.92,87.88,87.91,149100.0,65.8229,65.8303,65.8004,65.8229,149100.0
2015-05-18 15:40:00,87.91,88.08,87.91,87.99,84800.0,65.8229,65.9501,65.8229,65.8828,84800.0
2015-05-18 15:50:00,87.99,88.0,87.84,87.85,132000.0,65.8828,65.8902,65.7704,65.7779,132000.0
2015-05-19 09:30:00,88.06,88.49,88.01,88.11,41400.0,65.9352,66.2571,65.8977,65.9726,41400.0
2015-05-19 09:40:00,88.12,88.26,87.97,88.06,53500.0,65.9801,66.0849,65.8678,65.9352,53500.0
2015-05-19 09:50:00,88.03,88.32,88.03,88.23,65400.0,65.9127,66.1298,65.9127,66.0625,65400.0
2015-05-19 10:00:00,88.24,88.27,88.16,88.25,27400.0,66.0699,66.0924,66.01,66.0774,27400.0
2015-05-19 10:10:00,88.25,88.52,88.23,88.46,36500.0,66.0774,66.2796,66.0625,66.2347,36500.0
2015-05-19 10:20:00,88.48,88.57,88.42,88.5,26600.0,66.2496,66.317,66.2047,66.2646,26600.0
2015-05-19 10:30:00,88.5,88.57,88.45,88.52,42000.0,66.2646,66.317,66.2272,66.2796,42000.0
2015-05-19 10:40:00,88.52,88.69,88.48,88.51,91200.0,66.2796,66.4069,66.2496,66.2721,91200.0
2015-05-19 10:50:00,88.52,88.74,88.49,88.71,47500.0,66.2796,66.4443,66.2571,66.4219,47500.0
2015-05-19 11:00:00,88.71,88.74,88.45,88.45,72300.0,66.4219,66.4443,66.2272,66.2272,72300.0
2015-05-19 11:10:00,88.47,88.98,88.45,88.97,78600.0,66.2422,66.624,66.2272,66.6165,78600.0
2015-05-19 11:20:00,88.96,88.97,88.7,88.8,78100.0,66.609,66.6165,66.4144,66.4892,78100.0
2015-05-19 11:30:00,88.8,88.8,88.62,88.78,55300.0,66.4892,66.4892,66.3545,66.4743,55300.0
2015-05-19 11:40:00,88.78,88.78,88.58,88.61,92800.0,66.4743,66.4743,66.3245,66.347,92800.0
2015-05-19 11:50:00,88.61,88.63,88.59,88.61,40000.0,66.347,66.362,66.332,66.347,40000.0
2015-05-19 12:00:00,88.6,88.6,88.43,88.43,52000.0,66.3395,66.3395,66.2122,66.2122,52000.0
2015-05-19 12:10:00,88.43,88.45,88.34,88.38,82500.0,66.2122,66.2272,66.1448,66.1748,82500.0
2015-05-19 12:20:00,88.37,88.39,88.33,88.33,48200.0,66.1673,66.1823,66.1373,66.1373,48200.0
2015-05-19 12:30:00,88.33,88.54,88.33,88.54,21300.0,66.1373,66.2946,66.1373,66.2946,21300.0
2015-05-19 12:40:00,88.52,88.53,88.35,88.42,28600.0,66.2796,66.2871,66.1523,66.2047,28600.0
2015-05-19 12:50:00,88.42,88.43,88.26,88.31,32000.0,66.2047,66.2122,66.0849,66.1224,32000.0
2015-05-19 13:00:00,88.3,88.31,88.22,88.26,53500.0,66.1149,66.1224,66.055,66.0849,53500.0
2015-05-19 13:10:00,88.26,88.38,88.24,88.31,35800.0,66.0849,66.1748,66.0699,66.1224,35800.0
2015-05-19 13:20:00,88.32,88.46,88.3,88.46,44900.0,66.1298,66.2347,66.1149,66.2347,44900.0
2015-05-19 13:30:00,88.47,88.56,88.46,88.56,23300.0,66.2422,66.3095,66.2347,66.3095,23300.0
2015-05-19 13:40:00,88.57,88.58,88.44,88.46,36900.0,66.317,66.3245,66.2197,66.2347,36900.0
2015-05-19 13:50:00,88.45,88.52,88.42,88.43,24400.0,66.2272,66.2796,66.2047,66.2122,24400.0
2015-05-19 14:00:00,88.42,88.43,88.25,88.29,39800.0,66.2047,66.2122,66.0774,66.1074,39800.0
2015-05-19 14:10:00,88.3,88.32,88.18,88.18,42100.0,66.1149,66.1298,66.025,66.025,42100.0
2015-05-19 14:20:00,88.18,88.18,88.03,88.03,114100.0,66.025,66.025,65.9127,65.9127,114100.0
2015-05-19 14:30:00,88.03,88.04,87.81,87.86,60700.0,65.9127,65.9202,65.748,65.7854,60700.0
2015-05-19 14:40:00,87.85,87.9,87.82,87.88,46000.0,65.7779,65.8154,65.7555,65.8004,46000.0
2015-05-19 14:50:00,87.87,87.9,87.8,87.86,57800.0,65.7929,65.8154,65.7405,65.7854,57800.0
2015-05-19 15:00:00,87.85,87.88,87.59,87.69,85000.0,65.7779,65.8004,65.5833,65.6581,85000.0
2015-05-19 15:10:00,87.69,87.73,87.55,87.57,70900.0,65.6581,65.6881,65.5533,65.5683,70900.0
2015-05-19 15:20:00,87.57,87.59,87.48,87.54,109500.0,65.5683,65.5833,65.5009,65.5458,109500.0
2015-05-19 15:30:00,87.54,87.54,87.43,87.46,148500.0,65.5458,65.5458,65.4635,65.4859,148500.0
2015-05-19 15:40:00,87.46,87.71,87.46,87.57,132500.0,65.4859,65.6731,65.4859,65.5683,132500.0
2015-05-19 15:50:00,87.57,87.58,87.25,87.29,538300.0,65.5683,65.5758,65.3287,65.3586,538300.0
2015-05-20 09:30:00,87.37,87.52,86.96,87.39,114600.0,65.4185,65.5308,65.1115,65.4335,114600.0
2015-05-20 09:40:00,87.39,87.76,87.3,87.74,62300.0,65.4335,65.7105,65.3661,65.6956,62300.0
2015-05-20 09:50:00,87.72,87.89,87.5,87.57,48200.0,65.6806,65.8079,65.5159,65.5683,48200.0
2015-05-20 10:00:00,87.58,87.72,87.35,87.68,52300.0,65.5758,65.6806,65.4036,65.6506,52300.0
2015-05-20 10:10:00,87.7,87.83,87.65,87.8,58200.0,65.6656,65.763,65.6282,65.7405,58200.0
2015-05-20 10:20:00,87.8,87.93,87.58,87.6,92400.0,65.7405,65.8378,65.5758,65.5907,92400.0
2015-05-20 10:30:00,87.57,87.74,87.49,87.74,47000.0,65.5683,65.6956,65.5084,65.6956,47000.0
2015-05-20 10:40:00,87.75,87.82,87.67,87.79,84100.0,65.7031,65.7555,65.6432,65.733,84100.0
2015-05-20 10:50:00,87.81,87.84,87.69,87.77,83900.0,65.748,65.7704,65.6581,65.718,83900.0
2015-05-20 11:00:00,87.78,87.8,87.64,87.65,80300.0,65.7255,65.7405,65.6207,65.6282,80300.0
2015-05-20 11:10:00,87.65,87.75,87.61,87.73,100800.0,65.6282,65.7031,65.5982,65.6881,100800.0
2015-05-20 11:20:00,87.75,87.79,87.65,87.65,60300.0,65.7031,65.733,65.6282,65.6282,60300.0
2015-05-20 11:30:00,87.66,87.7,87.28,87.54,113800.0,65.6357,65.6656,65.3511,65.5458,113800.0
2015-05-20 11:40:00,87.54,87.57,87.4,87.5,78600.0,65.5458,65.5683,65.441,65.5159,78600.0
2015-05-20 11:50:00,87.49,87.7,87.47,87.69,78900.0,65.5084,65.6656,65.4934,65.6581,78900.0
2015-05-20 12:00:00,87.69,87.84,87.63,87.84,75600.0,65.6581,65.7704,65.6132,65.7704,75600.0
2015-05-20 12:10:00,87.84,87.86,87.68,87.69,57900.0,65.7704,65.7854,65.6506,65.6581,57900.0
2015-05-20 12:20:00,87.69,87.74,87.65,87.72,27800.0,65.6581,65.6956,65.6282,65.6806,27800.0
2015-05-20 12:30:00,87.72,87.8,87.71,87.8,26200.0,65.6806,65.7405,65.6731,65.7405,26200.0
2015-05-20 12:40:00,87.8,87.81,87.68,87.68,68300.0,65.7405,65.748,65.6506,65.6506,68300.0
2015-05-20 12:50:00,87.7,87.73,87.69,87.72,33200.0,65.6656,65.6881,65.6581,65.6806,33200.0
2015-05-20 13:00:00,87.71,87.83,87.7,87.82,25000.0,65.6731,65.763,65.6656,65.7555,25000.0
2015-05-20 13:10:00,87.83,87.92,87.81,87.9,28900.0,65.763,65.8303,65.748,65.8154,28900.0
2015-05-20 13:20:00,87.91,88.01,87.9,88.0,32200.0,65.8229,65.8977,65.8154,65.8902,32200.0
2015-05-20 13:30:00,88.0,88.02,87.99,88.0,33700.0,65.8902,65.9052,65.8828,65.8902,33700.0
2015-05-20 13:40:00,88.0,88.01,87.97,87.99,32900.0,65.8902,65.8977,65.8678,65.8828,32900.0
2015-05-20 13:50:00,88.01,88.01,87.99,88.0,40800.0,65.8977,65.8977,65.8828,65.8902,40800.0
2015-05-20 14:00:00,88.0,88.15,87.95,88.11,87000.0,65.8902,66.0026,65.8528,65.9726,87000.0
2015-05-20 14:10:00,88.11,88.25,88.08,88.24,31400.0,65.9726,66.0774,65.9501,66.0699,31400.0
2015-05-20 14:20:00,88.24,88.48,88.24,88.41,49800.0,66.0699,66.2496,66.0699,66.1972,49800.0
2015-05-20 14:30:00,88.42,88.47,88.38,88.45,31500.0,66.2047,66.2422,66.1748,66.2272,31500.0
2015-05-20 14:40:00,88.45,88.5,88.39,88.4,42400.0,66.2272,66.2646,66.1823,66.1897,42400.0
2015-05-20 14:50:00,88.4,88.52,88.38,88.47,26000.0,66.1897,66.2796,66.1748,66.2422,26000.0
2015-05-20 15:00:00,88.47,88.47,88.37,88.44,38000.0,66.2422,66.2422,66.1673,66.2197,38000.0
2015-05-20 15:10:00,88.44,88.53,88.17,88.19,43700.0,66.2197,66.2871,66.0175,66.0325,43700.0
2015-05-20 15:20:00,88.18,88.25,88.08,88.25,34400.0,66.025,66.0774,65.9501,66.0774,34400.0
2015-05-20 15:30:00,88.24,88.26,88.16,88.18,61300.0,66.0699,66.0849,66.01,66.025,61300.0
2015-05-20 15:40:00,88.18,88.26,88.12,88.21,64700.0,66.025,66.0849,65.9801,66.0475,64700.0
2015-05-20 15:50:00,88.2,88.2,88.04,88.06,119600.0,66.04,66.04,65.9202,65.9352,119600.0
2015-05-21 09:30:00,87.96,88.42,87.87,88.36,90900.0,65.8603,66.2047,65.7929,66.1598,90900.0
2015-05-21 09:40:00,88.38,88.4,88.06,88.07,53800.0,66.1748,66.1897,65.9352,65.9427,53800.0
2015-05-21 09:50:00,88.07,88.17,87.99,88.16,45500.0,65.9427,66.0175,65.8828,66.01,45500.0
2015-05-21 10:00:00,88.16,88.27,88.03,88.21,34600.0,66.01,66.0924,65.9127,66.0475,34600.0
2015-05-21 10:10:00,88.22,88.43,88.22,88.37,46500.0,66.055,66.2122,66.055,66.1673,46500.0
2015-05-21 10:20:00,88.37,88.4,88.28,88.3,23100.0,66.1673,66.1897,66.0999,66.1149,23100.0
2015-05-21 10:30:00,88.3,88.38,88.28,88.3,25900.0,66.1149,66.1748,66.0999,66.1149,25900.0
2015-05-21 10:40:00,88.29,88.36,88.29,88.31,35400.0,66.1074,66.1598,66.1074,66.1224,35400.0
2015-05-21 10:50:00,88.32,88.36,88.3,88.36,31200.0,66.1298,66.1598,66.1149,66.1598,31200.0
2015-05-21 11:00:00,88.36,88.4,88.35,88.37,25100.0,66.1598,66.1897,66.1523,66.1673,25100.0
2015-05-21 11:10:00,88.37,88.5,88.37,88.5,15800.0,66.1673,66.2646,66.1673,66.2646,15800.0
2015-05-21 11:20:00,88.49,88.59,88.48,88.55,31800.0,66.2571,66.332,66.2496,66.3021,31800.0
2015-05-21 11:30:00,88.55,88.62,88.48,88.48,59900.0,66.3021,66.3545,66.2496,66.2496,59900.0
2015-05-21 11:40:00,88.48,88.48,88.34,88.35,13800.0,66.2496,66.2496,66.1448,66.1523,13800.0
2015-05-21 11:50:00,88.35,88.43,88.33,88.33,17700.0,66.1523,66.2122,66.1373,66.1373,17700.0
2015-05-21 12:00:00,88.31,88.38,88.3,88.38,20200.0,66.1224,66.1748,66.1149,66.1748,20200.0
2015-05-21 12:10:00,88.37,88.42,88.37,88.41,20900.0,66.1673,66.2047,66.1673,66.1972,20900.0
2015-05-21 12:20:00,88.41,88.44,88.39,88.42,13500.0,66.1972,66.2197,66.1823,66.2047,13500.0
2015-05-21 12:30:00,88.42,88.48,88.41,88.43,26700.0,66.2047,66.2496,66.1972,66.2122,26700.0
2015-05-21 12:40:00,88.44,88.48,88.43,88.48,23900.0,66.2197,66.2496,66.2122,66.2496,23900.0
2015-05-21 12:50:00,88.48,88.48,88.43,88.45,13700.0,66.2496,66.2496,66.2122,66.2272,13700.0
2015-05-21 13:00:00,88.45,88.51,88.45,88.47,16400.0,66.2272,66.2721,66.2272,66.2422,16400.0
2015-05-21 13:10:00,88.48,88.5,88.45,88.49,16700.0,66.2496,66.2646,66.2272,66.2571,16700.0
2015-05-21 13:20:00,88.49,88.49,88.43,88.46,17300.0,66.2571,66.2571,66.2122,66.2347,17300.0
2015-05-21 13:30:00,88.47,88.5,88.47,88.5,19600.0,66.2422,66.2646,66.2422,66.2646,19600.0
2015-05-21 13:40:00,88.5,88.51,88.44,88.48,26200.0,66.2646,66.2721,66.2197,66.2496,26200.0
2015-05-21 13:50:00,88.48,88.48,88.43,88.45,21400.0,66.2496,66.2496,66.2122,66.2272,21400.0
2015-05-21 14:00:00,88.44,88.53,88.43,88.5,24200.0,66.2197,66.2871,66.2122,66.2646,24200.0
2015-05-21 14:10:00,88.5,88.54,88.49,88.54,16800.0,66.2646,66.2946,66.2571,66.2946,16800.0
2015-05-21 14:20:00,88.54,88.56,88.47,88.51,20400.0,66.2946,66.3095,66.2422,66.2721,20400.0
2015-05-21 14:30:00,88.52,88.61,88.52,88.58,17700.0,66.2796,66.347,66.2796,66.3245,17700.0
2015-05-21 14:40:00,88.58,88.58,88.5,88.55,24100.0,66.3245,66.3245,66.2646,66.3021,24100.0
2015-05-21 14:50:00,88.55,88.67,88.54,88.64,44200.0,66.3021,66.3919,66.2946,66.3694,44200.0
2015-05-21 15:00:00,88.63,88.65,88.59,88.63,37400.0,66.362,66.3769,66.332,66.362,37400.0
2015-05-21 15:10:00,88.64,88.64,88.54,88.55,49900.0,66.3694,66.3694,66.2946,66.3021,49900.0
2015-05-21 15:20:00,88.55,88.63,88.55,88.6,58100.0,66.3021,66.362,66.3021,66.3395,58100.0
2015-05-21 15:30:00,88.6,88.71,88.6,88.68,69500.0,66.3395,66.4219,66.3395,66.3994,69500.0
2015-05-21 15:40:00,88.68,88.78,88.67,88.78,103000.0,66.3994,66.4743,66.3919,66.4743,103000.0
2015-05-21 15:50:00,88.79,88.79,88.6,88.67,213500.0,66.4818,66.4818,66.3395,66.3919,213500.0
2015-05-22 09:30:00,88.47,88.5,88.3,88.46,66600.0,66.2422,66.2646,66.1149,66.2347,66600.0
2015-05-22 09:40:00,88.44,88.53,88.27,88.39,41400.0,66.2197,66.2871,66.0924,66.1823,41400.0
2015-05-22 09:50:00,88.39,88.44,88.3,88.37,22000.0,66.1823,66.2197,66.1149,66.1673,22000.0
2015-05-22 10:00:00,88.34,88.53,88.33,88.51,26400.0,66.1448,66.2871,66.1373,66.2721,26400.0
2015-05-22 10:10:00,88.5,88.52,88.38,88.38,45900.0,66.2646,66.2796,66.1748,66.1748,45900.0
2015-05-22 10:20:00,88.4,88.46,88.32,88.46,26000.0,66.1897,66.2347,66.1298,66.2347,26000.0
2015-05-22 10:30:00,88.47,88.76,88.46,88.73,33200.0,66.2422,66.4593,66.2347,66.4368,33200.0
2015-05-22 10:40:00,88.75,88.84,88.63,88.64,16900.0,66.4518,66.5192,66.362,66.3694,16900.0
2015-05-22 10:50:00,88.63,88.69,88.61,88.68,15100.0,66.362,66.4069,66.347,66.3994,15100.0
2015-05-22 11:00:00,88.68,88.69,88.57,88.61,23600.0,66.3994,66.4069,66.317,66.347,23600.0
2015-05-22 11:10:00,88.61,88.66,88.51,88.66,30000.0,66.347,66.3844,66.2721,66.3844,30000.0
2015-05-22 11:20:00,88.66,88.7,88.64,88.69,18000.0,66.3844,66.4144,66.3694,66.4069,18000.0
2015-05-22 11:30:00,88.66,88.67,88.56,88.63,26600.0,66.3844,66.3919,66.3095,66.362,26600.0
2015-05-22 11:40:00,88.64,88.74,88.63,88.74,11900.0,66.3694,66.4443,66.362,66.4443,11900.0
2015-05-22 11:50:00,88.73,88.79,88.65,88.67,11800.0,66.4368,66.4818,66.3769,66.3919,11800.0
2015-05-22 12:00:00,88.67,88.7,88.63,88.68,16000.0,66.3919,66.4144,66.362,66.3994,16000.0
2015-05-22 12:10:00,88.68,88.72,88.66,88.67,13400.0,66.3994,66.4293,66.3844,66.3919,13400.0
2015-05-22 12:20:00,88.67,88.7,88.67,88.69,13900.0,66.3919,66.4144,66.3919,66.4069,13900.0
2015-05-22 12:30:00,88.69,88.72,88.67,88.71,16800.0,66.4069,66.4293,66.3919,66.4219,16800.0
2015-05-22 12:40:00,88.71,88.73,88.66,88.66,12600.0,66.4219,66.4368,66.3844,66.3844,12600.0
2015-05-22 12:50:00,88.65,88.69,88.6,88.66,12900.0,66.3769,66.4069,66.3395,66.3844,12900.0
2015-05-22 13:00:00,88.66,88.82,88.61,88.79,19600.0,66.3844,66.5042,66.347,66.4818,19600.0
2015-05-22 13:10:00,88.78,88.78,88.65,88.7,12000.0,66.4743,66.4743,66.3769,66.4144,12000.0
2015-05-22 13:20:00,88.69,88.7,88.63,88.66,12100.0,66.4069,66.4144,66.362,66.3844,12100.0
2015-05-22 13:30:00,88.67,88.74,88.62,88.68,14200.0,66.3919,66.4443,66.3545,66.3994,14200.0
2015-05-22 13:40:00,88.67,88.76,88.65,88.71,20700.0,66.3919,66.4593,66.3769,66.4219,20700.0
2015-05-22 13:50:00,88.7,88.7,88.58,88.58,46300.0,66.4144,66.4144,66.3245,66.3245,46300.0
2015-05-22 14:00:00,88.59,88.65,88.57,88.65,22800.0,66.332,66.3769,66.317,66.3769,22800.0
2015-05-22 14:10:00,88.65,88.7,88.65,88.66,14600.0,66.3769,66.4144,66.3769,66.3844,14600.0
2015-05-22 14:20:00,88.67,88.73,88.67,88.73,16900.0,66.3919,66.4368,66.3919,66.4368,16900.0
2015-05-22 14:30:00,88.73,88.77,88.69,88.75,20400.0,66.4368,66.4668,66.4069,66.4518,20400.0
2015-05-22 14:40:00,88.76,88.78,88.71,88.71,20600.0,66.4593,66.4743,66.4219,66.4219,20600.0
2015-05-22 14:50:00,88.7,88.8,88.7,88.76,16900.0,66.4144,66.4892,66.4144,66.4593,16900.0
2015-05-22 15:00:00,88.75,88.75,88.63,88.63,16600.0,66.4518,66.4518,66.362,66.362,16600.0
2015-05-22 15:10:00,88.63,88.67,88.63,88.66,13500.0,66.362,66.3919,66.362,66.3844,13500.0
2015-05-22 15:20:00,88.66,88.71,88.66,88.67,24200.0,66.3844,66.4219,66.3844,66.3919,24200.0
2015-05-22 15:30:00,88.67,88.69,88.65,88.67,26800.0,66.3919,66.4069,66.3769,66.3919,26800.0
2015-05-22 15:40:00,88.65,88.66,88.6,88.6,56500.0,66.3769,66.3844,66.3395,66.3395,56500.0
2015-05-22 15:50:00,88.59,88.61,88.44,88.51,168400.0,66.332,66.347,66.2197,66.2721,168400.0
2015-05-26 09:30:00,88.48,88.7,88.27,88.58,60200.0,66.2496,66.4144,66.0924,66.3245,60200.0
2015-05-26 09:40:00,88.58,88.81,88.42,88.69,54500.0,66.3245,66.4967,66.2047,66.4069,54500.0
2015-05-26 09:50:00,88.68,88.75,88.55,88.71,63000.0,66.3994,66.4518,66.3021,66.4219,63000.0
2015-05-26 10:00:00,88.72,88.76,88.5,88.5,81300.0,66.4293,66.4593,66.2646,66.2646,81300.0
2015-05-26 10:10:00,88.47,88.55,88.35,88.39,36500.0,66.2422,66.3021,66.1523,66.1823,36500.0
2015-05-26 10:20:00,88.39,88.57,88.39,88.55,30600.0,66.1823,66.317,66.1823,66.3021,30600.0
2015-05-26 10:30:00,88.55,88.55,88.18,88.29,28400.0,66.3021,66.3021,66.025,66.1074,28400.0
2015-05-26 10:40:00,88.28,88.47,88.27,88.46,35500.0,66.0999,66.2422,66.0924,66.2347,35500.0
2015-05-26 10:50:00,88.46,88.47,88.34,88.36,33400.0,66.2347,66.2422,66.1448,66.1598,33400.0
2015-05-26 11:00:00,88.37,88.39,88.0,88.03,58500.0,66.1673,66.1823,65.8902,65.9127,58500.0
2015-05-26 11:10:00,88.02,88.13,87.98,88.07,37100.0,65.9052,65.9876,65.8753,65.9427,37100.0
2015-05-26 11:20:00,88.07,88.14,88.06,88.12,74300.0,65.9427,65.9951,65.9352,65.9801,74300.0
2015-05-26 11:30:00,88.11,88.27,88.09,88.23,46500.0,65.9726,66.0924,65.9576,66.0625,46500.0
2015-05-26 11:40:00,88.22,88.39,88.21,88.38,14400.0,66.055,66.1823,66.0475,66.1748,14400.0
2015-05-26 11:50:00,88.38,88.48,88.35,88.45,35100.0,66.1748,66.2496,66.1523,66.2272,35100.0
2015-05-26 12:00:00,88.45,88.45,88.21,88.21,11600.0,66.2272,66.2272,66.0475,66.0475,11600.0
2015-05-26 12:10:00,88.22,88.26,88.21,88.24,20800.0,66.055,66.0849,66.0475,66.0699,20800.0
2015-05-26 12:20:00,88.24,88.28,88.23,88.25,13700.0,66.0699,66.0999,66.0625,66.0774,13700.0
2015-05-26 12:30:00,88.25,88.27,88.1,88.13,20700.0,66.0774,66.0924,65.9651,65.9876,20700.0
2015-05-26 12:40:00,88.14,88.14,88.04,88.08,20900.0,65.9951,65.9951,65.9202,65.9501,20900.0
2015-05-26 12:50:00,88.07,88.07,87.97,87.97,18600.0,65.9427,65.9427,65.8678,65.8678,18600.0
2015-05-26 13:00:00,87.99,88.01,87.88,87.9,20900.0,65.8828,65.8977,65.8004,65.8154,20900.0
2015-05-26 13:10:00,87.9,87.99,87.9,87.99,14700.0,65.8154,65.8828,65.8154,65.8828,14700.0
2015-05-26 13:20:00,87.98,88.08,87.98,88.03,16100.0,65.8753,65.9501,65.8753,65.9127,16100.0
2015-05-26 13:30:00,88.03,88.04,87.84,87.84,22700.0,65.9127,65.9202,65.7704,65.7704,22700.0
2015-05-26 13:40:00,87.84,87.89,87.81,87.81,17500.0,65.7704,65.8079,65.748,65.748,17500.0
2015-05-26 13:50:00,87.81,87.82,87.68,87.69,26400.0,65.748,65.7555,65.6506,65.6581,26400.0
2015-05-26 14:00:00,87.71,87.81,87.7,87.78,21300.0,65.6731,65.748,65.6656,65.7255,21300.0
2015-05-26 14:10:00,87.79,87.89,87.79,87.88,16300.0,65.733,65.8079,65.733,65.8004,16300.0
2015-05-26 14:20:00,87.87,87.9,87.77,87.79,18800.0,65.7929,65.8154,65.718,65.733,18800.0
2015-05-26 14:30:00,87.8,87.81,87.76,87.79,25900.0,65.7405,65.748,65.7105,65.733,25900.0
2015-05-26 14:40:00,87.81,87.86,87.74,87.74,19800.0,65.748,65.7854,65.6956,65.6956,19800.0
2015-05-26 14:50:00,87.73,87.76,87.67,87.74,33400.0,65.6881,65.7105,65.6432,65.6956,33400.0
2015-05-26 15:00:00,87.74,87.87,87.74,87.86,33200.0,65.6956,65.7929,65.6956,65.7854,33200.0
2015-05-26 15:10:00,87.86,87.91,87.81,87.87,35600.0,65.7854,65.8229,65.748,65.7929,35600.0
2015-05-26 15:20:00,87.87,87.87,87.77,87.78,32200.0,65.7929,65.7929,65.718,65.7255,32200.0
2015-05-26 15:30:00,87.79,87.81,87.68,87.68,60600.0,65.733,65.748,65.6506,65.6506,60600.0
2015-05-26 15:40:00,87.69,87.74,87.62,87.69,117300.0,65.6581,65.6956,65.6057,65.6581,117300.0
2015-05-26 15:50:00,87.69,87.7,87.59,87.59,132200.0,65.6581,65.6656,65.5833,65.5833,132200.0
2015-05-27 09:30:00,87.6,87.84,87.29,87.58,53700.0,65.5907,65.7704,65.3586,65.5758,53700.0
2015-05-27 09:40:00,87.66,87.97,87.62,87.79,27600.0,65.6357,65.8678,65.6057,65.733,27600.0
2015-05-27 09:50:00,87.81,88.0,87.68,87.87,24100.0,65.748,65.8902,65.6506,65.7929,24100.0
2015-05-27 10:00:00,87.89,87.91,87.78,87.87,24400.0,65.8079,65.8229,65.7255,65.7929,24400.0
2015-05-27 10:10:00,87.86,88.01,87.85,88.0,21200.0,65.7854,65.8977,65.7779,65.8902,21200.0
2015-05-27 10:20:00,88.0,88.03,87.86,87.88,53200.0,65.8902,65.9127,65.7854,65.8004,53200.0
2015-05-27 10:30:00,87.87,87.96,87.84,87.85,27200.0,65.7929,65.8603,65.7704,65.7779,27200.0
2015-05-27 10:40:00,87.85,87.9,87.82,87.9,16800.0,65.7779,65.8154,65.7555,65.8154,16800.0
2015-05-27 10:50:00,87.9,88.02,87.9,87.99,15800.0,65.8154,65.9052,65.8154,65.8828,15800.0
2015-05-27 11:00:00,87.98,88.03,87.97,88.0,23900.0,65.8753,65.9127,65.8678,65.8902,23900.0
2015-05-27 11:10:00,88.01,88.07,87.98,88.06,22000.0,65.8977,65.9427,65.8753,65.9352,22000.0
2015-05-27 11:20:00,88.06,88.12,88.03,88.07,28800.0,65.9352,65.9801,65.9127,65.9427,28800.0
2015-05-27 11:30:00,88.06,88.17,88.04,88.17,12400.0,65.9352,66.0175,65.9202,66.0175,12400.0
2015-05-27 11:40:00,88.19,88.35,88.18,88.33,15600.0,66.0325,66.1523,66.025,66.1373,15600.0
2015-05-27 11:50:00,88.33,88.37,88.18,88.18,17700.0,66.1373,66.1673,66.025,66.025,17700.0
2015-05-27 12:00:00,88.18,88.39,88.18,88.33,32400.0,66.025,66.1823,66.025,66.1373,32400.0
2015-05-27 12:10:00,88.35,88.36,88.28,88.29,9400.0,66.1523,66.1598,66.0999,66.1074,9400.0
2015-05-27 12:20:00,88.32,88.37,88.29,88.31,15700.0,66.1298,66.1673,66.1074,66.1224,15700.0
2015-05-27 12:30:00,88.3,88.33,88.28,88.32,17300.0,66.1149,66.1373,66.0999,66.1298,17300.0
2015-05-27 12:40:00,88.32,88.43,88.3,88.41,26400.0,66.1298,66.2122,66.1149,66.1972,26400.0
2015-05-27 12:50:00,88.41,88.5,88.4,88.5,24400.0,66.1972,66.2646,66.1897,66.2646,24400.0
2015-05-27 13:00:00,88.5,88.55,88.47,88.47,17400.0,66.2646,66.3021,66.2422,66.2422,17400.0
2015-05-27 13:10:00,88.47,88.52,88.47,88.51,18100.0,66.2422,66.2796,66.2422,66.2721,18100.0
2015-05-27 13:20:00,88.5,88.57,88.5,88.53,13800.0,66.2646,66.317,66.2646,66.2871,13800.0
2015-05-27 13:30:00,88.53,88.54,88.49,88.5,20700.0,66.2871,66.2946,66.2571,66.2646,20700.0
2015-05-27 13:40:00,88.5,88.5,88.44,88.47,14800.0,66.2646,66.2646,66.2197,66.2422,14800.0
2015-05-27 13:50:00,88.47,88.53,88.46,88.51,21000.0,66.2422,66.2871,66.2347,66.2721,21000.0
2015-05-27 14:00:00,88.51,88.58,88.5,88.53,21200.0,66.2721,66.3245,66.2646,66.2871,21200.0
2015-05-27 14:10:00,88.52,88.58,88.5,88.54,18800.0,66.2796,66.3245,66.2646,66.2946,18800.0
2015-05-27 14:20:00,88.54,88.57,88.52,88.56,18100.0,66.2946,66.317,66.2796,66.3095,18100.0
2015-05-27 14:30:00,88.56,88.61,88.55,88.56,21700.0,66.3095,66.347,66.3021,66.3095,21700.0
2015-05-27 14:40:00,88.56,88.6,88.53,88.57,20600.0,66.3095,66.3395,66.2871,66.317,20600.0
2015-05-27 14:50:00,88.56,88.66,88.56,88.66,27000.0,66.3095,66.3844,66.3095,66.3844,27000.0
2015-05-27 15:00:00,88.66,88.67,88.57,88.62,27200.0,66.3844,66.3919,66.317,66.3545,27200.0
2015-05-27 15:10:00,88.62,88.75,88.62,88.72,31500.0,66.3545,66.4518,66.3545,66.4293,31500.0
2015-05-27 15:20:00,88.71,88.72,88.59,88.62,27900.0,66.4219,66.4293,66.332,66.3545,27900.0
2015-05-27 15:30:00,88.62,88.72,88.6,88.71,49700.0,66.3545,66.4293,66.3395,66.4219,49700.0
2015-05-27 15:40:00,88.71,88.74,88.63,88.73,52500.0,66.4219,66.4443,66.362,66.4368,52500.0
2015-05-27 15:50:00,88.73,88.77,88.66,88.66,104900.0,66.4368,66.4668,66.3844,66.3844,104900.0
2015-05-28 09:30:00,88.68,89.63,88.45,89.24,94000.0,66.3994,67.1107,66.2272,66.8187,94000.0
2015-05-28 09:40:00,89.21,89.41,89.03,89.22,70200.0,66.7962,66.946,66.6615,66.8037,70200.0
2015-05-28 09:50:00,89.23,89.23,88.62,88.74,39400.0,66.8112,66.8112,66.3545,66.4443,39400.0
2015-05-28 10:00:00,88.74,88.76,88.63,88.73,48000.0,66.4443,66.4593,66.362,66.4368,48000.0
2015-05-28 10:10:00,88.76,88.8,88.52,88.78,45300.0,66.4593,66.4892,66.2796,66.4743,45300.0
2015-05-28 10:20:00,88.77,88.77,88.5,88.51,50600.0,66.4668,66.4668,66.2646,66.2721,50600.0
2015-05-28 10:30:00,88.5,88.53,88.36,88.41,24800.0,66.2646,66.2871,66.1598,66.1972,24800.0
2015-05-28 10:40:00,88.41,88.5,88.38,88.5,23800.0,66.1972,66.2646,66.1748,66.2646,23800.0
2015-05-28 10:50:00,88.51,88.51,88.38,88.38,37000.0,66.2721,66.2721,66.1748,66.1748,37000.0
2015-05-28 11:00:00,88.38,88.38,88.24,88.3,19300.0,66.1748,66.1748,66.0699,66.1149,19300.0
2015-05-28 11:10:00,88.29,88.41,88.26,88.36,20400.0,66.1074,66.1972,66.0849,66.1598,20400.0
2015-05-28 11:20:00,88.38,88.41,88.34,88.41,17100.0,66.1748,66.1972,66.1448,66.1972,17100.0
2015-05-28 11:30:00,88.4,88.41,88.29,88.3,17300.0,66.1897,66.1972,66.1074,66.1149,17300.0
2015-05-28 11:40:00,88.29,88.34,88.16,88.16,18800.0,66.1074,66.1448,66.01,66.01,18800.0
2015-05-28 11:50:00,88.17,88.21,88.09,88.2,21200.0,66.0175,66.0475,65.9576,66.04,21200.0
2015-05-28 12:00:00,88.2,88.2,88.16,88.18,12500.0,66.04,66.04,66.01,66.025,12500.0
2015-05-28 12:10:00,88.19,88.27,88.16,88.27,16300.0,66.0325,66.0924,66.01,66.0924,16300.0
2015-05-28 12:20:00,88.27,88.35,88.25,88.32,16800.0,66.0924,66.1523,66.0774,66.1298,16800.0
2015-05-28 12:30:00,88.31,88.31,88.08,88.17,16800.0,66.1224,66.1224,65.9501,66.0175,16800.0
2015-05-28 12:40:00,88.17,88.28,88.16,88.24,14700.0,66.0175,66.0999,66.01,66.0699,14700.0
2015-05-28 12:50:00,88.22,88.26,88.21,88.22,11400.0,66.055,66.0849,66.0475,66.055,11400.0
2015-05-28 13:00:00,88.21,88.31,88.18,88.3,10500.0,66.0475,66.1224,66.025,66.1149,10500.0
2015-05-28 13:10:00,88.3,88.3,88.12,88.12,19500.0,66.1149,66.1149,65.9801,65.9801,19500.0
2015-05-28 13:20:00,88.12,88.17,88.1,88.16,10500.0,65.9801,66.0175,65.9651,66.01,10500.0
2015-05-28 13:30:00,88.17,88.25,88.17,88.25,15300.0,66.0175,66.0774,66.0175,66.0774,15300.0
2015-05-28 13:40:00,88.25,88.34,88.24,88.33,13900.0,66.0774,66.1448,66.0699,66.1373,13900.0
2015-05-28 13:50:00,88.33,88.45,88.3,88.3,13800.0,66.1373,66.2272,66.1149,66.1149,13800.0
2015-05-28 14:00:00,88.29,88.31,88.26,88.28,16500.0,66.1074,66.1224,66.0849,66.0999,16500.0
2015-05-28 14:10:00,88.28,88.31,88.21,88.27,19900.0,66.0999,66.1224,66.0475,66.0924,19900.0
2015-05-28 14:20:00,88.28,88.28,88.24,88.27,44200.0,66.0999,66.0999,66.0699,66.0924,44200.0
2015-05-28 14:30:00,88.27,88.29,88.22,88.24,31200.0,66.0924,66.1074,66.055,66.0699,31200.0
2015-05-28 14:40:00,88.25,88.25,88.19,88.2,11100.0,66.0774,66.0774,66.0325,66.04,11100.0
2015-05-28 14:50:00,88.2,88.25,88.19,88.24,19700.0,66.04,66.0774,66.0325,66.0699,19700.0
2015-05-28 15:00:00,88.23,88.35,88.23,88.34,21600.0,66.0625,66.1523,66.0625,66.1448,21600.0
2015-05-28 15:10:00,88.33,88.36,88.28,88.31,21700.0,66.1373,66.1598,66.0999,66.1224,21700.0
2015-05-28 15:20:00,88.31,88.31,88.23,88.24,20300.0,66.1224,66.1224,66.0625,66.0699,20300.0
2015-05-28 15:30:00,88.24,88.25,88.14,88.14,41800.0,66.0699,66.0774,65.9951,65.9951,41800.0
2015-05-28 15:40:00,88.15,88.21,88.09,88.15,82000.0,66.0026,66.0475,65.9576,66.0026,82000.0
2015-05-28 15:50:00,88.15,88.2,88.09,88.13,148400.0,66.0026,66.04,65.9576,65.9876,148400.0
2015-05-29 09:30:00,88.16,88.46,87.81,88.16,83000.0,66.01,66.2347,65.748,66.01,83000.0
2015-05-29 09:40:00,88.15,88.6,88.15,88.51,51700.0,66.0026,66.3395,66.0026,66.2721,51700.0
2015-05-29 09:50:00,88.54,88.78,88.54,88.72,62500.0,66.2946,66.4743,66.2946,66.4293,62500.0
2015-05-29 10:00:00,88.73,88.76,88.52,88.52,74100.0,66.4368,66.4593,66.2796,66.2796,74100.0
2015-05-29 10:10:00,88.51,88.52,88.19,88.19,25000.0,66.2721,66.2796,66.0325,66.0325,25000.0
2015-05-29 10:20:00,88.21,88.22,88.01,88.04,32800.0,66.0475,66.055,65.8977,65.9202,32800.0
2015-05-29 10:30:00,88.03,88.2,87.96,88.2,27900.0,65.9127,66.04,65.8603,66.04,27900.0
2015-05-29 10:40:00,88.2,88.24,87.98,88.06,39600.0,66.04,66.0699,65.8753,65.9352,39600.0
2015-05-29 10:50:00,88.04,88.1,87.91,88.03,28100.0,65.9202,65.9651,65.8229,65.9127,28100.0
2015-05-29 11:00:00,88.03,88.15,88.02,88.09,25400.0,65.9127,66.0026,65.9052,65.9576,25400.0
2015-05-29 11:10:00,88.1,88.24,88.1,88.24,30600.0,65.9651,66.0699,65.9651,66.0699,30600.0
2015-05-29 11:20:00,88.23,88.23,87.95,87.95,22800.0,66.0625,66.0625,65.8528,65.8528,22800.0
2015-05-29 11:30:00,87.95,88.0,87.9,87.95,25600.0,65.8528,65.8902,65.8154,65.8528,25600.0
2015-05-29 11:40:00,87.97,88.31,87.97,88.3,30800.0,65.8678,66.1224,65.8678,66.1149,30800.0
2015-05-29 11:50:00,88.3,88.35,88.25,88.34,22200.0,66.1149,66.1523,66.0774,66.1448,22200.0
2015-05-29 12:00:00,88.34,88.47,88.34,88.46,22500.0,66.1448,66.2422,66.1448,66.2347,22500.0
2015-05-29 12:10:00,88.46,88.47,88.32,88.39,19300.0,66.2347,66.2422,66.1298,66.1823,19300.0
2015-05-29 12:20:00,88.39,88.51,88.34,88.51,12800.0,66.1823,66.2721,66.1448,66.2721,12800.0
2015-05-29 12:30:00,88.53,88.62,88.4,88.49,34100.0,66.2871,66.3545,66.1897,66.2571,34100.0
2015-05-29 12:40:00,88.49,88.53,88.48,88.49,16800.0,66.2571,66.2871,66.2496,66.2571,16800.0
2015-05-29 12:50:00,88.5,88.56,88.44,88.53,17000.0,66.2646,66.3095,66.2197,66.2871,17000.0
2015-05-29 13:00:00,88.53,88.56,88.48,88.56,18900.0,66.2871,66.3095,66.2496,66.3095,18900.0
2015-05-29 13:10:00,88.56,88.83,88.56,88.77,54900.0,66.3095,66.5117,66.3095,66.4668,54900.0
2015-05-29 13:20:00,88.78,88.87,88.71,88.87,13400.0,66.4743,66.5417,66.4219,66.5417,13400.0
2015-05-29 13:30:00,88.88,88.91,88.82,88.82,17400.0,66.5491,66.5716,66.5042,66.5042,17400.0
2015-05-29 13:40:00,88.83,88.85,88.78,88.81,16000.0,66.5117,66.5267,66.4743,66.4967,16000.0
2015-05-29 13:50:00,88.83,88.86,88.72,88.82,21000.0,66.5117,66.5342,66.4293,66.5042,21000.0
2015-05-29 14:00:00,88.82,88.86,88.61,88.62,25600.0,66.5042,66.5342,66.347,66.3545,25600.0
2015-05-29 14:10:00,88.6,88.6,88.41,88.55,28200.0,66.3395,66.3395,66.1972,66.3021,28200.0
2015-05-29 14:20:00,88.53,88.53,88.27,88.29,33400.0,66.2871,66.2871,66.0924,66.1074,33400.0
2015-05-29 14:30:00,88.29,88.36,88.26,88.34,36600.0,66.1074,66.1598,66.0849,66.1448,36600.0
2015-05-29 14:40:00,88.33,88.33,88.1,88.11,32000.0,66.1373,66.1373,65.9651,65.9726,32000.0
2015-05-29 14:50:00,88.13,88.18,88.05,88.17,44100.0,65.9876,66.025,65.9277,66.0175,44100.0
2015-05-29 15:00:00,88.17,88.4,88.16,88.38,47200.0,66.0175,66.1897,66.01,66.1748,47200.0
2015-05-29 15:10:00,88.37,88.45,88.24,88.25,50700.0,66.1673,66.2272,66.0699,66.0774,50700.0
2015-05-29 15:20:00,88.27,88.34,88.2,88.32,40600.0,66.0924,66.1448,66.04,66.1298,40600.0
2015-05-29 15:30:00,88.32,88.37,88.21,88.31,56800.0,66.1298,66.1673,66.0475,66.1224,56800.0
2015-05-29 15:40:00,88.3,88.41,88.26,88.33,63400.0,66.1149,66.1972,66.0849,66.1373,63400.0
2015-05-29 15:50:00,88.32,88.33,88.13,88.14,192700.0,66.1298,66.1373,65.9876,65.9951,192700.0
2015-06-01 09:30:00,88.33,88.38,88.08,88.19,57150.0,66.1373,66.1748,65.9501,66.0325,57150.0
2015-06-01 09:40:00,88.21,88.54,87.81,87.83,43802.0,66.0475,66.2946,65.748,65.763,43802.0
2015-06-01 09:50:00,87.82,87.92,87.64,87.88,28401.0,65.7555,65.8303,65.6207,65.8004,28401.0
2015-06-01 10:00:00,87.93,88.26,87.93,88.05,40683.0,65.8378,66.0849,65.8378,65.9277,40683.0
2015-06-01 10:10:00,88.05,88.05,87.62,87.62,59634.0,65.9277,65.9277,65.6057,65.6057,59634.0
2015-06-01 10:20:00,87.63,87.97,87.63,87.95,29765.0,65.6132,65.8678,65.6132,65.8528,29765.0
2015-06-01 10:30:00,87.93,88.0,87.81,87.91,32439.0,65.8378,65.8902,65.748,65.8229,32439.0
2015-06-01 10:40:00,87.9,87.93,87.73,87.87,29384.0,65.8154,65.8378,65.6881,65.7929,29384.0
2015-06-01 10:50:00,87.87,88.2,87.86,88.18,43098.0,65.7929,66.04,65.7854,66.025,43098.0
2015-06-01 11:00:00,88.19,88.38,88.19,88.25,28137.0,66.0325,66.1748,66.0325,66.0774,28137.0
2015-06-01 11:10:00,88.25,88.26,88.16,88.21,25346.0,66.0774,66.0849,66.01,66.0475,25346.0
2015-06-01 11:20:00,88.21,88.31,88.15,88.18,48116.0,66.0475,66.1224,66.0026,66.025,48116.0
2015-06-01 11:30:00,88.18,88.32,88.16,88.25,30005.0,66.025,66.1298,66.01,66.0774,30005.0
2015-06-01 11:40:00,88.23,88.37,88.22,88.26,36643.0,66.0625,66.1673,66.055,66.0849,36643.0
2015-06-01 11:50:00,88.26,88.32,88.25,88.32,34289.0,66.0849,66.1298,66.0774,66.1298,34289.0
2015-06-01 12:00:00,88.32,88.55,88.32,88.53,36669.0,66.1298,66.3021,66.1298,66.2871,36669.0
2015-06-01 12:10:00,88.53,88.68,88.46,88.68,33566.0,66.2871,66.3994,66.2347,66.3994,33566.0
2015-06-01 12:20:00,88.68,88.72,88.61,88.62,26731.0,66.3994,66.4293,66.347,66.3545,26731.0
2015-06-01 12:30:00,88.64,88.66,88.57,88.6,19110.0,66.3694,66.3844,66.317,66.3395,19110.0
2015-06-01 12:40:00,88.6,88.65,88.58,88.6,28164.0,66.3395,66.3769,66.3245,66.3395,28164.0
2015-06-01 12:50:00,88.59,88.65,88.56,88.64,21877.0,66.332,66.3769,66.3095,66.3694,21877.0
2015-06-01 13:00:00,88.64,88.7,88.6,88.64,23532.0,66.3694,66.4144,66.3395,66.3694,23532.0
2015-06-01 13:10:00,88.63,88.66,88.55,88.56,26609.0,66.362,66.3844,66.3021,66.3095,26609.0
2015-06-01 13:20:00,88.57,88.59,88.52,88.58,17613.0,66.317,66.332,66.2796,66.3245,17613.0
2015-06-01 13:30:00,88.59,88.65,88.55,88.58,14325.0,66.332,66.3769,66.3021,66.3245,14325.0
2015-06-01 13:40:00,88.59,88.61,88.55,88.58,21732.0,66.332,66.347,66.3021,66.3245,21732.0
2015-06-01 13:50:00,88.57,88.59,88.51,88.58,18534.0,66.317,66.332,66.2721,66.3245,18534.0
2015-06-01 14:00:00,88.58,88.62,88.53,88.57,18234.0,66.3245,66.3545,66.2871,66.317,18234.0
2015-06-01 14:10:00,88.58,88.61,88.57,88.6,21694.0,66.3245,66.347,66.317,66.3395,21694.0
2015-06-01 14:20:00,88.6,88.68,88.58,88.65,17452.0,66.3395,66.3994,66.3245,66.3769,17452.0
2015-06-01 14:30:00,88.64,88.69,88.57,88.57,20928.0,66.3694,66.4069,66.317,66.317,20928.0
2015-06-01 14:40:00,88.57,88.65,88.54,88.58,34416.0,66.317,66.3769,66.2946,66.3245,34416.0
2015-06-01 14:50:00,88.58,88.62,88.55,88.57,13078.0,66.3245,66.3545,66.3021,66.317,13078.0
2015-06-01 15:00:00,88.57,88.61,88.55,88.58,26228.0,66.317,66.347,66.3021,66.3245,26228.0
2015-06-01 15:10:00,88.57,88.57,88.54,88.54,20253.0,66.317,66.317,66.2946,66.2946,20253.0
2015-06-01 15:20:00,88.53,88.57,88.49,88.51,28502.0,66.2871,66.317,66.2571,66.2721,28502.0
2015-06-01 15:30:00,88.5,88.5,88.36,88.41,39169.0,66.2646,66.2646,66.1598,66.1972,39169.0
2015-06-01 15:40:00,88.41,88.49,88.38,88.39,87849.0,66.1972,66.2571,66.1748,66.1823,87849.0
2015-06-01 15:50:00,88.39,88.43,88.34,88.41,116041.0,66.1823,66.2122,66.1448,66.1972,116041.0
2015-06-02 09:30:00,88.02,88.34,87.68,87.9,67140.0,65.9052,66.1448,65.6506,65.8154,67140.0
2015-06-02 09:40:00,87.8,88.1,87.77,87.97,36110.0,65.7405,65.9651,65.718,65.8678,36110.0
2015-06-02 09:50:00,87.95,88.21,87.84,88.21,22453.0,65.8528,66.0475,65.7704,66.0475,22453.0
2015-06-02 10:00:00,88.18,88.23,88.07,88.18,18595.0,66.025,66.0625,65.9427,66.025,18595.0
2015-06-02 10:10:00,88.18,88.27,88.1,88.12,22555.0,66.025,66.0924,65.9651,65.9801,22555.0
2015-06-02 10:20:00,88.12,88.14,88.01,88.01,27055.0,65.9801,65.9951,65.8977,65.8977,27055.0
2015-06-02 10:30:00,88.0,88.24,88.0,88.23,22094.0,65.8902,66.0699,65.8902,66.0625,22094.0
2015-06-02 10:40:00,88.25,88.26,88.24,88.25,14100.0,66.0774,66.0849,66.0699,66.0774,14100.0
2015-06-02 10:50:00,88.25,88.29,88.19,88.19,21192.0,66.0774,66.1074,66.0325,66.0325,21192.0
2015-06-02 11:00:00,88.17,88.32,88.11,88.3,12103.0,66.0175,66.1298,65.9726,66.1149,12103.0
2015-06-02 11:10:00,88.31,88.34,88.24,88.24,19782.0,66.1224,66.1448,66.0699,66.0699,19782.0
2015-06-02 11:20:00,88.25,88.31,88.22,88.26,15939.0,66.0774,66.1224,66.055,66.0849,15939.0
2015-06-02 11:30:00,88.27,88.37,88.24,88.35,17502.0,66.0924,66.1673,66.0699,66.1523,17502.0
2015-06-02 11:40:00,88.36,88.4,88.29,88.29,16036.0,66.1598,66.1897,66.1074,66.1074,16036.0
2015-06-02 11:50:00,88.29,88.29,88.13,88.24,21661.0,66.1074,66.1074,65.9876,66.0699,21661.0
2015-06-02 12:00:00,88.22,88.47,88.2,88.42,16687.0,66.055,66.2422,66.04,66.2047,16687.0
2015-06-02 12:10:00,88.43,88.43,88.33,88.35,9262.0,66.2122,66.2122,66.1373,66.1523,9262.0
2015-06-02 12:20:00,88.37,88.4,88.31,88.31,10962.0,66.1673,66.1897,66.1224,66.1224,10962.0
2015-06-02 12:30:00,88.32,88.36,88.31,88.32,12721.0,66.1298,66.1598,66.1224,66.1298,12721.0
2015-06-02 12:40:00,88.3,88.38,88.29,88.38,5613.0,66.1149,66.1748,66.1074,66.1748,5613.0
2015-06-02 12:50:00,88.38,88.49,88.37,88.44,16187.0,66.1748,66.2571,66.1673,66.2197,16187.0
2015-06-02 13:00:00,88.43,88.46,88.34,88.35,18097.0,66.2122,66.2347,66.1448,66.1523,18097.0
2015-06-02 13:10:00,88.36,88.37,88.32,88.33,23089.0,66.1598,66.1673,66.1298,66.1373,23089.0
2015-06-02 13:20:00,88.34,88.39,88.28,88.28,9916.0,66.1448,66.1823,66.0999,66.0999,9916.0
2015-06-02 13:30:00,88.28,88.32,88.25,88.27,9482.0,66.0999,66.1298,66.0774,66.0924,9482.0
2015-06-02 13:40:00,88.26,88.3,88.25,88.25,13126.0,66.0849,66.1149,66.0774,66.0774,13126.0
2015-06-02 13:50:00,88.25,88.33,88.22,88.3,14305.0,66.0774,66.1373,66.055,66.1149,14305.0
2015-06-02 14:00:00,88.3,88.33,88.26,88.26,14571.0,66.1149,66.1373,66.0849,66.0849,14571.0
2015-06-02 14:10:00,88.25,88.25,88.1,88.12,13708.0,66.0774,66.0774,65.9651,65.9801,13708.0
2015-06-02 14:20:00,88.11,88.15,88.11,88.14,12819.0,65.9726,66.0026,65.9726,65.9951,12819.0
2015-06-02 14:30:00,88.13,88.16,88.06,88.06,16348.0,65.9876,66.01,65.9352,65.9352,16348.0
2015-06-02 14:40:00,88.06,88.07,87.97,87.98,21331.0,65.9352,65.9427,65.8678,65.8753,21331.0
2015-06-02 14:50:00,87.98,88.1,87.96,88.09,18745.0,65.8753,65.9651,65.8603,65.9576,18745.0
2015-06-02 15:00:00,88.08,88.12,88.02,88.1,31514.0,65.9501,65.9801,65.9052,65.9651,31514.0
2015-06-02 15:10:00,88.1,88.18,88.1,88.13,29724.0,65.9651,66.025,65.9651,65.9876,29724.0
2015-06-02 15:20:00,88.14,88.16,88.06,88.12,27429.0,65.9951,66.01,65.9352,65.9801,27429.0
2015-06-02 15:30:00,88.12,88.13,88.07,88.09,37395.0,65.9801,65.9876,65.9427,65.9576,37395.0
2015-06-02 15:40:00,88.09,88.12,88.02,88.1,44935.0,65.9576,65.9801,65.9052,65.9651,44935.0
2015-06-02 15:50:00,88.1,88.1,88.0,88.01,56448.0,65.9651,65.9651,65.8902,65.8977,56448.0
2015-06-03 09:30:00,88.2,88.31,87.73,87.94,47461.0,66.04,66.1224,65.6881,65.8453,47461.0
2015-06-03 09:40:00,87.94,88.27,87.92,88.08,36025.0,65.8453,66.0924,65.8303,65.9501,36025.0
2015-06-03 09:50:00,88.09,88.19,87.92,88.16,13002.0,65.9576,66.0325,65.8303,66.01,13002.0
2015-06-03 10:00:00,88.17,88.19,87.93,88.04,18165.0,66.0175,66.0325,65.8378,65.9202,18165.0
2015-06-03 10:10:00,88.09,88.28,88.04,88.04,21908.0,65.9576,66.0999,65.9202,65.9202,21908.0
2015-06-03 10:20:00,88.04,88.15,88.03,88.15,15049.0,65.9202,66.0026,65.9127,66.0026,15049.0
2015-06-03 10:30:00,88.15,88.28,88.12,88.28,12037.0,66.0026,66.0999,65.9801,66.0999,12037.0
2015-06-03 10:40:00,88.28,88.28,88.17,88.19,21916.0,66.0999,66.0999,66.0175,66.0325,21916.0
2015-06-03 10:50:00,88.2,88.21,88.11,88.11,26768.0,66.04,66.0475,65.9726,65.9726,26768.0
2015-06-03 11:00:00,88.11,88.14,88.05,88.13,21708.0,65.9726,65.9951,65.9277,65.9876,21708.0
2015-06-03 11:10:00,88.13,88.31,88.12,88.31,20987.0,65.9876,66.1224,65.9801,66.1224,20987.0
2015-06-03 11:20:00,88.31,88.32,88.2,88.23,12070.0,66.1224,66.1298,66.04,66.0625,12070.0
2015-06-03 11:30:00,88.25,88.42,88.23,88.3,16236.0,66.0774,66.2047,66.0625,66.1149,16236.0
2015-06-03 11:40:00,88.28,88.29,88.13,88.21,13219.0,66.0999,66.1074,65.9876,66.0475,13219.0
2015-06-03 11:50:00,88.14,88.22,88.08,88.21,15864.0,65.9951,66.055,65.9501,66.0475,15864.0
2015-06-03 12:00:00,88.2,88.21,88.08,88.14,10544.0,66.04,66.0475,65.9501,65.9951,10544.0
2015-06-03 12:10:00,88.14,88.2,88.09,88.09,11161.0,65.9951,66.04,65.9576,65.9576,11161.0
2015-06-03 12:20:00,88.08,88.08,87.9,87.96,33389.0,65.9501,65.9501,65.8154,65.8603,33389.0
2015-06-03 12:30:00,87.96,88.01,87.88,87.93,26414.0,65.8603,65.8977,65.8004,65.8378,26414.0
2015-06-03 12:40:00,87.93,87.93,87.81,87.83,15274.0,65.8378,65.8378,65.748,65.763,15274.0
2015-06-03 12:50:00,87.84,87.98,87.81,87.98,24852.0,65.7704,65.8753,65.748,65.8753,24852.0
2015-06-03 13:00:00,87.97,88.01,87.95,87.96,21948.0,65.8678,65.8977,65.8528,65.8603,21948.0
2015-06-03 13:10:00,87.96,88.03,87.96,88.0,18006.0,65.8603,65.9127,65.8603,65.8902,18006.0
2015-06-03 13:20:00,87.99,87.99,87.83,87.89,38283.0,65.8828,65.8828,65.763,65.8079,38283.0
2015-06-03 13:30:00,87.9,87.92,87.83,87.92,15880.0,65.8154,65.8303,65.763,65.8303,15880.0
2015-06-03 13:40:00,87.92,87.96,87.89,87.9,20281.0,65.8303,65.8603,65.8079,65.8154,20281.0
2015-06-03 13:50:00,87.91,87.96,87.9,87.96,20304.0,65.8229,65.8603,65.8154,65.8603,20304.0
2015-06-03 14:00:00,87.97,88.01,87.95,88.0,31899.0,65.8678,65.8977,65.8528,65.8902,31899.0
2015-06-03 14:10:00,88.0,88.01,87.97,88.0,35034.0,65.8902,65.8977,65.8678,65.8902,35034.0
2015-06-03 14:20:00,88.02,88.03,87.99,88.03,28054.0,65.9052,65.9127,65.8828,65.9127,28054.0
2015-06-03 14:30:00,88.04,88.06,88.01,88.04,19582.0,65.9202,65.9352,65.8977,65.9202,19582.0
2015-06-03 14:40:00,88.04,88.09,88.04,88.06,14249.0,65.9202,65.9576,65.9202,65.9352,14249.0
2015-06-03 14:50:00,88.06,88.06,87.96,88.0,16376.0,65.9352,65.9352,65.8603,65.8902,16376.0
2015-06-03 15:00:00,87.99,88.03,87.93,87.97,17421.0,65.8828,65.9127,65.8378,65.8678,17421.0
2015-06-03 15:10:00,87.97,87.98,87.91,87.92,33230.0,65.8678,65.8753,65.8229,65.8303,33230.0
2015-06-03 15:20:00,87.92,87.97,87.9,87.94,33031.0,65.8303,65.8678,65.8154,65.8453,33031.0
2015-06-03 15:30:00,87.93,88.07,87.92,88.05,26274.0,65.8378,65.9427,65.8303,65.9277,26274.0
2015-06-03 15:40:00,88.06,88.08,88.01,88.04,28468.0,65.9352,65.9501,65.8977,65.9202,28468.0
2015-06-03 15:50:00,88.03,88.04,87.97,88.04,52259.0,65.9127,65.9202,65.8678,65.9202,52259.0
2015-06-04 09:30:00,87.23,87.53,87.12,87.33,59579.0,65.3137,65.5383,65.2313,65.3886,59579.0
2015-06-04 09:40:00,87.42,87.87,87.42,87.68,41923.0,65.456,65.7929,65.456,65.6506,41923.0
2015-06-04 09:50:00,87.66,87.89,87.66,87.83,28713.0,65.6357,65.8079,65.6357,65.763,28713.0
2015-06-04 10:00:00,87.82,88.01,87.8,87.99,37255.0,65.7555,65.8977,65.7405,65.8828,37255.0
2015-06-04 10:10:00,87.98,87.99,87.83,87.93,21704.0,65.8753,65.8828,65.763,65.8378,21704.0
2015-06-04 10:20:00,87.96,88.09,87.94,87.97,14643.0,65.8603,65.9576,65.8453,65.8678,14643.0
2015-06-04 10:30:00,87.97,87.97,87.77,87.9,23624.0,65.8678,65.8678,65.718,65.8154,23624.0
2015-06-04 10:40:00,87.91,88.0,87.91,87.99,17558.0,65.8229,65.8902,65.8229,65.8828,17558.0
2015-06-04 10:50:00,87.99,88.09,87.87,87.87,20241.0,65.8828,65.9576,65.7929,65.7929,20241.0
2015-06-04 11:00:00,87.86,87.88,87.7,87.78,22645.0,65.7854,65.8004,65.6656,65.7255,22645.0
2015-06-04 11:10:00,87.79,87.95,87.75,87.8,23871.0,65.733,65.8528,65.7031,65.7405,23871.0
2015-06-04 11:20:00,87.8,87.92,87.77,87.85,16175.0,65.7405,65.8303,65.718,65.7779,16175.0
2015-06-04 11:30:00,87.82,87.84,87.69,87.76,22242.0,65.7555,65.7704,65.6581,65.7105,22242.0
2015-06-04 11:40:00,87.78,87.86,87.64,87.71,16067.0,65.7255,65.7854,65.6207,65.6731,16067.0
2015-06-04 11:50:00,87.73,87.82,87.72,87.79,22442.0,65.6881,65.7555,65.6806,65.733,22442.0
2015-06-04 12:00:00,87.78,87.84,87.73,87.82,14033.0,65.7255,65.7704,65.6881,65.7555,14033.0
2015-06-04 12:10:00,87.81,87.91,87.8,87.83,12400.0,65.748,65.8229,65.7405,65.763,12400.0
2015-06-04 12:20:00,87.81,87.83,87.77,87.8,6988.0,65.748,65.763,65.718,65.7405,6988.0
2015-06-04 12:30:00,87.79,87.83,87.74,87.78,17962.0,65.733,65.763,65.6956,65.7255,17962.0
2015-06-04 12:40:00,87.78,87.8,87.71,87.75,34504.0,65.7255,65.7405,65.6731,65.7031,34504.0
2015-06-04 12:50:00,87.76,87.76,87.6,87.61,17000.0,65.7105,65.7105,65.5907,65.5982,17000.0
2015-06-04 13:00:00,87.6,87.62,87.46,87.49,15393.0,65.5907,65.6057,65.4859,65.5084,15393.0
2015-06-04 13:10:00,87.5,87.61,87.41,87.44,37489.0,65.5159,65.5982,65.4485,65.4709,37489.0
2015-06-04 13:20:00,87.44,87.49,87.38,87.49,28167.0,65.4709,65.5084,65.426,65.5084,28167.0
2015-06-04 13:30:00,87.47,87.52,87.39,87.49,28965.0,65.4934,65.5308,65.4335,65.5084,28965.0
2015-06-04 13:40:00,87.49,87.51,87.42,87.44,19400.0,65.5084,65.5234,65.456,65.4709,19400.0
2015-06-04 13:50:00,87.43,87.52,87.42,87.42,25149.0,65.4635,65.5308,65.456,65.456,25149.0
2015-06-04 14:00:00,87.41,87.45,87.36,87.42,20721.0,65.4485,65.4784,65.411,65.456,20721.0
2015-06-04 14:10:00,87.43,87.53,87.39,87.5,13806.0,65.4635,65.5383,65.4335,65.5159,13806.0
2015-06-04 14:20:00,87.5,87.62,87.5,87.54,20569.0,65.5159,65.6057,65.5159,65.5458,20569.0
2015-06-04 14:30:00,87.54,87.57,87.51,87.51,20050.0,65.5458,65.5683,65.5234,65.5234,20050.0
2015-06-04 14:40:00,87.53,87.64,87.53,87.63,21292.0,65.5383,65.6207,65.5383,65.6132,21292.0
2015-06-04 14:50:00,87.63,87.7,87.62,87.69,23877.0,65.6132,65.6656,65.6057,65.6581,23877.0
2015-06-04 15:00:00,87.68,87.71,87.61,87.63,54680.0,65.6506,65.6731,65.5982,65.6132,54680.0
2015-06-04 15:10:00,87.63,87.63,87.4,87.41,42894.0,65.6132,65.6132,65.441,65.4485,42894.0
2015-06-04 15:20:00,87.41,87.47,87.41,87.42,52360.0,65.4485,65.4934,65.4485,65.456,52360.0
2015-06-04 15:30:00,87.42,87.43,87.36,87.39,53932.0,65.456,65.4635,65.411,65.4335,53932.0
2015-06-04 15:40:00,87.39,87.47,87.39,87.4,71313.0,65.4335,65.4934,65.4335,65.441,71313.0
2015-06-04 15:50:00,87.4,87.62,87.33,87.61,171011.0,65.441,65.6057,65.3886,65.5982,171011.0
2015-06-05 09:30:00,87.09,87.62,86.17,86.33,174534.0,65.2089,65.6057,64.52,64.6398,174534.0
2015-06-05 09:40:00,86.33,86.74,86.27,86.46,94065.0,64.6398,64.9468,64.5949,64.7372,94065.0
2015-06-05 09:50:00,86.44,86.84,86.44,86.64,72849.0,64.7222,65.0217,64.7222,64.8719,72849.0
2015-06-05 10:00:00,86.63,86.77,86.34,86.34,148691.0,64.8644,64.9693,64.6473,64.6473,148691.0
2015-06-05 10:10:00,86.33,86.66,86.25,86.66,103097.0,64.6398,64.8869,64.5799,64.8869,103097.0
2015-06-05 10:20:00,86.67,86.97,86.66,86.91,128928.0,64.8944,65.119,64.8869,65.0741,128928.0
2015-06-05 10:30:00,86.89,87.32,86.89,87.31,120791.0,65.0591,65.3811,65.0591,65.3736,120791.0
2015-06-05 10:40:00,87.31,87.39,86.97,87.11,87572.0,65.3736,65.4335,65.119,65.2238,87572.0
2015-06-05 10:50:00,87.12,87.14,86.87,86.98,63785.0,65.2313,65.2463,65.0441,65.1265,63785.0
2015-06-05 11:00:00,86.99,87.14,86.98,87.12,42184.0,65.134,65.2463,65.1265,65.2313,42184.0
2015-06-05 11:10:00,87.13,87.26,87.13,87.25,35711.0,65.2388,65.3362,65.2388,65.3287,35711.0
2015-06-05 11:20:00,87.25,87.51,87.22,87.37,81354.0,65.3287,65.5234,65.3062,65.4185,81354.0
2015-06-05 11:30:00,87.38,87.41,87.31,87.4,43696.0,65.426,65.4485,65.3736,65.441,43696.0
2015-06-05 11:40:00,87.39,87.47,87.34,87.46,33300.0,65.4335,65.4934,65.3961,65.4859,33300.0
2015-06-05 11:50:00,87.46,87.56,87.43,87.54,45056.0,65.4859,65.5608,65.4635,65.5458,45056.0
2015-06-05 12:00:00,87.53,87.57,87.39,87.57,68082.0,65.5383,65.5683,65.4335,65.5683,68082.0
2015-06-05 12:10:00,87.56,87.61,87.51,87.61,20450.0,65.5608,65.5982,65.5234,65.5982,20450.0
2015-06-05 12:20:00,87.59,87.63,87.58,87.6,33405.0,65.5833,65.6132,65.5758,65.5907,33405.0
2015-06-05 12:30:00,87.61,87.63,87.51,87.61,32991.0,65.5982,65.6132,65.5234,65.5982,32991.0
2015-06-05 12:40:00,87.59,87.75,87.57,87.65,55466.0,65.5833,65.7031,65.5683,65.6282,55466.0
2015-06-05 12:50:00,87.64,87.82,87.64,87.8,22620.0,65.6207,65.7555,65.6207,65.7405,22620.0
2015-06-05 13:00:00,87.79,87.81,87.74,87.76,26578.0,65.733,65.748,65.6956,65.7105,26578.0
2015-06-05 13:10:00,87.78,87.78,87.59,87.73,36029.0,65.7255,65.7255,65.5833,65.6881,36029.0
2015-06-05 13:20:00,87.74,87.76,87.64,87.76,35454.0,65.6956,65.7105,65.6207,65.7105,35454.0
2015-06-05 13:30:00,87.76,87.88,87.75,87.86,26922.0,65.7105,65.8004,65.7031,65.7854,26922.0
2015-06-05 13:40:00,87.86,87.88,87.8,87.81,32554.0,65.7854,65.8004,65.7405,65.748,32554.0
2015-06-05 13:50:00,87.81,87.89,87.79,87.83,22800.0,65.748,65.8079,65.733,65.763,22800.0
2015-06-05 14:00:00,87.84,87.95,87.84,87.86,32439.0,65.7704,65.8528,65.7704,65.7854,32439.0
2015-06-05 14:10:00,87.85,87.98,87.82,87.96,33100.0,65.7779,65.8753,65.7555,65.8603,33100.0
2015-06-05 14:20:00,87.96,87.96,87.76,87.81,31765.0,65.8603,65.8603,65.7105,65.748,31765.0
2015-06-05 14:30:00,87.81,87.92,87.81,87.88,37219.0,65.748,65.8303,65.748,65.8004,37219.0
2015-06-05 14:40:00,87.87,87.87,87.78,87.82,27237.0,65.7929,65.7929,65.7255,65.7555,27237.0
2015-06-05 14:50:00,87.83,87.98,87.83,87.9,34256.0,65.763,65.8753,65.763,65.8154,34256.0
2015-06-05 15:00:00,87.89,87.97,87.88,87.91,34393.0,65.8079,65.8678,65.8004,65.8229,34393.0
2015-06-05 15:10:00,87.92,87.94,87.85,87.88,38633.0,65.8303,65.8453,65.7779,65.8004,38633.0
2015-06-05 15:20:00,87.87,87.92,87.82,87.9,52245.0,65.7929,65.8303,65.7555,65.8154,52245.0
2015-06-05 15:30:00,87.9,88.02,87.88,87.91,76506.0,65.8154,65.9052,65.8004,65.8229,76506.0
2015-06-05 15:40:00,87.89,88.14,87.88,88.14,113989.0,65.8079,65.9951,65.8004,65.9951,113989.0
2015-06-05 15:50:00,88.14,88.17,88.02,88.04,256529.0,65.9951,66.0175,65.9052,65.9202,256529.0
2015-06-08 09:30:00,88.27,88.71,88.19,88.51,75371.0,66.0924,66.4219,66.0325,66.2721,75371.0
2015-06-08 09:40:00,88.46,88.75,88.4,88.68,59058.0,66.2347,66.4518,66.1897,66.3994,59058.0
2015-06-08 09:50:00,88.67,88.67,88.33,88.38,33003.0,66.3919,66.3919,66.1373,66.1748,33003.0
2015-06-08 10:00:00,88.37,88.39,88.18,88.19,34584.0,66.1673,66.1823,66.025,66.0325,34584.0
2015-06-08 10:10:00,88.18,88.43,88.16,88.41,43944.0,66.025,66.2122,66.01,66.1972,43944.0
2015-06-08 10:20:00,88.41,88.54,88.35,88.54,37562.0,66.1972,66.2946,66.1523,66.2946,37562.0
2015-06-08 10:30:00,88.53,88.59,88.39,88.55,34630.0,66.2871,66.332,66.1823,66.3021,34630.0
2015-06-08 10:40:00,88.56,88.71,88.55,88.65,42041.0,66.3095,66.4219,66.3021,66.3769,42041.0
2015-06-08 10:50:00,88.65,88.69,88.53,88.64,30006.0,66.3769,66.4069,66.2871,66.3694,30006.0
2015-06-08 11:00:00,88.64,88.66,88.53,88.57,40489.0,66.3694,66.3844,66.2871,66.317,40489.0
2015-06-08 11:10:00,88.58,88.58,88.47,88.54,30161.0,66.3245,66.3245,66.2422,66.2946,30161.0
2015-06-08 11:20:00,88.55,88.6,88.33,88.35,49243.0,66.3021,66.3395,66.1373,66.1523,49243.0
2015-06-08 11:30:00,88.33,88.37,88.21,88.22,39535.0,66.1373,66.1673,66.0475,66.055,39535.0
2015-06-08 11:40:00,88.21,88.3,88.15,88.18,27028.0,66.0475,66.1149,66.0026,66.025,27028.0
2015-06-08 11:50:00,88.18,88.24,88.11,88.24,31867.0,66.025,66.0699,65.9726,66.0699,31867.0
2015-06-08 12:00:00,88.24,88.29,88.19,88.27,26420.0,66.0699,66.1074,66.0325,66.0924,26420.0
2015-06-08 12:10:00,88.26,88.26,88.21,88.22,39529.0,66.0849,66.0849,66.0475,66.055,39529.0
2015-06-08 12:20:00,88.23,88.26,88.18,88.19,27473.0,66.0625,66.0849,66.025,66.0325,27473.0
2015-06-08 12:30:00,88.2,88.32,88.14,88.31,48849.0,66.04,66.1298,65.9951,66.1224,48849.0
2015-06-08 12:40:00,88.31,88.36,88.26,88.26,26607.0,66.1224,66.1598,66.0849,66.0849,26607.0
2015-06-08 12:50:00,88.26,88.29,88.18,88.2,25571.0,66.0849,66.1074,66.025,66.04,25571.0
2015-06-08 13:00:00,88.2,88.31,88.2,88.26,32457.0,66.04,66.1224,66.04,66.0849,32457.0
2015-06-08 13:10:00,88.26,88.32,88.22,88.3,25479.0,66.0849,66.1298,66.055,66.1149,25479.0
2015-06-08 13:20:00,88.3,88.35,88.29,88.32,29820.0,66.1149,66.1523,66.1074,66.1298,29820.0
2015-06-08 13:30:00,88.32,88.35,88.05,88.09,41765.0,66.1298,66.1523,65.9277,65.9576,41765.0
2015-06-08 13:40:00,88.07,88.34,88.05,88.26,58938.0,65.9427,66.1448,65.9277,66.0849,58938.0
2015-06-08 13:50:00,88.26,88.35,88.22,88.33,34289.0,66.0849,66.1523,66.055,66.1373,34289.0
2015-06-08 14:00:00,88.33,88.37,88.18,88.21,44756.0,66.1373,66.1673,66.025,66.0475,44756.0
2015-06-08 14:10:00,88.2,88.31,88.18,88.25,39782.0,66.04,66.1224,66.025,66.0774,39782.0
2015-06-08 14:20:00,88.24,88.33,88.19,88.33,30584.0,66.0699,66.1373,66.0325,66.1373,30584.0
2015-06-08 14:30:00,88.33,88.53,88.33,88.45,55130.0,66.1373,66.2871,66.1373,66.2272,55130.0
2015-06-08 14:40:00,88.44,88.63,88.43,88.57,51440.0,66.2197,66.362,66.2122,66.317,51440.0
2015-06-08 14:50:00,88.58,88.65,88.41,88.43,50663.0,66.3245,66.3769,66.1972,66.2122,50663.0
2015-06-08 15:00:00,88.43,88.54,88.43,88.51,43790.0,66.2122,66.2946,66.2122,66.2721,43790.0
2015-06-08 15:10:00,88.5,88.51,88.39,88.39,65601.0,66.2646,66.2721,66.1823,66.1823,65601.0
2015-06-08 15:20:00,88.39,88.5,88.31,88.31,96637.0,66.1823,66.2646,66.1224,66.1224,96637.0
2015-06-08 15:30:00,88.31,88.36,88.09,88.09,79734.0,66.1224,66.1598,65.9576,65.9576,79734.0
2015-06-08 15:40:00,88.09,88.15,87.97,88.01,133763.0,65.9576,66.0026,65.8678,65.8977,133763.0
2015-06-08 15:50:00,88.02,88.08,87.91,87.96,307661.0,65.9052,65.9501,65.8229,65.8603,307661.0
2015-06-09 09:30:00,88.63,88.99,88.14,88.3,85196.0,66.362,66.6315,65.9951,66.1149,85196.0
2015-06-09 09:40:00,88.25,88.35,87.99,88.16,49253.0,66.0774,66.1523,65.8828,66.01,49253.0
2015-06-09 09:50:00,88.17,88.22,88.0,88.0,34209.0,66.0175,66.055,65.8902,65.8902,34209.0
2015-06-09 10:00:00,88.02,88.05,87.83,88.01,31470.0,65.9052,65.9277,65.763,65.8977,31470.0
2015-06-09 10:10:00,87.99,88.14,87.88,87.88,19790.0,65.8828,65.9951,65.8004,65.8004,19790.0
2015-06-09 10:20:00,87.89,87.97,87.74,87.76,19986.0,65.8079,65.8678,65.6956,65.7105,19986.0
2015-06-09 10:30:00,87.76,87.82,87.65,87.79,27850.0,65.7105,65.7555,65.6282,65.733,27850.0
2015-06-09 10:40:00,87.81,87.96,87.8,87.92,16465.0,65.748,65.8603,65.7405,65.8303,16465.0
2015-06-09 10:50:00,87.92,88.1,87.91,88.09,21507.0,65.8303,65.9651,65.8229,65.9576,21507.0
2015-06-09 11:00:00,88.11,88.19,88.02,88.04,25389.0,65.9726,66.0325,65.9052,65.9202,25389.0
2015-06-09 11:10:00,88.05,88.05,87.86,87.95,27287.0,65.9277,65.9277,65.7854,65.8528,27287.0
2015-06-09 11:20:00,87.95,88.0,87.87,87.97,16675.0,65.8528,65.8902,65.7929,65.8678,16675.0
2015-06-09 11:30:00,87.97,88.12,87.97,87.97,28009.0,65.8678,65.9801,65.8678,65.8678,28009.0
2015-06-09 11:40:00,87.99,88.0,87.92,87.94,22309.0,65.8828,65.8902,65.8303,65.8453,22309.0
2015-06-09 11:50:00,87.94,87.95,87.85,87.93,31835.0,65.8453,65.8528,65.7779,65.8378,31835.0
2015-06-09 12:00:00,87.93,87.97,87.79,87.87,32254.0,65.8378,65.8678,65.733,65.7929,32254.0
2015-06-09 12:10:00,87.88,87.89,87.72,87.76,20217.0,65.8004,65.8079,65.6806,65.7105,20217.0
2015-06-09 12:20:00,87.76,87.83,87.75,87.79,14560.0,65.7105,65.763,65.7031,65.733,14560.0
2015-06-09 12:30:00,87.79,87.82,87.73,87.75,18309.0,65.733,65.7555,65.6881,65.7031,18309.0
2015-06-09 12:40:00,87.74,87.75,87.68,87.71,32487.0,65.6956,65.7031,65.6506,65.6731,32487.0
2015-06-09 12:50:00,87.7,87.75,87.64,87.74,60496.0,65.6656,65.7031,65.6207,65.6956,60496.0
2015-06-09 13:00:00,87.74,87.8,87.7,87.76,71215.0,65.6956,65.7405,65.6656,65.7105,71215.0
2015-06-09 13:10:00,87.77,87.79,87.73,87.75,41479.0,65.718,65.733,65.6881,65.7031,41479.0
2015-06-09 13:20:00,87.76,87.77,87.74,87.77,39584.0,65.7105,65.718,65.6956,65.718,39584.0
2015-06-09 13:30:00,87.77,87.77,87.73,87.76,39827.0,65.718,65.718,65.6881,65.7105,39827.0
2015-06-09 13:40:00,87.76,87.77,87.68,87.75,23751.0,65.7105,65.718,65.6506,65.7031,23751.0
2015-06-09 13:50:00,87.75,87.76,87.69,87.75,23244.0,65.7031,65.7105,65.6581,65.7031,23244.0
2015-06-09 14:00:00,87.75,87.78,87.73,87.73,54023.0,65.7031,65.7255,65.6881,65.6881,54023.0
2015-06-09 14:10:00,87.73,87.76,87.71,87.75,20847.0,65.6881,65.7105,65.6731,65.7031,20847.0
2015-06-09 14:20:00,87.75,87.78,87.74,87.76,24810.0,65.7031,65.7255,65.6956,65.7105,24810.0
2015-06-09 14:30:00,87.77,87.9,87.73,87.9,107092.0,65.718,65.8154,65.6881,65.8154,107092.0
2015-06-09 14:40:00,87.89,87.99,87.89,87.95,26031.0,65.8079,65.8828,65.8079,65.8528,26031.0
2015-06-09 14:50:00,87.95,87.95,87.74,87.76,68544.0,65.8528,65.8528,65.6956,65.7105,68544.0
2015-06-09 15:00:00,87.76,87.77,87.71,87.72,56329.0,65.7105,65.718,65.6731,65.6806,56329.0
2015-06-09 15:10:00,87.71,87.77,87.71,87.74,64966.0,65.6731,65.718,65.6731,65.6956,64966.0
2015-06-09 15:20:00,87.74,87.75,87.65,87.65,83899.0,65.6956,65.7031,65.6282,65.6282,83899.0
2015-06-09 15:30:00,87.65,87.73,87.5,87.69,171617.0,65.6282,65.6881,65.5159,65.6581,171617.0
2015-06-09 15:40:00,87.69,87.72,87.6,87.66,132059.0,65.6581,65.6806,65.5907,65.6357,132059.0
2015-06-09 15:50:00,87.67,87.74,87.63,87.63,181754.0,65.6432,65.6956,65.6132,65.6132,181754.0
2015-06-10 09:30:00,88.11,88.38,87.7,88.18,72901.0,65.9726,66.1748,65.6656,66.025,72901.0
2015-06-10 09:40:00,88.25,88.31,88.0,88.29,58475.0,66.0774,66.1224,65.8902,66.1074,58475.0
2015-06-10 09:50:00,88.33,88.42,88.17,88.36,48960.0,66.1373,66.2047,66.0175,66.1598,48960.0
2015-06-10 10:00:00,88.36,88.63,88.36,88.56,58250.0,66.1598,66.362,66.1598,66.3095,58250.0
2015-06-10 10:10:00,88.54,88.63,88.45,88.47,37201.0,66.2946,66.362,66.2272,66.2422,37201.0
2015-06-10 10:20:00,88.47,88.47,87.99,88.05,68802.0,66.2422,66.2422,65.8828,65.9277,68802.0
2015-06-10 10:30:00,88.06,88.2,88.05,88.12,45342.0,65.9352,66.04,65.9277,65.9801,45342.0
2015-06-10 10:40:00,88.12,88.18,88.07,88.17,25080.0,65.9801,66.025,65.9427,66.0175,25080.0
2015-06-10 10:50:00,88.18,88.45,88.17,88.39,32778.0,66.025,66.2272,66.0175,66.1823,32778.0
2015-06-10 11:00:00,88.4,88.43,88.29,88.33,28869.0,66.1897,66.2122,66.1074,66.1373,28869.0
2015-06-10 11:10:00,88.33,88.82,88.32,88.61,51144.0,66.1373,66.5042,66.1298,66.347,51144.0
2015-06-10 11:20:00,88.6,88.65,88.48,88.64,23823.0,66.3395,66.3769,66.2496,66.3694,23823.0
2015-06-10 11:30:00,88.64,88.69,88.59,88.67,32951.0,66.3694,66.4069,66.332,66.3919,32951.0
2015-06-10 11:40:00,88.68,88.71,88.59,88.68,29468.0,66.3994,66.4219,66.332,66.3994,29468.0
2015-06-10 11:50:00,88.67,88.89,88.65,88.83,48568.0,66.3919,66.5566,66.3769,66.5117,48568.0
2015-06-10 12:00:00,88.81,88.87,88.74,88.77,27010.0,66.4967,66.5417,66.4443,66.4668,27010.0
2015-06-10 12:10:00,88.77,88.89,88.77,88.87,26991.0,66.4668,66.5566,66.4668,66.5417,26991.0
2015-06-10 12:20:00,88.87,88.9,88.84,88.86,27805.0,66.5417,66.5641,66.5192,66.5342,27805.0
2015-06-10 12:30:00,88.85,88.85,88.8,88.81,24190.0,66.5267,66.5267,66.4892,66.4967,24190.0
2015-06-10 12:40:00,88.8,88.87,88.77,88.86,23960.0,66.4892,66.5417,66.4668,66.5342,23960.0
2015-06-10 12:50:00,88.85,88.98,88.85,88.94,27947.0,66.5267,66.624,66.5267,66.5941,27947.0
2015-06-10 13:00:00,88.93,88.93,88.75,88.76,20726.0,66.5866,66.5866,66.4518,66.4593,20726.0
2015-06-10 13:10:00,88.76,88.76,88.6,88.61,20388.0,66.4593,66.4593,66.3395,66.347,20388.0
2015-06-10 13:20:00,88.61,88.66,88.6,88.62,34779.0,66.347,66.3844,66.3395,66.3545,34779.0
2015-06-10 13:30:00,88.61,88.73,88.6,88.64,31996.0,66.347,66.4368,66.3395,66.3694,31996.0
2015-06-10 13:40:00,88.64,88.67,88.6,88.63,21340.0,66.3694,66.3919,66.3395,66.362,21340.0
2015-06-10 13:50:00,88.63,88.68,88.61,88.66,16818.0,66.362,66.3994,66.347,66.3844,16818.0
2015-06-10 14:00:00,88.66,88.83,88.64,88.75,30218.0,66.3844,66.5117,66.3694,66.4518,30218.0
2015-06-10 14:10:00,88.75,88.75,88.65,88.68,29828.0,66.4518,66.4518,66.3769,66.3994,29828.0
2015-06-10 14:20:00,88.68,88.76,88.66,88.72,31743.0,66.3994,66.4593,66.3844,66.4293,31743.0
2015-06-10 14:30:00,88.72,88.78,88.72,88.72,24763.0,66.4293,66.4743,66.4293,66.4293,24763.0
2015-06-10 14:40:00,88.71,88.74,88.64,88.66,30210.0,66.4219,66.4443,66.3694,66.3844,30210.0
2015-06-10 14:50:00,88.66,88.78,88.66,88.72,28176.0,66.3844,66.4743,66.3844,66.4293,28176.0
2015-06-10 15:00:00,88.73,88.74,88.63,88.64,33539.0,66.4368,66.4443,66.362,66.3694,33539.0
2015-06-10 15:10:00,88.64,88.69,88.59,88.64,30445.0,66.3694,66.4069,66.332,66.3694,30445.0
2015-06-10 15:20:00,88.64,88.69,88.63,88.69,36140.0,66.3694,66.4069,66.362,66.4069,36140.0
2015-06-10 15:30:00,88.69,88.74,88.68,88.69,43735.0,66.4069,66.4443,66.3994,66.4069,43735.0
2015-06-10 15:40:00,88.69,88.87,88.68,88.82,86727.0,66.4069,66.5417,66.3994,66.5042,86727.0
2015-06-10 15:50:00,88.82,88.88,88.76,88.76,161912.0,66.5042,66.5491,66.4593,66.4593,161912.0
2015-06-11 09:30:00,89.23,89.41,89.0,89.21,120474.0,66.8112,66.946,66.639,66.7962,120474.0
2015-06-11 09:40:00,89.2,89.21,88.75,88.8,80556.0,66.7887,66.7962,66.4518,66.4892,80556.0
2015-06-11 09:50:00,88.81,88.95,88.81,88.84,38962.0,66.4967,66.6016,66.4967,66.5192,38962.0
2015-06-11 10:00:00,88.85,88.98,88.79,88.98,102907.0,66.5267,66.624,66.4818,66.624,102907.0
2015-06-11 10:10:00,88.97,89.15,88.96,89.1,45944.0,66.6165,66.7513,66.609,66.7139,45944.0
2015-06-11 10:20:00,89.09,89.09,88.99,88.99,114894.0,66.7064,66.7064,66.6315,66.6315,114894.0
2015-06-11 10:30:00,89.0,89.02,88.82,88.98,51434.0,66.639,66.654,66.5042,66.624,51434.0
2015-06-11 10:40:00,89.0,89.24,89.0,89.24,23904.0,66.639,66.8187,66.639,66.8187,23904.0
2015-06-11 10:50:00,89.24,89.35,89.2,89.3,36045.0,66.8187,66.9011,66.7887,66.8636,36045.0
2015-06-11 11:00:00,89.28,89.53,89.28,89.51,49441.0,66.8486,67.0358,66.8486,67.0209,49441.0
2015-06-11 11:10:00,89.51,89.68,89.51,89.66,39043.0,67.0209,67.1481,67.0209,67.1332,39043.0
2015-06-11 11:20:00,89.65,89.66,89.48,89.5,40855.0,67.1257,67.1332,66.9984,67.0134,40855.0
2015-06-11 11:30:00,89.51,89.66,89.49,89.63,27082.0,67.0209,67.1332,67.0059,67.1107,27082.0
2015-06-11 11:40:00,89.63,89.74,89.61,89.74,26775.0,67.1107,67.1931,67.0957,67.1931,26775.0
2015-06-11 11:50:00,89.74,89.8,89.7,89.71,32077.0,67.1931,67.238,67.1631,67.1706,32077.0
2015-06-11 12:00:00,89.72,89.77,89.69,89.71,29858.0,67.1781,67.2155,67.1556,67.1706,29858.0
2015-06-11 12:10:00,89.72,89.78,89.71,89.73,21508.0,67.1781,67.223,67.1706,67.1856,21508.0
2015-06-11 12:20:00,89.73,89.79,89.69,89.78,19021.0,67.1856,67.2305,67.1556,67.223,19021.0
2015-06-11 12:30:00,89.77,90.03,89.77,89.89,90409.0,67.2155,67.4102,67.2155,67.3054,90409.0
2015-06-11 12:40:00,89.89,90.09,89.87,90.01,47193.0,67.3054,67.4551,67.2904,67.3952,47193.0
2015-06-11 12:50:00,90.0,90.11,89.98,90.06,24824.0,67.3877,67.4701,67.3728,67.4327,24824.0
2015-06-11 13:00:00,90.05,90.09,89.99,90.07,37553.0,67.4252,67.4551,67.3803,67.4402,37553.0
2015-06-11 13:10:00,90.07,90.07,90.03,90.05,18500.0,67.4402,67.4402,67.4102,67.4252,18500.0
2015-06-11 13:20:00,90.05,90.09,89.98,89.98,31142.0,67.4252,67.4551,67.3728,67.3728,31142.0
2015-06-11 13:30:00,89.99,90.06,89.97,90.03,47881.0,67.3803,67.4327,67.3653,67.4102,47881.0
2015-06-11 13:40:00,90.03,90.05,89.95,89.99,57273.0,67.4102,67.4252,67.3503,67.3803,57273.0
2015-06-11 13:50:00,89.99,90.01,89.97,89.97,25325.0,67.3803,67.3952,67.3653,67.3653,25325.0
2015-06-11 14:00:00,89.98,90.0,89.92,89.97,24440.0,67.3728,67.3877,67.3278,67.3653,24440.0
2015-06-11 14:10:00,89.97,90.0,89.95,89.95,37893.0,67.3653,67.3877,67.3503,67.3503,37893.0
2015-06-11 14:20:00,89.95,90.0,89.95,89.99,36988.0,67.3503,67.3877,67.3503,67.3803,36988.0
2015-06-11 14:30:00,89.98,90.04,89.95,90.04,53942.0,67.3728,67.4177,67.3503,67.4177,53942.0
2015-06-11 14:40:00,90.03,90.08,90.01,90.02,38848.0,67.4102,67.4476,67.3952,67.4027,38848.0
2015-06-11 14:50:00,90.01,90.03,89.94,89.94,48114.0,67.3952,67.4102,67.3428,67.3428,48114.0
2015-06-11 15:00:00,89.94,89.95,89.86,89.87,58808.0,67.3428,67.3503,67.2829,67.2904,58808.0
2015-06-11 15:10:00,89.88,89.97,89.87,89.9,68595.0,67.2979,67.3653,67.2904,67.3129,68595.0
2015-06-11 15:20:00,89.91,89.93,89.82,89.87,83384.0,67.3204,67.3353,67.253,67.2904,83384.0
2015-06-11 15:30:00,89.87,89.9,89.75,89.76,77111.0,67.2904,67.3129,67.2006,67.208,77111.0
2015-06-11 15:40:00,89.77,89.82,89.7,89.71,113624.0,67.2155,67.253,67.1631,67.1706,113624.0
2015-06-11 15:50:00,89.71,89.71,89.58,89.69,232176.0,67.1706,67.1706,67.0733,67.1556,232176.0
2015-06-12 09:30:00,89.21,89.34,88.78,88.83,91333.0,66.7962,66.8936,66.4743,66.5117,91333.0
2015-06-12 09:40:00,88.8,89.1,88.68,88.99,30110.0,66.4892,66.7139,66.3994,66.6315,30110.0
2015-06-12 09:50:00,88.96,89.19,88.94,89.15,25541.0,66.609,66.7813,66.5941,66.7513,25541.0
2015-06-12 10:00:00,89.13,89.29,89.09,89.28,26930.0,66.7363,66.8561,66.7064,66.8486,26930.0
2015-06-12 10:10:00,89.28,89.3,89.12,89.26,34531.0,66.8486,66.8636,66.7288,66.8337,34531.0
2015-06-12 10:20:00,89.28,89.36,89.16,89.26,31533.0,66.8486,66.9085,66.7588,66.8337,31533.0
2015-06-12 10:30:00,89.23,89.27,89.02,89.16,37338.0,66.8112,66.8412,66.654,66.7588,37338.0
2015-06-12 10:40:00,89.15,89.15,88.95,88.98,20212.0,66.7513,66.7513,66.6016,66.624,20212.0
2015-06-12 10:50:00,88.97,89.0,88.8,88.88,53354.0,66.6165,66.639,66.4892,66.5491,53354.0
2015-06-12 11:00:00,88.87,88.98,88.84,88.97,14528.0,66.5417,66.624,66.5192,66.6165,14528.0
2015-06-12 11:10:00,88.97,89.16,88.87,89.13,23327.0,66.6165,66.7588,66.5417,66.7363,23327.0
2015-06-12 11:20:00,89.15,89.37,89.14,89.26,20206.0,66.7513,66.916,66.7438,66.8337,20206.0
2015-06-12 11:30:00,89.28,89.32,89.23,89.31,10932.0,66.8486,66.8786,66.8112,66.8711,10932.0
2015-06-12 11:40:00,89.31,89.32,89.24,89.27,18166.0,66.8711,66.8786,66.8187,66.8412,18166.0
2015-06-12 11:50:00,89.28,89.34,89.22,89.24,13646.0,66.8486,66.8936,66.8037,66.8187,13646.0
2015-06-12 12:00:00,89.24,89.29,89.2,89.23,12107.0,66.8187,66.8561,66.7887,66.8112,12107.0
2015-06-12 12:10:00,89.21,89.26,89.18,89.26,11369.0,66.7962,66.8337,66.7738,66.8337,11369.0
2015-06-12 12:20:00,89.26,89.29,89.19,89.21,13595.0,66.8337,66.8561,66.7813,66.7962,13595.0
2015-06-12 12:30:00,89.21,89.22,89.15,89.17,12696.0,66.7962,66.8037,66.7513,66.7663,12696.0
2015-06-12 12:40:00,89.18,89.18,89.1,89.13,15536.0,66.7738,66.7738,66.7139,66.7363,15536.0
2015-06-12 12:50:00,89.14,89.15,89.07,89.1,15710.0,66.7438,66.7513,66.6914,66.7139,15710.0
2015-06-12 13:00:00,89.1,89.14,89.04,89.05,14609.0,66.7139,66.7438,66.6689,66.6764,14609.0
2015-06-12 13:10:00,89.04,89.09,89.03,89.04,14507.0,66.6689,66.7064,66.6615,66.6689,14507.0
2015-06-12 13:20:00,89.06,89.06,89.01,89.02,14776.0,66.6839,66.6839,66.6465,66.654,14776.0
2015-06-12 13:30:00,89.02,89.11,89.02,89.11,25513.0,66.654,66.7214,66.654,66.7214,25513.0
2015-06-12 13:40:00,89.1,89.16,89.07,89.08,34862.0,66.7139,66.7588,66.6914,66.6989,34862.0
2015-06-12 13:50:00,89.08,89.08,89.02,89.04,14062.0,66.6989,66.6989,66.654,66.6689,14062.0
2015-06-12 14:00:00,89.05,89.06,88.93,88.93,20326.0,66.6764,66.6839,66.5866,66.5866,20326.0
2015-06-12 14:10:00,88.92,88.94,88.89,88.89,24060.0,66.5791,66.5941,66.5566,66.5566,24060.0
2015-06-12 14:20:00,88.89,88.92,88.87,88.88,24564.0,66.5566,66.5791,66.5417,66.5491,24564.0
2015-06-12 14:30:00,88.86,88.86,88.75,88.79,40955.0,66.5342,66.5342,66.4518,66.4818,40955.0
2015-06-12 14:40:00,88.78,88.87,88.78,88.87,27945.0,66.4743,66.5417,66.4743,66.5417,27945.0
2015-06-12 14:50:00,88.87,88.87,88.75,88.76,25785.0,66.5417,66.5417,66.4518,66.4593,25785.0
2015-06-12 15:00:00,88.75,88.81,88.73,88.78,29669.0,66.4518,66.4967,66.4368,66.4743,29669.0
2015-06-12 15:10:00,88.77,88.84,88.74,88.74,32780.0,66.4668,66.5192,66.4443,66.4443,32780.0
2015-06-12 15:20:00,88.75,88.82,88.75,88.82,34312.0,66.4518,66.5042,66.4518,66.5042,34312.0
2015-06-12 15:30:00,88.81,88.88,88.74,88.76,46519.0,66.4967,66.5491,66.4443,66.4593,46519.0
2015-06-12 15:40:00,88.75,88.84,88.69,88.84,142242.0,66.4518,66.5192,66.4069,66.5192,142242.0
2015-06-12 15:50:00,88.83,88.93,88.79,88.86,213647.0,66.5117,66.5866,66.4818,66.5342,213647.0
2015-06-15 09:30:00,88.53,88.77,88.13,88.29,96608.0,66.2871,66.4668,65.9876,66.1074,96608.0
2015-06-15 09:40:00,88.29,88.5,88.25,88.26,70084.0,66.1074,66.2646,66.0774,66.0849,70084.0
2015-06-15 09:50:00,88.25,88.34,88.08,88.31,58315.0,66.0774,66.1448,65.9501,66.1224,58315.0
2015-06-15 10:00:00,88.31,88.41,88.15,88.41,39187.0,66.1224,66.1972,66.0026,66.1972,39187.0
2015-06-15 10:10:00,88.4,88.4,88.15,88.23,40703.0,66.1897,66.1897,66.0026,66.0625,40703.0
2015-06-15 10:20:00,88.23,88.44,88.23,88.38,32683.0,66.0625,66.2197,66.0625,66.1748,32683.0
2015-06-15 10:30:00,88.38,88.51,88.31,88.46,26679.0,66.1748,66.2721,66.1224,66.2347,26679.0
2015-06-15 10:40:00,88.47,88.55,88.44,88.51,36035.0,66.2422,66.3021,66.2197,66.2721,36035.0
2015-06-15 10:50:00,88.52,88.59,88.46,88.59,22085.0,66.2796,66.332,66.2347,66.332,22085.0
2015-06-15 11:00:00,88.6,88.79,88.55,88.62,37208.0,66.3395,66.4818,66.3021,66.3545,37208.0
2015-06-15 11:10:00,88.61,88.74,88.59,88.6,47623.0,66.347,66.4443,66.332,66.3395,47623.0
2015-06-15 11:20:00,88.61,88.65,88.5,88.59,134423.0,66.347,66.3769,66.2646,66.332,134423.0
2015-06-15 11:30:00,88.58,88.61,88.32,88.39,109652.0,66.3245,66.347,66.1298,66.1823,109652.0
2015-06-15 11:40:00,88.38,88.53,88.3,88.48,79771.0,66.1748,66.2871,66.1149,66.2496,79771.0
2015-06-15 11:50:00,88.5,88.51,88.35,88.38,18601.0,66.2646,66.2721,66.1523,66.1748,18601.0
2015-06-15 12:00:00,88.39,88.72,88.37,88.61,47119.0,66.1823,66.4293,66.1673,66.347,47119.0
2015-06-15 12:10:00,88.64,88.64,88.54,88.63,14979.0,66.3694,66.3694,66.2946,66.362,14979.0
2015-06-15 12:20:00,88.65,88.7,88.62,88.68,20479.0,66.3769,66.4144,66.3545,66.3994,20479.0
2015-06-15 12:30:00,88.68,88.73,88.61,88.71,16708.0,66.3994,66.4368,66.347,66.4219,16708.0
2015-06-15 12:40:00,88.72,88.92,88.66,88.92,26221.0,66.4293,66.5791,66.3844,66.5791,26221.0
2015-06-15 12:50:00,88.9,88.9,88.72,88.84,18875.0,66.5641,66.5641,66.4293,66.5192,18875.0
2015-06-15 13:00:00,88.84,88.84,88.69,88.69,12158.0,66.5192,66.5192,66.4069,66.4069,12158.0
2015-06-15 13:10:00,88.71,88.74,88.66,88.7,21847.0,66.4219,66.4443,66.3844,66.4144,21847.0
2015-06-15 13:20:00,88.7,88.74,88.6,88.61,19167.0,66.4144,66.4443,66.3395,66.347,19167.0
2015-06-15 13:30:00,88.61,88.61,88.49,88.58,23287.0,66.347,66.347,66.2571,66.3245,23287.0
2015-06-15 13:40:00,88.57,88.58,88.51,88.57,13634.0,66.317,66.3245,66.2721,66.317,13634.0
2015-06-15 13:50:00,88.56,88.75,88.46,88.58,37514.0,66.3095,66.4518,66.2347,66.3245,37514.0
2015-06-15 14:00:00,88.59,88.65,88.57,88.65,21081.0,66.332,66.3769,66.317,66.3769,21081.0
2015-06-15 14:10:00,88.65,88.68,88.59,88.64,33860.0,66.3769,66.3994,66.332,66.3694,33860.0
2015-06-15 14:20:00,88.62,88.63,88.53,88.58,20310.0,66.3545,66.362,66.2871,66.3245,20310.0
2015-06-15 14:30:00,88.59,88.65,88.54,88.65,21496.0,66.332,66.3769,66.2946,66.3769,21496.0
2015-06-15 14:40:00,88.64,88.66,88.57,88.62,20687.0,66.3694,66.3844,66.317,66.3545,20687.0
2015-06-15 14:50:00,88.62,88.62,88.48,88.54,28447.0,66.3545,66.3545,66.2496,66.2946,28447.0
2015-06-15 15:00:00,88.54,88.54,88.31,88.37,62333.0,66.2946,66.2946,66.1224,66.1673,62333.0
2015-06-15 15:10:00,88.36,88.4,88.31,88.36,52262.0,66.1598,66.1897,66.1224,66.1598,52262.0
2015-06-15 15:20:00,88.35,88.48,88.35,88.41,46729.0,66.1523,66.2496,66.1523,66.1972,46729.0
2015-06-15 15:30:00,88.42,88.45,88.35,88.45,61683.0,66.2047,66.2272,66.1523,66.2272,61683.0
2015-06-15 15:40:00,88.44,88.48,88.35,88.37,106990.0,66.2197,66.2496,66.1523,66.1673,106990.0
2015-06-15 15:50:00,88.37,88.38,88.17,88.24,167047.0,66.1673,66.1748,66.0175,66.0699,167047.0
2015-06-16 09:30:00,88.43,89.43,88.15,89.35,180234.0,66.2122,66.961,66.0026,66.9011,180234.0
2015-06-16 09:40:00,89.34,89.44,89.05,89.12,90012.0,66.8936,66.9684,66.6764,66.7288,90012.0
2015-06-16 09:50:00,89.1,89.13,88.86,89.05,33307.0,66.7139,66.7363,66.5342,66.6764,33307.0
2015-06-16 10:00:00,89.01,89.15,88.82,88.82,37557.0,66.6465,66.7513,66.5042,66.5042,37557.0
2015-06-16 10:10:00,88.82,88.9,88.69,88.85,52409.0,66.5042,66.5641,66.4069,66.5267,52409.0
2015-06-16 10:20:00,88.87,88.89,88.66,88.75,61301.0,66.5417,66.5566,66.3844,66.4518,61301.0
2015-06-16 10:30:00,88.74,88.89,88.65,88.69,35284.0,66.4443,66.5566,66.3769,66.4069,35284.0
2015-06-16 10:40:00,88.67,88.8,88.65,88.7,30557.0,66.3919,66.4892,66.3769,66.4144,30557.0
2015-06-16 10:50:00,88.68,88.75,88.6,88.65,34046.0,66.3994,66.4518,66.3395,66.3769,34046.0
2015-06-16 11:00:00,88.65,88.84,88.56,88.8,28279.0,66.3769,66.5192,66.3095,66.4892,28279.0
2015-06-16 11:10:00,88.79,88.99,88.75,88.86,44819.0,66.4818,66.6315,66.4518,66.5342,44819.0
2015-06-16 11:20:00,88.88,88.91,88.67,88.68,26168.0,66.5491,66.5716,66.3919,66.3994,26168.0
2015-06-16 11:30:00,88.68,88.76,88.63,88.71,15753.0,66.3994,66.4593,66.362,66.4219,15753.0
2015-06-16 11:40:00,88.71,88.79,88.63,88.72,34091.0,66.4219,66.4818,66.362,66.4293,34091.0
2015-06-16 11:50:00,88.74,88.78,88.65,88.71,12979.0,66.4443,66.4743,66.3769,66.4219,12979.0
2015-06-16 12:00:00,88.72,88.73,88.63,88.63,12313.0,66.4293,66.4368,66.362,66.362,12313.0
2015-06-16 12:10:00,88.62,88.72,88.59,88.7,16499.0,66.3545,66.4293,66.332,66.4144,16499.0
2015-06-16 12:20:00,88.69,88.91,88.69,88.91,15466.0,66.4069,66.5716,66.4069,66.5716,15466.0
2015-06-16 12:30:00,88.92,89.34,88.92,89.32,252452.0,66.5791,66.8936,66.5791,66.8786,252452.0
2015-06-16 12:40:00,89.33,89.4,89.26,89.26,56609.0,66.8861,66.9385,66.8337,66.8337,56609.0
2015-06-16 12:50:00,89.27,89.39,89.21,89.39,26031.0,66.8412,66.931,66.7962,66.931,26031.0
2015-06-16 13:00:00,89.39,89.41,89.31,89.39,27013.0,66.931,66.946,66.8711,66.931,27013.0
2015-06-16 13:10:00,89.4,89.44,89.37,89.39,21918.0,66.9385,66.9684,66.916,66.931,21918.0
2015-06-16 13:20:00,89.39,89.44,89.38,89.4,21909.0,66.931,66.9684,66.9235,66.9385,21909.0
2015-06-16 13:30:00,89.41,89.45,89.36,89.37,22394.0,66.946,66.9759,66.9085,66.916,22394.0
2015-06-16 13:40:00,89.37,89.39,89.28,89.3,34460.0,66.916,66.931,66.8486,66.8636,34460.0
2015-06-16 13:50:00,89.3,89.3,89.08,89.1,48048.0,66.8636,66.8636,66.6989,66.7139,48048.0
2015-06-16 14:00:00,89.09,89.11,89.06,89.11,49942.0,66.7064,66.7214,66.6839,66.7214,49942.0
2015-06-16 14:10:00,89.1,89.11,88.91,88.95,80077.0,66.7139,66.7214,66.5716,66.6016,80077.0
2015-06-16 14:20:00,88.97,88.97,88.87,88.91,48149.0,66.6165,66.6165,66.5417,66.5716,48149.0
2015-06-16 14:30:00,88.91,89.01,88.89,88.9,34471.0,66.5716,66.6465,66.5566,66.5641,34471.0
2015-06-16 14:40:00,88.91,88.92,88.83,88.89,28610.0,66.5716,66.5791,66.5117,66.5566,28610.0
2015-06-16 14:50:00,88.89,88.9,88.84,88.9,44016.0,66.5566,66.5641,66.5192,66.5641,44016.0
2015-06-16 15:00:00,88.89,89.05,88.87,89.02,45212.0,66.5566,66.6764,66.5417,66.654,45212.0
2015-06-16 15:10:00,89.02,89.11,89.02,89.02,35720.0,66.654,66.7214,66.654,66.654,35720.0
2015-06-16 15:20:00,89.02,89.02,88.94,89.0,45309.0,66.654,66.654,66.5941,66.639,45309.0
2015-06-16 15:30:00,89.0,89.17,89.0,89.16,41937.0,66.639,66.7663,66.639,66.7588,41937.0
2015-06-16 15:40:00,89.16,89.17,89.02,89.1,62393.0,66.7588,66.7663,66.654,66.7139,62393.0
2015-06-16 15:50:00,89.1,89.18,89.04,89.13,154108.0,66.7139,66.7738,66.6689,66.7363,154108.0
2015-06-17 09:30:00,89.42,89.84,89.28,89.6,79282.0,66.9535,67.2679,66.8486,67.0882,79282.0
2015-06-17 09:40:00,89.61,89.79,89.42,89.71,57245.0,67.0957,67.2305,66.9535,67.1706,57245.0
2015-06-17 09:50:00,89.73,89.73,89.42,89.66,59471.0,67.1856,67.1856,66.9535,67.1332,59471.0
2015-06-17 10:00:00,89.68,89.7,89.49,89.58,25557.0,67.1481,67.1631,67.0059,67.0733,25557.0
2015-06-17 10:10:00,89.56,89.62,89.39,89.39,18288.0,67.0583,67.1032,66.931,66.931,18288.0
2015-06-17 10:20:00,89.42,89.5,89.26,89.4,18600.0,66.9535,67.0134,66.8337,66.9385,18600.0
2015-06-17 10:30:00,89.42,89.62,89.39,89.62,24253.0,66.9535,67.1032,66.931,67.1032,24253.0
2015-06-17 10:40:00,89.6,89.7,89.55,89.68,56352.0,67.0882,67.1631,67.0508,67.1481,56352.0
2015-06-17 10:50:00,89.69,89.76,89.61,89.73,35340.0,67.1556,67.208,67.0957,67.1856,35340.0
2015-06-17 11:00:00,89.74,89.76,89.51,89.54,15060.0,67.1931,67.208,67.0209,67.0433,15060.0
2015-06-17 11:10:00,89.52,89.65,89.52,89.65,30601.0,67.0283,67.1257,67.0283,67.1257,30601.0
2015-06-17 11:20:00,89.65,89.67,89.54,89.58,24068.0,67.1257,67.1407,67.0433,67.0733,24068.0
2015-06-17 11:30:00,89.58,89.58,89.5,89.56,27741.0,67.0733,67.0733,67.0134,67.0583,27741.0
2015-06-17 11:40:00,89.56,89.58,89.43,89.51,73136.0,67.0583,67.0733,66.961,67.0209,73136.0
2015-06-17 11:50:00,89.5,89.62,89.49,89.58,20940.0,67.0134,67.1032,67.0059,67.0733,20940.0
2015-06-17 12:00:00,89.57,89.61,89.5,89.57,35201.0,67.0658,67.0957,67.0134,67.0658,35201.0
2015-06-17 12:10:00,89.56,89.57,89.49,89.52,44490.0,67.0583,67.0658,67.0059,67.0283,44490.0
2015-06-17 12:20:00,89.5,89.56,89.48,89.55,31144.0,67.0134,67.0583,66.9984,67.0508,31144.0
2015-06-17 12:30:00,89.55,89.6,89.53,89.58,25664.0,67.0508,67.0882,67.0358,67.0733,25664.0
2015-06-17 12:40:00,89.57,89.6,89.51,89.56,73864.0,67.0658,67.0882,67.0209,67.0583,73864.0
2015-06-17 12:50:00,89.55,89.57,89.35,89.43,23125.0,67.0508,67.0658,66.9011,66.961,23125.0
2015-06-17 13:00:00,89.43,89.44,89.38,89.41,27319.0,66.961,66.9684,66.9235,66.946,27319.0
2015-06-17 13:10:00,89.42,89.48,89.36,89.47,30638.0,66.9535,66.9984,66.9085,66.9909,30638.0
2015-06-17 13:20:00,89.46,89.49,89.38,89.4,35826.0,66.9834,67.0059,66.9235,66.9385,35826.0
2015-06-17 13:30:00,89.4,89.5,89.39,89.46,27977.0,66.9385,67.0134,66.931,66.9834,27977.0
2015-06-17 13:40:00,89.47,89.54,89.44,89.52,33006.0,66.9909,67.0433,66.9684,67.0283,33006.0
2015-06-17 13:50:00,89.5,89.7,89.47,89.68,32238.0,67.0134,67.1631,66.9909,67.1481,32238.0
2015-06-17 14:00:00,89.65,89.99,89.4,89.92,81199.0,67.1257,67.3803,66.9385,67.3278,81199.0
2015-06-17 14:10:00,89.9,90.01,89.8,89.91,61942.0,67.3129,67.3952,67.238,67.3204,61942.0
2015-06-17 14:20:00,89.91,89.91,89.57,89.65,37178.0,67.3204,67.3204,67.0658,67.1257,37178.0
2015-06-17 14:30:00,89.64,90.0,89.63,89.96,79244.0,67.1182,67.3877,67.1107,67.3578,79244.0
2015-06-17 14:40:00,89.94,90.19,89.89,90.12,60776.0,67.3428,67.53,67.3054,67.4776,60776.0
2015-06-17 14:50:00,90.11,90.15,90.03,90.03,49244.0,67.4701,67.5001,67.4102,67.4102,49244.0
2015-06-17 15:00:00,90.03,90.16,89.98,89.98,74645.0,67.4102,67.5075,67.3728,67.3728,74645.0
2015-06-17 15:10:00,89.98,90.23,89.96,90.14,70557.0,67.3728,67.56,67.3578,67.4926,70557.0
2015-06-17 15:20:00,90.12,90.29,90.05,90.25,108629.0,67.4776,67.6049,67.4252,67.5749,108629.0
2015-06-17 15:30:00,90.24,90.26,90.14,90.2,94787.0,67.5674,67.5824,67.4926,67.5375,94787.0
2015-06-17 15:40:00,90.21,90.21,89.93,90.01,104149.0,67.545,67.545,67.3353,67.3952,104149.0
2015-06-17 15:50:00,90.02,90.07,89.94,90.01,168374.0,67.4027,67.4402,67.3428,67.3952,168374.0
2015-06-18 09:30:00,90.04,90.5,90.0,90.25,68413.0,67.4177,67.7621,67.3877,67.5749,68413.0
2015-06-18 09:40:00,90.26,90.46,90.04,90.43,43747.0,67.5824,67.7322,67.4177,67.7097,43747.0
2015-06-18 09:50:00,90.42,90.66,90.29,90.31,53322.0,67.7022,67.8819,67.6049,67.6199,53322.0
2015-06-18 10:00:00,90.29,90.53,90.22,90.48,55087.0,67.6049,67.7846,67.5525,67.7471,55087.0
2015-06-18 10:10:00,90.49,90.49,90.35,90.38,71544.0,67.7546,67.7546,67.6498,67.6723,71544.0
2015-06-18 10:20:00,90.39,90.53,90.38,90.46,93033.0,67.6798,67.7846,67.6723,67.7322,93033.0
2015-06-18 10:30:00,90.45,90.48,90.38,90.39,70422.0,67.7247,67.7471,67.6723,67.6798,70422.0
2015-06-18 10:40:00,90.38,90.47,90.34,90.45,63320.0,67.6723,67.7397,67.6423,67.7247,63320.0
2015-06-18 10:50:00,90.45,90.46,90.32,90.32,46730.0,67.7247,67.7322,67.6273,67.6273,46730.0
2015-06-18 11:00:00,90.31,90.45,90.3,90.43,34710.0,67.6199,67.7247,67.6124,67.7097,34710.0
2015-06-18 11:10:00,90.45,90.53,90.39,90.45,74745.0,67.7247,67.7846,67.6798,67.7247,74745.0
2015-06-18 11:20:00,90.44,90.5,90.43,90.48,46642.0,67.7172,67.7621,67.7097,67.7471,46642.0
2015-06-18 11:30:00,90.47,90.5,90.36,90.4,43319.0,67.7397,67.7621,67.6573,67.6872,43319.0
2015-06-18 11:40:00,90.42,90.46,90.35,90.36,39909.0,67.7022,67.7322,67.6498,67.6573,39909.0
2015-06-18 11:50:00,90.34,90.37,90.31,90.33,27530.0,67.6423,67.6648,67.6199,67.6348,27530.0
2015-06-18 12:00:00,90.35,90.4,90.34,90.4,23340.0,67.6498,67.6872,67.6423,67.6872,23340.0
2015-06-18 12:10:00,90.39,90.39,90.28,90.3,23174.0,67.6798,67.6798,67.5974,67.6124,23174.0
2015-06-18 12:20:00,90.3,90.4,90.27,90.32,51313.0,67.6124,67.6872,67.5899,67.6273,51313.0
2015-06-18 12:30:00,90.3,90.52,90.3,90.48,44941.0,67.6124,67.7771,67.6124,67.7471,44941.0
2015-06-18 12:40:00,90.5,90.5,90.31,90.32,22972.0,67.7621,67.7621,67.6199,67.6273,22972.0
2015-06-18 12:50:00,90.33,90.36,90.26,90.26,36373.0,67.6348,67.6573,67.5824,67.5824,36373.0
2015-06-18 13:00:00,90.26,90.36,90.23,90.23,55025.0,67.5824,67.6573,67.56,67.56,55025.0
2015-06-18 13:10:00,90.22,90.27,90.18,90.19,43355.0,67.5525,67.5899,67.5225,67.53,43355.0
2015-06-18 13:20:00,90.21,90.22,90.14,90.19,58401.0,67.545,67.5525,67.4926,67.53,58401.0
2015-06-18 13:30:00,90.2,90.2,90.14,90.16,27101.0,67.5375,67.5375,67.4926,67.5075,27101.0
2015-06-18 13:40:00,90.17,90.18,90.11,90.11,24725.0,67.515,67.5225,67.4701,67.4701,24725.0
2015-06-18 13:50:00,90.11,90.11,89.99,90.03,61539.0,67.4701,67.4701,67.3803,67.4102,61539.0
2015-06-18 14:00:00,90.02,90.08,89.98,90.02,38547.0,67.4027,67.4476,67.3728,67.4027,38547.0
2015-06-18 14:10:00,90.02,90.09,89.97,90.09,58127.0,67.4027,67.4551,67.3653,67.4551,58127.0
2015-06-18 14:20:00,90.08,90.21,90.07,90.14,35223.0,67.4476,67.545,67.4402,67.4926,35223.0
2015-06-18 14:30:00,90.14,90.18,90.1,90.17,29527.0,67.4926,67.5225,67.4626,67.515,29527.0
2015-06-18 14:40:00,90.17,90.23,90.15,90.16,39370.0,67.515,67.56,67.5001,67.5075,39370.0
2015-06-18 14:50:00,90.15,90.19,90.07,90.12,49289.0,67.5001,67.53,67.4402,67.4776,49289.0
2015-06-18 15:00:00,90.13,90.17,90.05,90.05,45838.0,67.4851,67.515,67.4252,67.4252,45838.0
2015-06-18 15:10:00,90.06,90.13,90.04,90.09,61247.0,67.4327,67.4851,67.4177,67.4551,61247.0
2015-06-18 15:20:00,90.1,90.12,90.07,90.07,94525.0,67.4626,67.4776,67.4402,67.4402,94525.0
2015-06-18 15:30:00,90.07,90.12,89.92,89.94,111204.0,67.4402,67.4776,67.3278,67.3428,111204.0
2015-06-18 15:40:00,89.94,90.06,89.94,89.96,105603.0,67.3428,67.4327,67.3428,67.3578,105603.0
2015-06-18 15:50:00,89.96,89.99,89.84,89.85,278894.0,67.3578,67.3803,67.2679,67.2754,278894.0
2015-06-19 09:30:00,89.84,90.16,89.7,89.92,309610.0,67.2679,67.5075,67.1631,67.3278,309610.0
2015-06-19 09:40:00,89.95,90.3,89.95,90.12,36606.0,67.3503,67.6124,67.3503,67.4776,36606.0
2015-06-19 09:50:00,90.1,90.38,90.08,90.37,25766.0,67.4626,67.6723,67.4476,67.6648,25766.0
2015-06-19 10:00:00,90.35,90.45,90.3,90.3,49898.0,67.6498,67.7247,67.6124,67.6124,49898.0
2015-06-19 10:10:00,90.31,90.47,90.31,90.45,40676.0,67.6199,67.7397,67.6199,67.7247,40676.0
2015-06-19 10:20:00,90.45,90.57,90.45,90.47,33282.0,67.7247,67.8145,67.7247,67.7397,33282.0
2015-06-19 10:30:00,90.49,90.54,90.32,90.33,48845.0,67.7546,67.7921,67.6273,67.6348,48845.0
2015-06-19 10:40:00,90.34,90.42,90.29,90.4,32567.0,67.6423,67.7022,67.6049,67.6872,32567.0
2015-06-19 10:50:00,90.4,90.47,90.36,90.45,30125.0,67.6872,67.7397,67.6573,67.7247,30125.0
2015-06-19 11:00:00,90.46,90.47,90.32,90.42,31394.0,67.7322,67.7397,67.6273,67.7022,31394.0
2015-06-19 11:10:00,90.42,90.48,90.4,90.43,36973.0,67.7022,67.7471,67.6872,67.7097,36973.0
2015-06-19 11:20:00,90.42,90.45,90.36,90.42,40898.0,67.7022,67.7247,67.6573,67.7022,40898.0
2015-06-19 11:30:00,90.43,90.45,90.36,90.37,43584.0,67.7097,67.7247,67.6573,67.6648,43584.0
2015-06-19 11:40:00,90.37,90.38,90.22,90.32,26601.0,67.6648,67.6723,67.5525,67.6273,26601.0
2015-06-19 11:50:00,90.32,90.42,90.28,90.4,28976.0,67.6273,67.7022,67.5974,67.6872,28976.0
2015-06-19 12:00:00,90.4,90.4,90.18,90.23,65204.0,67.6872,67.6872,67.5225,67.56,65204.0
2015-06-19 12:10:00,90.24,90.32,90.22,90.28,30298.0,67.5674,67.6273,67.5525,67.5974,30298.0
2015-06-19 12:20:00,90.28,90.29,90.19,90.29,36759.0,67.5974,67.6049,67.53,67.6049,36759.0
2015-06-19 12:30:00,90.28,90.36,90.26,90.34,16953.0,67.5974,67.6573,67.5824,67.6423,16953.0
2015-06-19 12:40:00,90.35,90.36,90.28,90.29,26737.0,67.6498,67.6573,67.5974,67.6049,26737.0
2015-06-19 12:50:00,90.3,90.3,90.2,90.22,22729.0,67.6124,67.6124,67.5375,67.5525,22729.0
2015-06-19 13:00:00,90.23,90.28,90.19,90.21,22441.0,67.56,67.5974,67.53,67.545,22441.0
2015-06-19 13:10:00,90.22,90.29,90.18,90.21,25516.0,67.5525,67.6049,67.5225,67.545,25516.0
2015-06-19 13:20:00,90.22,90.26,90.2,90.25,18733.0,67.5525,67.5824,67.5375,67.5749,18733.0
2015-06-19 13:30:00,90.26,90.33,90.23,90.32,41161.0,67.5824,67.6348,67.56,67.6273,41161.0
2015-06-19 13:40:00,90.33,90.36,90.31,90.32,17422.0,67.6348,67.6573,67.6199,67.6273,17422.0
2015-06-19 13:50:00,90.34,90.35,90.27,90.28,15128.0,67.6423,67.6498,67.5899,67.5974,15128.0
2015-06-19 14:00:00,90.27,90.29,90.21,90.22,19873.0,67.5899,67.6049,67.545,67.5525,19873.0
2015-06-19 14:10:00,90.22,90.25,90.17,90.18,39972.0,67.5525,67.5749,67.515,67.5225,39972.0
2015-06-19 14:20:00,90.17,90.17,89.98,90.05,59847.0,67.515,67.515,67.3728,67.4252,59847.0
2015-06-19 14:30:00,90.06,90.16,90.01,90.16,29660.0,67.4327,67.5075,67.3952,67.5075,29660.0
2015-06-19 14:40:00,90.16,90.18,90.12,90.16,25565.0,67.5075,67.5225,67.4776,67.5075,25565.0
2015-06-19 14:50:00,90.17,90.17,89.99,90.06,45553.0,67.515,67.515,67.3803,67.4327,45553.0
2015-06-19 15:00:00,90.07,90.08,90.0,90.03,40347.0,67.4402,67.4476,67.3877,67.4102,40347.0
2015-06-19 15:10:00,90.04,90.06,89.97,90.0,33018.0,67.4177,67.4327,67.3653,67.3877,33018.0
2015-06-19 15:20:00,90.0,90.07,89.98,90.05,27763.0,67.3877,67.4402,67.3728,67.4252,27763.0
2015-06-19 15:30:00,90.04,90.13,90.0,90.08,60306.0,67.4177,67.4851,67.3877,67.4476,60306.0
2015-06-19 15:40:00,90.08,90.11,90.0,90.04,155837.0,67.4476,67.4701,67.3877,67.4177,155837.0
2015-06-19 15:50:00,90.05,90.06,89.88,89.88,291606.0,67.4252,67.4327,67.2979,67.2979,291606.0
2015-06-22 09:30:00,90.56,90.74,90.51,90.59,68104.0,67.807,67.9418,67.7696,67.8295,68104.0
2015-06-22 09:40:00,90.53,90.72,90.5,90.63,43442.0,67.7846,67.9268,67.7621,67.8595,43442.0
2015-06-22 09:50:00,90.64,90.66,90.47,90.57,37869.0,67.8669,67.8819,67.7397,67.8145,37869.0
2015-06-22 10:00:00,90.59,90.74,90.52,90.66,17363.0,67.8295,67.9418,67.7771,67.8819,17363.0
2015-06-22 10:10:00,90.63,90.65,90.47,90.49,34428.0,67.8595,67.8744,67.7397,67.7546,34428.0
2015-06-22 10:20:00,90.49,90.54,90.47,90.52,26529.0,67.7546,67.7921,67.7397,67.7771,26529.0
2015-06-22 10:30:00,90.52,90.52,90.47,90.5,28672.0,67.7771,67.7771,67.7397,67.7621,28672.0
2015-06-22 10:40:00,90.5,90.55,90.42,90.49,55653.0,67.7621,67.7996,67.7022,67.7546,55653.0
2015-06-22 10:50:00,90.5,90.54,90.46,90.51,20339.0,67.7621,67.7921,67.7322,67.7696,20339.0
2015-06-22 11:00:00,90.5,90.62,90.47,90.58,31154.0,67.7621,67.852,67.7397,67.822,31154.0
2015-06-22 11:10:00,90.59,90.63,90.55,90.58,34464.0,67.8295,67.8595,67.7996,67.822,34464.0
2015-06-22 11:20:00,90.58,90.59,90.54,90.55,26647.0,67.822,67.8295,67.7921,67.7996,26647.0
2015-06-22 11:30:00,90.55,90.58,90.46,90.48,37928.0,67.7996,67.822,67.7322,67.7471,37928.0
2015-06-22 11:40:00,90.49,90.5,90.42,90.48,22885.0,67.7546,67.7621,67.7022,67.7471,22885.0
2015-06-22 11:50:00,90.48,90.49,90.42,90.44,59379.0,67.7471,67.7546,67.7022,67.7172,59379.0
2015-06-22 12:00:00,90.45,90.46,90.34,90.36,32743.0,67.7247,67.7322,67.6423,67.6573,32743.0
2015-06-22 12:10:00,90.35,90.43,90.33,90.39,15041.0,67.6498,67.7097,67.6348,67.6798,15041.0
2015-06-22 12:20:00,90.39,90.4,90.18,90.2,32343.0,67.6798,67.6872,67.5225,67.5375,32343.0
2015-06-22 12:30:00,90.21,90.33,90.21,90.33,16315.0,67.545,67.6348,67.545,67.6348,16315.0
2015-06-22 12:40:00,90.33,90.35,90.21,90.21,26941.0,67.6348,67.6498,67.545,67.545,26941.0
2015-06-22 12:50:00,90.22,90.24,90.16,90.19,36377.0,67.5525,67.5674,67.5075,67.53,36377.0
2015-06-22 13:00:00,90.19,90.21,90.15,90.16,20554.0,67.53,67.545,67.5001,67.5075,20554.0
2015-06-22 13:10:00,90.16,90.16,90.11,90.12,13069.0,67.5075,67.5075,67.4701,67.4776,13069.0
2015-06-22 13:20:00,90.13,90.18,90.11,90.13,76788.0,67.4851,67.5225,67.4701,67.4851,76788.0
2015-06-22 13:30:00,90.12,90.14,90.07,90.11,21743.0,67.4776,67.4926,67.4402,67.4701,21743.0
2015-06-22 13:40:00,90.11,90.16,90.07,90.1,24183.0,67.4701,67.5075,67.4402,67.4626,24183.0
2015-06-22 13:50:00,90.1,90.2,90.1,90.2,15797.0,67.4626,67.5375,67.4626,67.5375,15797.0
2015-06-22 14:00:00,90.19,90.2,90.13,90.15,25202.0,67.53,67.5375,67.4851,67.5001,25202.0
2015-06-22 14:10:00,90.15,90.19,90.14,90.19,20287.0,67.5001,67.53,67.4926,67.53,20287.0
2015-06-22 14:20:00,90.18,90.19,90.04,90.06,44879.0,67.5225,67.53,67.4177,67.4327,44879.0
2015-06-22 14:30:00,90.07,90.07,89.98,90.06,41563.0,67.4402,67.4402,67.3728,67.4327,41563.0
2015-06-22 14:40:00,90.07,90.1,90.06,90.08,29356.0,67.4402,67.4626,67.4327,67.4476,29356.0
2015-06-22 14:50:00,90.08,90.09,90.0,90.0,72436.0,67.4476,67.4551,67.3877,67.3877,72436.0
2015-06-22 15:00:00,90.0,90.0,89.95,90.0,39416.0,67.3877,67.3877,67.3503,67.3877,39416.0
2015-06-22 15:10:00,90.0,90.0,89.78,89.92,117950.0,67.3877,67.3877,67.223,67.3278,117950.0
2015-06-22 15:20:00,89.91,90.02,89.91,89.98,44025.0,67.3204,67.4027,67.3204,67.3728,44025.0
2015-06-22 15:30:00,89.99,90.0,89.83,89.85,69283.0,67.3803,67.3877,67.2605,67.2754,69283.0
2015-06-22 15:40:00,89.86,89.93,89.83,89.9,81146.0,67.2829,67.3353,67.2605,67.3129,81146.0
2015-06-22 15:50:00,89.9,89.92,89.8,89.89,210144.0,67.3129,67.3278,67.238,67.3054,210144.0
2015-06-23 09:30:00,90.26,90.31,89.85,90.01,50761.0,67.5824,67.6199,67.2754,67.3952,50761.0
2015-06-23 09:40:00,90.04,90.2,89.82,89.93,27735.0,67.4177,67.5375,67.253,67.3353,27735.0
2015-06-23 09:50:00,89.92,89.95,89.83,89.84,28525.0,67.3278,67.3503,67.2605,67.2679,28525.0
2015-06-23 10:00:00,89.85,89.85,89.76,89.78,87130.0,67.2754,67.2754,67.208,67.223,87130.0
2015-06-23 10:10:00,89.78,89.82,89.72,89.72,39612.0,67.223,67.253,67.1781,67.1781,39612.0
2015-06-23 10:20:00,89.73,89.81,89.29,89.66,58006.0,67.1856,67.2455,66.8561,67.1332,58006.0
2015-06-23 10:30:00,89.66,89.75,89.64,89.72,30260.0,67.1332,67.2006,67.1182,67.1781,30260.0
2015-06-23 10:40:00,89.72,89.8,89.67,89.78,41352.0,67.1781,67.238,67.1407,67.223,41352.0
2015-06-23 10:50:00,89.78,89.87,89.7,89.83,86268.0,67.223,67.2904,67.1631,67.2605,86268.0
2015-06-23 11:00:00,89.82,89.88,89.75,89.84,42751.0,67.253,67.2979,67.2006,67.2679,42751.0
2015-06-23 11:10:00,89.83,89.86,89.72,89.78,23253.0,67.2605,67.2829,67.1781,67.223,23253.0
2015-06-23 11:20:00,89.77,89.81,89.7,89.73,20173.0,67.2155,67.2455,67.1631,67.1856,20173.0
2015-06-23 11:30:00,89.74,89.89,89.73,89.82,39295.0,67.1931,67.3054,67.1856,67.253,39295.0
2015-06-23 11:40:00,89.83,89.83,89.72,89.74,28680.0,67.2605,67.2605,67.1781,67.1931,28680.0
2015-06-23 11:50:00,89.77,89.78,89.73,89.75,17804.0,67.2155,67.223,67.1856,67.2006,17804.0
2015-06-23 12:00:00,89.74,89.74,89.55,89.64,24080.0,67.1931,67.1931,67.0508,67.1182,24080.0
2015-06-23 12:10:00,89.64,89.67,89.55,89.59,13978.0,67.1182,67.1407,67.0508,67.0808,13978.0
2015-06-23 12:20:00,89.59,89.59,89.47,89.55,13347.0,67.0808,67.0808,66.9909,67.0508,13347.0
2015-06-23 12:30:00,89.55,89.58,89.49,89.49,14196.0,67.0508,67.0733,67.0059,67.0059,14196.0
2015-06-23 12:40:00,89.49,89.52,89.41,89.41,17419.0,67.0059,67.0283,66.946,66.946,17419.0
2015-06-23 12:50:00,89.41,89.41,89.34,89.36,19458.0,66.946,66.946,66.8936,66.9085,19458.0
2015-06-23 13:00:00,89.37,89.38,89.3,89.31,25366.0,66.916,66.9235,66.8636,66.8711,25366.0
2015-06-23 13:10:00,89.31,89.34,89.28,89.34,26168.0,66.8711,66.8936,66.8486,66.8936,26168.0
2015-06-23 13:20:00,89.32,89.33,89.26,89.26,24402.0,66.8786,66.8861,66.8337,66.8337,24402.0
2015-06-23 13:30:00,89.26,89.28,89.24,89.26,20457.0,66.8337,66.8486,66.8187,66.8337,20457.0
2015-06-23 13:40:00,89.26,89.33,89.22,89.24,60676.0,66.8337,66.8861,66.8037,66.8187,60676.0
2015-06-23 13:50:00,89.25,89.25,89.2,89.24,35422.0,66.8262,66.8262,66.7887,66.8187,35422.0
2015-06-23 14:00:00,89.23,89.32,89.22,89.27,54919.0,66.8112,66.8786,66.8037,66.8412,54919.0
2015-06-23 14:10:00,89.27,89.29,89.15,89.22,95453.0,66.8412,66.8561,66.7513,66.8037,95453.0
2015-06-23 14:20:00,89.23,89.36,89.23,89.36,26003.0,66.8112,66.9085,66.8112,66.9085,26003.0
2015-06-23 14:30:00,89.35,89.38,89.3,89.38,24101.0,66.9011,66.9235,66.8636,66.9235,24101.0
2015-06-23 14:40:00,89.39,89.43,89.31,89.4,36634.0,66.931,66.961,66.8711,66.9385,36634.0
2015-06-23 14:50:00,89.4,89.4,89.32,89.35,47372.0,66.9385,66.9385,66.8786,66.9011,47372.0
2015-06-23 15:00:00,89.36,89.37,89.26,89.31,75094.0,66.9085,66.916,66.8337,66.8711,75094.0
2015-06-23 15:10:00,89.32,89.33,89.27,89.29,37645.0,66.8786,66.8861,66.8412,66.8561,37645.0
2015-06-23 15:20:00,89.29,89.36,89.29,89.34,52005.0,66.8561,66.9085,66.8561,66.8936,52005.0
2015-06-23 15:30:00,89.34,89.36,89.32,89.34,87055.0,66.8936,66.9085,66.8786,66.8936,87055.0
2015-06-23 15:40:00,89.34,89.35,89.27,89.34,157148.0,66.8936,66.9011,66.8412,66.8936,157148.0
2015-06-23 15:50:00,89.35,89.35,89.21,89.24,275411.0,66.9011,66.9011,66.7962,66.8187,275411.0
2015-06-24 09:30:00,89.23,89.37,89.03,89.25,42368.0,66.8112,66.916,66.6615,66.8262,42368.0
2015-06-24 09:40:00,89.24,89.3,89.06,89.27,83304.0,66.8187,66.8636,66.6839,66.8412,83304.0
2015-06-24 09:50:00,89.27,89.36,89.04,89.12,42075.0,66.8412,66.9085,66.6689,66.7288,42075.0
2015-06-24 10:00:00,89.1,89.18,88.98,89.05,35861.0,66.7139,66.7738,66.624,66.6764,35861.0
2015-06-24 10:10:00,89.04,89.13,89.0,89.01,25056.0,66.6689,66.7363,66.639,66.6465,25056.0
2015-06-24 10:20:00,89.02,89.17,88.97,89.13,28030.0,66.654,66.7663,66.6165,66.7363,28030.0
2015-06-24 10:30:00,89.13,89.19,89.06,89.06,23434.0,66.7363,66.7813,66.6839,66.6839,23434.0
2015-06-24 10:40:00,89.06,89.15,88.98,89.0,22848.0,66.6839,66.7513,66.624,66.639,22848.0
2015-06-24 10:50:00,88.99,88.99,88.86,88.86,23710.0,66.6315,66.6315,66.5342,66.5342,23710.0
2015-06-24 11:00:00,88.87,88.87,88.75,88.84,18615.0,66.5417,66.5417,66.4518,66.5192,18615.0
2015-06-24 11:10:00,88.82,88.85,88.74,88.84,31635.0,66.5042,66.5267,66.4443,66.5192,31635.0
2015-06-24 11:20:00,88.83,88.89,88.8,88.84,18142.0,66.5117,66.5566,66.4892,66.5192,18142.0
2015-06-24 11:30:00,88.85,88.91,88.81,88.81,21350.0,66.5267,66.5716,66.4967,66.4967,21350.0
2015-06-24 11:40:00,88.79,88.85,88.73,88.73,25401.0,66.4818,66.5267,66.4368,66.4368,25401.0
2015-06-24 11:50:00,88.74,88.75,88.57,88.59,47046.0,66.4443,66.4518,66.317,66.332,47046.0
2015-06-24 12:00:00,88.58,88.61,88.41,88.42,51725.0,66.3245,66.347,66.1972,66.2047,51725.0
2015-06-24 12:10:00,88.41,88.47,88.37,88.42,45013.0,66.1972,66.2422,66.1673,66.2047,45013.0
2015-06-24 12:20:00,88.41,88.41,88.22,88.22,44439.0,66.1972,66.1972,66.055,66.055,44439.0
2015-06-24 12:30:00,88.23,88.23,88.16,88.18,52958.0,66.0625,66.0625,66.01,66.025,52958.0
2015-06-24 12:40:00,88.17,88.17,87.93,87.95,74918.0,66.0175,66.0175,65.8378,65.8528,74918.0
2015-06-24 12:50:00,87.95,87.98,87.92,87.94,53588.0,65.8528,65.8753,65.8303,65.8453,53588.0
2015-06-24 13:00:00,87.93,87.93,87.81,87.88,64723.0,65.8378,65.8378,65.748,65.8004,64723.0
2015-06-24 13:10:00,87.88,87.9,87.81,87.85,81031.0,65.8004,65.8154,65.748,65.7779,81031.0
2015-06-24 13:20:00,87.85,87.85,87.66,87.67,60711.0,65.7779,65.7779,65.6357,65.6432,60711.0
2015-06-24 13:30:00,87.67,87.7,87.65,87.69,46136.0,65.6432,65.6656,65.6282,65.6581,46136.0
2015-06-24 13:40:00,87.69,87.69,87.58,87.62,73807.0,65.6581,65.6581,65.5758,65.6057,73807.0
2015-06-24 13:50:00,87.62,87.64,87.58,87.63,62715.0,65.6057,65.6207,65.5758,65.6132,62715.0
2015-06-24 14:00:00,87.64,87.64,87.52,87.52,63908.0,65.6207,65.6207,65.5308,65.5308,63908.0
2015-06-24 14:10:00,87.53,87.53,87.32,87.33,103657.0,65.5383,65.5383,65.3811,65.3886,103657.0
2015-06-24 14:20:00,87.33,87.42,87.29,87.37,82852.0,65.3886,65.456,65.3586,65.4185,82852.0
2015-06-24 14:30:00,87.37,87.45,87.32,87.44,80574.0,65.4185,65.4784,65.3811,65.4709,80574.0
2015-06-24 14:40:00,87.44,87.5,87.36,87.38,65462.0,65.4709,65.5159,65.411,65.426,65462.0
2015-06-24 14:50:00,87.38,87.45,87.31,87.45,77118.0,65.426,65.4784,65.3736,65.4784,77118.0
2015-06-24 15:00:00,87.45,87.46,87.22,87.24,117423.0,65.4784,65.4859,65.3062,65.3212,117423.0
2015-06-24 15:10:00,87.23,87.26,87.14,87.17,135389.0,65.3137,65.3362,65.2463,65.2688,135389.0
2015-06-24 15:20:00,87.17,87.38,87.17,87.31,170876.0,65.2688,65.426,65.2688,65.3736,170876.0
2015-06-24 15:30:00,87.31,87.38,87.2,87.2,161878.0,65.3736,65.426,65.2912,65.2912,161878.0
2015-06-24 15:40:00,87.2,87.3,87.19,87.29,232961.0,65.2912,65.3661,65.2837,65.3586,232961.0
2015-06-24 15:50:00,87.29,87.29,87.01,87.04,381956.0,65.3586,65.3586,65.149,65.1714,381956.0
2015-06-25 09:30:00,87.44,87.44,86.1,86.16,162147.0,65.4709,65.4709,64.4676,64.5125,162147.0
2015-06-25 09:40:00,86.15,86.23,85.85,85.93,159167.0,64.505,64.5649,64.2804,64.3403,159167.0
2015-06-25 09:50:00,85.92,86.51,85.92,86.39,91864.0,64.3328,64.7746,64.3328,64.6847,91864.0
2015-06-25 10:00:00,86.38,86.42,86.05,86.33,136426.0,64.6773,64.7072,64.4302,64.6398,136426.0
2015-06-25 10:10:00,86.31,86.93,86.29,86.92,189562.0,64.6248,65.0891,64.6099,65.0816,189562.0
2015-06-25 10:20:00,86.92,86.96,86.76,86.94,132092.0,65.0816,65.1115,64.9618,65.0966,132092.0
2015-06-25 10:30:00,86.93,87.07,86.92,87.06,52277.0,65.0891,65.1939,65.0816,65.1864,52277.0
2015-06-25 10:40:00,87.06,87.3,87.06,87.27,58183.0,65.1864,65.3661,65.1864,65.3436,58183.0
2015-06-25 10:50:00,87.28,87.32,87.13,87.24,67288.0,65.3511,65.3811,65.2388,65.3212,67288.0
2015-06-25 11:00:00,87.25,87.32,87.16,87.3,71568.0,65.3287,65.3811,65.2613,65.3661,71568.0
2015-06-25 11:10:00,87.3,87.39,87.29,87.34,90909.0,65.3661,65.4335,65.3586,65.3961,90909.0
2015-06-25 11:20:00,87.34,87.35,87.23,87.25,89749.0,65.3961,65.4036,65.3137,65.3287,89749.0
2015-06-25 11:30:00,87.26,87.26,87.06,87.08,66832.0,65.3362,65.3362,65.1864,65.2014,66832.0
2015-06-25 11:40:00,87.07,87.1,87.02,87.03,68456.0,65.1939,65.2164,65.1565,65.1639,68456.0
2015-06-25 11:50:00,87.03,87.05,86.99,87.0,55086.0,65.1639,65.1789,65.134,65.1415,55086.0
2015-06-25 12:00:00,87.01,87.05,86.99,86.99,99251.0,65.149,65.1789,65.134,65.134,99251.0
2015-06-25 12:10:00,86.99,86.99,86.79,86.79,71090.0,65.134,65.134,64.9842,64.9842,71090.0
2015-06-25 12:20:00,86.79,86.81,86.71,86.74,25474.0,64.9842,64.9992,64.9243,64.9468,25474.0
2015-06-25 12:30:00,86.73,86.78,86.7,86.73,31983.0,64.9393,64.9768,64.9169,64.9393,31983.0
2015-06-25 12:40:00,86.73,86.73,86.65,86.66,53279.0,64.9393,64.9393,64.8794,64.8869,53279.0
2015-06-25 12:50:00,86.66,86.76,86.65,86.68,39066.0,64.8869,64.9618,64.8794,64.9019,39066.0
2015-06-25 13:00:00,86.69,86.73,86.6,86.73,65903.0,64.9094,64.9393,64.842,64.9393,65903.0
2015-06-25 13:10:00,86.72,86.88,86.72,86.85,42072.0,64.9318,65.0516,64.9318,65.0292,42072.0
2015-06-25 13:20:00,86.84,86.85,86.74,86.77,32084.0,65.0217,65.0292,64.9468,64.9693,32084.0
2015-06-25 13:30:00,86.76,86.86,86.76,86.84,83437.0,64.9618,65.0367,64.9618,65.0217,83437.0
2015-06-25 13:40:00,86.84,86.92,86.83,86.9,40521.0,65.0217,65.0816,65.0142,65.0666,40521.0
2015-06-25 13:50:00,86.92,86.99,86.89,86.99,33382.0,65.0816,65.134,65.0591,65.134,33382.0
2015-06-25 14:00:00,86.98,87.0,86.82,86.82,39488.0,65.1265,65.1415,65.0067,65.0067,39488.0
2015-06-25 14:10:00,86.83,86.83,86.74,86.81,39665.0,65.0142,65.0142,64.9468,64.9992,39665.0
2015-06-25 14:20:00,86.81,86.82,86.65,86.68,44695.0,64.9992,65.0067,64.8794,64.9019,44695.0
2015-06-25 14:30:00,86.67,86.8,86.65,86.79,55664.0,64.8944,64.9917,64.8794,64.9842,55664.0
2015-06-25 14:40:00,86.79,86.81,86.74,86.79,60149.0,64.9842,64.9992,64.9468,64.9842,60149.0
2015-06-25 14:50:00,86.79,86.81,86.72,86.79,54352.0,64.9842,64.9992,64.9318,64.9842,54352.0
2015-06-25 15:00:00,86.79,87.0,86.78,86.95,51736.0,64.9842,65.1415,64.9768,65.104,51736.0
2015-06-25 15:10:00,86.95,86.96,86.84,86.86,51135.0,65.104,65.1115,65.0217,65.0367,51135.0
2015-06-25 15:20:00,86.86,86.94,86.84,86.89,103397.0,65.0367,65.0966,65.0217,65.0591,103397.0
2015-06-25 15:30:00,86.88,86.9,86.77,86.83,164977.0,65.0516,65.0666,64.9693,65.0142,164977.0
2015-06-25 15:40:00,86.82,86.89,86.77,86.82,141732.0,65.0067,65.0591,64.9693,65.0067,141732.0
2015-06-25 15:50:00,86.81,86.84,86.68,86.68,284238.0,64.9992,65.0217,64.9019,64.9019,284238.0
2015-06-26 09:30:00,87.02,87.02,86.63,86.73,54220.0,65.1565,65.1565,64.8644,64.9393,54220.0
2015-06-26 09:40:00,86.71,86.96,86.56,86.77,158559.0,64.9243,65.1115,64.812,64.9693,158559.0
2015-06-26 09:50:00,86.79,87.0,86.69,86.94,79418.0,64.9842,65.1415,64.9094,65.0966,79418.0
2015-06-26 10:00:00,86.99,87.02,86.76,86.92,56881.0,65.134,65.1565,64.9618,65.0816,56881.0
2015-06-26 10:10:00,86.91,86.91,86.67,86.82,114625.0,65.0741,65.0741,64.8944,65.0067,114625.0
2015-06-26 10:20:00,86.82,86.86,86.62,86.86,44160.0,65.0067,65.0367,64.857,65.0367,44160.0
2015-06-26 10:30:00,86.9,86.9,86.7,86.79,45364.0,65.0666,65.0666,64.9169,64.9842,45364.0
2015-06-26 10:40:00,86.77,86.85,86.73,86.75,43379.0,64.9693,65.0292,64.9393,64.9543,43379.0
2015-06-26 10:50:00,86.76,86.76,86.56,86.58,36823.0,64.9618,64.9618,64.812,64.827,36823.0
2015-06-26 11:00:00,86.58,86.61,86.52,86.58,60702.0,64.827,64.8495,64.7821,64.827,60702.0
2015-06-26 11:10:00,86.56,86.67,86.56,86.62,46374.0,64.812,64.8944,64.812,64.857,46374.0
2015-06-26 11:20:00,86.61,86.61,86.49,86.54,39294.0,64.8495,64.8495,64.7596,64.7971,39294.0
2015-06-26 11:30:00,86.54,86.57,86.36,86.37,44703.0,64.7971,64.8195,64.6623,64.6698,44703.0
2015-06-26 11:40:00,86.37,86.42,86.3,86.32,30327.0,64.6698,64.7072,64.6174,64.6323,30327.0
2015-06-26 11:50:00,86.33,86.34,86.2,86.26,35590.0,64.6398,64.6473,64.5425,64.5874,35590.0
2015-06-26 12:00:00,86.28,86.34,86.23,86.23,40064.0,64.6024,64.6473,64.5649,64.5649,40064.0
2015-06-26 12:10:00,86.23,86.44,86.22,86.4,60312.0,64.5649,64.7222,64.5575,64.6922,60312.0
2015-06-26 12:20:00,86.4,86.42,86.3,86.41,29419.0,64.6922,64.7072,64.6174,64.6997,29419.0
2015-06-26 12:30:00,86.4,86.41,86.19,86.2,22241.0,64.6922,64.6997,64.535,64.5425,22241.0
2015-06-26 12:40:00,86.2,86.2,86.11,86.19,29466.0,64.5425,64.5425,64.4751,64.535,29466.0
2015-06-26 12:50:00,86.19,86.22,86.05,86.09,32319.0,64.535,64.5575,64.4302,64.4601,32319.0
2015-06-26 13:00:00,86.08,86.2,86.05,86.16,44646.0,64.4526,64.5425,64.4302,64.5125,44646.0
2015-06-26 13:10:00,86.16,86.22,86.14,86.19,32817.0,64.5125,64.5575,64.4976,64.535,32817.0
2015-06-26 13:20:00,86.19,86.24,86.14,86.22,33607.0,64.535,64.5724,64.4976,64.5575,33607.0
2015-06-26 13:30:00,86.21,86.23,86.17,86.22,29063.0,64.55,64.5649,64.52,64.5575,29063.0
2015-06-26 13:40:00,86.21,86.43,86.21,86.39,41379.0,64.55,64.7147,64.55,64.6847,41379.0
2015-06-26 13:50:00,86.39,86.42,86.34,86.36,35029.0,64.6847,64.7072,64.6473,64.6623,35029.0
2015-06-26 14:00:00,86.37,86.4,86.34,86.38,39054.0,64.6698,64.6922,64.6473,64.6773,39054.0
2015-06-26 14:10:00,86.37,86.37,86.29,86.29,36685.0,64.6698,64.6698,64.6099,64.6099,36685.0
2015-06-26 14:20:00,86.3,86.36,86.3,86.36,27197.0,64.6174,64.6623,64.6174,64.6623,27197.0
2015-06-26 14:30:00,86.35,86.42,86.31,86.41,95361.0,64.6548,64.7072,64.6248,64.6997,95361.0
2015-06-26 14:40:00,86.41,86.41,86.16,86.24,43201.0,64.6997,64.6997,64.5125,64.5724,43201.0
2015-06-26 14:50:00,86.25,86.26,86.08,86.12,81428.0,64.5799,64.5874,64.4526,64.4826,81428.0
2015-06-26 15:00:00,86.12,86.23,86.11,86.18,130498.0,64.4826,64.5649,64.4751,64.5275,130498.0
2015-06-26 15:10:00,86.18,86.2,86.09,86.11,121430.0,64.5275,64.5425,64.4601,64.4751,121430.0
2015-06-26 15:20:00,86.12,86.17,86.1,86.13,89034.0,64.4826,64.52,64.4676,64.4901,89034.0
2015-06-26 15:30:00,86.12,86.12,85.76,85.87,201961.0,64.4826,64.4826,64.213,64.2954,201961.0
2015-06-26 15:40:00,85.86,85.86,85.64,85.75,238477.0,64.2879,64.2879,64.1232,64.2055,238477.0
2015-06-26 15:50:00,85.75,86.11,85.7,86.0,672993.0,64.2055,64.4751,64.1681,64.3927,672993.0
2015-06-29 09:30:00,85.13,85.61,84.66,84.9,147265.0,64.0359,64.397,63.6824,63.8629,147265.0
2015-06-29 09:40:00,84.96,85.56,84.94,85.5,180388.0,63.908,64.3593,63.893,64.3142,180388.0
2015-06-29 09:50:00,85.53,85.54,84.88,85.01,153672.0,64.3368,64.3443,63.8478,63.9456,153672.0
2015-06-29 10:00:00,85.05,85.19,84.94,84.95,93825.0,63.9757,64.081,63.893,63.9005,93825.0
2015-06-29 10:10:00,84.97,85.17,84.89,84.93,69768.0,63.9155,64.066,63.8554,63.8855,69768.0
2015-06-29 10:20:00,84.92,85.03,84.77,84.92,37166.0,63.8779,63.9607,63.7651,63.8779,37166.0
2015-06-29 10:30:00,84.91,85.13,84.8,84.99,96794.0,63.8704,64.0359,63.7877,63.9306,96794.0
2015-06-29 10:40:00,84.98,85.21,84.94,85.14,46920.0,63.9231,64.0961,63.893,64.0434,46920.0
2015-06-29 10:50:00,85.14,85.16,84.85,84.86,55465.0,64.0434,64.0585,63.8253,63.8328,55465.0
2015-06-29 11:00:00,84.86,84.89,84.75,84.77,70282.0,63.8328,63.8554,63.7501,63.7651,70282.0
2015-06-29 11:10:00,84.75,84.78,84.67,84.7,69968.0,63.7501,63.7726,63.6899,63.7124,69968.0
2015-06-29 11:20:00,84.7,84.8,84.68,84.73,92678.0,63.7124,63.7877,63.6974,63.735,92678.0
2015-06-29 11:30:00,84.75,84.76,84.52,84.52,40829.0,63.7501,63.7576,63.577,63.577,40829.0
2015-06-29 11:40:00,84.53,84.56,84.5,84.5,49079.0,63.5846,63.6071,63.562,63.562,49079.0
2015-06-29 11:50:00,84.5,84.62,84.49,84.58,105527.0,63.562,63.6523,63.5545,63.6222,105527.0
2015-06-29 12:00:00,84.59,84.64,84.5,84.64,70378.0,63.6297,63.6673,63.562,63.6673,70378.0
2015-06-29 12:10:00,84.64,84.64,84.5,84.51,75233.0,63.6673,63.6673,63.562,63.5695,75233.0
2015-06-29 12:20:00,84.51,84.58,84.5,84.53,39167.0,63.5695,63.6222,63.562,63.5846,39167.0
2015-06-29 12:30:00,84.55,84.55,84.43,84.43,72901.0,63.5996,63.5996,63.5093,63.5093,72901.0
2015-06-29 12:40:00,84.42,84.45,84.33,84.34,92565.0,63.5018,63.5244,63.4341,63.4416,92565.0
2015-06-29 12:50:00,84.34,84.38,84.28,84.35,99008.0,63.4416,63.4717,63.3965,63.4492,99008.0
2015-06-29 13:00:00,84.36,84.39,84.3,84.34,42619.0,63.4567,63.4793,63.4116,63.4416,42619.0
2015-06-29 13:10:00,84.34,84.36,84.26,84.3,38922.0,63.4416,63.4567,63.3815,63.4116,38922.0
2015-06-29 13:20:00,84.29,84.31,84.21,84.24,81987.0,63.404,63.4191,63.3439,63.3664,81987.0
2015-06-29 13:30:00,84.24,84.39,84.24,84.38,35861.0,63.3664,63.4793,63.3664,63.4717,35861.0
2015-06-29 13:40:00,84.38,84.46,84.33,84.42,33904.0,63.4717,63.5319,63.4341,63.5018,33904.0
2015-06-29 13:50:00,84.42,84.42,84.27,84.31,42709.0,63.5018,63.5018,63.389,63.4191,42709.0
2015-06-29 14:00:00,84.31,84.36,84.24,84.25,59558.0,63.4191,63.4567,63.3664,63.3739,59558.0
2015-06-29 14:10:00,84.25,84.27,84.11,84.14,87597.0,63.3739,63.389,63.2686,63.2912,87597.0
2015-06-29 14:20:00,84.15,84.15,83.97,84.07,74488.0,63.2987,63.2987,63.1633,63.2386,74488.0
2015-06-29 14:30:00,84.07,84.08,83.87,84.05,148394.0,63.2386,63.2461,63.0881,63.2235,148394.0
2015-06-29 14:40:00,84.07,84.22,84.01,84.16,111814.0,63.2386,63.3514,63.1934,63.3062,111814.0
2015-06-29 14:50:00,84.15,84.2,84.01,84.08,92530.0,63.2987,63.3363,63.1934,63.2461,92530.0
2015-06-29 15:00:00,84.06,84.08,83.92,83.96,61323.0,63.231,63.2461,63.1257,63.1558,61323.0
2015-06-29 15:10:00,83.97,84.09,83.94,84.02,65952.0,63.1633,63.2536,63.1408,63.2009,65952.0
2015-06-29 15:20:00,84.03,84.19,83.92,83.92,95018.0,63.2085,63.3288,63.1257,63.1257,95018.0
2015-06-29 15:30:00,83.93,83.98,83.76,83.79,109313.0,63.1332,63.1709,63.0054,63.0279,109313.0
2015-06-29 15:40:00,83.8,83.8,83.63,83.79,111177.0,63.0355,63.0355,62.9076,63.0279,111177.0
2015-06-29 15:50:00,83.79,83.93,83.63,83.73,246166.0,63.0279,63.1332,62.9076,62.9828,246166.0
2015-06-30 09:30:00,84.63,84.87,84.26,84.52,84244.0,63.6598,63.8403,63.3815,63.577,84244.0
2015-06-30 09:40:00,84.52,84.76,84.45,84.49,132264.0,63.577,63.7576,63.5244,63.5545,132264.0
2015-06-30 09:50:00,84.49,84.58,84.27,84.4,75351.0,63.5545,63.6222,63.389,63.4868,75351.0
2015-06-30 10:00:00,84.42,84.53,84.37,84.39,125117.0,63.5018,63.5846,63.4642,63.4793,125117.0
2015-06-30 10:10:00,84.4,84.41,84.11,84.12,69751.0,63.4868,63.4943,63.2686,63.2762,69751.0
2015-06-30 10:20:00,84.12,84.31,84.11,84.27,45429.0,63.2762,63.4191,63.2686,63.389,45429.0
2015-06-30 10:30:00,84.26,84.26,84.07,84.14,30185.0,63.3815,63.3815,63.2386,63.2912,30185.0
2015-06-30 10:40:00,84.14,84.4,84.04,84.12,129672.0,63.2912,63.4868,63.216,63.2762,129672.0
2015-06-30 10:50:00,84.13,84.24,84.02,84.18,75175.0,63.2837,63.3664,63.2009,63.3213,75175.0
2015-06-30 11:00:00,84.19,84.24,84.1,84.17,43548.0,63.3288,63.3664,63.2611,63.3138,43548.0
2015-06-30 11:10:00,84.18,84.28,84.08,84.17,46909.0,63.3213,63.3965,63.2461,63.3138,46909.0
2015-06-30 11:20:00,84.16,84.19,83.92,83.92,70250.0,63.3062,63.3288,63.1257,63.1257,70250.0
2015-06-30 11:30:00,83.93,83.97,83.74,83.84,58571.0,63.1332,63.1633,62.9903,63.0655,58571.0
2015-06-30 11:40:00,83.84,83.88,83.74,83.87,98501.0,63.0655,63.0956,62.9903,63.0881,98501.0
2015-06-30 11:50:00,83.87,83.9,83.67,83.67,78921.0,63.0881,63.1107,62.9377,62.9377,78921.0
2015-06-30 12:00:00,83.68,83.84,83.67,83.84,73231.0,62.9452,63.0655,62.9377,63.0655,73231.0
2015-06-30 12:10:00,83.85,83.85,83.7,83.71,47202.0,63.0731,63.0731,62.9602,62.9678,47202.0
2015-06-30 12:20:00,83.7,83.75,83.58,83.7,81092.0,62.9602,62.9978,62.87,62.9602,81092.0
2015-06-30 12:30:00,83.7,83.74,83.62,83.64,118135.0,62.9602,62.9903,62.9001,62.9151,118135.0
2015-06-30 12:40:00,83.64,83.7,83.57,83.6,63496.0,62.9151,62.9602,62.8624,62.885,63496.0
2015-06-30 12:50:00,83.63,83.77,83.62,83.77,59682.0,62.9076,63.0129,62.9001,63.0129,59682.0
2015-06-30 13:00:00,83.76,83.84,83.66,83.7,49129.0,63.0054,63.0655,62.9301,62.9602,49129.0
2015-06-30 13:10:00,83.7,83.75,83.69,83.74,45457.0,62.9602,62.9978,62.9527,62.9903,45457.0
2015-06-30 13:20:00,83.74,83.85,83.69,83.79,62730.0,62.9903,63.0731,62.9527,63.0279,62730.0
2015-06-30 13:30:00,83.77,83.98,83.74,83.95,55458.0,63.0129,63.1709,62.9903,63.1483,55458.0
2015-06-30 13:40:00,83.95,84.08,83.94,84.07,49663.0,63.1483,63.2461,63.1408,63.2386,49663.0
2015-06-30 13:50:00,84.07,84.19,84.01,84.02,55105.0,63.2386,63.3288,63.1934,63.2009,55105.0
2015-06-30 14:00:00,84.02,84.48,84.02,84.36,56735.0,63.2009,63.547,63.2009,63.4567,56735.0
2015-06-30 14:10:00,84.36,84.5,84.33,84.39,84622.0,63.4567,63.562,63.4341,63.4793,84622.0
2015-06-30 14:20:00,84.39,84.42,84.14,84.19,65184.0,63.4793,63.5018,63.2912,63.3288,65184.0
2015-06-30 14:30:00,84.18,84.46,84.17,84.31,77936.0,63.3213,63.5319,63.3138,63.4191,77936.0
2015-06-30 14:40:00,84.3,84.33,84.08,84.12,85702.0,63.4116,63.4341,63.2461,63.2762,85702.0
2015-06-30 14:50:00,84.11,84.13,83.88,83.92,68809.0,63.2686,63.2837,63.0956,63.1257,68809.0
2015-06-30 15:00:00,83.92,84.05,83.84,83.87,112995.0,63.1257,63.2235,63.0655,63.0881,112995.0
2015-06-30 15:10:00,83.87,83.9,83.72,83.83,179359.0,63.0881,63.1107,62.9753,63.058,179359.0
2015-06-30 15:20:00,83.84,83.84,83.6,83.72,144743.0,63.0655,63.0655,62.885,62.9753,144743.0
2015-06-30 15:30:00,83.71,83.9,83.71,83.71,145073.0,62.9678,63.1107,62.9678,62.9678,145073.0
2015-06-30 15:40:00,83.7,83.87,83.6,83.8,190550.0,62.9602,63.0881,62.885,63.0355,190550.0
2015-06-30 15:50:00,83.8,83.87,83.63,83.63,389632.0,63.0355,63.0881,62.9076,62.9076,389632.0
2015-07-01 09:30:00,84.29,84.78,84.18,84.61,118890.0,63.404,63.7726,63.3213,63.6447,118890.0
2015-07-01 09:40:00,84.61,85.0,84.6,84.72,104927.0,63.6447,63.9381,63.6372,63.7275,104927.0
2015-07-01 09:50:00,84.7,84.73,84.54,84.65,46040.0,63.7124,63.735,63.5921,63.6748,46040.0
2015-07-01 10:00:00,84.67,84.9,84.66,84.84,70324.0,63.6899,63.8629,63.6824,63.8178,70324.0
2015-07-01 10:10:00,84.84,84.87,84.67,84.77,90955.0,63.8178,63.8403,63.6899,63.7651,90955.0
2015-07-01 10:20:00,84.78,84.98,84.76,84.96,59502.0,63.7726,63.9231,63.7576,63.908,59502.0
2015-07-01 10:30:00,84.93,84.96,84.74,84.9,74509.0,63.8855,63.908,63.7425,63.8629,74509.0
2015-07-01 10:40:00,84.9,84.95,84.77,84.8,34328.0,63.8629,63.9005,63.7651,63.7877,34328.0
2015-07-01 10:50:00,84.8,84.95,84.69,84.87,42849.0,63.7877,63.9005,63.7049,63.8403,42849.0
2015-07-01 11:00:00,84.89,84.91,84.77,84.81,44085.0,63.8554,63.8704,63.7651,63.7952,44085.0
2015-07-01 11:10:00,84.82,84.96,84.78,84.9,65356.0,63.8027,63.908,63.7726,63.8629,65356.0
2015-07-01 11:20:00,84.91,84.97,84.88,84.94,53878.0,63.8704,63.9155,63.8478,63.893,53878.0
2015-07-01 11:30:00,84.95,84.98,84.9,84.92,55224.0,63.9005,63.9231,63.8629,63.8779,55224.0
2015-07-01 11:40:00,84.92,85.1,84.91,85.09,67366.0,63.8779,64.0133,63.8704,64.0058,67366.0
2015-07-01 11:50:00,85.08,85.08,85.0,85.02,67928.0,63.9983,63.9983,63.9381,63.9532,67928.0
2015-07-01 12:00:00,85.02,85.12,85.0,85.03,68759.0,63.9532,64.0284,63.9381,63.9607,68759.0
2015-07-01 12:10:00,85.04,85.13,85.0,85.02,62539.0,63.9682,64.0359,63.9381,63.9532,62539.0
2015-07-01 12:20:00,85.02,85.02,84.9,84.95,68024.0,63.9532,63.9532,63.8629,63.9005,68024.0
2015-07-01 12:30:00,84.94,84.95,84.69,84.69,78258.0,63.893,63.9005,63.7049,63.7049,78258.0
2015-07-01 12:40:00,84.69,84.69,84.51,84.55,45084.0,63.7049,63.7049,63.5695,63.5996,45084.0
2015-07-01 12:50:00,84.55,84.56,84.39,84.39,34806.0,63.5996,63.6071,63.4793,63.4793,34806.0
2015-07-01 13:00:00,84.4,84.46,84.34,84.42,40832.0,63.4868,63.5319,63.4416,63.5018,40832.0
2015-07-01 13:10:00,84.43,84.5,84.4,84.5,78372.0,63.5093,63.562,63.4868,63.562,78372.0
2015-07-01 13:20:00,84.49,84.62,84.49,84.54,28253.0,63.5545,63.6523,63.5545,63.5921,28253.0
2015-07-01 13:30:00,84.54,84.67,84.54,84.59,33009.0,63.5921,63.6899,63.5921,63.6297,33009.0
2015-07-01 13:40:00,84.57,84.72,84.55,84.69,31277.0,63.6147,63.7275,63.5996,63.7049,31277.0
2015-07-01 13:50:00,84.7,84.7,84.54,84.55,32517.0,63.7124,63.7124,63.5921,63.5996,32517.0
2015-07-01 14:00:00,84.55,84.61,84.4,84.55,35954.0,63.5996,63.6447,63.4868,63.5996,35954.0
2015-07-01 14:10:00,84.56,84.67,84.55,84.66,42610.0,63.6071,63.6899,63.5996,63.6824,42610.0
2015-07-01 14:20:00,84.67,84.71,84.61,84.68,50662.0,63.6899,63.72,63.6447,63.6974,50662.0
2015-07-01 14:30:00,84.67,84.7,84.63,84.69,57472.0,63.6899,63.7124,63.6598,63.7049,57472.0
2015-07-01 14:40:00,84.68,84.89,84.68,84.83,60833.0,63.6974,63.8554,63.6974,63.8102,60833.0
2015-07-01 14:50:00,84.84,84.93,84.75,84.87,58202.0,63.8178,63.8855,63.7501,63.8403,58202.0
2015-07-01 15:00:00,84.86,84.91,84.81,84.86,68477.0,63.8328,63.8704,63.7952,63.8328,68477.0
2015-07-01 15:10:00,84.87,84.87,84.8,84.84,106529.0,63.8403,63.8403,63.7877,63.8178,106529.0
2015-07-01 15:20:00,84.84,84.9,84.8,84.9,95489.0,63.8178,63.8629,63.7877,63.8629,95489.0
2015-07-01 15:30:00,84.92,84.95,84.82,84.85,101453.0,63.8779,63.9005,63.8027,63.8253,101453.0
2015-07-01 15:40:00,84.86,84.99,84.82,84.9,150641.0,63.8328,63.9306,63.8027,63.8629,150641.0
2015-07-01 15:50:00,84.9,85.01,84.86,85.0,300379.0,63.8629,63.9456,63.8328,63.9381,300379.0
2015-07-02 09:30:00,85.25,85.46,84.91,84.96,59553.0,64.1262,64.2841,63.8704,63.908,59553.0
2015-07-02 09:40:00,84.97,84.97,84.7,84.78,48310.0,63.9155,63.9155,63.7124,63.7726,48310.0
2015-07-02 09:50:00,84.78,84.9,84.66,84.74,79693.0,63.7726,63.8629,63.6824,63.7425,79693.0
2015-07-02 10:00:00,84.75,84.82,84.63,84.63,28976.0,63.7501,63.8027,63.6598,63.6598,28976.0
2015-07-02 10:10:00,84.62,84.71,84.56,84.61,40315.0,63.6523,63.72,63.6071,63.6447,40315.0
2015-07-02 10:20:00,84.61,84.74,84.61,84.72,23191.0,63.6447,63.7425,63.6447,63.7275,23191.0
2015-07-02 10:30:00,84.71,84.76,84.61,84.62,42498.0,63.72,63.7576,63.6447,63.6523,42498.0
2015-07-02 10:40:00,84.63,84.7,84.61,84.63,28732.0,63.6598,63.7124,63.6447,63.6598,28732.0
2015-07-02 10:50:00,84.63,84.72,84.57,84.7,18727.0,63.6598,63.7275,63.6147,63.7124,18727.0
2015-07-02 11:00:00,84.69,84.69,84.54,84.56,31078.0,63.7049,63.7049,63.5921,63.6071,31078.0
2015-07-02 11:10:00,84.56,84.56,84.45,84.46,42240.0,63.6071,63.6071,63.5244,63.5319,42240.0
2015-07-02 11:20:00,84.46,84.46,84.39,84.43,26487.0,63.5319,63.5319,63.4793,63.5093,26487.0
2015-07-02 11:30:00,84.43,84.44,84.39,84.41,23386.0,63.5093,63.5169,63.4793,63.4943,23386.0
2015-07-02 11:40:00,84.41,84.41,84.32,84.34,30803.0,63.4943,63.4943,63.4266,63.4416,30803.0
2015-07-02 11:50:00,84.34,84.36,84.2,84.27,27111.0,63.4416,63.4567,63.3363,63.389,27111.0
2015-07-02 12:00:00,84.28,84.29,84.26,84.28,16232.0,63.3965,63.404,63.3815,63.3965,16232.0
2015-07-02 12:10:00,84.28,84.29,84.16,84.16,24865.0,63.3965,63.404,63.3062,63.3062,24865.0
2015-07-02 12:20:00,84.17,84.21,84.15,84.17,16828.0,63.3138,63.3439,63.2987,63.3138,16828.0
2015-07-02 12:30:00,84.17,84.28,84.17,84.21,15495.0,63.3138,63.3965,63.3138,63.3439,15495.0
2015-07-02 12:40:00,84.2,84.32,84.2,84.32,16717.0,63.3363,63.4266,63.3363,63.4266,16717.0
2015-07-02 12:50:00,84.31,84.35,84.29,84.34,16639.0,63.4191,63.4492,63.404,63.4416,16639.0
2015-07-02 13:00:00,84.34,84.34,84.26,84.29,14295.0,63.4416,63.4416,63.3815,63.404,14295.0
2015-07-02 13:10:00,84.29,84.31,84.16,84.17,16443.0,63.404,63.4191,63.3062,63.3138,16443.0
2015-07-02 13:20:00,84.17,84.25,84.16,84.25,12677.0,63.3138,63.3739,63.3062,63.3739,12677.0
2015-07-02 13:30:00,84.25,84.28,84.19,84.21,18872.0,63.3739,63.3965,63.3288,63.3439,18872.0
2015-07-02 13:40:00,84.22,84.28,84.2,84.27,10480.0,63.3514,63.3965,63.3363,63.389,10480.0
2015-07-02 13:50:00,84.28,84.28,84.16,84.18,20653.0,63.3965,63.3965,63.3062,63.3213,20653.0
2015-07-02 14:00:00,84.18,84.22,84.14,84.19,18488.0,63.3213,63.3514,63.2912,63.3288,18488.0
2015-07-02 14:10:00,84.18,84.23,84.15,84.23,31979.0,63.3213,63.3589,63.2987,63.3589,31979.0
2015-07-02 14:20:00,84.22,84.33,84.21,84.31,17800.0,63.3514,63.4341,63.3439,63.4191,17800.0
2015-07-02 14:30:00,84.31,84.41,84.28,84.4,33278.0,63.4191,63.4943,63.3965,63.4868,33278.0
2015-07-02 14:40:00,84.4,84.42,84.3,84.38,20554.0,63.4868,63.5018,63.4116,63.4717,20554.0
2015-07-02 14:50:00,84.38,84.47,84.31,84.47,24821.0,63.4717,63.5394,63.4191,63.5394,24821.0
2015-07-02 15:00:00,84.46,84.5,84.33,84.36,35100.0,63.5319,63.562,63.4341,63.4567,35100.0
2015-07-02 15:10:00,84.36,84.39,84.32,84.32,22690.0,63.4567,63.4793,63.4266,63.4266,22690.0
2015-07-02 15:20:00,84.32,84.47,84.32,84.45,29792.0,63.4266,63.5394,63.4266,63.5244,29792.0
2015-07-02 15:30:00,84.45,84.45,84.32,84.34,48794.0,63.5244,63.5244,63.4266,63.4416,48794.0
2015-07-02 15:40:00,84.33,84.56,84.33,84.53,77140.0,63.4341,63.6071,63.4341,63.5846,77140.0
2015-07-02 15:50:00,84.53,84.6,84.48,84.49,147419.0,63.5846,63.6372,63.547,63.5545,147419.0
2015-07-06 09:30:00,83.69,84.22,83.63,83.86,55745.0,62.9527,63.3514,62.9076,63.0806,55745.0
2015-07-06 09:40:00,83.86,84.27,83.86,84.24,47029.0,63.0806,63.389,63.0806,63.3664,47029.0
2015-07-06 09:50:00,84.23,84.41,84.23,84.31,51221.0,63.3589,63.4943,63.3589,63.4191,51221.0
2015-07-06 10:00:00,84.32,84.37,84.16,84.34,25963.0,63.4266,63.4642,63.3062,63.4416,25963.0
2015-07-06 10:10:00,84.31,84.5,84.26,84.5,36749.0,63.4191,63.562,63.3815,63.562,36749.0
2015-07-06 10:20:00,84.5,84.52,84.36,84.5,31385.0,63.562,63.577,63.4567,63.562,31385.0
2015-07-06 10:30:00,84.5,84.61,84.42,84.57,137931.0,63.562,63.6447,63.5018,63.6147,137931.0
2015-07-06 10:40:00,84.59,84.88,84.53,84.73,21169.0,63.6297,63.8478,63.5846,63.735,21169.0
2015-07-06 10:50:00,84.72,84.75,84.51,84.53,25997.0,63.7275,63.7501,63.5695,63.5846,25997.0
2015-07-06 11:00:00,84.53,84.64,84.51,84.64,28429.0,63.5846,63.6673,63.5695,63.6673,28429.0
2015-07-06 11:10:00,84.63,84.63,84.48,84.51,30181.0,63.6598,63.6598,63.547,63.5695,30181.0
2015-07-06 11:20:00,84.5,84.52,84.34,84.35,32450.0,63.562,63.577,63.4416,63.4492,32450.0
2015-07-06 11:30:00,84.32,84.46,84.31,84.45,25820.0,63.4266,63.5319,63.4191,63.5244,25820.0
2015-07-06 11:40:00,84.45,84.57,84.41,84.53,96991.0,63.5244,63.6147,63.4943,63.5846,96991.0
2015-07-06 11:50:00,84.54,84.54,84.45,84.51,27598.0,63.5921,63.5921,63.5244,63.5695,27598.0
2015-07-06 12:00:00,84.5,84.51,84.35,84.36,65804.0,63.562,63.5695,63.4492,63.4567,65804.0
2015-07-06 12:10:00,84.34,84.5,84.33,84.42,34764.0,63.4416,63.562,63.4341,63.5018,34764.0
2015-07-06 12:20:00,84.42,84.45,84.39,84.42,20137.0,63.5018,63.5244,63.4793,63.5018,20137.0
2015-07-06 12:30:00,84.4,84.41,84.31,84.32,30710.0,63.4868,63.4943,63.4191,63.4266,30710.0
2015-07-06 12:40:00,84.32,84.33,84.24,84.26,31206.0,63.4266,63.4341,63.3664,63.3815,31206.0
2015-07-06 12:50:00,84.25,84.26,84.2,84.25,49455.0,63.3739,63.3815,63.3363,63.3739,49455.0
2015-07-06 13:00:00,84.26,84.38,84.25,84.33,28606.0,63.3815,63.4717,63.3739,63.4341,28606.0
2015-07-06 13:10:00,84.34,84.34,84.09,84.1,26432.0,63.4416,63.4416,63.2536,63.2611,26432.0
2015-07-06 13:20:00,84.11,84.13,84.03,84.07,24127.0,63.2686,63.2837,63.2085,63.2386,24127.0
2015-07-06 13:30:00,84.06,84.07,83.96,84.06,27433.0,63.231,63.2386,63.1558,63.231,27433.0
2015-07-06 13:40:00,84.06,84.06,83.94,83.99,26251.0,63.231,63.231,63.1408,63.1784,26251.0
2015-07-06 13:50:00,83.99,84.04,83.94,83.99,23651.0,63.1784,63.216,63.1408,63.1784,23651.0
2015-07-06 14:00:00,83.98,84.02,83.92,83.97,24336.0,63.1709,63.2009,63.1257,63.1633,24336.0
2015-07-06 14:10:00,83.98,84.09,83.98,84.04,25711.0,63.1709,63.2536,63.1709,63.216,25711.0
2015-07-06 14:20:00,84.03,84.09,83.97,84.01,30313.0,63.2085,63.2536,63.1633,63.1934,30313.0
2015-07-06 14:30:00,84.0,84.08,83.97,84.03,30429.0,63.1859,63.2461,63.1633,63.2085,30429.0
2015-07-06 14:40:00,84.03,84.19,83.96,84.17,28466.0,63.2085,63.3288,63.1558,63.3138,28466.0
2015-07-06 14:50:00,84.17,84.19,84.08,84.13,26153.0,63.3138,63.3288,63.2461,63.2837,26153.0
2015-07-06 15:00:00,84.13,84.17,84.09,84.17,25624.0,63.2837,63.3138,63.2536,63.3138,25624.0
2015-07-06 15:10:00,84.17,84.32,84.17,84.23,42716.0,63.3138,63.4266,63.3138,63.3589,42716.0
2015-07-06 15:20:00,84.22,84.38,84.21,84.25,47708.0,63.3514,63.4717,63.3439,63.3739,47708.0
2015-07-06 15:30:00,84.25,84.42,84.23,84.35,76206.0,63.3739,63.5018,63.3589,63.4492,76206.0
2015-07-06 15:40:00,84.34,84.47,84.28,84.46,96353.0,63.4416,63.5394,63.3965,63.5319,96353.0
2015-07-06 15:50:00,84.46,84.56,84.45,84.51,235640.0,63.5319,63.6071,63.5244,63.5695,235640.0
2015-07-07 09:30:00,84.76,85.08,84.67,84.76,36273.0,63.7576,63.9983,63.6899,63.7576,36273.0
2015-07-07 09:40:00,84.76,85.07,84.75,84.96,39495.0,63.7576,63.9908,63.7501,63.908,39495.0
2015-07-07 09:50:00,84.95,84.96,84.74,84.89,52366.0,63.9005,63.908,63.7425,63.8554,52366.0
2015-07-07 10:00:00,84.88,84.9,84.6,84.77,40196.0,63.8478,63.8629,63.6372,63.7651,40196.0
2015-07-07 10:10:00,84.76,84.87,84.71,84.82,75088.0,63.7576,63.8403,63.72,63.8027,75088.0
2015-07-07 10:20:00,84.81,84.88,84.71,84.77,47115.0,63.7952,63.8478,63.72,63.7651,47115.0
2015-07-07 10:30:00,84.77,84.77,84.47,84.48,92722.0,63.7651,63.7651,63.5394,63.547,92722.0
2015-07-07 10:40:00,84.48,84.51,84.35,84.44,63287.0,63.547,63.5695,63.4492,63.5169,63287.0
2015-07-07 10:50:00,84.44,84.54,84.38,84.41,41723.0,63.5169,63.5921,63.4717,63.4943,41723.0
2015-07-07 11:00:00,84.39,84.41,84.24,84.28,34074.0,63.4793,63.4943,63.3664,63.3965,34074.0
2015-07-07 11:10:00,84.29,84.35,84.26,84.29,37169.0,63.404,63.4492,63.3815,63.404,37169.0
2015-07-07 11:20:00,84.28,84.28,84.0,84.08,23652.0,63.3965,63.3965,63.1859,63.2461,23652.0
2015-07-07 11:30:00,84.06,84.09,83.8,84.07,70841.0,63.231,63.2536,63.0355,63.2386,70841.0
2015-07-07 11:40:00,84.07,84.35,84.06,84.27,21773.0,63.2386,63.4492,63.231,63.389,21773.0
2015-07-07 11:50:00,84.28,84.54,84.19,84.41,30206.0,63.3965,63.5921,63.3288,63.4943,30206.0
2015-07-07 12:00:00,84.41,84.45,84.33,84.37,41502.0,63.4943,63.5244,63.4341,63.4642,41502.0
2015-07-07 12:10:00,84.38,84.46,84.28,84.46,19784.0,63.4717,63.5319,63.3965,63.5319,19784.0
2015-07-07 12:20:00,84.47,84.56,84.43,84.46,60469.0,63.5394,63.6071,63.5093,63.5319,60469.0
2015-07-07 12:30:00,84.46,84.52,84.45,84.49,28545.0,63.5319,63.577,63.5244,63.5545,28545.0
2015-07-07 12:40:00,84.5,84.61,84.46,84.55,35534.0,63.562,63.6447,63.5319,63.5996,35534.0
2015-07-07 12:50:00,84.56,84.7,84.49,84.65,20047.0,63.6071,63.7124,63.5545,63.6748,20047.0
2015-07-07 13:00:00,84.65,84.67,84.55,84.67,17612.0,63.6748,63.6899,63.5996,63.6899,17612.0
2015-07-07 13:10:00,84.67,84.95,84.66,84.76,27139.0,63.6899,63.9005,63.6824,63.7576,27139.0
2015-07-07 13:20:00,84.76,84.86,84.66,84.86,20152.0,63.7576,63.8328,63.6824,63.8328,20152.0
2015-07-07 13:30:00,84.86,84.91,84.73,84.82,19801.0,63.8328,63.8704,63.735,63.8027,19801.0
2015-07-07 13:40:00,84.81,84.92,84.74,84.86,16083.0,63.7952,63.8779,63.7425,63.8328,16083.0
2015-07-07 13:50:00,84.87,84.88,84.76,84.78,13300.0,63.8403,63.8478,63.7576,63.7726,13300.0
2015-07-07 14:00:00,84.8,84.88,84.72,84.78,18182.0,63.7877,63.8478,63.7275,63.7726,18182.0
2015-07-07 14:10:00,84.79,84.82,84.61,84.63,19170.0,63.7801,63.8027,63.6447,63.6598,19170.0
2015-07-07 14:20:00,84.63,84.65,84.54,84.64,24725.0,63.6598,63.6748,63.5921,63.6673,24725.0
2015-07-07 14:30:00,84.64,84.83,84.62,84.82,21561.0,63.6673,63.8102,63.6523,63.8027,21561.0
2015-07-07 14:40:00,84.81,85.14,84.8,85.01,45141.0,63.7952,64.0434,63.7877,63.9456,45141.0
2015-07-07 14:50:00,85.01,85.24,84.98,85.17,42014.0,63.9456,64.1186,63.9231,64.066,42014.0
2015-07-07 15:00:00,85.19,85.26,85.13,85.24,49797.0,64.081,64.1337,64.0359,64.1186,49797.0
2015-07-07 15:10:00,85.22,85.31,85.13,85.28,44232.0,64.1036,64.1713,64.0359,64.1487,44232.0
2015-07-07 15:20:00,85.28,85.35,85.17,85.23,44837.0,64.1487,64.2014,64.066,64.1111,44837.0
2015-07-07 15:30:00,85.24,85.34,85.16,85.2,66832.0,64.1186,64.1939,64.0585,64.0886,66832.0
2015-07-07 15:40:00,85.19,85.2,85.05,85.13,97265.0,64.081,64.0886,63.9757,64.0359,97265.0
2015-07-07 15:50:00,85.12,85.16,84.98,85.0,440112.0,64.0284,64.0585,63.9231,63.9381,440112.0
2015-07-08 09:30:00,84.5,85.19,84.3,84.86,38375.0,63.562,64.081,63.4116,63.8328,38375.0
2015-07-08 09:40:00,84.92,84.92,84.61,84.68,28955.0,63.8779,63.8779,63.6447,63.6974,28955.0
2015-07-08 09:50:00,84.65,84.76,84.58,84.69,51091.0,63.6748,63.7576,63.6222,63.7049,51091.0
2015-07-08 10:00:00,84.69,84.69,84.46,84.67,271897.0,63.7049,63.7049,63.5319,63.6899,271897.0
2015-07-08 10:10:00,84.66,84.68,84.5,84.67,68155.0,63.6824,63.6974,63.562,63.6899,68155.0
2015-07-08 10:20:00,84.65,84.76,84.49,84.55,42587.0,63.6748,63.7576,63.5545,63.5996,42587.0
2015-07-08 10:30:00,84.54,84.61,84.41,84.6,79042.0,63.5921,63.6447,63.4943,63.6372,79042.0
2015-07-08 10:40:00,84.61,84.75,84.55,84.64,33569.0,63.6447,63.7501,63.5996,63.6673,33569.0
2015-07-08 10:50:00,84.67,84.74,84.55,84.71,89774.0,63.6899,63.7425,63.5996,63.72,89774.0
2015-07-08 11:00:00,84.67,84.7,84.49,84.49,29491.0,63.6899,63.7124,63.5545,63.5545,29491.0
2015-07-08 11:10:00,84.49,84.59,84.43,84.44,47491.0,63.5545,63.6297,63.5093,63.5169,47491.0
2015-07-08 11:20:00,84.46,84.5,84.35,84.46,23812.0,63.5319,63.562,63.4492,63.5319,23812.0
2015-07-08 11:30:00,84.45,84.57,84.41,84.54,21315.0,63.5244,63.6147,63.4943,63.5921,21315.0
2015-07-08 11:40:00,84.54,84.57,84.36,84.46,23215.0,63.5921,63.6147,63.4567,63.5319,23215.0
2015-07-08 11:50:00,84.41,84.41,84.2,84.23,34856.0,63.4943,63.4943,63.3363,63.3589,34856.0
2015-07-08 12:00:00,84.23,84.26,84.19,84.22,18391.0,63.3589,63.3815,63.3288,63.3514,18391.0
2015-07-08 12:10:00,84.23,84.24,84.09,84.12,20182.0,63.3589,63.3664,63.2536,63.2762,20182.0
2015-07-08 12:20:00,84.12,84.23,84.11,84.14,14899.0,63.2762,63.3589,63.2686,63.2912,14899.0
2015-07-08 12:30:00,84.12,84.13,83.97,84.01,36243.0,63.2762,63.2837,63.1633,63.1934,36243.0
2015-07-08 12:40:00,84.01,84.09,83.92,83.97,17692.0,63.1934,63.2536,63.1257,63.1633,17692.0
2015-07-08 12:50:00,83.97,84.28,83.94,84.25,71358.0,63.1633,63.3965,63.1408,63.3739,71358.0
2015-07-08 13:00:00,84.21,84.21,84.01,84.08,24665.0,63.3439,63.3439,63.1934,63.2461,24665.0
2015-07-08 13:10:00,84.06,84.27,84.01,84.15,24188.0,63.231,63.389,63.1934,63.2987,24188.0
2015-07-08 13:20:00,84.14,84.18,84.02,84.18,41411.0,63.2912,63.3213,63.2009,63.3213,41411.0
2015-07-08 13:30:00,84.15,84.19,84.04,84.06,16258.0,63.2987,63.3288,63.216,63.231,16258.0
2015-07-08 13:40:00,84.06,84.18,84.06,84.12,14818.0,63.231,63.3213,63.231,63.2762,14818.0
2015-07-08 13:50:00,84.15,84.26,84.12,84.13,15597.0,63.2987,63.3815,63.2762,63.2837,15597.0
2015-07-08 14:00:00,84.13,84.18,83.52,83.9,82308.0,63.2837,63.3213,62.8248,63.1107,82308.0
2015-07-08 14:10:00,83.92,84.01,83.87,83.89,24394.0,63.1257,63.1934,63.0881,63.1032,24394.0
2015-07-08 14:20:00,83.91,84.0,83.8,83.99,32800.0,63.1182,63.1859,63.0355,63.1784,32800.0
2015-07-08 14:30:00,83.92,84.04,83.78,83.83,49586.0,63.1257,63.216,63.0204,63.058,49586.0
2015-07-08 14:40:00,83.78,83.83,83.5,83.52,46329.0,63.0204,63.058,62.8098,62.8248,46329.0
2015-07-08 14:50:00,83.5,83.73,83.39,83.58,53645.0,62.8098,62.9828,62.727,62.87,53645.0
2015-07-08 15:00:00,83.58,83.82,83.55,83.81,41200.0,62.87,63.0505,62.8474,63.043,41200.0
2015-07-08 15:10:00,83.81,83.95,83.74,83.74,44705.0,63.043,63.1483,62.9903,62.9903,44705.0
2015-07-08 15:20:00,83.75,83.82,83.44,83.44,91170.0,62.9978,63.0505,62.7647,62.7647,91170.0
2015-07-08 15:30:00,83.45,83.68,83.41,83.57,92422.0,62.7722,62.9452,62.7421,62.8624,92422.0
2015-07-08 15:40:00,83.58,83.79,83.46,83.63,115650.0,62.87,63.0279,62.7797,62.9076,115650.0
2015-07-08 15:50:00,83.65,83.65,83.29,83.43,374924.0,62.9226,62.9226,62.6518,62.7571,374924.0
2015-07-09 09:30:00,84.65,84.9,84.42,84.51,49660.0,63.6748,63.8629,63.5018,63.5695,49660.0
2015-07-09 09:40:00,84.45,84.59,84.35,84.55,50528.0,63.5244,63.6297,63.4492,63.5996,50528.0
2015-07-09 09:50:00,84.57,84.7,84.57,84.64,56417.0,63.6147,63.7124,63.6147,63.6673,56417.0
2015-07-09 10:00:00,84.64,84.71,84.48,84.57,31398.0,63.6673,63.72,63.547,63.6147,31398.0
2015-07-09 10:10:00,84.56,84.66,84.45,84.48,72937.0,63.6071,63.6824,63.5244,63.547,72937.0
2015-07-09 10:20:00,84.48,84.54,84.39,84.4,27490.0,63.547,63.5921,63.4793,63.4868,27490.0
2015-07-09 10:30:00,84.39,84.5,84.27,84.27,75780.0,63.4793,63.562,63.389,63.389,75780.0
2015-07-09 10:40:00,84.27,84.38,84.19,84.21,73344.0,63.389,63.4717,63.3288,63.3439,73344.0
2015-07-09 10:50:00,84.2,84.41,84.19,84.33,54631.0,63.3363,63.4943,63.3288,63.4341,54631.0
2015-07-09 11:00:00,84.33,84.45,84.28,84.45,59821.0,63.4341,63.5244,63.3965,63.5244,59821.0
2015-07-09 11:10:00,84.45,84.46,84.34,84.37,45527.0,63.5244,63.5319,63.4416,63.4642,45527.0
2015-07-09 11:20:00,84.35,84.35,84.17,84.18,41181.0,63.4492,63.4492,63.3138,63.3213,41181.0
2015-07-09 11:30:00,84.19,84.29,84.17,84.23,29979.0,63.3288,63.404,63.3138,63.3589,29979.0
2015-07-09 11:40:00,84.24,84.25,84.1,84.13,37835.0,63.3664,63.3739,63.2611,63.2837,37835.0
2015-07-09 11:50:00,84.14,84.21,84.1,84.1,27003.0,63.2912,63.3439,63.2611,63.2611,27003.0
2015-07-09 12:00:00,84.08,84.15,83.94,84.05,36682.0,63.2461,63.2987,63.1408,63.2235,36682.0
2015-07-09 12:10:00,84.05,84.18,84.03,84.15,19380.0,63.2235,63.3213,63.2085,63.2987,19380.0
2015-07-09 12:20:00,84.16,84.16,84.09,84.11,24723.0,63.3062,63.3062,63.2536,63.2686,24723.0
2015-07-09 12:30:00,84.12,84.21,84.06,84.06,28387.0,63.2762,63.3439,63.231,63.231,28387.0
2015-07-09 12:40:00,84.05,84.18,84.05,84.08,25141.0,63.2235,63.3213,63.2235,63.2461,25141.0
2015-07-09 12:50:00,84.09,84.18,84.07,84.12,48068.0,63.2536,63.3213,63.2386,63.2762,48068.0
2015-07-09 13:00:00,84.11,84.16,84.04,84.05,39414.0,63.2686,63.3062,63.216,63.2235,39414.0
2015-07-09 13:10:00,84.03,84.06,83.81,83.96,80351.0,63.2085,63.231,63.043,63.1558,80351.0
2015-07-09 13:20:00,83.96,84.08,83.9,83.99,26447.0,63.1558,63.2461,63.1107,63.1784,26447.0
2015-07-09 13:30:00,83.99,84.15,83.98,84.14,25761.0,63.1784,63.2987,63.1709,63.2912,25761.0
2015-07-09 13:40:00,84.14,84.15,84.06,84.14,20423.0,63.2912,63.2987,63.231,63.2912,20423.0
2015-07-09 13:50:00,84.15,84.16,84.06,84.12,36952.0,63.2987,63.3062,63.231,63.2762,36952.0
2015-07-09 14:00:00,84.13,84.15,84.07,84.09,19295.0,63.2837,63.2987,63.2386,63.2536,19295.0
2015-07-09 14:10:00,84.11,84.15,83.97,83.97,23517.0,63.2686,63.2987,63.1633,63.1633,23517.0
2015-07-09 14:20:00,83.99,84.01,83.91,83.97,18523.0,63.1784,63.1934,63.1182,63.1633,18523.0
2015-07-09 14:30:00,83.99,84.04,83.93,84.01,29051.0,63.1784,63.216,63.1332,63.1934,29051.0
2015-07-09 14:40:00,84.01,84.09,83.98,84.04,22326.0,63.1934,63.2536,63.1709,63.216,22326.0
2015-07-09 14:50:00,84.05,84.32,84.05,84.29,47982.0,63.2235,63.4266,63.2235,63.404,47982.0
2015-07-09 15:00:00,84.29,84.5,84.25,84.5,69093.0,63.404,63.562,63.3739,63.562,69093.0
2015-07-09 15:10:00,84.5,84.5,84.42,84.44,87293.0,63.562,63.562,63.5018,63.5169,87293.0
2015-07-09 15:20:00,84.44,84.46,84.37,84.39,80646.0,63.5169,63.5319,63.4642,63.4793,80646.0
2015-07-09 15:30:00,84.39,84.42,84.28,84.38,181921.0,63.4793,63.5018,63.3965,63.4717,181921.0
2015-07-09 15:40:00,84.37,84.52,84.34,84.47,57317.0,63.4642,63.577,63.4416,63.5394,57317.0
2015-07-09 15:50:00,84.46,84.46,84.15,84.17,316845.0,63.5319,63.5319,63.2987,63.3138,316845.0
2015-07-10 09:30:00,85.03,85.42,84.86,85.31,46045.0,63.9607,64.254,63.8328,64.1713,46045.0
2015-07-10 09:40:00,85.31,85.35,85.03,85.1,31291.0,64.1713,64.2014,63.9607,64.0133,31291.0
2015-07-10 09:50:00,85.1,85.16,84.99,85.01,23156.0,64.0133,64.0585,63.9306,63.9456,23156.0
2015-07-10 10:00:00,85.01,85.17,85.0,85.09,25512.0,63.9456,64.066,63.9381,64.0058,25512.0
2015-07-10 10:10:00,85.1,85.27,85.05,85.25,56567.0,64.0133,64.1412,63.9757,64.1262,56567.0
2015-07-10 10:20:00,85.24,85.43,85.23,85.42,64779.0,64.1186,64.2616,64.1111,64.254,64779.0
2015-07-10 10:30:00,85.42,85.43,85.28,85.28,37013.0,64.254,64.2616,64.1487,64.1487,37013.0
2015-07-10 10:40:00,85.28,85.36,85.23,85.36,49281.0,64.1487,64.2089,64.1111,64.2089,49281.0
2015-07-10 10:50:00,85.36,85.48,85.35,85.38,42104.0,64.2089,64.2992,64.2014,64.2239,42104.0
2015-07-10 11:00:00,85.38,85.46,85.37,85.42,33357.0,64.2239,64.2841,64.2164,64.254,33357.0
2015-07-10 11:10:00,85.42,85.53,85.41,85.53,23269.0,64.254,64.3368,64.2465,64.3368,23269.0
2015-07-10 11:20:00,85.53,85.61,85.52,85.57,22339.0,64.3368,64.397,64.3293,64.3669,22339.0
2015-07-10 11:30:00,85.57,85.59,85.46,85.54,19615.0,64.3669,64.3819,64.2841,64.3443,19615.0
2015-07-10 11:40:00,85.54,85.67,85.54,85.63,14205.0,64.3443,64.4421,64.3443,64.412,14205.0
2015-07-10 11:50:00,85.62,85.64,85.49,85.49,16627.0,64.4045,64.4195,64.3067,64.3067,16627.0
2015-07-10 12:00:00,85.51,85.54,85.5,85.53,16312.0,64.3217,64.3443,64.3142,64.3368,16312.0
2015-07-10 12:10:00,85.54,85.58,85.51,85.52,11574.0,64.3443,64.3744,64.3217,64.3293,11574.0
2015-07-10 12:20:00,85.53,85.57,85.53,85.53,14594.0,64.3368,64.3669,64.3368,64.3368,14594.0
2015-07-10 12:30:00,85.52,85.52,85.43,85.46,14145.0,64.3293,64.3293,64.2616,64.2841,14145.0
2015-07-10 12:40:00,85.47,85.52,85.42,85.49,17007.0,64.2916,64.3293,64.254,64.3067,17007.0
2015-07-10 12:50:00,85.51,85.54,85.48,85.5,19575.0,64.3217,64.3443,64.2992,64.3142,19575.0
2015-07-10 13:00:00,85.51,85.62,85.49,85.55,30962.0,64.3217,64.4045,64.3067,64.3518,30962.0
2015-07-10 13:10:00,85.55,85.56,85.45,85.49,53753.0,64.3518,64.3593,64.2766,64.3067,53753.0
2015-07-10 13:20:00,85.49,85.51,85.46,85.48,23623.0,64.3067,64.3217,64.2841,64.2992,23623.0
2015-07-10 13:30:00,85.5,85.51,85.48,85.49,21000.0,64.3142,64.3217,64.2992,64.3067,21000.0
2015-07-10 13:40:00,85.48,85.51,85.44,85.46,15011.0,64.2992,64.3217,64.2691,64.2841,15011.0
2015-07-10 13:50:00,85.45,85.49,85.43,85.44,18991.0,64.2766,64.3067,64.2616,64.2691,18991.0
2015-07-10 14:00:00,85.44,85.52,85.42,85.5,24711.0,64.2691,64.3293,64.254,64.3142,24711.0
2015-07-10 14:10:00,85.49,85.52,85.47,85.5,31909.0,64.3067,64.3293,64.2916,64.3142,31909.0
2015-07-10 14:20:00,85.51,85.51,85.46,85.47,14984.0,64.3217,64.3217,64.2841,64.2916,14984.0
2015-07-10 14:30:00,85.48,85.54,85.47,85.5,14681.0,64.2992,64.3443,64.2916,64.3142,14681.0
2015-07-10 14:40:00,85.5,85.62,85.49,85.56,36142.0,64.3142,64.4045,64.3067,64.3593,36142.0
2015-07-10 14:50:00,85.56,85.59,85.55,85.57,17880.0,64.3593,64.3819,64.3518,64.3669,17880.0
2015-07-10 15:00:00,85.57,85.57,85.51,85.55,22942.0,64.3669,64.3669,64.3217,64.3518,22942.0
2015-07-10 15:10:00,85.55,85.69,85.53,85.64,32556.0,64.3518,64.4571,64.3368,64.4195,32556.0
2015-07-10 15:20:00,85.65,85.67,85.61,85.63,34750.0,64.427,64.4421,64.397,64.412,34750.0
2015-07-10 15:30:00,85.62,85.62,85.54,85.57,40553.0,64.4045,64.4045,64.3443,64.3669,40553.0
2015-07-10 15:40:00,85.55,85.65,85.55,85.59,53587.0,64.3518,64.427,64.3518,64.3819,53587.0
2015-07-10 15:50:00,85.6,85.63,85.48,85.48,110733.0,64.3894,64.412,64.2992,64.2992,110733.0
2015-07-13 09:30:00,86.13,86.35,85.84,86.02,50591.0,64.7881,64.9536,64.57,64.7054,50591.0
2015-07-13 09:40:00,86.06,86.16,85.95,86.1,23878.0,64.7355,64.8107,64.6527,64.7655,23878.0
2015-07-13 09:50:00,86.11,86.14,85.87,86.01,23284.0,64.7731,64.7956,64.5925,64.6978,23284.0
2015-07-13 10:00:00,86.0,86.0,85.92,85.98,22223.0,64.6903,64.6903,64.6301,64.6753,22223.0
2015-07-13 10:10:00,85.95,86.05,85.91,86.0,18335.0,64.6527,64.7279,64.6226,64.6903,18335.0
2015-07-13 10:20:00,86.01,86.02,85.88,85.91,16289.0,64.6978,64.7054,64.6001,64.6226,16289.0
2015-07-13 10:30:00,85.91,85.92,85.77,85.89,33482.0,64.6226,64.6301,64.5173,64.6076,33482.0
2015-07-13 10:40:00,85.88,85.95,85.83,85.93,18982.0,64.6001,64.6527,64.5624,64.6377,18982.0
2015-07-13 10:50:00,85.92,85.92,85.83,85.84,28788.0,64.6301,64.6301,64.5624,64.57,28788.0
2015-07-13 11:00:00,85.83,85.88,85.81,85.87,28438.0,64.5624,64.6001,64.5474,64.5925,28438.0
2015-07-13 11:10:00,85.87,85.89,85.78,85.8,39049.0,64.5925,64.6076,64.5248,64.5399,39049.0
2015-07-13 11:20:00,85.79,85.8,85.66,85.69,27696.0,64.5324,64.5399,64.4346,64.4571,27696.0
2015-07-13 11:30:00,85.68,85.87,85.67,85.86,24746.0,64.4496,64.5925,64.4421,64.585,24746.0
2015-07-13 11:40:00,85.86,85.87,85.84,85.85,29757.0,64.585,64.5925,64.57,64.5775,29757.0
2015-07-13 11:50:00,85.86,85.86,85.79,85.82,27353.0,64.585,64.585,64.5324,64.5549,27353.0
2015-07-13 12:00:00,85.81,85.83,85.8,85.81,18448.0,64.5474,64.5624,64.5399,64.5474,18448.0
2015-07-13 12:10:00,85.8,85.83,85.78,85.8,10712.0,64.5399,64.5624,64.5248,64.5399,10712.0
2015-07-13 12:20:00,85.79,85.82,85.79,85.8,13982.0,64.5324,64.5549,64.5324,64.5399,13982.0
2015-07-13 12:30:00,85.79,85.82,85.78,85.78,28086.0,64.5324,64.5549,64.5248,64.5248,28086.0
2015-07-13 12:40:00,85.77,85.77,85.64,85.65,20662.0,64.5173,64.5173,64.4195,64.427,20662.0
2015-07-13 12:50:00,85.64,85.64,85.56,85.62,19415.0,64.4195,64.4195,64.3593,64.4045,19415.0
2015-07-13 13:00:00,85.63,85.63,85.56,85.58,12587.0,64.412,64.412,64.3593,64.3744,12587.0
2015-07-13 13:10:00,85.58,85.61,85.53,85.56,17828.0,64.3744,64.397,64.3368,64.3593,17828.0
2015-07-13 13:20:00,85.56,85.6,85.55,85.59,13239.0,64.3593,64.3894,64.3518,64.3819,13239.0
2015-07-13 13:30:00,85.6,85.61,85.55,85.6,25401.0,64.3894,64.397,64.3518,64.3894,25401.0
2015-07-13 13:40:00,85.59,85.62,85.52,85.52,66432.0,64.3819,64.4045,64.3293,64.3293,66432.0
2015-07-13 13:50:00,85.51,85.51,85.44,85.47,19617.0,64.3217,64.3217,64.2691,64.2916,19617.0
2015-07-13 14:00:00,85.48,85.6,85.47,85.59,16344.0,64.2992,64.3894,64.2916,64.3819,16344.0
2015-07-13 14:10:00,85.59,85.6,85.56,85.59,20255.0,64.3819,64.3894,64.3593,64.3819,20255.0
2015-07-13 14:20:00,85.6,85.66,85.59,85.66,15862.0,64.3894,64.4346,64.3819,64.4346,15862.0
2015-07-13 14:30:00,85.66,85.7,85.66,85.68,18796.0,64.4346,64.4647,64.4346,64.4496,18796.0
2015-07-13 14:40:00,85.67,85.74,85.67,85.74,15304.0,64.4421,64.4947,64.4421,64.4947,15304.0
2015-07-13 14:50:00,85.73,85.9,85.72,85.9,15269.0,64.4872,64.6151,64.4797,64.6151,15269.0
2015-07-13 15:00:00,85.89,85.96,85.88,85.92,18020.0,64.6076,64.6602,64.6001,64.6301,18020.0
2015-07-13 15:10:00,85.92,85.98,85.91,85.94,25476.0,64.6301,64.6753,64.6226,64.6452,25476.0
2015-07-13 15:20:00,85.94,86.06,85.93,86.01,21859.0,64.6452,64.7355,64.6377,64.6978,21859.0
2015-07-13 15:30:00,86.02,86.07,85.95,86.02,39306.0,64.7054,64.743,64.6527,64.7054,39306.0
2015-07-13 15:40:00,86.02,86.19,86.02,86.16,69328.0,64.7054,64.8332,64.7054,64.8107,69328.0
2015-07-13 15:50:00,86.16,86.19,86.1,86.12,124478.0,64.8107,64.8332,64.7655,64.7806,124478.0
2015-07-14 09:30:00,85.76,86.26,85.36,86.12,165368.0,64.5098,64.8859,64.2089,64.7806,165368.0
2015-07-14 09:40:00,86.16,86.22,85.91,85.98,70842.0,64.8107,64.8558,64.6226,64.6753,70842.0
2015-07-14 09:50:00,85.96,86.06,85.89,85.91,69957.0,64.6602,64.7355,64.6076,64.6226,69957.0
2015-07-14 10:00:00,85.9,85.94,85.55,85.56,149636.0,64.6151,64.6452,64.3518,64.3593,149636.0
2015-07-14 10:10:00,85.56,85.65,85.44,85.46,248942.0,64.3593,64.427,64.2691,64.2841,248942.0
2015-07-14 10:20:00,85.46,85.65,85.45,85.59,168330.0,64.2841,64.427,64.2766,64.3819,168330.0
2015-07-14 10:30:00,85.61,85.75,85.6,85.72,48008.0,64.397,64.5023,64.3894,64.4797,48008.0
2015-07-14 10:40:00,85.72,85.78,85.71,85.74,56629.0,64.4797,64.5248,64.4722,64.4947,56629.0
2015-07-14 10:50:00,85.74,85.75,85.68,85.71,54974.0,64.4947,64.5023,64.4496,64.4722,54974.0
2015-07-14 11:00:00,85.71,85.73,85.69,85.71,35765.0,64.4722,64.4872,64.4571,64.4722,35765.0
2015-07-14 11:10:00,85.71,85.77,85.7,85.75,26367.0,64.4722,64.5173,64.4647,64.5023,26367.0
2015-07-14 11:20:00,85.76,85.82,85.73,85.77,45633.0,64.5098,64.5549,64.4872,64.5173,45633.0
2015-07-14 11:30:00,85.76,85.77,85.73,85.75,28115.0,64.5098,64.5173,64.4872,64.5023,28115.0
2015-07-14 11:40:00,85.75,85.79,85.71,85.75,72023.0,64.5023,64.5324,64.4722,64.5023,72023.0
2015-07-14 11:50:00,85.75,85.8,85.73,85.73,72709.0,64.5023,64.5399,64.4872,64.4872,72709.0
2015-07-14 12:00:00,85.74,85.82,85.73,85.81,19455.0,64.4947,64.5549,64.4872,64.5474,19455.0
2015-07-14 12:10:00,85.81,85.88,85.81,85.87,32006.0,64.5474,64.6001,64.5474,64.5925,32006.0
2015-07-14 12:20:00,85.88,86.0,85.88,85.98,38713.0,64.6001,64.6903,64.6001,64.6753,38713.0
2015-07-14 12:30:00,85.99,86.03,85.9,85.91,29327.0,64.6828,64.7129,64.6151,64.6226,29327.0
2015-07-14 12:40:00,85.91,85.96,85.9,85.92,15333.0,64.6226,64.6602,64.6151,64.6301,15333.0
2015-07-14 12:50:00,85.92,86.03,85.91,85.99,15421.0,64.6301,64.7129,64.6226,64.6828,15421.0
2015-07-14 13:00:00,86.0,86.1,85.99,86.1,19707.0,64.6903,64.7655,64.6828,64.7655,19707.0
2015-07-14 13:10:00,86.1,86.16,86.1,86.11,17021.0,64.7655,64.8107,64.7655,64.7731,17021.0
2015-07-14 13:20:00,86.11,86.11,86.06,86.08,14758.0,64.7731,64.7731,64.7355,64.7505,14758.0
2015-07-14 13:30:00,86.08,86.11,86.06,86.06,44150.0,64.7505,64.7731,64.7355,64.7355,44150.0
2015-07-14 13:40:00,86.07,86.07,86.02,86.04,15978.0,64.743,64.743,64.7054,64.7204,15978.0
2015-07-14 13:50:00,86.04,86.11,86.02,86.11,13351.0,64.7204,64.7731,64.7054,64.7731,13351.0
2015-07-14 14:00:00,86.1,86.19,86.1,86.19,56719.0,64.7655,64.8332,64.7655,64.8332,56719.0
2015-07-14 14:10:00,86.18,86.31,86.17,86.3,25473.0,64.8257,64.9235,64.8182,64.916,25473.0
2015-07-14 14:20:00,86.31,86.31,86.2,86.23,57323.0,64.9235,64.9235,64.8408,64.8633,57323.0
2015-07-14 14:30:00,86.23,86.34,86.22,86.33,25756.0,64.8633,64.9461,64.8558,64.9386,25756.0
2015-07-14 14:40:00,86.32,86.36,86.28,86.28,36942.0,64.931,64.9611,64.9009,64.9009,36942.0
2015-07-14 14:50:00,86.28,86.34,86.25,86.29,36295.0,64.9009,64.9461,64.8784,64.9085,36295.0
2015-07-14 15:00:00,86.3,86.46,86.29,86.45,37901.0,64.916,65.0363,64.9085,65.0288,37901.0
2015-07-14 15:10:00,86.43,86.57,86.01,86.56,155971.0,65.0138,65.1191,64.6978,65.1116,155971.0
2015-07-14 15:20:00,86.57,86.57,86.47,86.49,68167.0,65.1191,65.1191,65.0439,65.0589,68167.0
2015-07-14 15:30:00,86.49,86.49,86.41,86.41,53971.0,65.0589,65.0589,64.9987,64.9987,53971.0
2015-07-14 15:40:00,86.41,86.46,86.32,86.32,118860.0,64.9987,65.0363,64.931,64.931,118860.0
2015-07-14 15:50:00,86.32,86.33,86.16,86.18,295307.0,64.931,64.9386,64.8107,64.8257,295307.0
2015-07-15 09:30:00,86.11,86.43,85.78,86.42,62835.0,64.7731,65.0138,64.5248,65.0063,62835.0
2015-07-15 09:40:00,86.4,86.69,86.34,86.66,68652.0,64.9912,65.2093,64.9461,65.1868,68652.0
2015-07-15 09:50:00,86.67,86.83,86.61,86.75,63833.0,65.1943,65.3147,65.1492,65.2545,63833.0
2015-07-15 10:00:00,86.77,86.79,86.71,86.75,81155.0,65.2695,65.2846,65.2244,65.2545,81155.0
2015-07-15 10:10:00,86.74,86.81,86.65,86.73,106097.0,65.247,65.2996,65.1793,65.2394,106097.0
2015-07-15 10:20:00,86.75,86.9,86.75,86.88,58771.0,65.2545,65.3673,65.2545,65.3523,58771.0
2015-07-15 10:30:00,86.88,86.93,86.75,86.76,44460.0,65.3523,65.3899,65.2545,65.262,44460.0
2015-07-15 10:40:00,86.76,86.88,86.74,86.84,52380.0,65.262,65.3523,65.247,65.3222,52380.0
2015-07-15 10:50:00,86.83,86.92,86.79,86.88,26324.0,65.3147,65.3824,65.2846,65.3523,26324.0
2015-07-15 11:00:00,86.88,86.96,86.78,86.95,31448.0,65.3523,65.4124,65.277,65.4049,31448.0
2015-07-15 11:10:00,86.96,86.98,86.82,86.89,28954.0,65.4124,65.4275,65.3071,65.3598,28954.0
2015-07-15 11:20:00,86.89,86.91,86.76,86.76,27539.0,65.3598,65.3748,65.262,65.262,27539.0
2015-07-15 11:30:00,86.77,86.8,86.74,86.8,34837.0,65.2695,65.2921,65.247,65.2921,34837.0
2015-07-15 11:40:00,86.8,86.81,86.73,86.74,37017.0,65.2921,65.2996,65.2394,65.247,37017.0
2015-07-15 11:50:00,86.75,86.77,86.63,86.73,42091.0,65.2545,65.2695,65.1642,65.2394,42091.0
2015-07-15 12:00:00,86.71,86.74,86.69,86.72,39123.0,65.2244,65.247,65.2093,65.2319,39123.0
2015-07-15 12:10:00,86.73,86.78,86.72,86.76,24104.0,65.2394,65.277,65.2319,65.262,24104.0
2015-07-15 12:20:00,86.77,86.81,86.76,86.79,32932.0,65.2695,65.2996,65.262,65.2846,32932.0
2015-07-15 12:30:00,86.79,86.82,86.75,86.8,37572.0,65.2846,65.3071,65.2545,65.2921,37572.0
2015-07-15 12:40:00,86.81,86.9,86.81,86.9,31163.0,65.2996,65.3673,65.2996,65.3673,31163.0
2015-07-15 12:50:00,86.9,86.9,86.75,86.81,27071.0,65.3673,65.3673,65.2545,65.2996,27071.0
2015-07-15 13:00:00,86.81,86.84,86.77,86.8,22331.0,65.2996,65.3222,65.2695,65.2921,22331.0
2015-07-15 13:10:00,86.8,86.88,86.77,86.8,18361.0,65.2921,65.3523,65.2695,65.2921,18361.0
2015-07-15 13:20:00,86.8,86.85,86.77,86.78,19639.0,65.2921,65.3297,65.2695,65.277,19639.0
2015-07-15 13:30:00,86.79,86.84,86.74,86.77,27122.0,65.2846,65.3222,65.247,65.2695,27122.0
2015-07-15 13:40:00,86.77,86.8,86.73,86.77,23238.0,65.2695,65.2921,65.2394,65.2695,23238.0
2015-07-15 13:50:00,86.77,86.78,86.61,86.61,16297.0,65.2695,65.277,65.1492,65.1492,16297.0
2015-07-15 14:00:00,86.61,86.65,86.59,86.61,22735.0,65.1492,65.1793,65.1341,65.1492,22735.0
2015-07-15 14:10:00,86.61,86.61,86.56,86.59,27347.0,65.1492,65.1492,65.1116,65.1341,27347.0
2015-07-15 14:20:00,86.6,86.62,86.58,86.59,32245.0,65.1416,65.1567,65.1266,65.1341,32245.0
2015-07-15 14:30:00,86.59,86.59,86.38,86.38,37424.0,65.1341,65.1341,64.9762,64.9762,37424.0
2015-07-15 14:40:00,86.39,86.43,86.25,86.34,47981.0,64.9837,65.0138,64.8784,64.9461,47981.0
2015-07-15 14:50:00,86.34,86.39,86.25,86.39,26265.0,64.9461,64.9837,64.8784,64.9837,26265.0
2015-07-15 15:00:00,86.39,86.43,86.35,86.4,68830.0,64.9837,65.0138,64.9536,64.9912,68830.0
2015-07-15 15:10:00,86.4,86.49,86.38,86.48,38609.0,64.9912,65.0589,64.9762,65.0514,38609.0
2015-07-15 15:20:00,86.48,86.48,86.34,86.46,50523.0,65.0514,65.0514,64.9461,65.0363,50523.0
2015-07-15 15:30:00,86.47,86.55,86.44,86.47,65805.0,65.0439,65.104,65.0213,65.0439,65805.0
2015-07-15 15:40:00,86.47,86.53,86.39,86.53,96870.0,65.0439,65.089,64.9837,65.089,96870.0
2015-07-15 15:50:00,86.52,86.62,86.51,86.6,218697.0,65.0815,65.1567,65.074,65.1416,218697.0
2015-07-16 09:30:00,87.22,87.22,86.66,87.04,49561.0,65.608,65.608,65.1868,65.4726,49561.0
2015-07-16 09:40:00,86.94,87.06,86.78,86.99,20742.0,65.3974,65.4877,65.277,65.435,20742.0
2015-07-16 09:50:00,87.01,87.05,86.9,86.98,20664.0,65.4501,65.4801,65.3673,65.4275,20664.0
2015-07-16 10:00:00,86.96,87.02,86.79,86.81,44385.0,65.4124,65.4576,65.2846,65.2996,44385.0
2015-07-16 10:10:00,86.82,86.92,86.66,86.67,22281.0,65.3071,65.3824,65.1868,65.1943,22281.0
2015-07-16 10:20:00,86.68,86.69,86.51,86.53,26177.0,65.2018,65.2093,65.074,65.089,26177.0
2015-07-16 10:30:00,86.54,86.63,86.49,86.54,24271.0,65.0965,65.1642,65.0589,65.0965,24271.0
2015-07-16 10:40:00,86.53,86.67,86.52,86.67,22485.0,65.089,65.1943,65.0815,65.1943,22485.0
2015-07-16 10:50:00,86.67,86.76,86.67,86.74,21346.0,65.1943,65.262,65.1943,65.247,21346.0
2015-07-16 11:00:00,86.73,86.78,86.68,86.69,24556.0,65.2394,65.277,65.2018,65.2093,24556.0
2015-07-16 11:10:00,86.69,86.74,86.59,86.59,25238.0,65.2093,65.247,65.1341,65.1341,25238.0
2015-07-16 11:20:00,86.6,86.68,86.55,86.67,16690.0,65.1416,65.2018,65.104,65.1943,16690.0
2015-07-16 11:30:00,86.67,86.76,86.67,86.76,21373.0,65.1943,65.262,65.1943,65.262,21373.0
2015-07-16 11:40:00,86.77,86.87,86.75,86.83,18502.0,65.2695,65.3447,65.2545,65.3147,18502.0
2015-07-16 11:50:00,86.83,86.9,86.81,86.89,13869.0,65.3147,65.3673,65.2996,65.3598,13869.0
2015-07-16 12:00:00,86.89,86.96,86.89,86.93,14342.0,65.3598,65.4124,65.3598,65.3899,14342.0
2015-07-16 12:10:00,86.92,87.03,86.92,87.03,23157.0,65.3824,65.4651,65.3824,65.4651,23157.0
2015-07-16 12:20:00,87.03,87.11,87.02,87.09,25015.0,65.4651,65.5253,65.4576,65.5102,25015.0
2015-07-16 12:30:00,87.1,87.13,87.03,87.13,27477.0,65.5178,65.5403,65.4651,65.5403,27477.0
2015-07-16 12:40:00,87.14,87.16,87.09,87.13,31436.0,65.5478,65.5629,65.5102,65.5403,31436.0
2015-07-16 12:50:00,87.12,87.13,87.07,87.09,21896.0,65.5328,65.5403,65.4952,65.5102,21896.0
2015-07-16 13:00:00,87.09,87.11,87.03,87.06,34219.0,65.5102,65.5253,65.4651,65.4877,34219.0
2015-07-16 13:10:00,87.06,87.11,87.04,87.08,51680.0,65.4877,65.5253,65.4726,65.5027,51680.0
2015-07-16 13:20:00,87.08,87.22,87.05,87.17,28317.0,65.5027,65.608,65.4801,65.5704,28317.0
2015-07-16 13:30:00,87.17,87.17,87.09,87.09,15509.0,65.5704,65.5704,65.5102,65.5102,15509.0
2015-07-16 13:40:00,87.09,87.19,87.09,87.16,23997.0,65.5102,65.5855,65.5102,65.5629,23997.0
2015-07-16 13:50:00,87.16,87.17,87.08,87.11,22450.0,65.5629,65.5704,65.5027,65.5253,22450.0
2015-07-16 14:00:00,87.1,87.14,87.09,87.09,22450.0,65.5178,65.5478,65.5102,65.5102,22450.0
2015-07-16 14:10:00,87.1,87.17,87.09,87.15,32220.0,65.5178,65.5704,65.5102,65.5554,32220.0
2015-07-16 14:20:00,87.15,87.22,87.13,87.18,24896.0,65.5554,65.608,65.5403,65.5779,24896.0
2015-07-16 14:30:00,87.19,87.24,87.17,87.21,22767.0,65.5855,65.6231,65.5704,65.6005,22767.0
2015-07-16 14:40:00,87.21,87.22,87.17,87.21,24454.0,65.6005,65.608,65.5704,65.6005,24454.0
2015-07-16 14:50:00,87.2,87.21,87.15,87.16,16913.0,65.593,65.6005,65.5554,65.5629,16913.0
2015-07-16 15:00:00,87.17,87.2,87.12,87.12,36241.0,65.5704,65.593,65.5328,65.5328,36241.0
2015-07-16 15:10:00,87.13,87.21,87.12,87.17,38405.0,65.5403,65.6005,65.5328,65.5704,38405.0
2015-07-16 15:20:00,87.18,87.2,87.13,87.16,38706.0,65.5779,65.593,65.5403,65.5629,38706.0
2015-07-16 15:30:00,87.16,87.24,87.14,87.16,72134.0,65.5629,65.6231,65.5478,65.5629,72134.0
2015-07-16 15:40:00,87.16,87.17,87.04,87.05,88331.0,65.5629,65.5704,65.4726,65.4801,88331.0
2015-07-16 15:50:00,87.05,87.08,87.01,87.02,162865.0,65.4801,65.5027,65.4501,65.4576,162865.0
2015-07-17 09:30:00,87.14,87.37,86.63,86.65,106597.0,65.5478,65.7209,65.1642,65.1793,106597.0
2015-07-17 09:40:00,86.67,86.95,86.67,86.79,34231.0,65.1943,65.4049,65.1943,65.2846,34231.0
2015-07-17 09:50:00,86.82,86.9,86.78,86.88,27670.0,65.3071,65.3673,65.277,65.3523,27670.0
2015-07-17 10:00:00,86.86,86.93,86.71,86.71,37032.0,65.3372,65.3899,65.2244,65.2244,37032.0
2015-07-17 10:10:00,86.72,86.76,86.59,86.74,49179.0,65.2319,65.262,65.1341,65.247,49179.0
2015-07-17 10:20:00,86.73,86.81,86.71,86.71,77286.0,65.2394,65.2996,65.2244,65.2244,77286.0
2015-07-17 10:30:00,86.73,86.82,86.62,86.82,44483.0,65.2394,65.3071,65.1567,65.3071,44483.0
2015-07-17 10:40:00,86.83,86.93,86.81,86.87,39421.0,65.3147,65.3899,65.2996,65.3447,39421.0
2015-07-17 10:50:00,86.87,86.88,86.75,86.83,37180.0,65.3447,65.3523,65.2545,65.3147,37180.0
2015-07-17 11:00:00,86.83,86.83,86.68,86.69,20732.0,65.3147,65.3147,65.2018,65.2093,20732.0
2015-07-17 11:10:00,86.69,86.72,86.62,86.71,31746.0,65.2093,65.2319,65.1567,65.2244,31746.0
2015-07-17 11:20:00,86.7,86.76,86.69,86.73,34812.0,65.2169,65.262,65.2093,65.2394,34812.0
2015-07-17 11:30:00,86.74,86.77,86.72,86.74,22918.0,65.247,65.2695,65.2319,65.247,22918.0
2015-07-17 11:40:00,86.75,86.82,86.74,86.81,28231.0,65.2545,65.3071,65.247,65.2996,28231.0
2015-07-17 11:50:00,86.82,86.88,86.79,86.81,43739.0,65.3071,65.3523,65.2846,65.2996,43739.0
2015-07-17 12:00:00,86.8,86.86,86.78,86.79,17920.0,65.2921,65.3372,65.277,65.2846,17920.0
2015-07-17 12:10:00,86.8,86.86,86.79,86.83,19777.0,65.2921,65.3372,65.2846,65.3147,19777.0
2015-07-17 12:20:00,86.83,86.83,86.72,86.72,32707.0,65.3147,65.3147,65.2319,65.2319,32707.0
2015-07-17 12:30:00,86.71,86.79,86.68,86.73,45493.0,65.2244,65.2846,65.2018,65.2394,45493.0
2015-07-17 12:40:00,86.73,86.75,86.69,86.73,20653.0,65.2394,65.2545,65.2093,65.2394,20653.0
2015-07-17 12:50:00,86.73,86.78,86.7,86.7,19222.0,65.2394,65.277,65.2169,65.2169,19222.0
2015-07-17 13:00:00,86.7,86.72,86.68,86.71,14768.0,65.2169,65.2319,65.2018,65.2244,14768.0
2015-07-17 13:10:00,86.71,86.73,86.7,86.7,23453.0,65.2244,65.2394,65.2169,65.2169,23453.0
2015-07-17 13:20:00,86.69,86.7,86.54,86.56,51001.0,65.2093,65.2169,65.0965,65.1116,51001.0
2015-07-17 13:30:00,86.56,86.59,86.55,86.59,13813.0,65.1116,65.1341,65.104,65.1341,13813.0
2015-07-17 13:40:00,86.59,86.62,86.51,86.54,23037.0,65.1341,65.1567,65.074,65.0965,23037.0
2015-07-17 13:50:00,86.54,86.6,86.5,86.6,20012.0,65.0965,65.1416,65.0664,65.1416,20012.0
2015-07-17 14:00:00,86.61,86.68,86.61,86.64,18652.0,65.1492,65.2018,65.1492,65.1717,18652.0
2015-07-17 14:10:00,86.64,86.66,86.63,86.65,17629.0,65.1717,65.1868,65.1642,65.1793,17629.0
2015-07-17 14:20:00,86.66,86.71,86.66,86.69,30167.0,65.1868,65.2244,65.1868,65.2093,30167.0
2015-07-17 14:30:00,86.68,86.69,86.64,86.67,37374.0,65.2018,65.2093,65.1717,65.1943,37374.0
2015-07-17 14:40:00,86.67,86.71,86.64,86.66,31443.0,65.1943,65.2244,65.1717,65.1868,31443.0
2015-07-17 14:50:00,86.65,86.67,86.55,86.56,37205.0,65.1793,65.1943,65.104,65.1116,37205.0
2015-07-17 15:00:00,86.55,86.61,86.53,86.6,45388.0,65.104,65.1492,65.089,65.1416,45388.0
2015-07-17 15:10:00,86.59,86.6,86.47,86.54,74594.0,65.1341,65.1416,65.0439,65.0965,74594.0
2015-07-17 15:20:00,86.53,86.66,86.53,86.66,45394.0,65.089,65.1868,65.089,65.1868,45394.0
2015-07-17 15:30:00,86.65,86.72,86.63,86.7,58123.0,65.1793,65.2319,65.1642,65.2169,58123.0
2015-07-17 15:40:00,86.69,86.77,86.65,86.77,101774.0,65.2093,65.2695,65.1793,65.2695,101774.0
2015-07-17 15:50:00,86.77,86.82,86.72,86.74,118476.0,65.2695,65.3071,65.2319,65.247,118476.0
2015-07-20 09:30:00,86.72,87.04,86.6,86.7,48439.0,65.2319,65.4726,65.1416,65.2169,48439.0
2015-07-20 09:40:00,86.7,86.88,86.65,86.84,26333.0,65.2169,65.3523,65.1793,65.3222,26333.0
2015-07-20 09:50:00,86.87,86.93,86.7,86.71,30910.0,65.3447,65.3899,65.2169,65.2244,30910.0
2015-07-20 10:00:00,86.71,86.73,86.51,86.55,44718.0,65.2244,65.2394,65.074,65.104,44718.0
2015-07-20 10:10:00,86.55,86.63,86.5,86.55,23401.0,65.104,65.1642,65.0664,65.104,23401.0
2015-07-20 10:20:00,86.56,86.67,86.49,86.64,22560.0,65.1116,65.1943,65.0589,65.1717,22560.0
2015-07-20 10:30:00,86.58,86.67,86.57,86.62,16301.0,65.1266,65.1943,65.1191,65.1567,16301.0
2015-07-20 10:40:00,86.62,86.63,86.53,86.56,20334.0,65.1567,65.1642,65.089,65.1116,20334.0
2015-07-20 10:50:00,86.56,86.58,86.47,86.56,17266.0,65.1116,65.1266,65.0439,65.1116,17266.0
2015-07-20 11:00:00,86.56,86.59,86.53,86.58,14144.0,65.1116,65.1341,65.089,65.1266,14144.0
2015-07-20 11:10:00,86.57,86.61,86.52,86.61,16037.0,65.1191,65.1492,65.0815,65.1492,16037.0
2015-07-20 11:20:00,86.61,86.73,86.6,86.61,11407.0,65.1492,65.2394,65.1416,65.1492,11407.0
2015-07-20 11:30:00,86.61,86.7,86.59,86.7,13680.0,65.1492,65.2169,65.1341,65.2169,13680.0
2015-07-20 11:40:00,86.7,86.73,86.69,86.73,11672.0,65.2169,65.2394,65.2093,65.2394,11672.0
2015-07-20 11:50:00,86.73,86.81,86.71,86.78,34348.0,65.2394,65.2996,65.2244,65.277,34348.0
2015-07-20 12:00:00,86.77,86.89,86.77,86.88,26019.0,65.2695,65.3598,65.2695,65.3523,26019.0
2015-07-20 12:10:00,86.88,86.9,86.82,86.82,19041.0,65.3523,65.3673,65.3071,65.3071,19041.0
2015-07-20 12:20:00,86.82,86.84,86.78,86.78,24297.0,65.3071,65.3222,65.277,65.277,24297.0
2015-07-20 12:30:00,86.79,86.88,86.72,86.73,45253.0,65.2846,65.3523,65.2319,65.2394,45253.0
2015-07-20 12:40:00,86.72,86.78,86.72,86.73,19027.0,65.2319,65.277,65.2319,65.2394,19027.0
2015-07-20 12:50:00,86.73,86.75,86.73,86.73,8235.0,65.2394,65.2545,65.2394,65.2394,8235.0
2015-07-20 13:00:00,86.72,86.8,86.7,86.79,17363.0,65.2319,65.2921,65.2169,65.2846,17363.0
2015-07-20 13:10:00,86.79,86.8,86.76,86.8,15617.0,65.2846,65.2921,65.262,65.2921,15617.0
2015-07-20 13:20:00,86.79,86.82,86.73,86.75,45493.0,65.2846,65.3071,65.2394,65.2545,45493.0
2015-07-20 13:30:00,86.75,86.76,86.71,86.72,12367.0,65.2545,65.262,65.2244,65.2319,12367.0
2015-07-20 13:40:00,86.71,86.75,86.63,86.64,15706.0,65.2244,65.2545,65.1642,65.1717,15706.0
2015-07-20 13:50:00,86.64,86.65,86.55,86.56,12643.0,65.1717,65.1793,65.104,65.1116,12643.0
2015-07-20 14:00:00,86.56,86.57,86.54,86.56,12345.0,65.1116,65.1191,65.0965,65.1116,12345.0
2015-07-20 14:10:00,86.56,86.67,86.56,86.66,14933.0,65.1116,65.1943,65.1116,65.1868,14933.0
2015-07-20 14:20:00,86.66,86.72,86.63,86.7,22059.0,65.1868,65.2319,65.1642,65.2169,22059.0
2015-07-20 14:30:00,86.7,86.73,86.67,86.68,18306.0,65.2169,65.2394,65.1943,65.2018,18306.0
2015-07-20 14:40:00,86.67,86.69,86.65,86.66,17203.0,65.1943,65.2093,65.1793,65.1868,17203.0
2015-07-20 14:50:00,86.67,86.69,86.63,86.64,20691.0,65.1943,65.2093,65.1642,65.1717,20691.0
2015-07-20 15:00:00,86.63,86.67,86.61,86.66,56046.0,65.1642,65.1943,65.1492,65.1868,56046.0
2015-07-20 15:10:00,86.67,86.71,86.65,86.66,22659.0,65.1943,65.2244,65.1793,65.1868,22659.0
2015-07-20 15:20:00,86.65,86.66,86.61,86.64,29815.0,65.1793,65.1868,65.1492,65.1717,29815.0
2015-07-20 15:30:00,86.64,86.68,86.6,86.63,35679.0,65.1717,65.2018,65.1416,65.1642,35679.0
2015-07-20 15:40:00,86.63,86.66,86.56,86.59,38128.0,65.1642,65.1868,65.1116,65.1341,38128.0
2015-07-20 15:50:00,86.59,86.6,86.52,86.57,108634.0,65.1341,65.1416,65.0815,65.1191,108634.0
2015-07-21 09:30:00,86.56,86.93,86.56,86.65,39295.0,65.1116,65.3899,65.1116,65.1793,39295.0
2015-07-21 09:40:00,86.67,86.67,86.49,86.54,26436.0,65.1943,65.1943,65.0589,65.0965,26436.0
2015-07-21 09:50:00,86.54,86.58,86.32,86.45,29363.0,65.0965,65.1266,64.931,65.0288,29363.0
2015-07-21 10:00:00,86.48,86.5,86.36,86.36,21716.0,65.0514,65.0664,64.9611,64.9611,21716.0
2015-07-21 10:10:00,86.36,86.52,86.34,86.49,19526.0,64.9611,65.0815,64.9461,65.0589,19526.0
2015-07-21 10:20:00,86.46,86.48,86.29,86.3,18360.0,65.0363,65.0514,64.9085,64.916,18360.0
2015-07-21 10:30:00,86.28,86.28,86.19,86.19,16721.0,64.9009,64.9009,64.8332,64.8332,16721.0
2015-07-21 10:40:00,86.18,86.2,86.06,86.13,19906.0,64.8257,64.8408,64.7355,64.7881,19906.0
2015-07-21 10:50:00,86.13,86.14,86.04,86.13,25695.0,64.7881,64.7956,64.7204,64.7881,25695.0
2015-07-21 11:00:00,86.12,86.15,85.94,85.96,27628.0,64.7806,64.8032,64.6452,64.6602,27628.0
2015-07-21 11:10:00,85.97,85.97,85.75,85.76,18210.0,64.6678,64.6678,64.5023,64.5098,18210.0
2015-07-21 11:20:00,85.76,85.83,85.73,85.8,19886.0,64.5098,64.5624,64.4872,64.5399,19886.0
2015-07-21 11:30:00,85.8,85.86,85.74,85.76,32075.0,64.5399,64.585,64.4947,64.5098,32075.0
2015-07-21 11:40:00,85.76,85.91,85.74,85.87,24106.0,64.5098,64.6226,64.4947,64.5925,24106.0
2015-07-21 11:50:00,85.87,86.0,85.83,86.0,25897.0,64.5925,64.6903,64.5624,64.6903,25897.0
2015-07-21 12:00:00,86.0,86.02,85.92,85.99,13574.0,64.6903,64.7054,64.6301,64.6828,13574.0
2015-07-21 12:10:00,86.0,86.02,85.94,85.97,17635.0,64.6903,64.7054,64.6452,64.6678,17635.0
2015-07-21 12:20:00,85.96,86.03,85.94,86.02,18639.0,64.6602,64.7129,64.6452,64.7054,18639.0
2015-07-21 12:30:00,86.04,86.11,86.01,86.04,19714.0,64.7204,64.7731,64.6978,64.7204,19714.0
2015-07-21 12:40:00,86.05,86.07,85.93,85.93,48918.0,64.7279,64.743,64.6377,64.6377,48918.0
2015-07-21 12:50:00,85.92,85.93,85.79,85.81,14780.0,64.6301,64.6377,64.5324,64.5474,14780.0
2015-07-21 13:00:00,85.81,85.82,85.77,85.8,17179.0,64.5474,64.5549,64.5173,64.5399,17179.0
2015-07-21 13:10:00,85.81,85.86,85.78,85.85,16373.0,64.5474,64.585,64.5248,64.5775,16373.0
2015-07-21 13:20:00,85.85,85.95,85.84,85.92,18758.0,64.5775,64.6527,64.57,64.6301,18758.0
2015-07-21 13:30:00,85.92,85.92,85.83,85.91,21068.0,64.6301,64.6301,64.5624,64.6226,21068.0
2015-07-21 13:40:00,85.92,86.09,85.91,86.02,41848.0,64.6301,64.758,64.6226,64.7054,41848.0
2015-07-21 13:50:00,86.03,86.12,85.99,86.12,15647.0,64.7129,64.7806,64.6828,64.7806,15647.0
2015-07-21 14:00:00,86.12,86.12,86.06,86.07,45043.0,64.7806,64.7806,64.7355,64.743,45043.0
2015-07-21 14:10:00,86.07,86.18,86.03,86.18,14786.0,64.743,64.8257,64.7129,64.8257,14786.0
2015-07-21 14:20:00,86.18,86.24,86.16,86.22,18794.0,64.8257,64.8709,64.8107,64.8558,18794.0
2015-07-21 14:30:00,86.22,86.24,86.15,86.2,20841.0,64.8558,64.8709,64.8032,64.8408,20841.0
2015-07-21 14:40:00,86.21,86.23,86.18,86.22,14211.0,64.8483,64.8633,64.8257,64.8558,14211.0
2015-07-21 14:50:00,86.21,86.22,86.11,86.14,20588.0,64.8483,64.8558,64.7731,64.7956,20588.0
2015-07-21 15:00:00,86.15,86.18,86.11,86.18,39264.0,64.8032,64.8257,64.7731,64.8257,39264.0
2015-07-21 15:10:00,86.19,86.31,86.17,86.28,40612.0,64.8332,64.9235,64.8182,64.9009,40612.0
2015-07-21 15:20:00,86.29,86.29,86.19,86.27,30461.0,64.9085,64.9085,64.8332,64.8934,30461.0
2015-07-21 15:30:00,86.27,86.31,86.21,86.28,30462.0,64.8934,64.9235,64.8483,64.9009,30462.0
2015-07-21 15:40:00,86.28,86.29,86.22,86.27,48640.0,64.9009,64.9085,64.8558,64.8934,48640.0
2015-07-21 15:50:00,86.26,86.3,86.07,86.16,225884.0,64.8859,64.916,64.743,64.8107,225884.0
2015-07-22 09:30:00,86.09,86.47,86.08,86.23,73880.0,64.758,65.0439,64.7505,64.8633,73880.0
2015-07-22 09:40:00,86.23,86.66,86.23,86.52,40292.0,64.8633,65.1868,64.8633,65.0815,40292.0
2015-07-22 09:50:00,86.53,86.65,86.43,86.59,36566.0,65.089,65.1793,65.0138,65.1341,36566.0
2015-07-22 10:00:00,86.59,86.7,86.56,86.67,36584.0,65.1341,65.2169,65.1116,65.1943,36584.0
2015-07-22 10:10:00,86.66,86.8,86.66,86.77,26770.0,65.1868,65.2921,65.1868,65.2695,26770.0
2015-07-22 10:20:00,86.74,86.83,86.66,86.68,26876.0,65.247,65.3147,65.1868,65.2018,26876.0
2015-07-22 10:30:00,86.66,86.75,86.62,86.63,41206.0,65.1868,65.2545,65.1567,65.1642,41206.0
2015-07-22 10:40:00,86.63,86.72,86.62,86.67,52082.0,65.1642,65.2319,65.1567,65.1943,52082.0
2015-07-22 10:50:00,86.67,86.78,86.66,86.77,35594.0,65.1943,65.277,65.1868,65.2695,35594.0
2015-07-22 11:00:00,86.77,86.77,86.68,86.74,30174.0,65.2695,65.2695,65.2018,65.247,30174.0
2015-07-22 11:10:00,86.74,86.85,86.74,86.78,29581.0,65.247,65.3297,65.247,65.277,29581.0
2015-07-22 11:20:00,86.76,86.78,86.64,86.69,37640.0,65.262,65.277,65.1717,65.2093,37640.0
2015-07-22 11:30:00,86.68,86.71,86.57,86.6,36210.0,65.2018,65.2244,65.1191,65.1416,36210.0
2015-07-22 11:40:00,86.6,86.71,86.6,86.68,19130.0,65.1416,65.2244,65.1416,65.2018,19130.0
2015-07-22 11:50:00,86.68,86.69,86.55,86.67,15477.0,65.2018,65.2093,65.104,65.1943,15477.0
2015-07-22 12:00:00,86.69,86.7,86.59,86.6,22547.0,65.2093,65.2169,65.1341,65.1416,22547.0
2015-07-22 12:10:00,86.61,86.63,86.56,86.58,25937.0,65.1492,65.1642,65.1116,65.1266,25937.0
2015-07-22 12:20:00,86.6,86.63,86.56,86.6,22656.0,65.1416,65.1642,65.1116,65.1416,22656.0
2015-07-22 12:30:00,86.6,86.63,86.58,86.63,36283.0,65.1416,65.1642,65.1266,65.1642,36283.0
2015-07-22 12:40:00,86.62,86.7,86.6,86.69,24285.0,65.1567,65.2169,65.1416,65.2093,24285.0
2015-07-22 12:50:00,86.69,86.69,86.6,86.61,15762.0,65.2093,65.2093,65.1416,65.1492,15762.0
2015-07-22 13:00:00,86.61,86.7,86.59,86.67,22889.0,65.1492,65.2169,65.1341,65.1943,22889.0
2015-07-22 13:10:00,86.67,86.69,86.59,86.63,32461.0,65.1943,65.2093,65.1341,65.1642,32461.0
2015-07-22 13:20:00,86.64,86.71,86.64,86.69,27125.0,65.1717,65.2244,65.1717,65.2093,27125.0
2015-07-22 13:30:00,86.69,86.71,86.63,86.66,49554.0,65.2093,65.2244,65.1642,65.1868,49554.0
2015-07-22 13:40:00,86.67,86.77,86.67,86.73,31786.0,65.1943,65.2695,65.1943,65.2394,31786.0
2015-07-22 13:50:00,86.73,86.74,86.64,86.69,19817.0,65.2394,65.247,65.1717,65.2093,19817.0
2015-07-22 14:00:00,86.69,86.7,86.65,86.65,15663.0,65.2093,65.2169,65.1793,65.1793,15663.0
2015-07-22 14:10:00,86.65,86.77,86.65,86.77,21270.0,65.1793,65.2695,65.1793,65.2695,21270.0
2015-07-22 14:20:00,86.77,86.81,86.72,86.74,18532.0,65.2695,65.2996,65.2319,65.247,18532.0
2015-07-22 14:30:00,86.74,86.79,86.72,86.77,15464.0,65.247,65.2846,65.2319,65.2695,15464.0
2015-07-22 14:40:00,86.77,86.79,86.73,86.77,22667.0,65.2695,65.2846,65.2394,65.2695,22667.0
2015-07-22 14:50:00,86.77,86.86,86.74,86.86,24204.0,65.2695,65.3372,65.247,65.3372,24204.0
2015-07-22 15:00:00,86.86,86.87,86.8,86.81,32558.0,65.3372,65.3447,65.2921,65.2996,32558.0
2015-07-22 15:10:00,86.82,86.82,86.73,86.79,41685.0,65.3071,65.3071,65.2394,65.2846,41685.0
2015-07-22 15:20:00,86.79,86.84,86.76,86.78,30816.0,65.2846,65.3222,65.262,65.277,30816.0
2015-07-22 15:30:00,86.78,86.8,86.75,86.77,50370.0,65.277,65.2921,65.2545,65.2695,50370.0
2015-07-22 15:40:00,86.76,86.78,86.67,86.75,65123.0,65.262,65.277,65.1943,65.2545,65123.0
2015-07-22 15:50:00,86.75,86.89,86.75,86.83,157008.0,65.2545,65.3598,65.2545,65.3147,157008.0
2015-07-23 09:30:00,86.91,87.09,86.44,86.46,88405.0,65.3748,65.5102,65.0213,65.0363,88405.0
2015-07-23 09:40:00,86.48,86.48,86.17,86.28,43649.0,65.0514,65.0514,64.8182,64.9009,43649.0
2015-07-23 09:50:00,86.31,86.32,86.06,86.12,30812.0,64.9235,64.931,64.7355,64.7806,30812.0
2015-07-23 10:00:00,86.1,86.24,86.02,86.19,53758.0,64.7655,64.8709,64.7054,64.8332,53758.0
2015-07-23 10:10:00,86.19,86.36,86.13,86.36,32426.0,64.8332,64.9611,64.7881,64.9611,32426.0
2015-07-23 10:20:00,86.35,86.45,86.35,86.39,19753.0,64.9536,65.0288,64.9536,64.9837,19753.0
2015-07-23 10:30:00,86.4,86.48,86.31,86.42,31409.0,64.9912,65.0514,64.9235,65.0063,31409.0
2015-07-23 10:40:00,86.42,86.5,86.34,86.37,23212.0,65.0063,65.0664,64.9461,64.9686,23212.0
2015-07-23 10:50:00,86.39,86.47,86.39,86.44,14848.0,64.9837,65.0439,64.9837,65.0213,14848.0
2015-07-23 11:00:00,86.44,86.52,86.41,86.42,18816.0,65.0213,65.0815,64.9987,65.0063,18816.0
2015-07-23 11:10:00,86.42,86.49,86.34,86.36,22966.0,65.0063,65.0589,64.9461,64.9611,22966.0
2015-07-23 11:20:00,86.37,86.47,86.16,86.17,42846.0,64.9686,65.0439,64.8107,64.8182,42846.0
2015-07-23 11:30:00,86.17,86.19,85.98,85.99,32812.0,64.8182,64.8332,64.6753,64.6828,32812.0
2015-07-23 11:40:00,85.99,85.99,85.72,85.77,65722.0,64.6828,64.6828,64.4797,64.5173,65722.0
2015-07-23 11:50:00,85.77,85.78,85.64,85.76,72901.0,64.5173,64.5248,64.4195,64.5098,72901.0
2015-07-23 12:00:00,85.76,85.76,85.5,85.62,85750.0,64.5098,64.5098,64.3142,64.4045,85750.0
2015-07-23 12:10:00,85.6,85.6,85.44,85.46,30394.0,64.3894,64.3894,64.2691,64.2841,30394.0
2015-07-23 12:20:00,85.45,85.48,85.36,85.38,37508.0,64.2766,64.2992,64.2089,64.2239,37508.0
2015-07-23 12:30:00,85.37,85.4,85.27,85.29,37835.0,64.2164,64.239,64.1412,64.1563,37835.0
2015-07-23 12:40:00,85.31,85.4,85.24,85.26,31485.0,64.1713,64.239,64.1186,64.1337,31485.0
2015-07-23 12:50:00,85.26,85.26,85.16,85.2,39006.0,64.1337,64.1337,64.0585,64.0886,39006.0
2015-07-23 13:00:00,85.21,85.25,85.17,85.2,29856.0,64.0961,64.1262,64.066,64.0886,29856.0
2015-07-23 13:10:00,85.2,85.2,85.11,85.11,34964.0,64.0886,64.0886,64.0209,64.0209,34964.0
2015-07-23 13:20:00,85.11,85.11,85.01,85.03,54829.0,64.0209,64.0209,63.9456,63.9607,54829.0
2015-07-23 13:30:00,85.04,85.05,84.92,84.95,49732.0,63.9682,63.9757,63.8779,63.9005,49732.0
2015-07-23 13:40:00,84.96,85.01,84.91,85.0,47142.0,63.908,63.9456,63.8704,63.9381,47142.0
2015-07-23 13:50:00,85.0,85.05,84.99,85.02,40151.0,63.9381,63.9757,63.9306,63.9532,40151.0
2015-07-23 14:00:00,85.02,85.03,84.94,84.98,54545.0,63.9532,63.9607,63.893,63.9231,54545.0
2015-07-23 14:10:00,84.98,84.98,84.85,84.91,39883.0,63.9231,63.9231,63.8253,63.8704,39883.0
2015-07-23 14:20:00,84.91,84.91,84.63,84.68,57633.0,63.8704,63.8704,63.6598,63.6974,57633.0
2015-07-23 14:30:00,84.69,84.7,84.63,84.7,54241.0,63.7049,63.7124,63.6598,63.7124,54241.0
2015-07-23 14:40:00,84.69,84.7,84.55,84.57,51561.0,63.7049,63.7124,63.5996,63.6147,51561.0
2015-07-23 14:50:00,84.58,84.58,84.44,84.58,112074.0,63.6222,63.6222,63.5169,63.6222,112074.0
2015-07-23 15:00:00,84.57,84.6,84.37,84.45,85609.0,63.6147,63.6372,63.4642,63.5244,85609.0
2015-07-23 15:10:00,84.44,84.45,84.27,84.3,132728.0,63.5169,63.5244,63.389,63.4116,132728.0
2015-07-23 15:20:00,84.29,84.35,84.19,84.2,94802.0,63.404,63.4492,63.3288,63.3363,94802.0
2015-07-23 15:30:00,84.2,84.26,84.07,84.22,201560.0,63.3363,63.3815,63.2386,63.3514,201560.0
2015-07-23 15:40:00,84.21,84.25,84.04,84.15,165869.0,63.3439,63.3739,63.216,63.2987,165869.0
2015-07-23 15:50:00,84.15,84.31,84.12,84.26,302321.0,63.2987,63.4191,63.2762,63.3815,302321.0
2015-07-24 09:30:00,84.03,84.13,83.4,83.5,87931.0,63.2085,63.2837,62.7346,62.8098,87931.0
2015-07-24 09:40:00,83.59,83.89,83.55,83.83,33334.0,62.8775,63.1032,62.8474,63.058,33334.0
2015-07-24 09:50:00,83.81,84.05,83.76,83.96,48618.0,63.043,63.2235,63.0054,63.1558,48618.0
2015-07-24 10:00:00,83.99,84.02,83.71,84.0,42299.0,63.1784,63.2009,62.9678,63.1859,42299.0
2015-07-24 10:10:00,83.99,84.01,83.86,83.89,87793.0,63.1784,63.1934,63.0806,63.1032,87793.0
2015-07-24 10:20:00,83.88,83.93,83.82,83.85,36326.0,63.0956,63.1332,63.0505,63.0731,36326.0
2015-07-24 10:30:00,83.88,83.92,83.76,83.91,35648.0,63.0956,63.1257,63.0054,63.1182,35648.0
2015-07-24 10:40:00,83.9,83.93,83.81,83.92,27283.0,63.1107,63.1332,63.043,63.1257,27283.0
2015-07-24 10:50:00,83.92,84.01,83.86,83.87,27931.0,63.1257,63.1934,63.0806,63.0881,27931.0
2015-07-24 11:00:00,83.88,84.01,83.84,84.01,41111.0,63.0956,63.1934,63.0655,63.1934,41111.0
2015-07-24 11:10:00,84.01,84.05,83.81,83.87,40433.0,63.1934,63.2235,63.043,63.0881,40433.0
2015-07-24 11:20:00,83.88,83.92,83.81,83.87,25010.0,63.0956,63.1257,63.043,63.0881,25010.0
2015-07-24 11:30:00,83.87,83.91,83.78,83.87,37840.0,63.0881,63.1182,63.0204,63.0881,37840.0
2015-07-24 11:40:00,83.88,83.92,83.79,83.79,33308.0,63.0956,63.1257,63.0279,63.0279,33308.0
2015-07-24 11:50:00,83.78,83.83,83.62,83.72,40652.0,63.0204,63.058,62.9001,62.9753,40652.0
2015-07-24 12:00:00,83.72,83.73,83.63,83.7,25050.0,62.9753,62.9828,62.9076,62.9602,25050.0
2015-07-24 12:10:00,83.7,83.82,83.69,83.81,32377.0,62.9602,63.0505,62.9527,63.043,32377.0
2015-07-24 12:20:00,83.82,83.86,83.7,83.72,23430.0,63.0505,63.0806,62.9602,62.9753,23430.0
2015-07-24 12:30:00,83.73,83.75,83.65,83.65,28886.0,62.9828,62.9978,62.9226,62.9226,28886.0
2015-07-24 12:40:00,83.66,83.76,83.65,83.74,40477.0,62.9301,63.0054,62.9226,62.9903,40477.0
2015-07-24 12:50:00,83.73,83.77,83.68,83.76,45948.0,62.9828,63.0129,62.9452,63.0054,45948.0
2015-07-24 13:00:00,83.76,83.83,83.69,83.72,42076.0,63.0054,63.058,62.9527,62.9753,42076.0
2015-07-24 13:10:00,83.73,83.78,83.69,83.78,28013.0,62.9828,63.0204,62.9527,63.0204,28013.0
2015-07-24 13:20:00,83.78,83.78,83.73,83.74,26798.0,63.0204,63.0204,62.9828,62.9903,26798.0
2015-07-24 13:30:00,83.74,83.75,83.62,83.63,32328.0,62.9903,62.9978,62.9001,62.9076,32328.0
2015-07-24 13:40:00,83.64,83.64,83.47,83.62,25420.0,62.9151,62.9151,62.7872,62.9001,25420.0
2015-07-24 13:50:00,83.63,83.72,83.62,83.67,29856.0,62.9076,62.9753,62.9001,62.9377,29856.0
2015-07-24 14:00:00,83.67,83.73,83.64,83.66,77645.0,62.9377,62.9828,62.9151,62.9301,77645.0
2015-07-24 14:10:00,83.66,83.69,83.56,83.59,41611.0,62.9301,62.9527,62.8549,62.8775,41611.0
2015-07-24 14:20:00,83.57,83.57,83.34,83.48,64324.0,62.8624,62.8624,62.6894,62.7947,64324.0
2015-07-24 14:30:00,83.48,83.53,83.35,83.41,61448.0,62.7947,62.8324,62.697,62.7421,61448.0
2015-07-24 14:40:00,83.41,83.48,83.39,83.45,59167.0,62.7421,62.7947,62.727,62.7722,59167.0
2015-07-24 14:50:00,83.47,83.47,83.27,83.35,55379.0,62.7872,62.7872,62.6368,62.697,55379.0
2015-07-24 15:00:00,83.35,83.45,83.27,83.42,49392.0,62.697,62.7722,62.6368,62.7496,49392.0
2015-07-24 15:10:00,83.41,83.46,83.37,83.42,48637.0,62.7421,62.7797,62.712,62.7496,48637.0
2015-07-24 15:20:00,83.42,83.44,83.12,83.12,85282.0,62.7496,62.7647,62.5239,62.5239,85282.0
2015-07-24 15:30:00,83.14,83.25,83.04,83.04,117533.0,62.539,62.6217,62.4638,62.4638,117533.0
2015-07-24 15:40:00,83.04,83.32,83.04,83.24,135498.0,62.4638,62.6744,62.4638,62.6142,135498.0
2015-07-24 15:50:00,83.24,83.32,83.19,83.3,138277.0,62.6142,62.6744,62.5766,62.6593,138277.0
2015-07-27 09:30:00,82.99,83.16,82.26,82.35,87061.0,62.4262,62.554,61.877,61.9447,87061.0
2015-07-27 09:40:00,82.4,82.59,82.29,82.4,52622.0,61.9824,62.1253,61.8996,61.9824,52622.0
2015-07-27 09:50:00,82.4,82.66,82.35,82.52,38265.0,61.9824,62.1779,61.9447,62.0726,38265.0
2015-07-27 10:00:00,82.52,82.54,82.32,82.4,34938.0,62.0726,62.0877,61.9222,61.9824,34938.0
2015-07-27 10:10:00,82.41,82.5,82.32,82.49,48539.0,61.9899,62.0576,61.9222,62.0501,48539.0
2015-07-27 10:20:00,82.48,82.58,82.32,82.55,49216.0,62.0425,62.1178,61.9222,62.0952,49216.0
2015-07-27 10:30:00,82.55,82.68,82.51,82.65,45102.0,62.0952,62.193,62.0651,62.1704,45102.0
2015-07-27 10:40:00,82.66,82.69,82.5,82.51,29365.0,62.1779,62.2005,62.0576,62.0651,29365.0
2015-07-27 10:50:00,82.51,82.53,82.44,82.5,25790.0,62.0651,62.0801,62.0124,62.0576,25790.0
2015-07-27 11:00:00,82.51,82.62,82.45,82.56,30330.0,62.0651,62.1478,62.02,62.1027,30330.0
2015-07-27 11:10:00,82.56,82.58,82.31,82.34,41934.0,62.1027,62.1178,61.9147,61.9372,41934.0
2015-07-27 11:20:00,82.34,82.52,82.26,82.36,42485.0,61.9372,62.0726,61.877,61.9523,42485.0
2015-07-27 11:30:00,82.37,82.38,82.17,82.29,32970.0,61.9598,61.9673,61.8093,61.8996,32970.0
2015-07-27 11:40:00,82.3,82.35,82.21,82.28,33794.0,61.9071,61.9447,61.8394,61.8921,33794.0
2015-07-27 11:50:00,82.26,82.47,82.18,82.4,22813.0,61.877,62.035,61.8169,61.9824,22813.0
2015-07-27 12:00:00,82.4,82.43,82.33,82.4,46674.0,61.9824,62.0049,61.9297,61.9824,46674.0
2015-07-27 12:10:00,82.4,82.46,82.33,82.45,27711.0,61.9824,62.0275,61.9297,62.02,27711.0
2015-07-27 12:20:00,82.46,82.48,82.26,82.27,26946.0,62.0275,62.0425,61.877,61.8846,26946.0
2015-07-27 12:30:00,82.28,82.38,82.27,82.35,21138.0,61.8921,61.9673,61.8846,61.9447,21138.0
2015-07-27 12:40:00,82.35,82.42,82.31,82.31,16784.0,61.9447,61.9974,61.9147,61.9147,16784.0
2015-07-27 12:50:00,82.33,82.35,82.21,82.24,31853.0,61.9297,61.9447,61.8394,61.862,31853.0
2015-07-27 13:00:00,82.24,82.3,82.21,82.3,28520.0,61.862,61.9071,61.8394,61.9071,28520.0
2015-07-27 13:10:00,82.3,82.41,82.27,82.39,19828.0,61.9071,61.9899,61.8846,61.9748,19828.0
2015-07-27 13:20:00,82.38,82.42,82.29,82.39,23047.0,61.9673,61.9974,61.8996,61.9748,23047.0
2015-07-27 13:30:00,82.4,82.4,82.28,82.34,24308.0,61.9824,61.9824,61.8921,61.9372,24308.0
2015-07-27 13:40:00,82.34,82.43,82.28,82.4,36667.0,61.9372,62.0049,61.8921,61.9824,36667.0
2015-07-27 13:50:00,82.4,82.52,82.39,82.48,51471.0,61.9824,62.0726,61.9748,62.0425,51471.0
2015-07-27 14:00:00,82.49,82.53,82.47,82.5,115967.0,62.0501,62.0801,62.035,62.0576,115967.0
2015-07-27 14:10:00,82.5,82.68,82.48,82.65,46613.0,62.0576,62.193,62.0425,62.1704,46613.0
2015-07-27 14:20:00,82.66,82.72,82.64,82.69,37504.0,62.1779,62.2231,62.1629,62.2005,37504.0
2015-07-27 14:30:00,82.69,82.71,82.57,82.6,78974.0,62.2005,62.2155,62.1102,62.1328,78974.0
2015-07-27 14:40:00,82.6,82.62,82.51,82.55,42100.0,62.1328,62.1478,62.0651,62.0952,42100.0
2015-07-27 14:50:00,82.55,82.56,82.4,82.43,43369.0,62.0952,62.1027,61.9824,62.0049,43369.0
2015-07-27 15:00:00,82.43,82.43,82.3,82.3,59466.0,62.0049,62.0049,61.9071,61.9071,59466.0
2015-07-27 15:10:00,82.31,82.37,82.3,82.33,80123.0,61.9147,61.9598,61.9071,61.9297,80123.0
2015-07-27 15:20:00,82.33,82.35,82.27,82.28,74766.0,61.9297,61.9447,61.8846,61.8921,74766.0
2015-07-27 15:30:00,82.27,82.31,82.19,82.2,127316.0,61.8846,61.9147,61.8244,61.8319,127316.0
2015-07-27 15:40:00,82.2,82.21,82.13,82.2,174335.0,61.8319,61.8394,61.7793,61.8319,174335.0
2015-07-27 15:50:00,82.19,82.32,82.19,82.29,300681.0,61.8244,61.9222,61.8244,61.8996,300681.0
2015-07-28 09:30:00,82.39,82.75,82.35,82.58,77900.0,61.9748,62.2456,61.9447,62.1178,77900.0
2015-07-28 09:40:00,82.57,82.58,82.14,82.29,73202.0,62.1102,62.1178,61.7868,61.8996,73202.0
2015-07-28 09:50:00,82.27,82.45,82.09,82.43,43951.0,61.8846,62.02,61.7492,62.0049,43951.0
2015-07-28 10:00:00,82.41,82.43,82.18,82.21,41105.0,61.9899,62.0049,61.8169,61.8394,41105.0
2015-07-28 10:10:00,82.24,82.43,82.23,82.3,49415.0,61.862,62.0049,61.8545,61.9071,49415.0
2015-07-28 10:20:00,82.3,82.35,82.19,82.31,43224.0,61.9071,61.9447,61.8244,61.9147,43224.0
2015-07-28 10:30:00,82.28,82.38,82.22,82.3,39199.0,61.8921,61.9673,61.847,61.9071,39199.0
2015-07-28 10:40:00,82.33,82.46,82.26,82.41,45332.0,61.9297,62.0275,61.877,61.9899,45332.0
2015-07-28 10:50:00,82.39,82.6,82.38,82.53,38100.0,61.9748,62.1328,61.9673,62.0801,38100.0
2015-07-28 11:00:00,82.54,82.55,82.37,82.4,33601.0,62.0877,62.0952,61.9598,61.9824,33601.0
2015-07-28 11:10:00,82.39,82.52,82.38,82.49,31722.0,61.9748,62.0726,61.9673,62.0501,31722.0
2015-07-28 11:20:00,82.49,82.65,82.45,82.65,31886.0,62.0501,62.1704,62.02,62.1704,31886.0
2015-07-28 11:30:00,82.66,82.77,82.6,82.76,40452.0,62.1779,62.2607,62.1328,62.2532,40452.0
2015-07-28 11:40:00,82.76,82.84,82.75,82.82,31102.0,62.2532,62.3133,62.2456,62.2983,31102.0
2015-07-28 11:50:00,82.82,82.84,82.78,82.81,32715.0,62.2983,62.3133,62.2682,62.2908,32715.0
2015-07-28 12:00:00,82.82,82.87,82.79,82.87,28879.0,62.2983,62.3359,62.2757,62.3359,28879.0
2015-07-28 12:10:00,82.87,83.02,82.87,82.94,27209.0,62.3359,62.4487,62.3359,62.3885,27209.0
2015-07-28 12:20:00,82.95,83.04,82.95,83.0,19453.0,62.3961,62.4638,62.3961,62.4337,19453.0
2015-07-28 12:30:00,83.01,83.07,82.95,83.04,28872.0,62.4412,62.4863,62.3961,62.4638,28872.0
2015-07-28 12:40:00,83.05,83.11,83.02,83.11,19884.0,62.4713,62.5164,62.4487,62.5164,19884.0
2015-07-28 12:50:00,83.11,83.2,83.09,83.13,25996.0,62.5164,62.5841,62.5014,62.5315,25996.0
2015-07-28 13:00:00,83.13,83.32,83.1,83.3,31528.0,62.5315,62.6744,62.5089,62.6593,31528.0
2015-07-28 13:10:00,83.3,83.42,83.3,83.35,32002.0,62.6593,62.7496,62.6593,62.697,32002.0
2015-07-28 13:20:00,83.36,83.46,83.35,83.41,28222.0,62.7045,62.7797,62.697,62.7421,28222.0
2015-07-28 13:30:00,83.4,83.41,83.28,83.34,35199.0,62.7346,62.7421,62.6443,62.6894,35199.0
2015-07-28 13:40:00,83.34,83.41,83.33,83.4,66994.0,62.6894,62.7421,62.6819,62.7346,66994.0
2015-07-28 13:50:00,83.4,83.43,83.34,83.42,30082.0,62.7346,62.7571,62.6894,62.7496,30082.0
2015-07-28 14:00:00,83.42,83.64,83.38,83.62,49143.0,62.7496,62.9151,62.7195,62.9001,49143.0
2015-07-28 14:10:00,83.6,83.69,83.6,83.63,81850.0,62.885,62.9527,62.885,62.9076,81850.0
2015-07-28 14:20:00,83.63,83.72,83.6,83.71,86765.0,62.9076,62.9753,62.885,62.9678,86765.0
2015-07-28 14:30:00,83.71,83.75,83.68,83.73,65642.0,62.9678,62.9978,62.9452,62.9828,65642.0
2015-07-28 14:40:00,83.73,83.75,83.66,83.7,30451.0,62.9828,62.9978,62.9301,62.9602,30451.0
2015-07-28 14:50:00,83.69,83.78,83.69,83.73,28252.0,62.9527,63.0204,62.9527,62.9828,28252.0
2015-07-28 15:00:00,83.73,83.73,83.6,83.63,38160.0,62.9828,62.9828,62.885,62.9076,38160.0
2015-07-28 15:10:00,83.63,83.63,83.55,83.58,41401.0,62.9076,62.9076,62.8474,62.87,41401.0
2015-07-28 15:20:00,83.58,83.61,83.43,83.44,47986.0,62.87,62.8925,62.7571,62.7647,47986.0
2015-07-28 15:30:00,83.43,83.58,83.43,83.54,70224.0,62.7571,62.87,62.7571,62.8399,70224.0
2015-07-28 15:40:00,83.54,83.71,83.51,83.7,137424.0,62.8399,62.9678,62.8173,62.9602,137424.0
2015-07-28 15:50:00,83.69,83.69,83.59,83.67,143015.0,62.9527,62.9527,62.8775,62.9377,143015.0
2015-07-29 09:30:00,83.85,83.97,83.72,83.73,86835.0,63.0731,63.1633,62.9753,62.9828,86835.0
2015-07-29 09:40:00,83.75,83.81,83.61,83.66,43734.0,62.9978,63.043,62.8925,62.9301,43734.0
2015-07-29 09:50:00,83.65,83.93,83.64,83.93,48179.0,62.9226,63.1332,62.9151,63.1332,48179.0
2015-07-29 10:00:00,83.93,84.0,83.76,83.86,59800.0,63.1332,63.1859,63.0054,63.0806,59800.0
2015-07-29 10:10:00,83.86,83.94,83.7,83.77,43102.0,63.0806,63.1408,62.9602,63.0129,43102.0
2015-07-29 10:20:00,83.77,83.85,83.7,83.74,55782.0,63.0129,63.0731,62.9602,62.9903,55782.0
2015-07-29 10:30:00,83.73,83.79,83.63,83.75,50976.0,62.9828,63.0279,62.9076,62.9978,50976.0
2015-07-29 10:40:00,83.75,83.95,83.74,83.91,47440.0,62.9978,63.1483,62.9903,63.1182,47440.0
2015-07-29 10:50:00,83.93,83.93,83.62,83.62,39368.0,63.1332,63.1332,62.9001,62.9001,39368.0
2015-07-29 11:00:00,83.63,83.71,83.52,83.54,60395.0,62.9076,62.9678,62.8248,62.8399,60395.0
2015-07-29 11:10:00,83.55,83.6,83.5,83.58,47174.0,62.8474,62.885,62.8098,62.87,47174.0
2015-07-29 11:20:00,83.58,83.62,83.51,83.53,48193.0,62.87,62.9001,62.8173,62.8324,48193.0
2015-07-29 11:30:00,83.54,83.7,83.51,83.63,57853.0,62.8399,62.9602,62.8173,62.9076,57853.0
2015-07-29 11:40:00,83.63,83.71,83.58,83.6,33448.0,62.9076,62.9678,62.87,62.885,33448.0
2015-07-29 11:50:00,83.58,83.61,83.43,83.49,32789.0,62.87,62.8925,62.7571,62.8023,32789.0
2015-07-29 12:00:00,83.49,83.62,83.48,83.56,23778.0,62.8023,62.9001,62.7947,62.8549,23778.0
2015-07-29 12:10:00,83.56,83.6,83.53,83.6,111049.0,62.8549,62.885,62.8324,62.885,111049.0
2015-07-29 12:20:00,83.6,83.62,83.55,83.6,33507.0,62.885,62.9001,62.8474,62.885,33507.0
2015-07-29 12:30:00,83.6,83.61,83.55,83.6,44203.0,62.885,62.8925,62.8474,62.885,44203.0
2015-07-29 12:40:00,83.6,83.66,83.57,83.64,49701.0,62.885,62.9301,62.8624,62.9151,49701.0
2015-07-29 12:50:00,83.65,83.69,83.58,83.67,56263.0,62.9226,62.9527,62.87,62.9377,56263.0
2015-07-29 13:00:00,83.68,83.69,83.65,83.66,51424.0,62.9452,62.9527,62.9226,62.9301,51424.0
2015-07-29 13:10:00,83.66,83.7,83.65,83.68,88062.0,62.9301,62.9602,62.9226,62.9452,88062.0
2015-07-29 13:20:00,83.68,83.7,83.61,83.7,34207.0,62.9452,62.9602,62.8925,62.9602,34207.0
2015-07-29 13:30:00,83.7,83.77,83.69,83.77,34925.0,62.9602,63.0129,62.9527,63.0129,34925.0
2015-07-29 13:40:00,83.76,83.77,83.66,83.66,39264.0,63.0054,63.0129,62.9301,62.9301,39264.0
2015-07-29 13:50:00,83.66,83.75,83.63,83.66,44927.0,62.9301,62.9978,62.9076,62.9301,44927.0
2015-07-29 14:00:00,83.67,83.88,83.42,83.64,105804.0,62.9377,63.0956,62.7496,62.9151,105804.0
2015-07-29 14:10:00,83.65,83.95,83.63,83.94,56438.0,62.9226,63.1483,62.9076,63.1408,56438.0
2015-07-29 14:20:00,83.95,83.95,83.7,83.78,65341.0,63.1483,63.1483,62.9602,63.0204,65341.0
2015-07-29 14:30:00,83.78,83.9,83.77,83.88,57323.0,63.0204,63.1107,63.0129,63.0956,57323.0
2015-07-29 14:40:00,83.89,84.14,83.89,84.13,88877.0,63.1032,63.2912,63.1032,63.2837,88877.0
2015-07-29 14:50:00,84.13,84.24,84.11,84.17,79817.0,63.2837,63.3664,63.2686,63.3138,79817.0
2015-07-29 15:00:00,84.17,84.23,84.12,84.17,98500.0,63.3138,63.3589,63.2762,63.3138,98500.0
2015-07-29 15:10:00,84.18,84.27,84.1,84.19,139295.0,63.3213,63.389,63.2611,63.3288,139295.0
2015-07-29 15:20:00,84.2,84.32,84.19,84.28,135699.0,63.3363,63.4266,63.3288,63.3965,135699.0
2015-07-29 15:30:00,84.28,84.38,84.21,84.35,185334.0,63.3965,63.4717,63.3439,63.4492,185334.0
2015-07-29 15:40:00,84.35,84.43,84.28,84.31,145544.0,63.4492,63.5093,63.3965,63.4191,145544.0
2015-07-29 15:50:00,84.31,84.36,84.19,84.36,277819.0,63.4191,63.4567,63.3288,63.4567,277819.0
2015-07-30 09:30:00,84.52,86.47,84.24,84.42,222841.0,63.577,65.0439,63.3664,63.5018,222841.0
2015-07-30 09:40:00,84.42,84.52,82.43,83.11,392757.0,63.5018,63.577,62.0049,62.5164,392757.0
2015-07-30 09:50:00,83.08,84.13,83.08,83.56,279225.0,62.4939,63.2837,62.4939,62.8549,279225.0
2015-07-30 10:00:00,83.54,83.79,83.39,83.56,186612.0,62.8399,63.0279,62.727,62.8549,186612.0
2015-07-30 10:10:00,83.55,83.65,83.13,83.25,134713.0,62.8474,62.9226,62.5315,62.6217,134713.0
2015-07-30 10:20:00,83.23,83.49,83.23,83.4,88866.0,62.6067,62.8023,62.6067,62.7346,88866.0
2015-07-30 10:30:00,83.41,83.61,83.41,83.53,126718.0,62.7421,62.8925,62.7421,62.8324,126718.0
2015-07-30 10:40:00,83.51,83.79,83.37,83.45,215096.0,62.8173,63.0279,62.712,62.7722,215096.0
2015-07-30 10:50:00,83.44,83.65,83.26,83.3,233963.0,62.7647,62.9226,62.6293,62.6593,233963.0
2015-07-30 11:00:00,83.28,83.46,82.9,82.97,153532.0,62.6443,62.7797,62.3585,62.4111,153532.0
2015-07-30 11:10:00,82.97,83.01,82.6,82.78,89403.0,62.4111,62.4412,62.1328,62.2682,89403.0
2015-07-30 11:20:00,82.81,82.93,82.64,82.64,71712.0,62.2908,62.381,62.1629,62.1629,71712.0
2015-07-30 11:30:00,82.67,82.86,82.65,82.7,49277.0,62.1855,62.3284,62.1704,62.208,49277.0
2015-07-30 11:40:00,82.72,82.85,82.6,82.67,68509.0,62.2231,62.3209,62.1328,62.1855,68509.0
2015-07-30 11:50:00,82.66,82.74,82.5,82.6,138246.0,62.1779,62.2381,62.0576,62.1328,138246.0
2015-07-30 12:00:00,82.63,82.65,82.41,82.43,40186.0,62.1554,62.1704,61.9899,62.0049,40186.0
2015-07-30 12:10:00,82.43,82.52,82.37,82.48,62346.0,62.0049,62.0726,61.9598,62.0425,62346.0
2015-07-30 12:20:00,82.51,82.57,82.38,82.5,32591.0,62.0651,62.1102,61.9673,62.0576,32591.0
2015-07-30 12:30:00,82.52,82.64,82.51,82.58,66375.0,62.0726,62.1629,62.0651,62.1178,66375.0
2015-07-30 12:40:00,82.57,82.63,82.43,82.44,108470.0,62.1102,62.1554,62.0049,62.0124,108470.0
2015-07-30 12:50:00,82.44,82.51,82.36,82.38,60094.0,62.0124,62.0651,61.9523,61.9673,60094.0
2015-07-30 13:00:00,82.39,82.39,82.24,82.29,64268.0,61.9748,61.9748,61.862,61.8996,64268.0
2015-07-30 13:10:00,82.28,82.3,82.08,82.15,55650.0,61.8921,61.9071,61.7416,61.7943,55650.0
2015-07-30 13:20:00,82.14,82.31,81.83,81.86,145045.0,61.7868,61.9147,61.5536,61.5762,145045.0
2015-07-30 13:30:00,81.86,81.97,81.78,81.84,66042.0,61.5762,61.6589,61.516,61.5611,66042.0
2015-07-30 13:40:00,81.86,81.89,81.28,81.33,180127.0,61.5762,61.5987,61.1399,61.1775,180127.0
2015-07-30 13:50:00,81.34,81.45,80.88,80.96,206878.0,61.185,61.2678,60.839,60.8992,206878.0
2015-07-30 14:00:00,80.96,81.07,80.75,80.8,149863.0,60.8992,60.9819,60.7412,60.7788,149863.0
2015-07-30 14:10:00,80.81,80.95,80.05,80.13,299242.0,60.7863,60.8916,60.2147,60.2748,299242.0
2015-07-30 14:20:00,80.16,80.63,80.13,80.32,142370.0,60.2974,60.6509,60.2748,60.4178,142370.0
2015-07-30 14:30:00,80.33,80.74,80.25,80.46,226479.0,60.4253,60.7337,60.3651,60.5231,226479.0
2015-07-30 14:40:00,80.47,80.75,80.44,80.6,382964.0,60.5306,60.7412,60.508,60.6284,382964.0
2015-07-30 14:50:00,80.59,80.63,80.35,80.51,142836.0,60.6208,60.6509,60.4403,60.5607,142836.0
2015-07-30 15:00:00,80.51,81.1,80.5,80.96,187689.0,60.5607,61.0045,60.5531,60.8992,187689.0
2015-07-30 15:10:00,80.95,81.33,80.91,81.28,162848.0,60.8916,61.1775,60.8616,61.1399,162848.0
2015-07-30 15:20:00,81.27,81.57,81.22,81.57,175143.0,61.1324,61.358,61.0947,61.358,175143.0
2015-07-30 15:30:00,81.57,82.04,81.55,81.96,275956.0,61.358,61.7116,61.343,61.6514,275956.0
2015-07-30 15:40:00,81.95,82.54,81.95,82.46,440334.0,61.6439,62.0877,61.6439,62.0275,440334.0
2015-07-30 15:50:00,82.47,83.1,82.46,83.09,763790.0,62.035,62.5089,62.0275,62.5014,763790.0
2015-07-31 09:30:00,83.35,83.6,83.3,83.47,152728.0,62.697,62.885,62.6593,62.7872,152728.0
2015-07-31 09:40:00,83.49,83.91,83.16,83.6,197229.0,62.8023,63.1182,62.554,62.885,197229.0
2015-07-31 09:50:00,83.62,84.03,83.58,84.02,116838.0,62.9001,63.2085,62.87,63.2009,116838.0
2015-07-31 10:00:00,83.98,84.13,83.93,84.07,210292.0,63.1709,63.2837,63.1332,63.2386,210292.0
2015-07-31 10:10:00,84.06,84.39,83.95,84.3,283880.0,63.231,63.4793,63.1483,63.4116,283880.0
2015-07-31 10:20:00,84.3,84.59,84.3,84.45,132973.0,63.4116,63.6297,63.4116,63.5244,132973.0
2015-07-31 10:30:00,84.43,84.64,84.24,84.52,119777.0,63.5093,63.6673,63.3664,63.577,119777.0
2015-07-31 10:40:00,84.53,84.74,84.5,84.71,99750.0,63.5846,63.7425,63.562,63.72,99750.0
2015-07-31 10:50:00,84.71,84.94,84.71,84.89,81440.0,63.72,63.893,63.72,63.8554,81440.0
2015-07-31 11:00:00,84.89,84.91,84.73,84.76,69494.0,63.8554,63.8704,63.735,63.7576,69494.0
2015-07-31 11:10:00,84.76,84.98,84.66,84.93,97936.0,63.7576,63.9231,63.6824,63.8855,97936.0
2015-07-31 11:20:00,84.92,84.92,84.74,84.77,48560.0,63.8779,63.8779,63.7425,63.7651,48560.0
2015-07-31 11:30:00,84.77,84.95,84.73,84.92,56058.0,63.7651,63.9005,63.735,63.8779,56058.0
2015-07-31 11:40:00,84.93,85.04,84.83,85.02,72004.0,63.8855,63.9682,63.8102,63.9532,72004.0
2015-07-31 11:50:00,85.02,85.2,85.02,85.1,74053.0,63.9532,64.0886,63.9532,64.0133,74053.0
2015-07-31 12:00:00,85.1,85.11,84.96,85.07,51464.0,64.0133,64.0209,63.908,63.9908,51464.0
2015-07-31 12:10:00,85.07,85.09,84.97,84.99,43116.0,63.9908,64.0058,63.9155,63.9306,43116.0
2015-07-31 12:20:00,84.98,85.02,84.86,84.89,43463.0,63.9231,63.9532,63.8328,63.8554,43463.0
2015-07-31 12:30:00,84.88,84.93,84.82,84.91,53266.0,63.8478,63.8855,63.8027,63.8704,53266.0
2015-07-31 12:40:00,84.89,84.89,84.83,84.87,32732.0,63.8554,63.8554,63.8102,63.8403,32732.0
2015-07-31 12:50:00,84.86,84.87,84.66,84.74,108161.0,63.8328,63.8403,63.6824,63.7425,108161.0
2015-07-31 13:00:00,84.76,84.92,84.76,84.77,32354.0,63.7576,63.8779,63.7576,63.7651,32354.0
2015-07-31 13:10:00,84.77,84.79,84.66,84.68,31692.0,63.7651,63.7801,63.6824,63.6974,31692.0
2015-07-31 13:20:00,84.66,84.71,84.59,84.65,40422.0,63.6824,63.72,63.6297,63.6748,40422.0
2015-07-31 13:30:00,84.66,84.66,84.5,84.5,48058.0,63.6824,63.6824,63.562,63.562,48058.0
2015-07-31 13:40:00,84.52,84.53,84.34,84.35,87487.0,63.577,63.5846,63.4416,63.4492,87487.0
2015-07-31 13:50:00,84.36,84.44,84.35,84.41,49892.0,63.4567,63.5169,63.4492,63.4943,49892.0
2015-07-31 14:00:00,84.42,84.67,84.41,84.62,37945.0,63.5018,63.6899,63.4943,63.6523,37945.0
2015-07-31 14:10:00,84.6,84.62,84.44,84.45,42886.0,63.6372,63.6523,63.5169,63.5244,42886.0
2015-07-31 14:20:00,84.46,84.58,84.27,84.58,64490.0,63.5319,63.6222,63.389,63.6222,64490.0
2015-07-31 14:30:00,84.57,84.72,84.56,84.72,83485.0,63.6147,63.7275,63.6071,63.7275,83485.0
2015-07-31 14:40:00,84.72,84.91,84.7,84.87,120606.0,63.7275,63.8704,63.7124,63.8403,120606.0
2015-07-31 14:50:00,84.89,84.92,84.74,84.86,75353.0,63.8554,63.8779,63.7425,63.8328,75353.0
2015-07-31 15:00:00,84.86,84.87,84.71,84.74,50944.0,63.8328,63.8403,63.72,63.7425,50944.0
2015-07-31 15:10:00,84.72,84.87,84.72,84.75,91820.0,63.7275,63.8403,63.7275,63.7501,91820.0
2015-07-31 15:20:00,84.76,84.79,84.63,84.76,81334.0,63.7576,63.7801,63.6598,63.7576,81334.0
2015-07-31 15:30:00,84.75,84.83,84.72,84.78,89719.0,63.7501,63.8102,63.7275,63.7726,89719.0
2015-07-31 15:40:00,84.77,84.97,84.77,84.95,171088.0,63.7651,63.9155,63.7651,63.9005,171088.0
2015-07-31 15:50:00,84.95,85.05,84.81,84.98,314869.0,63.9005,63.9757,63.7952,63.9231,314869.0
2015-08-03 09:30:00,84.56,85.06,84.56,85.0,182223.0,63.6071,63.9832,63.6071,63.9381,182223.0
2015-08-03 09:40:00,85.02,85.74,85.02,85.74,107908.0,63.9532,64.4947,63.9532,64.4947,107908.0
2015-08-03 09:50:00,85.71,85.86,85.64,85.77,48333.0,64.4722,64.585,64.4195,64.5173,48333.0
2015-08-03 10:00:00,85.76,85.78,85.47,85.69,47285.0,64.5098,64.5248,64.2916,64.4571,47285.0
2015-08-03 10:10:00,85.71,85.79,85.34,85.4,46737.0,64.4722,64.5324,64.1939,64.239,46737.0
2015-08-03 10:20:00,85.38,85.59,85.38,85.57,31292.0,64.2239,64.3819,64.2239,64.3669,31292.0
2015-08-03 10:30:00,85.55,85.67,85.41,85.65,38057.0,64.3518,64.4421,64.2465,64.427,38057.0
2015-08-03 10:40:00,85.66,85.68,85.56,85.6,48204.0,64.4346,64.4496,64.3593,64.3894,48204.0
2015-08-03 10:50:00,85.6,85.62,85.47,85.52,38536.0,64.3894,64.4045,64.2916,64.3293,38536.0
2015-08-03 11:00:00,85.51,85.63,85.42,85.62,34768.0,64.3217,64.412,64.254,64.4045,34768.0
2015-08-03 11:10:00,85.63,85.77,85.61,85.75,35665.0,64.412,64.5173,64.397,64.5023,35665.0
2015-08-03 11:20:00,85.74,85.86,85.72,85.84,48840.0,64.4947,64.585,64.4797,64.57,48840.0
2015-08-03 11:30:00,85.85,86.01,85.85,85.99,68691.0,64.5775,64.6978,64.5775,64.6828,68691.0
2015-08-03 11:40:00,86.0,86.13,85.98,86.12,50039.0,64.6903,64.7881,64.6753,64.7806,50039.0
2015-08-03 11:50:00,86.11,86.11,85.95,85.98,38885.0,64.7731,64.7731,64.6527,64.6753,38885.0
2015-08-03 12:00:00,85.99,86.08,85.9,85.92,37878.0,64.6828,64.7505,64.6151,64.6301,37878.0
2015-08-03 12:10:00,85.92,86.02,85.82,85.83,29469.0,64.6301,64.7054,64.5549,64.5624,29469.0
2015-08-03 12:20:00,85.83,85.86,85.74,85.77,25837.0,64.5624,64.585,64.4947,64.5173,25837.0
2015-08-03 12:30:00,85.77,85.78,85.62,85.69,45393.0,64.5173,64.5248,64.4045,64.4571,45393.0
2015-08-03 12:40:00,85.69,85.7,85.51,85.51,25456.0,64.4571,64.4647,64.3217,64.3217,25456.0
2015-08-03 12:50:00,85.52,85.52,85.25,85.25,42157.0,64.3293,64.3293,64.1262,64.1262,42157.0
2015-08-03 13:00:00,85.25,85.25,85.13,85.13,31254.0,64.1262,64.1262,64.0359,64.0359,31254.0
2015-08-03 13:10:00,85.13,85.21,85.09,85.12,22430.0,64.0359,64.0961,64.0058,64.0284,22430.0
2015-08-03 13:20:00,85.12,85.19,85.12,85.16,20141.0,64.0284,64.081,64.0284,64.0585,20141.0
2015-08-03 13:30:00,85.15,85.18,85.05,85.06,31619.0,64.0509,64.0735,63.9757,63.9832,31619.0
2015-08-03 13:40:00,85.06,85.17,85.06,85.17,19084.0,63.9832,64.066,63.9832,64.066,19084.0
2015-08-03 13:50:00,85.17,85.28,85.16,85.16,35980.0,64.066,64.1487,64.0585,64.0585,35980.0
2015-08-03 14:00:00,85.16,85.23,85.1,85.14,43172.0,64.0585,64.1111,64.0133,64.0434,43172.0
2015-08-03 14:10:00,85.15,85.16,85.07,85.1,40538.0,64.0509,64.0585,63.9908,64.0133,40538.0
2015-08-03 14:20:00,85.11,85.18,85.06,85.17,38174.0,64.0209,64.0735,63.9832,64.066,38174.0
2015-08-03 14:30:00,85.16,85.32,85.13,85.32,36360.0,64.0585,64.1788,64.0359,64.1788,36360.0
2015-08-03 14:40:00,85.31,85.38,85.29,85.36,68291.0,64.1713,64.2239,64.1563,64.2089,68291.0
2015-08-03 14:50:00,85.35,85.36,85.25,85.36,52051.0,64.2014,64.2089,64.1262,64.2089,52051.0
2015-08-03 15:00:00,85.36,85.44,85.29,85.44,43152.0,64.2089,64.2691,64.1563,64.2691,43152.0
2015-08-03 15:10:00,85.43,85.43,85.34,85.4,42207.0,64.2616,64.2616,64.1939,64.239,42207.0
2015-08-03 15:20:00,85.4,85.45,85.36,85.4,44495.0,64.239,64.2766,64.2089,64.239,44495.0
2015-08-03 15:30:00,85.4,85.64,85.4,85.63,79056.0,64.239,64.4195,64.239,64.412,79056.0
2015-08-03 15:40:00,85.64,85.71,85.53,85.53,101523.0,64.4195,64.4722,64.3368,64.3368,101523.0
2015-08-03 15:50:00,85.53,85.85,85.53,85.78,286965.0,64.3368,64.5775,64.3368,64.5248,286965.0
2015-08-04 09:30:00,86.16,86.64,86.13,86.14,82717.0,64.8107,65.1717,64.7881,64.7956,82717.0
2015-08-04 09:40:00,86.14,86.21,85.83,85.94,31552.0,64.7956,64.8483,64.5624,64.6452,31552.0
2015-08-04 09:50:00,85.96,86.11,85.85,86.08,20728.0,64.6602,64.7731,64.5775,64.7505,20728.0
2015-08-04 10:00:00,86.07,86.36,85.98,86.23,98719.0,64.743,64.9611,64.6753,64.8633,98719.0
2015-08-04 10:10:00,86.22,86.42,86.18,86.24,82515.0,64.8558,65.0063,64.8257,64.8709,82515.0
2015-08-04 10:20:00,86.23,86.29,86.08,86.26,61800.0,64.8633,64.9085,64.7505,64.8859,61800.0
2015-08-04 10:30:00,86.26,86.33,86.23,86.3,32260.0,64.8859,64.9386,64.8633,64.916,32260.0
2015-08-04 10:40:00,86.31,86.35,86.19,86.25,31649.0,64.9235,64.9536,64.8332,64.8784,31649.0
2015-08-04 10:50:00,86.22,86.26,86.06,86.17,39532.0,64.8558,64.8859,64.7355,64.8182,39532.0
2015-08-04 11:00:00,86.18,86.35,86.15,86.3,33165.0,64.8257,64.9536,64.8032,64.916,33165.0
2015-08-04 11:10:00,86.3,86.39,86.27,86.27,39441.0,64.916,64.9837,64.8934,64.8934,39441.0
2015-08-04 11:20:00,86.26,86.35,86.2,86.35,29911.0,64.8859,64.9536,64.8408,64.9536,29911.0
2015-08-04 11:30:00,86.35,86.44,86.32,86.33,41398.0,64.9536,65.0213,64.931,64.9386,41398.0
2015-08-04 11:40:00,86.33,86.42,86.29,86.3,28287.0,64.9386,65.0063,64.9085,64.916,28287.0
2015-08-04 11:50:00,86.31,86.32,86.15,86.31,30298.0,64.9235,64.931,64.8032,64.9235,30298.0
2015-08-04 12:00:00,86.31,86.52,86.3,86.49,35761.0,64.9235,65.0815,64.916,65.0589,35761.0
2015-08-04 12:10:00,86.5,86.54,86.49,86.51,41257.0,65.0664,65.0965,65.0589,65.074,41257.0
2015-08-04 12:20:00,86.51,86.52,86.34,86.34,32131.0,65.074,65.0815,64.9461,64.9461,32131.0
2015-08-04 12:30:00,86.34,86.54,86.34,86.52,20825.0,64.9461,65.0965,64.9461,65.0815,20825.0
2015-08-04 12:40:00,86.52,86.52,86.43,86.5,31694.0,65.0815,65.0815,65.0138,65.0664,31694.0
2015-08-04 12:50:00,86.49,86.5,86.33,86.33,24130.0,65.0589,65.0664,64.9386,64.9386,24130.0
2015-08-04 13:00:00,86.33,86.33,86.28,86.28,13956.0,64.9386,64.9386,64.9009,64.9009,13956.0
2015-08-04 13:10:00,86.28,86.35,86.25,86.31,24137.0,64.9009,64.9536,64.8784,64.9235,24137.0
2015-08-04 13:20:00,86.31,86.38,86.3,86.34,19873.0,64.9235,64.9762,64.916,64.9461,19873.0
2015-08-04 13:30:00,86.35,86.5,86.35,86.4,30940.0,64.9536,65.0664,64.9536,64.9912,30940.0
2015-08-04 13:40:00,86.39,86.4,86.18,86.18,20758.0,64.9837,64.9912,64.8257,64.8257,20758.0
2015-08-04 13:50:00,86.16,86.21,86.01,86.1,87245.0,64.8107,64.8483,64.6978,64.7655,87245.0
2015-08-04 14:00:00,86.08,86.1,85.84,85.86,52264.0,64.7505,64.7655,64.57,64.585,52264.0
2015-08-04 14:10:00,85.86,85.91,85.77,85.91,49743.0,64.585,64.6226,64.5173,64.6226,49743.0
2015-08-04 14:20:00,85.91,85.92,85.82,85.88,40893.0,64.6226,64.6301,64.5549,64.6001,40893.0
2015-08-04 14:30:00,85.87,86.12,85.87,86.11,47472.0,64.5925,64.7806,64.5925,64.7731,47472.0
2015-08-04 14:40:00,86.14,86.16,86.05,86.16,58825.0,64.7956,64.8107,64.7279,64.8107,58825.0
2015-08-04 14:50:00,86.17,86.17,86.07,86.12,48888.0,64.8182,64.8182,64.743,64.7806,48888.0
2015-08-04 15:00:00,86.12,86.18,86.06,86.08,51640.0,64.7806,64.8257,64.7355,64.7505,51640.0
2015-08-04 15:10:00,86.07,86.07,85.93,86.02,55338.0,64.743,64.743,64.6377,64.7054,55338.0
2015-08-04 15:20:00,86.03,86.04,85.86,85.97,56060.0,64.7129,64.7204,64.585,64.6678,56060.0
2015-08-04 15:30:00,85.97,86.05,85.86,85.86,64999.0,64.6678,64.7279,64.585,64.585,64999.0
2015-08-04 15:40:00,85.87,85.87,85.67,85.68,136886.0,64.5925,64.5925,64.4421,64.4496,136886.0
2015-08-04 15:50:00,85.67,85.77,85.55,85.73,305216.0,64.4421,64.5173,64.3518,64.4872,305216.0
2015-08-05 09:30:00,86.39,86.55,85.91,86.2,64656.0,64.9837,65.104,64.6226,64.8408,64656.0
2015-08-05 09:40:00,86.13,86.3,85.94,86.16,67491.0,64.7881,64.916,64.6452,64.8107,67491.0
2015-08-05 09:50:00,86.18,86.24,86.04,86.1,51914.0,64.8257,64.8709,64.7204,64.7655,51914.0
2015-08-05 10:00:00,86.11,86.19,85.98,86.16,69156.0,64.7731,64.8332,64.6753,64.8107,69156.0
2015-08-05 10:10:00,86.16,86.26,86.1,86.22,35476.0,64.8107,64.8859,64.7655,64.8558,35476.0
2015-08-05 10:20:00,86.24,86.27,86.17,86.2,26219.0,64.8709,64.8934,64.8182,64.8408,26219.0
2015-08-05 10:30:00,86.21,86.28,86.12,86.19,30243.0,64.8483,64.9009,64.7806,64.8332,30243.0
2015-08-05 10:40:00,86.22,86.22,86.09,86.1,19170.0,64.8558,64.8558,64.758,64.7655,19170.0
2015-08-05 10:50:00,86.12,86.25,86.11,86.24,28588.0,64.7806,64.8784,64.7731,64.8709,28588.0
2015-08-05 11:00:00,86.26,86.29,86.16,86.17,17369.0,64.8859,64.9085,64.8107,64.8182,17369.0
2015-08-05 11:10:00,86.15,86.31,86.14,86.26,26585.0,64.8032,64.9235,64.7956,64.8859,26585.0
2015-08-05 11:20:00,86.25,86.35,86.2,86.28,24775.0,64.8784,64.9536,64.8408,64.9009,24775.0
2015-08-05 11:30:00,86.29,86.33,86.26,86.26,15516.0,64.9085,64.9386,64.8859,64.8859,15516.0
2015-08-05 11:40:00,86.27,86.35,86.23,86.26,18989.0,64.8934,64.9536,64.8633,64.8859,18989.0
2015-08-05 11:50:00,86.25,86.29,86.05,86.11,63677.0,64.8784,64.9085,64.7279,64.7731,63677.0
2015-08-05 12:00:00,86.11,86.11,85.92,85.96,34626.0,64.7731,64.7731,64.6301,64.6602,34626.0
2015-08-05 12:10:00,85.96,85.98,85.72,85.72,30259.0,64.6602,64.6753,64.4797,64.4797,30259.0
2015-08-05 12:20:00,85.72,85.83,85.69,85.83,25234.0,64.4797,64.5624,64.4571,64.5624,25234.0
2015-08-05 12:30:00,85.83,85.97,85.82,85.9,32901.0,64.5624,64.6678,64.5549,64.6151,32901.0
2015-08-05 12:40:00,85.91,85.96,85.8,85.95,15422.0,64.6226,64.6602,64.5399,64.6527,15422.0
2015-08-05 12:50:00,85.97,86.0,85.88,85.97,15997.0,64.6678,64.6903,64.6001,64.6678,15997.0
2015-08-05 13:00:00,85.99,86.01,85.86,85.94,14832.0,64.6828,64.6978,64.585,64.6452,14832.0
2015-08-05 13:10:00,85.94,85.94,85.7,85.79,24550.0,64.6452,64.6452,64.4647,64.5324,24550.0
2015-08-05 13:20:00,85.79,85.81,85.67,85.76,21920.0,64.5324,64.5474,64.4421,64.5098,21920.0
2015-08-05 13:30:00,85.76,85.95,85.73,85.85,26389.0,64.5098,64.6527,64.4872,64.5775,26389.0
2015-08-05 13:40:00,85.85,85.98,85.85,85.9,16319.0,64.5775,64.6753,64.5775,64.6151,16319.0
2015-08-05 13:50:00,85.9,85.93,85.83,85.92,18036.0,64.6151,64.6377,64.5624,64.6301,18036.0
2015-08-05 14:00:00,85.92,86.0,85.88,85.93,14673.0,64.6301,64.6903,64.6001,64.6377,14673.0
2015-08-05 14:10:00,85.93,86.01,85.91,85.95,27074.0,64.6377,64.6978,64.6226,64.6527,27074.0
2015-08-05 14:20:00,85.96,86.04,85.95,86.03,33004.0,64.6602,64.7204,64.6527,64.7129,33004.0
2015-08-05 14:30:00,86.03,86.11,86.03,86.1,24172.0,64.7129,64.7731,64.7129,64.7655,24172.0
2015-08-05 14:40:00,86.1,86.14,86.0,86.14,33600.0,64.7655,64.7956,64.6903,64.7956,33600.0
2015-08-05 14:50:00,86.13,86.21,86.06,86.2,79602.0,64.7881,64.8483,64.7355,64.8408,79602.0
2015-08-05 15:00:00,86.2,86.35,86.18,86.34,41730.0,64.8408,64.9536,64.8257,64.9461,41730.0
2015-08-05 15:10:00,86.34,86.39,86.25,86.25,38438.0,64.9461,64.9837,64.8784,64.8784,38438.0
2015-08-05 15:20:00,86.25,86.38,86.21,86.33,40009.0,64.8784,64.9762,64.8483,64.9386,40009.0
2015-08-05 15:30:00,86.33,86.35,86.21,86.21,60152.0,64.9386,64.9536,64.8483,64.8483,60152.0
2015-08-05 15:40:00,86.2,86.3,86.2,86.26,81229.0,64.8408,64.916,64.8408,64.8859,81229.0
2015-08-05 15:50:00,86.26,86.27,86.19,86.26,145592.0,64.8859,64.8934,64.8332,64.8859,145592.0
2015-08-06 09:30:00,86.41,86.41,86.03,86.24,46821.0,64.9987,64.9987,64.7129,64.8709,46821.0
2015-08-06 09:40:00,86.19,86.59,86.15,86.53,44887.0,64.8332,65.1341,64.8032,65.089,44887.0
2015-08-06 09:50:00,86.55,86.56,86.3,86.36,35715.0,65.104,65.1116,64.916,64.9611,35715.0
2015-08-06 10:00:00,86.34,86.49,86.28,86.4,57690.0,64.9461,65.0589,64.9009,64.9912,57690.0
2015-08-06 10:10:00,86.4,86.48,86.35,86.38,65084.0,64.9912,65.0514,64.9536,64.9762,65084.0
2015-08-06 10:20:00,86.39,86.39,86.11,86.11,46908.0,64.9837,64.9837,64.7731,64.7731,46908.0
2015-08-06 10:30:00,86.12,86.14,85.97,86.04,58837.0,64.7806,64.7956,64.6678,64.7204,58837.0
2015-08-06 10:40:00,86.03,86.18,86.0,86.11,42811.0,64.7129,64.8257,64.6903,64.7731,42811.0
2015-08-06 10:50:00,86.11,86.13,85.94,85.94,33770.0,64.7731,64.7881,64.6452,64.6452,33770.0
2015-08-06 11:00:00,85.93,86.0,85.82,85.83,20712.0,64.6377,64.6903,64.5549,64.5624,20712.0
2015-08-06 11:10:00,85.83,85.85,85.67,85.72,33749.0,64.5624,64.5775,64.4421,64.4797,33749.0
2015-08-06 11:20:00,85.71,85.74,85.45,85.52,43382.0,64.4722,64.4947,64.2766,64.3293,43382.0
2015-08-06 11:30:00,85.53,85.53,85.09,85.17,61609.0,64.3368,64.3368,64.0058,64.066,61609.0
2015-08-06 11:40:00,85.15,85.18,85.06,85.06,48479.0,64.0509,64.0735,63.9832,63.9832,48479.0
2015-08-06 11:50:00,85.05,85.07,84.81,84.84,58888.0,63.9757,63.9908,63.7952,63.8178,58888.0
2015-08-06 12:00:00,84.83,85.05,84.76,85.05,96089.0,63.8102,63.9757,63.7576,63.9757,96089.0
2015-08-06 12:10:00,85.03,85.03,84.86,84.92,79402.0,63.9607,63.9607,63.8328,63.8779,79402.0
2015-08-06 12:20:00,84.91,84.95,84.77,84.82,51729.0,63.8704,63.9005,63.7651,63.8027,51729.0
2015-08-06 12:30:00,84.82,84.87,84.74,84.79,31340.0,63.8027,63.8403,63.7425,63.7801,31340.0
2015-08-06 12:40:00,84.79,84.88,84.73,84.8,48342.0,63.7801,63.8478,63.735,63.7877,48342.0
2015-08-06 12:50:00,84.77,84.86,84.71,84.76,32941.0,63.7651,63.8328,63.72,63.7576,32941.0
2015-08-06 13:00:00,84.76,84.8,84.68,84.79,28432.0,63.7576,63.7877,63.6974,63.7801,28432.0
2015-08-06 13:10:00,84.77,84.91,84.75,84.91,28041.0,63.7651,63.8704,63.7501,63.8704,28041.0
2015-08-06 13:20:00,84.91,85.06,84.85,85.01,26953.0,63.8704,63.9832,63.8253,63.9456,26953.0
2015-08-06 13:30:00,85.02,85.08,84.99,85.0,25231.0,63.9532,63.9983,63.9306,63.9381,25231.0
2015-08-06 13:40:00,85.0,85.13,85.0,85.13,17433.0,63.9381,64.0359,63.9381,64.0359,17433.0
2015-08-06 13:50:00,85.11,85.11,84.88,84.89,26779.0,64.0209,64.0209,63.8478,63.8554,26779.0
2015-08-06 14:00:00,84.9,84.97,84.87,84.92,23976.0,63.8629,63.9155,63.8403,63.8779,23976.0
2015-08-06 14:10:00,84.91,84.91,84.83,84.87,16847.0,63.8704,63.8704,63.8102,63.8403,16847.0
2015-08-06 14:20:00,84.88,85.09,84.88,85.08,30833.0,63.8478,64.0058,63.8478,63.9983,30833.0
2015-08-06 14:30:00,85.09,85.12,85.02,85.05,23505.0,64.0058,64.0284,63.9532,63.9757,23505.0
2015-08-06 14:40:00,85.06,85.14,85.05,85.09,33416.0,63.9832,64.0434,63.9757,64.0058,33416.0
2015-08-06 14:50:00,85.09,85.09,84.95,84.97,30737.0,64.0058,64.0058,63.9005,63.9155,30737.0
2015-08-06 15:00:00,84.97,85.04,84.94,84.95,26557.0,63.9155,63.9682,63.893,63.9005,26557.0
2015-08-06 15:10:00,84.95,84.96,84.85,84.92,45225.0,63.9005,63.908,63.8253,63.8779,45225.0
2015-08-06 15:20:00,84.9,84.92,84.8,84.85,75043.0,63.8629,63.8779,63.7877,63.8253,75043.0
2015-08-06 15:30:00,84.83,84.85,84.62,84.77,62751.0,63.8102,63.8253,63.6523,63.7651,62751.0
2015-08-06 15:40:00,84.78,84.89,84.7,84.86,67031.0,63.7726,63.8554,63.7124,63.8328,67031.0
2015-08-06 15:50:00,84.85,84.9,84.7,84.78,111407.0,63.8253,63.8629,63.7124,63.7726,111407.0
2015-08-07 09:30:00,85.0,85.02,84.01,84.07,61084.0,63.9381,63.9532,63.1934,63.2386,61084.0
2015-08-07 09:40:00,84.11,84.44,84.11,84.41,57495.0,63.2686,63.5169,63.2686,63.4943,57495.0
2015-08-07 09:50:00,84.39,84.68,84.35,84.53,27754.0,63.4793,63.6974,63.4492,63.5846,27754.0
2015-08-07 10:00:00,84.52,84.54,84.4,84.48,28030.0,63.577,63.5921,63.4868,63.547,28030.0
2015-08-07 10:10:00,84.48,84.48,84.34,84.38,31842.0,63.547,63.547,63.4416,63.4717,31842.0
2015-08-07 10:20:00,84.37,84.37,84.18,84.32,43045.0,63.4642,63.4642,63.3213,63.4266,43045.0
2015-08-07 10:30:00,84.3,84.45,84.23,84.35,70870.0,63.4116,63.5244,63.3589,63.4492,70870.0
2015-08-07 10:40:00,84.36,84.53,84.34,84.48,46669.0,63.4567,63.5846,63.4416,63.547,46669.0
2015-08-07 10:50:00,84.51,84.61,84.4,84.56,57491.0,63.5695,63.6447,63.4868,63.6071,57491.0
2015-08-07 11:00:00,84.56,84.63,84.47,84.51,48729.0,63.6071,63.6598,63.5394,63.5695,48729.0
2015-08-07 11:10:00,84.51,84.54,84.35,84.37,74078.0,63.5695,63.5921,63.4492,63.4642,74078.0
2015-08-07 11:20:00,84.35,84.45,84.27,84.41,34168.0,63.4492,63.5244,63.389,63.4943,34168.0
2015-08-07 11:30:00,84.41,84.41,84.2,84.2,39754.0,63.4943,63.4943,63.3363,63.3363,39754.0
2015-08-07 11:40:00,84.21,84.33,84.2,84.27,26976.0,63.3439,63.4341,63.3363,63.389,26976.0
2015-08-07 11:50:00,84.29,84.39,84.28,84.35,38275.0,63.404,63.4793,63.3965,63.4492,38275.0
2015-08-07 12:00:00,84.34,84.53,84.34,84.52,29421.0,63.4416,63.5846,63.4416,63.577,29421.0
2015-08-07 12:10:00,84.52,84.64,84.5,84.51,45365.0,63.577,63.6673,63.562,63.5695,45365.0
2015-08-07 12:20:00,84.5,84.55,84.43,84.45,40373.0,63.562,63.5996,63.5093,63.5244,40373.0
2015-08-07 12:30:00,84.44,84.46,84.35,84.44,32105.0,63.5169,63.5319,63.4492,63.5169,32105.0
2015-08-07 12:40:00,84.45,84.5,84.42,84.44,40471.0,63.5244,63.562,63.5018,63.5169,40471.0
2015-08-07 12:50:00,84.43,84.48,84.42,84.48,24995.0,63.5093,63.547,63.5018,63.547,24995.0
2015-08-07 13:00:00,84.47,84.49,84.41,84.42,32367.0,63.5394,63.5545,63.4943,63.5018,32367.0
2015-08-07 13:10:00,84.41,84.41,84.29,84.36,25598.0,63.4943,63.4943,63.404,63.4567,25598.0
2015-08-07 13:20:00,84.35,84.36,84.28,84.28,27806.0,63.4492,63.4567,63.3965,63.3965,27806.0
2015-08-07 13:30:00,84.28,84.44,84.27,84.43,33276.0,63.3965,63.5169,63.389,63.5093,33276.0
2015-08-07 13:40:00,84.44,84.53,84.43,84.5,34517.0,63.5169,63.5846,63.5093,63.562,34517.0
2015-08-07 13:50:00,84.5,84.51,84.43,84.46,27165.0,63.562,63.5695,63.5093,63.5319,27165.0
2015-08-07 14:00:00,84.46,84.47,84.3,84.46,31805.0,63.5319,63.5394,63.4116,63.5319,31805.0
2015-08-07 14:10:00,84.45,84.51,84.4,84.42,37600.0,63.5244,63.5695,63.4868,63.5018,37600.0
2015-08-07 14:20:00,84.42,84.5,84.32,84.44,29657.0,63.5018,63.562,63.4266,63.5169,29657.0
2015-08-07 14:30:00,84.43,84.49,84.42,84.47,69027.0,63.5093,63.5545,63.5018,63.5394,69027.0
2015-08-07 14:40:00,84.47,84.54,84.41,84.5,43016.0,63.5394,63.5921,63.4943,63.562,43016.0
2015-08-07 14:50:00,84.5,84.56,84.49,84.53,46127.0,63.562,63.6071,63.5545,63.5846,46127.0
2015-08-07 15:00:00,84.53,84.58,84.46,84.49,45989.0,63.5846,63.6222,63.5319,63.5545,45989.0
2015-08-07 15:10:00,84.49,84.58,84.4,84.56,47963.0,63.5545,63.6222,63.4868,63.6071,47963.0
2015-08-07 15:20:00,84.57,84.86,84.57,84.83,40017.0,63.6147,63.8328,63.6147,63.8102,40017.0
2015-08-07 15:30:00,84.82,84.99,84.82,84.96,46334.0,63.8027,63.9306,63.8027,63.908,46334.0
2015-08-07 15:40:00,84.96,85.04,84.85,85.04,121858.0,63.908,63.9682,63.8253,63.9682,121858.0
2015-08-07 15:50:00,85.02,85.13,84.97,85.09,210128.0,63.9532,64.0359,63.9155,64.0058,210128.0
2015-08-10 09:30:00,85.66,86.07,85.62,85.9,35962.0,64.4346,64.743,64.4045,64.6151,35962.0
2015-08-10 09:40:00,85.89,86.27,85.83,86.26,45368.0,64.6076,64.8934,64.5624,64.8859,45368.0
2015-08-10 09:50:00,86.27,86.39,86.15,86.33,49797.0,64.8934,64.9837,64.8032,64.9386,49797.0
2015-08-10 10:00:00,86.33,86.39,86.23,86.3,33658.0,64.9386,64.9837,64.8633,64.916,33658.0
2015-08-10 10:10:00,86.3,86.33,86.0,86.0,30478.0,64.916,64.9386,64.6903,64.6903,30478.0
2015-08-10 10:20:00,86.0,86.4,86.0,86.38,38540.0,64.6903,64.9912,64.6903,64.9762,38540.0
2015-08-10 10:30:00,86.38,86.41,86.07,86.09,59473.0,64.9762,64.9987,64.743,64.758,59473.0
2015-08-10 10:40:00,86.07,86.17,85.91,86.11,42738.0,64.743,64.8182,64.6226,64.7731,42738.0
2015-08-10 10:50:00,86.11,86.14,85.97,86.12,29880.0,64.7731,64.7956,64.6678,64.7806,29880.0
2015-08-10 11:00:00,86.12,86.21,86.03,86.21,29776.0,64.7806,64.8483,64.7129,64.8483,29776.0
2015-08-10 11:10:00,86.22,86.34,86.19,86.32,26233.0,64.8558,64.9461,64.8332,64.931,26233.0
2015-08-10 11:20:00,86.33,86.33,86.05,86.08,30654.0,64.9386,64.9386,64.7279,64.7505,30654.0
2015-08-10 11:30:00,86.06,86.2,86.06,86.11,29247.0,64.7355,64.8408,64.7355,64.7731,29247.0
2015-08-10 11:40:00,86.11,86.11,86.01,86.03,25022.0,64.7731,64.7731,64.6978,64.7129,25022.0
2015-08-10 11:50:00,86.03,86.14,86.03,86.05,23864.0,64.7129,64.7956,64.7129,64.7279,23864.0
2015-08-10 12:00:00,86.06,86.13,86.05,86.13,11807.0,64.7355,64.7881,64.7279,64.7881,11807.0
2015-08-10 12:10:00,86.14,86.24,86.14,86.2,26313.0,64.7956,64.8709,64.7956,64.8408,26313.0
2015-08-10 12:20:00,86.2,86.25,86.13,86.14,29199.0,64.8408,64.8784,64.7881,64.7956,29199.0
2015-08-10 12:30:00,86.15,86.15,85.9,85.9,25187.0,64.8032,64.8032,64.6151,64.6151,25187.0
2015-08-10 12:40:00,85.91,85.91,85.77,85.9,36413.0,64.6226,64.6226,64.5173,64.6151,36413.0
2015-08-10 12:50:00,85.89,85.89,85.8,85.81,28458.0,64.6076,64.6076,64.5399,64.5474,28458.0
2015-08-10 13:00:00,85.81,85.91,85.78,85.88,18920.0,64.5474,64.6226,64.5248,64.6001,18920.0
2015-08-10 13:10:00,85.87,85.95,85.85,85.91,23625.0,64.5925,64.6527,64.5775,64.6226,23625.0
2015-08-10 13:20:00,85.91,85.91,85.83,85.86,26414.0,64.6226,64.6226,64.5624,64.585,26414.0
2015-08-10 13:30:00,85.85,85.97,85.85,85.93,21764.0,64.5775,64.6678,64.5775,64.6377,21764.0
2015-08-10 13:40:00,85.94,85.94,85.85,85.89,23662.0,64.6452,64.6452,64.5775,64.6076,23662.0
2015-08-10 13:50:00,85.9,85.92,85.87,85.92,22619.0,64.6151,64.6301,64.5925,64.6301,22619.0
2015-08-10 14:00:00,85.93,85.96,85.85,85.86,23376.0,64.6377,64.6602,64.5775,64.585,23376.0
2015-08-10 14:10:00,85.86,85.95,85.82,85.9,25090.0,64.585,64.6527,64.5549,64.6151,25090.0
2015-08-10 14:20:00,85.9,85.91,85.82,85.84,18951.0,64.6151,64.6226,64.5549,64.57,18951.0
2015-08-10 14:30:00,85.84,85.88,85.82,85.88,24560.0,64.57,64.6001,64.5549,64.6001,24560.0
2015-08-10 14:40:00,85.87,85.9,85.84,85.87,20687.0,64.5925,64.6151,64.57,64.5925,20687.0
2015-08-10 14:50:00,85.87,85.87,85.78,85.83,28078.0,64.5925,64.5925,64.5248,64.5624,28078.0
2015-08-10 15:00:00,85.83,85.87,85.81,85.85,38652.0,64.5624,64.5925,64.5474,64.5775,38652.0
2015-08-10 15:10:00,85.84,85.85,85.75,85.78,30984.0,64.57,64.5775,64.5023,64.5248,30984.0
2015-08-10 15:20:00,85.78,85.79,85.66,85.68,38144.0,64.5248,64.5324,64.4346,64.4496,38144.0
2015-08-10 15:30:00,85.67,85.75,85.67,85.71,39829.0,64.4421,64.5023,64.4421,64.4722,39829.0
2015-08-10 15:40:00,85.7,85.78,85.65,85.66,91737.0,64.4647,64.5248,64.427,64.4346,91737.0
2015-08-10 15:50:00,85.67,85.73,85.64,85.72,114154.0,64.4421,64.4872,64.4195,64.4797,114154.0
2015-08-11 09:30:00,85.26,85.8,85.26,85.51,55324.0,64.1337,64.5399,64.1337,64.3217,55324.0
2015-08-11 09:40:00,85.55,85.83,85.4,85.65,47667.0,64.3518,64.5624,64.239,64.427,47667.0
2015-08-11 09:50:00,85.66,85.68,85.38,85.46,24167.0,64.4346,64.4496,64.2239,64.2841,24167.0
2015-08-11 10:00:00,85.46,85.56,85.34,85.4,60833.0,64.2841,64.3593,64.1939,64.239,60833.0
2015-08-11 10:10:00,85.42,85.76,85.33,85.76,38030.0,64.254,64.5098,64.1863,64.5098,38030.0
2015-08-11 10:20:00,85.76,85.91,85.65,85.66,24840.0,64.5098,64.6226,64.427,64.4346,24840.0
2015-08-11 10:30:00,85.64,85.64,85.41,85.48,24539.0,64.4195,64.4195,64.2465,64.2992,24539.0
2015-08-11 10:40:00,85.46,85.72,85.45,85.69,21504.0,64.2841,64.4797,64.2766,64.4571,21504.0
2015-08-11 10:50:00,85.68,85.72,85.52,85.58,24626.0,64.4496,64.4797,64.3293,64.3744,24626.0
2015-08-11 11:00:00,85.57,85.63,85.42,85.42,48422.0,64.3669,64.412,64.254,64.254,48422.0
2015-08-11 11:10:00,85.42,85.49,85.28,85.29,22343.0,64.254,64.3067,64.1487,64.1563,22343.0
2015-08-11 11:20:00,85.28,85.31,85.17,85.19,19705.0,64.1487,64.1713,64.066,64.081,19705.0
2015-08-11 11:30:00,85.18,85.32,85.17,85.19,26137.0,64.0735,64.1788,64.066,64.081,26137.0
2015-08-11 11:40:00,85.17,85.17,85.01,85.07,26590.0,64.066,64.066,63.9456,63.9908,26590.0
2015-08-11 11:50:00,85.06,85.19,85.02,85.11,37564.0,63.9832,64.081,63.9532,64.0209,37564.0
2015-08-11 12:00:00,85.12,85.24,85.1,85.19,36565.0,64.0284,64.1186,64.0133,64.081,36565.0
2015-08-11 12:10:00,85.2,85.26,85.18,85.18,24939.0,64.0886,64.1337,64.0735,64.0735,24939.0
2015-08-11 12:20:00,85.18,85.23,85.09,85.23,25656.0,64.0735,64.1111,64.0058,64.1111,25656.0
2015-08-11 12:30:00,85.22,85.42,85.22,85.34,21769.0,64.1036,64.254,64.1036,64.1939,21769.0
2015-08-11 12:40:00,85.34,85.42,85.32,85.42,17156.0,64.1939,64.254,64.1788,64.254,17156.0
2015-08-11 12:50:00,85.41,85.42,85.29,85.32,24642.0,64.2465,64.254,64.1563,64.1788,24642.0
2015-08-11 13:00:00,85.31,85.36,85.23,85.26,28312.0,64.1713,64.2089,64.1111,64.1337,28312.0
2015-08-11 13:10:00,85.27,85.32,85.22,85.31,36711.0,64.1412,64.1788,64.1036,64.1713,36711.0
2015-08-11 13:20:00,85.29,85.44,85.24,85.42,35874.0,64.1563,64.2691,64.1186,64.254,35874.0
2015-08-11 13:30:00,85.42,85.54,85.41,85.52,20838.0,64.254,64.3443,64.2465,64.3293,20838.0
2015-08-11 13:40:00,85.53,85.57,85.48,85.53,32078.0,64.3368,64.3669,64.2992,64.3368,32078.0
2015-08-11 13:50:00,85.54,85.63,85.54,85.62,54691.0,64.3443,64.412,64.3443,64.4045,54691.0
2015-08-11 14:00:00,85.62,85.76,85.6,85.75,47158.0,64.4045,64.5098,64.3894,64.5023,47158.0
2015-08-11 14:10:00,85.74,85.75,85.61,85.74,41937.0,64.4947,64.5023,64.397,64.4947,41937.0
2015-08-11 14:20:00,85.73,85.91,85.69,85.9,45659.0,64.4872,64.6226,64.4571,64.6151,45659.0
2015-08-11 14:30:00,85.9,85.91,85.73,85.82,44215.0,64.6151,64.6226,64.4872,64.5549,44215.0
2015-08-11 14:40:00,85.82,86.07,85.74,86.07,87782.0,64.5549,64.743,64.4947,64.743,87782.0
2015-08-11 14:50:00,86.07,86.08,85.9,86.0,36538.0,64.743,64.7505,64.6151,64.6903,36538.0
2015-08-11 15:00:00,85.98,86.02,85.79,85.79,30238.0,64.6753,64.7054,64.5324,64.5324,30238.0
2015-08-11 15:10:00,85.79,85.99,85.77,85.9,42268.0,64.5324,64.6828,64.5173,64.6151,42268.0
2015-08-11 15:20:00,85.91,85.92,85.83,85.91,39118.0,64.6226,64.6301,64.5624,64.6226,39118.0
2015-08-11 15:30:00,85.92,85.93,85.82,85.92,61811.0,64.6301,64.6377,64.5549,64.6301,61811.0
2015-08-11 15:40:00,85.92,85.97,85.86,85.86,85486.0,64.6301,64.6678,64.585,64.585,85486.0
2015-08-11 15:50:00,85.86,85.96,85.84,85.9,221603.0,64.585,64.6602,64.57,64.6151,221603.0
2015-08-12 09:30:00,85.01,85.19,84.7,84.91,65015.0,63.9456,64.081,63.7124,63.8704,65015.0
2015-08-12 09:40:00,84.88,84.99,84.58,84.61,114585.0,63.8478,63.9306,63.6222,63.6447,114585.0
2015-08-12 09:50:00,84.58,84.88,84.43,84.8,113195.0,63.6222,63.8478,63.5093,63.7877,113195.0
2015-08-12 10:00:00,84.8,85.0,84.77,84.81,92738.0,63.7877,63.9381,63.7651,63.7952,92738.0
2015-08-12 10:10:00,84.79,84.88,84.6,84.66,86023.0,63.7801,63.8478,63.6372,63.6824,86023.0
2015-08-12 10:20:00,84.65,84.69,84.21,84.29,66294.0,63.6748,63.7049,63.3439,63.404,66294.0
2015-08-12 10:30:00,84.29,84.4,84.2,84.38,64640.0,63.404,63.4868,63.3363,63.4717,64640.0
2015-08-12 10:40:00,84.36,84.48,84.27,84.39,50667.0,63.4567,63.547,63.389,63.4793,50667.0
2015-08-12 10:50:00,84.38,84.4,83.99,84.02,54077.0,63.4717,63.4868,63.1784,63.2009,54077.0
2015-08-12 11:00:00,84.06,84.43,84.04,84.43,45479.0,63.231,63.5093,63.216,63.5093,45479.0
2015-08-12 11:10:00,84.42,84.73,84.41,84.64,61206.0,63.5018,63.735,63.4943,63.6673,61206.0
2015-08-12 11:20:00,84.62,84.73,84.44,84.69,33769.0,63.6523,63.735,63.5169,63.7049,33769.0
2015-08-12 11:30:00,84.67,84.67,84.37,84.41,45377.0,63.6899,63.6899,63.4642,63.4943,45377.0
2015-08-12 11:40:00,84.42,84.43,84.27,84.27,59632.0,63.5018,63.5093,63.389,63.389,59632.0
2015-08-12 11:50:00,84.27,84.28,84.08,84.13,33756.0,63.389,63.3965,63.2461,63.2837,33756.0
2015-08-12 12:00:00,84.14,84.25,84.07,84.24,49982.0,63.2912,63.3739,63.2386,63.3664,49982.0
2015-08-12 12:10:00,84.25,84.33,84.25,84.31,36976.0,63.3739,63.4341,63.3739,63.4191,36976.0
2015-08-12 12:20:00,84.3,84.4,84.27,84.38,24838.0,63.4116,63.4868,63.389,63.4717,24838.0
2015-08-12 12:30:00,84.41,84.69,84.41,84.69,16122.0,63.4943,63.7049,63.4943,63.7049,16122.0
2015-08-12 12:40:00,84.69,84.79,84.64,84.68,16881.0,63.7049,63.7801,63.6673,63.6974,16881.0
2015-08-12 12:50:00,84.68,84.69,84.5,84.53,23222.0,63.6974,63.7049,63.562,63.5846,23222.0
2015-08-12 13:00:00,84.54,84.68,84.54,84.55,38854.0,63.5921,63.6974,63.5921,63.5996,38854.0
2015-08-12 13:10:00,84.54,84.73,84.51,84.72,30147.0,63.5921,63.735,63.5695,63.7275,30147.0
2015-08-12 13:20:00,84.73,84.79,84.62,84.62,32606.0,63.735,63.7801,63.6523,63.6523,32606.0
2015-08-12 13:30:00,84.62,84.7,84.61,84.69,20296.0,63.6523,63.7124,63.6447,63.7049,20296.0
2015-08-12 13:40:00,84.69,84.95,84.69,84.94,29079.0,63.7049,63.9005,63.7049,63.893,29079.0
2015-08-12 13:50:00,84.95,85.11,84.93,85.08,18735.0,63.9005,64.0209,63.8855,63.9983,18735.0
2015-08-12 14:00:00,85.06,85.08,84.83,84.92,42259.0,63.9832,63.9983,63.8102,63.8779,42259.0
2015-08-12 14:10:00,84.98,85.02,84.89,84.91,19352.0,63.9231,63.9532,63.8554,63.8704,19352.0
2015-08-12 14:20:00,84.91,84.95,84.76,84.79,34461.0,63.8704,63.9005,63.7576,63.7801,34461.0
2015-08-12 14:30:00,84.79,84.91,84.67,84.9,27189.0,63.7801,63.8704,63.6899,63.8629,27189.0
2015-08-12 14:40:00,84.91,85.13,84.89,85.13,24851.0,63.8704,64.0359,63.8554,64.0359,24851.0
2015-08-12 14:50:00,85.13,85.14,85.02,85.06,25477.0,64.0359,64.0434,63.9532,63.9832,25477.0
2015-08-12 15:00:00,85.07,85.2,85.05,85.08,30129.0,63.9908,64.0886,63.9757,63.9983,30129.0
2015-08-12 15:10:00,85.09,85.09,84.96,85.0,35117.0,64.0058,64.0058,63.908,63.9381,35117.0
2015-08-12 15:20:00,85.01,85.19,84.99,85.12,73784.0,63.9456,64.081,63.9306,64.0284,73784.0
2015-08-12 15:30:00,85.12,85.2,85.06,85.09,49678.0,64.0284,64.0886,63.9832,64.0058,49678.0
2015-08-12 15:40:00,85.09,85.1,84.98,85.04,57729.0,64.0058,64.0133,63.9231,63.9682,57729.0
2015-08-12 15:50:00,85.04,85.06,84.98,85.03,125113.0,63.9682,63.9832,63.9231,63.9607,125113.0
2015-08-13 09:30:00,85.1,85.24,84.65,84.89,37601.0,64.0133,64.1186,63.6748,63.8554,37601.0
2015-08-13 09:40:00,84.88,84.88,84.35,84.52,44951.0,63.8478,63.8478,63.4492,63.577,44951.0
2015-08-13 09:50:00,84.5,84.87,84.5,84.72,16680.0,63.562,63.8403,63.562,63.7275,16680.0
2015-08-13 10:00:00,84.7,85.02,84.64,84.98,23104.0,63.7124,63.9532,63.6673,63.9231,23104.0
2015-08-13 10:10:00,84.98,85.0,84.58,84.73,18478.0,63.9231,63.9381,63.6222,63.735,18478.0
2015-08-13 10:20:00,84.71,84.9,84.67,84.86,18380.0,63.72,63.8629,63.6899,63.8328,18380.0
2015-08-13 10:30:00,84.85,84.99,84.77,84.94,14546.0,63.8253,63.9306,63.7651,63.893,14546.0
2015-08-13 10:40:00,84.98,85.0,84.79,84.79,21894.0,63.9231,63.9381,63.7801,63.7801,21894.0
2015-08-13 10:50:00,84.8,84.86,84.64,84.64,14834.0,63.7877,63.8328,63.6673,63.6673,14834.0
2015-08-13 11:00:00,84.64,84.7,84.41,84.45,10499.0,63.6673,63.7124,63.4943,63.5244,10499.0
2015-08-13 11:10:00,84.45,84.69,84.37,84.69,16391.0,63.5244,63.7049,63.4642,63.7049,16391.0
2015-08-13 11:20:00,84.7,84.7,84.55,84.57,28277.0,63.7124,63.7124,63.5996,63.6147,28277.0
2015-08-13 11:30:00,84.6,84.67,84.51,84.64,23584.0,63.6372,63.6899,63.5695,63.6673,23584.0
2015-08-13 11:40:00,84.63,84.86,84.62,84.86,10536.0,63.6598,63.8328,63.6523,63.8328,10536.0
2015-08-13 11:50:00,84.86,84.86,84.59,84.66,16036.0,63.8328,63.8328,63.6297,63.6824,16036.0
2015-08-13 12:00:00,84.67,84.8,84.65,84.71,17600.0,63.6899,63.7877,63.6748,63.72,17600.0
2015-08-13 12:10:00,84.71,84.78,84.64,84.66,15526.0,63.72,63.7726,63.6673,63.6824,15526.0
2015-08-13 12:20:00,84.65,84.84,84.63,84.83,16151.0,63.6748,63.8178,63.6598,63.8102,16151.0
2015-08-13 12:30:00,84.83,84.94,84.77,84.77,10762.0,63.8102,63.893,63.7651,63.7651,10762.0
2015-08-13 12:40:00,84.76,84.83,84.69,84.81,14676.0,63.7576,63.8102,63.7049,63.7952,14676.0
2015-08-13 12:50:00,84.85,84.91,84.81,84.81,16230.0,63.8253,63.8704,63.7952,63.7952,16230.0
2015-08-13 13:00:00,84.79,84.92,84.78,84.92,13717.0,63.7801,63.8779,63.7726,63.8779,13717.0
2015-08-13 13:10:00,84.9,84.94,84.83,84.88,91563.0,63.8629,63.893,63.8102,63.8478,91563.0
2015-08-13 13:20:00,84.89,84.98,84.88,84.91,46156.0,63.8554,63.9231,63.8478,63.8704,46156.0
2015-08-13 13:30:00,84.9,84.92,84.8,84.85,26959.0,63.8629,63.8779,63.7877,63.8253,26959.0
2015-08-13 13:40:00,84.85,84.87,84.78,84.83,12857.0,63.8253,63.8403,63.7726,63.8102,12857.0
2015-08-13 13:50:00,84.82,84.82,84.66,84.78,17467.0,63.8027,63.8027,63.6824,63.7726,17467.0
2015-08-13 14:00:00,84.78,84.84,84.72,84.81,15543.0,63.7726,63.8178,63.7275,63.7952,15543.0
2015-08-13 14:10:00,84.81,84.82,84.75,84.8,17024.0,63.7952,63.8027,63.7501,63.7877,17024.0
2015-08-13 14:20:00,84.8,84.81,84.74,84.74,18100.0,63.7877,63.7952,63.7425,63.7425,18100.0
2015-08-13 14:30:00,84.75,84.83,84.74,84.76,24379.0,63.7501,63.8102,63.7425,63.7576,24379.0
2015-08-13 14:40:00,84.75,84.77,84.67,84.7,22571.0,63.7501,63.7651,63.6899,63.7124,22571.0
2015-08-13 14:50:00,84.7,84.77,84.68,84.72,21734.0,63.7124,63.7651,63.6974,63.7275,21734.0
2015-08-13 15:00:00,84.72,84.73,84.6,84.61,35498.0,63.7275,63.735,63.6372,63.6447,35498.0
2015-08-13 15:10:00,84.62,84.68,84.56,84.61,52165.0,63.6523,63.6974,63.6071,63.6447,52165.0
2015-08-13 15:20:00,84.6,84.63,84.55,84.56,60145.0,63.6372,63.6598,63.5996,63.6071,60145.0
2015-08-13 15:30:00,84.56,84.56,84.27,84.36,62083.0,63.6071,63.6071,63.389,63.4567,62083.0
2015-08-13 15:40:00,84.39,84.42,84.23,84.34,88482.0,63.4793,63.5018,63.3589,63.4416,88482.0
2015-08-13 15:50:00,84.33,84.36,84.17,84.2,307419.0,63.4341,63.4567,63.3138,63.3363,307419.0
2015-08-14 09:30:00,83.97,84.45,83.92,84.14,86728.0,63.1633,63.5244,63.1257,63.2912,86728.0
2015-08-14 09:40:00,84.16,84.24,84.0,84.06,87221.0,63.3062,63.3664,63.1859,63.231,87221.0
2015-08-14 09:50:00,84.04,84.33,84.04,84.18,56238.0,63.216,63.4341,63.216,63.3213,56238.0
2015-08-14 10:00:00,84.21,84.25,84.11,84.2,62945.0,63.3439,63.3739,63.2686,63.3363,62945.0
2015-08-14 10:10:00,84.19,84.47,84.15,84.45,70440.0,63.3288,63.5394,63.2987,63.5244,70440.0
2015-08-14 10:20:00,84.44,84.45,84.23,84.24,66832.0,63.5169,63.5244,63.3589,63.3664,66832.0
2015-08-14 10:30:00,84.25,84.32,84.19,84.19,40431.0,63.3739,63.4266,63.3288,63.3288,40431.0
2015-08-14 10:40:00,84.2,84.22,84.0,84.07,24812.0,63.3363,63.3514,63.1859,63.2386,24812.0
2015-08-14 10:50:00,84.06,84.16,84.0,84.06,18718.0,63.231,63.3062,63.1859,63.231,18718.0
2015-08-14 11:00:00,84.04,84.13,83.96,84.02,19102.0,63.216,63.2837,63.1558,63.2009,19102.0
2015-08-14 11:10:00,83.99,84.02,83.91,83.93,16339.0,63.1784,63.2009,63.1182,63.1332,16339.0
2015-08-14 11:20:00,83.97,84.02,83.93,83.97,15283.0,63.1633,63.2009,63.1332,63.1633,15283.0
2015-08-14 11:30:00,83.99,84.08,83.89,84.08,21368.0,63.1784,63.2461,63.1032,63.2461,21368.0
2015-08-14 11:40:00,84.09,84.2,84.07,84.07,19022.0,63.2536,63.3363,63.2386,63.2386,19022.0
2015-08-14 11:50:00,84.05,84.21,84.05,84.19,24989.0,63.2235,63.3439,63.2235,63.3288,24989.0
2015-08-14 12:00:00,84.18,84.2,84.08,84.15,38716.0,63.3213,63.3363,63.2461,63.2987,38716.0
2015-08-14 12:10:00,84.15,84.21,84.13,84.18,29246.0,63.2987,63.3439,63.2837,63.3213,29246.0
2015-08-14 12:20:00,84.16,84.21,84.16,84.19,31429.0,63.3062,63.3439,63.3062,63.3288,31429.0
2015-08-14 12:30:00,84.19,84.25,84.17,84.19,33146.0,63.3288,63.3739,63.3138,63.3288,33146.0
2015-08-14 12:40:00,84.17,84.24,83.99,83.99,29491.0,63.3138,63.3664,63.1784,63.1784,29491.0
2015-08-14 12:50:00,84.0,84.06,83.96,84.01,22930.0,63.1859,63.231,63.1558,63.1934,22930.0
2015-08-14 13:00:00,84.02,84.07,83.97,84.01,26073.0,63.2009,63.2386,63.1633,63.1934,26073.0
2015-08-14 13:10:00,84.01,84.14,83.94,84.1,24444.0,63.1934,63.2912,63.1408,63.2611,24444.0
2015-08-14 13:20:00,84.12,84.21,84.05,84.08,28051.0,63.2762,63.3439,63.2235,63.2461,28051.0
2015-08-14 13:30:00,84.09,84.15,83.99,83.99,34047.0,63.2536,63.2987,63.1784,63.1784,34047.0
2015-08-14 13:40:00,83.99,83.99,83.82,83.82,30255.0,63.1784,63.1784,63.0505,63.0505,30255.0
2015-08-14 13:50:00,83.82,83.89,83.77,83.85,40356.0,63.0505,63.1032,63.0129,63.0731,40356.0
2015-08-14 14:00:00,83.84,83.93,83.82,83.91,27041.0,63.0655,63.1332,63.0505,63.1182,27041.0
2015-08-14 14:10:00,83.92,84.06,83.91,83.99,26916.0,63.1257,63.231,63.1182,63.1784,26916.0
2015-08-14 14:20:00,84.01,84.04,83.92,83.93,25937.0,63.1934,63.216,63.1257,63.1332,25937.0
2015-08-14 14:30:00,83.93,84.04,83.9,84.0,31560.0,63.1332,63.216,63.1107,63.1859,31560.0
2015-08-14 14:40:00,83.99,84.08,83.96,84.04,30326.0,63.1784,63.2461,63.1558,63.216,30326.0
2015-08-14 14:50:00,84.05,84.07,83.96,84.01,29233.0,63.2235,63.2386,63.1558,63.1934,29233.0
2015-08-14 15:00:00,84.02,84.2,84.01,84.2,32696.0,63.2009,63.3363,63.1934,63.3363,32696.0
2015-08-14 15:10:00,84.2,84.22,84.12,84.16,44296.0,63.3363,63.3514,63.2762,63.3062,44296.0
2015-08-14 15:20:00,84.17,84.26,84.14,84.24,37298.0,63.3138,63.3815,63.2912,63.3664,37298.0
2015-08-14 15:30:00,84.22,84.28,84.17,84.21,58238.0,63.3514,63.3965,63.3138,63.3439,58238.0
2015-08-14 15:40:00,84.21,84.4,84.18,84.37,77751.0,63.3439,63.4868,63.3213,63.4642,77751.0
2015-08-14 15:50:00,84.36,84.38,84.22,84.29,180745.0,63.4567,63.4717,63.3514,63.404,180745.0
2015-08-17 09:30:00,83.72,83.89,83.19,83.33,128462.0,62.9753,63.1032,62.5766,62.6819,128462.0
2015-08-17 09:40:00,83.45,83.45,82.94,83.15,57264.0,62.7722,62.7722,62.3885,62.5465,57264.0
2015-08-17 09:50:00,83.15,83.36,83.03,83.03,38846.0,62.5465,62.7045,62.4562,62.4562,38846.0
2015-08-17 10:00:00,83.04,83.13,82.91,82.92,149162.0,62.4638,62.5315,62.366,62.3735,149162.0
2015-08-17 10:10:00,82.95,83.61,82.95,83.58,55536.0,62.3961,62.8925,62.3961,62.87,55536.0
2015-08-17 10:20:00,83.54,83.62,83.44,83.47,23232.0,62.8399,62.9001,62.7647,62.7872,23232.0
2015-08-17 10:30:00,83.5,83.66,83.47,83.55,19065.0,62.8098,62.9301,62.7872,62.8474,19065.0
2015-08-17 10:40:00,83.54,83.76,83.52,83.71,25469.0,62.8399,63.0054,62.8248,62.9678,25469.0
2015-08-17 10:50:00,83.72,83.98,83.69,83.98,41167.0,62.9753,63.1709,62.9527,63.1709,41167.0
2015-08-17 11:00:00,83.98,84.09,83.96,84.09,20830.0,63.1709,63.2536,63.1558,63.2536,20830.0
2015-08-17 11:10:00,84.09,84.12,83.91,83.96,27537.0,63.2536,63.2762,63.1182,63.1558,27537.0
2015-08-17 11:20:00,83.97,84.04,83.88,83.96,22968.0,63.1633,63.216,63.0956,63.1558,22968.0
2015-08-17 11:30:00,83.96,83.96,83.78,83.94,29072.0,63.1558,63.1558,63.0204,63.1408,29072.0
2015-08-17 11:40:00,83.94,84.12,83.91,84.11,17619.0,63.1408,63.2762,63.1182,63.2686,17619.0
2015-08-17 11:50:00,84.13,84.13,83.95,84.07,26904.0,63.2837,63.2837,63.1483,63.2386,26904.0
2015-08-17 12:00:00,84.07,84.09,83.9,83.93,35355.0,63.2386,63.2536,63.1107,63.1332,35355.0
2015-08-17 12:10:00,83.95,84.06,83.89,83.89,19794.0,63.1483,63.231,63.1032,63.1032,19794.0
2015-08-17 12:20:00,83.89,84.14,83.89,84.09,31996.0,63.1032,63.2912,63.1032,63.2536,31996.0
2015-08-17 12:30:00,84.09,84.24,84.09,84.24,18937.0,63.2536,63.3664,63.2536,63.3664,18937.0
2015-08-17 12:40:00,84.24,84.24,84.15,84.23,22497.0,63.3664,63.3664,63.2987,63.3589,22497.0
2015-08-17 12:50:00,84.22,84.37,84.17,84.36,42594.0,63.3514,63.4642,63.3138,63.4567,42594.0
2015-08-17 13:00:00,84.37,84.45,84.33,84.37,21800.0,63.4642,63.5244,63.4341,63.4642,21800.0
2015-08-17 13:10:00,84.37,84.43,84.27,84.29,19374.0,63.4642,63.5093,63.389,63.404,19374.0
2015-08-17 13:20:00,84.29,84.32,84.23,84.29,19555.0,63.404,63.4266,63.3589,63.404,19555.0
2015-08-17 13:30:00,84.28,84.38,84.28,84.32,24126.0,63.3965,63.4717,63.3965,63.4266,24126.0
2015-08-17 13:40:00,84.3,84.36,84.28,84.35,34006.0,63.4116,63.4567,63.3965,63.4492,34006.0
2015-08-17 13:50:00,84.33,84.42,84.29,84.3,33386.0,63.4341,63.5018,63.404,63.4116,33386.0
2015-08-17 14:00:00,84.3,84.37,84.29,84.31,24488.0,63.4116,63.4642,63.404,63.4191,24488.0
2015-08-17 14:10:00,84.3,84.37,84.27,84.37,29346.0,63.4116,63.4642,63.389,63.4642,29346.0
2015-08-17 14:20:00,84.37,84.38,84.26,84.28,42090.0,63.4642,63.4717,63.3815,63.3965,42090.0
2015-08-17 14:30:00,84.29,84.3,84.21,84.26,27552.0,63.404,63.4116,63.3439,63.3815,27552.0
2015-08-17 14:40:00,84.26,84.37,84.26,84.31,20769.0,63.3815,63.4642,63.3815,63.4191,20769.0
2015-08-17 14:50:00,84.32,84.39,84.26,84.37,15238.0,63.4266,63.4793,63.3815,63.4642,15238.0
2015-08-17 15:00:00,84.37,84.4,84.31,84.33,20785.0,63.4642,63.4868,63.4191,63.4341,20785.0
2015-08-17 15:10:00,84.33,84.35,84.27,84.29,20188.0,63.4341,63.4492,63.389,63.404,20188.0
2015-08-17 15:20:00,84.28,84.3,84.21,84.27,27142.0,63.3965,63.4116,63.3439,63.389,27142.0
2015-08-17 15:30:00,84.26,84.27,84.15,84.15,41166.0,63.3815,63.389,63.2987,63.2987,41166.0
2015-08-17 15:40:00,84.15,84.33,84.15,84.26,73157.0,63.2987,63.4341,63.2987,63.3815,73157.0
2015-08-17 15:50:00,84.26,84.37,84.26,84.34,93852.0,63.3815,63.4642,63.3815,63.4416,93852.0
2015-08-18 09:30:00,84.2,84.59,84.04,84.36,59766.0,63.3363,63.6297,63.216,63.4567,59766.0
2015-08-18 09:40:00,84.36,84.65,84.17,84.6,40669.0,63.4567,63.6748,63.3138,63.6372,40669.0
2015-08-18 09:50:00,84.63,84.7,84.41,84.56,79189.0,63.6598,63.7124,63.4943,63.6071,79189.0
2015-08-18 10:00:00,84.57,84.83,84.53,84.7,32723.0,63.6147,63.8102,63.5846,63.7124,32723.0
2015-08-18 10:10:00,84.73,84.75,84.59,84.69,13169.0,63.735,63.7501,63.6297,63.7049,13169.0
2015-08-18 10:20:00,84.72,84.78,84.62,84.63,17666.0,63.7275,63.7726,63.6523,63.6598,17666.0
2015-08-18 10:30:00,84.65,84.65,84.32,84.5,20024.0,63.6748,63.6748,63.4266,63.562,20024.0
2015-08-18 10:40:00,84.5,84.73,84.48,84.67,18662.0,63.562,63.735,63.547,63.6899,18662.0
2015-08-18 10:50:00,84.69,84.84,84.65,84.74,24104.0,63.7049,63.8178,63.6748,63.7425,24104.0
2015-08-18 11:00:00,84.73,84.76,84.58,84.75,35446.0,63.735,63.7576,63.6222,63.7501,35446.0
2015-08-18 11:10:00,84.75,84.84,84.69,84.74,29046.0,63.7501,63.8178,63.7049,63.7425,29046.0
2015-08-18 11:20:00,84.74,84.77,84.64,84.64,29364.0,63.7425,63.7651,63.6673,63.6673,29364.0
2015-08-18 11:30:00,84.66,84.73,84.57,84.64,27719.0,63.6824,63.735,63.6147,63.6673,27719.0
2015-08-18 11:40:00,84.64,84.73,84.6,84.73,18920.0,63.6673,63.735,63.6372,63.735,18920.0
2015-08-18 11:50:00,84.73,84.83,84.68,84.8,21283.0,63.735,63.8102,63.6974,63.7877,21283.0
2015-08-18 12:00:00,84.81,84.84,84.75,84.81,36049.0,63.7952,63.8178,63.7501,63.7952,36049.0
2015-08-18 12:10:00,84.8,84.9,84.77,84.77,28401.0,63.7877,63.8629,63.7651,63.7651,28401.0
2015-08-18 12:20:00,84.77,84.93,84.73,84.86,16767.0,63.7651,63.8855,63.735,63.8328,16767.0
2015-08-18 12:30:00,84.86,84.87,84.74,84.83,22189.0,63.8328,63.8403,63.7425,63.8102,22189.0
2015-08-18 12:40:00,84.83,84.83,84.71,84.71,29748.0,63.8102,63.8102,63.72,63.72,29748.0
2015-08-18 12:50:00,84.7,84.8,84.58,84.58,18099.0,63.7124,63.7877,63.6222,63.6222,18099.0
2015-08-18 13:00:00,84.57,84.65,84.52,84.59,17901.0,63.6147,63.6748,63.577,63.6297,17901.0
2015-08-18 13:10:00,84.62,84.73,84.6,84.69,16443.0,63.6523,63.735,63.6372,63.7049,16443.0
2015-08-18 13:20:00,84.68,84.71,84.63,84.68,17141.0,63.6974,63.72,63.6598,63.6974,17141.0
2015-08-18 13:30:00,84.68,84.72,84.64,84.7,19568.0,63.6974,63.7275,63.6673,63.7124,19568.0
2015-08-18 13:40:00,84.7,84.74,84.61,84.63,28802.0,63.7124,63.7425,63.6447,63.6598,28802.0
2015-08-18 13:50:00,84.61,84.73,84.59,84.69,17267.0,63.6447,63.735,63.6297,63.7049,17267.0
2015-08-18 14:00:00,84.69,84.75,84.64,84.74,21645.0,63.7049,63.7501,63.6673,63.7425,21645.0
2015-08-18 14:10:00,84.76,84.8,84.72,84.75,16121.0,63.7576,63.7877,63.7275,63.7501,16121.0
2015-08-18 14:20:00,84.76,84.83,84.73,84.82,15605.0,63.7576,63.8102,63.735,63.8027,15605.0
2015-08-18 14:30:00,84.83,84.84,84.65,84.75,20925.0,63.8102,63.8178,63.6748,63.7501,20925.0
2015-08-18 14:40:00,84.75,84.8,84.69,84.8,19259.0,63.7501,63.7877,63.7049,63.7877,19259.0
2015-08-18 14:50:00,84.8,84.8,84.66,84.68,23793.0,63.7877,63.7877,63.6824,63.6974,23793.0
2015-08-18 15:00:00,84.69,84.72,84.66,84.7,32572.0,63.7049,63.7275,63.6824,63.7124,32572.0
2015-08-18 15:10:00,84.7,84.74,84.63,84.71,27479.0,63.7124,63.7425,63.6598,63.72,27479.0
2015-08-18 15:20:00,84.72,84.76,84.65,84.76,28599.0,63.7275,63.7576,63.6748,63.7576,28599.0
2015-08-18 15:30:00,84.78,84.8,84.66,84.76,43696.0,63.7726,63.7877,63.6824,63.7576,43696.0
2015-08-18 15:40:00,84.75,84.79,84.68,84.79,54410.0,63.7501,63.7801,63.6974,63.7801,54410.0
2015-08-18 15:50:00,84.78,84.81,84.72,84.79,109921.0,63.7726,63.7952,63.7275,63.7801,109921.0
2015-08-19 09:30:00,84.02,84.2,83.77,83.88,76671.0,63.2009,63.3363,63.0129,63.0956,76671.0
2015-08-19 09:40:00,83.85,84.0,83.77,83.81,41030.0,63.0731,63.1859,63.0129,63.043,41030.0
2015-08-19 09:50:00,83.8,84.2,83.76,84.03,26887.0,63.0355,63.3363,63.0054,63.2085,26887.0
2015-08-19 10:00:00,84.02,84.27,83.9,84.22,23527.0,63.2009,63.389,63.1107,63.3514,23527.0
2015-08-19 10:10:00,84.22,84.3,84.18,84.3,37612.0,63.3514,63.4116,63.3213,63.4116,37612.0
2015-08-19 10:20:00,84.29,84.59,84.27,84.57,48816.0,63.404,63.6297,63.389,63.6147,48816.0
2015-08-19 10:30:00,84.58,84.59,84.39,84.41,36600.0,63.6222,63.6297,63.4793,63.4943,36600.0
2015-08-19 10:40:00,84.41,84.46,84.19,84.4,32445.0,63.4943,63.5319,63.3288,63.4868,32445.0
2015-08-19 10:50:00,84.39,84.46,84.28,84.37,24686.0,63.4793,63.5319,63.3965,63.4642,24686.0
2015-08-19 11:00:00,84.39,84.55,84.38,84.46,28344.0,63.4793,63.5996,63.4717,63.5319,28344.0
2015-08-19 11:10:00,84.49,84.67,84.45,84.62,51736.0,63.5545,63.6899,63.5244,63.6523,51736.0
2015-08-19 11:20:00,84.66,84.73,84.62,84.67,36241.0,63.6824,63.735,63.6523,63.6899,36241.0
2015-08-19 11:30:00,84.67,84.89,84.62,84.89,68269.0,63.6899,63.8554,63.6523,63.8554,68269.0
2015-08-19 11:40:00,84.89,84.99,84.77,84.77,79947.0,63.8554,63.9306,63.7651,63.7651,79947.0
2015-08-19 11:50:00,84.8,85.02,84.77,84.99,39217.0,63.7877,63.9532,63.7651,63.9306,39217.0
2015-08-19 12:00:00,85.0,85.02,84.94,84.95,94957.0,63.9381,63.9532,63.893,63.9005,94957.0
2015-08-19 12:10:00,84.95,85.03,84.79,84.85,51853.0,63.9005,63.9607,63.7801,63.8253,51853.0
2015-08-19 12:20:00,84.86,84.96,84.78,84.82,56156.0,63.8328,63.908,63.7726,63.8027,56156.0
2015-08-19 12:30:00,84.82,85.06,84.8,85.03,27082.0,63.8027,63.9832,63.7877,63.9607,27082.0
2015-08-19 12:40:00,85.04,85.15,85.04,85.12,23768.0,63.9682,64.0509,63.9682,64.0284,23768.0
2015-08-19 12:50:00,85.12,85.2,85.08,85.11,29345.0,64.0284,64.0886,63.9983,64.0209,29345.0
2015-08-19 13:00:00,85.11,85.18,85.07,85.16,40251.0,64.0209,64.0735,63.9908,64.0585,40251.0
2015-08-19 13:10:00,85.17,85.32,85.14,85.26,45683.0,64.066,64.1788,64.0434,64.1337,45683.0
2015-08-19 13:20:00,85.27,85.31,85.16,85.16,25054.0,64.1412,64.1713,64.0585,64.0585,25054.0
2015-08-19 13:30:00,85.16,85.24,85.08,85.17,41153.0,64.0585,64.1186,63.9983,64.066,41153.0
2015-08-19 13:40:00,85.16,85.52,85.15,85.44,41522.0,64.0585,64.3293,64.0509,64.2691,41522.0
2015-08-19 13:50:00,85.43,85.43,85.24,85.32,35591.0,64.2616,64.2616,64.1186,64.1788,35591.0
2015-08-19 14:00:00,85.32,85.74,85.25,85.66,55518.0,64.1788,64.4947,64.1262,64.4346,55518.0
2015-08-19 14:10:00,85.65,85.9,85.65,85.69,55352.0,64.427,64.6151,64.427,64.4571,55352.0
2015-08-19 14:20:00,85.69,85.79,85.53,85.59,49885.0,64.4571,64.5324,64.3368,64.3819,49885.0
2015-08-19 14:30:00,85.59,85.71,85.46,85.66,87508.0,64.3819,64.4722,64.2841,64.4346,87508.0
2015-08-19 14:40:00,85.65,85.67,85.43,85.6,61810.0,64.427,64.4421,64.2616,64.3894,61810.0
2015-08-19 14:50:00,85.6,85.61,85.24,85.24,71527.0,64.3894,64.397,64.1186,64.1186,71527.0
2015-08-19 15:00:00,85.25,85.47,85.18,85.45,83814.0,64.1262,64.2916,64.0735,64.2766,83814.0
2015-08-19 15:10:00,85.44,85.45,85.23,85.35,71851.0,64.2691,64.2766,64.1111,64.2014,71851.0
2015-08-19 15:20:00,85.34,85.51,85.32,85.41,51528.0,64.1939,64.3217,64.1788,64.2465,51528.0
2015-08-19 15:30:00,85.42,85.55,85.35,85.38,85120.0,64.254,64.3518,64.2014,64.2239,85120.0
2015-08-19 15:40:00,85.38,85.55,85.36,85.54,85443.0,64.2239,64.3518,64.2089,64.3443,85443.0
2015-08-19 15:50:00,85.52,85.54,85.27,85.27,172130.0,64.3293,64.3443,64.1412,64.1412,172130.0
2015-08-20 09:30:00,84.48,85.04,84.3,84.66,95660.0,63.547,63.9682,63.4116,63.6824,95660.0
2015-08-20 09:40:00,84.66,84.79,83.75,83.98,84725.0,63.6824,63.7801,62.9978,63.1709,84725.0
2015-08-20 09:50:00,83.93,83.94,83.68,83.8,49375.0,63.1332,63.1408,62.9452,63.0355,49375.0
2015-08-20 10:00:00,83.81,83.84,83.48,83.5,59364.0,63.043,63.0655,62.7947,62.8098,59364.0
2015-08-20 10:10:00,83.5,83.54,83.34,83.37,65295.0,62.8098,62.8399,62.6894,62.712,65295.0
2015-08-20 10:20:00,83.35,83.45,83.17,83.34,56321.0,62.697,62.7722,62.5616,62.6894,56321.0
2015-08-20 10:30:00,83.34,83.43,83.2,83.41,55001.0,62.6894,62.7571,62.5841,62.7421,55001.0
2015-08-20 10:40:00,83.37,83.44,83.28,83.42,26637.0,62.712,62.7647,62.6443,62.7496,26637.0
2015-08-20 10:50:00,83.42,83.46,83.21,83.26,36936.0,62.7496,62.7797,62.5916,62.6293,36936.0
2015-08-20 11:00:00,83.27,83.35,83.11,83.17,31945.0,62.6368,62.697,62.5164,62.5616,31945.0
2015-08-20 11:10:00,83.17,83.23,82.96,83.0,50282.0,62.5616,62.6067,62.4036,62.4337,50282.0
2015-08-20 11:20:00,83.0,83.25,82.98,83.11,33045.0,62.4337,62.6217,62.4186,62.5164,33045.0
2015-08-20 11:30:00,83.11,83.21,83.0,83.15,31612.0,62.5164,62.5916,62.4337,62.5465,31612.0
2015-08-20 11:40:00,83.13,83.23,83.07,83.17,38334.0,62.5315,62.6067,62.4863,62.5616,38334.0
2015-08-20 11:50:00,83.16,83.32,83.12,83.32,63227.0,62.554,62.6744,62.5239,62.6744,63227.0
2015-08-20 12:00:00,83.33,83.38,83.17,83.38,31441.0,62.6819,62.7195,62.5616,62.7195,31441.0
2015-08-20 12:10:00,83.35,83.38,83.19,83.38,45874.0,62.697,62.7195,62.5766,62.7195,45874.0
2015-08-20 12:20:00,83.4,83.4,83.14,83.26,32094.0,62.7346,62.7346,62.539,62.6293,32094.0
2015-08-20 12:30:00,83.25,83.34,83.15,83.2,25995.0,62.6217,62.6894,62.5465,62.5841,25995.0
2015-08-20 12:40:00,83.18,83.24,83.11,83.21,50599.0,62.5691,62.6142,62.5164,62.5916,50599.0
2015-08-20 12:50:00,83.19,83.2,82.93,83.0,55996.0,62.5766,62.5841,62.381,62.4337,55996.0
2015-08-20 13:00:00,83.0,83.06,82.81,82.87,54913.0,62.4337,62.4788,62.2908,62.3359,54913.0
2015-08-20 13:10:00,82.84,82.9,82.7,82.9,70341.0,62.3133,62.3585,62.208,62.3585,70341.0
2015-08-20 13:20:00,82.92,83.02,82.83,82.88,34300.0,62.3735,62.4487,62.3058,62.3434,34300.0
2015-08-20 13:30:00,82.88,83.02,82.87,82.95,63437.0,62.3434,62.4487,62.3359,62.3961,63437.0
2015-08-20 13:40:00,82.96,82.98,82.76,82.88,37531.0,62.4036,62.4186,62.2532,62.3434,37531.0
2015-08-20 13:50:00,82.93,83.06,82.87,83.06,59628.0,62.381,62.4788,62.3359,62.4788,59628.0
2015-08-20 14:00:00,83.06,83.12,82.96,83.0,44108.0,62.4788,62.5239,62.4036,62.4337,44108.0
2015-08-20 14:10:00,83.0,83.12,82.91,83.09,60064.0,62.4337,62.5239,62.366,62.5014,60064.0
2015-08-20 14:20:00,83.07,83.17,82.92,82.94,29608.0,62.4863,62.5616,62.3735,62.3885,29608.0
2015-08-20 14:30:00,82.93,82.99,82.84,82.85,28468.0,62.381,62.4262,62.3133,62.3209,28468.0
2015-08-20 14:40:00,82.86,82.86,82.72,82.77,52629.0,62.3284,62.3284,62.2231,62.2607,52629.0
2015-08-20 14:50:00,82.76,82.85,82.63,82.64,36265.0,62.2532,62.3209,62.1554,62.1629,36265.0
2015-08-20 15:00:00,82.65,82.85,82.64,82.85,50874.0,62.1704,62.3209,62.1629,62.3209,50874.0
2015-08-20 15:10:00,82.85,82.89,82.67,82.7,62889.0,62.3209,62.3509,62.1855,62.208,62889.0
2015-08-20 15:20:00,82.7,82.81,82.66,82.74,47610.0,62.208,62.2908,62.1779,62.2381,47610.0
2015-08-20 15:30:00,82.75,82.88,82.7,82.7,57122.0,62.2456,62.3434,62.208,62.208,57122.0
2015-08-20 15:40:00,82.68,82.71,82.57,82.63,98329.0,62.193,62.2155,62.1102,62.1554,98329.0
2015-08-20 15:50:00,82.64,82.64,82.19,82.26,220402.0,62.1629,62.1629,61.8244,61.877,220402.0
2015-08-21 09:30:00,81.73,81.79,81.01,81.79,146344.0,61.4784,61.5235,60.9368,61.5235,146344.0
2015-08-21 09:40:00,81.8,81.88,81.48,81.76,53915.0,61.531,61.5912,61.2903,61.5009,53915.0
2015-08-21 09:50:00,81.76,82.02,81.63,82.02,31599.0,61.5009,61.6965,61.4032,61.6965,31599.0
2015-08-21 10:00:00,81.96,82.42,81.91,82.3,192036.0,61.6514,61.9974,61.6138,61.9071,192036.0
2015-08-21 10:10:00,82.31,82.35,81.99,82.09,52483.0,61.9147,61.9447,61.6739,61.7492,52483.0
2015-08-21 10:20:00,82.07,82.28,82.0,82.06,44120.0,61.7341,61.8921,61.6815,61.7266,44120.0
2015-08-21 10:30:00,82.05,82.11,81.71,81.89,76113.0,61.7191,61.7642,61.4633,61.5987,76113.0
2015-08-21 10:40:00,81.88,82.12,81.88,81.95,49052.0,61.5912,61.7717,61.5912,61.6439,49052.0
2015-08-21 10:50:00,81.95,82.2,81.94,82.09,46016.0,61.6439,61.8319,61.6363,61.7492,46016.0
2015-08-21 11:00:00,82.1,82.14,81.87,81.93,45309.0,61.7567,61.7868,61.5837,61.6288,45309.0
2015-08-21 11:10:00,81.93,81.98,81.62,81.92,70609.0,61.6288,61.6664,61.3956,61.6213,70609.0
2015-08-21 11:20:00,81.91,81.96,81.66,81.89,36441.0,61.6138,61.6514,61.4257,61.5987,36441.0
2015-08-21 11:30:00,81.88,82.0,81.49,81.54,36764.0,61.5912,61.6815,61.2978,61.3355,36764.0
2015-08-21 11:40:00,81.51,81.74,81.49,81.74,51043.0,61.3129,61.4859,61.2978,61.4859,51043.0
2015-08-21 11:50:00,81.72,81.88,81.66,81.85,100002.0,61.4708,61.5912,61.4257,61.5686,100002.0
2015-08-21 12:00:00,81.83,82.22,81.72,82.14,47532.0,61.5536,61.847,61.4708,61.7868,47532.0
2015-08-21 12:10:00,82.13,82.29,81.86,81.94,33182.0,61.7793,61.8996,61.5762,61.6363,33182.0
2015-08-21 12:20:00,81.96,82.0,81.75,81.84,29676.0,61.6514,61.6815,61.4934,61.5611,29676.0
2015-08-21 12:30:00,81.84,81.98,81.74,81.74,26889.0,61.5611,61.6664,61.4859,61.4859,26889.0
2015-08-21 12:40:00,81.73,81.73,81.41,81.58,31829.0,61.4784,61.4784,61.2377,61.3655,31829.0
2015-08-21 12:50:00,81.59,81.59,81.21,81.22,34702.0,61.3731,61.3731,61.0872,61.0947,34702.0
2015-08-21 13:00:00,81.21,81.47,81.16,81.47,68726.0,61.0872,61.2828,61.0496,61.2828,68726.0
2015-08-21 13:10:00,81.46,81.65,81.41,81.58,28253.0,61.2753,61.4182,61.2377,61.3655,28253.0
2015-08-21 13:20:00,81.61,81.94,81.6,81.93,25567.0,61.3881,61.6363,61.3806,61.6288,25567.0
2015-08-21 13:30:00,81.93,81.93,81.72,81.85,42091.0,61.6288,61.6288,61.4708,61.5686,42091.0
2015-08-21 13:40:00,81.84,82.0,81.78,81.85,22674.0,61.5611,61.6815,61.516,61.5686,22674.0
2015-08-21 13:50:00,81.84,82.0,81.68,81.93,45758.0,61.5611,61.6815,61.4408,61.6288,45758.0
2015-08-21 14:00:00,81.91,82.04,81.81,81.87,43261.0,61.6138,61.7116,61.5385,61.5837,43261.0
2015-08-21 14:10:00,81.84,81.86,81.53,81.62,34861.0,61.5611,61.5762,61.3279,61.3956,34861.0
2015-08-21 14:20:00,81.6,81.67,81.51,81.58,29438.0,61.3806,61.4332,61.3129,61.3655,29438.0
2015-08-21 14:30:00,81.58,81.7,81.38,81.4,51316.0,61.3655,61.4558,61.2151,61.2301,51316.0
2015-08-21 14:40:00,81.4,81.41,81.04,81.05,28127.0,61.2301,61.2377,60.9593,60.9669,28127.0
2015-08-21 14:50:00,81.03,81.17,80.96,81.03,38915.0,60.9518,61.0571,60.8992,60.9518,38915.0
2015-08-21 15:00:00,81.01,81.16,80.96,80.99,92536.0,60.9368,61.0496,60.8992,60.9217,92536.0
2015-08-21 15:10:00,81.0,81.01,80.62,81.01,77610.0,60.9293,60.9368,60.6434,60.9368,77610.0
2015-08-21 15:20:00,81.01,81.05,80.86,80.93,61973.0,60.9368,60.9669,60.8239,60.8766,61973.0
2015-08-21 15:30:00,80.93,80.94,80.69,80.86,84923.0,60.8766,60.8841,60.6961,60.8239,84923.0
2015-08-21 15:40:00,80.84,81.03,80.84,80.94,139302.0,60.8089,60.9518,60.8089,60.8841,139302.0
2015-08-21 15:50:00,80.93,81.05,80.59,80.6,354037.0,60.8766,60.9669,60.6208,60.6284,354037.0
2015-08-24 09:30:00,76.66,78.53,74.76,76.36,32538.0,57.6647,59.0713,56.2354,57.439,32538.0
2015-08-24 09:40:00,77.0,78.34,76.91,77.23,185607.0,57.9204,58.9284,57.8527,58.0934,185607.0
2015-08-24 09:50:00,77.23,77.87,76.98,77.43,96690.0,58.0934,58.5748,57.9054,58.2439,96690.0
2015-08-24 10:00:00,77.36,78.06,77.05,77.84,319332.0,58.1912,58.7177,57.958,58.5523,319332.0
2015-08-24 10:10:00,77.81,77.87,77.04,77.54,184944.0,58.5297,58.5748,57.9505,58.3266,184944.0
2015-08-24 10:20:00,77.53,78.04,77.47,77.67,204278.0,58.3191,58.7027,58.2739,58.4244,204278.0
2015-08-24 10:30:00,77.62,77.85,77.16,77.69,116606.0,58.3868,58.5598,58.0408,58.4394,116606.0
2015-08-24 10:40:00,77.66,78.02,77.55,77.81,175543.0,58.4169,58.6877,58.3341,58.5297,175543.0
2015-08-24 10:50:00,77.77,78.11,77.73,78.11,233180.0,58.4996,58.7554,58.4695,58.7554,233180.0
2015-08-24 11:00:00,78.11,78.2,77.92,78.02,120736.0,58.7554,58.8231,58.6124,58.6877,120736.0
2015-08-24 11:10:00,78.0,78.06,77.76,77.84,117623.0,58.6726,58.7177,58.4921,58.5523,117623.0
2015-08-24 11:20:00,77.87,78.07,77.75,77.79,66874.0,58.5748,58.7253,58.4846,58.5147,66874.0
2015-08-24 11:30:00,77.8,78.17,77.74,78.08,67699.0,58.5222,58.8005,58.477,58.7328,67699.0
2015-08-24 11:40:00,78.12,78.59,77.98,78.51,94369.0,58.7629,59.1164,58.6576,59.0562,94369.0
2015-08-24 11:50:00,78.48,79.17,78.46,79.12,72130.0,59.0337,59.5527,59.0186,59.5151,72130.0
2015-08-24 12:00:00,79.05,79.22,78.84,79.19,149344.0,59.4624,59.5903,59.3045,59.5678,149344.0
2015-08-24 12:10:00,79.16,79.17,78.93,79.1,81192.0,59.5452,59.5527,59.3722,59.5001,81192.0
2015-08-24 12:20:00,79.07,79.63,79.01,79.44,107836.0,59.4775,59.8987,59.4324,59.7558,107836.0
2015-08-24 12:30:00,79.43,79.64,79.22,79.49,74308.0,59.7483,59.9062,59.5903,59.7934,74308.0
2015-08-24 12:40:00,79.49,79.74,79.44,79.48,115250.0,59.7934,59.9815,59.7558,59.7859,115250.0
2015-08-24 12:50:00,79.45,79.98,79.41,79.9,84448.0,59.7633,60.162,59.7332,60.1018,84448.0
2015-08-24 13:00:00,79.92,80.1,79.73,79.96,47513.0,60.1169,60.2523,59.9739,60.147,47513.0
2015-08-24 13:10:00,79.98,80.12,79.89,80.05,61088.0,60.162,60.2673,60.0943,60.2147,61088.0
2015-08-24 13:20:00,80.04,80.21,79.82,79.99,156818.0,60.2071,60.335,60.0416,60.1695,156818.0
2015-08-24 13:30:00,80.0,80.04,79.72,79.77,196235.0,60.177,60.2071,59.9664,60.004,196235.0
2015-08-24 13:40:00,79.75,80.27,79.73,80.22,127025.0,59.989,60.3801,59.9739,60.3425,127025.0
2015-08-24 13:50:00,80.22,80.22,79.7,79.78,163825.0,60.3425,60.3425,59.9514,60.0116,163825.0
2015-08-24 14:00:00,79.79,79.92,79.65,79.77,151419.0,60.0191,60.1169,59.9138,60.004,151419.0
2015-08-24 14:10:00,79.76,80.27,79.64,80.18,232260.0,59.9965,60.3801,59.9062,60.3124,232260.0
2015-08-24 14:20:00,80.19,80.4,80.02,80.13,134359.0,60.32,60.4779,60.1921,60.2748,134359.0
2015-08-24 14:30:00,80.17,80.17,79.85,79.92,108327.0,60.3049,60.3049,60.0642,60.1169,108327.0
2015-08-24 14:40:00,79.9,79.95,79.27,79.38,98033.0,60.1018,60.1394,59.6279,59.7107,98033.0
2015-08-24 14:50:00,79.41,79.5,78.88,79.02,203699.0,59.7332,59.8009,59.3346,59.4399,203699.0
2015-08-24 15:00:00,78.99,79.6,78.83,79.6,195867.0,59.4173,59.8762,59.297,59.8762,195867.0
2015-08-24 15:10:00,79.58,79.59,78.94,78.97,249672.0,59.8611,59.8686,59.3797,59.4023,249672.0
2015-08-24 15:20:00,78.94,79.07,78.3,78.45,197536.0,59.3797,59.4775,58.8983,59.0111,197536.0
2015-08-24 15:30:00,78.45,79.59,78.16,79.53,218572.0,59.0111,59.8686,58.793,59.8235,218572.0
2015-08-24 15:40:00,79.53,80.2,79.16,79.45,261026.0,59.8235,60.3275,59.5452,59.7633,261026.0
2015-08-24 15:50:00,79.44,79.91,78.96,78.98,308345.0,59.7558,60.1093,59.3947,59.4098,308345.0
2015-08-25 09:30:00,80.8,80.99,80.3,80.86,163911.0,60.7788,60.9217,60.4027,60.8239,163911.0
2015-08-25 09:40:00,80.89,81.08,80.5,80.65,135560.0,60.8465,60.9894,60.5531,60.666,135560.0
2015-08-25 09:50:00,80.6,81.02,80.56,80.96,47128.0,60.6284,60.9443,60.5983,60.8992,47128.0
2015-08-25 10:00:00,80.94,80.99,80.5,80.73,70126.0,60.8841,60.9217,60.5531,60.7262,70126.0
2015-08-25 10:10:00,80.77,81.07,80.56,80.78,82477.0,60.7562,60.9819,60.5983,60.7638,82477.0
2015-08-25 10:20:00,80.81,80.93,80.57,80.75,161241.0,60.7863,60.8766,60.6058,60.7412,161241.0
2015-08-25 10:30:00,80.75,80.83,80.52,80.81,91668.0,60.7412,60.8014,60.5682,60.7863,91668.0
2015-08-25 10:40:00,80.81,80.94,80.6,80.69,91949.0,60.7863,60.8841,60.6284,60.6961,91949.0
2015-08-25 10:50:00,80.68,80.89,80.66,80.83,65932.0,60.6885,60.8465,60.6735,60.8014,65932.0
2015-08-25 11:00:00,80.84,81.17,80.84,81.14,82319.0,60.8089,61.0571,60.8089,61.0346,82319.0
2015-08-25 11:10:00,81.14,81.54,81.14,81.4,87362.0,61.0346,61.3355,61.0346,61.2301,87362.0
2015-08-25 11:20:00,81.42,81.59,81.33,81.37,49933.0,61.2452,61.3731,61.1775,61.2076,49933.0
2015-08-25 11:30:00,81.37,81.55,81.22,81.33,120853.0,61.2076,61.343,61.0947,61.1775,120853.0
2015-08-25 11:40:00,81.34,81.49,81.17,81.44,51899.0,61.185,61.2978,61.0571,61.2602,51899.0
2015-08-25 11:50:00,81.44,81.46,81.27,81.32,68245.0,61.2602,61.2753,61.1324,61.17,68245.0
2015-08-25 12:00:00,81.35,81.41,81.26,81.41,40285.0,61.1925,61.2377,61.1248,61.2377,40285.0
2015-08-25 12:10:00,81.4,81.44,81.2,81.28,71656.0,61.2301,61.2602,61.0797,61.1399,71656.0
2015-08-25 12:20:00,81.28,81.47,81.27,81.36,53963.0,61.1399,61.2828,61.1324,61.2001,53963.0
2015-08-25 12:30:00,81.34,81.52,81.31,81.44,55839.0,61.185,61.3204,61.1624,61.2602,55839.0
2015-08-25 12:40:00,81.45,81.6,81.45,81.56,62568.0,61.2678,61.3806,61.2678,61.3505,62568.0
2015-08-25 12:50:00,81.57,81.65,81.52,81.61,86152.0,61.358,61.4182,61.3204,61.3881,86152.0
2015-08-25 13:00:00,81.6,81.77,81.52,81.66,122638.0,61.3806,61.5085,61.3204,61.4257,122638.0
2015-08-25 13:10:00,81.67,81.75,81.57,81.69,142630.0,61.4332,61.4934,61.358,61.4483,142630.0
2015-08-25 13:20:00,81.7,81.78,81.26,81.3,193182.0,61.4558,61.516,61.1248,61.1549,193182.0
2015-08-25 13:30:00,81.32,81.51,81.28,81.45,209957.0,61.17,61.3129,61.1399,61.2678,209957.0
2015-08-25 13:40:00,81.42,81.64,81.37,81.63,209978.0,61.2452,61.4107,61.2076,61.4032,209978.0
2015-08-25 13:50:00,81.63,81.82,81.51,81.68,97762.0,61.4032,61.5461,61.3129,61.4408,97762.0
2015-08-25 14:00:00,81.69,81.7,81.46,81.48,129659.0,61.4483,61.4558,61.2753,61.2903,129659.0
2015-08-25 14:10:00,81.45,81.5,81.17,81.3,138020.0,61.2678,61.3054,61.0571,61.1549,138020.0
2015-08-25 14:20:00,81.29,81.47,81.2,81.3,97442.0,61.1474,61.2828,61.0797,61.1549,97442.0
2015-08-25 14:30:00,81.31,81.45,81.13,81.23,74627.0,61.1624,61.2678,61.027,61.1023,74627.0
2015-08-25 14:40:00,81.21,81.37,81.02,81.37,81134.0,61.0872,61.2076,60.9443,61.2076,81134.0
2015-08-25 14:50:00,81.42,81.55,81.27,81.36,86010.0,61.2452,61.343,61.1324,61.2001,86010.0
2015-08-25 15:00:00,81.35,81.49,81.25,81.29,94313.0,61.1925,61.2978,61.1173,61.1474,94313.0
2015-08-25 15:10:00,81.27,81.36,80.97,81.0,143950.0,61.1324,61.2001,60.9067,60.9293,143950.0
2015-08-25 15:20:00,81.01,81.13,80.72,80.85,191386.0,60.9368,61.027,60.7186,60.8164,191386.0
2015-08-25 15:30:00,80.8,80.93,80.32,80.38,230805.0,60.7788,60.8766,60.4178,60.4629,230805.0
2015-08-25 15:40:00,80.37,80.68,79.63,79.81,273066.0,60.4554,60.6885,59.8987,60.0341,273066.0
2015-08-25 15:50:00,79.85,80.28,79.34,79.45,463905.0,60.0642,60.3877,59.6806,59.7633,463905.0
2015-08-26 09:30:00,81.23,81.35,80.5,80.77,163733.0,61.1023,61.1925,60.5531,60.7562,163733.0
2015-08-26 09:40:00,80.75,80.98,80.42,80.95,103822.0,60.7412,60.9142,60.493,60.8916,103822.0
2015-08-26 09:50:00,80.93,80.93,80.4,80.7,80605.0,60.8766,60.8766,60.4779,60.7036,80605.0
2015-08-26 10:00:00,80.69,81.2,80.69,81.08,102351.0,60.6961,61.0797,60.6961,60.9894,102351.0
2015-08-26 10:10:00,81.1,81.27,80.26,80.29,112368.0,61.0045,61.1324,60.3726,60.3952,112368.0
2015-08-26 10:20:00,80.26,80.74,80.19,80.68,49789.0,60.3726,60.7337,60.32,60.6885,49789.0
2015-08-26 10:30:00,80.65,80.93,80.38,80.64,80441.0,60.666,60.8766,60.4629,60.6585,80441.0
2015-08-26 10:40:00,80.63,80.66,80.35,80.46,59694.0,60.6509,60.6735,60.4403,60.5231,59694.0
2015-08-26 10:50:00,80.47,80.8,80.26,80.34,53080.0,60.5306,60.7788,60.3726,60.4328,53080.0
2015-08-26 11:00:00,80.32,80.35,80.06,80.06,63414.0,60.4178,60.4403,60.2222,60.2222,63414.0
2015-08-26 11:10:00,80.06,80.36,79.88,80.35,68585.0,60.2222,60.4478,60.0868,60.4403,68585.0
2015-08-26 11:20:00,80.34,80.4,80.16,80.31,100178.0,60.4328,60.4779,60.2974,60.4102,100178.0
2015-08-26 11:30:00,80.31,80.42,79.79,79.81,54339.0,60.4102,60.493,60.0191,60.0341,54339.0
2015-08-26 11:40:00,79.79,80.2,79.79,80.17,80099.0,60.0191,60.3275,60.0191,60.3049,80099.0
2015-08-26 11:50:00,80.18,80.32,80.1,80.21,85004.0,60.3124,60.4178,60.2523,60.335,85004.0
2015-08-26 12:00:00,80.22,80.29,80.08,80.26,51698.0,60.3425,60.3952,60.2372,60.3726,51698.0
2015-08-26 12:10:00,80.28,80.51,80.25,80.48,61122.0,60.3877,60.5607,60.3651,60.5381,61122.0
2015-08-26 12:20:00,80.51,80.56,80.31,80.38,129569.0,60.5607,60.5983,60.4102,60.4629,129569.0
2015-08-26 12:30:00,80.37,80.49,80.13,80.13,156515.0,60.4554,60.5456,60.2748,60.2748,156515.0
2015-08-26 12:40:00,80.12,80.44,80.06,80.42,40304.0,60.2673,60.508,60.2222,60.493,40304.0
2015-08-26 12:50:00,80.38,80.92,80.29,80.92,68663.0,60.4629,60.8691,60.3952,60.8691,68663.0
2015-08-26 13:00:00,80.89,81.17,80.57,80.64,74248.0,60.8465,61.0571,60.6058,60.6585,74248.0
2015-08-26 13:10:00,80.65,80.89,80.57,80.78,50684.0,60.666,60.8465,60.6058,60.7638,50684.0
2015-08-26 13:20:00,80.79,81.39,80.79,81.36,62177.0,60.7713,61.2226,60.7713,61.2001,62177.0
2015-08-26 13:30:00,81.36,81.71,81.26,81.68,79228.0,61.2001,61.4633,61.1248,61.4408,79228.0
2015-08-26 13:40:00,81.7,81.81,81.57,81.74,111110.0,61.4558,61.5385,61.358,61.4859,111110.0
2015-08-26 13:50:00,81.73,81.98,81.7,81.93,73577.0,61.4784,61.6664,61.4558,61.6288,73577.0
2015-08-26 14:00:00,81.92,81.94,81.63,81.83,79267.0,61.6213,61.6363,61.4032,61.5536,79267.0
2015-08-26 14:10:00,81.84,81.91,81.3,81.33,63309.0,61.5611,61.6138,61.1549,61.1775,63309.0
2015-08-26 14:20:00,81.33,81.63,81.3,81.56,48638.0,61.1775,61.4032,61.1549,61.3505,48638.0
2015-08-26 14:30:00,81.57,81.81,81.41,81.79,65374.0,61.358,61.5385,61.2377,61.5235,65374.0
2015-08-26 14:40:00,81.79,82.08,81.77,81.81,94544.0,61.5235,61.7416,61.5085,61.5385,94544.0
2015-08-26 14:50:00,81.83,81.98,81.7,81.93,62986.0,61.5536,61.6664,61.4558,61.6288,62986.0
2015-08-26 15:00:00,81.92,82.35,81.78,82.32,77784.0,61.6213,61.9447,61.516,61.9222,77784.0
2015-08-26 15:10:00,82.33,82.82,82.32,82.8,89777.0,61.9297,62.2983,61.9222,62.2832,89777.0
2015-08-26 15:20:00,82.78,82.95,82.62,82.75,96383.0,62.2682,62.3961,62.1478,62.2456,96383.0
2015-08-26 15:30:00,82.77,83.13,82.68,82.98,171578.0,62.2607,62.5315,62.193,62.4186,171578.0
2015-08-26 15:40:00,82.97,83.51,82.87,83.27,230983.0,62.4111,62.8173,62.3359,62.6368,230983.0
2015-08-26 15:50:00,83.29,83.67,83.27,83.52,539706.0,62.6518,62.9377,62.6368,62.8248,539706.0
2015-08-27 09:30:00,84.15,85.27,84.15,84.97,173813.0,63.2987,64.1412,63.2987,63.9155,173813.0
2015-08-27 09:40:00,85.01,85.05,84.43,84.47,105926.0,63.9456,63.9757,63.5093,63.5394,105926.0
2015-08-27 09:50:00,84.48,84.65,83.93,84.24,63856.0,63.547,63.6748,63.1332,63.3664,63856.0
2015-08-27 10:00:00,84.26,84.39,84.04,84.28,88179.0,63.3815,63.4793,63.216,63.3965,88179.0
2015-08-27 10:10:00,84.27,84.58,84.27,84.39,83853.0,63.389,63.6222,63.389,63.4793,83853.0
2015-08-27 10:20:00,84.4,84.65,84.34,84.5,156682.0,63.4868,63.6748,63.4416,63.562,156682.0
2015-08-27 10:30:00,84.47,84.63,84.37,84.41,104534.0,63.5394,63.6598,63.4642,63.4943,104534.0
2015-08-27 10:40:00,84.4,84.71,84.36,84.69,83663.0,63.4868,63.72,63.4567,63.7049,83663.0
2015-08-27 10:50:00,84.69,84.7,84.46,84.57,60702.0,63.7049,63.7124,63.5319,63.6147,60702.0
2015-08-27 11:00:00,84.56,84.61,84.4,84.4,58951.0,63.6071,63.6447,63.4868,63.4868,58951.0
2015-08-27 11:10:00,84.41,84.55,84.36,84.46,84510.0,63.4943,63.5996,63.4567,63.5319,84510.0
2015-08-27 11:20:00,84.47,84.58,84.33,84.52,39736.0,63.5394,63.6222,63.4341,63.577,39736.0
2015-08-27 11:30:00,84.53,84.56,84.27,84.29,33071.0,63.5846,63.6071,63.389,63.404,33071.0
2015-08-27 11:40:00,84.27,84.52,84.21,84.52,31056.0,63.389,63.577,63.3439,63.577,31056.0
2015-08-27 11:50:00,84.54,84.56,84.2,84.32,39312.0,63.5921,63.6071,63.3363,63.4266,39312.0
2015-08-27 12:00:00,84.32,84.43,84.12,84.29,164446.0,63.4266,63.5093,63.2762,63.404,164446.0
2015-08-27 12:10:00,84.27,84.44,84.15,84.38,40668.0,63.389,63.5169,63.2987,63.4717,40668.0
2015-08-27 12:20:00,84.37,84.39,84.25,84.34,32521.0,63.4642,63.4793,63.3739,63.4416,32521.0
2015-08-27 12:30:00,84.33,84.45,84.28,84.38,27211.0,63.4341,63.5244,63.3965,63.4717,27211.0
2015-08-27 12:40:00,84.38,84.38,84.07,84.22,36301.0,63.4717,63.4717,63.2386,63.3514,36301.0
2015-08-27 12:50:00,84.23,84.48,84.23,84.4,38793.0,63.3589,63.547,63.3589,63.4868,38793.0
2015-08-27 13:00:00,84.41,84.42,84.24,84.38,31981.0,63.4943,63.5018,63.3664,63.4717,31981.0
2015-08-27 13:10:00,84.38,84.5,84.2,84.26,38775.0,63.4717,63.562,63.3363,63.3815,38775.0
2015-08-27 13:20:00,84.26,84.32,84.07,84.15,49582.0,63.3815,63.4266,63.2386,63.2987,49582.0
2015-08-27 13:30:00,84.14,84.18,83.84,83.92,53040.0,63.2912,63.3213,63.0655,63.1257,53040.0
2015-08-27 13:40:00,83.92,84.07,83.85,83.95,53424.0,63.1257,63.2386,63.0731,63.1483,53424.0
2015-08-27 13:50:00,83.97,84.08,83.91,84.02,70737.0,63.1633,63.2461,63.1182,63.2009,70737.0
2015-08-27 14:00:00,84.04,84.04,83.88,83.88,60312.0,63.216,63.216,63.0956,63.0956,60312.0
2015-08-27 14:10:00,83.89,84.02,83.64,83.78,79067.0,63.1032,63.2009,62.9151,63.0204,79067.0
2015-08-27 14:20:00,83.79,83.82,83.44,83.6,92370.0,63.0279,63.0505,62.7647,62.885,92370.0
2015-08-27 14:30:00,83.59,83.65,83.43,83.5,131201.0,62.8775,62.9226,62.7571,62.8098,131201.0
2015-08-27 14:40:00,83.53,83.56,82.85,82.87,90080.0,62.8324,62.8549,62.3209,62.3359,90080.0
2015-08-27 14:50:00,82.86,83.12,82.56,82.58,112231.0,62.3284,62.5239,62.1027,62.1178,112231.0
2015-08-27 15:00:00,82.57,82.85,82.29,82.68,132280.0,62.1102,62.3209,61.8996,62.193,132280.0
2015-08-27 15:10:00,82.66,82.89,82.41,82.85,95780.0,62.1779,62.3509,61.9899,62.3209,95780.0
2015-08-27 15:20:00,82.82,83.04,82.58,83.0,92974.0,62.2983,62.4638,62.1178,62.4337,92974.0
2015-08-27 15:30:00,83.02,83.35,82.87,83.22,118842.0,62.4487,62.697,62.3359,62.5992,118842.0
2015-08-27 15:40:00,83.24,83.78,83.17,83.65,180985.0,62.6142,63.0204,62.5616,62.9226,180985.0
2015-08-27 15:50:00,83.66,83.76,83.49,83.71,526566.0,62.9301,63.0054,62.8023,62.9678,526566.0
2015-08-28 09:30:00,83.55,83.55,82.98,83.27,73632.0,62.8474,62.8474,62.4186,62.6368,73632.0
2015-08-28 09:40:00,83.26,83.34,83.13,83.2,52774.0,62.6293,62.6894,62.5315,62.5841,52774.0
2015-08-28 09:50:00,83.2,83.54,83.17,83.51,74412.0,62.5841,62.8399,62.5616,62.8173,74412.0
2015-08-28 10:00:00,83.51,83.53,82.96,83.13,51737.0,62.8173,62.8324,62.4036,62.5315,51737.0
2015-08-28 10:10:00,83.11,83.26,82.98,83.2,38705.0,62.5164,62.6293,62.4186,62.5841,38705.0
2015-08-28 10:20:00,83.19,83.43,82.97,83.28,38779.0,62.5766,62.7571,62.4111,62.6443,38779.0
2015-08-28 10:30:00,83.3,83.42,83.17,83.27,21491.0,62.6593,62.7496,62.5616,62.6368,21491.0
2015-08-28 10:40:00,83.29,83.44,83.16,83.35,27973.0,62.6518,62.7647,62.554,62.697,27973.0
2015-08-28 10:50:00,83.33,83.38,83.18,83.24,54701.0,62.6819,62.7195,62.5691,62.6142,54701.0
2015-08-28 11:00:00,83.25,83.44,83.19,83.41,51782.0,62.6217,62.7647,62.5766,62.7421,51782.0
2015-08-28 11:10:00,83.42,83.49,83.37,83.44,70425.0,62.7496,62.8023,62.712,62.7647,70425.0
2015-08-28 11:20:00,83.43,83.54,83.39,83.52,59828.0,62.7571,62.8399,62.727,62.8248,59828.0
2015-08-28 11:30:00,83.48,83.57,83.27,83.29,46130.0,62.7947,62.8624,62.6368,62.6518,46130.0
2015-08-28 11:40:00,83.28,83.28,83.07,83.15,26071.0,62.6443,62.6443,62.4863,62.5465,26071.0
2015-08-28 11:50:00,83.15,83.27,82.96,83.14,31751.0,62.5465,62.6368,62.4036,62.539,31751.0
2015-08-28 12:00:00,83.14,83.27,83.1,83.1,36482.0,62.539,62.6368,62.5089,62.5089,36482.0
2015-08-28 12:10:00,83.1,83.23,83.01,83.17,28058.0,62.5089,62.6067,62.4412,62.5616,28058.0
2015-08-28 12:20:00,83.19,83.22,83.07,83.14,27669.0,62.5766,62.5992,62.4863,62.539,27669.0
2015-08-28 12:30:00,83.14,83.29,83.09,83.15,28947.0,62.539,62.6518,62.5014,62.5465,28947.0
2015-08-28 12:40:00,83.17,83.28,83.13,83.21,28019.0,62.5616,62.6443,62.5315,62.5916,28019.0
2015-08-28 12:50:00,83.19,83.31,83.17,83.26,43336.0,62.5766,62.6669,62.5616,62.6293,43336.0
2015-08-28 13:00:00,83.24,83.27,83.08,83.2,23823.0,62.6142,62.6368,62.4939,62.5841,23823.0
2015-08-28 13:10:00,83.22,83.29,83.18,83.25,19345.0,62.5992,62.6518,62.5691,62.6217,19345.0
2015-08-28 13:20:00,83.25,83.29,83.07,83.07,36469.0,62.6217,62.6518,62.4863,62.4863,36469.0
2015-08-28 13:30:00,83.09,83.25,82.93,82.98,46501.0,62.5014,62.6217,62.381,62.4186,46501.0
2015-08-28 13:40:00,82.99,83.15,82.97,83.05,37629.0,62.4262,62.5465,62.4111,62.4713,37629.0
2015-08-28 13:50:00,83.05,83.16,83.03,83.08,34058.0,62.4713,62.554,62.4562,62.4939,34058.0
2015-08-28 14:00:00,83.09,83.3,83.07,83.21,24321.0,62.5014,62.6593,62.4863,62.5916,24321.0
2015-08-28 14:10:00,83.22,83.25,83.02,83.07,46002.0,62.5992,62.6217,62.4487,62.4863,46002.0
2015-08-28 14:20:00,83.07,83.26,83.06,83.24,45272.0,62.4863,62.6293,62.4788,62.6142,45272.0
2015-08-28 14:30:00,83.25,83.29,83.05,83.23,39711.0,62.6217,62.6518,62.4713,62.6067,39711.0
2015-08-28 14:40:00,83.22,83.44,83.11,83.35,52072.0,62.5992,62.7647,62.5164,62.697,52072.0
2015-08-28 14:50:00,83.33,83.43,83.2,83.41,44725.0,62.6819,62.7571,62.5841,62.7421,44725.0
2015-08-28 15:00:00,83.41,83.43,83.25,83.35,67793.0,62.7421,62.7571,62.6217,62.697,67793.0
2015-08-28 15:10:00,83.34,83.41,83.24,83.32,68536.0,62.6894,62.7421,62.6142,62.6744,68536.0
2015-08-28 15:20:00,83.32,83.36,83.04,83.17,60177.0,62.6744,62.7045,62.4638,62.5616,60177.0
2015-08-28 15:30:00,83.16,83.25,82.98,83.05,71031.0,62.554,62.6217,62.4186,62.4713,71031.0
2015-08-28 15:40:00,83.06,83.29,82.88,83.19,158055.0,62.4788,62.6518,62.3434,62.5766,158055.0
2015-08-28 15:50:00,83.16,83.4,83.16,83.37,365148.0,62.554,62.7346,62.554,62.712,365148.0
2015-08-31 09:30:00,83.21,84.19,82.99,83.78,85415.0,62.5916,63.3288,62.4262,63.0204,85415.0
2015-08-31 09:40:00,83.83,83.95,83.65,83.72,37450.0,63.058,63.1483,62.9226,62.9753,37450.0
2015-08-31 09:50:00,83.7,83.75,83.31,83.34,42962.0,62.9602,62.9978,62.6669,62.6894,42962.0
2015-08-31 10:00:00,83.33,83.41,83.08,83.18,37732.0,62.6819,62.7421,62.4939,62.5691,37732.0
2015-08-31 10:10:00,83.18,83.35,83.12,83.27,21828.0,62.5691,62.697,62.5239,62.6368,21828.0
2015-08-31 10:20:00,83.34,83.5,83.27,83.43,29419.0,62.6894,62.8098,62.6368,62.7571,29419.0
2015-08-31 10:30:00,83.45,83.52,83.29,83.5,26180.0,62.7722,62.8248,62.6518,62.8098,26180.0
2015-08-31 10:40:00,83.5,83.56,83.32,83.33,19622.0,62.8098,62.8549,62.6744,62.6819,19622.0
2015-08-31 10:50:00,83.33,83.36,83.07,83.09,22320.0,62.6819,62.7045,62.4863,62.5014,22320.0
2015-08-31 11:00:00,83.1,83.11,82.83,82.97,31392.0,62.5089,62.5164,62.3058,62.4111,31392.0
2015-08-31 11:10:00,82.97,83.14,82.84,83.06,14597.0,62.4111,62.539,62.3133,62.4788,14597.0
2015-08-31 11:20:00,83.04,83.14,82.96,83.04,27382.0,62.4638,62.539,62.4036,62.4638,27382.0
2015-08-31 11:30:00,83.04,83.08,82.78,82.96,60202.0,62.4638,62.4939,62.2682,62.4036,60202.0
2015-08-31 11:40:00,83.03,83.32,82.93,83.0,23335.0,62.4562,62.6744,62.381,62.4337,23335.0
2015-08-31 11:50:00,83.03,83.03,82.73,82.85,23430.0,62.4562,62.4562,62.2306,62.3209,23430.0
2015-08-31 12:00:00,82.92,82.95,82.79,82.79,16719.0,62.3735,62.3961,62.2757,62.2757,16719.0
2015-08-31 12:10:00,82.77,82.91,82.75,82.91,17289.0,62.2607,62.366,62.2456,62.366,17289.0
2015-08-31 12:20:00,82.9,82.96,82.73,82.91,13790.0,62.3585,62.4036,62.2306,62.366,13790.0
2015-08-31 12:30:00,82.96,82.97,82.83,82.93,12463.0,62.4036,62.4111,62.3058,62.381,12463.0
2015-08-31 12:40:00,82.91,82.93,82.78,82.87,15816.0,62.366,62.381,62.2682,62.3359,15816.0
2015-08-31 12:50:00,82.89,82.99,82.75,82.75,18574.0,62.3509,62.4262,62.2456,62.2456,18574.0
2015-08-31 13:00:00,82.75,82.87,82.72,82.76,14917.0,62.2456,62.3359,62.2231,62.2532,14917.0
2015-08-31 13:10:00,82.75,82.76,82.61,82.64,18426.0,62.2456,62.2532,62.1403,62.1629,18426.0
2015-08-31 13:20:00,82.64,82.64,82.47,82.55,18674.0,62.1629,62.1629,62.035,62.0952,18674.0
2015-08-31 13:30:00,82.55,82.59,82.36,82.51,20569.0,62.0952,62.1253,61.9523,62.0651,20569.0
2015-08-31 13:40:00,82.51,82.62,82.46,82.47,12817.0,62.0651,62.1478,62.0275,62.035,12817.0
2015-08-31 13:50:00,82.46,82.57,82.44,82.51,18683.0,62.0275,62.1102,62.0124,62.0651,18683.0
2015-08-31 14:00:00,82.51,82.57,82.35,82.36,20732.0,62.0651,62.1102,61.9447,61.9523,20732.0
2015-08-31 14:10:00,82.37,82.38,82.2,82.23,20561.0,61.9598,61.9673,61.8319,61.8545,20561.0
2015-08-31 14:20:00,82.21,82.37,82.21,82.27,19975.0,61.8394,61.9598,61.8394,61.8846,19975.0
2015-08-31 14:30:00,82.28,82.47,82.23,82.36,41547.0,61.8921,62.035,61.8545,61.9523,41547.0
2015-08-31 14:40:00,82.34,82.38,82.22,82.27,40023.0,61.9372,61.9673,61.847,61.8846,40023.0
2015-08-31 14:50:00,82.27,82.27,82.08,82.12,37150.0,61.8846,61.8846,61.7416,61.7717,37150.0
2015-08-31 15:00:00,82.13,82.42,82.11,82.37,42097.0,61.7793,61.9974,61.7642,61.9598,42097.0
2015-08-31 15:10:00,82.37,82.4,82.15,82.22,33226.0,61.9598,61.9824,61.7943,61.847,33226.0
2015-08-31 15:20:00,82.19,82.29,82.11,82.14,44901.0,61.8244,61.8996,61.7642,61.7868,44901.0
2015-08-31 15:30:00,82.15,82.4,82.12,82.16,65255.0,61.7943,61.9824,61.7717,61.8018,65255.0
2015-08-31 15:40:00,82.16,82.55,82.16,82.45,81327.0,61.8018,62.0952,61.8018,62.02,81327.0
2015-08-31 15:50:00,82.47,82.47,82.2,82.25,136199.0,62.035,62.035,61.8319,61.8695,136199.0
2015-09-01 09:30:00,80.46,81.0,80.27,80.85,72315.0,60.5231,60.9293,60.3801,60.8164,72315.0
2015-09-01 09:40:00,80.85,81.42,80.76,81.09,91060.0,60.8164,61.2452,60.7487,60.997,91060.0
2015-09-01 09:50:00,81.04,81.26,80.96,80.97,147426.0,60.9593,61.1248,60.8992,60.9067,147426.0
2015-09-01 10:00:00,80.99,81.03,80.4,80.73,64103.0,60.9217,60.9518,60.4779,60.7262,64103.0
2015-09-01 10:10:00,80.72,80.84,80.61,80.67,31853.0,60.7186,60.8089,60.6359,60.681,31853.0
2015-09-01 10:20:00,80.67,81.1,80.55,81.1,38659.0,60.681,61.0045,60.5908,61.0045,38659.0
2015-09-01 10:30:00,81.1,81.36,80.92,81.14,44269.0,61.0045,61.2001,60.8691,61.0346,44269.0
2015-09-01 10:40:00,81.14,81.14,80.84,80.99,23909.0,61.0346,61.0346,60.8089,60.9217,23909.0
2015-09-01 10:50:00,80.97,81.03,80.78,80.89,50073.0,60.9067,60.9518,60.7638,60.8465,50073.0
2015-09-01 11:00:00,80.89,80.94,80.61,80.93,55948.0,60.8465,60.8841,60.6359,60.8766,55948.0
2015-09-01 11:10:00,80.95,81.08,80.88,80.93,27910.0,60.8916,60.9894,60.839,60.8766,27910.0
2015-09-01 11:20:00,80.91,81.2,80.85,81.03,42135.0,60.8616,61.0797,60.8164,60.9518,42135.0
2015-09-01 11:30:00,81.01,81.27,80.99,81.14,50337.0,60.9368,61.1324,60.9217,61.0346,50337.0
2015-09-01 11:40:00,81.13,81.13,80.95,81.12,36522.0,61.027,61.027,60.8916,61.0195,36522.0
2015-09-01 11:50:00,81.13,81.15,80.95,80.98,35296.0,61.027,61.0421,60.8916,60.9142,35296.0
2015-09-01 12:00:00,81.0,81.1,80.69,80.69,28864.0,60.9293,61.0045,60.6961,60.6961,28864.0
2015-09-01 12:10:00,80.7,80.76,80.58,80.69,60904.0,60.7036,60.7487,60.6133,60.6961,60904.0
2015-09-01 12:20:00,80.67,80.68,80.38,80.43,39146.0,60.681,60.6885,60.4629,60.5005,39146.0
2015-09-01 12:30:00,80.42,80.45,80.19,80.3,42451.0,60.493,60.5155,60.32,60.4027,42451.0
2015-09-01 12:40:00,80.31,80.35,80.01,80.14,49349.0,60.4102,60.4403,60.1846,60.2824,49349.0
2015-09-01 12:50:00,80.14,80.21,80.02,80.03,42297.0,60.2824,60.335,60.1921,60.1996,42297.0
2015-09-01 13:00:00,80.02,80.31,79.99,80.02,47383.0,60.1921,60.4102,60.1695,60.1921,47383.0
2015-09-01 13:10:00,80.01,80.15,79.85,79.95,36205.0,60.1846,60.2899,60.0642,60.1394,36205.0
2015-09-01 13:20:00,79.98,80.16,79.91,80.1,37575.0,60.162,60.2974,60.1093,60.2523,37575.0
2015-09-01 13:30:00,80.08,80.23,80.02,80.06,58482.0,60.2372,60.3501,60.1921,60.2222,58482.0
2015-09-01 13:40:00,80.05,80.22,79.99,80.04,29684.0,60.2147,60.3425,60.1695,60.2071,29684.0
2015-09-01 13:50:00,80.04,80.27,80.04,80.23,57959.0,60.2071,60.3801,60.2071,60.3501,57959.0
2015-09-01 14:00:00,80.25,80.27,80.02,80.03,42250.0,60.3651,60.3801,60.1921,60.1996,42250.0
2015-09-01 14:10:00,80.01,80.03,79.78,79.78,24619.0,60.1846,60.1996,60.0116,60.0116,24619.0
2015-09-01 14:20:00,79.76,80.02,79.76,79.87,35148.0,59.9965,60.1921,59.9965,60.0793,35148.0
2015-09-01 14:30:00,79.86,80.29,79.81,80.27,51807.0,60.0717,60.3952,60.0341,60.3801,51807.0
2015-09-01 14:40:00,80.27,80.31,80.1,80.15,92687.0,60.3801,60.4102,60.2523,60.2899,92687.0
2015-09-01 14:50:00,80.14,80.35,80.03,80.1,111068.0,60.2824,60.4403,60.1996,60.2523,111068.0
2015-09-01 15:00:00,80.1,80.23,80.0,80.16,93555.0,60.2523,60.3501,60.177,60.2974,93555.0
2015-09-01 15:10:00,80.14,80.33,80.07,80.21,91286.0,60.2824,60.4253,60.2297,60.335,91286.0
2015-09-01 15:20:00,80.22,80.38,80.1,80.12,107104.0,60.3425,60.4629,60.2523,60.2673,107104.0
2015-09-01 15:30:00,80.12,80.21,79.96,80.0,85065.0,60.2673,60.335,60.147,60.177,85065.0
2015-09-01 15:40:00,79.99,80.15,79.68,80.13,166351.0,60.1695,60.2899,59.9363,60.2748,166351.0
2015-09-01 15:50:00,80.14,80.51,80.02,80.23,260339.0,60.2824,60.5607,60.1921,60.3501,260339.0
2015-09-02 09:30:00,81.23,81.67,80.96,81.57,58993.0,61.1023,61.4332,60.8992,61.358,58993.0
2015-09-02 09:40:00,81.59,81.75,80.92,81.26,64914.0,61.3731,61.4934,60.8691,61.1248,64914.0
2015-09-02 09:50:00,81.3,81.3,80.86,81.04,88094.0,61.1549,61.1549,60.8239,60.9593,88094.0
2015-09-02 10:00:00,81.02,81.59,80.99,81.46,53760.0,60.9443,61.3731,60.9217,61.2753,53760.0
2015-09-02 10:10:00,81.45,81.61,81.15,81.16,121553.0,61.2678,61.3881,61.0421,61.0496,121553.0
2015-09-02 10:20:00,81.15,81.35,81.06,81.11,119824.0,61.0421,61.1925,60.9744,61.012,119824.0
2015-09-02 10:30:00,81.15,81.25,80.92,81.09,28889.0,61.0421,61.1173,60.8691,60.997,28889.0
2015-09-02 10:40:00,81.12,81.29,81.01,81.06,34217.0,61.0195,61.1474,60.9368,60.9744,34217.0
2015-09-02 10:50:00,81.06,81.33,80.96,81.22,46866.0,60.9744,61.1775,60.8992,61.0947,46866.0
2015-09-02 11:00:00,81.24,81.33,80.93,81.01,43405.0,61.1098,61.1775,60.8766,60.9368,43405.0
2015-09-02 11:10:00,81.02,81.03,80.88,80.95,50862.0,60.9443,60.9518,60.839,60.8916,50862.0
2015-09-02 11:20:00,80.96,80.97,80.83,80.94,57498.0,60.8992,60.9067,60.8014,60.8841,57498.0
2015-09-02 11:30:00,80.94,81.06,80.86,80.9,39118.0,60.8841,60.9744,60.8239,60.854,39118.0
2015-09-02 11:40:00,80.9,80.98,80.68,80.71,24227.0,60.854,60.9142,60.6885,60.7111,24227.0
2015-09-02 11:50:00,80.69,80.79,80.57,80.7,37486.0,60.6961,60.7713,60.6058,60.7036,37486.0
2015-09-02 12:00:00,80.7,80.76,80.55,80.65,19489.0,60.7036,60.7487,60.5908,60.666,19489.0
2015-09-02 12:10:00,80.66,80.69,80.57,80.67,21559.0,60.6735,60.6961,60.6058,60.681,21559.0
2015-09-02 12:20:00,80.66,80.83,80.63,80.79,21415.0,60.6735,60.8014,60.6509,60.7713,21415.0
2015-09-02 12:30:00,80.81,80.91,80.76,80.91,12652.0,60.7863,60.8616,60.7487,60.8616,12652.0
2015-09-02 12:40:00,80.91,81.08,80.83,80.99,22566.0,60.8616,60.9894,60.8014,60.9217,22566.0
2015-09-02 12:50:00,80.98,81.12,80.94,81.07,21212.0,60.9142,61.0195,60.8841,60.9819,21212.0
2015-09-02 13:00:00,81.06,81.09,80.88,80.99,18183.0,60.9744,60.997,60.839,60.9217,18183.0
2015-09-02 13:10:00,81.0,81.14,81.0,81.05,15651.0,60.9293,61.0346,60.9293,60.9669,15651.0
2015-09-02 13:20:00,81.04,81.18,80.96,81.08,25143.0,60.9593,61.0647,60.8992,60.9894,25143.0
2015-09-02 13:30:00,81.06,81.06,80.83,80.86,15291.0,60.9744,60.9744,60.8014,60.8239,15291.0
2015-09-02 13:40:00,80.87,80.98,80.85,80.97,19176.0,60.8315,60.9142,60.8164,60.9067,19176.0
2015-09-02 13:50:00,80.9,80.96,80.83,80.89,21388.0,60.854,60.8992,60.8014,60.8465,21388.0
2015-09-02 14:00:00,80.9,81.03,80.86,80.91,29319.0,60.854,60.9518,60.8239,60.8616,29319.0
2015-09-02 14:10:00,80.93,81.11,80.93,80.95,25321.0,60.8766,61.012,60.8766,60.8916,25321.0
2015-09-02 14:20:00,80.95,81.1,80.94,80.95,23195.0,60.8916,61.0045,60.8841,60.8916,23195.0
2015-09-02 14:30:00,80.93,80.98,80.8,80.81,43423.0,60.8766,60.9142,60.7788,60.7863,43423.0
2015-09-02 14:40:00,80.83,80.92,80.75,80.84,28084.0,60.8014,60.8691,60.7412,60.8089,28084.0
2015-09-02 14:50:00,80.86,81.1,80.84,81.1,26007.0,60.8239,61.0045,60.8089,61.0045,26007.0
2015-09-02 15:00:00,81.07,81.22,81.02,81.13,41459.0,60.9819,61.0947,60.9443,61.027,41459.0
2015-09-02 15:10:00,81.11,81.15,80.84,81.02,43298.0,61.012,61.0421,60.8089,60.9443,43298.0
2015-09-02 15:20:00,81.03,81.13,80.93,81.11,41913.0,60.9518,61.027,60.8766,61.012,41913.0
2015-09-02 15:30:00,81.13,81.24,81.07,81.15,61408.0,61.027,61.1098,60.9819,61.0421,61408.0
2015-09-02 15:40:00,81.16,81.35,81.14,81.23,67988.0,61.0496,61.1925,61.0346,61.1023,67988.0
2015-09-02 15:50:00,81.25,81.65,81.25,81.65,164188.0,61.1173,61.4182,61.1173,61.4182,164188.0
2015-09-03 09:30:00,82.05,82.33,81.55,82.02,53034.0,61.7191,61.9297,61.343,61.6965,53034.0
2015-09-03 09:40:00,82.08,82.17,81.77,81.88,56428.0,61.7416,61.8093,61.5085,61.5912,56428.0
2015-09-03 09:50:00,81.89,82.04,81.85,81.86,25780.0,61.5987,61.7116,61.5686,61.5762,25780.0
2015-09-03 10:00:00,81.89,82.01,81.72,81.83,31773.0,61.5987,61.689,61.4708,61.5536,31773.0
2015-09-03 10:10:00,81.82,81.9,81.72,81.9,14197.0,61.5461,61.6062,61.4708,61.6062,14197.0
2015-09-03 10:20:00,81.9,82.08,81.88,82.08,33695.0,61.6062,61.7416,61.5912,61.7416,33695.0
2015-09-03 10:30:00,82.08,82.17,82.02,82.04,35639.0,61.7416,61.8093,61.6965,61.7116,35639.0
2015-09-03 10:40:00,82.05,82.16,81.97,82.15,18541.0,61.7191,61.8018,61.6589,61.7943,18541.0
2015-09-03 10:50:00,82.16,82.45,82.16,82.43,32894.0,61.8018,62.02,61.8018,62.0049,32894.0
2015-09-03 11:00:00,82.45,82.56,82.31,82.45,46714.0,62.02,62.1027,61.9147,62.02,46714.0
2015-09-03 11:10:00,82.48,82.5,82.25,82.29,17625.0,62.0425,62.0576,61.8695,61.8996,17625.0
2015-09-03 11:20:00,82.32,82.32,82.04,82.07,17615.0,61.9222,61.9222,61.7116,61.7341,17615.0
2015-09-03 11:30:00,82.09,82.13,81.93,81.95,28408.0,61.7492,61.7793,61.6288,61.6439,28408.0
2015-09-03 11:40:00,81.96,82.03,81.79,81.82,26603.0,61.6514,61.704,61.5235,61.5461,26603.0
2015-09-03 11:50:00,81.82,81.86,81.71,81.82,30421.0,61.5461,61.5762,61.4633,61.5461,30421.0
2015-09-03 12:00:00,81.83,81.87,81.75,81.79,53897.0,61.5536,61.5837,61.4934,61.5235,53897.0
2015-09-03 12:10:00,81.78,81.81,81.65,81.71,33671.0,61.516,61.5385,61.4182,61.4633,33671.0
2015-09-03 12:20:00,81.73,81.75,81.62,81.69,26794.0,61.4784,61.4934,61.3956,61.4483,26794.0
2015-09-03 12:30:00,81.69,81.74,81.53,81.55,23413.0,61.4483,61.4859,61.3279,61.343,23413.0
2015-09-03 12:40:00,81.53,81.62,81.42,81.55,46010.0,61.3279,61.3956,61.2452,61.343,46010.0
2015-09-03 12:50:00,81.57,81.62,81.44,81.52,27438.0,61.358,61.3956,61.2602,61.3204,27438.0
2015-09-03 13:00:00,81.51,81.51,81.17,81.25,59213.0,61.3129,61.3129,61.0571,61.1173,59213.0
2015-09-03 13:10:00,81.27,81.47,81.17,81.46,37674.0,61.1324,61.2828,61.0571,61.2753,37674.0
2015-09-03 13:20:00,81.49,81.64,81.43,81.57,21589.0,61.2978,61.4107,61.2527,61.358,21589.0
2015-09-03 13:30:00,81.57,81.61,81.46,81.52,24057.0,61.358,61.3881,61.2753,61.3204,24057.0
2015-09-03 13:40:00,81.49,81.6,81.39,81.57,31701.0,61.2978,61.3806,61.2226,61.358,31701.0
2015-09-03 13:50:00,81.57,81.57,81.26,81.26,22647.0,61.358,61.358,61.1248,61.1248,22647.0
2015-09-03 14:00:00,81.26,81.38,81.16,81.16,25564.0,61.1248,61.2151,61.0496,61.0496,25564.0
2015-09-03 14:10:00,81.18,81.3,81.17,81.27,22498.0,61.0647,61.1549,61.0571,61.1324,22498.0
2015-09-03 14:20:00,81.28,81.43,81.17,81.43,24342.0,61.1399,61.2527,61.0571,61.2527,24342.0
2015-09-03 14:30:00,81.41,81.54,81.3,81.51,17403.0,61.2377,61.3355,61.1549,61.3129,17403.0
2015-09-03 14:40:00,81.53,81.58,81.4,81.48,26998.0,61.3279,61.3655,61.2301,61.2903,26998.0
2015-09-03 14:50:00,81.46,81.5,81.22,81.35,22336.0,61.2753,61.3054,61.0947,61.1925,22336.0
2015-09-03 15:00:00,81.36,81.41,81.19,81.2,43445.0,61.2001,61.2377,61.0722,61.0797,43445.0
2015-09-03 15:10:00,81.23,81.36,81.23,81.24,41010.0,61.1023,61.2001,61.1023,61.1098,41010.0
2015-09-03 15:20:00,81.25,81.32,81.1,81.15,40110.0,61.1173,61.17,61.0045,61.0421,40110.0
2015-09-03 15:30:00,81.14,81.16,80.85,80.99,40474.0,61.0346,61.0496,60.8164,60.9217,40474.0
2015-09-03 15:40:00,80.98,81.22,80.91,81.14,65308.0,60.9142,61.0947,60.8616,61.0346,65308.0
2015-09-03 15:50:00,81.1,81.39,81.1,81.14,113059.0,61.0045,61.2226,61.0045,61.0346,113059.0
2015-09-04 09:30:00,79.98,80.5,79.97,80.37,45055.0,60.162,60.5531,60.1545,60.4554,45055.0
2015-09-04 09:40:00,80.42,80.65,80.31,80.35,45553.0,60.493,60.666,60.4102,60.4403,45553.0
2015-09-04 09:50:00,80.34,80.47,80.14,80.42,66392.0,60.4328,60.5306,60.2824,60.493,66392.0
2015-09-04 10:00:00,80.39,80.55,80.28,80.48,106504.0,60.4704,60.5908,60.3877,60.5381,106504.0
2015-09-04 10:10:00,80.44,80.74,80.4,80.64,26616.0,60.508,60.7337,60.4779,60.6585,26616.0
2015-09-04 10:20:00,80.63,80.79,80.58,80.75,33546.0,60.6509,60.7713,60.6133,60.7412,33546.0
2015-09-04 10:30:00,80.73,80.85,80.63,80.8,66236.0,60.7262,60.8164,60.6509,60.7788,66236.0
2015-09-04 10:40:00,80.79,80.92,80.62,80.67,35979.0,60.7713,60.8691,60.6434,60.681,35979.0
2015-09-04 10:50:00,80.62,80.66,80.46,80.49,25455.0,60.6434,60.6735,60.5231,60.5456,25455.0
2015-09-04 11:00:00,80.5,80.67,80.49,80.54,28260.0,60.5531,60.681,60.5456,60.5832,28260.0
2015-09-04 11:10:00,80.47,80.55,80.42,80.49,27741.0,60.5306,60.5908,60.493,60.5456,27741.0
2015-09-04 11:20:00,80.48,80.59,80.38,80.53,26066.0,60.5381,60.6208,60.4629,60.5757,26066.0
2015-09-04 11:30:00,80.5,80.5,80.27,80.31,30446.0,60.5531,60.5531,60.3801,60.4102,30446.0
2015-09-04 11:40:00,80.33,80.48,80.26,80.45,26217.0,60.4253,60.5381,60.3726,60.5155,26217.0
2015-09-04 11:50:00,80.49,80.51,80.32,80.33,21992.0,60.5456,60.5607,60.4178,60.4253,21992.0
2015-09-04 12:00:00,80.34,80.41,80.25,80.34,26637.0,60.4328,60.4855,60.3651,60.4328,26637.0
2015-09-04 12:10:00,80.32,80.48,80.26,80.37,33751.0,60.4178,60.5381,60.3726,60.4554,33751.0
2015-09-04 12:20:00,80.36,80.42,80.22,80.28,26159.0,60.4478,60.493,60.3425,60.3877,26159.0
2015-09-04 12:30:00,80.26,80.36,80.22,80.31,24358.0,60.3726,60.4478,60.3425,60.4102,24358.0
2015-09-04 12:40:00,80.31,80.31,80.14,80.28,34434.0,60.4102,60.4102,60.2824,60.3877,34434.0
2015-09-04 12:50:00,80.26,80.28,80.11,80.11,20632.0,60.3726,60.3877,60.2598,60.2598,20632.0
2015-09-04 13:00:00,80.12,80.14,79.98,80.0,32535.0,60.2673,60.2824,60.162,60.177,32535.0
2015-09-04 13:10:00,79.99,80.12,79.87,79.87,21378.0,60.1695,60.2673,60.0793,60.0793,21378.0
2015-09-04 13:20:00,79.88,79.88,79.72,79.83,26582.0,60.0868,60.0868,59.9664,60.0492,26582.0
2015-09-04 13:30:00,79.82,80.02,79.79,79.98,26144.0,60.0416,60.1921,60.0191,60.162,26144.0
2015-09-04 13:40:00,79.97,80.05,79.9,79.94,27882.0,60.1545,60.2147,60.1018,60.1319,27882.0
2015-09-04 13:50:00,79.92,80.07,79.92,79.94,38454.0,60.1169,60.2297,60.1169,60.1319,38454.0
2015-09-04 14:00:00,79.92,79.94,79.78,79.82,21502.0,60.1169,60.1319,60.0116,60.0416,21502.0
2015-09-04 14:10:00,79.8,80.02,79.79,79.91,34404.0,60.0266,60.1921,60.0191,60.1093,34404.0
2015-09-04 14:20:00,79.91,79.94,79.78,79.88,27596.0,60.1093,60.1319,60.0116,60.0868,27596.0
2015-09-04 14:30:00,79.87,79.89,79.74,79.86,24433.0,60.0793,60.0943,59.9815,60.0717,24433.0
2015-09-04 14:40:00,79.87,80.1,79.87,80.05,38269.0,60.0793,60.2523,60.0793,60.2147,38269.0
2015-09-04 14:50:00,80.05,80.21,80.02,80.21,31530.0,60.2147,60.335,60.1921,60.335,31530.0
2015-09-04 15:00:00,80.22,80.32,80.12,80.25,45691.0,60.3425,60.4178,60.2673,60.3651,45691.0
2015-09-04 15:10:00,80.26,80.39,80.16,80.35,57401.0,60.3726,60.4704,60.2974,60.4403,57401.0
2015-09-04 15:20:00,80.32,80.35,80.2,80.35,38006.0,60.4178,60.4403,60.3275,60.4403,38006.0
2015-09-04 15:30:00,80.36,80.62,80.28,80.52,50746.0,60.4478,60.6434,60.3877,60.5682,50746.0
2015-09-04 15:40:00,80.49,80.92,80.48,80.89,106775.0,60.5456,60.8691,60.5381,60.8465,106775.0
2015-09-04 15:50:00,80.89,80.9,80.53,80.54,246317.0,60.8465,60.854,60.5757,60.5832,246317.0
2015-09-08 09:30:00,81.87,81.87,81.07,81.39,82276.0,61.5837,61.5837,60.9819,61.2226,82276.0
2015-09-08 09:40:00,81.34,81.85,81.26,81.85,37977.0,61.185,61.5686,61.1248,61.5686,37977.0
2015-09-08 09:50:00,81.86,81.91,81.49,81.49,23052.0,61.5762,61.6138,61.2978,61.2978,23052.0
2015-09-08 10:00:00,81.5,81.59,81.37,81.43,34711.0,61.3054,61.3731,61.2076,61.2527,34711.0
2015-09-08 10:10:00,81.44,81.58,81.41,81.41,47096.0,61.2602,61.3655,61.2377,61.2377,47096.0
2015-09-08 10:20:00,81.41,81.58,81.35,81.54,36095.0,61.2377,61.3655,61.1925,61.3355,36095.0
2015-09-08 10:30:00,81.53,81.59,81.3,81.3,39048.0,61.3279,61.3731,61.1549,61.1549,39048.0
2015-09-08 10:40:00,81.31,81.36,81.19,81.33,39171.0,61.1624,61.2001,61.0722,61.1775,39171.0
2015-09-08 10:50:00,81.31,81.5,81.28,81.5,26001.0,61.1624,61.3054,61.1399,61.3054,26001.0
2015-09-08 11:00:00,81.47,81.47,81.25,81.31,30977.0,61.2828,61.2828,61.1173,61.1624,30977.0
2015-09-08 11:10:00,81.32,81.44,81.31,81.36,22818.0,61.17,61.2602,61.1624,61.2001,22818.0
2015-09-08 11:20:00,81.35,81.45,81.28,81.33,25653.0,61.1925,61.2678,61.1399,61.1775,25653.0
2015-09-08 11:30:00,81.36,81.36,81.22,81.22,22478.0,61.2001,61.2001,61.0947,61.0947,22478.0
2015-09-08 11:40:00,81.22,81.3,81.15,81.17,27554.0,61.0947,61.1549,61.0421,61.0571,27554.0
2015-09-08 11:50:00,81.18,81.26,81.06,81.14,23114.0,61.0647,61.1248,60.9744,61.0346,23114.0
2015-09-08 12:00:00,81.11,81.3,81.06,81.28,20292.0,61.012,61.1549,60.9744,61.1399,20292.0
2015-09-08 12:10:00,81.3,81.47,81.3,81.4,21640.0,61.1549,61.2828,61.1549,61.2301,21640.0
2015-09-08 12:20:00,81.4,81.54,81.38,81.52,26539.0,61.2301,61.3355,61.2151,61.3204,26539.0
2015-09-08 12:30:00,81.53,81.58,81.37,81.42,26809.0,61.3279,61.3655,61.2076,61.2452,26809.0
2015-09-08 12:40:00,81.41,81.5,81.34,81.46,28718.0,61.2377,61.3054,61.185,61.2753,28718.0
2015-09-08 12:50:00,81.48,81.5,81.36,81.38,15331.0,61.2903,61.3054,61.2001,61.2151,15331.0
2015-09-08 13:00:00,81.38,81.41,81.25,81.27,20047.0,61.2151,61.2377,61.1173,61.1324,20047.0
2015-09-08 13:10:00,81.27,81.36,81.23,81.23,15347.0,61.1324,61.2001,61.1023,61.1023,15347.0
2015-09-08 13:20:00,81.22,81.32,81.16,81.29,23709.0,61.0947,61.17,61.0496,61.1474,23709.0
2015-09-08 13:30:00,81.3,81.4,81.22,81.38,14514.0,61.1549,61.2301,61.0947,61.2151,14514.0
2015-09-08 13:40:00,81.38,81.54,81.38,81.53,19198.0,61.2151,61.3355,61.2151,61.3279,19198.0
2015-09-08 13:50:00,81.53,81.61,81.49,81.6,28596.0,61.3279,61.3881,61.2978,61.3806,28596.0
2015-09-08 14:00:00,81.59,81.62,81.54,81.62,27023.0,61.3731,61.3956,61.3355,61.3956,27023.0
2015-09-08 14:10:00,81.61,81.67,81.55,81.64,25636.0,61.3881,61.4332,61.343,61.4107,25636.0
2015-09-08 14:20:00,81.64,81.72,81.61,81.72,23272.0,61.4107,61.4708,61.3881,61.4708,23272.0
2015-09-08 14:30:00,81.7,81.85,81.66,81.77,69992.0,61.4558,61.5686,61.4257,61.5085,69992.0
2015-09-08 14:40:00,81.79,81.87,81.79,81.79,22027.0,61.5235,61.5837,61.5235,61.5235,22027.0
2015-09-08 14:50:00,81.81,81.88,81.78,81.88,23495.0,61.5385,61.5912,61.516,61.5912,23495.0
2015-09-08 15:00:00,81.88,81.99,81.88,81.92,34976.0,61.5912,61.6739,61.5912,61.6213,34976.0
2015-09-08 15:10:00,81.93,82.01,81.9,81.96,36497.0,61.6288,61.689,61.6062,61.6514,36497.0
2015-09-08 15:20:00,81.96,82.05,81.87,82.04,46426.0,61.6514,61.7191,61.5837,61.7116,46426.0
2015-09-08 15:30:00,82.05,82.09,81.99,82.06,50057.0,61.7191,61.7492,61.6739,61.7266,50057.0
2015-09-08 15:40:00,82.06,82.24,82.02,82.24,80990.0,61.7266,61.862,61.6965,61.862,80990.0
2015-09-08 15:50:00,82.24,82.32,82.13,82.26,186174.0,61.862,61.9222,61.7793,61.877,186174.0
2015-09-09 09:30:00,83.07,83.26,82.84,82.84,87137.0,62.4863,62.6293,62.3133,62.3133,87137.0
2015-09-09 09:40:00,82.86,82.86,82.39,82.4,34914.0,62.3284,62.3284,61.9748,61.9824,34914.0
2015-09-09 09:50:00,82.46,82.51,82.3,82.49,38418.0,62.0275,62.0651,61.9071,62.0501,38418.0
2015-09-09 10:00:00,82.51,82.64,82.27,82.39,67444.0,62.0651,62.1629,61.8846,61.9748,67444.0
2015-09-09 10:10:00,82.36,82.39,82.14,82.3,154134.0,61.9523,61.9748,61.7868,61.9071,154134.0
2015-09-09 10:20:00,82.3,82.4,82.23,82.39,43823.0,61.9071,61.9824,61.8545,61.9748,43823.0
2015-09-09 10:30:00,82.4,82.43,82.12,82.26,69321.0,61.9824,62.0049,61.7717,61.877,69321.0
2015-09-09 10:40:00,82.25,82.34,82.15,82.28,31169.0,61.8695,61.9372,61.7943,61.8921,31169.0
2015-09-09 10:50:00,82.29,82.34,82.21,82.27,30080.0,61.8996,61.9372,61.8394,61.8846,30080.0
2015-09-09 11:00:00,82.27,82.41,82.18,82.4,16489.0,61.8846,61.9899,61.8169,61.9824,16489.0
2015-09-09 11:10:00,82.41,82.5,82.38,82.39,17095.0,61.9899,62.0576,61.9673,61.9748,17095.0
2015-09-09 11:20:00,82.39,82.39,82.26,82.3,14996.0,61.9748,61.9748,61.877,61.9071,14996.0
2015-09-09 11:30:00,82.3,82.41,82.3,82.3,19290.0,61.9071,61.9899,61.9071,61.9071,19290.0
2015-09-09 11:40:00,82.3,82.37,82.24,82.24,22352.0,61.9071,61.9598,61.862,61.862,22352.0
2015-09-09 11:50:00,82.25,82.33,82.17,82.28,14509.0,61.8695,61.9297,61.8093,61.8921,14509.0
2015-09-09 12:00:00,82.25,82.41,82.22,82.32,22857.0,61.8695,61.9899,61.847,61.9222,22857.0
2015-09-09 12:10:00,82.32,82.42,82.28,82.41,12467.0,61.9222,61.9974,61.8921,61.9899,12467.0
2015-09-09 12:20:00,82.41,82.46,82.39,82.45,12989.0,61.9899,62.0275,61.9748,62.02,12989.0
2015-09-09 12:30:00,82.47,82.56,82.43,82.5,32421.0,62.035,62.1027,62.0049,62.0576,32421.0
2015-09-09 12:40:00,82.5,82.57,82.41,82.44,16294.0,62.0576,62.1102,61.9899,62.0124,16294.0
2015-09-09 12:50:00,82.42,82.43,82.34,82.39,15336.0,61.9974,62.0049,61.9372,61.9748,15336.0
2015-09-09 13:00:00,82.41,82.43,82.31,82.35,24093.0,61.9899,62.0049,61.9147,61.9447,24093.0
2015-09-09 13:10:00,82.35,82.4,82.32,82.36,21240.0,61.9447,61.9824,61.9222,61.9523,21240.0
2015-09-09 13:20:00,82.37,82.41,82.2,82.21,18585.0,61.9598,61.9899,61.8319,61.8394,18585.0
2015-09-09 13:30:00,82.19,82.21,82.02,82.07,26702.0,61.8244,61.8394,61.6965,61.7341,26702.0
2015-09-09 13:40:00,82.0,82.04,81.9,81.91,16675.0,61.6815,61.7116,61.6062,61.6138,16675.0
2015-09-09 13:50:00,81.9,81.92,81.77,81.78,24548.0,61.6062,61.6213,61.5085,61.516,24548.0
2015-09-09 14:00:00,81.78,81.88,81.73,81.8,58446.0,61.516,61.5912,61.4784,61.531,58446.0
2015-09-09 14:10:00,81.81,81.9,81.77,81.82,31291.0,61.5385,61.6062,61.5085,61.5461,31291.0
2015-09-09 14:20:00,81.81,81.81,81.55,81.63,35414.0,61.5385,61.5385,61.343,61.4032,35414.0
2015-09-09 14:30:00,81.64,81.7,81.57,81.57,25603.0,61.4107,61.4558,61.358,61.358,25603.0
2015-09-09 14:40:00,81.59,81.59,81.4,81.51,27072.0,61.3731,61.3731,61.2301,61.3129,27072.0
2015-09-09 14:50:00,81.51,81.57,81.47,81.48,22140.0,61.3129,61.358,61.2828,61.2903,22140.0
2015-09-09 15:00:00,81.47,81.72,81.41,81.7,52726.0,61.2828,61.4708,61.2377,61.4558,52726.0
2015-09-09 15:10:00,81.7,81.74,81.48,81.62,48071.0,61.4558,61.4859,61.2903,61.3956,48071.0
2015-09-09 15:20:00,81.61,81.72,81.4,81.45,39430.0,61.3881,61.4708,61.2301,61.2678,39430.0
2015-09-09 15:30:00,81.48,81.49,81.19,81.22,58502.0,61.2903,61.2978,61.0722,61.0947,58502.0
2015-09-09 15:40:00,81.23,81.24,81.02,81.12,148220.0,61.1023,61.1098,60.9443,61.0195,148220.0
2015-09-09 15:50:00,81.12,81.28,81.02,81.24,307253.0,61.0195,61.1399,60.9443,61.1098,307253.0
2015-09-10 09:30:00,81.17,81.32,80.83,81.27,38584.0,61.0571,61.17,60.8014,61.1324,38584.0
2015-09-10 09:40:00,81.35,81.51,81.28,81.36,39388.0,61.1925,61.3129,61.1399,61.2001,39388.0
2015-09-10 09:50:00,81.32,81.52,81.3,81.35,17400.0,61.17,61.3204,61.1549,61.1925,17400.0
2015-09-10 10:00:00,81.38,81.49,81.31,81.42,29549.0,61.2151,61.2978,61.1624,61.2452,29549.0
2015-09-10 10:10:00,81.36,81.36,81.07,81.24,22076.0,61.2001,61.2001,60.9819,61.1098,22076.0
2015-09-10 10:20:00,81.22,81.31,81.15,81.31,17250.0,61.0947,61.1624,61.0421,61.1624,17250.0
2015-09-10 10:30:00,81.35,81.77,81.28,81.7,26267.0,61.1925,61.5085,61.1399,61.4558,26267.0
2015-09-10 10:40:00,81.76,81.91,81.76,81.88,20596.0,61.5009,61.6138,61.5009,61.5912,20596.0
2015-09-10 10:50:00,81.91,82.01,81.9,81.96,18290.0,61.6138,61.689,61.6062,61.6514,18290.0
2015-09-10 11:00:00,81.96,82.05,81.8,81.84,21927.0,61.6514,61.7191,61.531,61.5611,21927.0
2015-09-10 11:10:00,81.87,81.87,81.58,81.58,22014.0,61.5837,61.5837,61.3655,61.3655,22014.0
2015-09-10 11:20:00,81.6,81.76,81.55,81.74,18071.0,61.3806,61.5009,61.343,61.4859,18071.0
2015-09-10 11:30:00,81.76,81.92,81.74,81.91,23752.0,61.5009,61.6213,61.4859,61.6138,23752.0
2015-09-10 11:40:00,81.91,82.05,81.87,82.03,49729.0,61.6138,61.7191,61.5837,61.704,49729.0
2015-09-10 11:50:00,82.03,82.24,81.98,82.2,77758.0,61.704,61.862,61.6664,61.8319,77758.0
2015-09-10 12:00:00,82.21,82.37,82.14,82.35,42313.0,61.8394,61.9598,61.7868,61.9447,42313.0
2015-09-10 12:10:00,82.38,82.38,82.14,82.14,20383.0,61.9673,61.9673,61.7868,61.7868,20383.0
2015-09-10 12:20:00,82.14,82.26,82.11,82.17,34577.0,61.7868,61.877,61.7642,61.8093,34577.0
2015-09-10 12:30:00,82.17,82.33,82.15,82.32,40297.0,61.8093,61.9297,61.7943,61.9222,40297.0
2015-09-10 12:40:00,82.31,82.5,82.24,82.46,44372.0,61.9147,62.0576,61.862,62.0275,44372.0
2015-09-10 12:50:00,82.45,82.51,82.39,82.46,26146.0,62.02,62.0651,61.9748,62.0275,26146.0
2015-09-10 13:00:00,82.45,82.58,82.31,82.53,32342.0,62.02,62.1178,61.9147,62.0801,32342.0
2015-09-10 13:10:00,82.53,82.64,82.5,82.61,47111.0,62.0801,62.1629,62.0576,62.1403,47111.0
2015-09-10 13:20:00,82.62,83.09,82.62,83.06,74052.0,62.1478,62.5014,62.1478,62.4788,74052.0
2015-09-10 13:30:00,83.06,83.33,83.0,83.27,73132.0,62.4788,62.6819,62.4337,62.6368,73132.0
2015-09-10 13:40:00,83.31,83.32,83.1,83.3,46147.0,62.6669,62.6744,62.5089,62.6593,46147.0
2015-09-10 13:50:00,83.29,83.32,83.09,83.14,35330.0,62.6518,62.6744,62.5014,62.539,35330.0
2015-09-10 14:00:00,83.14,83.22,82.97,82.97,57920.0,62.539,62.5992,62.4111,62.4111,57920.0
2015-09-10 14:10:00,82.96,83.14,82.96,83.07,34479.0,62.4036,62.539,62.4036,62.4863,34479.0
2015-09-10 14:20:00,83.07,83.24,82.99,83.21,35959.0,62.4863,62.6142,62.4262,62.5916,35959.0
2015-09-10 14:30:00,83.22,83.31,83.1,83.13,48038.0,62.5992,62.6669,62.5089,62.5315,48038.0
2015-09-10 14:40:00,83.13,83.26,83.03,83.05,36966.0,62.5315,62.6293,62.4562,62.4713,36966.0
2015-09-10 14:50:00,83.05,83.09,82.88,82.88,46835.0,62.4713,62.5014,62.3434,62.3434,46835.0
2015-09-10 15:00:00,82.87,82.92,82.78,82.89,59038.0,62.3359,62.3735,62.2682,62.3509,59038.0
2015-09-10 15:10:00,82.89,83.06,82.81,82.9,77119.0,62.3509,62.4788,62.2908,62.3585,77119.0
2015-09-10 15:20:00,82.92,82.94,82.74,82.84,91945.0,62.3735,62.3885,62.2381,62.3133,91945.0
2015-09-10 15:30:00,82.83,82.89,82.67,82.86,151107.0,62.3058,62.3509,62.1855,62.3284,151107.0
2015-09-10 15:40:00,82.85,82.94,82.76,82.94,205732.0,62.3209,62.3885,62.2532,62.3885,205732.0
2015-09-10 15:50:00,82.93,83.1,82.8,82.99,255735.0,62.381,62.5089,62.2832,62.4262,255735.0
2015-09-11 09:30:00,82.79,83.35,82.52,83.18,125826.0,62.2757,62.697,62.0726,62.5691,125826.0
2015-09-11 09:40:00,83.22,83.35,82.97,82.98,55097.0,62.5992,62.697,62.4111,62.4186,55097.0
2015-09-11 09:50:00,82.95,83.15,82.79,82.81,57216.0,62.3961,62.5465,62.2757,62.2908,57216.0
2015-09-11 10:00:00,82.79,83.18,82.76,83.18,59365.0,62.2757,62.5691,62.2532,62.5691,59365.0
2015-09-11 10:10:00,83.17,83.37,83.07,83.25,110477.0,62.5616,62.712,62.4863,62.6217,110477.0
2015-09-11 10:20:00,83.28,83.41,83.22,83.26,59962.0,62.6443,62.7421,62.5992,62.6293,59962.0
2015-09-11 10:30:00,83.23,83.34,83.15,83.29,19640.0,62.6067,62.6894,62.5465,62.6518,19640.0
2015-09-11 10:40:00,83.27,83.41,83.19,83.4,27225.0,62.6368,62.7421,62.5766,62.7346,27225.0
2015-09-11 10:50:00,83.38,83.42,83.25,83.34,28415.0,62.7195,62.7496,62.6217,62.6894,28415.0
2015-09-11 11:00:00,83.34,83.49,83.27,83.42,29344.0,62.6894,62.8023,62.6368,62.7496,29344.0
2015-09-11 11:10:00,83.43,83.52,83.37,83.51,26406.0,62.7571,62.8248,62.712,62.8173,26406.0
2015-09-11 11:20:00,83.52,83.73,83.41,83.73,22017.0,62.8248,62.9828,62.7421,62.9828,22017.0
2015-09-11 11:30:00,83.72,83.78,83.58,83.76,29151.0,62.9753,63.0204,62.87,63.0054,29151.0
2015-09-11 11:40:00,83.75,83.77,83.64,83.76,32390.0,62.9978,63.0129,62.9151,63.0054,32390.0
2015-09-11 11:50:00,83.77,84.06,83.75,84.05,51197.0,63.0129,63.231,62.9978,63.2235,51197.0
2015-09-11 12:00:00,84.05,84.28,84.05,84.25,57356.0,63.2235,63.3965,63.2235,63.3739,57356.0
2015-09-11 12:10:00,84.26,84.48,84.24,84.45,49072.0,63.3815,63.547,63.3664,63.5244,49072.0
2015-09-11 12:20:00,84.48,84.74,84.48,84.72,96871.0,63.547,63.7425,63.547,63.7275,96871.0
2015-09-11 12:30:00,84.72,84.78,84.65,84.68,53690.0,63.7275,63.7726,63.6748,63.6974,53690.0
2015-09-11 12:40:00,84.68,84.84,84.68,84.81,55296.0,63.6974,63.8178,63.6974,63.7952,55296.0
2015-09-11 12:50:00,84.84,84.85,84.67,84.7,79132.0,63.8178,63.8253,63.6899,63.7124,79132.0
2015-09-11 13:00:00,84.68,84.68,84.5,84.56,25860.0,63.6974,63.6974,63.562,63.6071,25860.0
2015-09-11 13:10:00,84.55,84.61,84.44,84.5,32548.0,63.5996,63.6447,63.5169,63.562,32548.0
2015-09-11 13:20:00,84.49,84.51,84.29,84.3,51934.0,63.5545,63.5695,63.404,63.4116,51934.0
2015-09-11 13:30:00,84.3,84.45,84.21,84.34,61145.0,63.4116,63.5244,63.3439,63.4416,61145.0
2015-09-11 13:40:00,84.34,84.44,84.29,84.44,64163.0,63.4416,63.5169,63.404,63.5169,64163.0
2015-09-11 13:50:00,84.42,84.46,84.26,84.28,31096.0,63.5018,63.5319,63.3815,63.3965,31096.0
2015-09-11 14:00:00,84.27,84.27,84.08,84.14,33775.0,63.389,63.389,63.2461,63.2912,33775.0
2015-09-11 14:10:00,84.13,84.24,84.13,84.22,47324.0,63.2837,63.3664,63.2837,63.3514,47324.0
2015-09-11 14:20:00,84.22,84.36,84.16,84.22,64114.0,63.3514,63.4567,63.3062,63.3514,64114.0
2015-09-11 14:30:00,84.2,84.32,84.19,84.26,41250.0,63.3363,63.4266,63.3288,63.3815,41250.0
2015-09-11 14:40:00,84.26,84.31,84.2,84.3,51803.0,63.3815,63.4191,63.3363,63.4116,51803.0
2015-09-11 14:50:00,84.31,84.52,84.26,84.42,73218.0,63.4191,63.577,63.3815,63.5018,73218.0
2015-09-11 15:00:00,84.43,84.58,84.43,84.49,46422.0,63.5093,63.6222,63.5093,63.5545,46422.0
2015-09-11 15:10:00,84.48,84.68,84.48,84.63,67466.0,63.547,63.6974,63.547,63.6598,67466.0
2015-09-11 15:20:00,84.61,84.73,84.52,84.7,77053.0,63.6447,63.735,63.577,63.7124,77053.0
2015-09-11 15:30:00,84.68,84.69,84.54,84.63,101819.0,63.6974,63.7049,63.5921,63.6598,101819.0
2015-09-11 15:40:00,84.63,84.67,84.5,84.57,117552.0,63.6598,63.6899,63.562,63.6147,117552.0
2015-09-11 15:50:00,84.58,85.04,84.58,85.0,394036.0,63.6222,63.9682,63.6222,63.9381,394036.0
2015-09-14 09:30:00,85.09,85.22,84.6,84.69,78631.0,64.0058,64.1036,63.6372,63.7049,78631.0
2015-09-14 09:40:00,84.66,84.74,84.23,84.23,32922.0,63.6824,63.7425,63.3589,63.3589,32922.0
2015-09-14 09:50:00,84.18,84.3,84.05,84.11,40281.0,63.3213,63.4116,63.2235,63.2686,40281.0
2015-09-14 10:00:00,84.11,84.49,84.06,84.49,53100.0,63.2686,63.5545,63.231,63.5545,53100.0
2015-09-14 10:10:00,84.49,84.59,84.43,84.5,37726.0,63.5545,63.6297,63.5093,63.562,37726.0
2015-09-14 10:20:00,84.5,84.6,84.38,84.52,63486.0,63.562,63.6372,63.4717,63.577,63486.0
2015-09-14 10:30:00,84.5,84.82,84.5,84.82,38108.0,63.562,63.8027,63.562,63.8027,38108.0
2015-09-14 10:40:00,84.82,84.85,84.59,84.67,19834.0,63.8027,63.8253,63.6297,63.6899,19834.0
2015-09-14 10:50:00,84.69,84.69,84.43,84.47,31059.0,63.7049,63.7049,63.5093,63.5394,31059.0
2015-09-14 11:00:00,84.46,84.51,84.38,84.4,30129.0,63.5319,63.5695,63.4717,63.4868,30129.0
2015-09-14 11:10:00,84.41,84.44,84.29,84.4,30782.0,63.4943,63.5169,63.404,63.4868,30782.0
2015-09-14 11:20:00,84.41,84.42,84.26,84.28,28230.0,63.4943,63.5018,63.3815,63.3965,28230.0
2015-09-14 11:30:00,84.26,84.38,84.23,84.34,29156.0,63.3815,63.4717,63.3589,63.4416,29156.0
2015-09-14 11:40:00,84.34,84.39,84.19,84.25,21397.0,63.4416,63.4793,63.3288,63.3739,21397.0
2015-09-14 11:50:00,84.25,84.43,84.21,84.3,21270.0,63.3739,63.5093,63.3439,63.4116,21270.0
2015-09-14 12:00:00,84.31,84.34,84.2,84.2,23909.0,63.4191,63.4416,63.3363,63.3363,23909.0
2015-09-14 12:10:00,84.22,84.24,84.13,84.2,19149.0,63.3514,63.3664,63.2837,63.3363,19149.0
2015-09-14 12:20:00,84.21,84.25,84.14,84.16,28083.0,63.3439,63.3739,63.2912,63.3062,28083.0
2015-09-14 12:30:00,84.18,84.27,84.12,84.23,23164.0,63.3213,63.389,63.2762,63.3589,23164.0
2015-09-14 12:40:00,84.22,84.27,84.1,84.13,17820.0,63.3514,63.389,63.2611,63.2837,17820.0
2015-09-14 12:50:00,84.15,84.25,84.12,84.18,23436.0,63.2987,63.3739,63.2762,63.3213,23436.0
2015-09-14 13:00:00,84.18,84.22,84.03,84.06,28428.0,63.3213,63.3514,63.2085,63.231,28428.0
2015-09-14 13:10:00,84.07,84.14,84.01,84.13,23772.0,63.2386,63.2912,63.1934,63.2837,23772.0
2015-09-14 13:20:00,84.13,84.16,84.05,84.12,19307.0,63.2837,63.3062,63.2235,63.2762,19307.0
2015-09-14 13:30:00,84.11,84.24,84.09,84.19,23262.0,63.2686,63.3664,63.2536,63.3288,23262.0
2015-09-14 13:40:00,84.2,84.32,84.19,84.28,55678.0,63.3363,63.4266,63.3288,63.3965,55678.0
2015-09-14 13:50:00,84.29,84.35,84.2,84.33,28133.0,63.404,63.4492,63.3363,63.4341,28133.0
2015-09-14 14:00:00,84.32,84.32,84.15,84.19,21207.0,63.4266,63.4266,63.2987,63.3288,21207.0
2015-09-14 14:10:00,84.2,84.29,84.2,84.26,31785.0,63.3363,63.404,63.3363,63.3815,31785.0
2015-09-14 14:20:00,84.28,84.32,84.14,84.16,29628.0,63.3965,63.4266,63.2912,63.3062,29628.0
2015-09-14 14:30:00,84.17,84.22,84.11,84.21,29956.0,63.3138,63.3514,63.2686,63.3439,29956.0
2015-09-14 14:40:00,84.22,84.28,84.21,84.24,32865.0,63.3514,63.3965,63.3439,63.3664,32865.0
2015-09-14 14:50:00,84.24,84.45,84.22,84.39,39316.0,63.3664,63.5244,63.3514,63.4793,39316.0
2015-09-14 15:00:00,84.38,84.39,84.23,84.27,46842.0,63.4717,63.4793,63.3589,63.389,46842.0
2015-09-14 15:10:00,84.27,84.41,84.26,84.3,54954.0,63.389,63.4943,63.3815,63.4116,54954.0
2015-09-14 15:20:00,84.3,84.35,84.2,84.22,67976.0,63.4116,63.4492,63.3363,63.3514,67976.0
2015-09-14 15:30:00,84.24,84.25,84.1,84.14,63351.0,63.3664,63.3739,63.2611,63.2912,63351.0
2015-09-14 15:40:00,84.14,84.2,84.1,84.14,102453.0,63.2912,63.3363,63.2611,63.2912,102453.0
2015-09-14 15:50:00,84.14,84.32,84.13,84.3,214822.0,63.2912,63.4266,63.2837,63.4116,214822.0
2015-09-15 09:30:00,84.48,84.8,84.2,84.31,71343.0,63.547,63.7877,63.3363,63.4191,71343.0
2015-09-15 09:40:00,84.31,84.37,84.17,84.29,61125.0,63.4191,63.4642,63.3138,63.404,61125.0
2015-09-15 09:50:00,84.29,84.32,84.19,84.23,33884.0,63.404,63.4266,63.3288,63.3589,33884.0
2015-09-15 10:00:00,84.27,84.36,84.22,84.24,31412.0,63.389,63.4567,63.3514,63.3664,31412.0
2015-09-15 10:10:00,84.25,84.32,84.22,84.26,32926.0,63.3739,63.4266,63.3514,63.3815,32926.0
2015-09-15 10:20:00,84.28,84.43,84.24,84.31,58182.0,63.3965,63.5093,63.3664,63.4191,58182.0
2015-09-15 10:30:00,84.31,84.66,84.31,84.48,54919.0,63.4191,63.6824,63.4191,63.547,54919.0
2015-09-15 10:40:00,84.49,84.86,84.48,84.76,38043.0,63.5545,63.8328,63.547,63.7576,38043.0
2015-09-15 10:50:00,84.77,84.9,84.72,84.89,28747.0,63.7651,63.8629,63.7275,63.8554,28747.0
2015-09-15 11:00:00,84.88,84.92,84.72,84.78,38139.0,63.8478,63.8779,63.7275,63.7726,38139.0
2015-09-15 11:10:00,84.78,84.8,84.58,84.58,31273.0,63.7726,63.7877,63.6222,63.6222,31273.0
2015-09-15 11:20:00,84.61,84.62,84.5,84.55,31435.0,63.6447,63.6523,63.562,63.5996,31435.0
2015-09-15 11:30:00,84.55,84.6,84.41,84.41,25390.0,63.5996,63.6372,63.4943,63.4943,25390.0
2015-09-15 11:40:00,84.42,84.52,84.42,84.48,17533.0,63.5018,63.577,63.5018,63.547,17533.0
2015-09-15 11:50:00,84.49,84.58,84.46,84.51,35508.0,63.5545,63.6222,63.5319,63.5695,35508.0
2015-09-15 12:00:00,84.51,84.62,84.5,84.6,21804.0,63.5695,63.6523,63.562,63.6372,21804.0
2015-09-15 12:10:00,84.6,84.68,84.53,84.58,48002.0,63.6372,63.6974,63.5846,63.6222,48002.0
2015-09-15 12:20:00,84.59,84.62,84.51,84.59,23837.0,63.6297,63.6523,63.5695,63.6297,23837.0
2015-09-15 12:30:00,84.58,84.74,84.58,84.74,32551.0,63.6222,63.7425,63.6222,63.7425,32551.0
2015-09-15 12:40:00,84.74,84.76,84.67,84.76,23034.0,63.7425,63.7576,63.6899,63.7576,23034.0
2015-09-15 12:50:00,84.76,84.82,84.73,84.73,25523.0,63.7576,63.8027,63.735,63.735,25523.0
2015-09-15 13:00:00,84.72,84.75,84.68,84.68,16607.0,63.7275,63.7501,63.6974,63.6974,16607.0
2015-09-15 13:10:00,84.68,84.88,84.61,84.88,21384.0,63.6974,63.8478,63.6447,63.8478,21384.0
2015-09-15 13:20:00,84.89,85.03,84.87,84.98,27794.0,63.8554,63.9607,63.8403,63.9231,27794.0
2015-09-15 13:30:00,84.98,85.1,84.94,85.0,43424.0,63.9231,64.0133,63.893,63.9381,43424.0
2015-09-15 13:40:00,85.0,85.07,84.89,84.89,30693.0,63.9381,63.9908,63.8554,63.8554,30693.0
2015-09-15 13:50:00,84.89,84.89,84.74,84.77,26885.0,63.8554,63.8554,63.7425,63.7651,26885.0
2015-09-15 14:00:00,84.77,84.92,84.75,84.92,77283.0,63.7651,63.8779,63.7501,63.8779,77283.0
2015-09-15 14:10:00,84.92,85.04,84.88,84.9,28098.0,63.8779,63.9682,63.8478,63.8629,28098.0
2015-09-15 14:20:00,84.88,84.94,84.82,84.93,65137.0,63.8478,63.893,63.8027,63.8855,65137.0
2015-09-15 14:30:00,84.95,85.01,84.94,85.0,53031.0,63.9005,63.9456,63.893,63.9381,53031.0
2015-09-15 14:40:00,85.01,85.15,84.98,85.11,33332.0,63.9456,64.0509,63.9231,64.0209,33332.0
2015-09-15 14:50:00,85.12,85.16,85.05,85.15,31542.0,64.0284,64.0585,63.9757,64.0509,31542.0
2015-09-15 15:00:00,85.17,85.31,85.14,85.31,53952.0,64.066,64.1713,64.0434,64.1713,53952.0
2015-09-15 15:10:00,85.3,85.38,85.3,85.34,58193.0,64.1638,64.2239,64.1638,64.1939,58193.0
2015-09-15 15:20:00,85.34,85.37,85.27,85.32,54679.0,64.1939,64.2164,64.1412,64.1788,54679.0
2015-09-15 15:30:00,85.32,85.36,85.12,85.13,64588.0,64.1788,64.2089,64.0284,64.0359,64588.0
2015-09-15 15:40:00,85.13,85.24,85.05,85.1,85203.0,64.0359,64.1186,63.9757,64.0133,85203.0
2015-09-15 15:50:00,85.11,85.2,85.07,85.1,116297.0,64.0209,64.0886,63.9908,64.0133,116297.0
2015-09-16 09:30:00,85.12,85.38,84.8,84.98,90628.0,64.0284,64.2239,63.7877,63.9231,90628.0
2015-09-16 09:40:00,84.95,85.0,84.63,84.7,41624.0,63.9005,63.9381,63.6598,63.7124,41624.0
2015-09-16 09:50:00,84.71,85.16,84.71,85.09,37883.0,63.72,64.0585,63.72,64.0058,37883.0
2015-09-16 10:00:00,85.08,85.12,84.88,85.04,30146.0,63.9983,64.0284,63.8478,63.9682,30146.0
2015-09-16 10:10:00,85.06,85.22,85.05,85.12,32645.0,63.9832,64.1036,63.9757,64.0284,32645.0
2015-09-16 10:20:00,85.12,85.19,84.97,85.02,26308.0,64.0284,64.081,63.9155,63.9532,26308.0
2015-09-16 10:30:00,85.04,85.05,84.85,84.92,24853.0,63.9682,63.9757,63.8253,63.8779,24853.0
2015-09-16 10:40:00,84.92,84.95,84.82,84.91,25218.0,63.8779,63.9005,63.8027,63.8704,25218.0
2015-09-16 10:50:00,84.92,85.04,84.87,85.03,21736.0,63.8779,63.9682,63.8403,63.9607,21736.0
2015-09-16 11:00:00,85.03,85.14,84.93,85.09,43289.0,63.9607,64.0434,63.8855,64.0058,43289.0
2015-09-16 11:10:00,85.09,85.21,85.08,85.17,25974.0,64.0058,64.0961,63.9983,64.066,25974.0
2015-09-16 11:20:00,85.17,85.28,85.14,85.26,24493.0,64.066,64.1487,64.0434,64.1337,24493.0
2015-09-16 11:30:00,85.27,85.27,85.11,85.16,24600.0,64.1412,64.1412,64.0209,64.0585,24600.0
2015-09-16 11:40:00,85.16,85.28,85.15,85.21,32548.0,64.0585,64.1487,64.0509,64.0961,32548.0
2015-09-16 11:50:00,85.2,85.29,85.14,85.28,15593.0,64.0886,64.1563,64.0434,64.1487,15593.0
2015-09-16 12:00:00,85.27,85.32,85.25,85.28,41768.0,64.1412,64.1788,64.1262,64.1487,41768.0
2015-09-16 12:10:00,85.28,85.32,85.25,85.31,58814.0,64.1487,64.1788,64.1262,64.1713,58814.0
2015-09-16 12:20:00,85.33,85.35,85.32,85.35,43236.0,64.1863,64.2014,64.1788,64.2014,43236.0
2015-09-16 12:30:00,85.35,85.43,85.35,85.4,62551.0,64.2014,64.2616,64.2014,64.239,62551.0
2015-09-16 12:40:00,85.41,85.41,85.33,85.36,28807.0,64.2465,64.2465,64.1863,64.2089,28807.0
2015-09-16 12:50:00,85.36,85.39,85.34,85.36,39733.0,64.2089,64.2315,64.1939,64.2089,39733.0
2015-09-16 13:00:00,85.36,85.37,85.28,85.33,24092.0,64.2089,64.2164,64.1487,64.1863,24092.0
2015-09-16 13:10:00,85.32,85.35,85.31,85.33,27795.0,64.1788,64.2014,64.1713,64.1863,27795.0
2015-09-16 13:20:00,85.34,85.35,85.27,85.32,38244.0,64.1939,64.2014,64.1412,64.1788,38244.0
2015-09-16 13:30:00,85.31,85.35,85.28,85.32,42525.0,64.1713,64.2014,64.1487,64.1788,42525.0
2015-09-16 13:40:00,85.31,85.35,85.3,85.32,31122.0,64.1713,64.2014,64.1638,64.1788,31122.0
2015-09-16 13:50:00,85.33,85.35,85.32,85.35,44180.0,64.1863,64.2014,64.1788,64.2014,44180.0
2015-09-16 14:00:00,85.35,85.35,85.24,85.27,35360.0,64.2014,64.2014,64.1186,64.1412,35360.0
2015-09-16 14:10:00,85.28,85.28,85.1,85.13,28333.0,64.1487,64.1487,64.0133,64.0359,28333.0
2015-09-16 14:20:00,85.13,85.13,85.03,85.05,64894.0,64.0359,64.0359,63.9607,63.9757,64894.0
2015-09-16 14:30:00,85.06,85.12,85.04,85.04,39579.0,63.9832,64.0284,63.9682,63.9682,39579.0
2015-09-16 14:40:00,85.04,85.29,85.03,85.28,30941.0,63.9682,64.1563,63.9607,64.1487,30941.0
2015-09-16 14:50:00,85.28,85.3,85.18,85.24,121916.0,64.1487,64.1638,64.0735,64.1186,121916.0
2015-09-16 15:00:00,85.25,85.34,85.24,85.28,87906.0,64.1262,64.1939,64.1186,64.1487,87906.0
2015-09-16 15:10:00,85.28,85.36,85.28,85.33,78049.0,64.1487,64.2089,64.1487,64.1863,78049.0
2015-09-16 15:20:00,85.35,85.4,85.3,85.35,106875.0,64.2014,64.239,64.1638,64.2014,106875.0
2015-09-16 15:30:00,85.35,85.51,85.33,85.46,84914.0,64.2014,64.3217,64.1863,64.2841,84914.0
2015-09-16 15:40:00,85.47,85.56,85.39,85.4,82949.0,64.2916,64.3593,64.2315,64.239,82949.0
2015-09-16 15:50:00,85.4,85.49,85.33,85.35,138149.0,64.239,64.3067,64.1863,64.2014,138149.0
2015-09-17 09:30:00,85.51,85.7,85.05,85.47,31305.0,64.3217,64.4647,63.9757,64.2916,31305.0
2015-09-17 09:40:00,85.46,85.54,85.15,85.2,35351.0,64.2841,64.3443,64.0509,64.0886,35351.0
2015-09-17 09:50:00,85.19,85.28,85.03,85.17,20099.0,64.081,64.1487,63.9607,64.066,20099.0
2015-09-17 10:00:00,85.16,85.32,84.99,85.02,28970.0,64.0585,64.1788,63.9306,63.9532,28970.0
2015-09-17 10:10:00,85.0,85.23,84.97,85.19,21710.0,63.9381,64.1111,63.9155,64.081,21710.0
2015-09-17 10:20:00,85.2,85.22,84.93,85.04,21927.0,64.0886,64.1036,63.8855,63.9682,21927.0
2015-09-17 10:30:00,85.03,85.05,84.92,84.92,39261.0,63.9607,63.9757,63.8779,63.8779,39261.0
2015-09-17 10:40:00,84.93,85.07,84.89,85.03,19738.0,63.8855,63.9908,63.8554,63.9607,19738.0
2015-09-17 10:50:00,85.05,85.08,84.97,84.97,14426.0,63.9757,63.9983,63.9155,63.9155,14426.0
2015-09-17 11:00:00,84.97,85.0,84.86,84.91,21694.0,63.9155,63.9381,63.8328,63.8704,21694.0
2015-09-17 11:10:00,84.89,85.0,84.85,84.98,15761.0,63.8554,63.9381,63.8253,63.9231,15761.0
2015-09-17 11:20:00,84.99,85.1,84.96,85.06,22733.0,63.9306,64.0133,63.908,63.9832,22733.0
2015-09-17 11:30:00,85.1,85.11,85.0,85.11,20370.0,64.0133,64.0209,63.9381,64.0209,20370.0
2015-09-17 11:40:00,85.12,85.21,85.06,85.14,18225.0,64.0284,64.0961,63.9832,64.0434,18225.0
2015-09-17 11:50:00,85.17,85.19,85.07,85.12,38900.0,64.066,64.081,63.9908,64.0284,38900.0
2015-09-17 12:00:00,85.12,85.14,85.02,85.06,15861.0,64.0284,64.0434,63.9532,63.9832,15861.0
2015-09-17 12:10:00,85.05,85.27,85.04,85.14,13098.0,63.9757,64.1412,63.9682,64.0434,13098.0
2015-09-17 12:20:00,85.13,85.2,85.13,85.19,14173.0,64.0359,64.0886,64.0359,64.081,14173.0
2015-09-17 12:30:00,85.19,85.27,85.06,85.06,17739.0,64.081,64.1412,63.9832,63.9832,17739.0
2015-09-17 12:40:00,85.07,85.19,85.02,85.19,15611.0,63.9908,64.081,63.9532,64.081,15611.0
2015-09-17 12:50:00,85.18,85.31,85.16,85.26,20171.0,64.0735,64.1713,64.0585,64.1337,20171.0
2015-09-17 13:00:00,85.25,85.31,85.16,85.17,18518.0,64.1262,64.1713,64.0585,64.066,18518.0
2015-09-17 13:10:00,85.17,85.34,85.16,85.34,15169.0,64.066,64.1939,64.0585,64.1939,15169.0
2015-09-17 13:20:00,85.33,85.44,85.31,85.31,20341.0,64.1863,64.2691,64.1713,64.1713,20341.0
2015-09-17 13:30:00,85.34,85.39,85.2,85.2,30236.0,64.1939,64.2315,64.0886,64.0886,30236.0
2015-09-17 13:40:00,85.21,85.29,85.16,85.18,21401.0,64.0961,64.1563,64.0585,64.0735,21401.0
2015-09-17 13:50:00,85.18,85.22,85.04,85.17,35682.0,64.0735,64.1036,63.9682,64.066,35682.0
2015-09-17 14:00:00,85.2,85.23,84.51,84.94,127252.0,64.0886,64.1111,63.5695,63.893,127252.0
2015-09-17 14:10:00,84.93,85.21,84.92,85.02,41894.0,63.8855,64.0961,63.8779,63.9532,41894.0
2015-09-17 14:20:00,85.03,85.14,84.93,84.94,35244.0,63.9607,64.0434,63.8855,63.893,35244.0
2015-09-17 14:30:00,84.94,85.16,84.93,85.07,69271.0,63.893,64.0585,63.8855,63.9908,69271.0
2015-09-17 14:40:00,85.08,85.78,85.06,85.64,72053.0,63.9983,64.5248,63.9832,64.4195,72053.0
2015-09-17 14:50:00,85.63,85.71,85.53,85.71,87283.0,64.412,64.4722,64.3368,64.4722,87283.0
2015-09-17 15:00:00,85.68,85.76,85.32,85.35,171870.0,64.4496,64.5098,64.1788,64.2014,171870.0
2015-09-17 15:10:00,85.34,85.47,85.0,85.23,84776.0,64.1939,64.2916,63.9381,64.1111,84776.0
2015-09-17 15:20:00,85.19,85.2,84.61,85.05,88731.0,64.081,64.0886,63.6447,63.9757,88731.0
2015-09-17 15:30:00,85.07,85.19,84.84,84.93,71819.0,63.9908,64.081,63.8178,63.8855,71819.0
2015-09-17 15:40:00,84.94,85.08,84.85,84.96,88315.0,63.893,63.9983,63.8253,63.908,88315.0
2015-09-17 15:50:00,84.96,85.0,84.63,84.8,179554.0,63.908,63.9381,63.6598,63.7877,179554.0
2015-09-18 09:30:00,83.95,84.08,83.6,83.84,330624.0,63.1483,63.2461,62.885,63.0655,330624.0
2015-09-18 09:40:00,83.97,84.22,83.64,83.83,54537.0,63.1633,63.3514,62.9151,63.058,54537.0
2015-09-18 09:50:00,83.78,83.78,83.54,83.57,31205.0,63.0204,63.0204,62.8399,62.8624,31205.0
2015-09-18 10:00:00,83.53,83.78,83.47,83.71,29712.0,62.8324,63.0204,62.7872,62.9678,29712.0
2015-09-18 10:10:00,83.71,84.05,83.71,83.97,30497.0,62.9678,63.2235,62.9678,63.1633,30497.0
2015-09-18 10:20:00,83.95,84.35,83.88,84.24,61938.0,63.1483,63.4492,63.0956,63.3664,61938.0
2015-09-18 10:30:00,84.24,84.25,84.1,84.12,31592.0,63.3664,63.3739,63.2611,63.2762,31592.0
2015-09-18 10:40:00,84.1,84.21,84.05,84.2,38985.0,63.2611,63.3439,63.2235,63.3363,38985.0
2015-09-18 10:50:00,84.22,84.28,84.1,84.23,31151.0,63.3514,63.3965,63.2611,63.3589,31151.0
2015-09-18 11:00:00,84.21,84.32,84.18,84.21,22131.0,63.3439,63.4266,63.3213,63.3439,22131.0
2015-09-18 11:10:00,84.2,84.2,84.06,84.08,16701.0,63.3363,63.3363,63.231,63.2461,16701.0
2015-09-18 11:20:00,84.09,84.21,84.0,84.01,18162.0,63.2536,63.3439,63.1859,63.1934,18162.0
2015-09-18 11:30:00,83.98,84.14,83.98,84.12,14899.0,63.1709,63.2912,63.1709,63.2762,14899.0
2015-09-18 11:40:00,84.17,84.43,84.08,84.43,11637.0,63.3138,63.5093,63.2461,63.5093,11637.0
2015-09-18 11:50:00,84.4,84.42,84.29,84.29,20973.0,63.4868,63.5018,63.404,63.404,20973.0
2015-09-18 12:00:00,84.31,84.35,84.06,84.13,18480.0,63.4191,63.4492,63.231,63.2837,18480.0
2015-09-18 12:10:00,84.09,84.09,83.93,83.98,29241.0,63.2536,63.2536,63.1332,63.1709,29241.0
2015-09-18 12:20:00,83.99,84.06,83.91,84.06,69314.0,63.1784,63.231,63.1182,63.231,69314.0
2015-09-18 12:30:00,84.03,84.17,84.01,84.1,15739.0,63.2085,63.3138,63.1934,63.2611,15739.0
2015-09-18 12:40:00,84.08,84.1,83.93,84.01,16239.0,63.2461,63.2611,63.1332,63.1934,16239.0
2015-09-18 12:50:00,84.02,84.09,83.97,84.02,17505.0,63.2009,63.2536,63.1633,63.2009,17505.0
2015-09-18 13:00:00,84.0,84.13,83.95,84.05,19419.0,63.1859,63.2837,63.1483,63.2235,19419.0
2015-09-18 13:10:00,84.06,84.09,83.95,84.06,18254.0,63.231,63.2536,63.1483,63.231,18254.0
2015-09-18 13:20:00,83.99,83.99,83.78,83.9,22850.0,63.1784,63.1784,63.0204,63.1107,22850.0
2015-09-18 13:30:00,83.91,83.95,83.83,83.85,16540.0,63.1182,63.1483,63.058,63.0731,16540.0
2015-09-18 13:40:00,83.84,84.0,83.84,83.86,22248.0,63.0655,63.1859,63.0655,63.0806,22248.0
2015-09-18 13:50:00,83.85,83.85,83.64,83.7,23410.0,63.0731,63.0731,62.9151,62.9602,23410.0
2015-09-18 14:00:00,83.65,83.84,83.63,83.8,20458.0,62.9226,63.0655,62.9076,63.0355,20458.0
2015-09-18 14:10:00,83.78,83.94,83.69,83.84,21969.0,63.0204,63.1408,62.9527,63.0655,21969.0
2015-09-18 14:20:00,83.84,83.99,83.84,83.91,18961.0,63.0655,63.1784,63.0655,63.1182,18961.0
2015-09-18 14:30:00,83.91,83.91,83.75,83.87,25798.0,63.1182,63.1182,62.9978,63.0881,25798.0
2015-09-18 14:40:00,83.88,83.93,83.69,83.69,30382.0,63.0956,63.1332,62.9527,62.9527,30382.0
2015-09-18 14:50:00,83.68,83.85,83.61,83.83,59914.0,62.9452,63.0731,62.8925,63.058,59914.0
2015-09-18 15:00:00,83.82,83.89,83.58,83.61,41967.0,63.0505,63.1032,62.87,62.8925,41967.0
2015-09-18 15:10:00,83.62,83.76,83.57,83.61,32509.0,62.9001,63.0054,62.8624,62.8925,32509.0
2015-09-18 15:20:00,83.6,83.67,83.46,83.59,50628.0,62.885,62.9377,62.7797,62.8775,50628.0
2015-09-18 15:30:00,83.58,83.61,83.45,83.48,45409.0,62.87,62.8925,62.7722,62.7947,45409.0
2015-09-18 15:40:00,83.48,83.48,83.34,83.41,93484.0,62.7947,62.7947,62.6894,62.7421,93484.0
2015-09-18 15:50:00,83.41,83.67,83.37,83.61,263038.0,62.7421,62.9377,62.712,62.8925,263038.0
2015-09-21 09:30:00,84.25,84.62,84.07,84.31,43050.0,63.3739,63.6523,63.2386,63.4191,43050.0
2015-09-21 09:40:00,84.33,84.66,84.33,84.51,25564.0,63.4341,63.6824,63.4341,63.5695,25564.0
2015-09-21 09:50:00,84.5,84.71,84.36,84.36,20360.0,63.562,63.72,63.4567,63.4567,20360.0
2015-09-21 10:00:00,84.39,84.59,84.39,84.53,17055.0,63.4793,63.6297,63.4793,63.5846,17055.0
2015-09-21 10:10:00,84.56,84.59,84.24,84.39,29338.0,63.6071,63.6297,63.3664,63.4793,29338.0
2015-09-21 10:20:00,84.37,84.53,84.36,84.47,17057.0,63.4642,63.5846,63.4567,63.5394,17057.0
2015-09-21 10:30:00,84.46,84.78,84.46,84.7,35799.0,63.5319,63.7726,63.5319,63.7124,35799.0
2015-09-21 10:40:00,84.72,84.77,84.66,84.74,16829.0,63.7275,63.7651,63.6824,63.7425,16829.0
2015-09-21 10:50:00,84.74,84.83,84.71,84.75,22795.0,63.7425,63.8102,63.72,63.7501,22795.0
2015-09-21 11:00:00,84.76,84.86,84.74,84.81,29421.0,63.7576,63.8328,63.7425,63.7952,29421.0
2015-09-21 11:10:00,84.82,84.89,84.78,84.87,28276.0,63.8027,63.8554,63.7726,63.8403,28276.0
2015-09-21 11:20:00,84.87,84.89,84.69,84.69,27703.0,63.8403,63.8554,63.7049,63.7049,27703.0
2015-09-21 11:30:00,84.71,84.71,84.29,84.29,21213.0,63.72,63.72,63.404,63.404,21213.0
2015-09-21 11:40:00,84.33,84.36,84.21,84.24,9080.0,63.4341,63.4567,63.3439,63.3664,9080.0
2015-09-21 11:50:00,84.22,84.25,83.94,83.98,18179.0,63.3514,63.3739,63.1408,63.1709,18179.0
2015-09-21 12:00:00,83.97,83.98,83.59,83.64,43479.0,63.1633,63.1709,62.8775,62.9151,43479.0
2015-09-21 12:10:00,83.65,83.76,83.59,83.59,18653.0,62.9226,63.0054,62.8775,62.8775,18653.0
2015-09-21 12:20:00,83.61,83.7,83.58,83.59,24736.0,62.8925,62.9602,62.87,62.8775,24736.0
2015-09-21 12:30:00,83.58,83.58,83.27,83.39,21976.0,62.87,62.87,62.6368,62.727,21976.0
2015-09-21 12:40:00,83.39,83.49,83.34,83.34,18417.0,62.727,62.8023,62.6894,62.6894,18417.0
2015-09-21 12:50:00,83.33,83.36,82.97,83.07,51068.0,62.6819,62.7045,62.4111,62.4863,51068.0
2015-09-21 13:00:00,83.05,83.29,83.01,83.22,29688.0,62.4713,62.6518,62.4412,62.5992,29688.0
2015-09-21 13:10:00,83.18,83.38,83.11,83.34,31383.0,62.5691,62.7195,62.5164,62.6894,31383.0
2015-09-21 13:20:00,83.32,83.48,83.32,83.35,31250.0,62.6744,62.7947,62.6744,62.697,31250.0
2015-09-21 13:30:00,83.36,83.46,83.26,83.44,32713.0,62.7045,62.7797,62.6293,62.7647,32713.0
2015-09-21 13:40:00,83.45,83.47,83.28,83.28,32495.0,62.7722,62.7872,62.6443,62.6443,32495.0
2015-09-21 13:50:00,83.29,83.37,83.23,83.3,30512.0,62.6518,62.712,62.6067,62.6593,30512.0
2015-09-21 14:00:00,83.29,83.41,83.27,83.31,26890.0,62.6518,62.7421,62.6368,62.6669,26890.0
2015-09-21 14:10:00,83.32,83.32,83.17,83.19,27100.0,62.6744,62.6744,62.5616,62.5766,27100.0
2015-09-21 14:20:00,83.21,83.36,83.21,83.23,49231.0,62.5916,62.7045,62.5916,62.6067,49231.0
2015-09-21 14:30:00,83.24,83.45,83.11,83.45,35233.0,62.6142,62.7722,62.5164,62.7722,35233.0
2015-09-21 14:40:00,83.43,83.5,83.39,83.49,45431.0,62.7571,62.8098,62.727,62.8023,45431.0
2015-09-21 14:50:00,83.49,83.62,83.44,83.45,65339.0,62.8023,62.9001,62.7647,62.7722,65339.0
2015-09-21 15:00:00,83.45,83.51,83.4,83.46,43344.0,62.7722,62.8173,62.7346,62.7797,43344.0
2015-09-21 15:10:00,83.46,83.5,83.27,83.27,56558.0,62.7797,62.8098,62.6368,62.6368,56558.0
2015-09-21 15:20:00,83.26,83.3,83.12,83.22,73921.0,62.6293,62.6593,62.5239,62.5992,73921.0
2015-09-21 15:30:00,83.22,83.27,82.86,82.9,91826.0,62.5992,62.6368,62.3284,62.3585,91826.0
2015-09-21 15:40:00,82.89,83.02,82.81,82.97,99156.0,62.3509,62.4487,62.2908,62.4111,99156.0
2015-09-21 15:50:00,82.96,83.01,82.86,83.0,329570.0,62.4036,62.4412,62.3284,62.4337,329570.0
2015-09-22 09:30:00,82.18,82.18,81.66,82.04,55463.0,61.8169,61.8169,61.4257,61.7116,55463.0
2015-09-22 09:40:00,82.04,82.13,81.74,81.74,40494.0,61.7116,61.7793,61.4859,61.4859,40494.0
2015-09-22 09:50:00,81.75,81.97,81.68,81.87,31636.0,61.4934,61.6589,61.4408,61.5837,31636.0
2015-09-22 10:00:00,81.86,82.02,81.7,81.74,33171.0,61.5762,61.6965,61.4558,61.4859,33171.0
2015-09-22 10:10:00,81.72,81.73,81.52,81.64,21797.0,61.4708,61.4784,61.3204,61.4107,21797.0
2015-09-22 10:20:00,81.67,81.67,81.33,81.45,68108.0,61.4332,61.4332,61.1775,61.2678,68108.0
2015-09-22 10:30:00,81.44,81.44,81.24,81.26,34122.0,61.2602,61.2602,61.1098,61.1248,34122.0
2015-09-22 10:40:00,81.26,81.27,80.93,80.99,66302.0,61.1248,61.1324,60.8766,60.9217,66302.0
2015-09-22 10:50:00,80.98,81.05,80.79,80.93,86093.0,60.9142,60.9669,60.7713,60.8766,86093.0
2015-09-22 11:00:00,80.91,81.04,80.9,80.93,49397.0,60.8616,60.9593,60.854,60.8766,49397.0
2015-09-22 11:10:00,80.93,81.03,80.91,80.96,43317.0,60.8766,60.9518,60.8616,60.8992,43317.0
2015-09-22 11:20:00,80.95,80.95,80.79,80.84,21306.0,60.8916,60.8916,60.7713,60.8089,21306.0
2015-09-22 11:30:00,80.81,80.91,80.8,80.8,21397.0,60.7863,60.8616,60.7788,60.7788,21397.0
2015-09-22 11:40:00,80.79,80.86,80.67,80.75,30236.0,60.7713,60.8239,60.681,60.7412,30236.0
2015-09-22 11:50:00,80.74,80.83,80.72,80.73,60211.0,60.7337,60.8014,60.7186,60.7262,60211.0
2015-09-22 12:00:00,80.72,80.96,80.61,80.91,44621.0,60.7186,60.8992,60.6359,60.8616,44621.0
2015-09-22 12:10:00,80.94,80.99,80.76,80.85,45040.0,60.8841,60.9217,60.7487,60.8164,45040.0
2015-09-22 12:20:00,80.85,80.9,80.69,80.79,59144.0,60.8164,60.854,60.6961,60.7713,59144.0
2015-09-22 12:30:00,80.8,80.89,80.76,80.87,66483.0,60.7788,60.8465,60.7487,60.8315,66483.0
2015-09-22 12:40:00,80.87,80.98,80.74,80.75,31341.0,60.8315,60.9142,60.7337,60.7412,31341.0
2015-09-22 12:50:00,80.76,80.76,80.56,80.57,27272.0,60.7487,60.7487,60.5983,60.6058,27272.0
2015-09-22 13:00:00,80.57,80.78,80.56,80.7,27371.0,60.6058,60.7638,60.5983,60.7036,27371.0
2015-09-22 13:10:00,80.71,80.8,80.65,80.71,23741.0,60.7111,60.7788,60.666,60.7111,23741.0
2015-09-22 13:20:00,80.69,80.71,80.5,80.52,76743.0,60.6961,60.7111,60.5531,60.5682,76743.0
2015-09-22 13:30:00,80.52,80.62,80.5,80.55,27276.0,60.5682,60.6434,60.5531,60.5908,27276.0
2015-09-22 13:40:00,80.57,80.67,80.52,80.59,34132.0,60.6058,60.681,60.5682,60.6208,34132.0
2015-09-22 13:50:00,80.58,80.58,80.47,80.56,39602.0,60.6133,60.6133,60.5306,60.5983,39602.0
2015-09-22 14:00:00,80.55,80.69,80.44,80.52,57823.0,60.5908,60.6961,60.508,60.5682,57823.0
2015-09-22 14:10:00,80.51,80.71,80.47,80.68,32073.0,60.5607,60.7111,60.5306,60.6885,32073.0
2015-09-22 14:20:00,80.69,80.79,80.68,80.79,60231.0,60.6961,60.7713,60.6885,60.7713,60231.0
2015-09-22 14:30:00,80.79,81.08,80.77,81.0,140676.0,60.7713,60.9894,60.7562,60.9293,140676.0
2015-09-22 14:40:00,81.01,81.03,80.8,80.85,34666.0,60.9368,60.9518,60.7788,60.8164,34666.0
2015-09-22 14:50:00,80.84,81.07,80.83,81.06,37519.0,60.8089,60.9819,60.8014,60.9744,37519.0
2015-09-22 15:00:00,81.06,81.09,80.95,81.03,46312.0,60.9744,60.997,60.8916,60.9518,46312.0
2015-09-22 15:10:00,81.01,81.1,80.95,81.04,53713.0,60.9368,61.0045,60.8916,60.9593,53713.0
2015-09-22 15:20:00,81.04,81.32,81.04,81.31,77700.0,60.9593,61.17,60.9593,61.1624,77700.0
2015-09-22 15:30:00,81.31,81.53,81.27,81.53,66346.0,61.1624,61.3279,61.1324,61.3279,66346.0
2015-09-22 15:40:00,81.54,81.56,81.36,81.39,83262.0,61.3355,61.3505,61.2001,61.2226,83262.0
2015-09-22 15:50:00,81.38,81.62,81.36,81.49,179703.0,61.2151,61.3956,61.2001,61.2978,179703.0
2015-09-23 09:30:00,81.93,82.23,81.56,81.74,88677.0,61.6288,61.8545,61.3505,61.4859,88677.0
2015-09-23 09:40:00,81.78,81.96,81.71,81.75,45398.0,61.516,61.6514,61.4633,61.4934,45398.0
2015-09-23 09:50:00,81.79,81.92,81.73,81.88,23818.0,61.5235,61.6213,61.4784,61.5912,23818.0
2015-09-23 10:00:00,81.88,82.16,81.85,82.05,32530.0,61.5912,61.8018,61.5686,61.7191,32530.0
2015-09-23 10:10:00,82.03,82.24,81.97,82.23,34849.0,61.704,61.862,61.6589,61.8545,34849.0
2015-09-23 10:20:00,82.21,82.38,82.06,82.31,34027.0,61.8394,61.9673,61.7266,61.9147,34027.0
2015-09-23 10:30:00,82.31,82.45,82.26,82.35,32169.0,61.9147,62.02,61.877,61.9447,32169.0
2015-09-23 10:40:00,82.36,82.49,82.31,82.45,36554.0,61.9523,62.0501,61.9147,62.02,36554.0
2015-09-23 10:50:00,82.46,82.52,82.4,82.47,20048.0,62.0275,62.0726,61.9824,62.035,20048.0
2015-09-23 11:00:00,82.49,82.62,82.37,82.62,29762.0,62.0501,62.1478,61.9598,62.1478,29762.0
2015-09-23 11:10:00,82.62,82.62,82.12,82.19,26950.0,62.1478,62.1478,61.7717,61.8244,26950.0
2015-09-23 11:20:00,82.19,82.23,82.03,82.1,34573.0,61.8244,61.8545,61.704,61.7567,34573.0
2015-09-23 11:30:00,82.11,82.17,82.06,82.15,19361.0,61.7642,61.8093,61.7266,61.7943,19361.0
2015-09-23 11:40:00,82.14,82.14,81.77,81.82,14801.0,61.7868,61.7868,61.5085,61.5461,14801.0
2015-09-23 11:50:00,81.83,81.83,81.66,81.77,31561.0,61.5536,61.5536,61.4257,61.5085,31561.0
2015-09-23 12:00:00,81.78,81.78,81.58,81.61,17962.0,61.516,61.516,61.3655,61.3881,17962.0
2015-09-23 12:10:00,81.61,81.74,81.59,81.68,9371.0,61.3881,61.4859,61.3731,61.4408,9371.0
2015-09-23 12:20:00,81.68,81.75,81.54,81.69,10505.0,61.4408,61.4934,61.3355,61.4483,10505.0
2015-09-23 12:30:00,81.68,81.7,81.59,81.6,7710.0,61.4408,61.4558,61.3731,61.3806,7710.0
2015-09-23 12:40:00,81.59,81.66,81.57,81.59,9625.0,61.3731,61.4257,61.358,61.3731,9625.0
2015-09-23 12:50:00,81.59,81.69,81.59,81.64,30607.0,61.3731,61.4483,61.3731,61.4107,30607.0
2015-09-23 13:00:00,81.65,81.83,81.6,81.79,16591.0,61.4182,61.5536,61.3806,61.5235,16591.0
2015-09-23 13:10:00,81.77,81.81,81.72,81.72,17485.0,61.5085,61.5385,61.4708,61.4708,17485.0
2015-09-23 13:20:00,81.68,81.69,81.5,81.54,17069.0,61.4408,61.4483,61.3054,61.3355,17069.0
2015-09-23 13:30:00,81.53,81.72,81.53,81.71,18533.0,61.3279,61.4708,61.3279,61.4633,18533.0
2015-09-23 13:40:00,81.73,81.96,81.7,81.93,39547.0,61.4784,61.6514,61.4558,61.6288,39547.0
2015-09-23 13:50:00,81.92,82.04,81.87,82.0,39785.0,61.6213,61.7116,61.5837,61.6815,39785.0
2015-09-23 14:00:00,82.0,82.2,81.94,82.12,25463.0,61.6815,61.8319,61.6363,61.7717,25463.0
2015-09-23 14:10:00,82.12,82.19,82.05,82.13,19829.0,61.7717,61.8244,61.7191,61.7793,19829.0
2015-09-23 14:20:00,82.14,82.15,82.0,82.02,25784.0,61.7868,61.7943,61.6815,61.6965,25784.0
2015-09-23 14:30:00,82.02,82.12,81.81,81.82,34996.0,61.6965,61.7717,61.5385,61.5461,34996.0
2015-09-23 14:40:00,81.81,81.84,81.72,81.76,51433.0,61.5385,61.5611,61.4708,61.5009,51433.0
2015-09-23 14:50:00,81.77,81.79,81.62,81.76,74091.0,61.5085,61.5235,61.3956,61.5009,74091.0
2015-09-23 15:00:00,81.76,81.92,81.72,81.92,51581.0,61.5009,61.6213,61.4708,61.6213,51581.0
2015-09-23 15:10:00,81.92,81.93,81.66,81.76,35747.0,61.6213,61.6288,61.4257,61.5009,35747.0
2015-09-23 15:20:00,81.78,81.91,81.76,81.91,84265.0,61.516,61.6138,61.5009,61.6138,84265.0
2015-09-23 15:30:00,81.91,82.0,81.83,82.0,58792.0,61.6138,61.6815,61.5536,61.6815,58792.0
2015-09-23 15:40:00,82.0,82.16,81.97,82.16,82967.0,61.6815,61.8018,61.6589,61.8018,82967.0
2015-09-23 15:50:00,82.15,82.17,82.03,82.04,106853.0,61.7943,61.8093,61.704,61.7116,106853.0
2015-09-24 09:30:00,81.53,81.67,81.16,81.24,76123.0,61.3279,61.4332,61.0496,61.1098,76123.0
2015-09-24 09:40:00,81.21,81.22,81.0,81.08,23550.0,61.0872,61.0947,60.9293,60.9894,23550.0
2015-09-24 09:50:00,81.0,81.25,81.0,81.2,49561.0,60.9293,61.1173,60.9293,61.0797,49561.0
2015-09-24 10:00:00,81.2,81.22,81.02,81.18,20489.0,61.0797,61.0947,60.9443,61.0647,20489.0
2015-09-24 10:10:00,81.18,81.25,81.11,81.25,16860.0,61.0647,61.1173,61.012,61.1173,16860.0
2015-09-24 10:20:00,81.29,81.29,80.96,80.96,46460.0,61.1474,61.1474,60.8992,60.8992,46460.0
2015-09-24 10:30:00,80.98,81.15,80.95,81.07,23531.0,60.9142,61.0421,60.8916,60.9819,23531.0
2015-09-24 10:40:00,81.06,81.18,80.95,81.05,40678.0,60.9744,61.0647,60.8916,60.9669,40678.0
2015-09-24 10:50:00,81.04,81.09,80.76,80.78,53631.0,60.9593,60.997,60.7487,60.7638,53631.0
2015-09-24 11:00:00,80.8,80.8,80.55,80.61,62487.0,60.7788,60.7788,60.5908,60.6359,62487.0
2015-09-24 11:10:00,80.6,80.62,80.42,80.5,52632.0,60.6284,60.6434,60.493,60.5531,52632.0
2015-09-24 11:20:00,80.51,80.58,80.44,80.47,28886.0,60.5607,60.6133,60.508,60.5306,28886.0
2015-09-24 11:30:00,80.45,80.61,80.28,80.38,69123.0,60.5155,60.6359,60.3877,60.4629,69123.0
2015-09-24 11:40:00,80.38,80.44,80.27,80.37,49272.0,60.4629,60.508,60.3801,60.4554,49272.0
2015-09-24 11:50:00,80.36,80.66,80.36,80.63,29042.0,60.4478,60.6735,60.4478,60.6509,29042.0
2015-09-24 12:00:00,80.62,80.75,80.54,80.67,23575.0,60.6434,60.7412,60.5832,60.681,23575.0
2015-09-24 12:10:00,80.66,80.8,80.64,80.78,21378.0,60.6735,60.7788,60.6585,60.7638,21378.0
2015-09-24 12:20:00,80.77,80.94,80.77,80.93,21596.0,60.7562,60.8841,60.7562,60.8766,21596.0
2015-09-24 12:30:00,80.95,81.14,80.95,80.99,17343.0,60.8916,61.0346,60.8916,60.9217,17343.0
2015-09-24 12:40:00,80.99,81.07,80.92,80.98,27129.0,60.9217,60.9819,60.8691,60.9142,27129.0
2015-09-24 12:50:00,80.97,81.03,80.8,80.82,28393.0,60.9067,60.9518,60.7788,60.7939,28393.0
2015-09-24 13:00:00,80.82,80.92,80.74,80.88,22045.0,60.7939,60.8691,60.7337,60.839,22045.0
2015-09-24 13:10:00,80.88,80.99,80.81,80.81,24199.0,60.839,60.9217,60.7863,60.7863,24199.0
2015-09-24 13:20:00,80.82,80.88,80.74,80.84,25767.0,60.7939,60.839,60.7337,60.8089,25767.0
2015-09-24 13:30:00,80.86,80.91,80.78,80.87,42743.0,60.8239,60.8616,60.7638,60.8315,42743.0
2015-09-24 13:40:00,80.88,81.1,80.85,81.1,40531.0,60.839,61.0045,60.8164,61.0045,40531.0
2015-09-24 13:50:00,81.12,81.19,81.03,81.05,27757.0,61.0195,61.0722,60.9518,60.9669,27757.0
2015-09-24 14:00:00,81.05,81.15,81.0,81.07,44740.0,60.9669,61.0421,60.9293,60.9819,44740.0
2015-09-24 14:10:00,81.07,81.25,81.02,81.24,42167.0,60.9819,61.1173,60.9443,61.1098,42167.0
2015-09-24 14:20:00,81.25,81.49,81.23,81.38,49665.0,61.1173,61.2978,61.1023,61.2151,49665.0
2015-09-24 14:30:00,81.37,81.38,81.21,81.28,44108.0,61.2076,61.2151,61.0872,61.1399,44108.0
2015-09-24 14:40:00,81.28,81.47,81.1,81.47,51368.0,61.1399,61.2828,61.0045,61.2828,51368.0
2015-09-24 14:50:00,81.49,81.61,81.41,81.45,39492.0,61.2978,61.3881,61.2377,61.2678,39492.0
2015-09-24 15:00:00,81.45,81.52,81.09,81.13,55914.0,61.2678,61.3204,60.997,61.027,55914.0
2015-09-24 15:10:00,81.14,81.36,81.04,81.32,59674.0,61.0346,61.2001,60.9593,61.17,59674.0
2015-09-24 15:20:00,81.35,81.58,81.35,81.51,52487.0,61.1925,61.3655,61.1925,61.3129,52487.0
2015-09-24 15:30:00,81.5,81.55,81.26,81.32,68622.0,61.3054,61.343,61.1248,61.17,68622.0
2015-09-24 15:40:00,81.33,81.5,81.29,81.47,103688.0,61.1775,61.3054,61.1474,61.2828,103688.0
2015-09-24 15:50:00,81.46,81.56,81.26,81.43,219426.0,61.2753,61.3505,61.1248,61.2527,219426.0
2015-09-25 09:30:00,82.15,82.15,81.76,81.79,43055.0,61.7943,61.7943,61.5009,61.5235,43055.0
2015-09-25 09:40:00,81.72,81.85,81.57,81.85,35811.0,61.4708,61.5686,61.358,61.5686,35811.0
2015-09-25 09:50:00,81.85,81.98,81.66,81.69,44402.0,61.5686,61.6664,61.4257,61.4483,44402.0
2015-09-25 10:00:00,81.67,81.84,81.45,81.45,21952.0,61.4332,61.5611,61.2678,61.2678,21952.0
2015-09-25 10:10:00,81.45,81.5,81.35,81.39,26470.0,61.2678,61.3054,61.1925,61.2226,26470.0
2015-09-25 10:20:00,81.41,81.5,81.27,81.32,21418.0,61.2377,61.3054,61.1324,61.17,21418.0
2015-09-25 10:30:00,81.31,81.41,81.19,81.39,97359.0,61.1624,61.2377,61.0722,61.2226,97359.0
2015-09-25 10:40:00,81.4,81.42,81.26,81.34,16868.0,61.2301,61.2452,61.1248,61.185,16868.0
2015-09-25 10:50:00,81.36,81.5,81.33,81.45,20620.0,61.2001,61.3054,61.1775,61.2678,20620.0
2015-09-25 11:00:00,81.48,81.5,81.34,81.42,16834.0,61.2903,61.3054,61.185,61.2452,16834.0
2015-09-25 11:10:00,81.4,81.44,81.19,81.2,17055.0,61.2301,61.2602,61.0722,61.0797,17055.0
2015-09-25 11:20:00,81.18,81.26,81.14,81.19,14095.0,61.0647,61.1248,61.0346,61.0722,14095.0
2015-09-25 11:30:00,81.2,81.21,81.05,81.05,12528.0,61.0797,61.0872,60.9669,60.9669,12528.0
2015-09-25 11:40:00,81.06,81.1,81.01,81.07,34272.0,60.9744,61.0045,60.9368,60.9819,34272.0
2015-09-25 11:50:00,81.05,81.1,81.03,81.09,21093.0,60.9669,61.0045,60.9518,60.997,21093.0
2015-09-25 12:00:00,81.07,81.1,81.02,81.07,15116.0,60.9819,61.0045,60.9443,60.9819,15116.0
2015-09-25 12:10:00,81.06,81.1,81.02,81.06,26097.0,60.9744,61.0045,60.9443,60.9744,26097.0
2015-09-25 12:20:00,81.05,81.07,80.93,81.02,34810.0,60.9669,60.9819,60.8766,60.9443,34810.0
2015-09-25 12:30:00,81.03,81.08,80.84,80.85,41594.0,60.9518,60.9894,60.8089,60.8164,41594.0
2015-09-25 12:40:00,80.84,81.05,80.84,80.94,11344.0,60.8089,60.9669,60.8089,60.8841,11344.0
2015-09-25 12:50:00,80.96,81.15,80.96,81.15,9721.0,60.8992,61.0421,60.8992,61.0421,9721.0
2015-09-25 13:00:00,81.16,81.34,81.15,81.33,15727.0,61.0496,61.185,61.0421,61.1775,15727.0
2015-09-25 13:10:00,81.3,81.3,81.15,81.16,11882.0,61.1549,61.1549,61.0421,61.0496,11882.0
2015-09-25 13:20:00,81.17,81.17,80.94,80.97,17498.0,61.0571,61.0571,60.8841,60.9067,17498.0
2015-09-25 13:30:00,80.95,80.96,80.84,80.94,16540.0,60.8916,60.8992,60.8089,60.8841,16540.0
2015-09-25 13:40:00,80.95,80.97,80.79,80.91,15033.0,60.8916,60.9067,60.7713,60.8616,15033.0
2015-09-25 13:50:00,80.88,80.91,80.69,80.7,23655.0,60.839,60.8616,60.6961,60.7036,23655.0
2015-09-25 14:00:00,80.69,80.76,80.63,80.68,27378.0,60.6961,60.7487,60.6509,60.6885,27378.0
2015-09-25 14:10:00,80.66,80.67,80.23,80.24,44411.0,60.6735,60.681,60.3501,60.3576,44411.0
2015-09-25 14:20:00,80.21,80.25,79.76,79.89,87828.0,60.335,60.3651,59.9965,60.0943,87828.0
2015-09-25 14:30:00,79.89,79.98,79.78,79.79,69444.0,60.0943,60.162,60.0116,60.0191,69444.0
2015-09-25 14:40:00,79.77,79.78,79.25,79.27,52452.0,60.004,60.0116,59.6129,59.6279,52452.0
2015-09-25 14:50:00,79.28,79.68,79.18,79.68,45616.0,59.6354,59.9363,59.5602,59.9363,45616.0
2015-09-25 15:00:00,79.7,79.7,79.17,79.17,50881.0,59.9514,59.9514,59.5527,59.5527,50881.0
2015-09-25 15:10:00,79.16,79.25,79.0,79.1,53055.0,59.5452,59.6129,59.4248,59.5001,53055.0
2015-09-25 15:20:00,79.09,79.51,79.06,79.46,52697.0,59.4925,59.8085,59.47,59.7708,52697.0
2015-09-25 15:30:00,79.44,79.78,79.4,79.55,68047.0,59.7558,60.0116,59.7257,59.8385,68047.0
2015-09-25 15:40:00,79.53,79.73,79.48,79.66,89219.0,59.8235,59.9739,59.7859,59.9213,89219.0
2015-09-25 15:50:00,79.65,79.67,79.44,79.52,192790.0,59.9138,59.9288,59.7558,59.816,192790.0
2015-09-28 09:30:00,79.36,79.67,78.75,78.99,53453.0,59.6956,59.9288,59.2368,59.4173,53453.0
2015-09-28 09:40:00,78.98,79.27,78.79,78.81,43263.0,59.4098,59.6279,59.2669,59.2819,43263.0
2015-09-28 09:50:00,78.78,78.86,78.35,78.41,61929.0,59.2593,59.3195,58.9359,58.981,61929.0
2015-09-28 10:00:00,78.41,78.6,78.2,78.2,55032.0,58.981,59.1239,58.8231,58.8231,55032.0
2015-09-28 10:10:00,78.21,78.23,78.0,78.13,47707.0,58.8306,58.8456,58.6726,58.7704,47707.0
2015-09-28 10:20:00,78.15,78.44,78.05,78.42,31499.0,58.7854,59.0036,58.7102,58.9885,31499.0
2015-09-28 10:30:00,78.43,78.43,78.0,78.09,46798.0,58.9961,58.9961,58.6726,58.7403,46798.0
2015-09-28 10:40:00,78.09,78.1,77.83,78.02,54466.0,58.7403,58.7478,58.5447,58.6877,54466.0
2015-09-28 10:50:00,78.03,78.4,77.92,78.36,34251.0,58.6952,58.9735,58.6124,58.9434,34251.0
2015-09-28 11:00:00,78.37,78.5,78.2,78.22,56415.0,58.9509,59.0487,58.8231,58.8381,56415.0
2015-09-28 11:10:00,78.23,78.27,77.94,77.94,39300.0,58.8456,58.8757,58.6275,58.6275,39300.0
2015-09-28 11:20:00,77.94,78.01,77.61,77.67,44817.0,58.6275,58.6801,58.3793,58.4244,44817.0
2015-09-28 11:30:00,77.66,77.87,77.6,77.83,35230.0,58.4169,58.5748,58.3717,58.5447,35230.0
2015-09-28 11:40:00,77.82,77.84,77.57,77.7,33233.0,58.5372,58.5523,58.3492,58.447,33233.0
2015-09-28 11:50:00,77.68,77.76,77.57,77.65,35147.0,58.4319,58.4921,58.3492,58.4093,35147.0
2015-09-28 12:00:00,77.62,77.74,77.57,77.67,31420.0,58.3868,58.477,58.3492,58.4244,31420.0
2015-09-28 12:10:00,77.69,77.73,77.56,77.57,37320.0,58.4394,58.4695,58.3416,58.3492,37320.0
2015-09-28 12:20:00,77.54,77.69,77.46,77.6,22926.0,58.3266,58.4394,58.2664,58.3717,22926.0
2015-09-28 12:30:00,77.59,77.6,77.45,77.51,17642.0,58.3642,58.3717,58.2589,58.304,17642.0
2015-09-28 12:40:00,77.5,77.62,77.26,77.36,45243.0,58.2965,58.3868,58.116,58.1912,45243.0
2015-09-28 12:50:00,77.34,77.39,77.1,77.11,51233.0,58.1762,58.2138,57.9956,58.0031,51233.0
2015-09-28 13:00:00,77.1,77.39,77.06,77.33,62477.0,57.9956,58.2138,57.9655,58.1686,62477.0
2015-09-28 13:10:00,77.33,77.35,76.93,77.02,37701.0,58.1686,58.1837,57.8677,57.9354,37701.0
2015-09-28 13:20:00,77.0,77.11,76.9,77.05,50891.0,57.9204,58.0031,57.8452,57.958,50891.0
2015-09-28 13:30:00,77.06,77.25,76.92,77.2,70031.0,57.9655,58.1085,57.8602,58.0708,70031.0
2015-09-28 13:40:00,77.18,77.3,76.91,76.92,35463.0,58.0558,58.1461,57.8527,57.8602,35463.0
2015-09-28 13:50:00,76.94,77.04,76.59,76.61,48234.0,57.8753,57.9505,57.612,57.627,48234.0
2015-09-28 14:00:00,76.61,76.82,76.52,76.81,41334.0,57.627,57.785,57.5593,57.7775,41334.0
2015-09-28 14:10:00,76.8,76.8,76.28,76.36,51108.0,57.77,57.77,57.3788,57.439,51108.0
2015-09-28 14:20:00,76.34,76.83,76.33,76.83,55218.0,57.4239,57.7925,57.4164,57.7925,55218.0
2015-09-28 14:30:00,76.84,77.05,76.62,77.05,47152.0,57.8001,57.958,57.6346,57.958,47152.0
2015-09-28 14:40:00,77.03,77.3,76.97,77.14,51907.0,57.943,58.1461,57.8978,58.0257,51907.0
2015-09-28 14:50:00,77.14,77.17,76.95,77.03,60063.0,58.0257,58.0483,57.8828,57.943,60063.0
2015-09-28 15:00:00,77.02,77.07,76.89,76.94,72576.0,57.9354,57.9731,57.8377,57.8753,72576.0
2015-09-28 15:10:00,76.95,77.09,76.85,77.09,111667.0,57.8828,57.9881,57.8076,57.9881,111667.0
2015-09-28 15:20:00,77.09,77.15,76.83,76.91,71363.0,57.9881,58.0332,57.7925,57.8527,71363.0
2015-09-28 15:30:00,76.91,77.33,76.81,77.17,83525.0,57.8527,58.1686,57.7775,58.0483,83525.0
2015-09-28 15:40:00,77.17,77.33,77.09,77.23,99943.0,58.0483,58.1686,57.9881,58.0934,99943.0
2015-09-28 15:50:00,77.23,77.36,77.12,77.12,266855.0,58.0934,58.1912,58.0107,58.0107,266855.0
2015-09-29 09:30:00,76.95,77.11,76.59,76.99,101108.0,58.1748,58.2957,57.9026,58.205,101108.0
2015-09-29 09:40:00,76.97,77.04,76.82,76.89,97282.0,58.1899,58.2428,58.0765,58.1294,97282.0
2015-09-29 09:50:00,76.86,77.55,76.81,77.46,123153.0,58.1067,58.6284,58.0689,58.5603,123153.0
2015-09-29 10:00:00,77.44,77.8,77.16,77.55,215679.0,58.5452,58.8174,58.3335,58.6284,215679.0
2015-09-29 10:10:00,77.55,78.36,77.52,78.11,102025.0,58.6284,59.2407,58.6057,59.0517,102025.0
2015-09-29 10:20:00,78.09,78.23,77.89,77.95,68030.0,59.0366,59.1425,58.8854,58.9308,68030.0
2015-09-29 10:30:00,77.94,78.1,77.74,77.93,130685.0,58.9232,59.0442,58.772,58.9157,130685.0
2015-09-29 10:40:00,77.91,77.92,77.64,77.64,58916.0,58.9005,58.9081,58.6964,58.6964,58916.0
2015-09-29 10:50:00,77.61,77.67,77.41,77.45,27098.0,58.6737,58.7191,58.5225,58.5528,27098.0
2015-09-29 11:00:00,77.45,77.68,77.36,77.45,29689.0,58.5528,58.7267,58.4847,58.5528,29689.0
2015-09-29 11:10:00,77.48,77.54,76.85,76.91,25386.0,58.5755,58.6208,58.0992,58.1445,25386.0
2015-09-29 11:20:00,76.93,77.21,76.81,77.15,26390.0,58.1597,58.3713,58.0689,58.326,26390.0
2015-09-29 11:30:00,77.2,77.21,76.86,77.15,20945.0,58.3638,58.3713,58.1067,58.326,20945.0
2015-09-29 11:40:00,77.18,77.34,77.0,77.27,34053.0,58.3487,58.4696,58.2126,58.4167,34053.0
2015-09-29 11:50:00,77.28,77.52,77.21,77.23,25556.0,58.4243,58.6057,58.3713,58.3865,25556.0
2015-09-29 12:00:00,77.19,77.28,76.96,76.98,28994.0,58.3562,58.4243,58.1823,58.1975,28994.0
2015-09-29 12:10:00,76.96,77.04,76.8,76.86,33471.0,58.1823,58.2428,58.0614,58.1067,33471.0
2015-09-29 12:20:00,76.83,77.07,76.79,76.98,29125.0,58.0841,58.2655,58.0538,58.1975,29125.0
2015-09-29 12:30:00,76.98,77.1,76.88,76.88,20436.0,58.1975,58.2882,58.1219,58.1219,20436.0
2015-09-29 12:40:00,76.85,76.95,76.62,76.76,34906.0,58.0992,58.1748,57.9253,58.0311,34906.0
2015-09-29 12:50:00,76.76,76.79,76.52,76.53,28523.0,58.0311,58.0538,57.8497,57.8572,28523.0
2015-09-29 13:00:00,76.6,76.82,76.56,76.7,26763.0,57.9102,58.0765,57.8799,57.9858,26763.0
2015-09-29 13:10:00,76.71,76.97,76.64,76.95,21883.0,57.9933,58.1899,57.9404,58.1748,21883.0
2015-09-29 13:20:00,76.92,77.14,76.88,76.92,29581.0,58.1521,58.3184,58.1219,58.1521,29581.0
2015-09-29 13:30:00,76.93,77.06,76.9,77.0,22967.0,58.1597,58.2579,58.137,58.2126,22967.0
2015-09-29 13:40:00,77.01,77.16,76.99,76.99,25281.0,58.2201,58.3335,58.205,58.205,25281.0
2015-09-29 13:50:00,76.98,77.06,76.86,77.04,25013.0,58.1975,58.2579,58.1067,58.2428,25013.0
2015-09-29 14:00:00,77.03,77.05,76.8,76.86,31928.0,58.2353,58.2504,58.0614,58.1067,31928.0
2015-09-29 14:10:00,76.87,76.92,76.63,76.66,29563.0,58.1143,58.1521,57.9329,57.9555,29563.0
2015-09-29 14:20:00,76.69,76.98,76.59,76.94,36924.0,57.9782,58.1975,57.9026,58.1672,36924.0
2015-09-29 14:30:00,76.93,77.05,76.73,76.86,39464.0,58.1597,58.2504,58.0085,58.1067,39464.0
2015-09-29 14:40:00,76.87,76.96,76.57,76.58,30442.0,58.1143,58.1823,57.8875,57.895,30442.0
2015-09-29 14:50:00,76.59,76.67,76.44,76.46,60279.0,57.9026,57.9631,57.7892,57.8043,60279.0
2015-09-29 15:00:00,76.48,76.65,76.4,76.5,41286.0,57.8194,57.948,57.759,57.8346,41286.0
2015-09-29 15:10:00,76.51,76.59,76.4,76.42,41149.0,57.8421,57.9026,57.759,57.7741,41149.0
2015-09-29 15:20:00,76.42,76.44,76.25,76.28,47018.0,57.7741,57.7892,57.6456,57.6682,47018.0
2015-09-29 15:30:00,76.31,76.74,76.3,76.58,86921.0,57.6909,58.016,57.6834,57.895,86921.0
2015-09-29 15:40:00,76.57,76.64,76.37,76.64,133451.0,57.8875,57.9404,57.7363,57.9404,133451.0
2015-09-29 15:50:00,76.65,76.89,76.55,76.72,229632.0,57.948,58.1294,57.8724,58.0009,229632.0
2015-09-30 09:30:00,77.63,78.16,77.6,77.83,52781.0,58.6889,59.0895,58.6662,58.8401,52781.0
2015-09-30 09:40:00,77.8,77.88,77.37,77.59,30630.0,58.8174,58.8779,58.4923,58.6586,30630.0
2015-09-30 09:50:00,77.58,77.65,77.19,77.19,11852.0,58.6511,58.704,58.3562,58.3562,11852.0
2015-09-30 10:00:00,77.2,77.52,77.06,77.44,32468.0,58.3638,58.6057,58.2579,58.5452,32468.0
2015-09-30 10:10:00,77.43,77.52,77.28,77.33,24084.0,58.5377,58.6057,58.4243,58.4621,24084.0
2015-09-30 10:20:00,77.35,77.5,77.32,77.46,22640.0,58.4772,58.5906,58.4545,58.5603,22640.0
2015-09-30 10:30:00,77.45,77.63,77.4,77.6,25504.0,58.5528,58.6889,58.515,58.6662,25504.0
2015-09-30 10:40:00,77.63,77.63,77.26,77.28,25296.0,58.6889,58.6889,58.4091,58.4243,25296.0
2015-09-30 10:50:00,77.24,77.35,77.13,77.16,32782.0,58.394,58.4772,58.3109,58.3335,32782.0
2015-09-30 11:00:00,77.14,77.15,76.94,77.06,20453.0,58.3184,58.326,58.1672,58.2579,20453.0
2015-09-30 11:10:00,77.07,77.18,76.9,77.01,21626.0,58.2655,58.3487,58.137,58.2201,21626.0
2015-09-30 11:20:00,77.01,77.08,76.74,76.89,25456.0,58.2201,58.2731,58.016,58.1294,25456.0
2015-09-30 11:30:00,76.87,76.93,76.71,76.77,28006.0,58.1143,58.1597,57.9933,58.0387,28006.0
2015-09-30 11:40:00,76.78,76.81,76.51,76.76,32247.0,58.0463,58.0689,57.8421,58.0311,32247.0
2015-09-30 11:50:00,76.75,76.79,76.64,76.77,30387.0,58.0236,58.0538,57.9404,58.0387,30387.0
2015-09-30 12:00:00,76.81,76.88,76.57,76.63,24969.0,58.0689,58.1219,57.8875,57.9329,24969.0
2015-09-30 12:10:00,76.58,76.63,76.46,76.52,37469.0,57.895,57.9329,57.8043,57.8497,37469.0
2015-09-30 12:20:00,76.54,76.59,76.45,76.48,24631.0,57.8648,57.9026,57.7968,57.8194,24631.0
2015-09-30 12:30:00,76.48,76.62,76.41,76.43,22762.0,57.8194,57.9253,57.7665,57.7816,22762.0
2015-09-30 12:40:00,76.42,76.48,76.11,76.18,40805.0,57.7741,57.8194,57.5397,57.5926,40805.0
2015-09-30 12:50:00,76.2,76.33,76.18,76.25,28536.0,57.6078,57.706,57.5926,57.6456,28536.0
2015-09-30 13:00:00,76.26,76.42,76.26,76.33,26759.0,57.6531,57.7741,57.6531,57.706,26759.0
2015-09-30 13:10:00,76.34,76.63,76.34,76.63,21125.0,57.7136,57.9329,57.7136,57.9329,21125.0
2015-09-30 13:20:00,76.64,76.66,76.42,76.48,35299.0,57.9404,57.9555,57.7741,57.8194,35299.0
2015-09-30 13:30:00,76.48,76.52,76.33,76.38,39292.0,57.8194,57.8497,57.706,57.7438,39292.0
2015-09-30 13:40:00,76.4,76.66,76.39,76.63,33233.0,57.759,57.9555,57.7514,57.9329,33233.0
2015-09-30 13:50:00,76.64,76.82,76.59,76.76,19586.0,57.9404,58.0765,57.9026,58.0311,19586.0
2015-09-30 14:00:00,76.8,76.8,76.64,76.64,25864.0,58.0614,58.0614,57.9404,57.9404,25864.0
2015-09-30 14:10:00,76.64,76.73,76.52,76.65,21831.0,57.9404,58.0085,57.8497,57.948,21831.0
2015-09-30 14:20:00,76.65,76.85,76.65,76.78,18494.0,57.948,58.0992,57.948,58.0463,18494.0
2015-09-30 14:30:00,76.83,76.86,76.47,76.56,29427.0,58.0841,58.1067,57.8119,57.8799,29427.0
2015-09-30 14:40:00,76.55,76.7,76.51,76.57,41232.0,57.8724,57.9858,57.8421,57.8875,41232.0
2015-09-30 14:50:00,76.59,76.77,76.41,76.73,74503.0,57.9026,58.0387,57.7665,58.0085,74503.0
2015-09-30 15:00:00,76.75,76.78,76.57,76.68,65846.0,58.0236,58.0463,57.8875,57.9707,65846.0
2015-09-30 15:10:00,76.69,76.76,76.55,76.68,56677.0,57.9782,58.0311,57.8724,57.9707,56677.0
2015-09-30 15:20:00,76.67,76.75,76.58,76.7,75112.0,57.9631,58.0236,57.895,57.9858,75112.0
2015-09-30 15:30:00,76.7,76.98,76.66,76.84,70128.0,57.9858,58.1975,57.9555,58.0916,70128.0
2015-09-30 15:40:00,76.84,76.94,76.74,76.78,91590.0,58.0916,58.1672,58.016,58.0463,91590.0
2015-09-30 15:50:00,76.81,76.93,76.76,76.83,165134.0,58.0689,58.1597,58.0311,58.0841,165134.0
2015-10-01 09:30:00,77.03,77.23,76.32,76.57,69912.0,58.2353,58.3865,57.6985,57.8875,69912.0
2015-10-01 09:40:00,76.5,76.51,76.0,76.33,48831.0,57.8346,57.8421,57.4566,57.706,48831.0
2015-10-01 09:50:00,76.36,76.59,76.27,76.28,75837.0,57.7287,57.9026,57.6607,57.6682,75837.0
2015-10-01 10:00:00,76.31,76.49,76.2,76.49,47389.0,57.6909,57.827,57.6078,57.827,47389.0
2015-10-01 10:10:00,76.48,76.79,76.41,76.71,45437.0,57.8194,58.0538,57.7665,57.9933,45437.0
2015-10-01 10:20:00,76.71,76.79,76.51,76.72,40332.0,57.9933,58.0538,57.8421,58.0009,40332.0
2015-10-01 10:30:00,76.72,76.74,76.42,76.63,33800.0,58.0009,58.016,57.7741,57.9329,33800.0
2015-10-01 10:40:00,76.61,76.8,76.55,76.71,23485.0,57.9177,58.0614,57.8724,57.9933,23485.0
2015-10-01 10:50:00,76.7,76.72,76.39,76.4,26939.0,57.9858,58.0009,57.7514,57.759,26939.0
2015-10-01 11:00:00,76.41,76.6,76.37,76.5,25525.0,57.7665,57.9102,57.7363,57.8346,25525.0
2015-10-01 11:10:00,76.51,76.62,76.28,76.33,24964.0,57.8421,57.9253,57.6682,57.706,24964.0
2015-10-01 11:20:00,76.31,76.46,76.25,76.27,31335.0,57.6909,57.8043,57.6456,57.6607,31335.0
2015-10-01 11:30:00,76.3,76.46,76.28,76.4,30781.0,57.6834,57.8043,57.6682,57.759,30781.0
2015-10-01 11:40:00,76.37,76.37,76.11,76.19,35574.0,57.7363,57.7363,57.5397,57.6002,35574.0
2015-10-01 11:50:00,76.22,76.29,75.91,76.04,37384.0,57.6229,57.6758,57.3885,57.4868,37384.0
2015-10-01 12:00:00,76.05,76.05,75.87,75.92,24488.0,57.4944,57.4944,57.3583,57.3961,24488.0
2015-10-01 12:10:00,75.93,76.03,75.86,75.94,28937.0,57.4036,57.4792,57.3507,57.4112,28937.0
2015-10-01 12:20:00,75.92,76.13,75.82,76.06,33494.0,57.3961,57.5548,57.3205,57.5019,33494.0
2015-10-01 12:30:00,76.06,76.29,76.03,76.27,37007.0,57.5019,57.6758,57.4792,57.6607,37007.0
2015-10-01 12:40:00,76.26,76.3,76.16,76.2,29170.0,57.6531,57.6834,57.5775,57.6078,29170.0
2015-10-01 12:50:00,76.2,76.49,76.17,76.41,47530.0,57.6078,57.827,57.5851,57.7665,47530.0
2015-10-01 13:00:00,76.4,76.46,76.28,76.45,54241.0,57.759,57.8043,57.6682,57.7968,54241.0
2015-10-01 13:10:00,76.44,76.71,76.35,76.6,52660.0,57.7892,57.9933,57.7212,57.9102,52660.0
2015-10-01 13:20:00,76.6,76.6,76.35,76.38,48019.0,57.9102,57.9102,57.7212,57.7438,48019.0
2015-10-01 13:30:00,76.4,76.62,76.38,76.47,36851.0,57.759,57.9253,57.7438,57.8119,36851.0
2015-10-01 13:40:00,76.48,76.49,76.36,76.46,20896.0,57.8194,57.827,57.7287,57.8043,20896.0
2015-10-01 13:50:00,76.48,76.6,76.37,76.58,23685.0,57.8194,57.9102,57.7363,57.895,23685.0
2015-10-01 14:00:00,76.6,76.76,76.49,76.75,26211.0,57.9102,58.0311,57.827,58.0236,26211.0
2015-10-01 14:10:00,76.75,76.89,76.72,76.78,31721.0,58.0236,58.1294,58.0009,58.0463,31721.0
2015-10-01 14:20:00,76.77,76.79,76.61,76.7,32177.0,58.0387,58.0538,57.9177,57.9858,32177.0
2015-10-01 14:30:00,76.71,76.81,76.62,76.77,50294.0,57.9933,58.0689,57.9253,58.0387,50294.0
2015-10-01 14:40:00,76.74,76.78,76.64,76.66,41415.0,58.016,58.0463,57.9404,57.9555,41415.0
2015-10-01 14:50:00,76.66,76.91,76.57,76.86,46315.0,57.9555,58.1445,57.8875,58.1067,46315.0
2015-10-01 15:00:00,76.84,76.97,76.81,76.86,46160.0,58.0916,58.1899,58.0689,58.1067,46160.0
2015-10-01 15:10:00,76.87,77.09,76.84,77.0,85058.0,58.1143,58.2806,58.0916,58.2126,85058.0
2015-10-01 15:20:00,77.0,77.05,76.89,77.0,67281.0,58.2126,58.2504,58.1294,58.2126,67281.0
2015-10-01 15:30:00,76.98,77.05,76.71,76.71,76048.0,58.1975,58.2504,57.9933,57.9933,76048.0
2015-10-01 15:40:00,76.72,77.11,76.72,77.08,83892.0,58.0009,58.2957,58.0009,58.2731,83892.0
2015-10-01 15:50:00,77.1,77.21,77.03,77.12,146446.0,58.2882,58.3713,58.2353,58.3033,146446.0
2015-10-02 09:30:00,76.12,76.25,75.72,75.83,99588.0,57.5473,57.6456,57.2449,57.328,99588.0
2015-10-02 09:40:00,75.83,76.06,75.73,75.77,52220.0,57.328,57.5019,57.2524,57.2827,52220.0
2015-10-02 09:50:00,75.76,75.98,75.52,75.98,87450.0,57.2751,57.4414,57.0937,57.4414,87450.0
2015-10-02 10:00:00,75.93,76.12,75.77,76.02,89740.0,57.4036,57.5473,57.2827,57.4717,89740.0
2015-10-02 10:10:00,76.08,76.56,75.99,76.34,75779.0,57.517,57.8799,57.449,57.7136,75779.0
2015-10-02 10:20:00,76.35,76.52,76.33,76.38,43375.0,57.7212,57.8497,57.706,57.7438,43375.0
2015-10-02 10:30:00,76.37,76.49,76.29,76.49,33613.0,57.7363,57.827,57.6758,57.827,33613.0
2015-10-02 10:40:00,76.48,76.84,76.44,76.84,46538.0,57.8194,58.0916,57.7892,58.0916,46538.0
2015-10-02 10:50:00,76.81,77.08,76.75,77.03,39563.0,58.0689,58.2731,58.0236,58.2353,39563.0
2015-10-02 11:00:00,77.07,77.26,77.02,77.16,33155.0,58.2655,58.4091,58.2277,58.3335,33155.0
2015-10-02 11:10:00,77.16,77.16,76.96,77.02,56088.0,58.3335,58.3335,58.1823,58.2277,56088.0
2015-10-02 11:20:00,77.04,77.27,76.99,77.22,105265.0,58.2428,58.4167,58.205,58.3789,105265.0
2015-10-02 11:30:00,77.23,77.33,77.16,77.18,127871.0,58.3865,58.4621,58.3335,58.3487,127871.0
2015-10-02 11:40:00,77.17,77.33,77.08,77.28,83731.0,58.3411,58.4621,58.2731,58.4243,83731.0
2015-10-02 11:50:00,77.26,77.36,77.24,77.3,83739.0,58.4091,58.4847,58.394,58.4394,83739.0
2015-10-02 12:00:00,77.28,77.42,77.21,77.37,26243.0,58.4243,58.5301,58.3713,58.4923,26243.0
2015-10-02 12:10:00,77.4,77.48,77.33,77.38,23282.0,58.515,58.5755,58.4621,58.4999,23282.0
2015-10-02 12:20:00,77.35,77.42,77.26,77.29,24005.0,58.4772,58.5301,58.4091,58.4318,24005.0
2015-10-02 12:30:00,77.32,77.58,77.32,77.47,64682.0,58.4545,58.6511,58.4545,58.5679,64682.0
2015-10-02 12:40:00,77.49,77.62,77.44,77.53,78689.0,58.583,58.6813,58.5452,58.6133,78689.0
2015-10-02 12:50:00,77.53,77.73,77.49,77.64,56276.0,58.6133,58.7645,58.583,58.6964,56276.0
2015-10-02 13:00:00,77.65,77.83,77.54,77.83,57347.0,58.704,58.8401,58.6208,58.8401,57347.0
2015-10-02 13:10:00,77.81,77.98,77.8,77.86,67856.0,58.8249,58.9535,58.8174,58.8627,67856.0
2015-10-02 13:20:00,77.89,77.89,77.65,77.66,29169.0,58.8854,58.8854,58.704,58.7115,29169.0
2015-10-02 13:30:00,77.69,77.8,77.67,77.73,44769.0,58.7342,58.8174,58.7191,58.7645,44769.0
2015-10-02 13:40:00,77.73,77.89,77.65,77.83,81588.0,58.7645,58.8854,58.704,58.8401,81588.0
2015-10-02 13:50:00,77.82,77.88,77.74,77.77,53793.0,58.8325,58.8779,58.772,58.7947,53793.0
2015-10-02 14:00:00,77.76,77.89,77.65,77.86,30235.0,58.7871,58.8854,58.704,58.8627,30235.0
2015-10-02 14:10:00,77.86,77.87,77.73,77.84,67610.0,58.8627,58.8703,58.7645,58.8476,67610.0
2015-10-02 14:20:00,77.84,77.96,77.8,77.92,47966.0,58.8476,58.9383,58.8174,58.9081,47966.0
2015-10-02 14:30:00,77.93,77.98,77.84,77.94,36883.0,58.9157,58.9535,58.8476,58.9232,36883.0
2015-10-02 14:40:00,77.93,77.94,77.76,77.87,30648.0,58.9157,58.9232,58.7871,58.8703,30648.0
2015-10-02 14:50:00,77.87,77.92,77.66,77.69,41939.0,58.8703,58.9081,58.7115,58.7342,41939.0
2015-10-02 15:00:00,77.68,77.89,77.63,77.89,27936.0,58.7267,58.8854,58.6889,58.8854,27936.0
2015-10-02 15:10:00,77.88,78.19,77.84,78.16,61743.0,58.8779,59.1122,58.8476,59.0895,61743.0
2015-10-02 15:20:00,78.17,78.31,78.11,78.3,60683.0,59.0971,59.2029,59.0517,59.1954,60683.0
2015-10-02 15:30:00,78.31,78.38,78.24,78.29,61273.0,59.2029,59.2559,59.15,59.1878,61273.0
2015-10-02 15:40:00,78.29,78.47,78.25,78.47,63217.0,59.1878,59.3239,59.1576,59.3239,63217.0
2015-10-02 15:50:00,78.47,78.62,78.37,78.61,131201.0,59.3239,59.4373,59.2483,59.4297,131201.0
2015-10-05 09:30:00,79.44,79.47,78.85,79.06,66757.0,60.0572,60.0799,59.6112,59.7699,66757.0
2015-10-05 09:40:00,79.02,79.14,78.86,79.12,35654.0,59.7397,59.8304,59.6187,59.8153,35654.0
2015-10-05 09:50:00,79.13,79.29,79.01,79.17,82280.0,59.8229,59.9438,59.7321,59.8531,82280.0
2015-10-05 10:00:00,79.2,79.2,78.81,79.05,76740.0,59.8758,59.8758,59.5809,59.7624,76740.0
2015-10-05 10:10:00,79.03,79.19,79.01,79.06,104566.0,59.7473,59.8682,59.7321,59.7699,104566.0
2015-10-05 10:20:00,79.05,79.22,78.97,78.98,57056.0,59.7624,59.8909,59.7019,59.7095,57056.0
2015-10-05 10:30:00,78.99,79.03,78.71,78.72,40026.0,59.717,59.7473,59.5053,59.5129,40026.0
2015-10-05 10:40:00,78.72,78.76,78.56,78.69,38545.0,59.5129,59.5431,59.3919,59.4902,38545.0
2015-10-05 10:50:00,78.69,78.78,78.53,78.66,35895.0,59.4902,59.5583,59.3693,59.4675,35895.0
2015-10-05 11:00:00,78.65,78.9,78.64,78.84,64570.0,59.46,59.649,59.4524,59.6036,64570.0
2015-10-05 11:10:00,78.85,79.07,78.83,78.91,179547.0,59.6112,59.7775,59.5961,59.6565,179547.0
2015-10-05 11:20:00,78.9,78.92,78.49,78.52,48671.0,59.649,59.6641,59.339,59.3617,48671.0
2015-10-05 11:30:00,78.49,78.63,78.34,78.37,31993.0,59.339,59.4449,59.2256,59.2483,31993.0
2015-10-05 11:40:00,78.37,78.57,78.37,78.49,55300.0,59.2483,59.3995,59.2483,59.339,55300.0
2015-10-05 11:50:00,78.5,78.58,78.41,78.55,56669.0,59.3466,59.4071,59.2785,59.3844,56669.0
2015-10-05 12:00:00,78.54,78.78,78.52,78.61,73699.0,59.3768,59.5583,59.3617,59.4297,73699.0
2015-10-05 12:10:00,78.61,78.75,78.53,78.68,74195.0,59.4297,59.5356,59.3693,59.4827,74195.0
2015-10-05 12:20:00,78.68,78.71,78.47,78.56,24493.0,59.4827,59.5053,59.3239,59.3919,24493.0
2015-10-05 12:30:00,78.57,78.67,78.57,78.64,35670.0,59.3995,59.4751,59.3995,59.4524,35670.0
2015-10-05 12:40:00,78.64,78.67,78.55,78.58,35175.0,59.4524,59.4751,59.3844,59.4071,35175.0
2015-10-05 12:50:00,78.59,78.63,78.43,78.59,32974.0,59.4146,59.4449,59.2937,59.4146,32974.0
2015-10-05 13:00:00,78.59,78.66,78.53,78.64,37317.0,59.4146,59.4675,59.3693,59.4524,37317.0
2015-10-05 13:10:00,78.64,78.71,78.61,78.67,32450.0,59.4524,59.5053,59.4297,59.4751,32450.0
2015-10-05 13:20:00,78.68,78.78,78.64,78.74,42338.0,59.4827,59.5583,59.4524,59.528,42338.0
2015-10-05 13:30:00,78.73,78.84,78.72,78.84,39533.0,59.5205,59.6036,59.5129,59.6036,39533.0
2015-10-05 13:40:00,78.84,79.02,78.83,79.02,32905.0,59.6036,59.7397,59.5961,59.7397,32905.0
2015-10-05 13:50:00,79.04,79.13,78.88,79.11,70210.0,59.7548,59.8229,59.6339,59.8077,70210.0
2015-10-05 14:00:00,79.09,79.23,78.86,78.96,60158.0,59.7926,59.8985,59.6187,59.6943,60158.0
2015-10-05 14:10:00,78.96,79.04,78.82,78.89,56715.0,59.6943,59.7548,59.5885,59.6414,56715.0
2015-10-05 14:20:00,78.89,79.0,78.87,78.94,63963.0,59.6414,59.7246,59.6263,59.6792,63963.0
2015-10-05 14:30:00,78.94,79.03,78.85,78.91,74704.0,59.6792,59.7473,59.6112,59.6565,74704.0
2015-10-05 14:40:00,78.91,79.05,78.9,78.98,38750.0,59.6565,59.7624,59.649,59.7095,38750.0
2015-10-05 14:50:00,78.96,79.05,78.94,79.01,49337.0,59.6943,59.7624,59.6792,59.7321,49337.0
2015-10-05 15:00:00,79.01,79.34,78.99,79.34,73630.0,59.7321,59.9816,59.717,59.9816,73630.0
2015-10-05 15:10:00,79.33,79.38,79.2,79.21,90899.0,59.9741,60.0119,59.8758,59.8833,90899.0
2015-10-05 15:20:00,79.21,79.38,79.21,79.37,86142.0,59.8833,60.0119,59.8833,60.0043,86142.0
2015-10-05 15:30:00,79.34,79.54,79.34,79.42,101801.0,59.9816,60.1328,59.9816,60.0421,101801.0
2015-10-05 15:40:00,79.42,79.58,79.35,79.54,137655.0,60.0421,60.1631,59.9892,60.1328,137655.0
2015-10-05 15:50:00,79.55,79.69,79.52,79.54,287483.0,60.1404,60.2462,60.1177,60.1328,287483.0
2015-10-06 09:30:00,79.49,79.77,78.7,78.9,55322.0,60.095,60.3067,59.4978,59.649,55322.0
2015-10-06 09:40:00,78.91,79.14,78.54,79.01,94952.0,59.6565,59.8304,59.3768,59.7321,94952.0
2015-10-06 09:50:00,79.01,79.39,78.98,79.39,44096.0,59.7321,60.0194,59.7095,60.0194,44096.0
2015-10-06 10:00:00,79.41,79.42,79.15,79.29,38144.0,60.0346,60.0421,59.838,59.9438,38144.0
2015-10-06 10:10:00,79.33,79.41,79.09,79.14,64606.0,59.9741,60.0346,59.7926,59.8304,64606.0
2015-10-06 10:20:00,79.12,79.14,78.86,79.05,175470.0,59.8153,59.8304,59.6187,59.7624,175470.0
2015-10-06 10:30:00,79.03,79.16,79.01,79.07,153357.0,59.7473,59.8455,59.7321,59.7775,153357.0
2015-10-06 10:40:00,79.04,79.14,78.95,78.97,34815.0,59.7548,59.8304,59.6868,59.7019,34815.0
2015-10-06 10:50:00,78.97,79.04,78.85,78.96,38313.0,59.7019,59.7548,59.6112,59.6943,38313.0
2015-10-06 11:00:00,78.94,78.96,78.85,78.91,33221.0,59.6792,59.6943,59.6112,59.6565,33221.0
2015-10-06 11:10:00,78.92,78.93,78.58,78.58,27088.0,59.6641,59.6717,59.4071,59.4071,27088.0
2015-10-06 11:20:00,78.58,78.61,78.34,78.42,88521.0,59.4071,59.4297,59.2256,59.2861,88521.0
2015-10-06 11:30:00,78.41,78.42,77.77,77.84,50581.0,59.2785,59.2861,58.7947,58.8476,50581.0
2015-10-06 11:40:00,77.8,77.86,77.6,77.66,38431.0,58.8174,58.8627,58.6662,58.7115,38431.0
2015-10-06 11:50:00,77.65,77.74,77.42,77.47,33002.0,58.704,58.772,58.5301,58.5679,33002.0
2015-10-06 12:00:00,77.5,77.89,77.45,77.89,28592.0,58.5906,58.8854,58.5528,58.8854,28592.0
2015-10-06 12:10:00,77.88,77.92,77.69,77.71,41942.0,58.8779,58.9081,58.7342,58.7493,41942.0
2015-10-06 12:20:00,77.73,77.93,77.65,77.65,31075.0,58.7645,58.9157,58.704,58.704,31075.0
2015-10-06 12:30:00,77.62,77.63,77.38,77.46,30614.0,58.6813,58.6889,58.4999,58.5603,30614.0
2015-10-06 12:40:00,77.47,77.57,77.41,77.5,20201.0,58.5679,58.6435,58.5225,58.5906,20201.0
2015-10-06 12:50:00,77.5,77.78,77.5,77.78,13941.0,58.5906,58.8023,58.5906,58.8023,13941.0
2015-10-06 13:00:00,77.79,77.85,77.68,77.76,20257.0,58.8098,58.8552,58.7267,58.7871,20257.0
2015-10-06 13:10:00,77.75,78.17,77.75,78.05,22309.0,58.7796,59.0971,58.7796,59.0064,22309.0
2015-10-06 13:20:00,78.07,78.35,78.06,78.25,33651.0,59.0215,59.2332,59.0139,59.1576,33651.0
2015-10-06 13:30:00,78.27,78.27,78.09,78.14,25762.0,59.1727,59.1727,59.0366,59.0744,25762.0
2015-10-06 13:40:00,78.15,78.17,78.03,78.09,14379.0,59.082,59.0971,58.9913,59.0366,14379.0
2015-10-06 13:50:00,78.1,78.26,78.02,78.2,21565.0,59.0442,59.1651,58.9837,59.1198,21565.0
2015-10-06 14:00:00,78.19,78.32,78.02,78.06,24259.0,59.1122,59.2105,58.9837,59.0139,24259.0
2015-10-06 14:10:00,78.08,78.39,78.05,78.3,22080.0,59.0291,59.2634,59.0064,59.1954,22080.0
2015-10-06 14:20:00,78.29,78.36,78.17,78.3,25901.0,59.1878,59.2407,59.0971,59.1954,25901.0
2015-10-06 14:30:00,78.31,78.4,78.24,78.4,21978.0,59.2029,59.271,59.15,59.271,21978.0
2015-10-06 14:40:00,78.39,78.41,78.2,78.27,20624.0,59.2634,59.2785,59.1198,59.1727,20624.0
2015-10-06 14:50:00,78.28,78.35,78.11,78.21,22594.0,59.1803,59.2332,59.0517,59.1273,22594.0
2015-10-06 15:00:00,78.16,78.3,78.12,78.21,30034.0,59.0895,59.1954,59.0593,59.1273,30034.0
2015-10-06 15:10:00,78.21,78.28,78.09,78.23,27750.0,59.1273,59.1803,59.0366,59.1425,27750.0
2015-10-06 15:20:00,78.23,78.32,78.13,78.26,30107.0,59.1425,59.2105,59.0669,59.1651,30107.0
2015-10-06 15:30:00,78.25,78.4,78.16,78.2,48309.0,59.1576,59.271,59.0895,59.1198,48309.0
2015-10-06 15:40:00,78.19,78.27,78.1,78.21,58800.0,59.1122,59.1727,59.0442,59.1273,58800.0
2015-10-06 15:50:00,78.2,78.25,78.04,78.11,90218.0,59.1198,59.1576,58.9988,59.0517,90218.0
2015-10-07 09:30:00,78.42,78.49,77.61,78.06,80239.0,59.2861,59.339,58.6737,59.0139,80239.0
2015-10-07 09:40:00,78.06,78.63,78.04,78.48,59717.0,59.0139,59.4449,58.9988,59.3315,59717.0
2015-10-07 09:50:00,78.5,78.63,78.26,78.39,38687.0,59.3466,59.4449,59.1651,59.2634,38687.0
2015-10-07 10:00:00,78.42,78.62,78.1,78.18,42873.0,59.2861,59.4373,59.0442,59.1047,42873.0
2015-10-07 10:10:00,78.17,78.48,78.08,78.23,60450.0,59.0971,59.3315,59.0291,59.1425,60450.0
2015-10-07 10:20:00,78.25,78.34,78.16,78.27,36223.0,59.1576,59.2256,59.0895,59.1727,36223.0
2015-10-07 10:30:00,78.26,78.58,78.24,78.27,65529.0,59.1651,59.4071,59.15,59.1727,65529.0
2015-10-07 10:40:00,78.3,78.43,78.14,78.14,55333.0,59.1954,59.2937,59.0744,59.0744,55333.0
2015-10-07 10:50:00,78.16,78.18,77.87,77.9,51915.0,59.0895,59.1047,58.8703,58.893,51915.0
2015-10-07 11:00:00,77.88,78.12,77.82,78.06,63635.0,58.8779,59.0593,58.8325,59.0139,63635.0
2015-10-07 11:10:00,78.05,78.05,77.77,77.96,58567.0,59.0064,59.0064,58.7947,58.9383,58567.0
2015-10-07 11:20:00,77.96,78.03,77.75,77.81,55078.0,58.9383,58.9913,58.7796,58.8249,55078.0
2015-10-07 11:30:00,77.8,78.02,77.74,77.95,60751.0,58.8174,58.9837,58.772,58.9308,60751.0
2015-10-07 11:40:00,77.93,77.95,77.72,77.72,42909.0,58.9157,58.9308,58.7569,58.7569,42909.0
2015-10-07 11:50:00,77.73,78.05,77.73,77.96,45878.0,58.7645,59.0064,58.7645,58.9383,45878.0
2015-10-07 12:00:00,77.95,78.01,77.75,77.8,34822.0,58.9308,58.9761,58.7796,58.8174,34822.0
2015-10-07 12:10:00,77.79,77.95,77.64,77.95,35931.0,58.8098,58.9308,58.6964,58.9308,35931.0
2015-10-07 12:20:00,77.95,77.97,77.58,77.62,41662.0,58.9308,58.9459,58.6511,58.6813,41662.0
2015-10-07 12:30:00,77.63,77.83,77.6,77.75,58617.0,58.6889,58.8401,58.6662,58.7796,58617.0
2015-10-07 12:40:00,77.73,77.86,77.58,77.69,31579.0,58.7645,58.8627,58.6511,58.7342,31579.0
2015-10-07 12:50:00,77.71,77.75,77.64,77.68,37680.0,58.7493,58.7796,58.6964,58.7267,37680.0
2015-10-07 13:00:00,77.66,77.78,77.61,77.77,48087.0,58.7115,58.8023,58.6737,58.7947,48087.0
2015-10-07 13:10:00,77.78,77.85,77.65,77.65,32674.0,58.8023,58.8552,58.704,58.704,32674.0
2015-10-07 13:20:00,77.64,77.77,77.63,77.73,39059.0,58.6964,58.7947,58.6889,58.7645,39059.0
2015-10-07 13:30:00,77.74,77.87,77.74,77.84,47467.0,58.772,58.8703,58.772,58.8476,47467.0
2015-10-07 13:40:00,77.83,78.01,77.81,77.95,72006.0,58.8401,58.9761,58.8249,58.9308,72006.0
2015-10-07 13:50:00,77.94,78.06,77.83,77.97,62308.0,58.9232,59.0139,58.8401,58.9459,62308.0
2015-10-07 14:00:00,77.99,78.24,77.96,78.0,72478.0,58.961,59.15,58.9383,58.9686,72478.0
2015-10-07 14:10:00,78.01,78.02,77.63,77.66,44929.0,58.9761,58.9837,58.6889,58.7115,44929.0
2015-10-07 14:20:00,77.67,77.68,77.5,77.67,39623.0,58.7191,58.7267,58.5906,58.7191,39623.0
2015-10-07 14:30:00,77.67,77.79,77.54,77.55,50841.0,58.7191,58.8098,58.6208,58.6284,50841.0
2015-10-07 14:40:00,77.54,77.68,77.45,77.47,67780.0,58.6208,58.7267,58.5528,58.5679,67780.0
2015-10-07 14:50:00,77.48,77.51,77.27,77.35,49814.0,58.5755,58.5981,58.4167,58.4772,49814.0
2015-10-07 15:00:00,77.35,77.55,77.31,77.45,83538.0,58.4772,58.6284,58.4469,58.5528,83538.0
2015-10-07 15:10:00,77.45,77.72,77.45,77.6,120759.0,58.5528,58.7569,58.5528,58.6662,120759.0
2015-10-07 15:20:00,77.6,77.61,77.3,77.4,135207.0,58.6662,58.6737,58.4394,58.515,135207.0
2015-10-07 15:30:00,77.41,77.47,77.36,77.41,138841.0,58.5225,58.5679,58.4847,58.5225,138841.0
2015-10-07 15:40:00,77.41,77.49,77.37,77.39,163231.0,58.5225,58.583,58.4923,58.5074,163231.0
2015-10-07 15:50:00,77.39,77.54,77.35,77.54,279989.0,58.5074,58.6208,58.4772,58.6208,279989.0
2015-10-08 09:30:00,77.53,77.81,76.94,77.3,57139.0,58.6133,58.8249,58.1672,58.4394,57139.0
2015-10-08 09:40:00,77.26,77.5,77.2,77.33,65067.0,58.4091,58.5906,58.3638,58.4621,65067.0
2015-10-08 09:50:00,77.3,77.44,77.23,77.37,57458.0,58.4394,58.5452,58.3865,58.4923,57458.0
2015-10-08 10:00:00,77.36,77.78,77.33,77.76,69209.0,58.4847,58.8023,58.4621,58.7871,69209.0
2015-10-08 10:10:00,77.78,77.81,77.37,77.41,30316.0,58.8023,58.8249,58.4923,58.5225,30316.0
2015-10-08 10:20:00,77.39,77.54,77.29,77.37,38609.0,58.5074,58.6208,58.4318,58.4923,38609.0
2015-10-08 10:30:00,77.35,77.61,77.35,77.61,32355.0,58.4772,58.6737,58.4772,58.6737,32355.0
2015-10-08 10:40:00,77.61,77.67,77.53,77.59,26191.0,58.6737,58.7191,58.6133,58.6586,26191.0
2015-10-08 10:50:00,77.62,77.77,77.55,77.73,29755.0,58.6813,58.7947,58.6284,58.7645,29755.0
2015-10-08 11:00:00,77.72,77.76,77.59,77.62,38993.0,58.7569,58.7871,58.6586,58.6813,38993.0
2015-10-08 11:10:00,77.6,77.67,77.42,77.59,36741.0,58.6662,58.7191,58.5301,58.6586,36741.0
2015-10-08 11:20:00,77.61,77.65,77.48,77.59,24414.0,58.6737,58.704,58.5755,58.6586,24414.0
2015-10-08 11:30:00,77.59,77.65,77.49,77.52,22595.0,58.6586,58.704,58.583,58.6057,22595.0
2015-10-08 11:40:00,77.52,77.61,77.49,77.53,21295.0,58.6057,58.6737,58.583,58.6133,21295.0
2015-10-08 11:50:00,77.55,77.64,77.49,77.55,28148.0,58.6284,58.6964,58.583,58.6284,28148.0
2015-10-08 12:00:00,77.56,77.56,77.43,77.43,17261.0,58.6359,58.6359,58.5377,58.5377,17261.0
2015-10-08 12:10:00,77.42,77.59,77.4,77.51,33122.0,58.5301,58.6586,58.515,58.5981,33122.0
2015-10-08 12:20:00,77.52,77.55,77.3,77.35,23634.0,58.6057,58.6284,58.4394,58.4772,23634.0
2015-10-08 12:30:00,77.37,77.47,77.36,77.42,24890.0,58.4923,58.5679,58.4847,58.5301,24890.0
2015-10-08 12:40:00,77.43,77.46,77.17,77.17,26696.0,58.5377,58.5603,58.3411,58.3411,26696.0
2015-10-08 12:50:00,77.17,77.28,77.1,77.19,15165.0,58.3411,58.4243,58.2882,58.3562,15165.0
2015-10-08 13:00:00,77.21,77.34,77.1,77.25,23739.0,58.3713,58.4696,58.2882,58.4016,23739.0
2015-10-08 13:10:00,77.24,77.36,77.19,77.34,14405.0,58.394,58.4847,58.3562,58.4696,14405.0
2015-10-08 13:20:00,77.35,77.45,77.29,77.37,23358.0,58.4772,58.5528,58.4318,58.4923,23358.0
2015-10-08 13:30:00,77.35,77.47,77.34,77.47,27317.0,58.4772,58.5679,58.4696,58.5679,27317.0
2015-10-08 13:40:00,77.47,77.51,77.37,77.51,29878.0,58.5679,58.5981,58.4923,58.5981,29878.0
2015-10-08 13:50:00,77.51,77.6,77.41,77.52,25526.0,58.5981,58.6662,58.5225,58.6057,25526.0
2015-10-08 14:00:00,77.54,77.92,77.48,77.61,58639.0,58.6208,58.9081,58.5755,58.6737,58639.0
2015-10-08 14:10:00,77.62,77.83,77.59,77.64,44086.0,58.6813,58.8401,58.6586,58.6964,44086.0
2015-10-08 14:20:00,77.64,77.65,77.38,77.52,83826.0,58.6964,58.704,58.4999,58.6057,83826.0
2015-10-08 14:30:00,77.52,77.86,77.52,77.81,25180.0,58.6057,58.8627,58.6057,58.8249,25180.0
2015-10-08 14:40:00,77.85,78.01,77.85,77.86,37876.0,58.8552,58.9761,58.8552,58.8627,37876.0
2015-10-08 14:50:00,77.85,78.03,77.7,77.97,52763.0,58.8552,58.9913,58.7418,58.9459,52763.0
2015-10-08 15:00:00,77.97,78.16,77.93,78.11,46300.0,58.9459,59.0895,58.9157,59.0517,46300.0
2015-10-08 15:10:00,78.1,78.22,77.99,78.18,109241.0,59.0442,59.1349,58.961,59.1047,109241.0
2015-10-08 15:20:00,78.2,78.2,78.0,78.0,79843.0,59.1198,59.1198,58.9686,58.9686,79843.0
2015-10-08 15:30:00,78.01,78.04,77.91,77.92,93642.0,58.9761,58.9988,58.9005,58.9081,93642.0
2015-10-08 15:40:00,77.9,78.07,77.8,77.97,105444.0,58.893,59.0215,58.8174,58.9459,105444.0
2015-10-08 15:50:00,77.97,77.99,77.62,77.88,450873.0,58.9459,58.961,58.6813,58.8779,450873.0
2015-10-09 09:30:00,77.79,77.98,77.5,77.89,112568.0,58.8098,58.9535,58.5906,58.8854,112568.0
2015-10-09 09:40:00,77.91,78.74,77.88,78.71,47534.0,58.9005,59.528,58.8779,59.5053,47534.0
2015-10-09 09:50:00,78.68,78.73,78.0,78.29,41948.0,59.4827,59.5205,58.9686,59.1878,41948.0
2015-10-09 10:00:00,78.3,78.45,78.29,78.38,54252.0,59.1954,59.3088,59.1878,59.2559,54252.0
2015-10-09 10:10:00,78.36,78.49,78.3,78.44,28220.0,59.2407,59.339,59.1954,59.3012,28220.0
2015-10-09 10:20:00,78.42,78.65,78.42,78.61,35013.0,59.2861,59.46,59.2861,59.4297,35013.0
2015-10-09 10:30:00,78.62,78.73,78.56,78.66,132024.0,59.4373,59.5205,59.3919,59.4675,132024.0
2015-10-09 10:40:00,78.68,78.81,78.6,78.6,54931.0,59.4827,59.5809,59.4222,59.4222,54931.0
2015-10-09 10:50:00,78.59,78.64,78.43,78.63,42436.0,59.4146,59.4524,59.2937,59.4449,42436.0
2015-10-09 11:00:00,78.63,78.69,78.44,78.49,57138.0,59.4449,59.4902,59.3012,59.339,57138.0
2015-10-09 11:10:00,78.49,78.53,78.21,78.34,85400.0,59.339,59.3693,59.1273,59.2256,85400.0
2015-10-09 11:20:00,78.31,78.38,78.2,78.25,42700.0,59.2029,59.2559,59.1198,59.1576,42700.0
2015-10-09 11:30:00,78.26,78.39,78.14,78.37,50172.0,59.1651,59.2634,59.0744,59.2483,50172.0
2015-10-09 11:40:00,78.38,78.4,78.22,78.29,39587.0,59.2559,59.271,59.1349,59.1878,39587.0
2015-10-09 11:50:00,78.29,78.44,78.24,78.42,70383.0,59.1878,59.3012,59.15,59.2861,70383.0
2015-10-09 12:00:00,78.42,78.55,78.37,78.41,30115.0,59.2861,59.3844,59.2483,59.2785,30115.0
2015-10-09 12:10:00,78.41,78.43,78.13,78.25,31386.0,59.2785,59.2937,59.0669,59.1576,31386.0
2015-10-09 12:20:00,78.25,78.25,78.07,78.19,37351.0,59.1576,59.1576,59.0215,59.1122,37351.0
2015-10-09 12:30:00,78.2,78.2,78.05,78.2,23961.0,59.1198,59.1198,59.0064,59.1198,23961.0
2015-10-09 12:40:00,78.2,78.2,78.07,78.18,18631.0,59.1198,59.1198,59.0215,59.1047,18631.0
2015-10-09 12:50:00,78.18,78.24,78.14,78.15,21932.0,59.1047,59.15,59.0744,59.082,21932.0
2015-10-09 13:00:00,78.15,78.22,78.09,78.09,20690.0,59.082,59.1349,59.0366,59.0366,20690.0
2015-10-09 13:10:00,78.08,78.14,77.99,78.09,27672.0,59.0291,59.0744,58.961,59.0366,27672.0
2015-10-09 13:20:00,78.09,78.23,78.07,78.14,18127.0,59.0366,59.1425,59.0215,59.0744,18127.0
2015-10-09 13:30:00,78.15,78.23,78.1,78.21,32414.0,59.082,59.1425,59.0442,59.1273,32414.0
2015-10-09 13:40:00,78.19,78.24,78.12,78.17,71866.0,59.1122,59.15,59.0593,59.0971,71866.0
2015-10-09 13:50:00,78.16,78.31,78.14,78.22,33589.0,59.0895,59.2029,59.0744,59.1349,33589.0
2015-10-09 14:00:00,78.24,78.3,78.19,78.27,25589.0,59.15,59.1954,59.1122,59.1727,25589.0
2015-10-09 14:10:00,78.27,78.32,78.15,78.19,21802.0,59.1727,59.2105,59.082,59.1122,21802.0
2015-10-09 14:20:00,78.2,78.29,78.14,78.25,21682.0,59.1198,59.1878,59.0744,59.1576,21682.0
2015-10-09 14:30:00,78.25,78.26,78.15,78.26,29324.0,59.1576,59.1651,59.082,59.1651,29324.0
2015-10-09 14:40:00,78.25,78.3,78.21,78.25,46570.0,59.1576,59.1954,59.1273,59.1576,46570.0
2015-10-09 14:50:00,78.24,78.37,78.23,78.34,43678.0,59.15,59.2483,59.1425,59.2256,43678.0
2015-10-09 15:00:00,78.36,78.46,78.27,78.38,33874.0,59.2407,59.3163,59.1727,59.2559,33874.0
2015-10-09 15:10:00,78.38,78.45,78.29,78.41,51315.0,59.2559,59.3088,59.1878,59.2785,51315.0
2015-10-09 15:20:00,78.41,78.53,78.4,78.51,44987.0,59.2785,59.3693,59.271,59.3541,44987.0
2015-10-09 15:30:00,78.52,78.71,78.52,78.66,106351.0,59.3617,59.5053,59.3617,59.4675,106351.0
2015-10-09 15:40:00,78.67,78.81,78.67,78.73,106602.0,59.4751,59.5809,59.4751,59.5205,106602.0
2015-10-09 15:50:00,78.72,78.73,78.55,78.65,237075.0,59.5129,59.5205,59.3844,59.46,237075.0
2015-10-12 09:30:00,78.59,79.03,78.59,79.01,45030.0,59.4146,59.7473,59.4146,59.7321,45030.0
2015-10-12 09:40:00,79.03,79.37,79.03,79.1,19615.0,59.7473,60.0043,59.7473,59.8002,19615.0
2015-10-12 09:50:00,79.12,79.13,78.68,78.82,35495.0,59.8153,59.8229,59.4827,59.5885,35495.0
2015-10-12 10:00:00,78.83,78.85,78.66,78.77,18882.0,59.5961,59.6112,59.4675,59.5507,18882.0
2015-10-12 10:10:00,78.83,79.09,78.83,78.91,16297.0,59.5961,59.7926,59.5961,59.6565,16297.0
2015-10-12 10:20:00,78.91,79.18,78.9,79.16,50294.0,59.6565,59.8607,59.649,59.8455,50294.0
2015-10-12 10:30:00,79.17,79.18,79.03,79.13,74053.0,59.8531,59.8607,59.7473,59.8229,74053.0
2015-10-12 10:40:00,79.14,79.31,79.1,79.3,33593.0,59.8304,59.959,59.8002,59.9514,33593.0
2015-10-12 10:50:00,79.29,79.48,79.28,79.43,61504.0,59.9438,60.0875,59.9363,60.0497,61504.0
2015-10-12 11:00:00,79.42,79.58,79.36,79.56,37907.0,60.0421,60.1631,59.9968,60.148,37907.0
2015-10-12 11:10:00,79.58,79.58,79.34,79.35,24705.0,60.1631,60.1631,59.9816,59.9892,24705.0
2015-10-12 11:20:00,79.36,79.61,79.36,79.59,17849.0,59.9968,60.1858,59.9968,60.1706,17849.0
2015-10-12 11:30:00,79.59,79.61,79.44,79.51,19522.0,60.1706,60.1858,60.0572,60.1102,19522.0
2015-10-12 11:40:00,79.49,79.64,79.44,79.63,23372.0,60.095,60.2084,60.0572,60.2009,23372.0
2015-10-12 11:50:00,79.63,79.68,79.59,79.68,51185.0,60.2009,60.2387,60.1706,60.2387,51185.0
2015-10-12 12:00:00,79.67,79.83,79.67,79.83,26499.0,60.2311,60.3521,60.2311,60.3521,26499.0
2015-10-12 12:10:00,79.82,79.91,79.72,79.88,24521.0,60.3445,60.4126,60.2689,60.3899,24521.0
2015-10-12 12:20:00,79.87,79.88,79.74,79.85,21096.0,60.3823,60.3899,60.284,60.3672,21096.0
2015-10-12 12:30:00,79.84,79.87,79.75,79.86,24904.0,60.3596,60.3823,60.2916,60.3748,24904.0
2015-10-12 12:40:00,79.87,79.88,79.72,79.73,37212.0,60.3823,60.3899,60.2689,60.2765,37212.0
2015-10-12 12:50:00,79.76,79.87,79.75,79.85,24721.0,60.2992,60.3823,60.2916,60.3672,24721.0
2015-10-12 13:00:00,79.86,79.92,79.83,79.9,47395.0,60.3748,60.4201,60.3521,60.405,47395.0
2015-10-12 13:10:00,79.88,79.94,79.87,79.94,20997.0,60.3899,60.4352,60.3823,60.4352,20997.0
2015-10-12 13:20:00,79.94,80.01,79.94,79.97,22691.0,60.4352,60.4882,60.4352,60.4579,22691.0
2015-10-12 13:30:00,79.97,80.07,79.95,80.05,63232.0,60.4579,60.5335,60.4428,60.5184,63232.0
2015-10-12 13:40:00,80.03,80.04,79.92,80.03,15194.0,60.5033,60.5108,60.4201,60.5033,15194.0
2015-10-12 13:50:00,80.03,80.04,79.88,79.88,14077.0,60.5033,60.5108,60.3899,60.3899,14077.0
2015-10-12 14:00:00,79.88,80.0,79.86,79.97,18358.0,60.3899,60.4806,60.3748,60.4579,18358.0
2015-10-12 14:10:00,79.95,79.95,79.84,79.91,27014.0,60.4428,60.4428,60.3596,60.4126,27014.0
2015-10-12 14:20:00,79.91,79.95,79.84,79.87,22309.0,60.4126,60.4428,60.3596,60.3823,22309.0
2015-10-12 14:30:00,79.86,79.88,79.8,79.86,24244.0,60.3748,60.3899,60.3294,60.3748,24244.0
2015-10-12 14:40:00,79.86,79.97,79.82,79.96,44896.0,60.3748,60.4579,60.3445,60.4504,44896.0
2015-10-12 14:50:00,79.96,79.98,79.95,79.96,43160.0,60.4504,60.4655,60.4428,60.4504,43160.0
2015-10-12 15:00:00,79.95,79.99,79.95,79.97,47785.0,60.4428,60.473,60.4428,60.4579,47785.0
2015-10-12 15:10:00,79.96,79.99,79.94,79.98,33726.0,60.4504,60.473,60.4352,60.4655,33726.0
2015-10-12 15:20:00,79.97,80.04,79.95,80.02,39774.0,60.4579,60.5108,60.4428,60.4957,39774.0
2015-10-12 15:30:00,80.02,80.06,80.02,80.05,114389.0,60.4957,60.526,60.4957,60.5184,114389.0
2015-10-12 15:40:00,80.05,80.06,79.95,80.01,68391.0,60.5184,60.526,60.4428,60.4882,68391.0
2015-10-12 15:50:00,80.01,80.09,79.99,80.07,127537.0,60.4882,60.5486,60.473,60.5335,127537.0
2015-10-13 09:30:00,79.91,80.36,79.61,80.35,62015.0,60.4126,60.7528,60.1858,60.7452,62015.0
2015-10-13 09:40:00,80.34,80.57,80.29,80.29,59052.0,60.7376,60.9115,60.6998,60.6998,59052.0
2015-10-13 09:50:00,80.31,80.43,80.24,80.42,32301.0,60.715,60.8057,60.662,60.7981,32301.0
2015-10-13 10:00:00,80.4,80.8,80.25,80.8,83187.0,60.783,61.0854,60.6696,61.0854,83187.0
2015-10-13 10:10:00,80.8,80.8,80.54,80.71,81960.0,61.0854,61.0854,60.8888,61.0174,81960.0
2015-10-13 10:20:00,80.73,80.98,80.63,80.75,157609.0,61.0325,61.2215,60.9569,61.0476,157609.0
2015-10-13 10:30:00,80.76,80.88,80.71,80.77,31352.0,61.0552,61.1459,61.0174,61.0627,31352.0
2015-10-13 10:40:00,80.75,80.99,80.74,80.86,46686.0,61.0476,61.229,61.04,61.1308,46686.0
2015-10-13 10:50:00,80.83,80.99,80.79,80.86,40024.0,61.1081,61.229,61.0778,61.1308,40024.0
2015-10-13 11:00:00,80.86,80.96,80.81,80.91,22912.0,61.1308,61.2064,61.093,61.1686,22912.0
2015-10-13 11:10:00,80.9,81.04,80.83,80.9,35671.0,61.161,61.2668,61.1081,61.161,35671.0
2015-10-13 11:20:00,80.9,80.91,80.71,80.75,51542.0,61.161,61.1686,61.0174,61.0476,51542.0
2015-10-13 11:30:00,80.76,80.8,80.49,80.59,43368.0,61.0552,61.0854,60.851,60.9266,43368.0
2015-10-13 11:40:00,80.6,80.74,80.48,80.62,22347.0,60.9342,61.04,60.8435,60.9493,22347.0
2015-10-13 11:50:00,80.63,80.63,80.41,80.54,128254.0,60.9569,60.9569,60.7906,60.8888,128254.0
2015-10-13 12:00:00,80.52,80.68,80.52,80.6,35256.0,60.8737,60.9947,60.8737,60.9342,35256.0
2015-10-13 12:10:00,80.61,80.75,80.6,80.67,110849.0,60.9418,61.0476,60.9342,60.9871,110849.0
2015-10-13 12:20:00,80.67,80.72,80.6,80.65,22370.0,60.9871,61.0249,60.9342,60.972,22370.0
2015-10-13 12:30:00,80.66,80.75,80.65,80.67,16613.0,60.9796,61.0476,60.972,60.9871,16613.0
2015-10-13 12:40:00,80.67,80.69,80.54,80.55,13545.0,60.9871,61.0022,60.8888,60.8964,13545.0
2015-10-13 12:50:00,80.55,80.61,80.44,80.44,16445.0,60.8964,60.9418,60.8132,60.8132,16445.0
2015-10-13 13:00:00,80.44,80.55,80.38,80.45,46102.0,60.8132,60.8964,60.7679,60.8208,46102.0
2015-10-13 13:10:00,80.45,80.65,80.42,80.61,28254.0,60.8208,60.972,60.7981,60.9418,28254.0
2015-10-13 13:20:00,80.61,80.61,80.42,80.5,24420.0,60.9418,60.9418,60.7981,60.8586,24420.0
2015-10-13 13:30:00,80.5,80.52,80.29,80.31,41278.0,60.8586,60.8737,60.6998,60.715,41278.0
2015-10-13 13:40:00,80.32,80.38,80.23,80.33,73301.0,60.7225,60.7679,60.6545,60.7301,73301.0
2015-10-13 13:50:00,80.33,80.35,80.25,80.29,82190.0,60.7301,60.7452,60.6696,60.6998,82190.0
2015-10-13 14:00:00,80.29,80.38,80.25,80.31,42257.0,60.6998,60.7679,60.6696,60.715,42257.0
2015-10-13 14:10:00,80.32,80.4,80.32,80.34,22013.0,60.7225,60.783,60.7225,60.7376,22013.0
2015-10-13 14:20:00,80.31,80.35,80.25,80.31,69521.0,60.715,60.7452,60.6696,60.715,69521.0
2015-10-13 14:30:00,80.27,80.33,80.15,80.25,32379.0,60.6847,60.7301,60.594,60.6696,32379.0
2015-10-13 14:40:00,80.26,80.35,80.17,80.28,39138.0,60.6772,60.7452,60.6091,60.6923,39138.0
2015-10-13 14:50:00,80.28,80.37,80.25,80.36,38362.0,60.6923,60.7603,60.6696,60.7528,38362.0
2015-10-13 15:00:00,80.36,80.4,80.3,80.35,50708.0,60.7528,60.783,60.7074,60.7452,50708.0
2015-10-13 15:10:00,80.35,80.37,80.14,80.18,96839.0,60.7452,60.7603,60.5864,60.6167,96839.0
2015-10-13 15:20:00,80.16,80.2,80.06,80.2,101340.0,60.6016,60.6318,60.526,60.6318,101340.0
2015-10-13 15:30:00,80.2,80.26,80.01,80.02,106249.0,60.6318,60.6772,60.4882,60.4957,106249.0
2015-10-13 15:40:00,80.02,80.08,79.93,80.04,234792.0,60.4957,60.5411,60.4277,60.5108,234792.0
2015-10-13 15:50:00,80.04,80.2,80.03,80.07,293145.0,60.5108,60.6318,60.5033,60.5335,293145.0
2015-10-14 09:30:00,79.95,80.51,79.81,80.14,90974.0,60.4428,60.8662,60.337,60.5864,90974.0
2015-10-14 09:40:00,80.16,80.18,79.91,79.97,58680.0,60.6016,60.6167,60.4126,60.4579,58680.0
2015-10-14 09:50:00,79.98,80.14,79.94,80.0,40907.0,60.4655,60.5864,60.4352,60.4806,40907.0
2015-10-14 10:00:00,80.0,80.08,79.74,79.83,24868.0,60.4806,60.5411,60.284,60.3521,24868.0
2015-10-14 10:10:00,79.82,79.86,79.4,79.45,27033.0,60.3445,60.3748,60.027,60.0648,27033.0
2015-10-14 10:20:00,79.46,79.48,79.15,79.21,61859.0,60.0724,60.0875,59.838,59.8833,61859.0
2015-10-14 10:30:00,79.21,79.21,78.98,79.01,90962.0,59.8833,59.8833,59.7095,59.7321,90962.0
2015-10-14 10:40:00,79.03,79.12,78.82,78.98,53689.0,59.7473,59.8153,59.5885,59.7095,53689.0
2015-10-14 10:50:00,78.94,79.22,78.94,79.18,57136.0,59.6792,59.8909,59.6792,59.8607,57136.0
2015-10-14 11:00:00,79.2,79.39,79.09,79.38,21096.0,59.8758,60.0194,59.7926,60.0119,21096.0
2015-10-14 11:10:00,79.35,79.35,79.19,79.21,12111.0,59.9892,59.9892,59.8682,59.8833,12111.0
2015-10-14 11:20:00,79.21,79.47,79.18,79.42,22754.0,59.8833,60.0799,59.8607,60.0421,22754.0
2015-10-14 11:30:00,79.38,79.46,79.29,79.41,20549.0,60.0119,60.0724,59.9438,60.0346,20549.0
2015-10-14 11:40:00,79.4,79.4,79.26,79.3,12912.0,60.027,60.027,59.9211,59.9514,12912.0
2015-10-14 11:50:00,79.27,79.35,79.17,79.28,10222.0,59.9287,59.9892,59.8531,59.9363,10222.0
2015-10-14 12:00:00,79.28,79.29,79.03,79.08,23100.0,59.9363,59.9438,59.7473,59.7851,23100.0
2015-10-14 12:10:00,79.09,79.29,79.09,79.25,22113.0,59.7926,59.9438,59.7926,59.9136,22113.0
2015-10-14 12:20:00,79.23,79.34,79.18,79.27,10701.0,59.8985,59.9816,59.8607,59.9287,10701.0
2015-10-14 12:30:00,79.25,79.38,79.11,79.36,27970.0,59.9136,60.0119,59.8077,59.9968,27970.0
2015-10-14 12:40:00,79.36,79.41,79.28,79.29,30400.0,59.9968,60.0346,59.9363,59.9438,30400.0
2015-10-14 12:50:00,79.3,79.35,79.24,79.26,40379.0,59.9514,59.9892,59.906,59.9211,40379.0
2015-10-14 13:00:00,79.28,79.39,79.26,79.31,24293.0,59.9363,60.0194,59.9211,59.959,24293.0
2015-10-14 13:10:00,79.32,79.36,79.16,79.18,30623.0,59.9665,59.9968,59.8455,59.8607,30623.0
2015-10-14 13:20:00,79.18,79.23,79.09,79.14,15277.0,59.8607,59.8985,59.7926,59.8304,15277.0
2015-10-14 13:30:00,79.15,79.21,79.02,79.2,13474.0,59.838,59.8833,59.7397,59.8758,13474.0
2015-10-14 13:40:00,79.17,79.17,78.95,78.97,33890.0,59.8531,59.8531,59.6868,59.7019,33890.0
2015-10-14 13:50:00,78.96,79.13,78.87,79.13,19096.0,59.6943,59.8229,59.6263,59.8229,19096.0
2015-10-14 14:00:00,79.14,79.21,78.92,78.97,17747.0,59.8304,59.8833,59.6641,59.7019,17747.0
2015-10-14 14:10:00,78.96,79.2,78.91,79.11,24510.0,59.6943,59.8758,59.6565,59.8077,24510.0
2015-10-14 14:20:00,79.09,79.25,79.09,79.13,23842.0,59.7926,59.9136,59.7926,59.8229,23842.0
2015-10-14 14:30:00,79.12,79.17,78.98,79.08,24527.0,59.8153,59.8531,59.7095,59.7851,24527.0
2015-10-14 14:40:00,79.05,79.07,78.89,78.91,19721.0,59.7624,59.7775,59.6414,59.6565,19721.0
2015-10-14 14:50:00,78.92,78.96,78.82,78.91,16254.0,59.6641,59.6943,59.5885,59.6565,16254.0
2015-10-14 15:00:00,78.92,78.94,78.82,78.85,39453.0,59.6641,59.6792,59.5885,59.6112,39453.0
2015-10-14 15:10:00,78.84,78.91,78.66,78.66,26215.0,59.6036,59.6565,59.4675,59.4675,26215.0
2015-10-14 15:20:00,78.66,78.8,78.64,78.77,40166.0,59.4675,59.5734,59.4524,59.5507,40166.0
2015-10-14 15:30:00,78.78,78.87,78.75,78.75,56195.0,59.5583,59.6263,59.5356,59.5356,56195.0
2015-10-14 15:40:00,78.75,78.86,78.67,78.72,69110.0,59.5356,59.6187,59.4751,59.5129,69110.0
2015-10-14 15:50:00,78.73,78.73,78.52,78.6,164622.0,59.5205,59.5205,59.3617,59.4222,164622.0
2015-10-15 09:30:00,78.79,79.04,78.72,78.88,62351.0,59.5658,59.7548,59.5129,59.6339,62351.0
2015-10-15 09:40:00,78.92,79.11,78.63,78.63,41497.0,59.6641,59.8077,59.4449,59.4449,41497.0
2015-10-15 09:50:00,78.68,78.73,78.24,78.41,58227.0,59.4827,59.5205,59.15,59.2785,58227.0
2015-10-15 10:00:00,78.44,78.61,78.19,78.59,61052.0,59.3012,59.4297,59.1122,59.4146,61052.0
2015-10-15 10:10:00,78.6,78.64,78.45,78.47,42884.0,59.4222,59.4524,59.3088,59.3239,42884.0
2015-10-15 10:20:00,78.48,78.51,78.3,78.41,58100.0,59.3315,59.3541,59.1954,59.2785,58100.0
2015-10-15 10:30:00,78.4,78.42,78.27,78.35,39612.0,59.271,59.2861,59.1727,59.2332,39612.0
2015-10-15 10:40:00,78.35,78.4,78.17,78.33,58753.0,59.2332,59.271,59.0971,59.2181,58753.0
2015-10-15 10:50:00,78.35,78.36,78.27,78.35,49083.0,59.2332,59.2407,59.1727,59.2332,49083.0
2015-10-15 11:00:00,78.32,78.46,78.32,78.4,28104.0,59.2105,59.3163,59.2105,59.271,28104.0
2015-10-15 11:10:00,78.41,78.47,78.35,78.38,31315.0,59.2785,59.3239,59.2332,59.2559,31315.0
2015-10-15 11:20:00,78.35,78.42,78.31,78.39,31553.0,59.2332,59.2861,59.2029,59.2634,31553.0
2015-10-15 11:30:00,78.39,78.42,78.27,78.3,104699.0,59.2634,59.2861,59.1727,59.1954,104699.0
2015-10-15 11:40:00,78.29,78.51,78.21,78.39,54643.0,59.1878,59.3541,59.1273,59.2634,54643.0
2015-10-15 11:50:00,78.4,78.4,78.19,78.35,38900.0,59.271,59.271,59.1122,59.2332,38900.0
2015-10-15 12:00:00,78.34,78.49,78.32,78.35,46684.0,59.2256,59.339,59.2105,59.2332,46684.0
2015-10-15 12:10:00,78.37,78.53,78.32,78.53,24709.0,59.2483,59.3693,59.2105,59.3693,24709.0
2015-10-15 12:20:00,78.54,78.63,78.49,78.54,31631.0,59.3768,59.4449,59.339,59.3768,31631.0
2015-10-15 12:30:00,78.55,78.61,78.5,78.6,20153.0,59.3844,59.4297,59.3466,59.4222,20153.0
2015-10-15 12:40:00,78.59,78.72,78.5,78.5,36525.0,59.4146,59.5129,59.3466,59.3466,36525.0
2015-10-15 12:50:00,78.5,78.52,78.42,78.48,26279.0,59.3466,59.3617,59.2861,59.3315,26279.0
2015-10-15 13:00:00,78.49,78.63,78.46,78.58,48954.0,59.339,59.4449,59.3163,59.4071,48954.0
2015-10-15 13:10:00,78.59,78.88,78.59,78.76,43275.0,59.4146,59.6339,59.4146,59.5431,43275.0
2015-10-15 13:20:00,78.75,78.84,78.71,78.82,52171.0,59.5356,59.6036,59.5053,59.5885,52171.0
2015-10-15 13:30:00,78.82,78.82,78.66,78.74,58214.0,59.5885,59.5885,59.4675,59.528,58214.0
2015-10-15 13:40:00,78.74,78.75,78.58,78.65,40731.0,59.528,59.5356,59.4071,59.46,40731.0
2015-10-15 13:50:00,78.66,78.9,78.66,78.81,51636.0,59.4675,59.649,59.4675,59.5809,51636.0
2015-10-15 14:00:00,78.81,78.93,78.68,78.73,84246.0,59.5809,59.6717,59.4827,59.5205,84246.0
2015-10-15 14:10:00,78.74,78.85,78.72,78.77,54823.0,59.528,59.6112,59.5129,59.5507,54823.0
2015-10-15 14:20:00,78.76,78.81,78.68,78.69,57774.0,59.5431,59.5809,59.4827,59.4902,57774.0
2015-10-15 14:30:00,78.69,78.89,78.69,78.89,69204.0,59.4902,59.6414,59.4902,59.6414,69204.0
2015-10-15 14:40:00,78.88,79.15,78.85,79.07,72929.0,59.6339,59.838,59.6112,59.7775,72929.0
2015-10-15 14:50:00,79.07,79.1,78.98,79.07,57490.0,59.7775,59.8002,59.7095,59.7775,57490.0
2015-10-15 15:00:00,79.08,79.11,78.99,78.99,76901.0,59.7851,59.8077,59.717,59.717,76901.0
2015-10-15 15:10:00,78.99,79.09,78.93,79.07,72847.0,59.717,59.7926,59.6717,59.7775,72847.0
2015-10-15 15:20:00,79.09,79.26,78.97,79.04,106992.0,59.7926,59.9211,59.7019,59.7548,106992.0
2015-10-15 15:30:00,79.04,79.09,78.96,78.98,113462.0,59.7548,59.7926,59.6943,59.7095,113462.0
2015-10-15 15:40:00,78.99,79.03,78.97,78.98,144325.0,59.717,59.7473,59.7019,59.7095,144325.0
2015-10-15 15:50:00,78.99,79.19,78.92,79.14,283404.0,59.717,59.8682,59.6641,59.8304,283404.0
2015-10-16 09:30:00,79.22,80.09,79.17,79.81,171273.0,59.8909,60.5486,59.8531,60.337,171273.0
2015-10-16 09:40:00,79.83,80.05,79.81,80.0,180960.0,60.3521,60.5184,60.337,60.4806,180960.0
2015-10-16 09:50:00,80.01,80.25,79.85,80.24,86570.0,60.4882,60.6696,60.3672,60.662,86570.0
2015-10-16 10:00:00,80.26,80.3,80.03,80.04,61176.0,60.6772,60.7074,60.5033,60.5108,61176.0
2015-10-16 10:10:00,80.04,80.09,79.62,79.65,66860.0,60.5108,60.5486,60.1933,60.216,66860.0
2015-10-16 10:20:00,79.65,79.73,79.41,79.42,66907.0,60.216,60.2765,60.0346,60.0421,66907.0
2015-10-16 10:30:00,79.41,79.64,79.35,79.53,52867.0,60.0346,60.2084,59.9892,60.1253,52867.0
2015-10-16 10:40:00,79.54,79.77,79.54,79.73,29564.0,60.1328,60.3067,60.1328,60.2765,29564.0
2015-10-16 10:50:00,79.73,79.73,79.5,79.5,60954.0,60.2765,60.2765,60.1026,60.1026,60954.0
2015-10-16 11:00:00,79.54,79.68,79.44,79.64,26292.0,60.1328,60.2387,60.0572,60.2084,26292.0
2015-10-16 11:10:00,79.64,79.8,79.64,79.77,31919.0,60.2084,60.3294,60.2084,60.3067,31919.0
2015-10-16 11:20:00,79.76,79.8,79.65,79.65,122443.0,60.2992,60.3294,60.216,60.216,122443.0
2015-10-16 11:30:00,79.67,79.78,79.65,79.68,23025.0,60.2311,60.3143,60.216,60.2387,23025.0
2015-10-16 11:40:00,79.69,79.73,79.64,79.66,39186.0,60.2462,60.2765,60.2084,60.2236,39186.0
2015-10-16 11:50:00,79.66,79.75,79.64,79.75,50586.0,60.2236,60.2916,60.2084,60.2916,50586.0
2015-10-16 12:00:00,79.76,79.77,79.66,79.66,30592.0,60.2992,60.3067,60.2236,60.2236,30592.0
2015-10-16 12:10:00,79.66,79.72,79.64,79.7,29889.0,60.2236,60.2689,60.2084,60.2538,29889.0
2015-10-16 12:20:00,79.71,79.71,79.6,79.6,34687.0,60.2614,60.2614,60.1782,60.1782,34687.0
2015-10-16 12:30:00,79.6,79.69,79.58,79.69,28954.0,60.1782,60.2462,60.1631,60.2462,28954.0
2015-10-16 12:40:00,79.69,79.7,79.62,79.68,32224.0,60.2462,60.2538,60.1933,60.2387,32224.0
2015-10-16 12:50:00,79.69,79.73,79.65,79.7,36164.0,60.2462,60.2765,60.216,60.2538,36164.0
2015-10-16 13:00:00,79.69,79.7,79.54,79.63,23590.0,60.2462,60.2538,60.1328,60.2009,23590.0
2015-10-16 13:10:00,79.63,79.67,79.5,79.52,47077.0,60.2009,60.2311,60.1026,60.1177,47077.0
2015-10-16 13:20:00,79.52,79.53,79.46,79.46,30870.0,60.1177,60.1253,60.0724,60.0724,30870.0
2015-10-16 13:30:00,79.46,79.59,79.45,79.59,31898.0,60.0724,60.1706,60.0648,60.1706,31898.0
2015-10-16 13:40:00,79.59,79.7,79.54,79.55,41220.0,60.1706,60.2538,60.1328,60.1404,41220.0
2015-10-16 13:50:00,79.55,79.58,79.52,79.53,63453.0,60.1404,60.1631,60.1177,60.1253,63453.0
2015-10-16 14:00:00,79.53,79.57,79.46,79.56,27210.0,60.1253,60.1555,60.0724,60.148,27210.0
2015-10-16 14:10:00,79.57,79.81,79.57,79.79,40232.0,60.1555,60.337,60.1555,60.3218,40232.0
2015-10-16 14:20:00,79.79,79.88,79.69,79.82,36112.0,60.3218,60.3899,60.2462,60.3445,36112.0
2015-10-16 14:30:00,79.81,79.88,79.75,79.88,37561.0,60.337,60.3899,60.2916,60.3899,37561.0
2015-10-16 14:40:00,79.86,79.94,79.8,79.87,46142.0,60.3748,60.4352,60.3294,60.3823,46142.0
2015-10-16 14:50:00,79.87,80.01,79.87,79.98,37110.0,60.3823,60.4882,60.3823,60.4655,37110.0
2015-10-16 15:00:00,79.98,80.01,79.93,79.96,33151.0,60.4655,60.4882,60.4277,60.4504,33151.0
2015-10-16 15:10:00,79.96,80.07,79.93,80.07,39106.0,60.4504,60.5335,60.4277,60.5335,39106.0
2015-10-16 15:20:00,80.07,80.08,79.99,80.02,50710.0,60.5335,60.5411,60.473,60.4957,50710.0
2015-10-16 15:30:00,80.02,80.09,80.01,80.05,51719.0,60.4957,60.5486,60.4882,60.5184,51719.0
2015-10-16 15:40:00,80.05,80.17,80.03,80.12,86242.0,60.5184,60.6091,60.5033,60.5713,86242.0
2015-10-16 15:50:00,80.12,80.16,80.03,80.12,258865.0,60.5713,60.6016,60.5033,60.5713,258865.0
2015-10-19 09:30:00,80.04,80.31,79.69,80.11,47044.0,60.5108,60.715,60.2462,60.5638,47044.0
2015-10-19 09:40:00,80.07,80.26,80.04,80.13,31274.0,60.5335,60.6772,60.5108,60.5789,31274.0
2015-10-19 09:50:00,80.15,80.29,80.14,80.23,36931.0,60.594,60.6998,60.5864,60.6545,36931.0
2015-10-19 10:00:00,80.24,80.27,80.09,80.11,43760.0,60.662,60.6847,60.5486,60.5638,43760.0
2015-10-19 10:10:00,80.1,80.34,80.08,80.32,22331.0,60.5562,60.7376,60.5411,60.7225,22331.0
2015-10-19 10:20:00,80.32,80.34,80.05,80.06,31999.0,60.7225,60.7376,60.5184,60.526,31999.0
2015-10-19 10:30:00,80.05,80.07,79.85,80.0,36088.0,60.5184,60.5335,60.3672,60.4806,36088.0
2015-10-19 10:40:00,80.03,80.28,80.01,80.16,31367.0,60.5033,60.6923,60.4882,60.6016,31367.0
2015-10-19 10:50:00,80.17,80.21,80.09,80.19,29956.0,60.6091,60.6394,60.5486,60.6242,29956.0
2015-10-19 11:00:00,80.19,80.22,80.07,80.16,20069.0,60.6242,60.6469,60.5335,60.6016,20069.0
2015-10-19 11:10:00,80.13,80.25,80.07,80.22,121543.0,60.5789,60.6696,60.5335,60.6469,121543.0
2015-10-19 11:20:00,80.22,80.32,80.2,80.26,31708.0,60.6469,60.7225,60.6318,60.6772,31708.0
2015-10-19 11:30:00,80.28,80.33,80.25,80.32,43354.0,60.6923,60.7301,60.6696,60.7225,43354.0
2015-10-19 11:40:00,80.31,80.36,80.28,80.3,37649.0,60.715,60.7528,60.6923,60.7074,37649.0
2015-10-19 11:50:00,80.3,80.33,80.11,80.19,57142.0,60.7074,60.7301,60.5638,60.6242,57142.0
2015-10-19 12:00:00,80.17,80.23,80.0,80.02,20813.0,60.6091,60.6545,60.4806,60.4957,20813.0
2015-10-19 12:10:00,80.04,80.08,79.88,79.88,17175.0,60.5108,60.5411,60.3899,60.3899,17175.0
2015-10-19 12:20:00,79.86,79.86,79.75,79.75,11280.0,60.3748,60.3748,60.2916,60.2916,11280.0
2015-10-19 12:30:00,79.78,79.97,79.71,79.94,23228.0,60.3143,60.4579,60.2614,60.4352,23228.0
2015-10-19 12:40:00,79.95,80.12,79.95,80.05,19462.0,60.4428,60.5713,60.4428,60.5184,19462.0
2015-10-19 12:50:00,80.06,80.12,80.0,80.12,9700.0,60.526,60.5713,60.4806,60.5713,9700.0
2015-10-19 13:00:00,80.13,80.18,79.97,79.97,10473.0,60.5789,60.6167,60.4579,60.4579,10473.0
2015-10-19 13:10:00,80.0,80.04,79.93,79.93,11158.0,60.4806,60.5108,60.4277,60.4277,11158.0
2015-10-19 13:20:00,79.86,79.89,79.77,79.79,13346.0,60.3748,60.3974,60.3067,60.3218,13346.0
2015-10-19 13:30:00,79.77,79.78,79.55,79.63,16014.0,60.3067,60.3143,60.1404,60.2009,16014.0
2015-10-19 13:40:00,79.64,79.81,79.64,79.74,13355.0,60.2084,60.337,60.2084,60.284,13355.0
2015-10-19 13:50:00,79.75,79.91,79.72,79.91,15049.0,60.2916,60.4126,60.2689,60.4126,15049.0
2015-10-19 14:00:00,79.93,80.07,79.91,80.02,21487.0,60.4277,60.5335,60.4126,60.4957,21487.0
2015-10-19 14:10:00,80.02,80.09,79.97,80.04,13461.0,60.4957,60.5486,60.4579,60.5108,13461.0
2015-10-19 14:20:00,80.01,80.05,79.93,80.01,9694.0,60.4882,60.5184,60.4277,60.4882,9694.0
2015-10-19 14:30:00,80.01,80.1,80.0,80.08,16264.0,60.4882,60.5562,60.4806,60.5411,16264.0
2015-10-19 14:40:00,80.07,80.07,79.96,80.05,20227.0,60.5335,60.5335,60.4504,60.5184,20227.0
2015-10-19 14:50:00,80.05,80.12,80.02,80.12,16954.0,60.5184,60.5713,60.4957,60.5713,16954.0
2015-10-19 15:00:00,80.13,80.22,80.04,80.06,40181.0,60.5789,60.6469,60.5108,60.526,40181.0
2015-10-19 15:10:00,80.04,80.06,79.98,79.99,54682.0,60.5108,60.526,60.4655,60.473,54682.0
2015-10-19 15:20:00,79.99,80.15,79.97,80.11,41079.0,60.473,60.594,60.4579,60.5638,41079.0
2015-10-19 15:30:00,80.11,80.14,79.95,79.95,53440.0,60.5638,60.5864,60.4428,60.4428,53440.0
2015-10-19 15:40:00,79.94,80.07,79.94,80.02,60995.0,60.4352,60.5335,60.4352,60.4957,60995.0
2015-10-19 15:50:00,80.01,80.2,79.98,80.2,160583.0,60.4882,60.6318,60.4655,60.6318,160583.0
2015-10-20 09:30:00,80.12,80.41,79.7,80.11,88405.0,60.5713,60.7906,60.2538,60.5638,88405.0
2015-10-20 09:40:00,80.13,80.17,79.95,79.98,42670.0,60.5789,60.6091,60.4428,60.4655,42670.0
2015-10-20 09:50:00,79.97,80.05,79.91,80.0,33684.0,60.4579,60.5184,60.4126,60.4806,33684.0
2015-10-20 10:00:00,80.0,80.03,79.85,79.98,17112.0,60.4806,60.5033,60.3672,60.4655,17112.0
2015-10-20 10:10:00,79.98,80.14,79.94,80.14,38048.0,60.4655,60.5864,60.4352,60.5864,38048.0
2015-10-20 10:20:00,80.13,80.14,79.96,80.01,29134.0,60.5789,60.5864,60.4504,60.4882,29134.0
2015-10-20 10:30:00,80.03,80.07,79.84,79.88,24257.0,60.5033,60.5335,60.3596,60.3899,24257.0
2015-10-20 10:40:00,79.9,80.05,79.9,80.03,25055.0,60.405,60.5184,60.405,60.5033,25055.0
2015-10-20 10:50:00,80.05,80.05,79.83,79.88,17515.0,60.5184,60.5184,60.3521,60.3899,17515.0
2015-10-20 11:00:00,79.9,79.96,79.75,79.76,22555.0,60.405,60.4504,60.2916,60.2992,22555.0
2015-10-20 11:10:00,79.78,79.81,79.6,79.66,19589.0,60.3143,60.337,60.1782,60.2236,19589.0
2015-10-20 11:20:00,79.64,79.68,79.59,79.68,16677.0,60.2084,60.2387,60.1706,60.2387,16677.0
2015-10-20 11:30:00,79.68,79.71,79.58,79.69,24943.0,60.2387,60.2614,60.1631,60.2462,24943.0
2015-10-20 11:40:00,79.7,79.7,79.51,79.51,18552.0,60.2538,60.2538,60.1102,60.1102,18552.0
2015-10-20 11:50:00,79.5,79.53,79.36,79.37,20817.0,60.1026,60.1253,59.9968,60.0043,20817.0
2015-10-20 12:00:00,79.37,79.41,79.12,79.19,39459.0,60.0043,60.0346,59.8153,59.8682,39459.0
2015-10-20 12:10:00,79.2,79.2,79.05,79.05,19557.0,59.8758,59.8758,59.7624,59.7624,19557.0
2015-10-20 12:20:00,79.05,79.16,78.99,79.15,21045.0,59.7624,59.8455,59.717,59.838,21045.0
2015-10-20 12:30:00,79.16,79.16,78.95,78.95,17657.0,59.8455,59.8455,59.6868,59.6868,17657.0
2015-10-20 12:40:00,78.95,79.09,78.9,79.06,27368.0,59.6868,59.7926,59.649,59.7699,27368.0
2015-10-20 12:50:00,79.05,79.14,78.97,79.08,32204.0,59.7624,59.8304,59.7019,59.7851,32204.0
2015-10-20 13:00:00,79.09,79.12,78.84,78.84,28380.0,59.7926,59.8153,59.6036,59.6036,28380.0
2015-10-20 13:10:00,78.88,79.06,78.84,78.9,24047.0,59.6339,59.7699,59.6036,59.649,24047.0
2015-10-20 13:20:00,78.89,78.99,78.87,78.94,18819.0,59.6414,59.717,59.6263,59.6792,18819.0
2015-10-20 13:30:00,78.94,79.0,78.82,78.83,29380.0,59.6792,59.7246,59.5885,59.5961,29380.0
2015-10-20 13:40:00,78.82,78.89,78.68,78.7,25344.0,59.5885,59.6414,59.4827,59.4978,25344.0
2015-10-20 13:50:00,78.7,78.82,78.66,78.77,29769.0,59.4978,59.5885,59.4675,59.5507,29769.0
2015-10-20 14:00:00,78.76,78.81,78.7,78.77,31556.0,59.5431,59.5809,59.4978,59.5507,31556.0
2015-10-20 14:10:00,78.78,78.9,78.77,78.88,29143.0,59.5583,59.649,59.5507,59.6339,29143.0
2015-10-20 14:20:00,78.89,78.9,78.8,78.85,43406.0,59.6414,59.649,59.5734,59.6112,43406.0
2015-10-20 14:30:00,78.85,78.94,78.76,78.82,35500.0,59.6112,59.6792,59.5431,59.5885,35500.0
2015-10-20 14:40:00,78.81,78.9,78.76,78.85,43239.0,59.5809,59.649,59.5431,59.6112,43239.0
2015-10-20 14:50:00,78.84,78.94,78.8,78.89,52382.0,59.6036,59.6792,59.5734,59.6414,52382.0
2015-10-20 15:00:00,78.92,78.92,78.81,78.87,47336.0,59.6641,59.6641,59.5809,59.6263,47336.0
2015-10-20 15:10:00,78.86,78.94,78.85,78.86,59792.0,59.6187,59.6792,59.6112,59.6187,59792.0
2015-10-20 15:20:00,78.87,78.93,78.86,78.88,47688.0,59.6263,59.6717,59.6187,59.6339,47688.0
2015-10-20 15:30:00,78.89,78.92,78.77,78.82,48426.0,59.6414,59.6641,59.5507,59.5885,48426.0
2015-10-20 15:40:00,78.83,78.85,78.7,78.73,59519.0,59.5961,59.6112,59.4978,59.5205,59519.0
2015-10-20 15:50:00,78.73,78.77,78.63,78.76,169132.0,59.5205,59.5507,59.4449,59.5431,169132.0
2015-10-21 09:30:00,79.25,79.48,78.89,79.04,55894.0,59.9136,60.0875,59.6414,59.7548,55894.0
2015-10-21 09:40:00,79.04,79.18,78.93,79.08,81310.0,59.7548,59.8607,59.6717,59.7851,81310.0
2015-10-21 09:50:00,79.11,79.13,78.74,78.76,51698.0,59.8077,59.8229,59.528,59.5431,51698.0
2015-10-21 10:00:00,78.75,78.77,78.38,78.54,138011.0,59.5356,59.5507,59.2559,59.3768,138011.0
2015-10-21 10:10:00,78.54,78.56,78.19,78.22,90649.0,59.3768,59.3919,59.1122,59.1349,90649.0
2015-10-21 10:20:00,78.17,78.22,77.84,77.85,85049.0,59.0971,59.1349,58.8476,58.8552,85049.0
2015-10-21 10:30:00,77.87,78.02,77.56,77.59,120278.0,58.8703,58.9837,58.6359,58.6586,120278.0
2015-10-21 10:40:00,77.59,78.09,77.59,77.97,122184.0,58.6586,59.0366,58.6586,58.9459,122184.0
2015-10-21 10:50:00,77.99,78.0,77.76,77.86,55999.0,58.961,58.9686,58.7871,58.8627,55999.0
2015-10-21 11:00:00,77.88,77.92,77.56,77.58,49335.0,58.8779,58.9081,58.6359,58.6511,49335.0
2015-10-21 11:10:00,77.57,77.59,77.41,77.45,110450.0,58.6435,58.6586,58.5225,58.5528,110450.0
2015-10-21 11:20:00,77.47,77.6,77.33,77.49,112348.0,58.5679,58.6662,58.4621,58.583,112348.0
2015-10-21 11:30:00,77.5,77.88,77.5,77.84,73897.0,58.5906,58.8779,58.5906,58.8476,73897.0
2015-10-21 11:40:00,77.83,78.02,77.81,77.97,98984.0,58.8401,58.9837,58.8249,58.9459,98984.0
2015-10-21 11:50:00,77.96,77.96,77.66,77.86,98865.0,58.9383,58.9383,58.7115,58.8627,98865.0
2015-10-21 12:00:00,77.86,77.96,77.76,77.94,66945.0,58.8627,58.9383,58.7871,58.9232,66945.0
2015-10-21 12:10:00,77.92,78.01,77.88,78.0,62866.0,58.9081,58.9761,58.8779,58.9686,62866.0
2015-10-21 12:20:00,78.02,78.1,77.99,78.04,32383.0,58.9837,59.0442,58.961,58.9988,32383.0
2015-10-21 12:30:00,78.03,78.05,77.96,78.0,36557.0,58.9913,59.0064,58.9383,58.9686,36557.0
2015-10-21 12:40:00,78.0,78.01,77.92,77.99,27479.0,58.9686,58.9761,58.9081,58.961,27479.0
2015-10-21 12:50:00,78.0,78.0,77.76,77.76,32196.0,58.9686,58.9686,58.7871,58.7871,32196.0
2015-10-21 13:00:00,77.75,77.75,77.45,77.5,50611.0,58.7796,58.7796,58.5528,58.5906,50611.0
2015-10-21 13:10:00,77.49,77.53,77.33,77.35,77301.0,58.583,58.6133,58.4621,58.4772,77301.0
2015-10-21 13:20:00,77.34,77.5,77.28,77.32,49814.0,58.4696,58.5906,58.4243,58.4545,49814.0
2015-10-21 13:30:00,77.31,77.82,77.29,77.79,71346.0,58.4469,58.8325,58.4318,58.8098,71346.0
2015-10-21 13:40:00,77.79,78.06,77.78,77.92,76098.0,58.8098,59.0139,58.8023,58.9081,76098.0
2015-10-21 13:50:00,77.91,78.14,77.87,77.95,80217.0,58.9005,59.0744,58.8703,58.9308,80217.0
2015-10-21 14:00:00,77.94,78.06,77.92,78.04,65214.0,58.9232,59.0139,58.9081,58.9988,65214.0
2015-10-21 14:10:00,78.03,78.26,78.02,78.2,55389.0,58.9913,59.1651,58.9837,59.1198,55389.0
2015-10-21 14:20:00,78.18,78.35,78.18,78.23,34694.0,59.1047,59.2332,59.1047,59.1425,34694.0
2015-10-21 14:30:00,78.23,78.45,78.2,78.43,83220.0,59.1425,59.3088,59.1198,59.2937,83220.0
2015-10-21 14:40:00,78.44,78.44,78.22,78.34,94101.0,59.3012,59.3012,59.1349,59.2256,94101.0
2015-10-21 14:50:00,78.34,78.47,78.34,78.37,33383.0,59.2256,59.3239,59.2256,59.2483,33383.0
2015-10-21 15:00:00,78.4,78.6,78.4,78.57,45749.0,59.271,59.4222,59.271,59.3995,45749.0
2015-10-21 15:10:00,78.57,78.58,78.17,78.17,87509.0,59.3995,59.4071,59.0971,59.0971,87509.0
2015-10-21 15:20:00,78.16,78.37,78.16,78.33,67749.0,59.0895,59.2483,59.0895,59.2181,67749.0
2015-10-21 15:30:00,78.33,78.34,78.15,78.31,86497.0,59.2181,59.2256,59.082,59.2029,86497.0
2015-10-21 15:40:00,78.3,78.31,78.07,78.15,133947.0,59.1954,59.2029,59.0215,59.082,133947.0
2015-10-21 15:50:00,78.14,78.14,77.97,78.04,195371.0,59.0744,59.0744,58.9459,58.9988,195371.0
2015-10-22 09:30:00,78.35,78.9,77.31,77.59,60725.0,59.2332,59.649,58.4469,58.6586,60725.0
2015-10-22 09:40:00,77.67,77.92,77.59,77.73,44994.0,58.7191,58.9081,58.6586,58.7645,44994.0
2015-10-22 09:50:00,77.76,78.08,77.65,77.66,47193.0,58.7871,59.0291,58.704,58.7115,47193.0
2015-10-22 10:00:00,77.71,78.05,77.67,77.96,74318.0,58.7493,59.0064,58.7191,58.9383,74318.0
2015-10-22 10:10:00,77.96,78.25,77.85,78.25,102595.0,58.9383,59.1576,58.8552,59.1576,102595.0
2015-10-22 10:20:00,78.24,78.26,78.01,78.06,79833.0,59.15,59.1651,58.9761,59.0139,79833.0
2015-10-22 10:30:00,78.06,78.22,78.0,78.13,70215.0,59.0139,59.1349,58.9686,59.0669,70215.0
2015-10-22 10:40:00,78.15,78.19,77.95,78.04,69487.0,59.082,59.1122,58.9308,58.9988,69487.0
2015-10-22 10:50:00,78.04,78.05,77.81,77.94,30988.0,58.9988,59.0064,58.8249,58.9232,30988.0
2015-10-22 11:00:00,77.95,78.08,77.86,77.98,33008.0,58.9308,59.0291,58.8627,58.9535,33008.0
2015-10-22 11:10:00,77.98,78.09,77.87,77.88,39774.0,58.9535,59.0366,58.8703,58.8779,39774.0
2015-10-22 11:20:00,77.88,77.93,77.51,77.55,70831.0,58.8779,58.9157,58.5981,58.6284,70831.0
2015-10-22 11:30:00,77.56,77.61,77.41,77.47,61392.0,58.6359,58.6737,58.5225,58.5679,61392.0
2015-10-22 11:40:00,77.47,77.52,77.38,77.44,57948.0,58.5679,58.6057,58.4999,58.5452,57948.0
2015-10-22 11:50:00,77.45,77.48,77.09,77.09,55518.0,58.5528,58.5755,58.2806,58.2806,55518.0
2015-10-22 12:00:00,77.12,77.15,76.98,77.12,83165.0,58.3033,58.326,58.1975,58.3033,83165.0
2015-10-22 12:10:00,77.11,77.28,77.04,77.24,38965.0,58.2957,58.4243,58.2428,58.394,38965.0
2015-10-22 12:20:00,77.24,77.46,77.16,77.41,67361.0,58.394,58.5603,58.3335,58.5225,67361.0
2015-10-22 12:30:00,77.44,77.51,77.3,77.51,22707.0,58.5452,58.5981,58.4394,58.5981,22707.0
2015-10-22 12:40:00,77.51,77.54,77.32,77.48,53926.0,58.5981,58.6208,58.4545,58.5755,53926.0
2015-10-22 12:50:00,77.48,77.53,77.23,77.37,29779.0,58.5755,58.6133,58.3865,58.4923,29779.0
2015-10-22 13:00:00,77.37,77.4,77.07,77.14,32204.0,58.4923,58.515,58.2655,58.3184,32204.0
2015-10-22 13:10:00,77.15,77.3,77.07,77.14,27900.0,58.326,58.4394,58.2655,58.3184,27900.0
2015-10-22 13:20:00,77.16,77.34,77.15,77.22,19422.0,58.3335,58.4696,58.326,58.3789,19422.0
2015-10-22 13:30:00,77.21,77.35,77.15,77.27,32399.0,58.3713,58.4772,58.326,58.4167,32399.0
2015-10-22 13:40:00,77.28,77.29,77.04,77.06,26370.0,58.4243,58.4318,58.2428,58.2579,26370.0
2015-10-22 13:50:00,77.06,77.12,76.9,76.9,30547.0,58.2579,58.3033,58.137,58.137,30547.0
2015-10-22 14:00:00,76.9,76.96,76.84,76.85,47657.0,58.137,58.1823,58.0916,58.0992,47657.0
2015-10-22 14:10:00,76.85,77.04,76.72,76.73,33169.0,58.0992,58.2428,58.0009,58.0085,33169.0
2015-10-22 14:20:00,76.73,76.9,76.71,76.85,86358.0,58.0085,58.137,57.9933,58.0992,86358.0
2015-10-22 14:30:00,76.84,76.98,76.78,76.97,129030.0,58.0916,58.1975,58.0463,58.1899,129030.0
2015-10-22 14:40:00,76.97,77.15,76.94,77.02,99804.0,58.1899,58.326,58.1672,58.2277,99804.0
2015-10-22 14:50:00,77.05,77.27,76.94,77.23,132837.0,58.2504,58.4167,58.1672,58.3865,132837.0
2015-10-22 15:00:00,77.24,77.4,77.16,77.32,75690.0,58.394,58.515,58.3335,58.4545,75690.0
2015-10-22 15:10:00,77.32,77.72,77.22,77.66,96554.0,58.4545,58.7569,58.3789,58.7115,96554.0
2015-10-22 15:20:00,77.65,77.89,77.53,77.86,91254.0,58.704,58.8854,58.6133,58.8627,91254.0
2015-10-22 15:30:00,77.86,77.92,77.72,77.72,161883.0,58.8627,58.9081,58.7569,58.7569,161883.0
2015-10-22 15:40:00,77.73,77.97,77.68,77.7,167275.0,58.7645,58.9459,58.7267,58.7418,167275.0
2015-10-22 15:50:00,77.7,77.78,77.57,77.73,230214.0,58.7418,58.8023,58.6435,58.7645,230214.0
2015-10-23 09:30:00,78.25,78.8,78.25,78.8,45187.0,59.1576,59.5734,59.1576,59.5734,45187.0
2015-10-23 09:40:00,78.87,79.11,78.78,79.06,36074.0,59.6263,59.8077,59.5583,59.7699,36074.0
2015-10-23 09:50:00,79.08,79.36,78.94,79.26,65748.0,59.7851,59.9968,59.6792,59.9211,65748.0
2015-10-23 10:00:00,79.24,79.32,79.05,79.23,36585.0,59.906,59.9665,59.7624,59.8985,36585.0
2015-10-23 10:10:00,79.25,79.29,78.83,78.96,62700.0,59.9136,59.9438,59.5961,59.6943,62700.0
2015-10-23 10:20:00,78.97,79.03,78.85,78.92,54543.0,59.7019,59.7473,59.6112,59.6641,54543.0
2015-10-23 10:30:00,78.93,79.09,78.92,78.98,33038.0,59.6717,59.7926,59.6641,59.7095,33038.0
2015-10-23 10:40:00,78.97,79.08,78.82,78.95,26823.0,59.7019,59.7851,59.5885,59.6868,26823.0
2015-10-23 10:50:00,78.93,78.95,78.73,78.81,64940.0,59.6717,59.6868,59.5205,59.5809,64940.0
2015-10-23 11:00:00,78.8,79.06,78.79,78.95,32175.0,59.5734,59.7699,59.5658,59.6868,32175.0
2015-10-23 11:10:00,78.96,79.1,78.77,78.78,26574.0,59.6943,59.8002,59.5507,59.5583,26574.0
2015-10-23 11:20:00,78.77,78.94,78.64,78.66,21163.0,59.5507,59.6792,59.4524,59.4675,21163.0
2015-10-23 11:30:00,78.68,78.72,78.51,78.6,32665.0,59.4827,59.5129,59.3541,59.4222,32665.0
2015-10-23 11:40:00,78.62,78.76,78.62,78.71,42213.0,59.4373,59.5431,59.4373,59.5053,42213.0
2015-10-23 11:50:00,78.71,78.77,78.64,78.7,20753.0,59.5053,59.5507,59.4524,59.4978,20753.0
2015-10-23 12:00:00,78.7,78.76,78.58,78.76,29795.0,59.4978,59.5431,59.4071,59.5431,29795.0
2015-10-23 12:10:00,78.75,79.07,78.71,79.06,21413.0,59.5356,59.7775,59.5053,59.7699,21413.0
2015-10-23 12:20:00,79.06,79.2,79.05,79.17,21336.0,59.7699,59.8758,59.7624,59.8531,21336.0
2015-10-23 12:30:00,79.19,79.42,79.19,79.33,30253.0,59.8682,60.0421,59.8682,59.9741,30253.0
2015-10-23 12:40:00,79.32,79.52,79.22,79.5,38298.0,59.9665,60.1177,59.8909,60.1026,38298.0
2015-10-23 12:50:00,79.48,79.62,79.44,79.59,59059.0,60.0875,60.1933,60.0572,60.1706,59059.0
2015-10-23 13:00:00,79.57,79.67,79.46,79.62,37513.0,60.1555,60.2311,60.0724,60.1933,37513.0
2015-10-23 13:10:00,79.61,79.85,79.58,79.84,49899.0,60.1858,60.3672,60.1631,60.3596,49899.0
2015-10-23 13:20:00,79.86,80.11,79.84,79.92,85050.0,60.3748,60.5638,60.3596,60.4201,85050.0
2015-10-23 13:30:00,79.9,80.11,79.9,80.04,36559.0,60.405,60.5638,60.405,60.5108,36559.0
2015-10-23 13:40:00,80.07,80.36,80.02,80.36,34095.0,60.5335,60.7528,60.4957,60.7528,34095.0
2015-10-23 13:50:00,80.37,80.42,80.19,80.36,42052.0,60.7603,60.7981,60.6242,60.7528,42052.0
2015-10-23 14:00:00,80.35,80.35,80.15,80.22,34447.0,60.7452,60.7452,60.594,60.6469,34447.0
2015-10-23 14:10:00,80.24,80.33,80.16,80.23,26369.0,60.662,60.7301,60.6016,60.6545,26369.0
2015-10-23 14:20:00,80.24,80.45,80.24,80.32,30207.0,60.662,60.8208,60.662,60.7225,30207.0
2015-10-23 14:30:00,80.32,80.49,80.24,80.48,33374.0,60.7225,60.851,60.662,60.8435,33374.0
2015-10-23 14:40:00,80.48,80.55,80.39,80.44,35415.0,60.8435,60.8964,60.7754,60.8132,35415.0
2015-10-23 14:50:00,80.46,80.47,80.28,80.29,35679.0,60.8284,60.8359,60.6923,60.6998,35679.0
2015-10-23 15:00:00,80.28,80.43,80.17,80.19,54534.0,60.6923,60.8057,60.6091,60.6242,54534.0
2015-10-23 15:10:00,80.17,80.19,79.91,79.95,61427.0,60.6091,60.6242,60.4126,60.4428,61427.0
2015-10-23 15:20:00,79.95,80.04,79.76,79.79,55322.0,60.4428,60.5108,60.2992,60.3218,55322.0
2015-10-23 15:30:00,79.79,80.07,79.79,79.98,76080.0,60.3218,60.5335,60.3218,60.4655,76080.0
2015-10-23 15:40:00,79.99,80.23,79.99,80.17,103043.0,60.473,60.6545,60.473,60.6091,103043.0
2015-10-23 15:50:00,80.17,80.19,80.1,80.15,222750.0,60.6091,60.6242,60.5562,60.594,222750.0
2015-10-26 09:30:00,79.99,80.29,79.34,80.13,84853.0,60.473,60.6998,59.9816,60.5789,84853.0
2015-10-26 09:40:00,80.13,80.32,79.97,80.09,40501.0,60.5789,60.7225,60.4579,60.5486,40501.0
2015-10-26 09:50:00,80.1,80.4,79.96,79.96,38399.0,60.5562,60.783,60.4504,60.4504,38399.0
2015-10-26 10:00:00,80.0,80.33,79.92,80.31,35328.0,60.4806,60.7301,60.4201,60.715,35328.0
2015-10-26 10:10:00,80.31,80.4,80.18,80.36,34552.0,60.715,60.783,60.6167,60.7528,34552.0
2015-10-26 10:20:00,80.37,80.69,80.37,80.57,73098.0,60.7603,61.0022,60.7603,60.9115,73098.0
2015-10-26 10:30:00,80.56,80.74,80.47,80.72,74107.0,60.904,61.04,60.8359,61.0249,74107.0
2015-10-26 10:40:00,80.73,81.11,80.73,81.01,88225.0,61.0325,61.3198,61.0325,61.2442,88225.0
2015-10-26 10:50:00,81.03,81.03,80.8,80.85,37974.0,61.2593,61.2593,61.0854,61.1232,37974.0
2015-10-26 11:00:00,80.85,80.85,80.63,80.76,31881.0,61.1232,61.1232,60.9569,61.0552,31881.0
2015-10-26 11:10:00,80.75,80.83,80.53,80.53,70698.0,61.0476,61.1081,60.8813,60.8813,70698.0
2015-10-26 11:20:00,80.51,80.53,80.39,80.4,22828.0,60.8662,60.8813,60.7754,60.783,22828.0
2015-10-26 11:30:00,80.38,80.54,80.37,80.43,29853.0,60.7679,60.8888,60.7603,60.8057,29853.0
2015-10-26 11:40:00,80.43,80.51,80.31,80.31,26411.0,60.8057,60.8662,60.715,60.715,26411.0
2015-10-26 11:50:00,80.31,80.49,80.28,80.48,32150.0,60.715,60.851,60.6923,60.8435,32150.0
2015-10-26 12:00:00,80.49,80.59,80.36,80.49,38407.0,60.851,60.9266,60.7528,60.851,38407.0
2015-10-26 12:10:00,80.48,80.58,80.4,80.58,19505.0,60.8435,60.9191,60.783,60.9191,19505.0
2015-10-26 12:20:00,80.58,80.75,80.55,80.7,43281.0,60.9191,61.0476,60.8964,61.0098,43281.0
2015-10-26 12:30:00,80.71,80.74,80.64,80.67,24496.0,61.0174,61.04,60.9644,60.9871,24496.0
2015-10-26 12:40:00,80.67,80.74,80.64,80.69,23354.0,60.9871,61.04,60.9644,61.0022,23354.0
2015-10-26 12:50:00,80.69,80.71,80.53,80.6,25411.0,61.0022,61.0174,60.8813,60.9342,25411.0
2015-10-26 13:00:00,80.59,80.75,80.54,80.72,25722.0,60.9266,61.0476,60.8888,61.0249,25722.0
2015-10-26 13:10:00,80.72,80.75,80.59,80.65,21647.0,61.0249,61.0476,60.9266,60.972,21647.0
2015-10-26 13:20:00,80.64,80.66,80.51,80.59,18729.0,60.9644,60.9796,60.8662,60.9266,18729.0
2015-10-26 13:30:00,80.57,80.74,80.57,80.69,54260.0,60.9115,61.04,60.9115,61.0022,54260.0
2015-10-26 13:40:00,80.69,80.74,80.63,80.65,36677.0,61.0022,61.04,60.9569,60.972,36677.0
2015-10-26 13:50:00,80.66,80.66,80.48,80.5,36041.0,60.9796,60.9796,60.8435,60.8586,36041.0
2015-10-26 14:00:00,80.5,80.71,80.5,80.57,30771.0,60.8586,61.0174,60.8586,60.9115,30771.0
2015-10-26 14:10:00,80.56,80.61,80.49,80.6,23089.0,60.904,60.9418,60.851,60.9342,23089.0
2015-10-26 14:20:00,80.61,80.76,80.6,80.68,32576.0,60.9418,61.0552,60.9342,60.9947,32576.0
2015-10-26 14:30:00,80.69,80.75,80.6,80.72,32164.0,61.0022,61.0476,60.9342,61.0249,32164.0
2015-10-26 14:40:00,80.7,80.88,80.67,80.75,26231.0,61.0098,61.1459,60.9871,61.0476,26231.0
2015-10-26 14:50:00,80.74,80.85,80.68,80.82,26465.0,61.04,61.1232,60.9947,61.1005,26465.0
2015-10-26 15:00:00,80.84,80.84,80.74,80.82,35686.0,61.1156,61.1156,61.04,61.1005,35686.0
2015-10-26 15:10:00,80.82,80.89,80.71,80.88,63303.0,61.1005,61.1534,61.0174,61.1459,63303.0
2015-10-26 15:20:00,80.87,80.87,80.75,80.81,56339.0,61.1383,61.1383,61.0476,61.093,56339.0
2015-10-26 15:30:00,80.82,80.89,80.72,80.72,50003.0,61.1005,61.1534,61.0249,61.0249,50003.0
2015-10-26 15:40:00,80.71,80.88,80.7,80.84,84265.0,61.0174,61.1459,61.0098,61.1156,84265.0
2015-10-26 15:50:00,80.85,80.9,80.8,80.82,184282.0,61.1232,61.161,61.0854,61.1005,184282.0
2015-10-27 09:30:00,80.7,81.91,80.44,81.79,73983.0,61.0098,61.9246,60.8132,61.8338,73983.0
2015-10-27 09:40:00,81.76,81.94,81.41,81.68,72433.0,61.8112,61.9472,61.5466,61.7507,72433.0
2015-10-27 09:50:00,81.69,81.98,81.62,81.94,53167.0,61.7582,61.9775,61.7053,61.9472,53167.0
2015-10-27 10:00:00,81.96,81.96,81.62,81.74,50636.0,61.9624,61.9624,61.7053,61.796,50636.0
2015-10-27 10:10:00,81.74,81.97,81.73,81.79,50693.0,61.796,61.9699,61.7885,61.8338,50693.0
2015-10-27 10:20:00,81.79,81.92,81.77,81.78,47372.0,61.8338,61.9321,61.8187,61.8263,47372.0
2015-10-27 10:30:00,81.74,81.88,81.69,81.8,64550.0,61.796,61.9019,61.7582,61.8414,64550.0
2015-10-27 10:40:00,81.79,81.89,81.72,81.76,54193.0,61.8338,61.9094,61.7809,61.8112,54193.0
2015-10-27 10:50:00,81.76,81.92,81.72,81.87,43606.0,61.8112,61.9321,61.7809,61.8943,43606.0
2015-10-27 11:00:00,81.87,82.05,81.81,81.84,87807.0,61.8943,62.0304,61.849,61.8716,87807.0
2015-10-27 11:10:00,81.84,81.86,81.54,81.54,66916.0,61.8716,61.8868,61.6448,61.6448,66916.0
2015-10-27 11:20:00,81.55,81.65,81.51,81.65,46740.0,61.6524,61.728,61.6222,61.728,46740.0
2015-10-27 11:30:00,81.66,81.72,81.55,81.62,47867.0,61.7356,61.7809,61.6524,61.7053,47867.0
2015-10-27 11:40:00,81.63,81.84,81.55,81.82,55870.0,61.7129,61.8716,61.6524,61.8565,55870.0
2015-10-27 11:50:00,81.79,81.79,81.31,81.31,44085.0,61.8338,61.8338,61.471,61.471,44085.0
2015-10-27 12:00:00,81.32,81.37,81.16,81.35,24763.0,61.4785,61.5163,61.3576,61.5012,24763.0
2015-10-27 12:10:00,81.38,81.44,81.2,81.31,19037.0,61.5239,61.5692,61.3878,61.471,19037.0
2015-10-27 12:20:00,81.33,81.48,81.32,81.32,15717.0,61.4861,61.5995,61.4785,61.4785,15717.0
2015-10-27 12:30:00,81.32,81.36,81.13,81.21,33601.0,61.4785,61.5088,61.3349,61.3954,33601.0
2015-10-27 12:40:00,81.19,81.75,80.35,81.27,440321.0,61.3802,61.8036,60.7452,61.4407,440321.0
2015-10-27 12:50:00,81.28,81.6,80.97,81.25,93231.0,61.4483,61.6902,61.2139,61.4256,93231.0
2015-10-27 13:00:00,81.2,81.37,81.07,81.3,50287.0,61.3878,61.5163,61.2895,61.4634,50287.0
2015-10-27 13:10:00,81.31,81.36,81.21,81.29,41155.0,61.471,61.5088,61.3954,61.4558,41155.0
2015-10-27 13:20:00,81.3,81.38,81.19,81.32,38901.0,61.4634,61.5239,61.3802,61.4785,38901.0
2015-10-27 13:30:00,81.33,81.58,81.31,81.58,33599.0,61.4861,61.6751,61.471,61.6751,33599.0
2015-10-27 13:40:00,81.58,81.59,81.4,81.45,36931.0,61.6751,61.6826,61.539,61.5768,36931.0
2015-10-27 13:50:00,81.44,81.74,81.34,81.66,34253.0,61.5692,61.796,61.4936,61.7356,34253.0
2015-10-27 14:00:00,81.68,81.86,81.67,81.86,28711.0,61.7507,61.8868,61.7431,61.8868,28711.0
2015-10-27 14:10:00,81.83,81.91,81.77,81.79,37969.0,61.8641,61.9246,61.8187,61.8338,37969.0
2015-10-27 14:20:00,81.79,81.96,81.73,81.9,35213.0,61.8338,61.9624,61.7885,61.917,35213.0
2015-10-27 14:30:00,81.88,81.98,81.78,81.79,70994.0,61.9019,61.9775,61.8263,61.8338,70994.0
2015-10-27 14:40:00,81.79,81.98,81.79,81.93,31705.0,61.8338,61.9775,61.8338,61.9397,31705.0
2015-10-27 14:50:00,81.96,81.98,81.85,81.87,37558.0,61.9624,61.9775,61.8792,61.8943,37558.0
2015-10-27 15:00:00,81.86,81.93,81.84,81.87,55701.0,61.8868,61.9397,61.8716,61.8943,55701.0
2015-10-27 15:10:00,81.87,81.96,81.85,81.86,56503.0,61.8943,61.9624,61.8792,61.8868,56503.0
2015-10-27 15:20:00,81.85,82.0,81.85,81.97,64331.0,61.8792,61.9926,61.8792,61.9699,64331.0
2015-10-27 15:30:00,81.97,82.04,81.86,81.86,71457.0,61.9699,62.0229,61.8868,61.8868,71457.0
2015-10-27 15:40:00,81.86,82.11,81.86,82.08,91185.0,61.8868,62.0758,61.8868,62.0531,91185.0
2015-10-27 15:50:00,82.06,82.13,81.97,82.12,143592.0,62.038,62.0909,61.9699,62.0833,143592.0
2015-10-28 09:30:00,82.05,82.3,81.3,81.33,76606.0,62.0304,62.2194,61.4634,61.4861,76606.0
2015-10-28 09:40:00,81.36,81.95,81.29,81.86,67943.0,61.5088,61.9548,61.4558,61.8868,67943.0
2015-10-28 09:50:00,81.84,81.97,81.72,81.82,27765.0,61.8716,61.9699,61.7809,61.8565,27765.0
2015-10-28 10:00:00,81.81,81.87,81.58,81.66,24727.0,61.849,61.8943,61.6751,61.7356,24727.0
2015-10-28 10:10:00,81.64,81.66,81.5,81.5,20323.0,61.7204,61.7356,61.6146,61.6146,20323.0
2015-10-28 10:20:00,81.5,81.84,81.5,81.77,25502.0,61.6146,61.8716,61.6146,61.8187,25502.0
2015-10-28 10:30:00,81.79,81.98,81.73,81.76,31594.0,61.8338,61.9775,61.7885,61.8112,31594.0
2015-10-28 10:40:00,81.77,81.89,81.73,81.87,25872.0,61.8187,61.9094,61.7885,61.8943,25872.0
2015-10-28 10:50:00,81.87,82.09,81.87,82.08,31766.0,61.8943,62.0607,61.8943,62.0531,31766.0
2015-10-28 11:00:00,82.08,82.15,81.95,82.05,43825.0,62.0531,62.106,61.9548,62.0304,43825.0
2015-10-28 11:10:00,82.04,82.08,81.99,82.08,37967.0,62.0229,62.0531,61.9851,62.0531,37967.0
2015-10-28 11:20:00,82.06,82.1,82.01,82.09,36809.0,62.038,62.0682,62.0002,62.0607,36809.0
2015-10-28 11:30:00,82.1,82.19,82.04,82.06,25330.0,62.0682,62.1363,62.0229,62.038,25330.0
2015-10-28 11:40:00,82.08,82.15,82.03,82.14,25425.0,62.0531,62.106,62.0153,62.0985,25425.0
2015-10-28 11:50:00,82.13,82.25,82.11,82.23,62315.0,62.0909,62.1816,62.0758,62.1665,62315.0
2015-10-28 12:00:00,82.23,82.26,82.17,82.26,24691.0,62.1665,62.1892,62.1211,62.1892,24691.0
2015-10-28 12:10:00,82.27,82.36,82.23,82.33,18238.0,62.1967,62.2648,62.1665,62.2421,18238.0
2015-10-28 12:20:00,82.33,82.45,82.33,82.42,23615.0,62.2421,62.3328,62.2421,62.3101,23615.0
2015-10-28 12:30:00,82.44,82.44,82.32,82.37,19031.0,62.3253,62.3253,62.2345,62.2723,19031.0
2015-10-28 12:40:00,82.39,82.44,82.33,82.38,20440.0,62.2875,62.3253,62.2421,62.2799,20440.0
2015-10-28 12:50:00,82.37,82.39,82.31,82.32,18443.0,62.2723,62.2875,62.227,62.2345,18443.0
2015-10-28 13:00:00,82.31,82.32,82.19,82.22,18122.0,62.227,62.2345,62.1363,62.1589,18122.0
2015-10-28 13:10:00,82.21,82.27,82.11,82.14,22307.0,62.1514,62.1967,62.0758,62.0985,22307.0
2015-10-28 13:20:00,82.16,82.5,82.16,82.48,36941.0,62.1136,62.3706,62.1136,62.3555,36941.0
2015-10-28 13:30:00,82.49,82.54,82.41,82.53,43451.0,62.3631,62.4009,62.3026,62.3933,43451.0
2015-10-28 13:40:00,82.53,82.6,82.51,82.52,23017.0,62.3933,62.4462,62.3782,62.3857,23017.0
2015-10-28 13:50:00,82.5,82.8,82.43,82.7,49027.0,62.3706,62.5974,62.3177,62.5218,49027.0
2015-10-28 14:00:00,82.7,82.73,81.95,82.14,52142.0,62.5218,62.5445,61.9548,62.0985,52142.0
2015-10-28 14:10:00,82.14,82.14,81.9,82.06,69754.0,62.0985,62.0985,61.917,62.038,69754.0
2015-10-28 14:20:00,82.06,82.33,82.01,82.24,27393.0,62.038,62.2421,62.0002,62.1741,27393.0
2015-10-28 14:30:00,82.23,82.27,81.98,82.24,29575.0,62.1665,62.1967,61.9775,62.1741,29575.0
2015-10-28 14:40:00,82.25,82.31,82.11,82.21,33475.0,62.1816,62.227,62.0758,62.1514,33475.0
2015-10-28 14:50:00,82.21,82.35,82.11,82.28,40136.0,62.1514,62.2572,62.0758,62.2043,40136.0
2015-10-28 15:00:00,82.28,82.5,82.19,82.44,46634.0,62.2043,62.3706,62.1363,62.3253,46634.0
2015-10-28 15:10:00,82.41,82.53,82.38,82.38,50212.0,62.3026,62.3933,62.2799,62.2799,50212.0
2015-10-28 15:20:00,82.37,82.43,82.27,82.43,54260.0,62.2723,62.3177,62.1967,62.3177,54260.0
2015-10-28 15:30:00,82.44,82.56,82.42,82.49,82362.0,62.3253,62.416,62.3101,62.3631,82362.0
2015-10-28 15:40:00,82.49,82.76,82.48,82.69,92800.0,62.3631,62.5672,62.3555,62.5143,92800.0
2015-10-28 15:50:00,82.69,82.85,82.66,82.81,165133.0,62.5143,62.6352,62.4916,62.605,165133.0
2015-10-29 09:30:00,82.8,83.32,82.31,82.99,46220.0,62.5974,62.9905,62.227,62.7411,46220.0
2015-10-29 09:40:00,82.91,82.91,82.13,82.38,74927.0,62.6806,62.6806,62.0909,62.2799,74927.0
2015-10-29 09:50:00,82.38,82.48,82.12,82.25,27186.0,62.2799,62.3555,62.0833,62.1816,27186.0
2015-10-29 10:00:00,82.26,82.34,81.99,82.34,38516.0,62.1892,62.2497,61.9851,62.2497,38516.0
2015-10-29 10:10:00,82.37,82.38,82.08,82.33,36907.0,62.2723,62.2799,62.0531,62.2421,36907.0
2015-10-29 10:20:00,82.33,82.33,81.93,81.96,38405.0,62.2421,62.2421,61.9397,61.9624,38405.0
2015-10-29 10:30:00,81.97,82.01,81.8,81.84,30697.0,61.9699,62.0002,61.8414,61.8716,30697.0
2015-10-29 10:40:00,81.87,82.02,81.82,81.93,70069.0,61.8943,62.0077,61.8565,61.9397,70069.0
2015-10-29 10:50:00,81.91,82.0,81.88,81.98,32143.0,61.9246,61.9926,61.9019,61.9775,32143.0
2015-10-29 11:00:00,81.99,82.03,81.9,82.02,74493.0,61.9851,62.0153,61.917,62.0077,74493.0
2015-10-29 11:10:00,82.01,82.05,81.87,81.95,25199.0,62.0002,62.0304,61.8943,61.9548,25199.0
2015-10-29 11:20:00,81.95,81.99,81.88,81.96,16298.0,61.9548,61.9851,61.9019,61.9624,16298.0
2015-10-29 11:30:00,81.94,82.09,81.91,82.09,149590.0,61.9472,62.0607,61.9246,62.0607,149590.0
2015-10-29 11:40:00,82.07,82.27,82.05,82.18,21138.0,62.0455,62.1967,62.0304,62.1287,21138.0
2015-10-29 11:50:00,82.2,82.37,82.17,82.35,17822.0,62.1438,62.2723,62.1211,62.2572,17822.0
2015-10-29 12:00:00,82.34,82.34,82.19,82.24,35056.0,62.2497,62.2497,62.1363,62.1741,35056.0
2015-10-29 12:10:00,82.25,82.52,82.25,82.51,44421.0,62.1816,62.3857,62.1816,62.3782,44421.0
2015-10-29 12:20:00,82.53,82.75,82.49,82.75,25263.0,62.3933,62.5596,62.3631,62.5596,25263.0
2015-10-29 12:30:00,82.75,82.78,82.66,82.73,38222.0,62.5596,62.5823,62.4916,62.5445,38222.0
2015-10-29 12:40:00,82.72,82.88,82.67,82.87,63972.0,62.5369,62.6579,62.4991,62.6503,63972.0
2015-10-29 12:50:00,82.87,82.96,82.83,82.84,77952.0,62.6503,62.7184,62.6201,62.6277,77952.0
2015-10-29 13:00:00,82.85,82.93,82.72,82.91,30281.0,62.6352,62.6957,62.5369,62.6806,30281.0
2015-10-29 13:10:00,82.92,82.97,82.9,82.95,34712.0,62.6881,62.7259,62.673,62.7108,34712.0
2015-10-29 13:20:00,82.93,82.97,82.91,82.95,18816.0,62.6957,62.7259,62.6806,62.7108,18816.0
2015-10-29 13:30:00,82.93,82.96,82.9,82.9,57106.0,62.6957,62.7184,62.673,62.673,57106.0
2015-10-29 13:40:00,82.9,82.91,82.77,82.79,28830.0,62.673,62.6806,62.5747,62.5899,28830.0
2015-10-29 13:50:00,82.78,82.78,82.59,82.67,36650.0,62.5823,62.5823,62.4387,62.4991,36650.0
2015-10-29 14:00:00,82.67,82.73,82.56,82.58,36286.0,62.4991,62.5445,62.416,62.4311,36286.0
2015-10-29 14:10:00,82.59,82.8,82.59,82.77,23997.0,62.4387,62.5974,62.4387,62.5747,23997.0
2015-10-29 14:20:00,82.79,82.95,82.78,82.88,24519.0,62.5899,62.7108,62.5823,62.6579,24519.0
2015-10-29 14:30:00,82.88,82.9,82.7,82.75,27584.0,62.6579,62.673,62.5218,62.5596,27584.0
2015-10-29 14:40:00,82.78,82.85,82.76,82.78,34353.0,62.5823,62.6352,62.5672,62.5823,34353.0
2015-10-29 14:50:00,82.78,82.84,82.73,82.75,31537.0,62.5823,62.6277,62.5445,62.5596,31537.0
2015-10-29 15:00:00,82.76,82.8,82.73,82.79,34324.0,62.5672,62.5974,62.5445,62.5899,34324.0
2015-10-29 15:10:00,82.78,82.97,82.77,82.94,47668.0,62.5823,62.7259,62.5747,62.7033,47668.0
2015-10-29 15:20:00,82.94,83.0,82.91,82.93,59449.0,62.7033,62.7486,62.6806,62.6957,59449.0
2015-10-29 15:30:00,82.93,83.07,82.91,82.94,56849.0,62.6957,62.8015,62.6806,62.7033,56849.0
2015-10-29 15:40:00,82.94,83.1,82.93,83.06,78603.0,62.7033,62.8242,62.6957,62.794,78603.0
2015-10-29 15:50:00,83.04,83.07,82.91,83.0,150363.0,62.7789,62.8015,62.6806,62.7486,150363.0
2015-10-30 09:30:00,82.97,83.01,82.48,82.89,42969.0,62.7259,62.7562,62.3555,62.6655,42969.0
2015-10-30 09:40:00,82.85,82.95,82.55,82.63,39200.0,62.6352,62.7108,62.4084,62.4689,39200.0
2015-10-30 09:50:00,82.65,83.15,82.64,83.07,34705.0,62.484,62.862,62.4765,62.8015,34705.0
2015-10-30 10:00:00,83.06,83.09,82.8,82.9,34061.0,62.794,62.8167,62.5974,62.673,34061.0
2015-10-30 10:10:00,82.9,83.17,82.9,83.17,44412.0,62.673,62.8771,62.673,62.8771,44412.0
2015-10-30 10:20:00,83.18,83.39,82.89,83.24,62604.0,62.8847,63.0435,62.6655,62.9301,62604.0
2015-10-30 10:30:00,83.19,83.51,83.11,83.28,78241.0,62.8923,63.1342,62.8318,62.9603,78241.0
2015-10-30 10:40:00,83.27,83.48,83.26,83.43,43417.0,62.9527,63.1115,62.9452,63.0737,43417.0
2015-10-30 10:50:00,83.46,83.53,83.3,83.32,30586.0,63.0964,63.1493,62.9754,62.9905,30586.0
2015-10-30 11:00:00,83.33,83.5,83.31,83.45,37887.0,62.9981,63.1266,62.983,63.0888,37887.0
2015-10-30 11:10:00,83.43,83.54,83.3,83.33,29003.0,63.0737,63.1569,62.9754,62.9981,29003.0
2015-10-30 11:20:00,83.32,83.35,83.1,83.15,24147.0,62.9905,63.0132,62.8242,62.862,24147.0
2015-10-30 11:30:00,83.16,83.24,83.03,83.18,37483.0,62.8696,62.9301,62.7713,62.8847,37483.0
2015-10-30 11:40:00,83.17,83.27,83.09,83.15,25998.0,62.8771,62.9527,62.8167,62.862,25998.0
2015-10-30 11:50:00,83.21,83.29,83.1,83.11,23679.0,62.9074,62.9679,62.8242,62.8318,23679.0
2015-10-30 12:00:00,83.11,83.15,83.01,83.07,31966.0,62.8318,62.862,62.7562,62.8015,31966.0
2015-10-30 12:10:00,83.07,83.09,82.9,83.01,54860.0,62.8015,62.8167,62.673,62.7562,54860.0
2015-10-30 12:20:00,83.02,83.13,82.96,82.96,28447.0,62.7637,62.8469,62.7184,62.7184,28447.0
2015-10-30 12:30:00,82.96,83.07,82.94,82.97,22034.0,62.7184,62.8015,62.7033,62.7259,22034.0
2015-10-30 12:40:00,82.98,83.0,82.86,82.86,20169.0,62.7335,62.7486,62.6428,62.6428,20169.0
2015-10-30 12:50:00,82.85,82.91,82.81,82.84,43041.0,62.6352,62.6806,62.605,62.6277,43041.0
2015-10-30 13:00:00,82.83,83.03,82.81,82.96,33078.0,62.6201,62.7713,62.605,62.7184,33078.0
2015-10-30 13:10:00,82.98,82.98,82.81,82.81,16962.0,62.7335,62.7335,62.605,62.605,16962.0
2015-10-30 13:20:00,82.81,82.82,82.66,82.68,24007.0,62.605,62.6125,62.4916,62.5067,24007.0
2015-10-30 13:30:00,82.69,82.93,82.66,82.87,54525.0,62.5143,62.6957,62.4916,62.6503,54525.0
2015-10-30 13:40:00,82.84,82.93,82.81,82.93,26868.0,62.6277,62.6957,62.605,62.6957,26868.0
2015-10-30 13:50:00,82.92,82.97,82.83,82.83,28720.0,62.6881,62.7259,62.6201,62.6201,28720.0
2015-10-30 14:00:00,82.82,82.86,82.75,82.78,32125.0,62.6125,62.6428,62.5596,62.5823,32125.0
2015-10-30 14:10:00,82.77,82.85,82.77,82.84,35010.0,62.5747,62.6352,62.5747,62.6277,35010.0
2015-10-30 14:20:00,82.83,82.84,82.58,82.58,34049.0,62.6201,62.6277,62.4311,62.4311,34049.0
2015-10-30 14:30:00,82.58,82.65,82.51,82.51,46793.0,62.4311,62.484,62.3782,62.3782,46793.0
2015-10-30 14:40:00,82.52,82.64,82.31,82.36,56093.0,62.3857,62.4765,62.227,62.2648,56093.0
2015-10-30 14:50:00,82.35,82.41,82.29,82.32,58548.0,62.2572,62.3026,62.2119,62.2345,58548.0
2015-10-30 15:00:00,82.32,82.33,82.18,82.3,62208.0,62.2345,62.2421,62.1287,62.2194,62208.0
2015-10-30 15:10:00,82.29,82.33,82.22,82.27,84879.0,62.2119,62.2421,62.1589,62.1967,84879.0
2015-10-30 15:20:00,82.27,82.38,82.22,82.22,75594.0,62.1967,62.2799,62.1589,62.1589,75594.0
2015-10-30 15:30:00,82.22,82.36,82.2,82.34,80862.0,62.1589,62.2648,62.1438,62.2497,80862.0
2015-10-30 15:40:00,82.33,82.51,82.26,82.47,148776.0,62.2421,62.3782,62.1892,62.3479,148776.0
2015-10-30 15:50:00,82.48,82.49,82.17,82.17,250665.0,62.3555,62.3631,62.1211,62.1211,250665.0
2015-11-02 09:30:00,86.26,86.74,85.42,86.11,362602.0,65.2132,65.5761,64.5782,65.0998,362602.0
2015-11-02 09:40:00,86.1,86.18,85.13,85.42,267876.0,65.0922,65.1527,64.3589,64.5782,267876.0
2015-11-02 09:50:00,85.4,85.82,84.96,85.2,146083.0,64.563,64.8806,64.2304,64.4118,146083.0
2015-11-02 10:00:00,85.2,85.79,85.13,85.26,152310.0,64.4118,64.8579,64.3589,64.4572,152310.0
2015-11-02 10:10:00,85.24,85.88,85.01,85.2,159442.0,64.4421,64.9259,64.2682,64.4118,159442.0
2015-11-02 10:20:00,85.15,85.71,85.09,85.4,107276.0,64.374,64.7974,64.3287,64.563,107276.0
2015-11-02 10:30:00,85.36,85.81,85.22,85.67,238953.0,64.5328,64.873,64.427,64.7672,238953.0
2015-11-02 10:40:00,85.65,85.99,85.54,85.91,68251.0,64.752,65.0091,64.6689,64.9486,68251.0
2015-11-02 10:50:00,85.91,86.17,85.78,86.13,65740.0,64.9486,65.1452,64.8503,65.1149,65740.0
2015-11-02 11:00:00,86.14,86.14,85.53,85.64,83941.0,65.1225,65.1225,64.6613,64.7445,83941.0
2015-11-02 11:10:00,85.65,85.99,85.6,85.79,34346.0,64.752,65.0091,64.7142,64.8579,34346.0
2015-11-02 11:20:00,85.79,85.79,85.54,85.67,53570.0,64.8579,64.8579,64.6689,64.7672,53570.0
2015-11-02 11:30:00,85.7,85.75,85.53,85.65,54196.0,64.7898,64.8276,64.6613,64.752,54196.0
2015-11-02 11:40:00,85.64,85.89,85.39,85.47,71900.0,64.7445,64.9335,64.5555,64.616,71900.0
2015-11-02 11:50:00,85.46,85.55,85.24,85.34,73670.0,64.6084,64.6764,64.4421,64.5177,73670.0
2015-11-02 12:00:00,85.35,85.51,85.25,85.48,57714.0,64.5252,64.6462,64.4496,64.6235,57714.0
2015-11-02 12:10:00,85.47,85.75,85.45,85.65,51512.0,64.616,64.8276,64.6008,64.752,51512.0
2015-11-02 12:20:00,85.64,85.76,85.62,85.76,39293.0,64.7445,64.8352,64.7294,64.8352,39293.0
2015-11-02 12:30:00,85.73,85.87,85.73,85.86,29474.0,64.8125,64.9184,64.8125,64.9108,29474.0
2015-11-02 12:40:00,85.87,85.98,85.72,85.98,22708.0,64.9184,65.0015,64.805,65.0015,22708.0
2015-11-02 12:50:00,85.97,86.19,85.76,85.78,42948.0,64.994,65.1603,64.8352,64.8503,42948.0
2015-11-02 13:00:00,85.78,85.96,85.78,85.84,39362.0,64.8503,64.9864,64.8503,64.8957,39362.0
2015-11-02 13:10:00,85.85,85.9,85.77,85.86,41067.0,64.9032,64.941,64.8428,64.9108,41067.0
2015-11-02 13:20:00,85.88,86.03,85.78,86.01,19796.0,64.9259,65.0393,64.8503,65.0242,19796.0
2015-11-02 13:30:00,86.03,86.09,85.94,86.02,26333.0,65.0393,65.0847,64.9713,65.0318,26333.0
2015-11-02 13:40:00,86.02,86.2,85.89,85.99,26022.0,65.0318,65.1678,64.9335,65.0091,26022.0
2015-11-02 13:50:00,85.99,85.99,85.85,85.97,34070.0,65.0091,65.0091,64.9032,64.994,34070.0
2015-11-02 14:00:00,85.97,86.09,85.95,85.98,72106.0,64.994,65.0847,64.9788,65.0015,72106.0
2015-11-02 14:10:00,85.99,86.02,85.7,85.71,49836.0,65.0091,65.0318,64.7898,64.7974,49836.0
2015-11-02 14:20:00,85.72,85.8,85.65,85.71,38192.0,64.805,64.8654,64.752,64.7974,38192.0
2015-11-02 14:30:00,85.72,86.01,85.71,85.99,46342.0,64.805,65.0242,64.7974,65.0091,46342.0
2015-11-02 14:40:00,85.99,86.16,85.99,86.16,43650.0,65.0091,65.1376,65.0091,65.1376,43650.0
2015-11-02 14:50:00,86.15,86.34,86.12,86.26,69368.0,65.13,65.2737,65.1074,65.2132,69368.0
2015-11-02 15:00:00,86.25,86.27,86.08,86.12,49235.0,65.2056,65.2208,65.0771,65.1074,49235.0
2015-11-02 15:10:00,86.13,86.26,85.98,85.98,95594.0,65.1149,65.2132,65.0015,65.0015,95594.0
2015-11-02 15:20:00,85.98,86.03,85.84,86.02,82479.0,65.0015,65.0393,64.8957,65.0318,82479.0
2015-11-02 15:30:00,86.01,86.06,85.91,86.06,125765.0,65.0242,65.062,64.9486,65.062,125765.0
2015-11-02 15:40:00,86.06,86.26,86.03,86.07,165235.0,65.062,65.2132,65.0393,65.0696,165235.0
2015-11-02 15:50:00,86.07,86.2,85.99,86.13,265384.0,65.0696,65.1678,65.0091,65.1149,265384.0
2015-11-03 09:30:00,85.79,85.79,85.0,85.0,86784.0,64.8579,64.8579,64.2606,64.2606,86784.0
2015-11-03 09:40:00,85.0,85.52,84.8,85.41,211537.0,64.2606,64.6538,64.1094,64.5706,211537.0
2015-11-03 09:50:00,85.42,85.46,85.28,85.43,68556.0,64.5782,64.6084,64.4723,64.5857,68556.0
2015-11-03 10:00:00,85.4,85.49,85.23,85.35,74181.0,64.563,64.6311,64.4345,64.5252,74181.0
2015-11-03 10:10:00,85.37,85.43,85.3,85.4,45117.0,64.5404,64.5857,64.4874,64.563,45117.0
2015-11-03 10:20:00,85.4,85.45,85.32,85.32,36870.0,64.563,64.6008,64.5026,64.5026,36870.0
2015-11-03 10:30:00,85.33,85.56,85.32,85.54,46903.0,64.5101,64.684,64.5026,64.6689,46903.0
2015-11-03 10:40:00,85.54,85.64,85.45,85.63,60425.0,64.6689,64.7445,64.6008,64.7369,60425.0
2015-11-03 10:50:00,85.63,85.64,85.53,85.6,51837.0,64.7369,64.7445,64.6613,64.7142,51837.0
2015-11-03 11:00:00,85.6,85.89,85.58,85.82,64910.0,64.7142,64.9335,64.6991,64.8806,64910.0
2015-11-03 11:10:00,85.82,85.95,85.8,85.81,55485.0,64.8806,64.9788,64.8654,64.873,55485.0
2015-11-03 11:20:00,85.81,85.98,85.69,85.97,78967.0,64.873,65.0015,64.7823,64.994,78967.0
2015-11-03 11:30:00,85.96,86.16,85.83,86.11,25912.0,64.9864,65.1376,64.8881,65.0998,25912.0
2015-11-03 11:40:00,86.11,86.23,86.08,86.1,21341.0,65.0998,65.1905,65.0771,65.0922,21341.0
2015-11-03 11:50:00,86.11,86.25,86.05,86.2,28101.0,65.0998,65.2056,65.0544,65.1678,28101.0
2015-11-03 12:00:00,86.2,86.34,86.18,86.29,24352.0,65.1678,65.2737,65.1527,65.2359,24352.0
2015-11-03 12:10:00,86.28,86.28,86.14,86.19,17566.0,65.2283,65.2283,65.1225,65.1603,17566.0
2015-11-03 12:20:00,86.21,86.25,86.14,86.24,32843.0,65.1754,65.2056,65.1225,65.1981,32843.0
2015-11-03 12:30:00,86.23,86.36,86.18,86.34,24575.0,65.1905,65.2888,65.1527,65.2737,24575.0
2015-11-03 12:40:00,86.33,86.39,86.3,86.33,27825.0,65.2661,65.3115,65.2434,65.2661,27825.0
2015-11-03 12:50:00,86.35,86.38,86.29,86.38,28855.0,65.2812,65.3039,65.2359,65.3039,28855.0
2015-11-03 13:00:00,86.37,86.38,86.3,86.31,34586.0,65.2964,65.3039,65.2434,65.251,34586.0
2015-11-03 13:10:00,86.3,86.32,86.1,86.11,35066.0,65.2434,65.2586,65.0922,65.0998,35066.0
2015-11-03 13:20:00,86.11,86.12,85.89,85.89,21108.0,65.0998,65.1074,64.9335,64.9335,21108.0
2015-11-03 13:30:00,85.9,86.09,85.82,86.08,61373.0,64.941,65.0847,64.8806,65.0771,61373.0
2015-11-03 13:40:00,86.07,86.09,85.89,85.96,23425.0,65.0696,65.0847,64.9335,64.9864,23425.0
2015-11-03 13:50:00,85.95,86.01,85.95,85.97,22077.0,64.9788,65.0242,64.9788,64.994,22077.0
2015-11-03 14:00:00,85.97,86.13,85.94,86.12,31411.0,64.994,65.1149,64.9713,65.1074,31411.0
2015-11-03 14:10:00,86.13,86.24,86.1,86.19,21477.0,65.1149,65.1981,65.0922,65.1603,21477.0
2015-11-03 14:20:00,86.19,86.32,86.19,86.31,25586.0,65.1603,65.2586,65.1603,65.251,25586.0
2015-11-03 14:30:00,86.33,86.41,86.29,86.38,39926.0,65.2661,65.3266,65.2359,65.3039,39926.0
2015-11-03 14:40:00,86.38,86.4,86.33,86.34,33168.0,65.3039,65.319,65.2661,65.2737,33168.0
2015-11-03 14:50:00,86.34,86.39,86.26,86.29,36455.0,65.2737,65.3115,65.2132,65.2359,36455.0
2015-11-03 15:00:00,86.3,86.3,86.22,86.23,44170.0,65.2434,65.2434,65.183,65.1905,44170.0
2015-11-03 15:10:00,86.24,86.36,86.22,86.29,70668.0,65.1981,65.2888,65.183,65.2359,70668.0
2015-11-03 15:20:00,86.28,86.34,86.21,86.28,32706.0,65.2283,65.2737,65.1754,65.2283,32706.0
2015-11-03 15:30:00,86.27,86.31,86.19,86.28,59939.0,65.2208,65.251,65.1603,65.2283,59939.0
2015-11-03 15:40:00,86.29,86.34,86.22,86.31,67027.0,65.2359,65.2737,65.183,65.251,67027.0
2015-11-03 15:50:00,86.32,86.38,86.26,86.37,130183.0,65.2586,65.3039,65.2132,65.2964,130183.0
2015-11-04 09:30:00,86.68,86.7,86.33,86.47,54325.0,65.5307,65.5458,65.2661,65.372,54325.0
2015-11-04 09:40:00,86.47,86.67,86.24,86.4,106987.0,65.372,65.5232,65.1981,65.319,106987.0
2015-11-04 09:50:00,86.37,86.45,86.15,86.38,39169.0,65.2964,65.3568,65.13,65.3039,39169.0
2015-11-04 10:00:00,86.41,86.43,86.21,86.43,34577.0,65.3266,65.3417,65.1754,65.3417,34577.0
2015-11-04 10:10:00,86.42,86.7,86.28,86.67,81566.0,65.3342,65.5458,65.2283,65.5232,81566.0
2015-11-04 10:20:00,86.65,86.73,86.55,86.62,33844.0,65.508,65.5685,65.4324,65.4854,33844.0
2015-11-04 10:30:00,86.63,86.8,86.58,86.76,53393.0,65.4929,65.6214,65.4551,65.5912,53393.0
2015-11-04 10:40:00,86.76,86.79,86.38,86.54,66743.0,65.5912,65.6139,65.3039,65.4249,66743.0
2015-11-04 10:50:00,86.54,86.58,86.19,86.2,39089.0,65.4249,65.4551,65.1603,65.1678,39089.0
2015-11-04 11:00:00,86.2,86.21,85.8,85.84,38648.0,65.1678,65.1754,64.8654,64.8957,38648.0
2015-11-04 11:10:00,85.83,86.16,85.82,86.14,31813.0,64.8881,65.1376,64.8806,65.1225,31813.0
2015-11-04 11:20:00,86.14,86.16,85.72,85.73,58464.0,65.1225,65.1376,64.805,64.8125,58464.0
2015-11-04 11:30:00,85.72,85.79,85.58,85.66,66231.0,64.805,64.8579,64.6991,64.7596,66231.0
2015-11-04 11:40:00,85.65,85.83,85.64,85.73,50564.0,64.752,64.8881,64.7445,64.8125,50564.0
2015-11-04 11:50:00,85.73,85.97,85.7,85.97,32684.0,64.8125,64.994,64.7898,64.994,32684.0
2015-11-04 12:00:00,85.95,86.13,85.91,86.13,23820.0,64.9788,65.1149,64.9486,65.1149,23820.0
2015-11-04 12:10:00,86.11,86.19,86.07,86.17,24334.0,65.0998,65.1603,65.0696,65.1452,24334.0
2015-11-04 12:20:00,86.15,86.2,86.08,86.08,21601.0,65.13,65.1678,65.0771,65.0771,21601.0
2015-11-04 12:30:00,86.1,86.17,86.06,86.08,25344.0,65.0922,65.1452,65.062,65.0771,25344.0
2015-11-04 12:40:00,86.07,86.22,86.03,86.18,24082.0,65.0696,65.183,65.0393,65.1527,24082.0
2015-11-04 12:50:00,86.19,86.25,86.13,86.21,22771.0,65.1603,65.2056,65.1149,65.1754,22771.0
2015-11-04 13:00:00,86.21,86.25,85.95,85.96,23369.0,65.1754,65.2056,64.9788,64.9864,23369.0
2015-11-04 13:10:00,85.95,86.1,85.92,85.92,18118.0,64.9788,65.0922,64.9562,64.9562,18118.0
2015-11-04 13:20:00,85.9,86.06,85.89,85.98,22795.0,64.941,65.062,64.9335,65.0015,22795.0
2015-11-04 13:30:00,86.01,86.22,86.0,86.19,20470.0,65.0242,65.183,65.0166,65.1603,20470.0
2015-11-04 13:40:00,86.19,86.19,86.05,86.08,26348.0,65.1603,65.1603,65.0544,65.0771,26348.0
2015-11-04 13:50:00,86.08,86.21,86.08,86.14,24352.0,65.0771,65.1754,65.0771,65.1225,24352.0
2015-11-04 14:00:00,86.15,86.31,86.1,86.31,28600.0,65.13,65.251,65.0922,65.251,28600.0
2015-11-04 14:10:00,86.32,86.43,86.32,86.37,26608.0,65.2586,65.3417,65.2586,65.2964,26608.0
2015-11-04 14:20:00,86.38,86.46,86.34,86.41,40016.0,65.3039,65.3644,65.2737,65.3266,40016.0
2015-11-04 14:30:00,86.42,86.5,86.4,86.43,33028.0,65.3342,65.3946,65.319,65.3417,33028.0
2015-11-04 14:40:00,86.43,86.49,86.41,86.46,32245.0,65.3417,65.3871,65.3266,65.3644,32245.0
2015-11-04 14:50:00,86.46,86.59,86.45,86.54,34874.0,65.3644,65.4627,65.3568,65.4249,34874.0
2015-11-04 15:00:00,86.52,86.55,86.28,86.33,39146.0,65.4098,65.4324,65.2283,65.2661,39146.0
2015-11-04 15:10:00,86.34,86.47,86.31,86.46,59341.0,65.2737,65.372,65.251,65.3644,59341.0
2015-11-04 15:20:00,86.47,86.51,86.39,86.41,58206.0,65.372,65.4022,65.3115,65.3266,58206.0
2015-11-04 15:30:00,86.42,86.45,86.29,86.31,50836.0,65.3342,65.3568,65.2359,65.251,50836.0
2015-11-04 15:40:00,86.31,86.41,86.31,86.37,111498.0,65.251,65.3266,65.251,65.2964,111498.0
2015-11-04 15:50:00,86.37,86.6,86.37,86.58,266411.0,65.2964,65.4702,65.2964,65.4551,266411.0
2015-11-05 09:30:00,86.75,87.0,86.42,86.86,73428.0,65.5836,65.7726,65.3342,65.6668,73428.0
2015-11-05 09:40:00,86.89,86.93,86.81,86.88,44064.0,65.6895,65.7197,65.629,65.6819,44064.0
2015-11-05 09:50:00,86.86,87.12,86.81,87.12,28257.0,65.6668,65.8634,65.629,65.8634,28257.0
2015-11-05 10:00:00,87.12,87.21,86.83,86.89,66681.0,65.8634,65.9314,65.6441,65.6895,66681.0
2015-11-05 10:10:00,86.92,86.94,86.83,86.87,47267.0,65.7122,65.7273,65.6441,65.6744,47267.0
2015-11-05 10:20:00,86.88,86.95,86.85,86.89,30438.0,65.6819,65.7348,65.6592,65.6895,30438.0
2015-11-05 10:30:00,86.87,86.87,86.69,86.82,27150.0,65.6744,65.6744,65.5383,65.6366,27150.0
2015-11-05 10:40:00,86.81,86.83,86.65,86.68,25692.0,65.629,65.6441,65.508,65.5307,25692.0
2015-11-05 10:50:00,86.69,86.84,86.59,86.79,91203.0,65.5383,65.6517,65.4627,65.6139,91203.0
2015-11-05 11:00:00,86.79,86.96,86.78,86.82,18371.0,65.6139,65.7424,65.6063,65.6366,18371.0
2015-11-05 11:10:00,86.84,87.06,86.82,87.0,14223.0,65.6517,65.818,65.6366,65.7726,14223.0
2015-11-05 11:20:00,86.98,87.24,86.98,87.17,21582.0,65.7575,65.9541,65.7575,65.9012,21582.0
2015-11-05 11:30:00,87.16,87.18,87.03,87.05,42992.0,65.8936,65.9087,65.7953,65.8104,42992.0
2015-11-05 11:40:00,87.03,87.28,87.01,87.26,20094.0,65.7953,65.9843,65.7802,65.9692,20094.0
2015-11-05 11:50:00,87.25,87.44,87.25,87.38,29299.0,65.9616,66.1053,65.9616,66.0599,29299.0
2015-11-05 12:00:00,87.39,87.47,87.36,87.38,27436.0,66.0675,66.128,66.0448,66.0599,27436.0
2015-11-05 12:10:00,87.36,87.45,87.31,87.4,20479.0,66.0448,66.1129,66.007,66.0751,20479.0
2015-11-05 12:20:00,87.4,87.43,87.32,87.42,16606.0,66.0751,66.0977,66.0146,66.0902,16606.0
2015-11-05 12:30:00,87.43,87.43,87.18,87.27,15355.0,66.0977,66.0977,65.9087,65.9768,15355.0
2015-11-05 12:40:00,87.29,87.48,87.29,87.45,25301.0,65.9919,66.1355,65.9919,66.1129,25301.0
2015-11-05 12:50:00,87.46,87.64,87.42,87.64,31352.0,66.1204,66.2565,66.0902,66.2565,31352.0
2015-11-05 13:00:00,87.64,87.65,87.52,87.55,24545.0,66.2565,66.2641,66.1658,66.1885,24545.0
2015-11-05 13:10:00,87.54,87.65,87.5,87.62,40870.0,66.1809,66.2641,66.1507,66.2414,40870.0
2015-11-05 13:20:00,87.61,87.65,87.48,87.57,23417.0,66.2338,66.2641,66.1355,66.2036,23417.0
2015-11-05 13:30:00,87.58,87.72,87.56,87.67,40872.0,66.2111,66.317,66.196,66.2792,40872.0
2015-11-05 13:40:00,87.67,87.69,87.56,87.58,33688.0,66.2792,66.2943,66.196,66.2111,33688.0
2015-11-05 13:50:00,87.58,87.71,87.5,87.7,27922.0,66.2111,66.3094,66.1507,66.3019,27922.0
2015-11-05 14:00:00,87.71,87.84,87.7,87.71,30131.0,66.3094,66.4077,66.3019,66.3094,30131.0
2015-11-05 14:10:00,87.7,87.72,87.49,87.5,39116.0,66.3019,66.317,66.1431,66.1507,39116.0
2015-11-05 14:20:00,87.49,87.62,87.41,87.61,147486.0,66.1431,66.2414,66.0826,66.2338,147486.0
2015-11-05 14:30:00,87.62,87.67,87.5,87.61,42323.0,66.2414,66.2792,66.1507,66.2338,42323.0
2015-11-05 14:40:00,87.6,87.76,87.6,87.73,37800.0,66.2263,66.3472,66.2263,66.3245,37800.0
2015-11-05 14:50:00,87.74,87.78,87.66,87.73,44677.0,66.3321,66.3623,66.2716,66.3245,44677.0
2015-11-05 15:00:00,87.73,87.78,87.64,87.76,55868.0,66.3245,66.3623,66.2565,66.3472,55868.0
2015-11-05 15:10:00,87.76,87.96,87.75,87.93,75848.0,66.3472,66.4984,66.3397,66.4757,75848.0
2015-11-05 15:20:00,87.94,87.98,87.91,87.97,61250.0,66.4833,66.5135,66.4606,66.506,61250.0
2015-11-05 15:30:00,87.98,88.08,87.92,88.02,79387.0,66.5135,66.5891,66.4682,66.5438,79387.0
2015-11-05 15:40:00,88.03,88.32,88.03,88.23,141618.0,66.5513,66.7706,66.5513,66.7025,141618.0
2015-11-05 15:50:00,88.23,88.31,88.15,88.21,277411.0,66.7025,66.763,66.6421,66.6874,277411.0
2015-11-06 09:30:00,88.04,88.04,87.5,87.79,63467.0,66.5589,66.5589,66.1507,66.3699,63467.0
2015-11-06 09:40:00,87.79,87.93,87.2,87.26,81696.0,66.3699,66.4757,65.9238,65.9692,81696.0
2015-11-06 09:50:00,87.23,87.51,87.23,87.43,87485.0,65.9465,66.1582,65.9465,66.0977,87485.0
2015-11-06 10:00:00,87.43,87.64,87.39,87.62,102118.0,66.0977,66.2565,66.0675,66.2414,102118.0
2015-11-06 10:10:00,87.62,87.71,87.45,87.59,39744.0,66.2414,66.3094,66.1129,66.2187,39744.0
2015-11-06 10:20:00,87.58,87.58,87.35,87.57,18586.0,66.2111,66.2111,66.0372,66.2036,18586.0
2015-11-06 10:30:00,87.58,87.69,87.43,87.67,21515.0,66.2111,66.2943,66.0977,66.2792,21515.0
2015-11-06 10:40:00,87.69,87.83,87.68,87.69,19567.0,66.2943,66.4001,66.2867,66.2943,19567.0
2015-11-06 10:50:00,87.69,87.79,87.39,87.46,33966.0,66.2943,66.3699,66.0675,66.1204,33966.0
2015-11-06 11:00:00,87.45,87.58,87.37,87.54,32411.0,66.1129,66.2111,66.0524,66.1809,32411.0
2015-11-06 11:10:00,87.54,87.69,87.49,87.62,42143.0,66.1809,66.2943,66.1431,66.2414,42143.0
2015-11-06 11:20:00,87.6,87.64,87.48,87.54,52795.0,66.2263,66.2565,66.1355,66.1809,52795.0
2015-11-06 11:30:00,87.53,87.8,87.53,87.76,30665.0,66.1733,66.3775,66.1733,66.3472,30665.0
2015-11-06 11:40:00,87.77,87.82,87.65,87.77,49137.0,66.3548,66.3926,66.2641,66.3548,49137.0
2015-11-06 11:50:00,87.76,87.85,87.71,87.72,23830.0,66.3472,66.4153,66.3094,66.317,23830.0
2015-11-06 12:00:00,87.73,87.83,87.69,87.83,25557.0,66.3245,66.4001,66.2943,66.4001,25557.0
2015-11-06 12:10:00,87.82,87.95,87.77,87.79,28342.0,66.3926,66.4909,66.3548,66.3699,28342.0
2015-11-06 12:20:00,87.77,87.77,87.61,87.71,42347.0,66.3548,66.3548,66.2338,66.3094,42347.0
2015-11-06 12:30:00,87.68,87.85,87.64,87.68,19295.0,66.2867,66.4153,66.2565,66.2867,19295.0
2015-11-06 12:40:00,87.69,87.93,87.64,87.83,25662.0,66.2943,66.4757,66.2565,66.4001,25662.0
2015-11-06 12:50:00,87.82,87.96,87.79,87.88,17008.0,66.3926,66.4984,66.3699,66.4379,17008.0
2015-11-06 13:00:00,87.88,88.03,87.88,87.97,21343.0,66.4379,66.5513,66.4379,66.506,21343.0
2015-11-06 13:10:00,87.99,88.12,87.96,88.1,20924.0,66.5211,66.6194,66.4984,66.6043,20924.0
2015-11-06 13:20:00,88.06,88.13,87.99,88.04,28492.0,66.574,66.6269,66.5211,66.5589,28492.0
2015-11-06 13:30:00,88.04,88.09,87.94,88.04,32428.0,66.5589,66.5967,66.4833,66.5589,32428.0
2015-11-06 13:40:00,88.05,88.26,88.04,88.26,29957.0,66.5665,66.7252,66.5589,66.7252,29957.0
2015-11-06 13:50:00,88.27,88.43,88.26,88.33,27959.0,66.7328,66.8537,66.7252,66.7781,27959.0
2015-11-06 14:00:00,88.32,88.42,88.23,88.33,31347.0,66.7706,66.8462,66.7025,66.7781,31347.0
2015-11-06 14:10:00,88.33,88.46,88.32,88.39,30421.0,66.7781,66.8764,66.7706,66.8235,30421.0
2015-11-06 14:20:00,88.39,88.43,88.3,88.32,20281.0,66.8235,66.8537,66.7555,66.7706,20281.0
2015-11-06 14:30:00,88.35,88.41,88.26,88.27,77314.0,66.7933,66.8386,66.7252,66.7328,77314.0
2015-11-06 14:40:00,88.28,88.28,88.05,88.17,26380.0,66.7403,66.7403,66.5665,66.6572,26380.0
2015-11-06 14:50:00,88.14,88.36,88.14,88.32,24594.0,66.6345,66.8008,66.6345,66.7706,24594.0
2015-11-06 15:00:00,88.33,88.46,88.32,88.41,30222.0,66.7781,66.8764,66.7706,66.8386,30222.0
2015-11-06 15:10:00,88.41,88.46,88.36,88.4,43950.0,66.8386,66.8764,66.8008,66.8311,43950.0
2015-11-06 15:20:00,88.41,88.43,88.3,88.37,34372.0,66.8386,66.8537,66.7555,66.8084,34372.0
2015-11-06 15:30:00,88.37,88.52,88.36,88.41,83286.0,66.8084,66.9218,66.8008,66.8386,83286.0
2015-11-06 15:40:00,88.42,88.51,88.41,88.46,105214.0,66.8462,66.9142,66.8386,66.8764,105214.0
2015-11-06 15:50:00,88.45,88.52,88.38,88.49,125424.0,66.8689,66.9218,66.8159,66.8991,125424.0
2015-11-09 09:30:00,88.09,88.35,87.6,87.7,124259.0,66.5967,66.7933,66.2263,66.3019,124259.0
2015-11-09 09:40:00,87.7,87.75,87.09,87.09,116720.0,66.3019,66.3397,65.8407,65.8407,116720.0
2015-11-09 09:50:00,87.06,87.16,86.8,86.8,35771.0,65.818,65.8936,65.6214,65.6214,35771.0
2015-11-09 10:00:00,86.82,87.08,86.73,86.93,76612.0,65.6366,65.8331,65.5685,65.7197,76612.0
2015-11-09 10:10:00,86.91,87.31,86.82,87.31,24222.0,65.7046,66.007,65.6366,66.007,24222.0
2015-11-09 10:20:00,87.31,87.44,87.23,87.41,22487.0,66.007,66.1053,65.9465,66.0826,22487.0
2015-11-09 10:30:00,87.42,87.67,87.35,87.63,25513.0,66.0902,66.2792,66.0372,66.2489,25513.0
2015-11-09 10:40:00,87.64,87.82,87.57,87.82,17549.0,66.2565,66.3926,66.2036,66.3926,17549.0
2015-11-09 10:50:00,87.79,87.8,87.51,87.56,28617.0,66.3699,66.3775,66.1582,66.196,28617.0
2015-11-09 11:00:00,87.54,87.62,87.29,87.38,55939.0,66.1809,66.2414,65.9919,66.0599,55939.0
2015-11-09 11:10:00,87.39,87.54,87.36,87.54,20247.0,66.0675,66.1809,66.0448,66.1809,20247.0
2015-11-09 11:20:00,87.54,87.56,87.31,87.33,19240.0,66.1809,66.196,66.007,66.0221,19240.0
2015-11-09 11:30:00,87.34,87.47,87.33,87.37,19286.0,66.0297,66.128,66.0221,66.0524,19286.0
2015-11-09 11:40:00,87.36,87.38,87.22,87.24,18608.0,66.0448,66.0599,65.939,65.9541,18608.0
2015-11-09 11:50:00,87.24,87.28,87.14,87.21,16303.0,65.9541,65.9843,65.8785,65.9314,16303.0
2015-11-09 12:00:00,87.19,87.27,87.12,87.21,15003.0,65.9163,65.9768,65.8634,65.9314,15003.0
2015-11-09 12:10:00,87.18,87.34,87.16,87.33,12989.0,65.9087,66.0297,65.8936,66.0221,12989.0
2015-11-09 12:20:00,87.34,87.51,87.32,87.44,67711.0,66.0297,66.1582,66.0146,66.1053,67711.0
2015-11-09 12:30:00,87.44,87.5,87.4,87.46,14050.0,66.1053,66.1507,66.0751,66.1204,14050.0
2015-11-09 12:40:00,87.48,87.52,87.37,87.44,15292.0,66.1355,66.1658,66.0524,66.1053,15292.0
2015-11-09 12:50:00,87.41,87.51,87.38,87.4,8154.0,66.0826,66.1582,66.0599,66.0751,8154.0
2015-11-09 13:00:00,87.41,87.41,87.16,87.23,14426.0,66.0826,66.0826,65.8936,65.9465,14426.0
2015-11-09 13:10:00,87.23,87.26,87.07,87.07,13869.0,65.9465,65.9692,65.8256,65.8256,13869.0
2015-11-09 13:20:00,87.08,87.27,87.06,87.25,14030.0,65.8331,65.9768,65.818,65.9616,14030.0
2015-11-09 13:30:00,87.25,87.4,87.16,87.37,12107.0,65.9616,66.0751,65.8936,66.0524,12107.0
2015-11-09 13:40:00,87.39,87.42,87.19,87.2,11087.0,66.0675,66.0902,65.9163,65.9238,11087.0
2015-11-09 13:50:00,87.19,87.2,87.05,87.14,16473.0,65.9163,65.9238,65.8104,65.8785,16473.0
2015-11-09 14:00:00,87.15,87.4,87.06,87.39,12111.0,65.886,66.0751,65.818,66.0675,12111.0
2015-11-09 14:10:00,87.36,87.58,87.34,87.58,19164.0,66.0448,66.2111,66.0297,66.2111,19164.0
2015-11-09 14:20:00,87.57,87.73,87.56,87.59,31682.0,66.2036,66.3245,66.196,66.2187,31682.0
2015-11-09 14:30:00,87.61,87.66,87.44,87.46,23860.0,66.2338,66.2716,66.1053,66.1204,23860.0
2015-11-09 14:40:00,87.45,87.54,87.4,87.46,20596.0,66.1129,66.1809,66.0751,66.1204,20596.0
2015-11-09 14:50:00,87.45,87.52,87.41,87.44,23352.0,66.1129,66.1658,66.0826,66.1053,23352.0
2015-11-09 15:00:00,87.45,87.53,87.37,87.39,23762.0,66.1129,66.1733,66.0524,66.0675,23762.0
2015-11-09 15:10:00,87.41,87.51,87.36,87.46,22617.0,66.0826,66.1582,66.0448,66.1204,22617.0
2015-11-09 15:20:00,87.45,87.58,87.42,87.56,20062.0,66.1129,66.2111,66.0902,66.196,20062.0
2015-11-09 15:30:00,87.55,87.82,87.54,87.74,45898.0,66.1885,66.3926,66.1809,66.3321,45898.0
2015-11-09 15:40:00,87.74,88.0,87.74,87.94,88758.0,66.3321,66.5287,66.3321,66.4833,88758.0
2015-11-09 15:50:00,87.95,87.96,87.61,87.7,193600.0,66.4909,66.4984,66.2338,66.3019,193600.0
2015-11-10 09:30:00,87.67,88.17,87.41,87.95,50978.0,66.2792,66.6572,66.0826,66.4909,50978.0
2015-11-10 09:40:00,88.03,88.06,87.64,87.76,33060.0,66.5513,66.574,66.2565,66.3472,33060.0
2015-11-10 09:50:00,87.81,87.9,87.62,87.72,29308.0,66.385,66.4531,66.2414,66.317,29308.0
2015-11-10 10:00:00,87.76,87.88,87.55,87.59,18232.0,66.3472,66.4379,66.1885,66.2187,18232.0
2015-11-10 10:10:00,87.63,87.65,87.44,87.45,16621.0,66.2489,66.2641,66.1053,66.1129,16621.0
2015-11-10 10:20:00,87.42,87.52,87.25,87.47,19516.0,66.0902,66.1658,65.9616,66.128,19516.0
2015-11-10 10:30:00,87.45,87.64,87.42,87.63,17552.0,66.1129,66.2565,66.0902,66.2489,17552.0
2015-11-10 10:40:00,87.63,87.83,87.61,87.8,35291.0,66.2489,66.4001,66.2338,66.3775,35291.0
2015-11-10 10:50:00,87.81,87.82,87.48,87.49,14657.0,66.385,66.3926,66.1355,66.1431,14657.0
2015-11-10 11:00:00,87.5,87.6,87.28,87.29,29060.0,66.1507,66.2263,65.9843,65.9919,29060.0
2015-11-10 11:10:00,87.28,87.61,87.27,87.56,31245.0,65.9843,66.2338,65.9768,66.196,31245.0
2015-11-10 11:20:00,87.59,87.63,87.48,87.58,24324.0,66.2187,66.2489,66.1355,66.2111,24324.0
2015-11-10 11:30:00,87.58,87.63,87.48,87.5,17659.0,66.2111,66.2489,66.1355,66.1507,17659.0
2015-11-10 11:40:00,87.51,87.59,87.5,87.56,12855.0,66.1582,66.2187,66.1507,66.196,12855.0
2015-11-10 11:50:00,87.58,87.61,87.48,87.52,14841.0,66.2111,66.2338,66.1355,66.1658,14841.0
2015-11-10 12:00:00,87.51,87.63,87.49,87.55,19685.0,66.1582,66.2489,66.1431,66.1885,19685.0
2015-11-10 12:10:00,87.56,87.76,87.51,87.73,12305.0,66.196,66.3472,66.1582,66.3245,12305.0
2015-11-10 12:20:00,87.76,87.85,87.72,87.72,13003.0,66.3472,66.4153,66.317,66.317,13003.0
2015-11-10 12:30:00,87.72,87.8,87.65,87.73,17825.0,66.317,66.3775,66.2641,66.3245,17825.0
2015-11-10 12:40:00,87.72,87.72,87.56,87.63,25059.0,66.317,66.317,66.196,66.2489,25059.0
2015-11-10 12:50:00,87.63,87.8,87.63,87.75,18320.0,66.2489,66.3775,66.2489,66.3397,18320.0
2015-11-10 13:00:00,87.75,87.82,87.64,87.76,44501.0,66.3397,66.3926,66.2565,66.3472,44501.0
2015-11-10 13:10:00,87.77,87.8,87.69,87.69,23692.0,66.3548,66.3775,66.2943,66.2943,23692.0
2015-11-10 13:20:00,87.72,87.81,87.71,87.81,16197.0,66.317,66.385,66.3094,66.385,16197.0
2015-11-10 13:30:00,87.83,87.83,87.68,87.73,14758.0,66.4001,66.4001,66.2867,66.3245,14758.0
2015-11-10 13:40:00,87.71,87.74,87.68,87.69,13722.0,66.3094,66.3321,66.2867,66.2943,13722.0
2015-11-10 13:50:00,87.69,87.84,87.69,87.75,18281.0,66.2943,66.4077,66.2943,66.3397,18281.0
2015-11-10 14:00:00,87.75,87.79,87.65,87.66,12022.0,66.3397,66.3699,66.2641,66.2716,12022.0
2015-11-10 14:10:00,87.66,87.82,87.66,87.73,9899.0,66.2716,66.3926,66.2716,66.3245,9899.0
2015-11-10 14:20:00,87.71,87.77,87.66,87.71,9636.0,66.3094,66.3548,66.2716,66.3094,9636.0
2015-11-10 14:30:00,87.7,87.77,87.68,87.76,15082.0,66.3019,66.3548,66.2867,66.3472,15082.0
2015-11-10 14:40:00,87.75,87.92,87.7,87.91,21202.0,66.3397,66.4682,66.3019,66.4606,21202.0
2015-11-10 14:50:00,87.92,88.0,87.91,87.91,21448.0,66.4682,66.5287,66.4606,66.4606,21448.0
2015-11-10 15:00:00,87.89,87.97,87.89,87.95,24651.0,66.4455,66.506,66.4455,66.4909,24651.0
2015-11-10 15:10:00,87.95,87.98,87.89,87.97,31120.0,66.4909,66.5135,66.4455,66.506,31120.0
2015-11-10 15:20:00,87.97,87.99,87.89,87.94,26188.0,66.506,66.5211,66.4455,66.4833,26188.0
2015-11-10 15:30:00,87.95,88.0,87.93,87.97,40587.0,66.4909,66.5287,66.4757,66.506,40587.0
2015-11-10 15:40:00,87.98,88.01,87.91,87.91,73350.0,66.5135,66.5362,66.4606,66.4606,73350.0
2015-11-10 15:50:00,87.9,88.03,87.81,88.03,102877.0,66.4531,66.5513,66.385,66.5513,102877.0
2015-11-11 09:30:00,88.14,88.14,87.7,87.98,85018.0,66.6345,66.6345,66.3019,66.5135,85018.0
2015-11-11 09:40:00,88.03,88.05,87.81,87.89,28370.0,66.5513,66.5665,66.385,66.4455,28370.0
2015-11-11 09:50:00,87.9,88.07,87.8,87.97,67595.0,66.4531,66.5816,66.3775,66.506,67595.0
2015-11-11 10:00:00,87.98,87.98,87.77,87.84,59083.0,66.5135,66.5135,66.3548,66.4077,59083.0
2015-11-11 10:10:00,87.84,87.87,87.75,87.8,41305.0,66.4077,66.4304,66.3397,66.3775,41305.0
2015-11-11 10:20:00,87.8,87.83,87.68,87.75,36600.0,66.3775,66.4001,66.2867,66.3397,36600.0
2015-11-11 10:30:00,87.78,87.82,87.66,87.69,29287.0,66.3623,66.3926,66.2716,66.2943,29287.0
2015-11-11 10:40:00,87.67,87.68,87.57,87.57,20216.0,66.2792,66.2867,66.2036,66.2036,20216.0
2015-11-11 10:50:00,87.57,87.63,87.51,87.61,20029.0,66.2036,66.2489,66.1582,66.2338,20029.0
2015-11-11 11:00:00,87.61,87.7,87.58,87.65,27021.0,66.2338,66.3019,66.2111,66.2641,27021.0
2015-11-11 11:10:00,87.65,87.8,87.6,87.79,21435.0,66.2641,66.3775,66.2263,66.3699,21435.0
2015-11-11 11:20:00,87.8,87.85,87.76,87.84,15416.0,66.3775,66.4153,66.3472,66.4077,15416.0
2015-11-11 11:30:00,87.85,87.93,87.83,87.86,32973.0,66.4153,66.4757,66.4001,66.4228,32973.0
2015-11-11 11:40:00,87.86,87.88,87.76,87.77,15474.0,66.4228,66.4379,66.3472,66.3548,15474.0
2015-11-11 11:50:00,87.78,87.79,87.64,87.67,24487.0,66.3623,66.3699,66.2565,66.2792,24487.0
2015-11-11 12:00:00,87.67,87.68,87.44,87.44,36529.0,66.2792,66.2867,66.1053,66.1053,36529.0
2015-11-11 12:10:00,87.45,87.52,87.44,87.44,25449.0,66.1129,66.1658,66.1053,66.1053,25449.0
2015-11-11 12:20:00,87.44,87.56,87.43,87.49,40104.0,66.1053,66.196,66.0977,66.1431,40104.0
2015-11-11 12:30:00,87.49,87.53,87.46,87.49,25687.0,66.1431,66.1733,66.1204,66.1431,25687.0
2015-11-11 12:40:00,87.5,87.52,87.46,87.46,19747.0,66.1507,66.1658,66.1204,66.1204,19747.0
2015-11-11 12:50:00,87.48,87.5,87.43,87.47,18679.0,66.1355,66.1507,66.0977,66.128,18679.0
2015-11-11 13:00:00,87.47,87.47,87.25,87.25,20880.0,66.128,66.128,65.9616,65.9616,20880.0
2015-11-11 13:10:00,87.25,87.29,87.23,87.26,14420.0,65.9616,65.9919,65.9465,65.9692,14420.0
2015-11-11 13:20:00,87.27,87.29,87.08,87.11,20408.0,65.9768,65.9919,65.8331,65.8558,20408.0
2015-11-11 13:30:00,87.11,87.2,87.11,87.2,15680.0,65.8558,65.9238,65.8558,65.9238,15680.0
2015-11-11 13:40:00,87.2,87.27,87.15,87.23,14761.0,65.9238,65.9768,65.886,65.9465,14761.0
2015-11-11 13:50:00,87.22,87.26,87.16,87.17,22963.0,65.939,65.9692,65.8936,65.9012,22963.0
2015-11-11 14:00:00,87.18,87.26,87.14,87.19,24235.0,65.9087,65.9692,65.8785,65.9163,24235.0
2015-11-11 14:10:00,87.19,87.2,87.12,87.15,41353.0,65.9163,65.9238,65.8634,65.886,41353.0
2015-11-11 14:20:00,87.16,87.28,87.14,87.28,24816.0,65.8936,65.9843,65.8785,65.9843,24816.0
2015-11-11 14:30:00,87.29,87.29,87.13,87.13,23932.0,65.9919,65.9919,65.8709,65.8709,23932.0
2015-11-11 14:40:00,87.12,87.16,86.93,86.99,26569.0,65.8634,65.8936,65.7197,65.7651,26569.0
2015-11-11 14:50:00,87.0,87.06,86.89,86.9,25631.0,65.7726,65.818,65.6895,65.697,25631.0
2015-11-11 15:00:00,86.9,86.98,86.86,86.93,44139.0,65.697,65.7575,65.6668,65.7197,44139.0
2015-11-11 15:10:00,86.92,87.13,86.92,87.07,37492.0,65.7122,65.8709,65.7122,65.8256,37492.0
2015-11-11 15:20:00,87.08,87.18,87.06,87.17,45664.0,65.8331,65.9087,65.818,65.9012,45664.0
2015-11-11 15:30:00,87.18,87.24,87.07,87.22,49350.0,65.9087,65.9541,65.8256,65.939,49350.0
2015-11-11 15:40:00,87.22,87.28,87.16,87.22,109329.0,65.939,65.9843,65.8936,65.939,109329.0
2015-11-11 15:50:00,87.21,87.3,87.2,87.21,196021.0,65.9314,65.9994,65.9238,65.9314,196021.0
2015-11-12 09:30:00,86.96,86.96,86.41,86.51,61558.0,65.7424,65.7424,65.3266,65.4022,61558.0
2015-11-12 09:40:00,86.52,86.8,86.5,86.63,39429.0,65.4098,65.6214,65.3946,65.4929,39429.0
2015-11-12 09:50:00,86.59,86.59,86.32,86.39,51463.0,65.4627,65.4627,65.2586,65.3115,51463.0
2015-11-12 10:00:00,86.37,86.4,86.11,86.39,32119.0,65.2964,65.319,65.0998,65.3115,32119.0
2015-11-12 10:10:00,86.39,86.44,86.16,86.36,23533.0,65.3115,65.3493,65.1376,65.2888,23533.0
2015-11-12 10:20:00,86.36,86.49,86.16,86.2,25449.0,65.2888,65.3871,65.1376,65.1678,25449.0
2015-11-12 10:30:00,86.22,86.31,86.09,86.26,28740.0,65.183,65.251,65.0847,65.2132,28740.0
2015-11-12 10:40:00,86.27,86.29,86.1,86.1,24702.0,65.2208,65.2359,65.0922,65.0922,24702.0
2015-11-12 10:50:00,86.15,86.38,86.08,86.3,21553.0,65.13,65.3039,65.0771,65.2434,21553.0
2015-11-12 11:00:00,86.33,86.36,86.25,86.29,32205.0,65.2661,65.2888,65.2056,65.2359,32205.0
2015-11-12 11:10:00,86.29,86.32,86.16,86.21,19701.0,65.2359,65.2586,65.1376,65.1754,19701.0
2015-11-12 11:20:00,86.19,86.22,86.1,86.11,14619.0,65.1603,65.183,65.0922,65.0998,14619.0
2015-11-12 11:30:00,86.08,86.11,86.01,86.03,17628.0,65.0771,65.0998,65.0242,65.0393,17628.0
2015-11-12 11:40:00,86.05,86.17,86.01,86.09,26420.0,65.0544,65.1452,65.0242,65.0847,26420.0
2015-11-12 11:50:00,86.1,86.11,85.96,86.09,20488.0,65.0922,65.0998,64.9864,65.0847,20488.0
2015-11-12 12:00:00,86.06,86.1,85.92,85.93,11769.0,65.062,65.0922,64.9562,64.9637,11769.0
2015-11-12 12:10:00,85.92,85.96,85.76,85.78,30737.0,64.9562,64.9864,64.8352,64.8503,30737.0
2015-11-12 12:20:00,85.78,85.93,85.72,85.9,27715.0,64.8503,64.9637,64.805,64.941,27715.0
2015-11-12 12:30:00,85.88,85.96,85.81,85.83,16102.0,64.9259,64.9864,64.873,64.8881,16102.0
2015-11-12 12:40:00,85.81,85.91,85.8,85.91,9127.0,64.873,64.9486,64.8654,64.9486,9127.0
2015-11-12 12:50:00,85.93,86.02,85.87,85.93,12877.0,64.9637,65.0318,64.9184,64.9637,12877.0
2015-11-12 13:00:00,85.94,86.06,85.92,85.95,12867.0,64.9713,65.062,64.9562,64.9788,12867.0
2015-11-12 13:10:00,85.95,86.21,85.95,86.19,12199.0,64.9788,65.1754,64.9788,65.1603,12199.0
2015-11-12 13:20:00,86.17,86.17,85.95,86.04,26814.0,65.1452,65.1452,64.9788,65.0469,26814.0
2015-11-12 13:30:00,86.06,86.09,85.95,86.07,17590.0,65.062,65.0847,64.9788,65.0696,17590.0
2015-11-12 13:40:00,86.08,86.08,85.79,85.87,19659.0,65.0771,65.0771,64.8579,64.9184,19659.0
2015-11-12 13:50:00,85.86,85.93,85.82,85.87,32265.0,64.9108,64.9637,64.8806,64.9184,32265.0
2015-11-12 14:00:00,85.9,85.9,85.76,85.77,25869.0,64.941,64.941,64.8352,64.8428,25869.0
2015-11-12 14:10:00,85.76,85.86,85.76,85.83,18517.0,64.8352,64.9108,64.8352,64.8881,18517.0
2015-11-12 14:20:00,85.84,85.94,85.77,85.93,28391.0,64.8957,64.9713,64.8428,64.9637,28391.0
2015-11-12 14:30:00,85.93,85.97,85.8,85.81,38612.0,64.9637,64.994,64.8654,64.873,38612.0
2015-11-12 14:40:00,85.82,85.89,85.76,85.79,32781.0,64.8806,64.9335,64.8352,64.8579,32781.0
2015-11-12 14:50:00,85.77,85.9,85.72,85.88,44239.0,64.8428,64.941,64.805,64.9259,44239.0
2015-11-12 15:00:00,85.85,85.87,85.73,85.77,30604.0,64.9032,64.9184,64.8125,64.8428,30604.0
2015-11-12 15:10:00,85.77,85.83,85.74,85.78,28349.0,64.8428,64.8881,64.8201,64.8503,28349.0
2015-11-12 15:20:00,85.79,85.87,85.76,85.82,33372.0,64.8579,64.9184,64.8352,64.8806,33372.0
2015-11-12 15:30:00,85.85,85.85,85.73,85.74,25612.0,64.9032,64.9032,64.8125,64.8201,25612.0
2015-11-12 15:40:00,85.74,85.74,85.58,85.61,46270.0,64.8201,64.8201,64.6991,64.7218,46270.0
2015-11-12 15:50:00,85.62,85.63,85.41,85.49,109847.0,64.7294,64.7369,64.5706,64.6311,109847.0
2015-11-13 09:30:00,85.36,85.78,85.0,85.25,50390.0,64.5328,64.8503,64.2606,64.4496,50390.0
2015-11-13 09:40:00,85.27,85.56,85.22,85.52,37165.0,64.4648,64.684,64.427,64.6538,37165.0
2015-11-13 09:50:00,85.54,85.82,85.46,85.7,61268.0,64.6689,64.8806,64.6084,64.7898,61268.0
2015-11-13 10:00:00,85.72,85.93,85.68,85.73,32651.0,64.805,64.9637,64.7747,64.8125,32651.0
2015-11-13 10:10:00,85.72,85.77,85.4,85.47,22523.0,64.805,64.8428,64.563,64.616,22523.0
2015-11-13 10:20:00,85.48,85.49,85.32,85.4,114139.0,64.6235,64.6311,64.5026,64.563,114139.0
2015-11-13 10:30:00,85.39,85.49,85.25,85.45,32840.0,64.5555,64.6311,64.4496,64.6008,32840.0
2015-11-13 10:40:00,85.54,85.65,85.43,85.58,23454.0,64.6689,64.752,64.5857,64.6991,23454.0
2015-11-13 10:50:00,85.57,85.9,85.55,85.9,42767.0,64.6916,64.941,64.6764,64.941,42767.0
2015-11-13 11:00:00,85.9,85.9,85.69,85.87,39477.0,64.941,64.941,64.7823,64.9184,39477.0
2015-11-13 11:10:00,85.86,85.92,85.63,85.7,34700.0,64.9108,64.9562,64.7369,64.7898,34700.0
2015-11-13 11:20:00,85.71,85.99,85.7,85.92,74122.0,64.7974,65.0091,64.7898,64.9562,74122.0
2015-11-13 11:30:00,85.9,85.92,85.82,85.85,21114.0,64.941,64.9562,64.8806,64.9032,21114.0
2015-11-13 11:40:00,85.84,85.87,85.72,85.87,15287.0,64.8957,64.9184,64.805,64.9184,15287.0
2015-11-13 11:50:00,85.87,86.0,85.84,86.0,52326.0,64.9184,65.0166,64.8957,65.0166,52326.0
2015-11-13 12:00:00,85.96,85.98,85.81,85.85,48859.0,64.9864,65.0015,64.873,64.9032,48859.0
2015-11-13 12:10:00,85.88,85.93,85.82,85.87,23905.0,64.9259,64.9637,64.8806,64.9184,23905.0
2015-11-13 12:20:00,85.91,85.91,85.84,85.84,14798.0,64.9486,64.9486,64.8957,64.8957,14798.0
2015-11-13 12:30:00,85.86,85.9,85.84,85.89,11357.0,64.9108,64.941,64.8957,64.9335,11357.0
2015-11-13 12:40:00,85.88,85.91,85.83,85.86,22694.0,64.9259,64.9486,64.8881,64.9108,22694.0
2015-11-13 12:50:00,85.85,85.9,85.79,85.82,25354.0,64.9032,64.941,64.8579,64.8806,25354.0
2015-11-13 13:00:00,85.82,85.92,85.78,85.85,25679.0,64.8806,64.9562,64.8503,64.9032,25679.0
2015-11-13 13:10:00,85.87,85.94,85.79,85.86,29346.0,64.9184,64.9713,64.8579,64.9108,29346.0
2015-11-13 13:20:00,85.88,85.99,85.82,85.91,33135.0,64.9259,65.0091,64.8806,64.9486,33135.0
2015-11-13 13:30:00,85.91,85.95,85.8,85.85,24031.0,64.9486,64.9788,64.8654,64.9032,24031.0
2015-11-13 13:40:00,85.87,85.95,85.85,85.85,13289.0,64.9184,64.9788,64.9032,64.9032,13289.0
2015-11-13 13:50:00,85.86,85.99,85.79,85.79,32191.0,64.9108,65.0091,64.8579,64.8579,32191.0
2015-11-13 14:00:00,85.77,85.91,85.77,85.77,17137.0,64.8428,64.9486,64.8428,64.8428,17137.0
2015-11-13 14:10:00,85.78,85.93,85.75,85.86,36890.0,64.8503,64.9637,64.8276,64.9108,36890.0
2015-11-13 14:20:00,85.85,85.87,85.7,85.7,16072.0,64.9032,64.9184,64.7898,64.7898,16072.0
2015-11-13 14:30:00,85.71,85.82,85.68,85.79,68600.0,64.7974,64.8806,64.7747,64.8579,68600.0
2015-11-13 14:40:00,85.78,85.84,85.69,85.74,20328.0,64.8503,64.8957,64.7823,64.8201,20328.0
2015-11-13 14:50:00,85.73,85.78,85.51,85.61,152212.0,64.8125,64.8503,64.6462,64.7218,152212.0
2015-11-13 15:00:00,85.6,85.84,85.6,85.82,30282.0,64.7142,64.8957,64.7142,64.8806,30282.0
2015-11-13 15:10:00,85.83,85.84,85.63,85.64,84626.0,64.8881,64.8957,64.7369,64.7445,84626.0
2015-11-13 15:20:00,85.64,85.66,85.46,85.48,147412.0,64.7445,64.7596,64.6084,64.6235,147412.0
2015-11-13 15:30:00,85.5,85.71,85.5,85.64,61082.0,64.6386,64.7974,64.6386,64.7445,61082.0
2015-11-13 15:40:00,85.63,85.7,85.53,85.61,64642.0,64.7369,64.7898,64.6613,64.7218,64642.0
2015-11-13 15:50:00,85.6,85.63,85.42,85.49,117250.0,64.7142,64.7369,64.5782,64.6311,117250.0
2015-11-16 09:30:00,85.4,86.12,85.21,85.98,48241.0,64.563,65.1074,64.4194,65.0015,48241.0
2015-11-16 09:40:00,85.98,86.12,85.43,85.43,70043.0,65.0015,65.1074,64.5857,64.5857,70043.0
2015-11-16 09:50:00,85.5,85.66,85.18,85.24,39589.0,64.6386,64.7596,64.3967,64.4421,39589.0
2015-11-16 10:00:00,85.25,85.69,85.23,85.53,34724.0,64.4496,64.7823,64.4345,64.6613,34724.0
2015-11-16 10:10:00,85.5,85.53,85.27,85.49,46771.0,64.6386,64.6613,64.4648,64.6311,46771.0
2015-11-16 10:20:00,85.5,85.66,85.42,85.47,32267.0,64.6386,64.7596,64.5782,64.616,32267.0
2015-11-16 10:30:00,85.48,85.6,85.42,85.6,39872.0,64.6235,64.7142,64.5782,64.7142,39872.0
2015-11-16 10:40:00,85.57,85.85,85.52,85.67,45131.0,64.6916,64.9032,64.6538,64.7672,45131.0
2015-11-16 10:50:00,85.65,85.69,85.53,85.6,57169.0,64.752,64.7823,64.6613,64.7142,57169.0
2015-11-16 11:00:00,85.62,85.74,85.51,85.67,63832.0,64.7294,64.8201,64.6462,64.7672,63832.0
2015-11-16 11:10:00,85.69,85.85,85.69,85.78,24542.0,64.7823,64.9032,64.7823,64.8503,24542.0
2015-11-16 11:20:00,85.81,85.88,85.6,85.64,16682.0,64.873,64.9259,64.7142,64.7445,16682.0
2015-11-16 11:30:00,85.64,85.91,85.64,85.88,20794.0,64.7445,64.9486,64.7445,64.9259,20794.0
2015-11-16 11:40:00,85.89,86.0,85.79,85.88,30402.0,64.9335,65.0166,64.8579,64.9259,30402.0
2015-11-16 11:50:00,85.9,85.9,85.78,85.82,26846.0,64.941,64.941,64.8503,64.8806,26846.0
2015-11-16 12:00:00,85.83,85.84,85.74,85.82,19445.0,64.8881,64.8957,64.8201,64.8806,19445.0
2015-11-16 12:10:00,85.85,85.85,85.64,85.76,19030.0,64.9032,64.9032,64.7445,64.8352,19030.0
2015-11-16 12:20:00,85.75,85.8,85.71,85.75,20120.0,64.8276,64.8654,64.7974,64.8276,20120.0
2015-11-16 12:30:00,85.76,85.9,85.73,85.8,16222.0,64.8352,64.941,64.8125,64.8654,16222.0
2015-11-16 12:40:00,85.79,85.86,85.72,85.75,20518.0,64.8579,64.9108,64.805,64.8276,20518.0
2015-11-16 12:50:00,85.75,85.81,85.66,85.81,13833.0,64.8276,64.873,64.7596,64.873,13833.0
2015-11-16 13:00:00,85.83,85.9,85.77,85.85,22777.0,64.8881,64.941,64.8428,64.9032,22777.0
2015-11-16 13:10:00,85.87,85.95,85.67,85.81,88768.0,64.9184,64.9788,64.7672,64.873,88768.0
2015-11-16 13:20:00,85.8,85.94,85.77,85.82,115986.0,64.8654,64.9713,64.8428,64.8806,115986.0
2015-11-16 13:30:00,85.85,86.0,85.85,85.94,17579.0,64.9032,65.0166,64.9032,64.9713,17579.0
2015-11-16 13:40:00,85.95,85.95,85.72,85.73,43332.0,64.9788,64.9788,64.805,64.8125,43332.0
2015-11-16 13:50:00,85.75,85.83,85.67,85.82,21610.0,64.8276,64.8881,64.7672,64.8806,21610.0
2015-11-16 14:00:00,85.84,85.88,85.77,85.8,35813.0,64.8957,64.9259,64.8428,64.8654,35813.0
2015-11-16 14:10:00,85.8,85.84,85.75,85.8,24927.0,64.8654,64.8957,64.8276,64.8654,24927.0
2015-11-16 14:20:00,85.8,85.83,85.79,85.82,44495.0,64.8654,64.8881,64.8579,64.8806,44495.0
2015-11-16 14:30:00,85.82,86.0,85.8,85.9,71877.0,64.8806,65.0166,64.8654,64.941,71877.0
2015-11-16 14:40:00,85.9,85.96,85.83,85.86,54764.0,64.941,64.9864,64.8881,64.9108,54764.0
2015-11-16 14:50:00,85.87,85.96,85.8,85.89,53189.0,64.9184,64.9864,64.8654,64.9335,53189.0
2015-11-16 15:00:00,85.89,86.17,85.89,86.17,63242.0,64.9335,65.1452,64.9335,65.1452,63242.0
2015-11-16 15:10:00,86.17,86.23,86.05,86.06,43545.0,65.1452,65.1905,65.0544,65.062,43545.0
2015-11-16 15:20:00,86.07,86.17,86.01,86.11,57842.0,65.0696,65.1452,65.0242,65.0998,57842.0
2015-11-16 15:30:00,86.12,86.24,86.05,86.07,58277.0,65.1074,65.1981,65.0544,65.0696,58277.0
2015-11-16 15:40:00,86.06,86.1,85.92,85.99,111725.0,65.062,65.0922,64.9562,65.0091,111725.0
2015-11-16 15:50:00,85.98,86.2,85.96,86.19,179658.0,65.0015,65.1678,64.9864,65.1603,179658.0
2015-11-17 09:30:00,86.29,86.66,86.19,86.33,26070.0,65.2359,65.5156,65.1603,65.2661,26070.0
2015-11-17 09:40:00,86.37,86.62,86.24,86.62,32967.0,65.2964,65.4854,65.1981,65.4854,32967.0
2015-11-17 09:50:00,86.64,86.75,86.54,86.75,23326.0,65.5005,65.5836,65.4249,65.5836,23326.0
2015-11-17 10:00:00,86.75,86.94,86.71,86.9,37345.0,65.5836,65.7273,65.5534,65.697,37345.0
2015-11-17 10:10:00,86.88,86.88,86.64,86.7,24914.0,65.6819,65.6819,65.5005,65.5458,24914.0
2015-11-17 10:20:00,86.72,86.82,86.65,86.69,20801.0,65.561,65.6366,65.508,65.5383,20801.0
2015-11-17 10:30:00,86.68,86.79,86.59,86.76,38268.0,65.5307,65.6139,65.4627,65.5912,38268.0
2015-11-17 10:40:00,86.77,87.02,86.74,87.02,40656.0,65.5988,65.7878,65.5761,65.7878,40656.0
2015-11-17 10:50:00,87.01,87.02,86.94,86.99,49444.0,65.7802,65.7878,65.7273,65.7651,49444.0
2015-11-17 11:00:00,86.97,86.98,86.83,86.87,29387.0,65.75,65.7575,65.6441,65.6744,29387.0
2015-11-17 11:10:00,86.86,86.93,86.78,86.84,38777.0,65.6668,65.7197,65.6063,65.6517,38777.0
2015-11-17 11:20:00,86.84,86.89,86.76,86.81,28708.0,65.6517,65.6895,65.5912,65.629,28708.0
2015-11-17 11:30:00,86.81,86.97,86.8,86.84,41044.0,65.629,65.75,65.6214,65.6517,41044.0
2015-11-17 11:40:00,86.84,86.9,86.74,86.77,35004.0,65.6517,65.697,65.5761,65.5988,35004.0
2015-11-17 11:50:00,86.77,86.82,86.71,86.81,19934.0,65.5988,65.6366,65.5534,65.629,19934.0
2015-11-17 12:00:00,86.81,86.9,86.79,86.83,17830.0,65.629,65.697,65.6139,65.6441,17830.0
2015-11-17 12:10:00,86.83,86.94,86.83,86.9,20256.0,65.6441,65.7273,65.6441,65.697,20256.0
2015-11-17 12:20:00,86.89,86.91,86.82,86.87,13139.0,65.6895,65.7046,65.6366,65.6744,13139.0
2015-11-17 12:30:00,86.86,86.92,86.69,86.69,13220.0,65.6668,65.7122,65.5383,65.5383,13220.0
2015-11-17 12:40:00,86.66,86.67,86.56,86.57,14846.0,65.5156,65.5232,65.44,65.4476,14846.0
2015-11-17 12:50:00,86.6,86.67,86.58,86.67,14383.0,65.4702,65.5232,65.4551,65.5232,14383.0
2015-11-17 13:00:00,86.67,86.81,86.64,86.77,18863.0,65.5232,65.629,65.5005,65.5988,18863.0
2015-11-17 13:10:00,86.77,86.89,86.69,86.71,18167.0,65.5988,65.6895,65.5383,65.5534,18167.0
2015-11-17 13:20:00,86.69,86.71,86.48,86.5,13026.0,65.5383,65.5534,65.3795,65.3946,13026.0
2015-11-17 13:30:00,86.49,86.65,86.45,86.51,24943.0,65.3871,65.508,65.3568,65.4022,24943.0
2015-11-17 13:40:00,86.53,86.68,86.5,86.68,25077.0,65.4173,65.5307,65.3946,65.5307,25077.0
2015-11-17 13:50:00,86.66,86.88,86.64,86.86,13991.0,65.5156,65.6819,65.5005,65.6668,13991.0
2015-11-17 14:00:00,86.85,86.88,86.8,86.83,20568.0,65.6592,65.6819,65.6214,65.6441,20568.0
2015-11-17 14:10:00,86.83,86.92,86.79,86.81,16492.0,65.6441,65.7122,65.6139,65.629,16492.0
2015-11-17 14:20:00,86.8,86.81,86.56,86.57,17266.0,65.6214,65.629,65.44,65.4476,17266.0
2015-11-17 14:30:00,86.59,86.6,86.5,86.6,13461.0,65.4627,65.4702,65.3946,65.4702,13461.0
2015-11-17 14:40:00,86.6,86.68,86.5,86.64,39167.0,65.4702,65.5307,65.3946,65.5005,39167.0
2015-11-17 14:50:00,86.67,86.8,86.6,86.78,29871.0,65.5232,65.6214,65.4702,65.6063,29871.0
2015-11-17 15:00:00,86.79,86.79,86.58,86.6,31723.0,65.6139,65.6139,65.4551,65.4702,31723.0
2015-11-17 15:10:00,86.59,86.59,86.46,86.46,50885.0,65.4627,65.4627,65.3644,65.3644,50885.0
2015-11-17 15:20:00,86.45,86.69,86.4,86.68,48538.0,65.3568,65.5383,65.319,65.5307,48538.0
2015-11-17 15:30:00,86.65,86.83,86.62,86.71,39958.0,65.508,65.6441,65.4854,65.5534,39958.0
2015-11-17 15:40:00,86.7,86.91,86.69,86.85,58056.0,65.5458,65.7046,65.5383,65.6592,58056.0
2015-11-17 15:50:00,86.84,86.95,86.69,86.73,152008.0,65.6517,65.7348,65.5383,65.5685,152008.0
2015-11-18 09:30:00,87.01,87.21,86.83,87.13,39615.0,65.7802,65.9314,65.6441,65.8709,39615.0
2015-11-18 09:40:00,87.11,87.11,86.73,86.85,25514.0,65.8558,65.8558,65.5685,65.6592,25514.0
2015-11-18 09:50:00,86.88,87.22,86.83,87.1,42548.0,65.6819,65.939,65.6441,65.8482,42548.0
2015-11-18 10:00:00,87.12,87.21,87.0,87.17,97739.0,65.8634,65.9314,65.7726,65.9012,97739.0
2015-11-18 10:10:00,87.16,87.27,87.14,87.21,46104.0,65.8936,65.9768,65.8785,65.9314,46104.0
2015-11-18 10:20:00,87.22,87.33,87.16,87.3,30217.0,65.939,66.0221,65.8936,65.9994,30217.0
2015-11-18 10:30:00,87.31,87.58,87.3,87.57,46463.0,66.007,66.2111,65.9994,66.2036,46463.0
2015-11-18 10:40:00,87.56,87.57,87.41,87.5,20291.0,66.196,66.2036,66.0826,66.1507,20291.0
2015-11-18 10:50:00,87.5,87.59,87.42,87.59,21559.0,66.1507,66.2187,66.0902,66.2187,21559.0
2015-11-18 11:00:00,87.56,87.69,87.55,87.69,27139.0,66.196,66.2943,66.1885,66.2943,27139.0
2015-11-18 11:10:00,87.71,87.85,87.64,87.78,38170.0,66.3094,66.4153,66.2565,66.3623,38170.0
2015-11-18 11:20:00,87.79,87.88,87.78,87.83,17867.0,66.3699,66.4379,66.3623,66.4001,17867.0
2015-11-18 11:30:00,87.85,88.01,87.83,88.01,24783.0,66.4153,66.5362,66.4001,66.5362,24783.0
2015-11-18 11:40:00,88.02,88.2,88.02,88.17,30412.0,66.5438,66.6799,66.5438,66.6572,30412.0
2015-11-18 11:50:00,88.2,88.25,87.95,87.95,24660.0,66.6799,66.7177,66.4909,66.4909,24660.0
2015-11-18 12:00:00,87.93,88.11,87.88,88.11,18939.0,66.4757,66.6118,66.4379,66.6118,18939.0
2015-11-18 12:10:00,88.11,88.45,88.09,88.45,53914.0,66.6118,66.8689,66.5967,66.8689,53914.0
2015-11-18 12:20:00,88.43,88.53,88.34,88.47,41714.0,66.8537,66.9293,66.7857,66.884,41714.0
2015-11-18 12:30:00,88.48,88.55,88.32,88.32,23947.0,66.8915,66.9445,66.7706,66.7706,23947.0
2015-11-18 12:40:00,88.32,88.37,88.25,88.28,21823.0,66.7706,66.8084,66.7177,66.7403,21823.0
2015-11-18 12:50:00,88.26,88.41,88.26,88.3,21853.0,66.7252,66.8386,66.7252,66.7555,21853.0
2015-11-18 13:00:00,88.3,88.36,88.25,88.34,18877.0,66.7555,66.8008,66.7177,66.7857,18877.0
2015-11-18 13:10:00,88.36,88.4,88.14,88.27,32923.0,66.8008,66.8311,66.6345,66.7328,32923.0
2015-11-18 13:20:00,88.26,88.33,88.25,88.28,26222.0,66.7252,66.7781,66.7177,66.7403,26222.0
2015-11-18 13:30:00,88.3,88.3,88.09,88.18,24380.0,66.7555,66.7555,66.5967,66.6647,24380.0
2015-11-18 13:40:00,88.17,88.23,88.07,88.07,25069.0,66.6572,66.7025,66.5816,66.5816,25069.0
2015-11-18 13:50:00,88.07,88.09,87.96,87.96,28202.0,66.5816,66.5967,66.4984,66.4984,28202.0
2015-11-18 14:00:00,87.95,88.13,87.73,88.11,61441.0,66.4909,66.6269,66.3245,66.6118,61441.0
2015-11-18 14:10:00,88.13,88.31,88.1,88.12,22207.0,66.6269,66.763,66.6043,66.6194,22207.0
2015-11-18 14:20:00,88.11,88.22,88.1,88.16,20495.0,66.6118,66.695,66.6043,66.6496,20495.0
2015-11-18 14:30:00,88.18,88.26,88.13,88.26,39325.0,66.6647,66.7252,66.6269,66.7252,39325.0
2015-11-18 14:40:00,88.27,88.34,88.26,88.29,30176.0,66.7328,66.7857,66.7252,66.7479,30176.0
2015-11-18 14:50:00,88.29,88.48,88.28,88.46,33688.0,66.7479,66.8915,66.7403,66.8764,33688.0
2015-11-18 15:00:00,88.45,88.47,88.27,88.33,29518.0,66.8689,66.884,66.7328,66.7781,29518.0
2015-11-18 15:10:00,88.3,88.46,88.3,88.39,35442.0,66.7555,66.8764,66.7555,66.8235,35442.0
2015-11-18 15:20:00,88.38,88.39,88.25,88.29,48141.0,66.8159,66.8235,66.7177,66.7479,48141.0
2015-11-18 15:30:00,88.29,88.49,88.29,88.41,51103.0,66.7479,66.8991,66.7479,66.8386,51103.0
2015-11-18 15:40:00,88.4,88.53,88.39,88.53,73735.0,66.8311,66.9293,66.8235,66.9293,73735.0
2015-11-18 15:50:00,88.52,88.69,88.51,88.6,141519.0,66.9218,67.0503,66.9142,66.9823,141519.0
2015-11-19 09:30:00,88.59,88.59,87.84,88.35,54303.0,66.9747,66.9747,66.4077,66.7933,54303.0
2015-11-19 09:40:00,88.4,88.62,88.18,88.42,99330.0,66.8311,66.9974,66.6647,66.8462,99330.0
2015-11-19 09:50:00,88.43,88.45,88.02,88.2,24423.0,66.8537,66.8689,66.5438,66.6799,24423.0
2015-11-19 10:00:00,88.2,88.22,88.04,88.2,38043.0,66.6799,66.695,66.5589,66.6799,38043.0
2015-11-19 10:10:00,88.15,88.18,87.92,87.92,19926.0,66.6421,66.6647,66.4682,66.4682,19926.0
2015-11-19 10:20:00,87.93,87.96,87.84,87.84,11651.0,66.4757,66.4984,66.4077,66.4077,11651.0
2015-11-19 10:30:00,87.83,87.86,87.59,87.64,18923.0,66.4001,66.4228,66.2187,66.2565,18923.0
2015-11-19 10:40:00,87.63,87.67,87.57,87.6,21642.0,66.2489,66.2792,66.2036,66.2263,21642.0
2015-11-19 10:50:00,87.6,87.6,87.47,87.57,16818.0,66.2263,66.2263,66.128,66.2036,16818.0
2015-11-19 11:00:00,87.57,87.57,87.37,87.47,26156.0,66.2036,66.2036,66.0524,66.128,26156.0
2015-11-19 11:10:00,87.47,87.54,87.4,87.54,15514.0,66.128,66.1809,66.0751,66.1809,15514.0
2015-11-19 11:20:00,87.53,87.54,87.44,87.47,27565.0,66.1733,66.1809,66.1053,66.128,27565.0
2015-11-19 11:30:00,87.47,87.53,87.42,87.43,20232.0,66.128,66.1733,66.0902,66.0977,20232.0
2015-11-19 11:40:00,87.43,87.43,87.21,87.21,22495.0,66.0977,66.0977,65.9314,65.9314,22495.0
2015-11-19 11:50:00,87.21,87.23,87.14,87.14,18623.0,65.9314,65.9465,65.8785,65.8785,18623.0
2015-11-19 12:00:00,87.15,87.19,87.1,87.11,18165.0,65.886,65.9163,65.8482,65.8558,18165.0
2015-11-19 12:10:00,87.11,87.2,87.07,87.18,35311.0,65.8558,65.9238,65.8256,65.9087,35311.0
2015-11-19 12:20:00,87.16,87.42,87.16,87.41,23793.0,65.8936,66.0902,65.8936,66.0826,23793.0
2015-11-19 12:30:00,87.38,87.46,87.34,87.34,25995.0,66.0599,66.1204,66.0297,66.0297,25995.0
2015-11-19 12:40:00,87.34,87.37,87.23,87.31,15426.0,66.0297,66.0524,65.9465,66.007,15426.0
2015-11-19 12:50:00,87.3,87.62,87.3,87.59,31222.0,65.9994,66.2414,65.9994,66.2187,31222.0
2015-11-19 13:00:00,87.58,87.7,87.54,87.67,13882.0,66.2111,66.3019,66.1809,66.2792,13882.0
2015-11-19 13:10:00,87.66,87.74,87.65,87.69,21401.0,66.2716,66.3321,66.2641,66.2943,21401.0
2015-11-19 13:20:00,87.7,87.76,87.53,87.53,24772.0,66.3019,66.3472,66.1733,66.1733,24772.0
2015-11-19 13:30:00,87.51,87.63,87.48,87.55,17823.0,66.1582,66.2489,66.1355,66.1885,17823.0
2015-11-19 13:40:00,87.55,87.63,87.54,87.56,14578.0,66.1885,66.2489,66.1809,66.196,14578.0
2015-11-19 13:50:00,87.55,87.58,87.44,87.45,18651.0,66.1885,66.2111,66.1053,66.1129,18651.0
2015-11-19 14:00:00,87.46,87.5,87.44,87.48,29373.0,66.1204,66.1507,66.1053,66.1355,29373.0
2015-11-19 14:10:00,87.49,87.51,87.42,87.46,15907.0,66.1431,66.1582,66.0902,66.1204,15907.0
2015-11-19 14:20:00,87.45,87.53,87.44,87.47,20827.0,66.1129,66.1733,66.1053,66.128,20827.0
2015-11-19 14:30:00,87.47,87.51,87.37,87.43,21416.0,66.128,66.1582,66.0524,66.0977,21416.0
2015-11-19 14:40:00,87.43,87.48,87.42,87.45,19719.0,66.0977,66.1355,66.0902,66.1129,19719.0
2015-11-19 14:50:00,87.45,87.49,87.42,87.43,22158.0,66.1129,66.1431,66.0902,66.0977,22158.0
2015-11-19 15:00:00,87.42,87.49,87.41,87.45,18963.0,66.0902,66.1431,66.0826,66.1129,18963.0
2015-11-19 15:10:00,87.46,87.46,87.39,87.43,26529.0,66.1204,66.1204,66.0675,66.0977,26529.0
2015-11-19 15:20:00,87.42,87.58,87.42,87.56,38784.0,66.0902,66.2111,66.0902,66.196,38784.0
2015-11-19 15:30:00,87.56,87.57,87.38,87.43,64799.0,66.196,66.2036,66.0599,66.0977,64799.0
2015-11-19 15:40:00,87.43,87.48,87.38,87.41,87500.0,66.0977,66.1355,66.0599,66.0826,87500.0
2015-11-19 15:50:00,87.42,87.44,87.29,87.34,189793.0,66.0902,66.1053,65.9919,66.0297,189793.0
2015-11-20 09:30:00,87.82,88.07,87.63,87.74,165191.0,66.3926,66.5816,66.2489,66.3321,165191.0
2015-11-20 09:40:00,87.74,87.78,87.54,87.58,43453.0,66.3321,66.3623,66.1809,66.2111,43453.0
2015-11-20 09:50:00,87.59,87.79,87.5,87.71,60811.0,66.2187,66.3699,66.1507,66.3094,60811.0
2015-11-20 10:00:00,87.74,87.75,87.53,87.71,35872.0,66.3321,66.3397,66.1733,66.3094,35872.0
2015-11-20 10:10:00,87.7,87.91,87.68,87.86,40417.0,66.3019,66.4606,66.2867,66.4228,40417.0
2015-11-20 10:20:00,87.87,87.98,87.84,87.9,40082.0,66.4304,66.5135,66.4077,66.4531,40082.0
2015-11-20 10:30:00,87.93,87.97,87.83,87.94,21061.0,66.4757,66.506,66.4001,66.4833,21061.0
2015-11-20 10:40:00,87.93,87.93,87.74,87.81,24180.0,66.4757,66.4757,66.3321,66.385,24180.0
2015-11-20 10:50:00,87.8,87.89,87.7,87.71,21043.0,66.3775,66.4455,66.3019,66.3094,21043.0
2015-11-20 11:00:00,87.69,87.71,87.58,87.61,22498.0,66.2943,66.3094,66.2111,66.2338,22498.0
2015-11-20 11:10:00,87.59,87.64,87.52,87.62,19748.0,66.2187,66.2565,66.1658,66.2414,19748.0
2015-11-20 11:20:00,87.59,87.66,87.56,87.63,21517.0,66.2187,66.2716,66.196,66.2489,21517.0
2015-11-20 11:30:00,87.61,87.69,87.56,87.59,21020.0,66.2338,66.2943,66.196,66.2187,21020.0
2015-11-20 11:40:00,87.61,87.62,87.51,87.53,32891.0,66.2338,66.2414,66.1582,66.1733,32891.0
2015-11-20 11:50:00,87.53,87.56,87.4,87.41,19776.0,66.1733,66.196,66.0751,66.0826,19776.0
2015-11-20 12:00:00,87.41,87.44,87.35,87.39,21162.0,66.0826,66.1053,66.0372,66.0675,21162.0
2015-11-20 12:10:00,87.39,87.41,87.36,87.38,11104.0,66.0675,66.0826,66.0448,66.0599,11104.0
2015-11-20 12:20:00,87.38,87.41,87.34,87.38,18067.0,66.0599,66.0826,66.0297,66.0599,18067.0
2015-11-20 12:30:00,87.36,87.5,87.35,87.45,12793.0,66.0448,66.1507,66.0372,66.1129,12793.0
2015-11-20 12:40:00,87.45,87.47,87.39,87.45,15977.0,66.1129,66.128,66.0675,66.1129,15977.0
2015-11-20 12:50:00,87.45,87.45,87.4,87.41,20989.0,66.1129,66.1129,66.0751,66.0826,20989.0
2015-11-20 13:00:00,87.41,87.57,87.4,87.52,27974.0,66.0826,66.2036,66.0751,66.1658,27974.0
2015-11-20 13:10:00,87.53,87.54,87.39,87.43,21049.0,66.1733,66.1809,66.0675,66.0977,21049.0
2015-11-20 13:20:00,87.45,87.45,87.3,87.31,19377.0,66.1129,66.1129,65.9994,66.007,19377.0
2015-11-20 13:30:00,87.32,87.33,87.23,87.3,26023.0,66.0146,66.0221,65.9465,65.9994,26023.0
2015-11-20 13:40:00,87.3,87.36,87.3,87.34,13404.0,65.9994,66.0448,65.9994,66.0297,13404.0
2015-11-20 13:50:00,87.34,87.42,87.3,87.35,14125.0,66.0297,66.0902,65.9994,66.0372,14125.0
2015-11-20 14:00:00,87.35,87.67,87.33,87.66,42028.0,66.0372,66.2792,66.0221,66.2716,42028.0
2015-11-20 14:10:00,87.67,87.68,87.47,87.53,33695.0,66.2792,66.2867,66.128,66.1733,33695.0
2015-11-20 14:20:00,87.54,87.56,87.42,87.43,40266.0,66.1809,66.196,66.0902,66.0977,40266.0
2015-11-20 14:30:00,87.44,87.61,87.43,87.59,22476.0,66.1053,66.2338,66.0977,66.2187,22476.0
2015-11-20 14:40:00,87.61,87.67,87.52,87.52,28782.0,66.2338,66.2792,66.1658,66.1658,28782.0
2015-11-20 14:50:00,87.51,87.59,87.5,87.53,39947.0,66.1582,66.2187,66.1507,66.1733,39947.0
2015-11-20 15:00:00,87.54,87.54,87.4,87.51,33261.0,66.1809,66.1809,66.0751,66.1582,33261.0
2015-11-20 15:10:00,87.51,87.57,87.49,87.56,26171.0,66.1582,66.2036,66.1431,66.196,26171.0
2015-11-20 15:20:00,87.56,87.65,87.55,87.65,39834.0,66.196,66.2641,66.1885,66.2641,39834.0
2015-11-20 15:30:00,87.65,87.68,87.57,87.64,90204.0,66.2641,66.2867,66.2036,66.2565,90204.0
2015-11-20 15:40:00,87.66,87.69,87.55,87.59,115049.0,66.2716,66.2943,66.1885,66.2187,115049.0
2015-11-20 15:50:00,87.6,87.63,87.55,87.6,166207.0,66.2263,66.2489,66.1885,66.2263,166207.0
2015-11-23 09:30:00,87.74,88.07,87.71,87.97,56894.0,66.3321,66.5816,66.3094,66.506,56894.0
2015-11-23 09:40:00,88.04,88.21,87.95,87.98,25313.0,66.5589,66.6874,66.4909,66.5135,25313.0
2015-11-23 09:50:00,87.95,87.96,87.66,87.69,26973.0,66.4909,66.4984,66.2716,66.2943,26973.0
2015-11-23 10:00:00,87.7,87.75,87.44,87.62,41040.0,66.3019,66.3397,66.1053,66.2414,41040.0
2015-11-23 10:10:00,87.65,87.78,87.54,87.7,42740.0,66.2641,66.3623,66.1809,66.3019,42740.0
2015-11-23 10:20:00,87.7,87.73,87.46,87.46,16939.0,66.3019,66.3245,66.1204,66.1204,16939.0
2015-11-23 10:30:00,87.43,87.62,87.41,87.57,17905.0,66.0977,66.2414,66.0826,66.2036,17905.0
2015-11-23 10:40:00,87.57,87.73,87.49,87.73,16598.0,66.2036,66.3245,66.1431,66.3245,16598.0
2015-11-23 10:50:00,87.72,87.72,87.58,87.64,11942.0,66.317,66.317,66.2111,66.2565,11942.0
2015-11-23 11:00:00,87.63,87.7,87.59,87.7,18249.0,66.2489,66.3019,66.2187,66.3019,18249.0
2015-11-23 11:10:00,87.7,87.7,87.62,87.63,12676.0,66.3019,66.3019,66.2414,66.2489,12676.0
2015-11-23 11:20:00,87.62,87.7,87.6,87.67,21598.0,66.2414,66.3019,66.2263,66.2792,21598.0
2015-11-23 11:30:00,87.68,87.75,87.66,87.72,19427.0,66.2867,66.3397,66.2716,66.317,19427.0
2015-11-23 11:40:00,87.71,87.78,87.69,87.7,14737.0,66.3094,66.3623,66.2943,66.3019,14737.0
2015-11-23 11:50:00,87.69,87.73,87.65,87.71,11358.0,66.2943,66.3245,66.2641,66.3094,11358.0
2015-11-23 12:00:00,87.7,87.75,87.57,87.58,13338.0,66.3019,66.3397,66.2036,66.2111,13338.0
2015-11-23 12:10:00,87.56,87.58,87.47,87.49,14656.0,66.196,66.2111,66.128,66.1431,14656.0
2015-11-23 12:20:00,87.49,87.63,87.46,87.61,13492.0,66.1431,66.2489,66.1204,66.2338,13492.0
2015-11-23 12:30:00,87.62,87.62,87.58,87.61,6761.0,66.2414,66.2414,66.2111,66.2338,6761.0
2015-11-23 12:40:00,87.59,87.59,87.5,87.51,12716.0,66.2187,66.2187,66.1507,66.1582,12716.0
2015-11-23 12:50:00,87.49,87.57,87.46,87.53,7039.0,66.1431,66.2036,66.1204,66.1733,7039.0
2015-11-23 13:00:00,87.51,87.56,87.48,87.54,22565.0,66.1582,66.196,66.1355,66.1809,22565.0
2015-11-23 13:10:00,87.54,87.54,87.44,87.45,8569.0,66.1809,66.1809,66.1053,66.1129,8569.0
2015-11-23 13:20:00,87.46,87.51,87.42,87.42,28111.0,66.1204,66.1582,66.0902,66.0902,28111.0
2015-11-23 13:30:00,87.43,87.43,87.37,87.42,6549.0,66.0977,66.0977,66.0524,66.0902,6549.0
2015-11-23 13:40:00,87.41,87.43,87.31,87.31,6095.0,66.0826,66.0977,66.007,66.007,6095.0
2015-11-23 13:50:00,87.3,87.38,87.29,87.31,20628.0,65.9994,66.0599,65.9919,66.007,20628.0
2015-11-23 14:00:00,87.31,87.33,87.18,87.21,17659.0,66.007,66.0221,65.9087,65.9314,17659.0
2015-11-23 14:10:00,87.2,87.21,87.1,87.19,18503.0,65.9238,65.9314,65.8482,65.9163,18503.0
2015-11-23 14:20:00,87.19,87.27,87.18,87.23,11881.0,65.9163,65.9768,65.9087,65.9465,11881.0
2015-11-23 14:30:00,87.22,87.26,87.06,87.09,22513.0,65.939,65.9692,65.818,65.8407,22513.0
2015-11-23 14:40:00,87.1,87.16,87.08,87.15,16288.0,65.8482,65.8936,65.8331,65.886,16288.0
2015-11-23 14:50:00,87.17,87.33,87.16,87.3,16080.0,65.9012,66.0221,65.8936,65.9994,16080.0
2015-11-23 15:00:00,87.31,87.43,87.29,87.41,22776.0,66.007,66.0977,65.9919,66.0826,22776.0
2015-11-23 15:10:00,87.4,87.42,87.36,87.37,14693.0,66.0751,66.0902,66.0448,66.0524,14693.0
2015-11-23 15:20:00,87.38,87.43,87.35,87.41,17462.0,66.0599,66.0977,66.0372,66.0826,17462.0
2015-11-23 15:30:00,87.42,87.48,87.4,87.43,24376.0,66.0902,66.1355,66.0751,66.0977,24376.0
2015-11-23 15:40:00,87.43,87.43,87.32,87.43,35607.0,66.0977,66.0977,66.0146,66.0977,35607.0
2015-11-23 15:50:00,87.42,87.45,87.32,87.34,99553.0,66.0902,66.1129,66.0146,66.0297,99553.0
2015-11-24 09:30:00,86.91,87.09,86.78,86.89,47097.0,65.7046,65.8407,65.6063,65.6895,47097.0
2015-11-24 09:40:00,86.89,87.29,86.8,87.25,51976.0,65.6895,65.9919,65.6214,65.9616,51976.0
2015-11-24 09:50:00,87.24,87.35,87.19,87.23,26083.0,65.9541,66.0372,65.9163,65.9465,26083.0
2015-11-24 10:00:00,87.21,87.26,87.07,87.19,21270.0,65.9314,65.9692,65.8256,65.9163,21270.0
2015-11-24 10:10:00,87.18,87.18,86.97,86.97,16803.0,65.9087,65.9087,65.75,65.75,16803.0
2015-11-24 10:20:00,86.97,87.02,86.93,86.97,21440.0,65.75,65.7878,65.7197,65.75,21440.0
2015-11-24 10:30:00,86.96,86.98,86.81,86.94,16793.0,65.7424,65.7575,65.629,65.7273,16793.0
2015-11-24 10:40:00,86.94,87.0,86.93,86.96,14154.0,65.7273,65.7726,65.7197,65.7424,14154.0
2015-11-24 10:50:00,86.95,87.07,86.92,87.0,30837.0,65.7348,65.8256,65.7122,65.7726,30837.0
2015-11-24 11:00:00,87.0,87.06,86.89,87.05,16712.0,65.7726,65.818,65.6895,65.8104,16712.0
2015-11-24 11:10:00,87.05,87.06,86.94,87.0,21091.0,65.8104,65.818,65.7273,65.7726,21091.0
2015-11-24 11:20:00,87.0,87.12,86.97,87.07,26254.0,65.7726,65.8634,65.75,65.8256,26254.0
2015-11-24 11:30:00,87.08,87.21,87.08,87.14,19334.0,65.8331,65.9314,65.8331,65.8785,19334.0
2015-11-24 11:40:00,87.13,87.18,87.02,87.06,11629.0,65.8709,65.9087,65.7878,65.818,11629.0
2015-11-24 11:50:00,87.08,87.15,87.04,87.06,15039.0,65.8331,65.886,65.8029,65.818,15039.0
2015-11-24 12:00:00,87.05,87.12,86.94,86.95,16875.0,65.8104,65.8634,65.7273,65.7348,16875.0
2015-11-24 12:10:00,86.95,86.95,86.76,86.76,18488.0,65.7348,65.7348,65.5912,65.5912,18488.0
2015-11-24 12:20:00,86.77,86.77,86.65,86.76,17541.0,65.5988,65.5988,65.508,65.5912,17541.0
2015-11-24 12:30:00,86.78,86.91,86.75,86.86,11634.0,65.6063,65.7046,65.5836,65.6668,11634.0
2015-11-24 12:40:00,86.85,86.9,86.75,86.75,15501.0,65.6592,65.697,65.5836,65.5836,15501.0
2015-11-24 12:50:00,86.76,86.79,86.67,86.74,14436.0,65.5912,65.6139,65.5232,65.5761,14436.0
2015-11-24 13:00:00,86.76,86.97,86.76,86.89,23815.0,65.5912,65.75,65.5912,65.6895,23815.0
2015-11-24 13:10:00,86.89,86.89,86.75,86.77,19853.0,65.6895,65.6895,65.5836,65.5988,19853.0
2015-11-24 13:20:00,86.77,86.82,86.74,86.78,25957.0,65.5988,65.6366,65.5761,65.6063,25957.0
2015-11-24 13:30:00,86.79,86.82,86.72,86.74,27766.0,65.6139,65.6366,65.561,65.5761,27766.0
2015-11-24 13:40:00,86.75,86.77,86.68,86.69,17275.0,65.5836,65.5988,65.5307,65.5383,17275.0
2015-11-24 13:50:00,86.69,86.77,86.69,86.77,26611.0,65.5383,65.5988,65.5383,65.5988,26611.0
2015-11-24 14:00:00,86.75,86.78,86.72,86.74,29429.0,65.5836,65.6063,65.561,65.5761,29429.0
2015-11-24 14:10:00,86.75,86.76,86.6,86.66,17537.0,65.5836,65.5912,65.4702,65.5156,17537.0
2015-11-24 14:20:00,86.66,86.74,86.61,86.66,18430.0,65.5156,65.5761,65.4778,65.5156,18430.0
2015-11-24 14:30:00,86.66,86.78,86.65,86.76,25841.0,65.5156,65.6063,65.508,65.5912,25841.0
2015-11-24 14:40:00,86.76,86.78,86.72,86.74,23443.0,65.5912,65.6063,65.561,65.5761,23443.0
2015-11-24 14:50:00,86.75,86.76,86.72,86.73,40538.0,65.5836,65.5912,65.561,65.5685,40538.0
2015-11-24 15:00:00,86.74,86.77,86.72,86.75,40817.0,65.5761,65.5988,65.561,65.5836,40817.0
2015-11-24 15:10:00,86.76,86.91,86.75,86.86,38511.0,65.5912,65.7046,65.5836,65.6668,38511.0
2015-11-24 15:20:00,86.86,86.94,86.78,86.78,50868.0,65.6668,65.7273,65.6063,65.6063,50868.0
2015-11-24 15:30:00,86.78,86.8,86.66,86.71,43252.0,65.6063,65.6214,65.5156,65.5534,43252.0
2015-11-24 15:40:00,86.7,86.87,86.7,86.76,80819.0,65.5458,65.6744,65.5458,65.5912,80819.0
2015-11-24 15:50:00,86.76,86.82,86.72,86.75,140479.0,65.5912,65.6366,65.561,65.5836,140479.0
2015-11-25 09:30:00,86.99,86.99,86.74,86.75,29227.0,65.7651,65.7651,65.5761,65.5836,29227.0
2015-11-25 09:40:00,86.72,86.82,86.56,86.76,31807.0,65.561,65.6366,65.44,65.5912,31807.0
2015-11-25 09:50:00,86.78,87.1,86.68,87.09,15997.0,65.6063,65.8482,65.5307,65.8407,15997.0
2015-11-25 10:00:00,87.09,87.09,86.82,86.82,14225.0,65.8407,65.8407,65.6366,65.6366,14225.0
2015-11-25 10:10:00,86.84,86.95,86.78,86.9,11451.0,65.6517,65.7348,65.6063,65.697,11451.0
2015-11-25 10:20:00,86.9,86.9,86.77,86.78,13340.0,65.697,65.697,65.5988,65.6063,13340.0
2015-11-25 10:30:00,86.76,86.93,86.76,86.87,20129.0,65.5912,65.7197,65.5912,65.6744,20129.0
2015-11-25 10:40:00,86.88,87.01,86.87,86.96,12271.0,65.6819,65.7802,65.6744,65.7424,12271.0
2015-11-25 10:50:00,86.96,86.96,86.85,86.86,16970.0,65.7424,65.7424,65.6592,65.6668,16970.0
2015-11-25 11:00:00,86.86,86.86,86.75,86.76,19433.0,65.6668,65.6668,65.5836,65.5912,19433.0
2015-11-25 11:10:00,86.76,86.8,86.63,86.64,23370.0,65.5912,65.6214,65.4929,65.5005,23370.0
2015-11-25 11:20:00,86.66,86.74,86.64,86.67,15520.0,65.5156,65.5761,65.5005,65.5232,15520.0
2015-11-25 11:30:00,86.68,86.81,86.68,86.77,17312.0,65.5307,65.629,65.5307,65.5988,17312.0
2015-11-25 11:40:00,86.77,86.78,86.63,86.64,16211.0,65.5988,65.6063,65.4929,65.5005,16211.0
2015-11-25 11:50:00,86.65,86.77,86.65,86.74,17031.0,65.508,65.5988,65.508,65.5761,17031.0
2015-11-25 12:00:00,86.75,86.91,86.75,86.88,27100.0,65.5836,65.7046,65.5836,65.6819,27100.0
2015-11-25 12:10:00,86.88,86.95,86.88,86.93,18070.0,65.6819,65.7348,65.6819,65.7197,18070.0
2015-11-25 12:20:00,86.93,86.93,86.88,86.93,11370.0,65.7197,65.7197,65.6819,65.7197,11370.0
2015-11-25 12:30:00,86.95,86.95,86.9,86.91,13821.0,65.7348,65.7348,65.697,65.7046,13821.0
2015-11-25 12:40:00,86.9,86.92,86.87,86.92,11099.0,65.697,65.7122,65.6744,65.7122,11099.0
2015-11-25 12:50:00,86.92,86.95,86.86,86.86,22113.0,65.7122,65.7348,65.6668,65.6668,22113.0
2015-11-25 13:00:00,86.87,86.93,86.86,86.93,16691.0,65.6744,65.7197,65.6668,65.7197,16691.0
2015-11-25 13:10:00,86.94,86.94,86.81,86.84,29736.0,65.7273,65.7273,65.629,65.6517,29736.0
2015-11-25 13:20:00,86.83,86.88,86.8,86.86,20413.0,65.6441,65.6819,65.6214,65.6668,20413.0
2015-11-25 13:30:00,86.87,86.9,86.84,86.87,18046.0,65.6744,65.697,65.6517,65.6744,18046.0
2015-11-25 13:40:00,86.86,86.92,86.81,86.9,18155.0,65.6668,65.7122,65.629,65.697,18155.0
2015-11-25 13:50:00,86.9,87.18,86.9,87.12,23197.0,65.697,65.9087,65.697,65.8634,23197.0
2015-11-25 14:00:00,87.12,87.12,87.01,87.05,16351.0,65.8634,65.8634,65.7802,65.8104,16351.0
2015-11-25 14:10:00,87.06,87.14,87.02,87.14,19948.0,65.818,65.8785,65.7878,65.8785,19948.0
2015-11-25 14:20:00,87.14,87.14,87.01,87.02,18293.0,65.8785,65.8785,65.7802,65.7878,18293.0
2015-11-25 14:30:00,87.01,87.04,86.98,87.02,18757.0,65.7802,65.8029,65.7575,65.7878,18757.0
2015-11-25 14:40:00,87.02,87.02,86.98,87.0,16087.0,65.7878,65.7878,65.7575,65.7726,16087.0
2015-11-25 14:50:00,87.01,87.02,86.94,86.99,22483.0,65.7802,65.7878,65.7273,65.7651,22483.0
2015-11-25 15:00:00,86.98,87.03,86.98,86.98,19844.0,65.7575,65.7953,65.7575,65.7575,19844.0
2015-11-25 15:10:00,86.98,87.05,86.97,87.02,43326.0,65.7575,65.8104,65.75,65.7878,43326.0
2015-11-25 15:20:00,87.01,87.13,87.0,87.12,27436.0,65.7802,65.8709,65.7726,65.8634,27436.0
2015-11-25 15:30:00,87.11,87.12,87.02,87.05,42081.0,65.8558,65.8634,65.7878,65.8104,42081.0
2015-11-25 15:40:00,87.05,87.12,87.04,87.06,63124.0,65.8104,65.8634,65.8029,65.818,63124.0
2015-11-25 15:50:00,87.06,87.09,86.93,87.0,177323.0,65.818,65.8407,65.7197,65.7726,177323.0
2015-11-27 09:30:00,87.07,87.07,86.74,86.98,38710.0,65.8256,65.8256,65.5761,65.7575,38710.0
2015-11-27 09:40:00,87.0,87.24,86.9,87.14,30201.0,65.7726,65.9541,65.697,65.8785,30201.0
2015-11-27 09:50:00,87.12,87.23,86.99,87.18,13477.0,65.8634,65.9465,65.7651,65.9087,13477.0
2015-11-27 10:00:00,87.16,87.22,86.89,87.18,33710.0,65.8936,65.939,65.6895,65.9087,33710.0
2015-11-27 10:10:00,87.18,87.33,87.13,87.32,26346.0,65.9087,66.0221,65.8709,66.0146,26346.0
2015-11-27 10:20:00,87.33,87.5,87.33,87.44,17727.0,66.0221,66.1507,66.0221,66.1053,17727.0
2015-11-27 10:30:00,87.45,87.47,87.25,87.29,11469.0,66.1129,66.128,65.9616,65.9919,11469.0
2015-11-27 10:40:00,87.3,87.41,87.29,87.33,17680.0,65.9994,66.0826,65.9919,66.0221,17680.0
2015-11-27 10:50:00,87.31,87.36,87.27,87.35,14085.0,66.007,66.0448,65.9768,66.0372,14085.0
2015-11-27 11:00:00,87.36,87.52,87.36,87.51,11567.0,66.0448,66.1658,66.0448,66.1582,11567.0
2015-11-27 11:10:00,87.5,87.58,87.49,87.58,15687.0,66.1507,66.2111,66.1431,66.2111,15687.0
2015-11-27 11:20:00,87.57,87.59,87.46,87.46,12743.0,66.2036,66.2187,66.1204,66.1204,12743.0
2015-11-27 11:30:00,87.46,87.6,87.46,87.59,17977.0,66.1204,66.2263,66.1204,66.2187,17977.0
2015-11-27 11:40:00,87.61,87.7,87.58,87.7,15443.0,66.2338,66.3019,66.2111,66.3019,15443.0
2015-11-27 11:50:00,87.69,87.69,87.55,87.6,12437.0,66.2943,66.2943,66.1885,66.2263,12437.0
2015-11-27 12:00:00,87.61,87.7,87.61,87.61,14717.0,66.2338,66.3019,66.2338,66.2338,14717.0
2015-11-27 12:10:00,87.6,87.64,87.57,87.63,8489.0,66.2263,66.2565,66.2036,66.2489,8489.0
2015-11-27 12:20:00,87.64,87.64,87.53,87.61,14976.0,66.2565,66.2565,66.1733,66.2338,14976.0
2015-11-27 12:30:00,87.6,87.6,87.43,87.44,15129.0,66.2263,66.2263,66.0977,66.1053,15129.0
2015-11-27 12:40:00,87.44,87.44,87.23,87.3,18975.0,66.1053,66.1053,65.9465,65.9994,18975.0
2015-11-27 12:50:00,87.3,87.32,87.23,87.31,33536.0,65.9994,66.0146,65.9465,66.007,33536.0
2015-11-30 09:30:00,87.39,87.88,87.32,87.36,37838.0,66.0675,66.4379,66.0146,66.0448,37838.0
2015-11-30 09:40:00,87.35,87.4,87.19,87.28,33957.0,66.0372,66.0751,65.9163,65.9843,33957.0
2015-11-30 09:50:00,87.3,87.41,87.16,87.39,26615.0,65.9994,66.0826,65.8936,66.0675,26615.0
2015-11-30 10:00:00,87.38,87.6,87.38,87.6,57363.0,66.0599,66.2263,66.0599,66.2263,57363.0
2015-11-30 10:10:00,87.63,87.63,87.39,87.4,26982.0,66.2489,66.2489,66.0675,66.0751,26982.0
2015-11-30 10:20:00,87.41,87.42,87.18,87.23,29303.0,66.0826,66.0902,65.9087,65.9465,29303.0
2015-11-30 10:30:00,87.26,87.47,87.25,87.38,16345.0,65.9692,66.128,65.9616,66.0599,16345.0
2015-11-30 10:40:00,87.38,87.45,87.29,87.38,21305.0,66.0599,66.1129,65.9919,66.0599,21305.0
2015-11-30 10:50:00,87.38,87.44,87.28,87.28,28099.0,66.0599,66.1053,65.9843,65.9843,28099.0
2015-11-30 11:00:00,87.26,87.36,87.26,87.34,17360.0,65.9692,66.0448,65.9692,66.0297,17360.0
2015-11-30 11:10:00,87.34,87.54,87.33,87.52,15696.0,66.0297,66.1809,66.0221,66.1658,15696.0
2015-11-30 11:20:00,87.5,87.53,87.32,87.32,25778.0,66.1507,66.1733,66.0146,66.0146,25778.0
2015-11-30 11:30:00,87.32,87.32,87.14,87.19,16868.0,66.0146,66.0146,65.8785,65.9163,16868.0
2015-11-30 11:40:00,87.18,87.25,87.07,87.1,19048.0,65.9087,65.9616,65.8256,65.8482,19048.0
2015-11-30 11:50:00,87.08,87.12,87.04,87.12,12412.0,65.8331,65.8634,65.8029,65.8634,12412.0
2015-11-30 12:00:00,87.13,87.21,87.12,87.12,9696.0,65.8709,65.9314,65.8634,65.8634,9696.0
2015-11-30 12:10:00,87.12,87.14,87.05,87.13,7030.0,65.8634,65.8785,65.8104,65.8709,7030.0
2015-11-30 12:20:00,87.13,87.19,87.1,87.16,12771.0,65.8709,65.9163,65.8482,65.8936,12771.0
2015-11-30 12:30:00,87.17,87.21,87.11,87.15,10808.0,65.9012,65.9314,65.8558,65.886,10808.0
2015-11-30 12:40:00,87.17,87.23,87.1,87.2,26511.0,65.9012,65.9465,65.8482,65.9238,26511.0
2015-11-30 12:50:00,87.19,87.23,87.17,87.21,7766.0,65.9163,65.9465,65.9012,65.9314,7766.0
2015-11-30 13:00:00,87.2,87.25,87.15,87.16,21287.0,65.9238,65.9616,65.886,65.8936,21287.0
2015-11-30 13:10:00,87.15,87.24,87.14,87.21,8534.0,65.886,65.9541,65.8785,65.9314,8534.0
2015-11-30 13:20:00,87.21,87.4,87.21,87.4,26617.0,65.9314,66.0751,65.9314,66.0751,26617.0
2015-11-30 13:30:00,87.41,87.41,87.3,87.3,19900.0,66.0826,66.0826,65.9994,65.9994,19900.0
2015-11-30 13:40:00,87.3,87.38,87.28,87.38,10549.0,65.9994,66.0599,65.9843,66.0599,10549.0
2015-11-30 13:50:00,87.38,87.43,87.35,87.4,27777.0,66.0599,66.0977,66.0372,66.0751,27777.0
2015-11-30 14:00:00,87.39,87.41,87.31,87.33,22196.0,66.0675,66.0826,66.007,66.0221,22196.0
2015-11-30 14:10:00,87.33,87.36,87.28,87.34,16951.0,66.0221,66.0448,65.9843,66.0297,16951.0
2015-11-30 14:20:00,87.34,87.34,87.25,87.25,12169.0,66.0297,66.0297,65.9616,65.9616,12169.0
2015-11-30 14:30:00,87.24,87.29,87.15,87.16,19352.0,65.9541,65.9919,65.886,65.8936,19352.0
2015-11-30 14:40:00,87.14,87.26,87.1,87.13,24935.0,65.8785,65.9692,65.8482,65.8709,24935.0
2015-11-30 14:50:00,87.12,87.14,86.94,86.95,29856.0,65.8634,65.8785,65.7273,65.7348,29856.0
2015-11-30 15:00:00,86.95,87.0,86.94,86.98,35292.0,65.7348,65.7726,65.7273,65.7575,35292.0
2015-11-30 15:10:00,86.98,87.05,86.89,86.89,56811.0,65.7575,65.8104,65.6895,65.6895,56811.0
2015-11-30 15:20:00,86.89,86.92,86.82,86.86,31882.0,65.6895,65.7122,65.6366,65.6668,31882.0
2015-11-30 15:30:00,86.86,87.05,86.84,87.04,38024.0,65.6668,65.8104,65.6517,65.8029,38024.0
2015-11-30 15:40:00,87.04,87.05,86.8,86.93,102677.0,65.8029,65.8104,65.6214,65.7197,102677.0
2015-11-30 15:50:00,86.93,86.97,86.82,86.84,140719.0,65.7197,65.75,65.6366,65.6517,140719.0
2015-12-01 09:30:00,87.39,87.85,87.32,87.84,71185.0,66.0675,66.4153,66.0146,66.4077,71185.0
2015-12-01 09:40:00,87.82,88.37,87.72,88.32,76694.0,66.3926,66.8084,66.317,66.7706,76694.0
2015-12-01 09:50:00,88.34,88.43,87.86,87.87,60112.0,66.7857,66.8537,66.4228,66.4304,60112.0
2015-12-01 10:00:00,87.87,87.87,87.6,87.62,42213.0,66.4304,66.4304,66.2263,66.2414,42213.0
2015-12-01 10:10:00,87.61,87.72,87.4,87.52,44520.0,66.2338,66.317,66.0751,66.1658,44520.0
2015-12-01 10:20:00,87.51,87.51,87.26,87.4,28393.0,66.1582,66.1582,65.9692,66.0751,28393.0
2015-12-01 10:30:00,87.42,87.58,87.32,87.58,22042.0,66.0902,66.2111,66.0146,66.2111,22042.0
2015-12-01 10:40:00,87.57,87.75,87.52,87.73,43912.0,66.2036,66.3397,66.1658,66.3245,43912.0
2015-12-01 10:50:00,87.7,87.72,87.49,87.53,25230.0,66.3019,66.317,66.1431,66.1733,25230.0
2015-12-01 11:00:00,87.56,87.7,87.56,87.59,22144.0,66.196,66.3019,66.196,66.2187,22144.0
2015-12-01 11:10:00,87.59,87.63,87.52,87.6,30126.0,66.2187,66.2489,66.1658,66.2263,30126.0
2015-12-01 11:20:00,87.6,87.72,87.58,87.69,41557.0,66.2263,66.317,66.2111,66.2943,41557.0
2015-12-01 11:30:00,87.71,87.76,87.6,87.61,30496.0,66.3094,66.3472,66.2263,66.2338,30496.0
2015-12-01 11:40:00,87.61,87.91,87.59,87.91,34808.0,66.2338,66.4606,66.2187,66.4606,34808.0
2015-12-01 11:50:00,87.95,87.95,87.87,87.93,23101.0,66.4909,66.4909,66.4304,66.4757,23101.0
2015-12-01 12:00:00,87.93,88.05,87.89,87.95,43267.0,66.4757,66.5665,66.4455,66.4909,43267.0
2015-12-01 12:10:00,87.95,88.0,87.89,88.0,76179.0,66.4909,66.5287,66.4455,66.5287,76179.0
2015-12-01 12:20:00,88.0,88.19,87.99,88.03,22503.0,66.5287,66.6723,66.5211,66.5513,22503.0
2015-12-01 12:30:00,88.05,88.17,88.01,88.17,58002.0,66.5665,66.6572,66.5362,66.6572,58002.0
2015-12-01 12:40:00,88.16,88.25,88.04,88.25,44017.0,66.6496,66.7177,66.5589,66.7177,44017.0
2015-12-01 12:50:00,88.24,88.26,88.21,88.24,33509.0,66.7101,66.7252,66.6874,66.7101,33509.0
2015-12-01 13:00:00,88.23,88.25,88.18,88.25,20123.0,66.7025,66.7177,66.6647,66.7177,20123.0
2015-12-01 13:10:00,88.25,88.29,88.17,88.25,43264.0,66.7177,66.7479,66.6572,66.7177,43264.0
2015-12-01 13:20:00,88.25,88.29,88.19,88.19,41687.0,66.7177,66.7479,66.6723,66.6723,41687.0
2015-12-01 13:30:00,88.19,88.25,88.13,88.18,41605.0,66.6723,66.7177,66.6269,66.6647,41605.0
2015-12-01 13:40:00,88.19,88.26,88.18,88.23,27056.0,66.6723,66.7252,66.6647,66.7025,27056.0
2015-12-01 13:50:00,88.22,88.28,88.22,88.23,36925.0,66.695,66.7403,66.695,66.7025,36925.0
2015-12-01 14:00:00,88.22,88.39,88.22,88.38,55851.0,66.695,66.8235,66.695,66.8159,55851.0
2015-12-01 14:10:00,88.39,88.61,88.38,88.59,33118.0,66.8235,66.9898,66.8159,66.9747,33118.0
2015-12-01 14:20:00,88.59,88.7,88.59,88.63,48285.0,66.9747,67.0579,66.9747,67.0049,48285.0
2015-12-01 14:30:00,88.62,88.68,88.58,88.61,61530.0,66.9974,67.0427,66.9671,66.9898,61530.0
2015-12-01 14:40:00,88.62,88.73,88.6,88.72,44490.0,66.9974,67.0805,66.9823,67.073,44490.0
2015-12-01 14:50:00,88.71,88.71,88.58,88.66,34040.0,67.0654,67.0654,66.9671,67.0276,34040.0
2015-12-01 15:00:00,88.66,88.69,88.62,88.66,41401.0,67.0276,67.0503,66.9974,67.0276,41401.0
2015-12-01 15:10:00,88.66,88.74,88.65,88.73,58025.0,67.0276,67.0881,67.0201,67.0805,58025.0
2015-12-01 15:20:00,88.73,88.74,88.67,88.68,49592.0,67.0805,67.0881,67.0352,67.0427,49592.0
2015-12-01 15:30:00,88.68,88.86,88.68,88.84,73461.0,67.0427,67.1788,67.0427,67.1637,73461.0
2015-12-01 15:40:00,88.85,88.94,88.8,88.87,112782.0,67.1713,67.2393,67.1335,67.1864,112782.0
2015-12-01 15:50:00,88.88,88.91,88.81,88.9,183415.0,67.1939,67.2166,67.141,67.2091,183415.0
2015-12-02 09:30:00,88.6,88.88,88.46,88.55,59666.0,66.9823,67.1939,66.8764,66.9445,59666.0
2015-12-02 09:40:00,88.55,88.58,88.13,88.39,104490.0,66.9445,66.9671,66.6269,66.8235,104490.0
2015-12-02 09:50:00,88.39,88.44,88.25,88.35,26889.0,66.8235,66.8613,66.7177,66.7933,26889.0
2015-12-02 10:00:00,88.33,88.33,88.04,88.04,29905.0,66.7781,66.7781,66.5589,66.5589,29905.0
2015-12-02 10:10:00,88.02,88.07,87.89,87.96,27184.0,66.5438,66.5816,66.4455,66.4984,27184.0
2015-12-02 10:20:00,87.98,88.03,87.87,88.01,18515.0,66.5135,66.5513,66.4304,66.5362,18515.0
2015-12-02 10:30:00,87.99,88.01,87.74,87.85,57849.0,66.5211,66.5362,66.3321,66.4153,57849.0
2015-12-02 10:40:00,87.85,87.86,87.73,87.75,53913.0,66.4153,66.4228,66.3245,66.3397,53913.0
2015-12-02 10:50:00,87.74,87.9,87.7,87.83,32817.0,66.3321,66.4531,66.3019,66.4001,32817.0
2015-12-02 11:00:00,87.81,87.83,87.6,87.6,36151.0,66.385,66.4001,66.2263,66.2263,36151.0
2015-12-02 11:10:00,87.6,87.63,87.49,87.58,33320.0,66.2263,66.2489,66.1431,66.2111,33320.0
2015-12-02 11:20:00,87.56,87.69,87.52,87.52,24065.0,66.196,66.2943,66.1658,66.1658,24065.0
2015-12-02 11:30:00,87.52,87.6,87.52,87.55,18909.0,66.1658,66.2263,66.1658,66.1885,18909.0
2015-12-02 11:40:00,87.56,87.56,87.4,87.42,19512.0,66.196,66.196,66.0751,66.0902,19512.0
2015-12-02 11:50:00,87.42,87.47,87.39,87.47,32393.0,66.0902,66.128,66.0675,66.128,32393.0
2015-12-02 12:00:00,87.47,87.69,87.47,87.54,24815.0,66.128,66.2943,66.128,66.1809,24815.0
2015-12-02 12:10:00,87.54,87.54,87.42,87.48,33381.0,66.1809,66.1809,66.0902,66.1355,33381.0
2015-12-02 12:20:00,87.48,87.55,87.44,87.54,15371.0,66.1355,66.1885,66.1053,66.1809,15371.0
2015-12-02 12:30:00,87.56,87.76,87.55,87.76,12310.0,66.196,66.3472,66.1885,66.3472,12310.0
2015-12-02 12:40:00,87.75,87.77,87.61,87.62,16323.0,66.3397,66.3548,66.2338,66.2414,16323.0
2015-12-02 12:50:00,87.62,87.63,87.56,87.57,14830.0,66.2414,66.2489,66.196,66.2036,14830.0
2015-12-02 13:00:00,87.56,87.6,87.5,87.54,16218.0,66.196,66.2263,66.1507,66.1809,16218.0
2015-12-02 13:10:00,87.52,87.64,87.51,87.61,14460.0,66.1658,66.2565,66.1582,66.2338,14460.0
2015-12-02 13:20:00,87.59,87.62,87.56,87.58,12258.0,66.2187,66.2414,66.196,66.2111,12258.0
2015-12-02 13:30:00,87.57,87.59,87.52,87.53,15009.0,66.2036,66.2187,66.1658,66.1733,15009.0
2015-12-02 13:40:00,87.53,87.53,87.35,87.36,27810.0,66.1733,66.1733,66.0372,66.0448,27810.0
2015-12-02 13:50:00,87.34,87.34,87.24,87.27,29095.0,66.0297,66.0297,65.9541,65.9768,29095.0
2015-12-02 14:00:00,87.27,87.27,87.03,87.16,38614.0,65.9768,65.9768,65.7953,65.8936,38614.0
2015-12-02 14:10:00,87.16,87.16,86.94,86.97,27754.0,65.8936,65.8936,65.7273,65.75,27754.0
2015-12-02 14:20:00,86.97,87.11,86.94,87.05,31562.0,65.75,65.8558,65.7273,65.8104,31562.0
2015-12-02 14:30:00,87.05,87.1,86.95,87.09,45688.0,65.8104,65.8482,65.7348,65.8407,45688.0
2015-12-02 14:40:00,87.08,87.15,86.87,87.0,29788.0,65.8331,65.886,65.6744,65.7726,29788.0
2015-12-02 14:50:00,86.99,87.06,86.92,86.94,29934.0,65.7651,65.818,65.7122,65.7273,29934.0
2015-12-02 15:00:00,86.95,87.11,86.91,87.11,59080.0,65.7348,65.8558,65.7046,65.8558,59080.0
2015-12-02 15:10:00,87.11,87.48,87.11,87.46,82828.0,65.8558,66.1355,65.8558,66.1204,82828.0
2015-12-02 15:20:00,87.46,87.52,87.37,87.38,53017.0,66.1204,66.1658,66.0524,66.0599,53017.0
2015-12-02 15:30:00,87.39,87.45,87.22,87.3,77272.0,66.0675,66.1129,65.939,65.9994,77272.0
2015-12-02 15:40:00,87.29,87.44,87.19,87.24,124912.0,65.9919,66.1053,65.9163,65.9541,124912.0
2015-12-02 15:50:00,87.23,87.35,87.2,87.3,163532.0,65.9465,66.0372,65.9238,65.9994,163532.0
2015-12-03 09:30:00,87.46,87.61,87.09,87.2,46974.0,66.1204,66.2338,65.8407,65.9238,46974.0
2015-12-03 09:40:00,87.24,87.43,86.99,87.0,36685.0,65.9541,66.0977,65.7651,65.7726,36685.0
2015-12-03 09:50:00,86.98,87.1,86.69,86.78,46276.0,65.7575,65.8482,65.5383,65.6063,46276.0
2015-12-03 10:00:00,86.79,87.14,86.63,86.73,29408.0,65.6139,65.8785,65.4929,65.5685,29408.0
2015-12-03 10:10:00,86.73,86.96,86.72,86.82,32746.0,65.5685,65.7424,65.561,65.6366,32746.0
2015-12-03 10:20:00,86.82,86.86,86.7,86.82,51824.0,65.6366,65.6668,65.5458,65.6366,51824.0
2015-12-03 10:30:00,86.81,86.98,86.64,86.65,101213.0,65.629,65.7575,65.5005,65.508,101213.0
2015-12-03 10:40:00,86.64,86.97,86.63,86.96,52360.0,65.5005,65.75,65.4929,65.7424,52360.0
2015-12-03 10:50:00,86.97,87.18,86.86,86.97,68019.0,65.75,65.9087,65.6668,65.75,68019.0
2015-12-03 11:00:00,86.97,87.09,86.84,87.05,26746.0,65.75,65.8407,65.6517,65.8104,26746.0
2015-12-03 11:10:00,87.06,87.1,86.88,86.94,69838.0,65.818,65.8482,65.6819,65.7273,69838.0
2015-12-03 11:20:00,86.95,87.09,86.93,87.02,99876.0,65.7348,65.8407,65.7197,65.7878,99876.0
2015-12-03 11:30:00,87.02,87.02,86.84,86.97,86177.0,65.7878,65.7878,65.6517,65.75,86177.0
2015-12-03 11:40:00,86.96,87.01,86.66,86.69,91672.0,65.7424,65.7802,65.5156,65.5383,91672.0
2015-12-03 11:50:00,86.69,86.74,86.67,86.68,29749.0,65.5383,65.5761,65.5232,65.5307,29749.0
2015-12-03 12:00:00,86.67,86.7,86.47,86.47,22847.0,65.5232,65.5458,65.372,65.372,22847.0
2015-12-03 12:10:00,86.48,86.49,86.21,86.22,23361.0,65.3795,65.3871,65.1754,65.183,23361.0
2015-12-03 12:20:00,86.21,86.22,85.95,86.02,36808.0,65.1754,65.183,64.9788,65.0318,36808.0
2015-12-03 12:30:00,86.03,86.31,86.02,86.27,29453.0,65.0393,65.251,65.0318,65.2208,29453.0
2015-12-03 12:40:00,86.27,86.31,86.05,86.06,31002.0,65.2208,65.251,65.0544,65.062,31002.0
2015-12-03 12:50:00,86.06,86.1,85.96,85.98,21663.0,65.062,65.0922,64.9864,65.0015,21663.0
2015-12-03 13:00:00,85.98,86.05,85.94,86.02,15998.0,65.0015,65.0544,64.9713,65.0318,15998.0
2015-12-03 13:10:00,86.03,86.28,86.02,86.24,37356.0,65.0393,65.2283,65.0318,65.1981,37356.0
2015-12-03 13:20:00,86.24,86.59,86.22,86.56,83500.0,65.1981,65.4627,65.183,65.44,83500.0
2015-12-03 13:30:00,86.58,86.58,86.05,86.05,61695.0,65.4551,65.4551,65.0544,65.0544,61695.0
2015-12-03 13:40:00,86.05,86.08,85.77,85.79,33513.0,65.0544,65.0771,64.8428,64.8579,33513.0
2015-12-03 13:50:00,85.77,85.91,85.75,85.85,32995.0,64.8428,64.9486,64.8276,64.9032,32995.0
2015-12-03 14:00:00,85.84,85.87,85.64,85.76,48372.0,64.8957,64.9184,64.7445,64.8352,48372.0
2015-12-03 14:10:00,85.78,85.95,85.77,85.93,23808.0,64.8503,64.9788,64.8428,64.9637,23808.0
2015-12-03 14:20:00,85.92,85.97,85.71,85.81,40239.0,64.9562,64.994,64.7974,64.873,40239.0
2015-12-03 14:30:00,85.82,85.92,85.76,85.88,39003.0,64.8806,64.9562,64.8352,64.9259,39003.0
2015-12-03 14:40:00,85.9,85.95,85.76,85.91,44567.0,64.941,64.9788,64.8352,64.9486,44567.0
2015-12-03 14:50:00,85.9,86.14,85.88,86.14,33860.0,64.941,65.1225,64.9259,65.1225,33860.0
2015-12-03 15:00:00,86.15,86.17,85.92,85.94,34817.0,65.13,65.1452,64.9562,64.9713,34817.0
2015-12-03 15:10:00,85.94,86.06,85.93,86.02,37419.0,64.9713,65.062,64.9637,65.0318,37419.0
2015-12-03 15:20:00,86.04,86.24,85.97,86.13,39498.0,65.0469,65.1981,64.994,65.1149,39498.0
2015-12-03 15:30:00,86.13,86.46,86.04,86.43,64868.0,65.1149,65.3644,65.0469,65.3417,64868.0
2015-12-03 15:40:00,86.43,86.44,86.13,86.24,81584.0,65.3417,65.3493,65.1149,65.1981,81584.0
2015-12-03 15:50:00,86.24,86.35,86.11,86.32,112631.0,65.1981,65.2812,65.0998,65.2586,112631.0
2015-12-04 09:30:00,86.76,87.34,86.73,87.17,55828.0,65.5912,66.0297,65.5685,65.9012,55828.0
2015-12-04 09:40:00,87.18,87.61,87.17,87.52,70830.0,65.9087,66.2338,65.9012,66.1658,70830.0
2015-12-04 09:50:00,87.49,87.62,87.34,87.51,41826.0,66.1431,66.2414,66.0297,66.1582,41826.0
2015-12-04 10:00:00,87.49,87.51,87.24,87.29,18780.0,66.1431,66.1582,65.9541,65.9919,18780.0
2015-12-04 10:10:00,87.27,87.47,87.27,87.47,22284.0,65.9768,66.128,65.9768,66.128,22284.0
2015-12-04 10:20:00,87.45,87.62,87.45,87.45,27221.0,66.1129,66.2414,66.1129,66.1129,27221.0
2015-12-04 10:30:00,87.5,87.71,87.36,87.71,24814.0,66.1507,66.3094,66.0448,66.3094,24814.0
2015-12-04 10:40:00,87.69,87.71,87.49,87.52,21567.0,66.2943,66.3094,66.1431,66.1658,21567.0
2015-12-04 10:50:00,87.53,87.53,87.37,87.53,32078.0,66.1733,66.1733,66.0524,66.1733,32078.0
2015-12-04 11:00:00,87.53,87.67,87.48,87.59,43063.0,66.1733,66.2792,66.1355,66.2187,43063.0
2015-12-04 11:10:00,87.59,87.64,87.53,87.59,9822.0,66.2187,66.2565,66.1733,66.2187,9822.0
2015-12-04 11:20:00,87.59,87.71,87.54,87.55,17486.0,66.2187,66.3094,66.1809,66.1885,17486.0
2015-12-04 11:30:00,87.56,87.57,87.44,87.47,11254.0,66.196,66.2036,66.1053,66.128,11254.0
2015-12-04 11:40:00,87.48,87.52,87.36,87.42,21148.0,66.1355,66.1658,66.0448,66.0902,21148.0
2015-12-04 11:50:00,87.43,87.53,87.43,87.5,18756.0,66.0977,66.1733,66.0977,66.1507,18756.0
2015-12-04 12:00:00,87.48,87.49,87.36,87.37,14207.0,66.1355,66.1431,66.0448,66.0524,14207.0
2015-12-04 12:10:00,87.39,87.5,87.38,87.39,14328.0,66.0675,66.1507,66.0599,66.0675,14328.0
2015-12-04 12:20:00,87.4,87.52,87.39,87.43,9508.0,66.0751,66.1658,66.0675,66.0977,9508.0
2015-12-04 12:30:00,87.42,87.92,87.41,87.91,25501.0,66.0902,66.4682,66.0826,66.4606,25501.0
2015-12-04 12:40:00,87.92,88.23,87.91,88.2,33736.0,66.4682,66.7025,66.4606,66.6799,33736.0
2015-12-04 12:50:00,88.21,88.36,88.2,88.36,23824.0,66.6874,66.8008,66.6799,66.8008,23824.0
2015-12-04 13:00:00,88.34,88.41,88.27,88.4,17460.0,66.7857,66.8386,66.7328,66.8311,17460.0
2015-12-04 13:10:00,88.39,88.45,88.24,88.27,19144.0,66.8235,66.8689,66.7101,66.7328,19144.0
2015-12-04 13:20:00,88.26,88.32,88.22,88.28,24694.0,66.7252,66.7706,66.695,66.7403,24694.0
2015-12-04 13:30:00,88.29,88.3,88.19,88.28,23857.0,66.7479,66.7555,66.6723,66.7403,23857.0
2015-12-04 13:40:00,88.27,88.3,88.2,88.25,20462.0,66.7328,66.7555,66.6799,66.7177,20462.0
2015-12-04 13:50:00,88.26,88.3,88.23,88.23,17734.0,66.7252,66.7555,66.7025,66.7025,17734.0
2015-12-04 14:00:00,88.25,88.28,88.2,88.2,22059.0,66.7177,66.7403,66.6799,66.6799,22059.0
2015-12-04 14:10:00,88.19,88.26,88.14,88.14,16566.0,66.6723,66.7252,66.6345,66.6345,16566.0
2015-12-04 14:20:00,88.13,88.35,88.08,88.35,30177.0,66.6269,66.7933,66.5891,66.7933,30177.0
2015-12-04 14:30:00,88.34,88.48,88.33,88.42,34000.0,66.7857,66.8915,66.7781,66.8462,34000.0
2015-12-04 14:40:00,88.43,88.46,88.37,88.45,25523.0,66.8537,66.8764,66.8084,66.8689,25523.0
2015-12-04 14:50:00,88.45,88.53,88.45,88.46,30284.0,66.8689,66.9293,66.8689,66.8764,30284.0
2015-12-04 15:00:00,88.46,88.55,88.37,88.53,36169.0,66.8764,66.9445,66.8084,66.9293,36169.0
2015-12-04 15:10:00,88.54,88.56,88.43,88.47,38788.0,66.9369,66.952,66.8537,66.884,38788.0
2015-12-04 15:20:00,88.47,88.48,88.29,88.42,42862.0,66.884,66.8915,66.7479,66.8462,42862.0
2015-12-04 15:30:00,88.43,88.45,88.25,88.3,28939.0,66.8537,66.8689,66.7177,66.7555,28939.0
2015-12-04 15:40:00,88.28,88.46,88.24,88.28,77257.0,66.7403,66.8764,66.7101,66.7403,77257.0
2015-12-04 15:50:00,88.28,88.44,88.26,88.42,118015.0,66.7403,66.8613,66.7252,66.8462,118015.0
2015-12-07 09:30:00,88.29,88.81,88.07,88.81,49136.0,66.7479,67.141,66.5816,67.141,49136.0
2015-12-07 09:40:00,88.86,88.86,88.5,88.6,53573.0,67.1788,67.1788,66.9067,66.9823,53573.0
2015-12-07 09:50:00,88.58,88.8,88.47,88.69,51400.0,66.9671,67.1335,66.884,67.0503,51400.0
2015-12-07 10:00:00,88.67,88.72,88.46,88.58,36804.0,67.0352,67.073,66.8764,66.9671,36804.0
2015-12-07 10:10:00,88.56,88.85,88.55,88.81,21905.0,66.952,67.1713,66.9445,67.141,21905.0
2015-12-07 10:20:00,88.81,88.81,88.66,88.73,30269.0,67.141,67.141,67.0276,67.0805,30269.0
2015-12-07 10:30:00,88.71,88.72,88.49,88.54,44069.0,67.0654,67.073,66.8991,66.9369,44069.0
2015-12-07 10:40:00,88.54,88.55,88.48,88.52,40511.0,66.9369,66.9445,66.8915,66.9218,40511.0
2015-12-07 10:50:00,88.51,88.51,88.37,88.42,43807.0,66.9142,66.9142,66.8084,66.8462,43807.0
2015-12-07 11:00:00,88.4,88.43,88.28,88.38,37629.0,66.8311,66.8537,66.7403,66.8159,37629.0
2015-12-07 11:10:00,88.38,88.46,88.31,88.45,32797.0,66.8159,66.8764,66.763,66.8689,32797.0
2015-12-07 11:20:00,88.48,88.48,88.37,88.39,18616.0,66.8915,66.8915,66.8084,66.8235,18616.0
2015-12-07 11:30:00,88.39,88.68,88.39,88.68,21032.0,66.8235,67.0427,66.8235,67.0427,21032.0
2015-12-07 11:40:00,88.68,88.72,88.65,88.7,19550.0,67.0427,67.073,67.0201,67.0579,19550.0
2015-12-07 11:50:00,88.7,88.85,88.68,88.82,18372.0,67.0579,67.1713,67.0427,67.1486,18372.0
2015-12-07 12:00:00,88.81,88.84,88.65,88.65,31284.0,67.141,67.1637,67.0201,67.0201,31284.0
2015-12-07 12:10:00,88.62,88.76,88.6,88.61,18850.0,66.9974,67.1032,66.9823,66.9898,18850.0
2015-12-07 12:20:00,88.61,88.67,88.48,88.53,25545.0,66.9898,67.0352,66.8915,66.9293,25545.0
2015-12-07 12:30:00,88.53,88.56,88.48,88.53,33471.0,66.9293,66.952,66.8915,66.9293,33471.0
2015-12-07 12:40:00,88.51,88.53,88.34,88.37,31747.0,66.9142,66.9293,66.7857,66.8084,31747.0
2015-12-07 12:50:00,88.37,88.44,88.35,88.36,36072.0,66.8084,66.8613,66.7933,66.8008,36072.0
2015-12-07 13:00:00,88.38,88.6,88.26,88.6,13998.0,66.8159,66.9823,66.7252,66.9823,13998.0
2015-12-07 13:10:00,88.6,88.62,88.29,88.45,35539.0,66.9823,66.9974,66.7479,66.8689,35539.0
2015-12-07 13:20:00,88.44,88.49,88.35,88.48,22688.0,66.8613,66.8991,66.7933,66.8915,22688.0
2015-12-07 13:30:00,88.48,88.5,88.38,88.44,13284.0,66.8915,66.9067,66.8159,66.8613,13284.0
2015-12-07 13:40:00,88.41,88.41,88.33,88.34,22279.0,66.8386,66.8386,66.7781,66.7857,22279.0
2015-12-07 13:50:00,88.34,88.45,88.22,88.43,25308.0,66.7857,66.8689,66.695,66.8537,25308.0
2015-12-07 14:00:00,88.42,88.49,88.38,88.41,31577.0,66.8462,66.8991,66.8159,66.8386,31577.0
2015-12-07 14:10:00,88.41,88.5,88.36,88.5,11643.0,66.8386,66.9067,66.8008,66.9067,11643.0
2015-12-07 14:20:00,88.48,88.68,88.48,88.68,20924.0,66.8915,67.0427,66.8915,67.0427,20924.0
2015-12-07 14:30:00,88.68,88.74,88.51,88.65,18448.0,67.0427,67.0881,66.9142,67.0201,18448.0
2015-12-07 14:40:00,88.65,88.68,88.5,88.5,23360.0,67.0201,67.0427,66.9067,66.9067,23360.0
2015-12-07 14:50:00,88.48,88.51,88.42,88.43,16338.0,66.8915,66.9142,66.8462,66.8537,16338.0
2015-12-07 15:00:00,88.43,88.53,88.39,88.5,27005.0,66.8537,66.9293,66.8235,66.9067,27005.0
2015-12-07 15:10:00,88.49,88.5,88.37,88.43,24476.0,66.8991,66.9067,66.8084,66.8537,24476.0
2015-12-07 15:20:00,88.43,88.62,88.4,88.57,32934.0,66.8537,66.9974,66.8311,66.9596,32934.0
2015-12-07 15:30:00,88.57,88.69,88.48,88.64,58710.0,66.9596,67.0503,66.8915,67.0125,58710.0
2015-12-07 15:40:00,88.63,88.85,88.58,88.85,51807.0,67.0049,67.1713,66.9671,67.1713,51807.0
2015-12-07 15:50:00,88.84,88.86,88.72,88.74,93289.0,67.1637,67.1788,67.073,67.0881,93289.0
2015-12-08 09:30:00,88.09,88.39,87.98,88.16,85180.0,66.5967,66.8235,66.5135,66.6496,85180.0
2015-12-08 09:40:00,88.12,88.38,88.05,88.3,42427.0,66.6194,66.8159,66.5665,66.7555,42427.0
2015-12-08 09:50:00,88.3,88.35,87.87,87.87,144221.0,66.7555,66.7933,66.4304,66.4304,144221.0
2015-12-08 10:00:00,87.87,88.1,87.83,88.05,14451.0,66.4304,66.6043,66.4001,66.5665,14451.0
2015-12-08 10:10:00,88.06,88.13,87.85,87.86,18671.0,66.574,66.6269,66.4153,66.4228,18671.0
2015-12-08 10:20:00,87.84,87.87,87.73,87.8,22599.0,66.4077,66.4304,66.3245,66.3775,22599.0
2015-12-08 10:30:00,87.8,88.15,87.68,88.13,18586.0,66.3775,66.6421,66.2867,66.6269,18586.0
2015-12-08 10:40:00,88.13,88.42,88.13,88.35,23567.0,66.6269,66.8462,66.6269,66.7933,23567.0
2015-12-08 10:50:00,88.35,88.38,88.26,88.28,10524.0,66.7933,66.8159,66.7252,66.7403,10524.0
2015-12-08 11:00:00,88.3,88.42,88.29,88.31,55834.0,66.7555,66.8462,66.7479,66.763,55834.0
2015-12-08 11:10:00,88.3,88.3,88.04,88.16,30840.0,66.7555,66.7555,66.5589,66.6496,30840.0
2015-12-08 11:20:00,88.14,88.22,88.09,88.13,19059.0,66.6345,66.695,66.5967,66.6269,19059.0
2015-12-08 11:30:00,88.13,88.18,88.01,88.02,10992.0,66.6269,66.6647,66.5362,66.5438,10992.0
2015-12-08 11:40:00,88.04,88.09,88.01,88.05,11530.0,66.5589,66.5967,66.5362,66.5665,11530.0
2015-12-08 11:50:00,88.04,88.15,87.98,88.13,16531.0,66.5589,66.6421,66.5135,66.6269,16531.0
2015-12-08 12:00:00,88.12,88.12,87.99,88.07,14104.0,66.6194,66.6194,66.5211,66.5816,14104.0
2015-12-08 12:10:00,88.05,88.06,87.98,88.0,20426.0,66.5665,66.574,66.5135,66.5287,20426.0
2015-12-08 12:20:00,88.01,88.09,87.98,88.05,9883.0,66.5362,66.5967,66.5135,66.5665,9883.0
2015-12-08 12:30:00,88.04,88.12,88.02,88.12,6262.0,66.5589,66.6194,66.5438,66.6194,6262.0
2015-12-08 12:40:00,88.1,88.12,88.03,88.1,18205.0,66.6043,66.6194,66.5513,66.6043,18205.0
2015-12-08 12:50:00,88.11,88.22,88.11,88.22,9015.0,66.6118,66.695,66.6118,66.695,9015.0
2015-12-08 13:00:00,88.23,88.32,88.19,88.25,11458.0,66.7025,66.7706,66.6723,66.7177,11458.0
2015-12-08 13:10:00,88.25,88.32,88.12,88.13,10093.0,66.7177,66.7706,66.6194,66.6269,10093.0
2015-12-08 13:20:00,88.13,88.35,88.1,88.35,20061.0,66.6269,66.7933,66.6043,66.7933,20061.0
2015-12-08 13:30:00,88.35,88.55,88.35,88.5,15415.0,66.7933,66.9445,66.7933,66.9067,15415.0
2015-12-08 13:40:00,88.49,88.49,88.41,88.41,9913.0,66.8991,66.8991,66.8386,66.8386,9913.0
2015-12-08 13:50:00,88.39,88.63,88.37,88.6,12470.0,66.8235,67.0049,66.8084,66.9823,12470.0
2015-12-08 14:00:00,88.6,88.73,88.59,88.73,18107.0,66.9823,67.0805,66.9747,67.0805,18107.0
2015-12-08 14:10:00,88.71,88.79,88.68,88.77,26374.0,67.0654,67.1259,67.0427,67.1108,26374.0
2015-12-08 14:20:00,88.77,88.78,88.61,88.66,20660.0,67.1108,67.1183,66.9898,67.0276,20660.0
2015-12-08 14:30:00,88.66,88.74,88.62,88.71,10426.0,67.0276,67.0881,66.9974,67.0654,10426.0
2015-12-08 14:40:00,88.73,88.77,88.63,88.71,14058.0,67.0805,67.1108,67.0049,67.0654,14058.0
2015-12-08 14:50:00,88.75,88.78,88.61,88.68,17157.0,67.0957,67.1183,66.9898,67.0427,17157.0
2015-12-08 15:00:00,88.65,88.68,88.5,88.68,18475.0,67.0201,67.0427,66.9067,67.0427,18475.0
2015-12-08 15:10:00,88.67,88.67,88.48,88.48,19469.0,67.0352,67.0352,66.8915,66.8915,19469.0
2015-12-08 15:20:00,88.47,88.55,88.44,88.47,24853.0,66.884,66.9445,66.8613,66.884,24853.0
2015-12-08 15:30:00,88.46,88.51,88.35,88.38,24057.0,66.8764,66.9142,66.7933,66.8159,24057.0
2015-12-08 15:40:00,88.39,88.63,88.32,88.63,37239.0,66.8235,67.0049,66.7706,67.0049,37239.0
2015-12-08 15:50:00,88.61,88.64,88.49,88.54,159945.0,66.9898,67.0125,66.8991,66.9369,159945.0
2015-12-09 09:30:00,87.96,88.25,87.5,88.25,38267.0,66.4984,66.7177,66.1507,66.7177,38267.0
2015-12-09 09:40:00,88.25,88.62,88.11,88.62,21351.0,66.7177,66.9974,66.6118,66.9974,21351.0
2015-12-09 09:50:00,88.64,88.64,88.34,88.37,16781.0,67.0125,67.0125,66.7857,66.8084,16781.0
2015-12-09 10:00:00,88.35,88.38,88.15,88.24,14498.0,66.7933,66.8159,66.6421,66.7101,14498.0
2015-12-09 10:10:00,88.27,88.56,88.27,88.4,17361.0,66.7328,66.952,66.7328,66.8311,17361.0
2015-12-09 10:20:00,88.42,88.58,88.42,88.57,15452.0,66.8462,66.9671,66.8462,66.9596,15452.0
2015-12-09 10:30:00,88.58,88.84,88.58,88.74,16191.0,66.9671,67.1637,66.9671,67.0881,16191.0
2015-12-09 10:40:00,88.74,88.83,88.64,88.69,19749.0,67.0881,67.1561,67.0125,67.0503,19749.0
2015-12-09 10:50:00,88.67,88.79,88.65,88.67,17386.0,67.0352,67.1259,67.0201,67.0352,17386.0
2015-12-09 11:00:00,88.69,88.72,88.63,88.63,16450.0,67.0503,67.073,67.0049,67.0049,16450.0
2015-12-09 11:10:00,88.64,88.72,88.39,88.4,35842.0,67.0125,67.073,66.8235,66.8311,35842.0
2015-12-09 11:20:00,88.38,88.41,88.28,88.36,14076.0,66.8159,66.8386,66.7403,66.8008,14076.0
2015-12-09 11:30:00,88.37,88.38,88.04,88.07,18605.0,66.8084,66.8159,66.5589,66.5816,18605.0
2015-12-09 11:40:00,88.06,88.08,87.54,87.65,33261.0,66.574,66.5891,66.1809,66.2641,33261.0
2015-12-09 11:50:00,87.67,87.69,87.5,87.56,79787.0,66.2792,66.2943,66.1507,66.196,79787.0
2015-12-09 12:00:00,87.57,87.75,87.52,87.61,29397.0,66.2036,66.3397,66.1658,66.2338,29397.0
2015-12-09 12:10:00,87.63,87.7,87.5,87.52,19460.0,66.2489,66.3019,66.1507,66.1658,19460.0
2015-12-09 12:20:00,87.5,87.5,87.29,87.3,16699.0,66.1507,66.1507,65.9919,65.9994,16699.0
2015-12-09 12:30:00,87.3,87.31,87.05,87.09,19505.0,65.9994,66.007,65.8104,65.8407,19505.0
2015-12-09 12:40:00,87.07,87.1,86.91,87.1,46221.0,65.8256,65.8482,65.7046,65.8482,46221.0
2015-12-09 12:50:00,87.08,87.24,86.99,87.03,13321.0,65.8331,65.9541,65.7651,65.7953,13321.0
2015-12-09 13:00:00,87.05,87.29,86.94,87.18,19798.0,65.8104,65.9919,65.7273,65.9087,19798.0
2015-12-09 13:10:00,87.18,87.33,87.17,87.19,26335.0,65.9087,66.0221,65.9012,65.9163,26335.0
2015-12-09 13:20:00,87.21,87.26,87.13,87.18,15133.0,65.9314,65.9692,65.8709,65.9087,15133.0
2015-12-09 13:30:00,87.17,87.31,87.1,87.3,10928.0,65.9012,66.007,65.8482,65.9994,10928.0
2015-12-09 13:40:00,87.29,87.37,87.19,87.29,22910.0,65.9919,66.0524,65.9163,65.9919,22910.0
2015-12-09 13:50:00,87.3,87.56,87.3,87.43,28453.0,65.9994,66.196,65.9994,66.0977,28453.0
2015-12-09 14:00:00,87.44,87.45,87.32,87.34,18092.0,66.1053,66.1129,66.0146,66.0297,18092.0
2015-12-09 14:10:00,87.34,87.47,87.34,87.38,13395.0,66.0297,66.128,66.0297,66.0599,13395.0
2015-12-09 14:20:00,87.37,87.39,87.26,87.29,20602.0,66.0524,66.0675,65.9692,65.9919,20602.0
2015-12-09 14:30:00,87.3,87.38,87.27,87.32,20286.0,65.9994,66.0599,65.9768,66.0146,20286.0
2015-12-09 14:40:00,87.32,87.33,87.19,87.25,31257.0,66.0146,66.0221,65.9163,65.9616,31257.0
2015-12-09 14:50:00,87.27,87.28,87.17,87.22,23194.0,65.9768,65.9843,65.9012,65.939,23194.0
2015-12-09 15:00:00,87.2,87.33,87.18,87.31,29759.0,65.9238,66.0221,65.9087,66.007,29759.0
2015-12-09 15:10:00,87.33,87.34,87.18,87.22,37780.0,66.0221,66.0297,65.9087,65.939,37780.0
2015-12-09 15:20:00,87.21,87.5,87.21,87.42,37110.0,65.9314,66.1507,65.9314,66.0902,37110.0
2015-12-09 15:30:00,87.43,87.56,87.39,87.47,35450.0,66.0977,66.196,66.0675,66.128,35450.0
2015-12-09 15:40:00,87.47,87.54,87.33,87.35,70387.0,66.128,66.1809,66.0221,66.0372,70387.0
2015-12-09 15:50:00,87.34,87.52,87.31,87.49,135185.0,66.0297,66.1658,66.007,66.1431,135185.0
2015-12-10 09:30:00,87.66,87.97,87.57,87.97,22100.0,66.2716,66.506,66.2036,66.506,22100.0
2015-12-10 09:40:00,87.97,87.97,87.69,87.69,13851.0,66.506,66.506,66.2943,66.2943,13851.0
2015-12-10 09:50:00,87.69,87.7,87.33,87.38,8914.0,66.2943,66.3019,66.0221,66.0599,8914.0
2015-12-10 10:00:00,87.39,87.52,87.2,87.25,31841.0,66.0675,66.1658,65.9238,65.9616,31841.0
2015-12-10 10:10:00,87.23,87.34,87.2,87.32,19244.0,65.9465,66.0297,65.9238,66.0146,19244.0
2015-12-10 10:20:00,87.35,87.54,87.32,87.44,17455.0,66.0372,66.1809,66.0146,66.1053,17455.0
2015-12-10 10:30:00,87.46,87.73,87.44,87.73,17545.0,66.1204,66.3245,66.1053,66.3245,17545.0
2015-12-10 10:40:00,87.72,88.03,87.72,88.0,16768.0,66.317,66.5513,66.317,66.5287,16768.0
2015-12-10 10:50:00,88.0,88.05,87.81,87.81,16182.0,66.5287,66.5665,66.385,66.385,16182.0
2015-12-10 11:00:00,87.8,87.99,87.79,87.87,15613.0,66.3775,66.5211,66.3699,66.4304,15613.0
2015-12-10 11:10:00,87.85,87.98,87.83,87.97,15463.0,66.4153,66.5135,66.4001,66.506,15463.0
2015-12-10 11:20:00,87.98,88.01,87.77,87.77,15854.0,66.5135,66.5362,66.3548,66.3548,15854.0
2015-12-10 11:30:00,87.75,87.78,87.65,87.68,17664.0,66.3397,66.3623,66.2641,66.2867,17664.0
2015-12-10 11:40:00,87.71,87.73,87.58,87.69,9435.0,66.3094,66.3245,66.2111,66.2943,9435.0
2015-12-10 11:50:00,87.67,87.67,87.45,87.45,35034.0,66.2792,66.2792,66.1129,66.1129,35034.0
2015-12-10 12:00:00,87.48,87.56,87.46,87.46,21349.0,66.1355,66.196,66.1204,66.1204,21349.0
2015-12-10 12:10:00,87.45,87.45,87.29,87.3,38441.0,66.1129,66.1129,65.9919,65.9994,38441.0
2015-12-10 12:20:00,87.29,87.43,87.24,87.41,24770.0,65.9919,66.0977,65.9541,66.0826,24770.0
2015-12-10 12:30:00,87.41,87.51,87.34,87.43,21935.0,66.0826,66.1582,66.0297,66.0977,21935.0
2015-12-10 12:40:00,87.44,87.56,87.43,87.53,19209.0,66.1053,66.196,66.0977,66.1733,19209.0
2015-12-10 12:50:00,87.51,87.58,87.48,87.53,42163.0,66.1582,66.2111,66.1355,66.1733,42163.0
2015-12-10 13:00:00,87.53,87.62,87.5,87.62,19130.0,66.1733,66.2414,66.1507,66.2414,19130.0
2015-12-10 13:10:00,87.63,87.68,87.59,87.61,40734.0,66.2489,66.2867,66.2187,66.2338,40734.0
2015-12-10 13:20:00,87.61,87.64,87.56,87.61,23526.0,66.2338,66.2565,66.196,66.2338,23526.0
2015-12-10 13:30:00,87.62,87.8,87.58,87.8,15494.0,66.2414,66.3775,66.2111,66.3775,15494.0
2015-12-10 13:40:00,87.8,87.86,87.76,87.86,24789.0,66.3775,66.4228,66.3472,66.4228,24789.0
2015-12-10 13:50:00,87.86,87.9,87.68,87.68,27498.0,66.4228,66.4531,66.2867,66.2867,27498.0
2015-12-10 14:00:00,87.66,87.71,87.57,87.59,34962.0,66.2716,66.3094,66.2036,66.2187,34962.0
2015-12-10 14:10:00,87.61,87.62,87.53,87.6,26342.0,66.2338,66.2414,66.1733,66.2263,26342.0
2015-12-10 14:20:00,87.59,87.79,87.57,87.76,24291.0,66.2187,66.3699,66.2036,66.3472,24291.0
2015-12-10 14:30:00,87.79,87.81,87.66,87.71,48208.0,66.3699,66.385,66.2716,66.3094,48208.0
2015-12-10 14:40:00,87.72,87.87,87.72,87.73,48283.0,66.317,66.4304,66.317,66.3245,48283.0
2015-12-10 14:50:00,87.73,87.73,87.55,87.59,42449.0,66.3245,66.3245,66.1885,66.2187,42449.0
2015-12-10 15:00:00,87.58,87.64,87.32,87.32,52383.0,66.2111,66.2565,66.0146,66.0146,52383.0
2015-12-10 15:10:00,87.31,87.32,86.99,87.05,85177.0,66.007,66.0146,65.7651,65.8104,85177.0
2015-12-10 15:20:00,87.05,87.09,86.87,87.01,86004.0,65.8104,65.8407,65.6744,65.7802,86004.0
2015-12-10 15:30:00,87.02,87.14,87.0,87.13,93817.0,65.7878,65.8785,65.7726,65.8709,93817.0
2015-12-10 15:40:00,87.13,87.26,87.12,87.23,102213.0,65.8709,65.9692,65.8634,65.9465,102213.0
2015-12-10 15:50:00,87.23,87.23,87.03,87.12,233049.0,65.9465,65.9465,65.7953,65.8634,233049.0
2015-12-11 09:30:00,86.14,86.72,86.14,86.42,43442.0,65.1225,65.561,65.1225,65.3342,43442.0
2015-12-11 09:40:00,86.43,86.57,86.16,86.24,20956.0,65.3417,65.4476,65.1376,65.1981,20956.0
2015-12-11 09:50:00,86.31,86.43,86.22,86.39,17195.0,65.251,65.3417,65.183,65.3115,17195.0
2015-12-11 10:00:00,86.39,86.89,86.37,86.58,51782.0,65.3115,65.6895,65.2964,65.4551,51782.0
2015-12-11 10:10:00,86.6,86.97,86.5,86.89,122798.0,65.4702,65.75,65.3946,65.6895,122798.0
2015-12-11 10:20:00,86.88,86.88,86.69,86.76,32721.0,65.6819,65.6819,65.5383,65.5912,32721.0
2015-12-11 10:30:00,86.76,86.87,86.62,86.64,42059.0,65.5912,65.6744,65.4854,65.5005,42059.0
2015-12-11 10:40:00,86.67,86.77,86.63,86.76,12484.0,65.5232,65.5988,65.4929,65.5912,12484.0
2015-12-11 10:50:00,86.73,86.79,86.6,86.65,20939.0,65.5685,65.6139,65.4702,65.508,20939.0
2015-12-11 11:00:00,86.65,86.7,86.41,86.67,36089.0,65.508,65.5458,65.3266,65.5232,36089.0
2015-12-11 11:10:00,86.67,86.84,86.65,86.83,55600.0,65.5232,65.6517,65.508,65.6441,55600.0
2015-12-11 11:20:00,86.82,86.91,86.71,86.73,38216.0,65.6366,65.7046,65.5534,65.5685,38216.0
2015-12-11 11:30:00,86.73,86.74,86.48,86.61,23876.0,65.5685,65.5761,65.3795,65.4778,23876.0
2015-12-11 11:40:00,86.62,86.74,86.61,86.68,37916.0,65.4854,65.5761,65.4778,65.5307,37916.0
2015-12-11 11:50:00,86.69,86.84,86.69,86.69,34992.0,65.5383,65.6517,65.5383,65.5383,34992.0
2015-12-11 12:00:00,86.69,86.71,86.38,86.39,26159.0,65.5383,65.5534,65.3039,65.3115,26159.0
2015-12-11 12:10:00,86.38,86.43,86.24,86.26,23791.0,65.3039,65.3417,65.1981,65.2132,23791.0
2015-12-11 12:20:00,86.26,86.28,86.17,86.25,21938.0,65.2132,65.2283,65.1452,65.2056,21938.0
2015-12-11 12:30:00,86.24,86.31,86.16,86.28,25509.0,65.1981,65.251,65.1376,65.2283,25509.0
2015-12-11 12:40:00,86.24,86.36,86.19,86.31,12637.0,65.1981,65.2888,65.1603,65.251,12637.0
2015-12-11 12:50:00,86.31,86.41,86.23,86.4,12083.0,65.251,65.3266,65.1905,65.319,12083.0
2015-12-11 13:00:00,86.39,86.52,86.34,86.49,11903.0,65.3115,65.4098,65.2737,65.3871,11903.0
2015-12-11 13:10:00,86.5,86.61,86.43,86.59,17088.0,65.3946,65.4778,65.3417,65.4627,17088.0
2015-12-11 13:20:00,86.58,86.6,86.42,86.42,13502.0,65.4551,65.4702,65.3342,65.3342,13502.0
2015-12-11 13:30:00,86.42,86.52,86.37,86.5,16218.0,65.3342,65.4098,65.2964,65.3946,16218.0
2015-12-11 13:40:00,86.49,86.68,86.49,86.63,8418.0,65.3871,65.5307,65.3871,65.4929,8418.0
2015-12-11 13:50:00,86.64,86.72,86.4,86.41,35574.0,65.5005,65.561,65.319,65.3266,35574.0
2015-12-11 14:00:00,86.41,86.47,86.29,86.35,28129.0,65.3266,65.372,65.2359,65.2812,28129.0
2015-12-11 14:10:00,86.32,86.54,86.28,86.52,34454.0,65.2586,65.4249,65.2283,65.4098,34454.0
2015-12-11 14:20:00,86.54,86.54,86.21,86.26,37680.0,65.4249,65.4249,65.1754,65.2132,37680.0
2015-12-11 14:30:00,86.27,86.28,86.15,86.21,35055.0,65.2208,65.2283,65.13,65.1754,35055.0
2015-12-11 14:40:00,86.21,86.23,86.04,86.09,60731.0,65.1754,65.1905,65.0469,65.0847,60731.0
2015-12-11 14:50:00,86.1,86.15,86.06,86.08,35880.0,65.0922,65.13,65.062,65.0771,35880.0
2015-12-11 15:00:00,86.09,86.2,86.02,86.03,29404.0,65.0847,65.1678,65.0318,65.0393,29404.0
2015-12-11 15:10:00,86.03,86.12,85.97,85.97,42906.0,65.0393,65.1074,64.994,64.994,42906.0
2015-12-11 15:20:00,85.99,86.16,85.92,86.16,48488.0,65.0091,65.1376,64.9562,65.1376,48488.0
2015-12-11 15:30:00,86.16,86.17,86.01,86.02,87229.0,65.1376,65.1452,65.0242,65.0318,87229.0
2015-12-11 15:40:00,86.03,86.11,85.98,86.06,74000.0,65.0393,65.0998,65.0015,65.062,74000.0
2015-12-11 15:50:00,86.06,86.08,85.89,85.9,224999.0,65.062,65.0771,64.9335,64.941,224999.0
2015-12-14 09:30:00,86.06,86.34,85.95,86.08,61118.0,65.062,65.2737,64.9788,65.0771,61118.0
2015-12-14 09:40:00,86.05,86.38,85.94,86.38,32388.0,65.0544,65.3039,64.9713,65.3039,32388.0
2015-12-14 09:50:00,86.35,86.46,86.07,86.09,77844.0,65.2812,65.3644,65.0696,65.0847,77844.0
2015-12-14 10:00:00,86.11,86.32,86.1,86.3,37737.0,65.0998,65.2586,65.0922,65.2434,37737.0
2015-12-14 10:10:00,86.26,86.46,85.78,86.01,73155.0,65.2132,65.3644,64.8503,65.0242,73155.0
2015-12-14 10:20:00,85.96,86.16,85.82,85.97,17765.0,64.9864,65.1376,64.8806,64.994,17765.0
2015-12-14 10:30:00,85.91,86.1,85.7,86.04,30025.0,64.9486,65.0922,64.7898,65.0469,30025.0
2015-12-14 10:40:00,86.05,86.05,85.92,85.92,36340.0,65.0544,65.0544,64.9562,64.9562,36340.0
2015-12-14 10:50:00,85.88,85.93,85.8,85.8,17331.0,64.9259,64.9637,64.8654,64.8654,17331.0
2015-12-14 11:00:00,85.79,85.79,85.62,85.62,17932.0,64.8579,64.8579,64.7294,64.7294,17932.0
2015-12-14 11:10:00,85.65,85.66,85.43,85.49,18958.0,64.752,64.7596,64.5857,64.6311,18958.0
2015-12-14 11:20:00,85.51,85.67,85.51,85.65,15878.0,64.6462,64.7672,64.6462,64.752,15878.0
2015-12-14 11:30:00,85.64,85.64,85.41,85.49,21102.0,64.7445,64.7445,64.5706,64.6311,21102.0
2015-12-14 11:40:00,85.5,85.68,85.34,85.54,16870.0,64.6386,64.7747,64.5177,64.6689,16870.0
2015-12-14 11:50:00,85.56,85.88,85.56,85.87,17309.0,64.684,64.9259,64.684,64.9184,17309.0
2015-12-14 12:00:00,85.85,86.06,85.81,86.05,17638.0,64.9032,65.062,64.873,65.0544,17638.0
2015-12-14 12:10:00,86.02,86.1,85.89,86.01,15819.0,65.0318,65.0922,64.9335,65.0242,15819.0
2015-12-14 12:20:00,86.01,86.25,85.92,86.23,25213.0,65.0242,65.2056,64.9562,65.1905,25213.0
2015-12-14 12:30:00,86.25,86.28,86.17,86.2,16874.0,65.2056,65.2283,65.1452,65.1678,16874.0
2015-12-14 12:40:00,86.18,86.18,86.01,86.02,19335.0,65.1527,65.1527,65.0242,65.0318,19335.0
2015-12-14 12:50:00,86.04,86.36,86.04,86.3,33346.0,65.0469,65.2888,65.0469,65.2434,33346.0
2015-12-14 13:00:00,86.33,86.41,86.19,86.23,31372.0,65.2661,65.3266,65.1603,65.1905,31372.0
2015-12-14 13:10:00,86.24,86.25,86.02,86.16,22438.0,65.1981,65.2056,65.0318,65.1376,22438.0
2015-12-14 13:20:00,86.14,86.16,85.97,86.03,23040.0,65.1225,65.1376,64.994,65.0393,23040.0
2015-12-14 13:30:00,86.04,86.14,85.87,85.87,21491.0,65.0469,65.1225,64.9184,64.9184,21491.0
2015-12-14 13:40:00,85.87,85.93,85.83,85.9,13448.0,64.9184,64.9637,64.8881,64.941,13448.0
2015-12-14 13:50:00,85.91,85.97,85.85,85.97,14088.0,64.9486,64.994,64.9032,64.994,14088.0
2015-12-14 14:00:00,85.97,86.05,85.83,85.98,36921.0,64.994,65.0544,64.8881,65.0015,36921.0
2015-12-14 14:10:00,85.96,86.1,85.88,86.04,35609.0,64.9864,65.0922,64.9259,65.0469,35609.0
2015-12-14 14:20:00,86.05,86.06,85.86,85.91,33438.0,65.0544,65.062,64.9108,64.9486,33438.0
2015-12-14 14:30:00,85.92,86.06,85.87,86.05,18337.0,64.9562,65.062,64.9184,65.0544,18337.0
2015-12-14 14:40:00,86.05,86.19,85.99,86.18,41681.0,65.0544,65.1603,65.0091,65.1527,41681.0
2015-12-14 14:50:00,86.19,86.3,86.12,86.13,30793.0,65.1603,65.2434,65.1074,65.1149,30793.0
2015-12-14 15:00:00,86.12,86.15,85.95,85.96,40518.0,65.1074,65.13,64.9788,64.9864,40518.0
2015-12-14 15:10:00,85.96,86.1,85.89,86.07,30745.0,64.9864,65.0922,64.9335,65.0696,30745.0
2015-12-14 15:20:00,86.05,86.07,85.96,86.01,24441.0,65.0544,65.0696,64.9864,65.0242,24441.0
2015-12-14 15:30:00,86.0,86.19,85.99,86.1,55654.0,65.0166,65.1603,65.0091,65.0922,55654.0
2015-12-14 15:40:00,86.09,86.23,85.95,86.2,98186.0,65.0847,65.1905,64.9788,65.1678,98186.0
2015-12-14 15:50:00,86.19,86.57,86.17,86.55,276110.0,65.1603,65.4476,65.1452,65.4324,276110.0
2015-12-15 09:30:00,87.01,87.47,86.76,87.35,84100.0,65.7802,66.128,65.5912,66.0372,84100.0
2015-12-15 09:40:00,87.37,87.64,87.15,87.57,60308.0,66.0524,66.2565,65.886,66.2036,60308.0
2015-12-15 09:50:00,87.57,87.99,87.49,87.96,53568.0,66.2036,66.5211,66.1431,66.4984,53568.0
2015-12-15 10:00:00,87.99,88.08,87.89,88.08,48615.0,66.5211,66.5891,66.4455,66.5891,48615.0
2015-12-15 10:10:00,88.09,88.09,87.68,87.71,42287.0,66.5967,66.5967,66.2867,66.3094,42287.0
2015-12-15 10:20:00,87.68,87.82,87.58,87.71,34426.0,66.2867,66.3926,66.2111,66.3094,34426.0
2015-12-15 10:30:00,87.72,87.72,87.37,87.42,56405.0,66.317,66.317,66.0524,66.0902,56405.0
2015-12-15 10:40:00,87.44,87.52,87.37,87.52,22395.0,66.1053,66.1658,66.0524,66.1658,22395.0
2015-12-15 10:50:00,87.5,87.57,87.42,87.43,36505.0,66.1507,66.2036,66.0902,66.0977,36505.0
2015-12-15 11:00:00,87.42,87.49,87.24,87.29,32137.0,66.0902,66.1431,65.9541,65.9919,32137.0
2015-12-15 11:10:00,87.28,87.28,86.99,87.0,69003.0,65.9843,65.9843,65.7651,65.7726,69003.0
2015-12-15 11:20:00,87.01,87.05,86.87,87.0,41184.0,65.7802,65.8104,65.6744,65.7726,41184.0
2015-12-15 11:30:00,87.0,87.03,86.71,86.77,22120.0,65.7726,65.7953,65.5534,65.5988,22120.0
2015-12-15 11:40:00,86.75,86.75,86.46,86.51,24289.0,65.5836,65.5836,65.3644,65.4022,24289.0
2015-12-15 11:50:00,86.51,86.64,86.5,86.62,34786.0,65.4022,65.5005,65.3946,65.4854,34786.0
2015-12-15 12:00:00,86.65,86.96,86.6,86.93,33896.0,65.508,65.7424,65.4702,65.7197,33896.0
2015-12-15 12:10:00,86.94,87.02,86.91,86.97,17593.0,65.7273,65.7878,65.7046,65.75,17593.0
2015-12-15 12:20:00,86.94,87.1,86.92,87.08,32374.0,65.7273,65.8482,65.7122,65.8331,32374.0
2015-12-15 12:30:00,87.06,87.39,87.06,87.28,37700.0,65.818,66.0675,65.818,65.9843,37700.0
2015-12-15 12:40:00,87.29,87.34,87.18,87.27,16787.0,65.9919,66.0297,65.9087,65.9768,16787.0
2015-12-15 12:50:00,87.28,87.33,87.16,87.18,22177.0,65.9843,66.0221,65.8936,65.9087,22177.0
2015-12-15 13:00:00,87.19,87.21,86.89,86.9,34521.0,65.9163,65.9314,65.6895,65.697,34521.0
2015-12-15 13:10:00,86.87,87.04,86.86,87.0,23237.0,65.6744,65.8029,65.6668,65.7726,23237.0
2015-12-15 13:20:00,87.0,87.04,86.91,86.95,17479.0,65.7726,65.8029,65.7046,65.7348,17479.0
2015-12-15 13:30:00,86.95,87.13,86.94,87.13,13852.0,65.7348,65.8709,65.7273,65.8709,13852.0
2015-12-15 13:40:00,87.15,87.27,87.14,87.26,18701.0,65.886,65.9768,65.8785,65.9692,18701.0
2015-12-15 13:50:00,87.27,87.36,87.22,87.24,40673.0,65.9768,66.0448,65.939,65.9541,40673.0
2015-12-15 14:00:00,87.26,87.26,87.12,87.17,28605.0,65.9692,65.9692,65.8634,65.9012,28605.0
2015-12-15 14:10:00,87.18,87.24,87.16,87.23,19542.0,65.9087,65.9541,65.8936,65.9465,19542.0
2015-12-15 14:20:00,87.23,87.28,87.15,87.17,18329.0,65.9465,65.9843,65.886,65.9012,18329.0
2015-12-15 14:30:00,87.15,87.21,87.09,87.1,22365.0,65.886,65.9314,65.8407,65.8482,22365.0
2015-12-15 14:40:00,87.1,87.1,86.98,87.0,32089.0,65.8482,65.8482,65.7575,65.7726,32089.0
2015-12-15 14:50:00,87.0,87.06,86.93,86.99,34597.0,65.7726,65.818,65.7197,65.7651,34597.0
2015-12-15 15:00:00,87.02,87.02,86.93,87.0,26848.0,65.7878,65.7878,65.7197,65.7726,26848.0
2015-12-15 15:10:00,87.01,87.02,86.88,86.92,30176.0,65.7802,65.7878,65.6819,65.7122,30176.0
2015-12-15 15:20:00,86.92,86.94,86.85,86.87,24902.0,65.7122,65.7273,65.6592,65.6744,24902.0
2015-12-15 15:30:00,86.85,86.85,86.7,86.82,52365.0,65.6592,65.6592,65.5458,65.6366,52365.0
2015-12-15 15:40:00,86.81,86.86,86.65,86.71,162300.0,65.629,65.6668,65.508,65.5534,162300.0
2015-12-15 15:50:00,86.71,86.72,86.56,86.67,169328.0,65.5534,65.561,65.44,65.5232,169328.0
2015-12-16 09:30:00,87.47,87.84,87.23,87.67,43685.0,66.128,66.4077,65.9465,66.2792,43685.0
2015-12-16 09:40:00,87.66,87.85,87.61,87.7,37626.0,66.2716,66.4153,66.2338,66.3019,37626.0
2015-12-16 09:50:00,87.64,87.69,87.46,87.55,38089.0,66.2565,66.2943,66.1204,66.1885,38089.0
2015-12-16 10:00:00,87.56,87.56,87.39,87.4,21418.0,66.196,66.196,66.0675,66.0751,21418.0
2015-12-16 10:10:00,87.39,87.4,87.27,87.36,42590.0,66.0675,66.0751,65.9768,66.0448,42590.0
2015-12-16 10:20:00,87.37,87.56,87.37,87.41,26084.0,66.0524,66.196,66.0524,66.0826,26084.0
2015-12-16 10:30:00,87.41,87.52,87.21,87.28,54345.0,66.0826,66.1658,65.9314,65.9843,54345.0
2015-12-16 10:40:00,87.27,87.3,87.15,87.3,28544.0,65.9768,65.9994,65.886,65.9994,28544.0
2015-12-16 10:50:00,87.29,87.31,87.2,87.22,22709.0,65.9919,66.007,65.9238,65.939,22709.0
2015-12-16 11:00:00,87.22,87.22,87.04,87.14,24992.0,65.939,65.939,65.8029,65.8785,24992.0
2015-12-16 11:10:00,87.12,87.26,87.04,87.12,29455.0,65.8634,65.9692,65.8029,65.8634,29455.0
2015-12-16 11:20:00,87.12,87.29,87.11,87.26,28765.0,65.8634,65.9919,65.8558,65.9692,28765.0
2015-12-16 11:30:00,87.28,87.31,87.13,87.2,35214.0,65.9843,66.007,65.8709,65.9238,35214.0
2015-12-16 11:40:00,87.2,87.26,87.17,87.23,18152.0,65.9238,65.9692,65.9012,65.9465,18152.0
2015-12-16 11:50:00,87.24,87.39,87.24,87.37,17542.0,65.9541,66.0675,65.9541,66.0524,17542.0
2015-12-16 12:00:00,87.38,87.47,87.32,87.32,26178.0,66.0599,66.128,66.0146,66.0146,26178.0
2015-12-16 12:10:00,87.33,87.34,87.29,87.33,21219.0,66.0221,66.0297,65.9919,66.0221,21219.0
2015-12-16 12:20:00,87.34,87.49,87.33,87.46,23954.0,66.0297,66.1431,66.0221,66.1204,23954.0
2015-12-16 12:30:00,87.46,87.46,87.34,87.34,8874.0,66.1204,66.1204,66.0297,66.0297,8874.0
2015-12-16 12:40:00,87.35,87.36,87.15,87.16,13023.0,66.0372,66.0448,65.886,65.8936,13023.0
2015-12-16 12:50:00,87.15,87.16,86.95,86.98,21979.0,65.886,65.8936,65.7348,65.7575,21979.0
2015-12-16 13:00:00,86.96,87.13,86.96,87.13,12324.0,65.7424,65.8709,65.7424,65.8709,12324.0
2015-12-16 13:10:00,87.13,87.15,87.03,87.04,16047.0,65.8709,65.886,65.7953,65.8029,16047.0
2015-12-16 13:20:00,87.06,87.19,87.05,87.18,10961.0,65.818,65.9163,65.8104,65.9087,10961.0
2015-12-16 13:30:00,87.2,87.2,87.05,87.09,12125.0,65.9238,65.9238,65.8104,65.8407,12125.0
2015-12-16 13:40:00,87.09,87.19,87.05,87.19,14811.0,65.8407,65.9163,65.8104,65.9163,14811.0
2015-12-16 13:50:00,87.2,87.58,87.06,87.54,35728.0,65.9238,66.2111,65.818,66.1809,35728.0
2015-12-16 14:00:00,87.43,87.72,86.73,87.57,32153.0,66.0977,66.317,65.5685,66.2036,32153.0
2015-12-16 14:10:00,87.53,87.6,87.28,87.43,23170.0,66.1733,66.2263,65.9843,66.0977,23170.0
2015-12-16 14:20:00,87.38,87.49,87.3,87.31,13613.0,66.0599,66.1431,65.9994,66.007,13613.0
2015-12-16 14:30:00,87.31,87.57,87.15,87.47,18195.0,66.007,66.2036,65.886,66.128,18195.0
2015-12-16 14:40:00,87.46,87.63,87.38,87.6,25678.0,66.1204,66.2489,66.0599,66.2263,25678.0
2015-12-16 14:50:00,87.61,87.97,87.61,87.93,26440.0,66.2338,66.506,66.2338,66.4757,26440.0
2015-12-16 15:00:00,87.91,87.98,87.71,87.71,28452.0,66.4606,66.5135,66.3094,66.3094,28452.0
2015-12-16 15:10:00,87.69,87.82,87.66,87.76,24230.0,66.2943,66.3926,66.2716,66.3472,24230.0
2015-12-16 15:20:00,87.76,88.05,87.76,87.98,27408.0,66.3472,66.5665,66.3472,66.5135,27408.0
2015-12-16 15:30:00,87.98,88.26,87.96,88.22,38149.0,66.5135,66.7252,66.4984,66.695,38149.0
2015-12-16 15:40:00,88.23,88.28,88.14,88.2,54415.0,66.7025,66.7403,66.6345,66.6799,54415.0
2015-12-16 15:50:00,88.19,88.31,88.17,88.21,110647.0,66.6723,66.763,66.6572,66.6874,110647.0
2015-12-17 09:30:00,88.99,89.31,88.37,88.81,115820.0,67.2771,67.519,66.8084,67.141,115820.0
2015-12-17 09:40:00,88.92,89.41,88.92,89.31,94784.0,67.2242,67.5946,67.2242,67.519,94784.0
2015-12-17 09:50:00,89.29,89.49,89.0,89.42,38830.0,67.5039,67.6551,67.2847,67.6022,38830.0
2015-12-17 10:00:00,89.43,89.55,89.18,89.44,46960.0,67.6097,67.7005,67.4207,67.6173,46960.0
2015-12-17 10:10:00,89.4,89.5,88.8,88.87,65667.0,67.5871,67.6627,67.1335,67.1864,65667.0
2015-12-17 10:20:00,88.88,89.06,88.74,89.06,46759.0,67.1939,67.33,67.0881,67.33,46759.0
2015-12-17 10:30:00,89.02,89.22,89.02,89.12,27022.0,67.2998,67.451,67.2998,67.3754,27022.0
2015-12-17 10:40:00,89.14,89.23,88.9,88.91,25249.0,67.3905,67.4585,67.2091,67.2166,25249.0
2015-12-17 10:50:00,88.9,88.92,88.7,88.88,35510.0,67.2091,67.2242,67.0579,67.1939,35510.0
2015-12-17 11:00:00,88.85,88.89,88.72,88.77,17366.0,67.1713,67.2015,67.073,67.1108,17366.0
2015-12-17 11:10:00,88.77,88.87,88.62,88.65,22179.0,67.1108,67.1864,66.9974,67.0201,22179.0
2015-12-17 11:20:00,88.64,88.64,88.52,88.61,24888.0,67.0125,67.0125,66.9218,66.9898,24888.0
2015-12-17 11:30:00,88.61,88.67,88.48,88.61,22839.0,66.9898,67.0352,66.8915,66.9898,22839.0
2015-12-17 11:40:00,88.61,88.64,88.48,88.5,26654.0,66.9898,67.0125,66.8915,66.9067,26654.0
2015-12-17 11:50:00,88.51,88.58,88.46,88.51,20282.0,66.9142,66.9671,66.8764,66.9142,20282.0
2015-12-17 12:00:00,88.54,88.54,88.26,88.37,24162.0,66.9369,66.9369,66.7252,66.8084,24162.0
2015-12-17 12:10:00,88.38,88.53,88.38,88.5,11128.0,66.8159,66.9293,66.8159,66.9067,11128.0
2015-12-17 12:20:00,88.52,88.53,88.37,88.38,16714.0,66.9218,66.9293,66.8084,66.8159,16714.0
2015-12-17 12:30:00,88.38,88.56,88.34,88.38,28893.0,66.8159,66.952,66.7857,66.8159,28893.0
2015-12-17 12:40:00,88.36,88.36,88.21,88.28,15444.0,66.8008,66.8008,66.6874,66.7403,15444.0
2015-12-17 12:50:00,88.29,88.37,88.19,88.35,14949.0,66.7479,66.8084,66.6723,66.7933,14949.0
2015-12-17 13:00:00,88.37,88.52,88.34,88.44,21822.0,66.8084,66.9218,66.7857,66.8613,21822.0
2015-12-17 13:10:00,88.44,88.47,88.38,88.42,20046.0,66.8613,66.884,66.8159,66.8462,20046.0
2015-12-17 13:20:00,88.4,88.52,88.31,88.31,17140.0,66.8311,66.9218,66.763,66.763,17140.0
2015-12-17 13:30:00,88.28,88.39,88.23,88.31,29274.0,66.7403,66.8235,66.7025,66.763,29274.0
2015-12-17 13:40:00,88.31,88.53,88.24,88.52,21401.0,66.763,66.9293,66.7101,66.9218,21401.0
2015-12-17 13:50:00,88.52,88.55,88.43,88.5,13708.0,66.9218,66.9445,66.8537,66.9067,13708.0
2015-12-17 14:00:00,88.49,88.57,88.42,88.45,13190.0,66.8991,66.9596,66.8462,66.8689,13190.0
2015-12-17 14:10:00,88.45,88.62,88.35,88.61,19008.0,66.8689,66.9974,66.7933,66.9898,19008.0
2015-12-17 14:20:00,88.61,88.62,88.45,88.49,13736.0,66.9898,66.9974,66.8689,66.8991,13736.0
2015-12-17 14:30:00,88.5,88.61,88.45,88.51,15457.0,66.9067,66.9898,66.8689,66.9142,15457.0
2015-12-17 14:40:00,88.5,88.52,88.38,88.4,19461.0,66.9067,66.9218,66.8159,66.8311,19461.0
2015-12-17 14:50:00,88.4,88.44,88.35,88.43,18665.0,66.8311,66.8613,66.7933,66.8537,18665.0
2015-12-17 15:00:00,88.44,88.5,88.36,88.48,21065.0,66.8613,66.9067,66.8008,66.8915,21065.0
2015-12-17 15:10:00,88.47,88.57,88.29,88.33,30238.0,66.884,66.9596,66.7479,66.7781,30238.0
2015-12-17 15:20:00,88.29,88.43,88.17,88.41,31396.0,66.7479,66.8537,66.6572,66.8386,31396.0
2015-12-17 15:30:00,88.4,88.58,88.36,88.45,40011.0,66.8311,66.9671,66.8008,66.8689,40011.0
2015-12-17 15:40:00,88.44,88.45,88.25,88.35,67291.0,66.8613,66.8689,66.7177,66.7933,67291.0
2015-12-17 15:50:00,88.34,88.4,87.94,87.97,139577.0,66.7857,66.8311,66.4833,66.506,139577.0
2015-12-18 09:30:00,87.54,87.93,87.17,87.47,216331.0,66.1809,66.4757,65.9012,66.128,216331.0
2015-12-18 09:40:00,87.47,87.47,87.1,87.28,33564.0,66.128,66.128,65.8482,65.9843,33564.0
2015-12-18 09:50:00,87.33,87.53,87.25,87.41,51975.0,66.0221,66.1733,65.9616,66.0826,51975.0
2015-12-18 10:00:00,87.41,87.41,87.2,87.22,60919.0,66.0826,66.0826,65.9238,65.939,60919.0
2015-12-18 10:10:00,87.2,87.23,86.96,87.01,23936.0,65.9238,65.9465,65.7424,65.7802,23936.0
2015-12-18 10:20:00,87.01,87.19,86.87,86.93,16765.0,65.7802,65.9163,65.6744,65.7197,16765.0
2015-12-18 10:30:00,86.91,87.0,86.76,86.92,22831.0,65.7046,65.7726,65.5912,65.7122,22831.0
2015-12-18 10:40:00,86.92,87.14,86.79,87.08,56041.0,65.7122,65.8785,65.6139,65.8331,56041.0
2015-12-18 10:50:00,87.11,87.39,87.11,87.38,20998.0,65.8558,66.0675,65.8558,66.0599,20998.0
2015-12-18 11:00:00,87.38,87.47,87.24,87.47,18438.0,66.0599,66.128,65.9541,66.128,18438.0
2015-12-18 11:10:00,87.48,87.56,87.29,87.32,30995.0,66.1355,66.196,65.9919,66.0146,30995.0
2015-12-18 11:20:00,87.33,87.35,87.2,87.21,15184.0,66.0221,66.0372,65.9238,65.9314,15184.0
2015-12-18 11:30:00,87.22,87.27,87.17,87.25,17101.0,65.939,65.9768,65.9012,65.9616,17101.0
2015-12-18 11:40:00,87.26,87.3,87.15,87.17,11361.0,65.9692,65.9994,65.886,65.9012,11361.0
2015-12-18 11:50:00,87.17,87.28,87.17,87.2,14739.0,65.9012,65.9843,65.9012,65.9238,14739.0
2015-12-18 12:00:00,87.18,87.32,87.14,87.26,14145.0,65.9087,66.0146,65.8785,65.9692,14145.0
2015-12-18 12:10:00,87.24,87.46,87.18,87.23,30685.0,65.9541,66.1204,65.9087,65.9465,30685.0
2015-12-18 12:20:00,87.26,87.32,87.2,87.26,12210.0,65.9692,66.0146,65.9238,65.9692,12210.0
2015-12-18 12:30:00,87.25,87.29,87.12,87.16,31370.0,65.9616,65.9919,65.8634,65.8936,31370.0
2015-12-18 12:40:00,87.16,87.33,87.11,87.33,30270.0,65.8936,66.0221,65.8558,66.0221,30270.0
2015-12-18 12:50:00,87.35,87.45,87.29,87.4,15287.0,66.0372,66.1129,65.9919,66.0751,15287.0
2015-12-18 13:00:00,87.41,87.57,87.39,87.52,15733.0,66.0826,66.2036,66.0675,66.1658,15733.0
2015-12-18 13:10:00,87.53,87.65,87.48,87.61,19591.0,66.1733,66.2641,66.1355,66.2338,19591.0
2015-12-18 13:20:00,87.61,87.63,87.54,87.61,17827.0,66.2338,66.2489,66.1809,66.2338,17827.0
2015-12-18 13:30:00,87.61,87.73,87.57,87.57,14143.0,66.2338,66.3245,66.2036,66.2036,14143.0
2015-12-18 13:40:00,87.57,87.74,87.49,87.55,25018.0,66.2036,66.3321,66.1431,66.1885,25018.0
2015-12-18 13:50:00,87.56,87.77,87.55,87.72,20902.0,66.196,66.3548,66.1885,66.317,20902.0
2015-12-18 14:00:00,87.68,87.8,87.66,87.75,14894.0,66.2867,66.3775,66.2716,66.3397,14894.0
2015-12-18 14:10:00,87.75,87.8,87.53,87.57,20562.0,66.3397,66.3775,66.1733,66.2036,20562.0
2015-12-18 14:20:00,87.57,87.7,87.57,87.67,26659.0,66.2036,66.3019,66.2036,66.2792,26659.0
2015-12-18 14:30:00,87.65,87.65,87.52,87.57,14429.0,66.2641,66.2641,66.1658,66.2036,14429.0
2015-12-18 14:40:00,87.57,87.57,87.25,87.25,24103.0,66.2036,66.2036,65.9616,65.9616,24103.0
2015-12-18 14:50:00,87.25,87.38,87.24,87.28,26317.0,65.9616,66.0599,65.9541,65.9843,26317.0
2015-12-18 15:00:00,87.28,87.37,87.27,87.34,37424.0,65.9843,66.0524,65.9768,66.0297,37424.0
2015-12-18 15:10:00,87.33,87.34,86.95,87.01,28455.0,66.0221,66.0297,65.7348,65.7802,28455.0
2015-12-18 15:20:00,87.01,87.16,86.92,87.04,32220.0,65.7802,65.8936,65.7122,65.8029,32220.0
2015-12-18 15:30:00,87.05,87.18,87.01,87.07,46582.0,65.8104,65.9087,65.7802,65.8256,46582.0
2015-12-18 15:40:00,87.06,87.21,86.89,86.9,96772.0,65.818,65.9314,65.6895,65.697,96772.0
2015-12-18 15:50:00,86.89,86.97,86.62,86.62,268166.0,65.6895,65.75,65.4854,65.4854,268166.0
2015-12-21 09:30:00,87.31,87.31,86.75,86.89,81622.0,66.007,66.007,65.5836,65.6895,81622.0
2015-12-21 09:40:00,86.93,87.28,86.81,87.28,29485.0,65.7197,65.9843,65.629,65.9843,29485.0
2015-12-21 09:50:00,87.26,87.28,86.98,87.1,38456.0,65.9692,65.9843,65.7575,65.8482,38456.0
2015-12-21 10:00:00,87.11,87.4,87.11,87.36,24078.0,65.8558,66.0751,65.8558,66.0448,24078.0
2015-12-21 10:10:00,87.36,87.45,87.27,87.43,24694.0,66.0448,66.1129,65.9768,66.0977,24694.0
2015-12-21 10:20:00,87.42,87.45,87.35,87.41,38227.0,66.0902,66.1129,66.0372,66.0826,38227.0
2015-12-21 10:30:00,87.44,87.48,87.37,87.41,20197.0,66.1053,66.1355,66.0524,66.0826,20197.0
2015-12-21 10:40:00,87.4,87.4,87.29,87.32,26797.0,66.0751,66.0751,65.9919,66.0146,26797.0
2015-12-21 10:50:00,87.33,87.41,87.28,87.39,17023.0,66.0221,66.0826,65.9843,66.0675,17023.0
2015-12-21 11:00:00,87.38,87.43,87.3,87.33,20974.0,66.0599,66.0977,65.9994,66.0221,20974.0
2015-12-21 11:10:00,87.33,87.34,87.28,87.29,16351.0,66.0221,66.0297,65.9843,65.9919,16351.0
2015-12-21 11:20:00,87.3,87.35,87.21,87.28,26304.0,65.9994,66.0372,65.9314,65.9843,26304.0
2015-12-21 11:30:00,87.29,87.29,87.02,87.05,19915.0,65.9919,65.9919,65.7878,65.8104,19915.0
2015-12-21 11:40:00,87.02,87.13,87.01,87.11,12205.0,65.7878,65.8709,65.7802,65.8558,12205.0
2015-12-21 11:50:00,87.1,87.24,87.07,87.22,13788.0,65.8482,65.9541,65.8256,65.939,13788.0
2015-12-21 12:00:00,87.22,87.29,87.2,87.23,8076.0,65.939,65.9919,65.9238,65.9465,8076.0
2015-12-21 12:10:00,87.23,87.27,87.15,87.15,12788.0,65.9465,65.9768,65.886,65.886,12788.0
2015-12-21 12:20:00,87.17,87.28,87.16,87.24,11838.0,65.9012,65.9843,65.8936,65.9541,11838.0
2015-12-21 12:30:00,87.23,87.34,87.22,87.26,11047.0,65.9465,66.0297,65.939,65.9692,11047.0
2015-12-21 12:40:00,87.28,87.31,87.22,87.24,9309.0,65.9843,66.007,65.939,65.9541,9309.0
2015-12-21 12:50:00,87.25,87.35,87.25,87.33,7881.0,65.9616,66.0372,65.9616,66.0221,7881.0
2015-12-21 13:00:00,87.34,87.4,87.32,87.34,10238.0,66.0297,66.0751,66.0146,66.0297,10238.0
2015-12-21 13:10:00,87.34,87.45,87.33,87.4,11427.0,66.0297,66.1129,66.0221,66.0751,11427.0
2015-12-21 13:20:00,87.4,87.49,87.4,87.48,11756.0,66.0751,66.1431,66.0751,66.1355,11756.0
2015-12-21 13:30:00,87.49,87.67,87.48,87.62,11688.0,66.1431,66.2792,66.1355,66.2414,11688.0
2015-12-21 13:40:00,87.62,87.66,87.6,87.61,13650.0,66.2414,66.2716,66.2263,66.2338,13650.0
2015-12-21 13:50:00,87.61,87.65,87.56,87.57,8320.0,66.2338,66.2641,66.196,66.2036,8320.0
2015-12-21 14:00:00,87.57,87.61,87.5,87.52,14264.0,66.2036,66.2338,66.1507,66.1658,14264.0
2015-12-21 14:10:00,87.53,87.57,87.46,87.46,11471.0,66.1733,66.2036,66.1204,66.1204,11471.0
2015-12-21 14:20:00,87.45,87.45,87.26,87.32,21143.0,66.1129,66.1129,65.9692,66.0146,21143.0
2015-12-21 14:30:00,87.3,87.44,87.28,87.44,17395.0,65.9994,66.1053,65.9843,66.1053,17395.0
2015-12-21 14:40:00,87.43,87.44,87.35,87.4,18357.0,66.0977,66.1053,66.0372,66.0751,18357.0
2015-12-21 14:50:00,87.42,87.46,87.36,87.39,35493.0,66.0902,66.1204,66.0448,66.0675,35493.0
2015-12-21 15:00:00,87.39,87.49,87.35,87.37,17868.0,66.0675,66.1431,66.0372,66.0524,17868.0
2015-12-21 15:10:00,87.38,87.46,87.31,87.36,41990.0,66.0599,66.1204,66.007,66.0448,41990.0
2015-12-21 15:20:00,87.36,87.47,87.35,87.47,36287.0,66.0448,66.128,66.0372,66.128,36287.0
2015-12-21 15:30:00,87.47,87.67,87.44,87.61,34641.0,66.128,66.2792,66.1053,66.2338,34641.0
2015-12-21 15:40:00,87.61,87.88,87.6,87.84,70387.0,66.2338,66.4379,66.2263,66.4077,70387.0
2015-12-21 15:50:00,87.83,88.09,87.8,88.05,138698.0,66.4001,66.5967,66.3775,66.5665,138698.0
2015-12-22 09:30:00,88.5,88.81,88.01,88.32,53001.0,66.9067,67.141,66.5362,66.7706,53001.0
2015-12-22 09:40:00,88.2,88.26,87.82,87.87,15516.0,66.6799,66.7252,66.3926,66.4304,15516.0
2015-12-22 09:50:00,87.84,87.84,87.59,87.7,35059.0,66.4077,66.4077,66.2187,66.3019,35059.0
2015-12-22 10:00:00,87.68,87.85,87.65,87.82,62651.0,66.2867,66.4153,66.2641,66.3926,62651.0
2015-12-22 10:10:00,87.8,87.95,87.72,87.72,69601.0,66.3775,66.4909,66.317,66.317,69601.0
2015-12-22 10:20:00,87.73,88.01,87.71,87.98,15025.0,66.3245,66.5362,66.3094,66.5135,15025.0
2015-12-22 10:30:00,87.96,87.96,87.66,87.81,16911.0,66.4984,66.4984,66.2716,66.385,16911.0
2015-12-22 10:40:00,87.84,87.96,87.82,87.89,11701.0,66.4077,66.4984,66.3926,66.4455,11701.0
2015-12-22 10:50:00,87.87,87.95,87.81,87.83,14389.0,66.4304,66.4909,66.385,66.4001,14389.0
2015-12-22 11:00:00,87.85,87.85,87.7,87.72,15808.0,66.4153,66.4153,66.3019,66.317,15808.0
2015-12-22 11:10:00,87.7,87.72,87.58,87.63,12062.0,66.3019,66.317,66.2111,66.2489,12062.0
2015-12-22 11:20:00,87.66,87.69,87.55,87.69,6515.0,66.2716,66.2943,66.1885,66.2943,6515.0
2015-12-22 11:30:00,87.69,88.09,87.69,88.07,15095.0,66.2943,66.5967,66.2943,66.5816,15095.0
2015-12-22 11:40:00,88.09,88.18,88.06,88.06,8964.0,66.5967,66.6647,66.574,66.574,8964.0
2015-12-22 11:50:00,88.07,88.16,88.03,88.15,23026.0,66.5816,66.6496,66.5513,66.6421,23026.0
2015-12-22 12:00:00,88.16,88.16,87.89,87.96,8700.0,66.6496,66.6496,66.4455,66.4984,8700.0
2015-12-22 12:10:00,87.95,88.11,87.87,88.11,8670.0,66.4909,66.6118,66.4304,66.6118,8670.0
2015-12-22 12:20:00,88.09,88.31,88.08,88.29,19356.0,66.5967,66.763,66.5891,66.7479,19356.0
2015-12-22 12:30:00,88.27,88.37,88.24,88.31,9839.0,66.7328,66.8084,66.7101,66.763,9839.0
2015-12-22 12:40:00,88.33,88.34,88.26,88.26,7587.0,66.7781,66.7857,66.7252,66.7252,7587.0
2015-12-22 12:50:00,88.25,88.4,88.25,88.4,14130.0,66.7177,66.8311,66.7177,66.8311,14130.0
2015-12-22 13:00:00,88.4,88.42,88.28,88.3,12907.0,66.8311,66.8462,66.7403,66.7555,12907.0
2015-12-22 13:10:00,88.28,88.34,88.22,88.34,19069.0,66.7403,66.7857,66.695,66.7857,19069.0
2015-12-22 13:20:00,88.36,88.4,88.31,88.38,12553.0,66.8008,66.8311,66.763,66.8159,12553.0
2015-12-22 13:30:00,88.39,88.42,88.28,88.41,9060.0,66.8235,66.8462,66.7403,66.8386,9060.0
2015-12-22 13:40:00,88.4,88.64,88.31,88.64,13637.0,66.8311,67.0125,66.763,67.0125,13637.0
2015-12-22 13:50:00,88.63,88.72,88.54,88.66,11613.0,67.0049,67.073,66.9369,67.0276,11613.0
2015-12-22 14:00:00,88.69,88.72,88.53,88.54,14169.0,67.0503,67.073,66.9293,66.9369,14169.0
2015-12-22 14:10:00,88.56,88.67,88.45,88.62,25300.0,66.952,67.0352,66.8689,66.9974,25300.0
2015-12-22 14:20:00,88.64,88.68,88.54,88.54,8983.0,67.0125,67.0427,66.9369,66.9369,8983.0
2015-12-22 14:30:00,88.57,88.68,88.53,88.68,13600.0,66.9596,67.0427,66.9293,67.0427,13600.0
2015-12-22 14:40:00,88.67,88.79,88.67,88.75,10677.0,67.0352,67.1259,67.0352,67.0957,10677.0
2015-12-22 14:50:00,88.74,88.8,88.72,88.8,16558.0,67.0881,67.1335,67.073,67.1335,16558.0
2015-12-22 15:00:00,88.8,88.92,88.79,88.91,26467.0,67.1335,67.2242,67.1259,67.2166,26467.0
2015-12-22 15:10:00,88.89,89.02,88.89,88.97,21057.0,67.2015,67.2998,67.2015,67.262,21057.0
2015-12-22 15:20:00,88.99,89.08,88.98,88.98,25774.0,67.2771,67.3451,67.2695,67.2695,25774.0
2015-12-22 15:30:00,88.99,89.02,88.82,88.87,36695.0,67.2771,67.2998,67.1486,67.1864,36695.0
2015-12-22 15:40:00,88.87,88.87,88.62,88.65,54556.0,67.1864,67.1864,66.9974,67.0201,54556.0
2015-12-22 15:50:00,88.66,88.89,88.65,88.87,77715.0,67.0276,67.2015,67.0201,67.1864,77715.0
2015-12-23 09:30:00,89.32,89.45,89.13,89.19,39829.0,67.5266,67.6249,67.3829,67.4283,39829.0
2015-12-23 09:40:00,89.2,89.29,89.08,89.2,25178.0,67.4359,67.5039,67.3451,67.4359,25178.0
2015-12-23 09:50:00,89.23,89.34,89.21,89.34,11072.0,67.4585,67.5417,67.4434,67.5417,11072.0
2015-12-23 10:00:00,89.38,89.46,89.33,89.36,15996.0,67.5719,67.6324,67.5341,67.5568,15996.0
2015-12-23 10:10:00,89.38,89.46,89.36,89.39,14048.0,67.5719,67.6324,67.5568,67.5795,14048.0
2015-12-23 10:20:00,89.38,89.43,89.23,89.27,12635.0,67.5719,67.6097,67.4585,67.4888,12635.0
2015-12-23 10:30:00,89.28,89.33,89.16,89.23,24591.0,67.4963,67.5341,67.4056,67.4585,24591.0
2015-12-23 10:40:00,89.23,89.39,89.23,89.31,34901.0,67.4585,67.5795,67.4585,67.519,34901.0
2015-12-23 10:50:00,89.31,89.54,89.3,89.54,21792.0,67.519,67.6929,67.5115,67.6929,21792.0
2015-12-23 11:00:00,89.55,89.55,89.38,89.39,22213.0,67.7005,67.7005,67.5719,67.5795,22213.0
2015-12-23 11:10:00,89.39,89.45,89.35,89.43,12109.0,67.5795,67.6249,67.5493,67.6097,12109.0
2015-12-23 11:20:00,89.43,89.49,89.39,89.47,19107.0,67.6097,67.6551,67.5795,67.64,19107.0
2015-12-23 11:30:00,89.47,89.52,89.4,89.41,16887.0,67.64,67.6778,67.5871,67.5946,16887.0
2015-12-23 11:40:00,89.4,89.41,89.3,89.31,11960.0,67.5871,67.5946,67.5115,67.519,11960.0
2015-12-23 11:50:00,89.31,89.41,89.31,89.4,10389.0,67.519,67.5946,67.519,67.5871,10389.0
2015-12-23 12:00:00,89.4,89.48,89.38,89.46,16123.0,67.5871,67.6475,67.5719,67.6324,16123.0
2015-12-23 12:10:00,89.46,89.7,89.45,89.66,68929.0,67.6324,67.8139,67.6249,67.7836,68929.0
2015-12-23 12:20:00,89.66,89.71,89.57,89.58,17732.0,67.7836,67.8214,67.7156,67.7231,17732.0
2015-12-23 12:30:00,89.59,89.64,89.54,89.58,9897.0,67.7307,67.7685,67.6929,67.7231,9897.0
2015-12-23 12:40:00,89.57,89.64,89.57,89.64,64537.0,67.7156,67.7685,67.7156,67.7685,64537.0
2015-12-23 12:50:00,89.64,89.83,89.63,89.83,48742.0,67.7685,67.9121,67.7609,67.9121,48742.0
2015-12-23 13:00:00,89.81,89.86,89.78,89.83,23567.0,67.897,67.9348,67.8743,67.9121,23567.0
2015-12-23 13:10:00,89.82,89.88,89.77,89.8,15695.0,67.9046,67.9499,67.8668,67.8895,15695.0
2015-12-23 13:20:00,89.81,89.92,89.81,89.86,25156.0,67.897,67.9802,67.897,67.9348,25156.0
2015-12-23 13:30:00,89.85,89.86,89.74,89.74,11852.0,67.9273,67.9348,67.8441,67.8441,11852.0
2015-12-23 13:40:00,89.75,89.83,89.74,89.77,11077.0,67.8517,67.9121,67.8441,67.8668,11077.0
2015-12-23 13:50:00,89.76,89.79,89.74,89.76,16901.0,67.8592,67.8819,67.8441,67.8592,16901.0
2015-12-23 14:00:00,89.77,89.77,89.61,89.68,44560.0,67.8668,67.8668,67.7458,67.7987,44560.0
2015-12-23 14:10:00,89.7,89.9,89.68,89.87,27426.0,67.8139,67.9651,67.7987,67.9424,27426.0
2015-12-23 14:20:00,89.87,89.92,89.86,89.86,15257.0,67.9424,67.9802,67.9348,67.9348,15257.0
2015-12-23 14:30:00,89.87,89.94,89.84,89.86,17302.0,67.9424,67.9953,67.9197,67.9348,17302.0
2015-12-23 14:40:00,89.87,89.89,89.79,89.81,17954.0,67.9424,67.9575,67.8819,67.897,17954.0
2015-12-23 14:50:00,89.81,89.85,89.67,89.67,60061.0,67.897,67.9273,67.7912,67.7912,60061.0
2015-12-23 15:00:00,89.7,89.7,89.52,89.55,27129.0,67.8139,67.8139,67.6778,67.7005,27129.0
2015-12-23 15:10:00,89.55,89.58,89.51,89.53,24743.0,67.7005,67.7231,67.6702,67.6853,24743.0
2015-12-23 15:20:00,89.52,89.53,89.44,89.45,29313.0,67.6778,67.6853,67.6173,67.6249,29313.0
2015-12-23 15:30:00,89.45,89.49,89.41,89.44,43791.0,67.6249,67.6551,67.5946,67.6173,43791.0
2015-12-23 15:40:00,89.45,89.6,89.43,89.53,45947.0,67.6249,67.7383,67.6097,67.6853,45947.0
2015-12-23 15:50:00,89.53,89.74,89.52,89.67,103226.0,67.6853,67.8441,67.6778,67.7912,103226.0
2015-12-24 09:30:00,89.48,89.87,89.27,89.65,16687.0,67.6475,67.9424,67.4888,67.7761,16687.0
2015-12-24 09:40:00,89.58,89.6,89.33,89.58,12091.0,67.7231,67.7383,67.5341,67.7231,12091.0
2015-12-24 09:50:00,89.61,89.71,89.49,89.56,35903.0,67.7458,67.8214,67.6551,67.708,35903.0
2015-12-24 10:00:00,89.52,89.68,89.52,89.68,41431.0,67.6778,67.7987,67.6778,67.7987,41431.0
2015-12-24 10:10:00,89.68,89.75,89.67,89.75,10802.0,67.7987,67.8517,67.7912,67.8517,10802.0
2015-12-24 10:20:00,89.74,89.76,89.68,89.76,7388.0,67.8441,67.8592,67.7987,67.8592,7388.0
2015-12-24 10:30:00,89.76,89.77,89.67,89.69,8437.0,67.8592,67.8668,67.7912,67.8063,8437.0
2015-12-24 10:40:00,89.68,89.8,89.67,89.8,9486.0,67.7987,67.8895,67.7912,67.8895,9486.0
2015-12-24 10:50:00,89.8,89.82,89.76,89.77,6268.0,67.8895,67.9046,67.8592,67.8668,6268.0
2015-12-24 11:00:00,89.77,89.79,89.68,89.79,9575.0,67.8668,67.8819,67.7987,67.8819,9575.0
2015-12-24 11:10:00,89.79,89.8,89.71,89.79,8202.0,67.8819,67.8895,67.8214,67.8819,8202.0
2015-12-24 11:20:00,89.79,89.8,89.7,89.72,9611.0,67.8819,67.8895,67.8139,67.829,9611.0
2015-12-24 11:30:00,89.73,89.73,89.67,89.69,9425.0,67.8365,67.8365,67.7912,67.8063,9425.0
2015-12-24 11:40:00,89.7,89.9,89.7,89.86,22200.0,67.8139,67.9651,67.8139,67.9348,22200.0
2015-12-24 11:50:00,89.85,89.98,89.81,89.97,19027.0,67.9273,68.0255,67.897,68.018,19027.0
2015-12-24 12:00:00,89.95,89.96,89.85,89.92,7269.0,68.0029,68.0104,67.9273,67.9802,7269.0
2015-12-24 12:10:00,89.91,89.92,89.85,89.85,8504.0,67.9726,67.9802,67.9273,67.9273,8504.0
2015-12-24 12:20:00,89.89,89.99,89.89,89.99,11841.0,67.9575,68.0331,67.9575,68.0331,11841.0
2015-12-24 12:30:00,89.99,90.0,89.96,89.98,17250.0,68.0331,68.0407,68.0104,68.0255,17250.0
2015-12-24 12:40:00,89.97,89.97,89.9,89.9,16432.0,68.018,68.018,67.9651,67.9651,16432.0
2015-12-24 12:50:00,89.91,89.91,89.69,89.69,31805.0,67.9726,67.9726,67.8063,67.8063,31805.0
2015-12-28 09:30:00,89.44,89.59,89.24,89.48,37660.0,67.6173,67.7307,67.4661,67.6475,37660.0
2015-12-28 09:40:00,89.48,89.83,89.38,89.67,76337.0,67.6475,67.9121,67.5719,67.7912,76337.0
2015-12-28 09:50:00,89.64,89.81,89.64,89.8,34465.0,67.7685,67.897,67.7685,67.8895,34465.0
2015-12-28 10:00:00,89.8,89.82,89.44,89.61,35535.0,67.8895,67.9046,67.6173,67.7458,35535.0
2015-12-28 10:10:00,89.63,89.76,89.48,89.5,85565.0,67.7609,67.8592,67.6475,67.6627,85565.0
2015-12-28 10:20:00,89.49,89.69,89.47,89.69,19919.0,67.6551,67.8063,67.64,67.8063,19919.0
2015-12-28 10:30:00,89.69,89.8,89.68,89.8,19375.0,67.8063,67.8895,67.7987,67.8895,19375.0
2015-12-28 10:40:00,89.8,89.87,89.75,89.85,23216.0,67.8895,67.9424,67.8517,67.9273,23216.0
2015-12-28 10:50:00,89.83,89.9,89.75,89.89,18797.0,67.9121,67.9651,67.8517,67.9575,18797.0
2015-12-28 11:00:00,89.88,90.15,89.85,90.14,78010.0,67.9499,68.1541,67.9273,68.1465,78010.0
2015-12-28 11:10:00,90.13,90.26,90.13,90.26,40334.0,68.139,68.2372,68.139,68.2372,40334.0
2015-12-28 11:20:00,90.24,90.34,90.23,90.26,21473.0,68.2221,68.2977,68.2146,68.2372,21473.0
2015-12-28 11:30:00,90.25,90.31,90.21,90.27,21585.0,68.2297,68.275,68.1994,68.2448,21585.0
2015-12-28 11:40:00,90.26,90.34,90.21,90.34,21226.0,68.2372,68.2977,68.1994,68.2977,21226.0
2015-12-28 11:50:00,90.33,90.34,90.2,90.22,22648.0,68.2902,68.2977,68.1919,68.207,22648.0
2015-12-28 12:00:00,90.19,90.28,90.15,90.17,16776.0,68.1843,68.2524,68.1541,68.1692,16776.0
2015-12-28 12:10:00,90.17,90.3,90.17,90.27,20087.0,68.1692,68.2675,68.1692,68.2448,20087.0
2015-12-28 12:20:00,90.29,90.39,90.24,90.39,22602.0,68.2599,68.3355,68.2221,68.3355,22602.0
2015-12-28 12:30:00,90.36,90.49,90.36,90.49,58787.0,68.3128,68.4111,68.3128,68.4111,58787.0
2015-12-28 12:40:00,90.5,90.57,90.47,90.5,28195.0,68.4187,68.4716,68.396,68.4187,28195.0
2015-12-28 12:50:00,90.5,90.65,90.47,90.58,33578.0,68.4187,68.5321,68.396,68.4792,33578.0
2015-12-28 13:00:00,90.56,90.64,90.49,90.58,29476.0,68.464,68.5245,68.4111,68.4792,29476.0
2015-12-28 13:10:00,90.57,90.77,90.55,90.76,21391.0,68.4716,68.6228,68.4565,68.6152,21391.0
2015-12-28 13:20:00,90.75,90.75,90.63,90.74,21915.0,68.6077,68.6077,68.517,68.6001,21915.0
2015-12-28 13:30:00,90.72,90.81,90.67,90.69,28690.0,68.585,68.653,68.5472,68.5623,28690.0
2015-12-28 13:40:00,90.69,90.74,90.61,90.66,17577.0,68.5623,68.6001,68.5018,68.5396,17577.0
2015-12-28 13:50:00,90.63,90.66,90.5,90.54,23727.0,68.517,68.5396,68.4187,68.4489,23727.0
2015-12-28 14:00:00,90.52,90.66,90.49,90.65,25660.0,68.4338,68.5396,68.4111,68.5321,25660.0
2015-12-28 14:10:00,90.64,90.67,90.52,90.62,21934.0,68.5245,68.5472,68.4338,68.5094,21934.0
2015-12-28 14:20:00,90.6,90.73,90.48,90.51,51688.0,68.4943,68.5926,68.4036,68.4262,51688.0
2015-12-28 14:30:00,90.5,90.5,90.41,90.44,20881.0,68.4187,68.4187,68.3506,68.3733,20881.0
2015-12-28 14:40:00,90.43,90.46,90.4,90.42,21125.0,68.3658,68.3884,68.3431,68.3582,21125.0
2015-12-28 14:50:00,90.42,90.47,90.4,90.4,19419.0,68.3582,68.396,68.3431,68.3431,19419.0
2015-12-28 15:00:00,90.41,90.44,90.31,90.35,23206.0,68.3506,68.3733,68.275,68.3053,23206.0
2015-12-28 15:10:00,90.34,90.35,90.23,90.25,25457.0,68.2977,68.3053,68.2146,68.2297,25457.0
2015-12-28 15:20:00,90.25,90.4,90.24,90.39,27694.0,68.2297,68.3431,68.2221,68.3355,27694.0
2015-12-28 15:30:00,90.39,90.41,90.3,90.34,37639.0,68.3355,68.3506,68.2675,68.2977,37639.0
2015-12-28 15:40:00,90.34,90.45,90.33,90.38,48980.0,68.2977,68.3809,68.2902,68.328,48980.0
2015-12-28 15:50:00,90.38,90.48,90.37,90.48,95411.0,68.328,68.4036,68.3204,68.4036,95411.0
2015-12-29 09:30:00,90.7,91.2,90.63,90.94,50594.0,68.5699,68.9479,68.517,68.7513,50594.0
2015-12-29 09:40:00,91.01,91.08,90.72,90.87,33888.0,68.8042,68.8572,68.585,68.6984,33888.0
2015-12-29 09:50:00,90.89,90.97,90.81,90.82,20017.0,68.7135,68.774,68.653,68.6606,20017.0
2015-12-29 10:00:00,90.81,90.88,90.75,90.77,25746.0,68.653,68.706,68.6077,68.6228,25746.0
2015-12-29 10:10:00,90.78,91.0,90.73,91.0,26922.0,68.6304,68.7967,68.5926,68.7967,26922.0
2015-12-29 10:20:00,90.98,91.21,90.97,91.2,30375.0,68.7816,68.9554,68.774,68.9479,30375.0
2015-12-29 10:30:00,91.22,91.23,90.88,90.9,30523.0,68.963,68.9706,68.706,68.7211,30523.0
2015-12-29 10:40:00,90.9,90.96,90.8,90.8,21782.0,68.7211,68.7664,68.6455,68.6455,21782.0
2015-12-29 10:50:00,90.82,90.93,90.79,90.91,20990.0,68.6606,68.7438,68.6379,68.7286,20990.0
2015-12-29 11:00:00,90.89,91.03,90.89,90.94,28793.0,68.7135,68.8194,68.7135,68.7513,28793.0
2015-12-29 11:10:00,90.92,91.0,90.92,90.94,17817.0,68.7362,68.7967,68.7362,68.7513,17817.0
2015-12-29 11:20:00,90.93,90.97,90.91,90.95,13903.0,68.7438,68.774,68.7286,68.7589,13903.0
2015-12-29 11:30:00,90.94,91.0,90.88,90.88,16884.0,68.7513,68.7967,68.706,68.706,16884.0
2015-12-29 11:40:00,90.89,90.89,90.73,90.74,20125.0,68.7135,68.7135,68.5926,68.6001,20125.0
2015-12-29 11:50:00,90.74,90.78,90.71,90.78,14824.0,68.6001,68.6304,68.5774,68.6304,14824.0
2015-12-29 12:00:00,90.79,90.79,90.63,90.65,23837.0,68.6379,68.6379,68.517,68.5321,23837.0
2015-12-29 12:10:00,90.65,90.84,90.63,90.81,11014.0,68.5321,68.6757,68.517,68.653,11014.0
2015-12-29 12:20:00,90.82,90.89,90.79,90.85,16179.0,68.6606,68.7135,68.6379,68.6833,16179.0
2015-12-29 12:30:00,90.87,91.03,90.87,91.02,24466.0,68.6984,68.8194,68.6984,68.8118,24466.0
2015-12-29 12:40:00,91.02,91.03,90.93,90.93,19166.0,68.8118,68.8194,68.7438,68.7438,19166.0
2015-12-29 12:50:00,90.94,90.96,90.9,90.91,13080.0,68.7513,68.7664,68.7211,68.7286,13080.0
2015-12-29 13:00:00,90.91,90.97,90.89,90.93,14147.0,68.7286,68.774,68.7135,68.7438,14147.0
2015-12-29 13:10:00,90.93,90.94,90.82,90.9,11752.0,68.7438,68.7513,68.6606,68.7211,11752.0
2015-12-29 13:20:00,90.91,90.95,90.88,90.95,11276.0,68.7286,68.7589,68.706,68.7589,11276.0
2015-12-29 13:30:00,90.94,90.95,90.81,90.84,13152.0,68.7513,68.7589,68.653,68.6757,13152.0
2015-12-29 13:40:00,90.84,90.88,90.81,90.85,15319.0,68.6757,68.706,68.653,68.6833,15319.0
2015-12-29 13:50:00,90.86,90.99,90.86,90.95,14934.0,68.6908,68.7891,68.6908,68.7589,14934.0
2015-12-29 14:00:00,90.95,90.95,90.86,90.88,31397.0,68.7589,68.7589,68.6908,68.706,31397.0
2015-12-29 14:10:00,90.87,90.91,90.84,90.91,15666.0,68.6984,68.7286,68.6757,68.7286,15666.0
2015-12-29 14:20:00,90.92,90.96,90.89,90.96,16380.0,68.7362,68.7664,68.7135,68.7664,16380.0
2015-12-29 14:30:00,90.95,90.96,90.88,90.9,22727.0,68.7589,68.7664,68.706,68.7211,22727.0
2015-12-29 14:40:00,90.91,90.94,90.86,90.86,17805.0,68.7286,68.7513,68.6908,68.6908,17805.0
2015-12-29 14:50:00,90.86,90.98,90.83,90.97,23514.0,68.6908,68.7816,68.6682,68.774,23514.0
2015-12-29 15:00:00,90.96,91.0,90.94,91.0,19727.0,68.7664,68.7967,68.7513,68.7967,19727.0
2015-12-29 15:10:00,91.0,91.06,91.0,91.02,23869.0,68.7967,68.842,68.7967,68.8118,23869.0
2015-12-29 15:20:00,91.03,91.04,90.94,90.94,21014.0,68.8194,68.8269,68.7513,68.7513,21014.0
2015-12-29 15:30:00,90.95,90.98,90.84,90.85,36318.0,68.7589,68.7816,68.6757,68.6833,36318.0
2015-12-29 15:40:00,90.84,90.92,90.82,90.87,52375.0,68.6757,68.7362,68.6606,68.6984,52375.0
2015-12-29 15:50:00,90.87,90.94,90.82,90.83,106329.0,68.6984,68.7513,68.6606,68.6682,106329.0
2015-12-30 09:30:00,90.47,90.65,90.43,90.56,65413.0,68.6883,68.825,68.658,68.7567,65413.0
2015-12-30 09:40:00,90.56,90.67,90.29,90.29,18383.0,68.7567,68.8402,68.5517,68.5517,18383.0
2015-12-30 09:50:00,90.28,90.43,90.24,90.43,16517.0,68.5441,68.658,68.5137,68.658,16517.0
2015-12-30 10:00:00,90.43,90.43,90.31,90.31,14173.0,68.658,68.658,68.5669,68.5669,14173.0
2015-12-30 10:10:00,90.31,90.41,90.27,90.28,21134.0,68.5669,68.6428,68.5365,68.5441,21134.0
2015-12-30 10:20:00,90.27,90.31,90.19,90.29,12808.0,68.5365,68.5669,68.4758,68.5517,12808.0
2015-12-30 10:30:00,90.28,90.37,90.28,90.34,22377.0,68.5441,68.6124,68.5441,68.5896,22377.0
2015-12-30 10:40:00,90.35,90.36,90.24,90.35,21385.0,68.5972,68.6048,68.5137,68.5972,21385.0
2015-12-30 10:50:00,90.34,90.5,90.34,90.47,10504.0,68.5896,68.7111,68.5896,68.6883,10504.0
2015-12-30 11:00:00,90.48,90.5,90.45,90.48,22231.0,68.6959,68.7111,68.6732,68.6959,22231.0
2015-12-30 11:10:00,90.47,90.57,90.47,90.49,21223.0,68.6883,68.7643,68.6883,68.7035,21223.0
2015-12-30 11:20:00,90.5,90.51,90.42,90.49,13817.0,68.7111,68.7187,68.6504,68.7035,13817.0
2015-12-30 11:30:00,90.48,90.51,90.42,90.43,10920.0,68.6959,68.7187,68.6504,68.658,10920.0
2015-12-30 11:40:00,90.45,90.49,90.44,90.44,9775.0,68.6732,68.7035,68.6656,68.6656,9775.0
2015-12-30 11:50:00,90.42,90.49,90.4,90.42,11374.0,68.6504,68.7035,68.6352,68.6504,11374.0
2015-12-30 12:00:00,90.42,90.43,90.34,90.4,9191.0,68.6504,68.658,68.5896,68.6352,9191.0
2015-12-30 12:10:00,90.41,90.49,90.41,90.44,7716.0,68.6428,68.7035,68.6428,68.6656,7716.0
2015-12-30 12:20:00,90.45,90.51,90.43,90.51,6628.0,68.6732,68.7187,68.658,68.7187,6628.0
2015-12-30 12:30:00,90.5,90.51,90.46,90.49,5928.0,68.7111,68.7187,68.6807,68.7035,5928.0
2015-12-30 12:40:00,90.5,90.56,90.46,90.53,6619.0,68.7111,68.7567,68.6807,68.7339,6619.0
2015-12-30 12:50:00,90.52,90.55,90.51,90.54,4628.0,68.7263,68.7491,68.7187,68.7415,4628.0
2015-12-30 13:00:00,90.55,90.6,90.51,90.51,6534.0,68.7491,68.787,68.7187,68.7187,6534.0
2015-12-30 13:10:00,90.51,90.57,90.48,90.56,5638.0,68.7187,68.7643,68.6959,68.7567,5638.0
2015-12-30 13:20:00,90.55,90.55,90.42,90.53,13152.0,68.7491,68.7491,68.6504,68.7339,13152.0
2015-12-30 13:30:00,90.53,90.61,90.52,90.59,7248.0,68.7339,68.7946,68.7263,68.7795,7248.0
2015-12-30 13:40:00,90.59,90.77,90.58,90.77,12179.0,68.7795,68.9161,68.7719,68.9161,12179.0
2015-12-30 13:50:00,90.76,90.76,90.68,90.7,4341.0,68.9085,68.9085,68.8478,68.863,4341.0
2015-12-30 14:00:00,90.7,90.73,90.66,90.72,6148.0,68.863,68.8857,68.8326,68.8782,6148.0
2015-12-30 14:10:00,90.71,90.79,90.71,90.75,7509.0,68.8706,68.9313,68.8706,68.9009,7509.0
2015-12-30 14:20:00,90.74,90.76,90.66,90.69,9709.0,68.8933,68.9085,68.8326,68.8554,9709.0
2015-12-30 14:30:00,90.69,90.72,90.63,90.64,11047.0,68.8554,68.8782,68.8098,68.8174,11047.0
2015-12-30 14:40:00,90.64,90.66,90.6,90.64,8028.0,68.8174,68.8326,68.787,68.8174,8028.0
2015-12-30 14:50:00,90.65,90.67,90.56,90.61,9675.0,68.825,68.8402,68.7567,68.7946,9675.0
2015-12-30 15:00:00,90.62,90.67,90.61,90.64,9561.0,68.8022,68.8402,68.7946,68.8174,9561.0
2015-12-30 15:10:00,90.64,90.76,90.62,90.74,11743.0,68.8174,68.9085,68.8022,68.8933,11743.0
2015-12-30 15:20:00,90.75,90.81,90.73,90.8,25954.0,68.9009,68.9465,68.8857,68.9389,25954.0
2015-12-30 15:30:00,90.79,90.8,90.35,90.5,48135.0,68.9313,68.9389,68.5972,68.7111,48135.0
2015-12-30 15:40:00,90.5,90.57,90.43,90.56,57666.0,68.7111,68.7643,68.658,68.7567,57666.0
2015-12-30 15:50:00,90.58,90.6,90.48,90.53,170502.0,68.7719,68.787,68.6959,68.7339,170502.0
2015-12-31 09:30:00,89.42,90.28,89.42,90.13,46484.0,67.8911,68.5441,67.8911,68.4302,46484.0
2015-12-31 09:40:00,90.2,90.39,89.99,90.21,33747.0,68.4833,68.6276,68.3239,68.4909,33747.0
2015-12-31 09:50:00,90.12,90.24,90.12,90.18,12280.0,68.4226,68.5137,68.4226,68.4682,12280.0
2015-12-31 10:00:00,90.21,90.25,90.07,90.08,17213.0,68.4909,68.5213,68.3846,68.3922,17213.0
2015-12-31 10:10:00,90.09,90.15,90.02,90.04,9873.0,68.3998,68.4454,68.3467,68.3619,9873.0
2015-12-31 10:20:00,90.05,90.06,89.92,89.97,14911.0,68.3695,68.3771,68.2708,68.3087,14911.0
2015-12-31 10:30:00,89.99,89.99,89.77,89.85,13423.0,68.3239,68.3239,68.1569,68.2176,13423.0
2015-12-31 10:40:00,89.83,89.84,89.73,89.84,7583.0,68.2024,68.21,68.1265,68.21,7583.0
2015-12-31 10:50:00,89.83,89.99,89.8,89.99,11078.0,68.2024,68.3239,68.1797,68.3239,11078.0
2015-12-31 11:00:00,90.01,90.21,90.01,90.12,21323.0,68.3391,68.4909,68.3391,68.4226,21323.0
2015-12-31 11:10:00,90.1,90.16,90.03,90.05,11976.0,68.4074,68.453,68.3543,68.3695,11976.0
2015-12-31 11:20:00,90.06,90.06,89.91,89.96,9130.0,68.3771,68.3771,68.2632,68.3011,9130.0
2015-12-31 11:30:00,89.94,89.98,89.88,89.95,8305.0,68.2859,68.3163,68.2404,68.2935,8305.0
2015-12-31 11:40:00,89.95,90.03,89.95,89.97,21752.0,68.2935,68.3543,68.2935,68.3087,21752.0
2015-12-31 11:50:00,89.97,90.02,89.92,90.0,12667.0,68.3087,68.3467,68.2708,68.3315,12667.0
2015-12-31 12:00:00,90.02,90.02,89.93,89.98,21533.0,68.3467,68.3467,68.2784,68.3163,21533.0
2015-12-31 12:10:00,89.99,90.1,89.97,90.1,29745.0,68.3239,68.4074,68.3087,68.4074,29745.0
2015-12-31 12:20:00,90.09,90.21,90.06,90.18,19811.0,68.3998,68.4909,68.3771,68.4682,19811.0
2015-12-31 12:30:00,90.18,90.3,90.14,90.25,19332.0,68.4682,68.5593,68.4378,68.5213,19332.0
2015-12-31 12:40:00,90.25,90.45,90.25,90.45,25945.0,68.5213,68.6732,68.5213,68.6732,25945.0
2015-12-31 12:50:00,90.44,90.55,90.43,90.49,19668.0,68.6656,68.7491,68.658,68.7035,19668.0
2015-12-31 13:00:00,90.48,90.5,90.19,90.2,11705.0,68.6959,68.7111,68.4758,68.4833,11705.0
2015-12-31 13:10:00,90.22,90.3,90.22,90.26,8331.0,68.4985,68.5593,68.4985,68.5289,8331.0
2015-12-31 13:20:00,90.25,90.26,90.12,90.13,6917.0,68.5213,68.5289,68.4226,68.4302,6917.0
2015-12-31 13:30:00,90.11,90.14,90.07,90.13,7320.0,68.415,68.4378,68.3846,68.4302,7320.0
2015-12-31 13:40:00,90.13,90.27,90.12,90.2,10268.0,68.4302,68.5365,68.4226,68.4833,10268.0
2015-12-31 13:50:00,90.19,90.19,90.07,90.13,9875.0,68.4758,68.4758,68.3846,68.4302,9875.0
2015-12-31 14:00:00,90.13,90.16,90.04,90.06,9599.0,68.4302,68.453,68.3619,68.3771,9599.0
2015-12-31 14:10:00,90.06,90.08,90.04,90.05,6222.0,68.3771,68.3922,68.3619,68.3695,6222.0
2015-12-31 14:20:00,90.05,90.05,89.81,89.85,11610.0,68.3695,68.3695,68.1872,68.2176,11610.0
2015-12-31 14:30:00,89.82,89.84,89.69,89.72,8862.0,68.1948,68.21,68.0961,68.1189,8862.0
2015-12-31 14:40:00,89.74,89.81,89.73,89.8,7965.0,68.1341,68.1872,68.1265,68.1797,7965.0
2015-12-31 14:50:00,89.81,89.82,89.76,89.77,23879.0,68.1872,68.1948,68.1493,68.1569,23879.0
2015-12-31 15:00:00,89.76,89.77,89.65,89.65,14396.0,68.1493,68.1569,68.0658,68.0658,14396.0
2015-12-31 15:10:00,89.64,89.72,89.56,89.67,21749.0,68.0582,68.1189,67.9974,68.081,21749.0
2015-12-31 15:20:00,89.67,89.68,89.57,89.58,22548.0,68.081,68.0885,68.005,68.0126,22548.0
2015-12-31 15:30:00,89.59,89.72,89.57,89.7,51792.0,68.0202,68.1189,68.005,68.1037,51792.0
2015-12-31 15:40:00,89.7,89.7,89.46,89.51,37205.0,68.1037,68.1037,67.9215,67.9595,37205.0
2015-12-31 15:50:00,89.52,89.52,89.25,89.25,78560.0,67.9671,67.9671,67.7621,67.7621,78560.0
2016-01-04 09:30:00,87.73,88.07,87.59,87.75,57486.0,66.608,66.8662,66.5017,66.6232,57486.0
2016-01-04 09:40:00,87.71,87.77,87.5,87.66,46924.0,66.5928,66.6384,66.4334,66.5549,46924.0
2016-01-04 09:50:00,87.67,87.98,87.67,87.93,40352.0,66.5625,66.7978,66.5625,66.7599,40352.0
2016-01-04 10:00:00,87.89,87.91,87.54,87.61,37672.0,66.7295,66.7447,66.4638,66.5169,37672.0
2016-01-04 10:10:00,87.63,87.79,87.56,87.74,35904.0,66.5321,66.6536,66.479,66.6156,35904.0
2016-01-04 10:20:00,87.74,87.84,87.63,87.67,17925.0,66.6156,66.6915,66.5321,66.5625,17925.0
2016-01-04 10:30:00,87.67,87.75,87.61,87.72,33884.0,66.5625,66.6232,66.5169,66.6004,33884.0
2016-01-04 10:40:00,87.74,87.88,87.59,87.87,19999.0,66.6156,66.7219,66.5017,66.7143,19999.0
2016-01-04 10:50:00,87.88,87.91,87.58,87.61,20632.0,66.7219,66.7447,66.4941,66.5169,20632.0
2016-01-04 11:00:00,87.64,87.64,87.51,87.57,27262.0,66.5397,66.5397,66.441,66.4865,27262.0
2016-01-04 11:10:00,87.59,87.78,87.52,87.68,25850.0,66.5017,66.646,66.4486,66.5701,25850.0
2016-01-04 11:20:00,87.66,87.85,87.63,87.77,22871.0,66.5549,66.6991,66.5321,66.6384,22871.0
2016-01-04 11:30:00,87.78,87.96,87.76,87.89,22122.0,66.646,66.7827,66.6308,66.7295,22122.0
2016-01-04 11:40:00,87.87,87.93,87.65,87.65,19669.0,66.7143,66.7599,66.5473,66.5473,19669.0
2016-01-04 11:50:00,87.67,87.69,87.56,87.58,24688.0,66.5625,66.5777,66.479,66.4941,24688.0
2016-01-04 12:00:00,87.56,87.71,87.51,87.6,22179.0,66.479,66.5928,66.441,66.5093,22179.0
2016-01-04 12:10:00,87.58,87.63,87.53,87.55,22539.0,66.4941,66.5321,66.4562,66.4714,22539.0
2016-01-04 12:20:00,87.55,87.68,87.54,87.61,39800.0,66.4714,66.5701,66.4638,66.5169,39800.0
2016-01-04 12:30:00,87.61,87.79,87.56,87.75,19819.0,66.5169,66.6536,66.479,66.6232,19819.0
2016-01-04 12:40:00,87.74,87.9,87.7,87.77,15486.0,66.6156,66.7371,66.5853,66.6384,15486.0
2016-01-04 12:50:00,87.78,87.87,87.68,87.71,22153.0,66.646,66.7143,66.5701,66.5928,22153.0
2016-01-04 13:00:00,87.71,87.85,87.63,87.83,21831.0,66.5928,66.6991,66.5321,66.684,21831.0
2016-01-04 13:10:00,87.83,87.89,87.77,87.77,23629.0,66.684,66.7295,66.6384,66.6384,23629.0
2016-01-04 13:20:00,87.78,87.81,87.63,87.8,53661.0,66.646,66.6688,66.5321,66.6612,53661.0
2016-01-04 13:30:00,87.77,87.84,87.75,87.76,13048.0,66.6384,66.6915,66.6232,66.6308,13048.0
2016-01-04 13:40:00,87.74,87.82,87.71,87.75,26371.0,66.6156,66.6764,66.5928,66.6232,26371.0
2016-01-04 13:50:00,87.75,87.84,87.71,87.75,27655.0,66.6232,66.6915,66.5928,66.6232,27655.0
2016-01-04 14:00:00,87.74,87.76,87.58,87.75,25954.0,66.6156,66.6308,66.4941,66.6232,25954.0
2016-01-04 14:10:00,87.74,87.78,87.58,87.75,21831.0,66.6156,66.646,66.4941,66.6232,21831.0
2016-01-04 14:20:00,87.76,87.82,87.69,87.7,23547.0,66.6308,66.6764,66.5777,66.5853,23547.0
2016-01-04 14:30:00,87.67,87.71,87.46,87.53,30095.0,66.5625,66.5928,66.403,66.4562,30095.0
2016-01-04 14:40:00,87.51,87.54,87.42,87.45,21756.0,66.441,66.4638,66.3727,66.3954,21756.0
2016-01-04 14:50:00,87.45,87.5,87.36,87.47,33000.0,66.3954,66.4334,66.3271,66.4106,33000.0
2016-01-04 15:00:00,87.48,87.49,87.31,87.31,33429.0,66.4182,66.4258,66.2891,66.2891,33429.0
2016-01-04 15:10:00,87.29,87.38,87.2,87.36,34913.0,66.274,66.3423,66.2056,66.3271,34913.0
2016-01-04 15:20:00,87.35,87.36,87.23,87.29,27874.0,66.3195,66.3271,66.2284,66.274,27874.0
2016-01-04 15:30:00,87.3,87.49,87.3,87.4,35564.0,66.2816,66.4258,66.2816,66.3575,35564.0
2016-01-04 15:40:00,87.42,87.93,87.41,87.9,74996.0,66.3727,66.7599,66.3651,66.7371,74996.0
2016-01-04 15:50:00,87.91,87.98,87.75,87.97,132676.0,66.7447,66.7978,66.6232,66.7902,132676.0
2016-01-05 09:30:00,88.38,88.97,88.19,88.75,50109.0,67.1015,67.5495,66.9573,67.3825,50109.0
2016-01-05 09:40:00,88.73,89.02,88.69,88.98,48991.0,67.3673,67.5874,67.3369,67.5571,48991.0
2016-01-05 09:50:00,88.95,89.26,88.95,89.17,55680.0,67.5343,67.7697,67.5343,67.7013,55680.0
2016-01-05 10:00:00,89.16,89.29,89.09,89.15,46397.0,67.6937,67.7924,67.6406,67.6861,46397.0
2016-01-05 10:10:00,89.17,89.45,89.17,89.41,54003.0,67.7013,67.9139,67.7013,67.8835,54003.0
2016-01-05 10:20:00,89.42,89.45,89.25,89.41,46950.0,67.8911,67.9139,67.7621,67.8835,46950.0
2016-01-05 10:30:00,89.39,89.46,89.23,89.46,41815.0,67.8684,67.9215,67.7469,67.9215,41815.0
2016-01-05 10:40:00,89.46,89.55,89.41,89.5,30045.0,67.9215,67.9898,67.8835,67.9519,30045.0
2016-01-05 10:50:00,89.52,89.56,89.38,89.38,29848.0,67.9671,67.9974,67.8608,67.8608,29848.0
2016-01-05 11:00:00,89.38,89.39,89.25,89.34,27415.0,67.8608,67.8684,67.7621,67.8304,27415.0
2016-01-05 11:10:00,89.33,89.41,89.31,89.31,33559.0,67.8228,67.8835,67.8076,67.8076,33559.0
2016-01-05 11:20:00,89.31,89.57,89.27,89.45,42666.0,67.8076,68.005,67.7773,67.9139,42666.0
2016-01-05 11:30:00,89.45,89.69,89.42,89.64,61165.0,67.9139,68.0961,67.8911,68.0582,61165.0
2016-01-05 11:40:00,89.63,89.67,89.37,89.45,65537.0,68.0506,68.081,67.8532,67.9139,65537.0
2016-01-05 11:50:00,89.45,89.49,89.32,89.35,34499.0,67.9139,67.9443,67.8152,67.838,34499.0
2016-01-05 12:00:00,89.35,89.35,89.07,89.1,43692.0,67.838,67.838,67.6254,67.6482,43692.0
2016-01-05 12:10:00,89.11,89.12,88.88,88.95,47018.0,67.6558,67.6634,67.4812,67.5343,47018.0
2016-01-05 12:20:00,88.94,89.14,88.92,89.03,50830.0,67.5267,67.6786,67.5115,67.595,50830.0
2016-01-05 12:30:00,89.01,89.02,88.87,88.93,34946.0,67.5799,67.5874,67.4736,67.5191,34946.0
2016-01-05 12:40:00,88.93,89.02,88.78,89.02,68786.0,67.5191,67.5874,67.4052,67.5874,68786.0
2016-01-05 12:50:00,89.02,89.23,88.97,89.23,36819.0,67.5874,67.7469,67.5495,67.7469,36819.0
2016-01-05 13:00:00,89.24,89.4,89.2,89.26,27154.0,67.7545,67.876,67.7241,67.7697,27154.0
2016-01-05 13:10:00,89.26,89.34,89.14,89.15,26667.0,67.7697,67.8304,67.6786,67.6861,26667.0
2016-01-05 13:20:00,89.14,89.18,89.08,89.14,45510.0,67.6786,67.7089,67.633,67.6786,45510.0
2016-01-05 13:30:00,89.13,89.17,89.11,89.14,19302.0,67.671,67.7013,67.6558,67.6786,19302.0
2016-01-05 13:40:00,89.14,89.57,89.14,89.57,34384.0,67.6786,68.005,67.6786,68.005,34384.0
2016-01-05 13:50:00,89.56,89.67,89.56,89.61,32347.0,67.9974,68.081,67.9974,68.0354,32347.0
2016-01-05 14:00:00,89.61,89.61,89.5,89.56,42962.0,68.0354,68.0354,67.9519,67.9974,42962.0
2016-01-05 14:10:00,89.56,89.66,89.55,89.61,72574.0,67.9974,68.0734,67.9898,68.0354,72574.0
2016-01-05 14:20:00,89.62,89.89,89.61,89.85,48407.0,68.043,68.248,68.0354,68.2176,48407.0
2016-01-05 14:30:00,89.86,89.91,89.82,89.87,43267.0,68.2252,68.2632,68.1948,68.2328,43267.0
2016-01-05 14:40:00,89.88,89.97,89.87,89.91,59131.0,68.2404,68.3087,68.2328,68.2632,59131.0
2016-01-05 14:50:00,89.9,89.91,89.72,89.77,35406.0,68.2556,68.2632,68.1189,68.1569,35406.0
2016-01-05 15:00:00,89.77,89.78,89.58,89.62,35378.0,68.1569,68.1645,68.0126,68.043,35378.0
2016-01-05 15:10:00,89.62,89.81,89.55,89.6,44539.0,68.043,68.1872,67.9898,68.0278,44539.0
2016-01-05 15:20:00,89.59,89.77,89.42,89.7,44308.0,68.0202,68.1569,67.8911,68.1037,44308.0
2016-01-05 15:30:00,89.68,89.81,89.56,89.64,56283.0,68.0885,68.1872,67.9974,68.0582,56283.0
2016-01-05 15:40:00,89.65,89.88,89.6,89.69,93814.0,68.0658,68.2404,68.0278,68.0961,93814.0
2016-01-05 15:50:00,89.7,89.84,89.59,89.68,201030.0,68.1037,68.21,68.0202,68.0885,201030.0
2016-01-06 09:30:00,87.94,88.58,87.89,88.36,100656.0,66.7675,67.2534,66.7295,67.0863,100656.0
2016-01-06 09:40:00,88.36,88.37,87.98,88.05,66853.0,67.0863,67.0939,66.7978,66.851,66853.0
2016-01-06 09:50:00,88.06,88.1,87.65,87.65,37544.0,66.8586,66.8889,66.5473,66.5473,37544.0
2016-01-06 10:00:00,87.65,87.8,87.58,87.65,37314.0,66.5473,66.6612,66.4941,66.5473,37314.0
2016-01-06 10:10:00,87.67,87.67,87.52,87.58,24242.0,66.5625,66.5625,66.4486,66.4941,24242.0
2016-01-06 10:20:00,87.58,87.88,87.55,87.67,124537.0,66.4941,66.7219,66.4714,66.5625,124537.0
2016-01-06 10:30:00,87.64,87.65,87.27,87.31,48723.0,66.5397,66.5473,66.2588,66.2891,48723.0
2016-01-06 10:40:00,87.3,87.37,87.26,87.34,40970.0,66.2816,66.3347,66.2512,66.3119,40970.0
2016-01-06 10:50:00,87.34,87.41,87.26,87.36,24111.0,66.3119,66.3651,66.2512,66.3271,24111.0
2016-01-06 11:00:00,87.34,87.55,87.34,87.55,34636.0,66.3119,66.4714,66.3119,66.4714,34636.0
2016-01-06 11:10:00,87.54,87.8,87.52,87.79,29909.0,66.4638,66.6612,66.4486,66.6536,29909.0
2016-01-06 11:20:00,87.81,87.95,87.71,87.89,48827.0,66.6688,66.7751,66.5928,66.7295,48827.0
2016-01-06 11:30:00,87.9,87.9,87.76,87.83,47528.0,66.7371,66.7371,66.6308,66.684,47528.0
2016-01-06 11:40:00,87.82,87.88,87.63,87.64,35214.0,66.6764,66.7219,66.5321,66.5397,35214.0
2016-01-06 11:50:00,87.62,87.72,87.48,87.51,37747.0,66.5245,66.6004,66.4182,66.441,37747.0
2016-01-06 12:00:00,87.51,87.53,87.39,87.45,33717.0,66.441,66.4562,66.3499,66.3954,33717.0
2016-01-06 12:10:00,87.47,87.57,87.39,87.51,38873.0,66.4106,66.4865,66.3499,66.441,38873.0
2016-01-06 12:20:00,87.5,87.56,87.41,87.48,35030.0,66.4334,66.479,66.3651,66.4182,35030.0
2016-01-06 12:30:00,87.47,87.81,87.45,87.79,27785.0,66.4106,66.6688,66.3954,66.6536,27785.0
2016-01-06 12:40:00,87.79,87.81,87.64,87.72,19504.0,66.6536,66.6688,66.5397,66.6004,19504.0
2016-01-06 12:50:00,87.72,87.76,87.57,87.57,17976.0,66.6004,66.6308,66.4865,66.4865,17976.0
2016-01-06 13:00:00,87.54,87.6,87.41,87.41,29506.0,66.4638,66.5093,66.3651,66.3651,29506.0
2016-01-06 13:10:00,87.43,87.5,87.34,87.49,29110.0,66.3803,66.4334,66.3119,66.4258,29110.0
2016-01-06 13:20:00,87.49,87.56,87.46,87.5,31272.0,66.4258,66.479,66.403,66.4334,31272.0
2016-01-06 13:30:00,87.5,87.66,87.5,87.6,29374.0,66.4334,66.5549,66.4334,66.5093,29374.0
2016-01-06 13:40:00,87.6,87.62,87.4,87.41,24683.0,66.5093,66.5245,66.3575,66.3651,24683.0
2016-01-06 13:50:00,87.41,87.48,87.32,87.33,29975.0,66.3651,66.4182,66.2967,66.3043,29975.0
2016-01-06 14:00:00,87.34,87.4,87.24,87.4,60042.0,66.3119,66.3575,66.236,66.3575,60042.0
2016-01-06 14:10:00,87.4,87.58,87.26,87.58,35126.0,66.3575,66.4941,66.2512,66.4941,35126.0
2016-01-06 14:20:00,87.59,87.59,87.08,87.14,57360.0,66.5017,66.5017,66.1145,66.1601,57360.0
2016-01-06 14:30:00,87.16,87.41,87.16,87.2,34286.0,66.1753,66.3651,66.1753,66.2056,34286.0
2016-01-06 14:40:00,87.2,87.21,86.91,86.91,38394.0,66.2056,66.2132,65.9855,65.9855,38394.0
2016-01-06 14:50:00,86.87,86.95,86.79,86.83,33964.0,65.9551,66.0158,65.8943,65.9247,33964.0
2016-01-06 15:00:00,86.82,86.96,86.77,86.91,58377.0,65.9171,66.0234,65.8792,65.9855,58377.0
2016-01-06 15:10:00,86.93,87.14,86.91,87.1,51755.0,66.0006,66.1601,65.9855,66.1297,51755.0
2016-01-06 15:20:00,87.1,87.17,87.0,87.11,59918.0,66.1297,66.1829,66.0538,66.1373,59918.0
2016-01-06 15:30:00,87.14,87.28,87.13,87.24,89860.0,66.1601,66.2664,66.1525,66.236,89860.0
2016-01-06 15:40:00,87.24,87.24,87.05,87.16,108855.0,66.236,66.236,66.0917,66.1753,108855.0
2016-01-06 15:50:00,87.15,87.31,86.93,87.26,140352.0,66.1677,66.2891,66.0006,66.2512,140352.0
2016-01-07 09:30:00,85.96,86.37,85.85,86.24,67025.0,65.2642,65.5755,65.1807,65.4768,67025.0
2016-01-07 09:40:00,86.16,86.69,86.14,86.58,40493.0,65.416,65.8184,65.4008,65.7349,40493.0
2016-01-07 09:50:00,86.59,86.76,86.37,86.49,60933.0,65.7425,65.8716,65.5755,65.6666,60933.0
2016-01-07 10:00:00,86.52,86.55,86.27,86.28,40314.0,65.6893,65.7121,65.4995,65.5071,40314.0
2016-01-07 10:10:00,86.29,86.29,86.16,86.27,48822.0,65.5147,65.5147,65.416,65.4995,48822.0
2016-01-07 10:20:00,86.28,86.35,86.03,86.16,38785.0,65.5071,65.5603,65.3173,65.416,38785.0
2016-01-07 10:30:00,86.16,86.68,86.15,86.67,37216.0,65.416,65.8108,65.4084,65.8032,37216.0
2016-01-07 10:40:00,86.68,86.73,86.54,86.66,16711.0,65.8108,65.8488,65.7045,65.7956,16711.0
2016-01-07 10:50:00,86.68,86.74,86.4,86.41,36803.0,65.8108,65.8564,65.5982,65.6058,36803.0
2016-01-07 11:00:00,86.4,86.46,86.17,86.19,31851.0,65.5982,65.6438,65.4236,65.4388,31851.0
2016-01-07 11:10:00,86.19,86.25,85.99,86.0,50515.0,65.4388,65.4844,65.287,65.2945,50515.0
2016-01-07 11:20:00,86.0,86.04,85.86,85.95,79352.0,65.2945,65.3249,65.1883,65.2566,79352.0
2016-01-07 11:30:00,85.95,86.12,85.94,86.05,37530.0,65.2566,65.3857,65.249,65.3325,37530.0
2016-01-07 11:40:00,86.04,86.18,85.99,86.0,47093.0,65.3249,65.4312,65.287,65.2945,47093.0
2016-01-07 11:50:00,86.01,86.11,85.99,86.09,49523.0,65.3021,65.3781,65.287,65.3629,49523.0
2016-01-07 12:00:00,86.08,86.22,86.06,86.18,33501.0,65.3553,65.4616,65.3401,65.4312,33501.0
2016-01-07 12:10:00,86.18,86.25,86.11,86.2,27372.0,65.4312,65.4844,65.3781,65.4464,27372.0
2016-01-07 12:20:00,86.21,86.23,86.03,86.06,28537.0,65.454,65.4692,65.3173,65.3401,28537.0
2016-01-07 12:30:00,86.06,86.16,86.0,86.04,33663.0,65.3401,65.416,65.2945,65.3249,33663.0
2016-01-07 12:40:00,86.03,86.08,85.95,85.95,23178.0,65.3173,65.3553,65.2566,65.2566,23178.0
2016-01-07 12:50:00,85.92,85.93,85.59,85.64,39928.0,65.2338,65.2414,64.9833,65.0212,39928.0
2016-01-07 13:00:00,85.66,85.68,85.41,85.43,35769.0,65.0364,65.0516,64.8466,64.8618,35769.0
2016-01-07 13:10:00,85.43,85.43,85.2,85.22,32857.0,64.8618,64.8618,64.6872,64.7023,32857.0
2016-01-07 13:20:00,85.21,85.32,85.08,85.27,41378.0,64.6947,64.7783,64.596,64.7403,41378.0
2016-01-07 13:30:00,85.26,85.3,85.15,85.29,57249.0,64.7327,64.7631,64.6492,64.7555,57249.0
2016-01-07 13:40:00,85.29,85.33,85.19,85.27,30014.0,64.7555,64.7859,64.6796,64.7403,30014.0
2016-01-07 13:50:00,85.28,85.34,85.18,85.2,21832.0,64.7479,64.7934,64.672,64.6872,21832.0
2016-01-07 14:00:00,85.22,85.27,85.08,85.12,26653.0,64.7023,64.7403,64.596,64.6264,26653.0
2016-01-07 14:10:00,85.09,85.26,85.04,85.23,24167.0,64.6036,64.7327,64.5657,64.7099,24167.0
2016-01-07 14:20:00,85.21,85.25,85.11,85.14,31582.0,64.6947,64.7251,64.6188,64.6416,31582.0
2016-01-07 14:30:00,85.12,85.31,85.04,85.31,39914.0,64.6264,64.7707,64.5657,64.7707,39914.0
2016-01-07 14:40:00,85.31,85.52,85.25,85.52,42556.0,64.7707,64.9301,64.7251,64.9301,42556.0
2016-01-07 14:50:00,85.49,85.53,85.13,85.14,43699.0,64.9073,64.9377,64.634,64.6416,43699.0
2016-01-07 15:00:00,85.14,85.17,84.94,84.99,113420.0,64.6416,64.6644,64.4898,64.5277,113420.0
2016-01-07 15:10:00,84.99,85.03,84.81,84.87,100626.0,64.5277,64.5581,64.391,64.4366,100626.0
2016-01-07 15:20:00,84.86,84.88,84.69,84.69,75488.0,64.429,64.4442,64.2999,64.2999,75488.0
2016-01-07 15:30:00,84.69,85.05,84.69,85.02,120606.0,64.2999,64.5733,64.2999,64.5505,120606.0
2016-01-07 15:40:00,85.02,85.25,84.91,85.14,131954.0,64.5505,64.7251,64.467,64.6416,131954.0
2016-01-07 15:50:00,85.12,85.26,85.0,85.0,262564.0,64.6264,64.7327,64.5353,64.5353,262564.0
2016-01-08 09:30:00,85.36,85.72,85.07,85.72,47706.0,64.8086,65.082,64.5885,65.082,47706.0
2016-01-08 09:40:00,85.71,85.76,85.52,85.62,32830.0,65.0744,65.1123,64.9301,65.006,32830.0
2016-01-08 09:50:00,85.61,85.74,85.56,85.73,29846.0,64.9984,65.0971,64.9605,65.0895,29846.0
2016-01-08 10:00:00,85.72,85.72,85.35,85.37,63880.0,65.082,65.082,64.801,64.8162,63880.0
2016-01-08 10:10:00,85.34,85.38,85.16,85.18,22766.0,64.7934,64.8238,64.6568,64.672,22766.0
2016-01-08 10:20:00,85.19,85.47,85.16,85.45,23330.0,64.6796,64.8921,64.6568,64.877,23330.0
2016-01-08 10:30:00,85.47,85.68,85.44,85.48,17074.0,64.8921,65.0516,64.8694,64.8997,17074.0
2016-01-08 10:40:00,85.48,85.64,85.4,85.64,15911.0,64.8997,65.0212,64.839,65.0212,15911.0
2016-01-08 10:50:00,85.63,85.66,85.41,85.46,19309.0,65.0136,65.0364,64.8466,64.8846,19309.0
2016-01-08 11:00:00,85.48,85.55,85.25,85.26,18839.0,64.8997,64.9529,64.7251,64.7327,18839.0
2016-01-08 11:10:00,85.25,85.25,84.84,84.85,20321.0,64.7251,64.7251,64.4138,64.4214,20321.0
2016-01-08 11:20:00,84.85,84.94,84.77,84.8,12887.0,64.4214,64.4898,64.3607,64.3835,12887.0
2016-01-08 11:30:00,84.81,84.88,84.59,84.7,13450.0,64.391,64.4442,64.224,64.3075,13450.0
2016-01-08 11:40:00,84.69,84.87,84.63,84.84,34007.0,64.2999,64.4366,64.2544,64.4138,34007.0
2016-01-08 11:50:00,84.84,85.01,84.82,84.96,22257.0,64.4138,64.5429,64.3986,64.5049,22257.0
2016-01-08 12:00:00,84.98,85.03,84.85,84.97,26328.0,64.5201,64.5581,64.4214,64.5125,26328.0
2016-01-08 12:10:00,84.97,85.05,84.9,85.01,12479.0,64.5125,64.5733,64.4594,64.5429,12479.0
2016-01-08 12:20:00,85.02,85.14,84.99,85.14,10579.0,64.5505,64.6416,64.5277,64.6416,10579.0
2016-01-08 12:30:00,85.12,85.13,84.91,84.92,16614.0,64.6264,64.634,64.467,64.4746,16614.0
2016-01-08 12:40:00,84.93,84.99,84.86,84.97,22955.0,64.4822,64.5277,64.429,64.5125,22955.0
2016-01-08 12:50:00,84.95,84.95,84.86,84.86,11500.0,64.4973,64.4973,64.429,64.429,11500.0
2016-01-08 13:00:00,84.85,84.88,84.6,84.65,27608.0,64.4214,64.4442,64.2316,64.2696,27608.0
2016-01-08 13:10:00,84.64,84.65,84.54,84.65,11094.0,64.262,64.2696,64.1861,64.2696,11094.0
2016-01-08 13:20:00,84.64,84.73,84.55,84.64,26840.0,64.262,64.3303,64.1936,64.262,26840.0
2016-01-08 13:30:00,84.63,84.83,84.61,84.82,12322.0,64.2544,64.4062,64.2392,64.3986,12322.0
2016-01-08 13:40:00,84.84,84.86,84.54,84.54,20544.0,64.4138,64.429,64.1861,64.1861,20544.0
2016-01-08 13:50:00,84.55,84.56,84.42,84.44,19256.0,64.1936,64.2012,64.0949,64.1101,19256.0
2016-01-08 14:00:00,84.45,84.61,84.42,84.53,33485.0,64.1177,64.2392,64.0949,64.1785,33485.0
2016-01-08 14:10:00,84.53,84.53,84.38,84.45,16309.0,64.1785,64.1785,64.0646,64.1177,16309.0
2016-01-08 14:20:00,84.43,84.45,84.2,84.22,23470.0,64.1025,64.1177,63.9279,63.9431,23470.0
2016-01-08 14:30:00,84.21,84.37,84.19,84.32,25145.0,63.9355,64.057,63.9203,64.019,25145.0
2016-01-08 14:40:00,84.28,84.6,84.23,84.56,16834.0,63.9887,64.2316,63.9507,64.2012,16834.0
2016-01-08 14:50:00,84.56,84.57,84.29,84.31,23055.0,64.2012,64.2088,63.9962,64.0114,23055.0
2016-01-08 15:00:00,84.3,84.49,84.3,84.38,18927.0,64.0038,64.1481,64.0038,64.0646,18927.0
2016-01-08 15:10:00,84.38,84.41,84.22,84.24,30818.0,64.0646,64.0874,63.9431,63.9583,30818.0
2016-01-08 15:20:00,84.24,84.29,84.11,84.12,22584.0,63.9583,63.9962,63.8596,63.8672,22584.0
2016-01-08 15:30:00,84.13,84.15,83.94,84.01,42150.0,63.8748,63.89,63.7305,63.7837,42150.0
2016-01-08 15:40:00,84.01,84.07,83.74,83.8,93271.0,63.7837,63.8292,63.5787,63.6242,93271.0
2016-01-08 15:50:00,83.81,83.89,83.57,83.82,272275.0,63.6318,63.6926,63.4496,63.6394,272275.0
2016-01-11 09:30:00,82.31,83.35,82.16,82.8,296374.0,62.493,63.2826,62.3791,62.865,296374.0
2016-01-11 09:40:00,82.74,83.0,82.28,82.35,134808.0,62.8194,63.0168,62.4702,62.5233,134808.0
2016-01-11 09:50:00,82.34,82.34,81.79,81.79,80913.0,62.5157,62.5157,62.0981,62.0981,80913.0
2016-01-11 10:00:00,81.81,82.04,81.66,81.73,155146.0,62.1133,62.288,61.9994,62.0526,155146.0
2016-01-11 10:10:00,81.73,81.89,81.58,81.59,122927.0,62.0526,62.1741,61.9387,61.9463,122927.0
2016-01-11 10:20:00,81.57,81.66,81.4,81.46,102428.0,61.9311,61.9994,61.802,61.8476,102428.0
2016-01-11 10:30:00,81.47,81.68,81.46,81.58,123925.0,61.8552,62.0146,61.8476,61.9387,123925.0
2016-01-11 10:40:00,81.57,81.61,81.15,81.22,88443.0,61.9311,61.9615,61.6122,61.6654,88443.0
2016-01-11 10:50:00,81.2,81.22,80.81,80.9,85933.0,61.6502,61.6654,61.3541,61.4224,85933.0
2016-01-11 11:00:00,80.88,80.92,80.61,80.72,111926.0,61.4072,61.4376,61.2022,61.2858,111926.0
2016-01-11 11:10:00,80.71,80.99,80.71,80.81,73505.0,61.2782,61.4908,61.2782,61.3541,73505.0
2016-01-11 11:20:00,80.8,80.84,80.56,80.63,66417.0,61.3465,61.3769,61.1643,61.2174,66417.0
2016-01-11 11:30:00,80.6,80.65,80.4,80.48,133069.0,61.1947,61.2326,61.0428,61.1035,133069.0
2016-01-11 11:40:00,80.49,80.7,80.45,80.58,100567.0,61.1111,61.2706,61.0808,61.1795,100567.0
2016-01-11 11:50:00,80.58,80.77,80.55,80.7,64782.0,61.1795,61.3237,61.1567,61.2706,64782.0
2016-01-11 12:00:00,80.71,80.78,80.6,80.68,75234.0,61.2782,61.3313,61.1947,61.2554,75234.0
2016-01-11 12:10:00,80.67,80.75,80.59,80.66,137879.0,61.2478,61.3085,61.1871,61.2402,137879.0
2016-01-11 12:20:00,80.66,80.68,80.48,80.51,44979.0,61.2402,61.2554,61.1035,61.1263,44979.0
2016-01-11 12:30:00,80.5,80.71,80.5,80.58,47222.0,61.1187,61.2782,61.1187,61.1795,47222.0
2016-01-11 12:40:00,80.56,80.67,80.27,80.27,59776.0,61.1643,61.2478,60.9441,60.9441,59776.0
2016-01-11 12:50:00,80.27,80.32,80.03,80.16,85298.0,60.9441,60.9821,60.7619,60.8606,85298.0
2016-01-11 13:00:00,80.17,80.21,79.93,79.96,64711.0,60.8682,60.8986,60.686,60.7087,64711.0
2016-01-11 13:10:00,79.95,79.97,79.54,79.59,114531.0,60.7011,60.7163,60.3899,60.4278,114531.0
2016-01-11 13:20:00,79.6,79.64,79.22,79.23,125865.0,60.4354,60.4658,60.1469,60.1545,125865.0
2016-01-11 13:30:00,79.19,79.34,78.67,78.67,187727.0,60.1241,60.238,59.7293,59.7293,187727.0
2016-01-11 13:40:00,78.67,78.72,78.23,78.3,189518.0,59.7293,59.7673,59.3953,59.4484,189518.0
2016-01-11 13:50:00,78.32,78.71,78.31,78.67,145033.0,59.4636,59.7597,59.456,59.7293,145033.0
2016-01-11 14:00:00,78.69,78.95,78.55,78.95,156530.0,59.7445,59.9419,59.6382,59.9419,156530.0
2016-01-11 14:10:00,78.96,79.14,78.8,78.97,138768.0,59.9495,60.0862,59.828,59.9571,138768.0
2016-01-11 14:20:00,78.97,79.24,78.8,79.2,129011.0,59.9571,60.1621,59.828,60.1317,129011.0
2016-01-11 14:30:00,79.23,79.37,79.0,79.2,74636.0,60.1545,60.2608,59.9799,60.1317,74636.0
2016-01-11 14:40:00,79.21,79.37,79.12,79.12,79940.0,60.1393,60.2608,60.071,60.071,79940.0
2016-01-11 14:50:00,79.13,79.16,78.88,78.9,117359.0,60.0786,60.1014,59.8888,59.9039,117359.0
2016-01-11 15:00:00,78.9,78.94,78.73,78.77,106686.0,59.9039,59.9343,59.7749,59.8052,106686.0
2016-01-11 15:10:00,78.75,78.85,78.69,78.73,129055.0,59.7901,59.866,59.7445,59.7749,129055.0
2016-01-11 15:20:00,78.73,79.21,78.7,79.14,228563.0,59.7749,60.1393,59.7521,60.0862,228563.0
2016-01-11 15:30:00,79.14,79.51,79.09,79.48,175493.0,60.0862,60.3671,60.0482,60.3443,175493.0
2016-01-11 15:40:00,79.47,79.56,79.12,79.14,236998.0,60.3367,60.405,60.071,60.0862,236998.0
2016-01-11 15:50:00,79.14,79.46,79.13,79.26,364164.0,60.0862,60.3291,60.0786,60.1773,364164.0
2016-01-12 09:30:00,81.27,81.57,79.19,79.96,147763.0,61.7033,61.9311,60.1241,60.7087,147763.0
2016-01-12 09:40:00,79.93,80.74,79.92,80.53,163603.0,60.686,61.3009,60.6784,61.1415,163603.0
2016-01-12 09:50:00,80.54,80.83,80.54,80.65,105485.0,61.1491,61.3693,61.1491,61.2326,105485.0
2016-01-12 10:00:00,80.66,80.78,80.52,80.53,72736.0,61.2402,61.3313,61.1339,61.1415,72736.0
2016-01-12 10:10:00,80.53,80.68,80.3,80.32,98305.0,61.1415,61.2554,60.9669,60.9821,98305.0
2016-01-12 10:20:00,80.31,80.44,80.2,80.41,64796.0,60.9745,61.0732,60.891,61.0504,64796.0
2016-01-12 10:30:00,80.44,80.93,80.44,80.56,80073.0,61.0732,61.4452,61.0732,61.1643,80073.0
2016-01-12 10:40:00,80.53,80.74,80.41,80.56,41972.0,61.1415,61.3009,61.0504,61.1643,41972.0
2016-01-12 10:50:00,80.57,80.69,80.49,80.61,72542.0,61.1719,61.263,61.1111,61.2022,72542.0
2016-01-12 11:00:00,80.59,80.63,80.49,80.49,46266.0,61.1871,61.2174,61.1111,61.1111,46266.0
2016-01-12 11:10:00,80.47,80.47,80.29,80.39,36735.0,61.096,61.096,60.9593,61.0352,36735.0
2016-01-12 11:20:00,80.42,80.55,80.31,80.34,29063.0,61.058,61.1567,60.9745,60.9973,29063.0
2016-01-12 11:30:00,80.35,80.35,79.78,79.8,52605.0,61.0048,61.0048,60.5721,60.5873,52605.0
2016-01-12 11:40:00,79.83,80.21,79.83,80.2,60515.0,60.61,60.8986,60.61,60.891,60515.0
2016-01-12 11:50:00,80.2,80.45,80.2,80.35,33929.0,60.891,61.0808,60.891,61.0048,33929.0
2016-01-12 12:00:00,80.35,80.51,80.31,80.45,43259.0,61.0048,61.1263,60.9745,61.0808,43259.0
2016-01-12 12:10:00,80.44,80.5,80.3,80.31,76884.0,61.0732,61.1187,60.9669,60.9745,76884.0
2016-01-12 12:20:00,80.32,80.37,80.09,80.09,58489.0,60.9821,61.02,60.8074,60.8074,58489.0
2016-01-12 12:30:00,80.1,80.12,79.91,79.96,77564.0,60.815,60.8302,60.6708,60.7087,77564.0
2016-01-12 12:40:00,79.93,79.93,79.69,79.85,57539.0,60.686,60.686,60.5037,60.6252,57539.0
2016-01-12 12:50:00,79.87,80.01,79.78,79.81,65623.0,60.6404,60.7467,60.5721,60.5949,65623.0
2016-01-12 13:00:00,79.85,80.04,79.64,79.67,86762.0,60.6252,60.7695,60.4658,60.4886,86762.0
2016-01-12 13:10:00,79.68,79.82,79.52,79.66,81377.0,60.4962,60.6024,60.3747,60.481,81377.0
2016-01-12 13:20:00,79.64,79.64,79.44,79.49,28879.0,60.4658,60.4658,60.3139,60.3519,28879.0
2016-01-12 13:30:00,79.47,79.52,79.38,79.43,59179.0,60.3367,60.3747,60.2684,60.3063,59179.0
2016-01-12 13:40:00,79.44,79.66,79.4,79.64,40451.0,60.3139,60.481,60.2836,60.4658,40451.0
2016-01-12 13:50:00,79.69,79.79,79.62,79.62,32520.0,60.5037,60.5797,60.4506,60.4506,32520.0
2016-01-12 14:00:00,79.62,79.66,79.13,79.14,60929.0,60.4506,60.481,60.0786,60.0862,60929.0
2016-01-12 14:10:00,79.13,79.24,79.03,79.2,85211.0,60.0786,60.1621,60.0026,60.1317,85211.0
2016-01-12 14:20:00,79.22,79.35,79.15,79.22,90630.0,60.1469,60.2456,60.0938,60.1469,90630.0
2016-01-12 14:30:00,79.23,79.81,79.18,79.76,44519.0,60.1545,60.5949,60.1165,60.5569,44519.0
2016-01-12 14:40:00,79.77,79.83,79.59,79.7,51131.0,60.5645,60.61,60.4278,60.5113,51131.0
2016-01-12 14:50:00,79.71,79.86,79.66,79.81,56228.0,60.5189,60.6328,60.481,60.5949,56228.0
2016-01-12 15:00:00,79.81,79.82,79.44,79.44,91110.0,60.5949,60.6024,60.3139,60.3139,91110.0
2016-01-12 15:10:00,79.44,79.92,79.44,79.89,73382.0,60.3139,60.6784,60.3139,60.6556,73382.0
2016-01-12 15:20:00,79.89,79.94,79.69,79.7,99680.0,60.6556,60.6936,60.5037,60.5113,99680.0
2016-01-12 15:30:00,79.69,79.82,79.59,79.66,185114.0,60.5037,60.6024,60.4278,60.481,185114.0
2016-01-12 15:40:00,79.65,80.09,79.65,79.99,205552.0,60.4734,60.8074,60.4734,60.7315,205552.0
2016-01-12 15:50:00,79.97,80.01,79.82,79.88,289276.0,60.7163,60.7467,60.6024,60.648,289276.0
2016-01-13 09:30:00,79.99,80.55,79.82,80.52,92505.0,60.7315,61.1567,60.6024,61.1339,92505.0
2016-01-13 09:40:00,80.51,80.54,80.02,80.23,107724.0,61.1263,61.1491,60.7543,60.9137,107724.0
2016-01-13 09:50:00,80.21,80.41,80.0,80.3,87326.0,60.8986,61.0504,60.7391,60.9669,87326.0
2016-01-13 10:00:00,80.3,80.3,79.95,80.03,49958.0,60.9669,60.9669,60.7011,60.7619,49958.0
2016-01-13 10:10:00,80.03,80.09,79.75,79.84,40107.0,60.7619,60.8074,60.5493,60.6176,40107.0
2016-01-13 10:20:00,79.85,80.04,79.83,79.89,41302.0,60.6252,60.7695,60.61,60.6556,41302.0
2016-01-13 10:30:00,79.88,79.88,79.58,79.62,79857.0,60.648,60.648,60.4202,60.4506,79857.0
2016-01-13 10:40:00,79.62,79.99,79.59,79.96,105902.0,60.4506,60.7315,60.4278,60.7087,105902.0
2016-01-13 10:50:00,79.96,80.22,79.92,80.21,50041.0,60.7087,60.9061,60.6784,60.8986,50041.0
2016-01-13 11:00:00,80.19,80.19,79.98,80.06,53850.0,60.8834,60.8834,60.7239,60.7847,53850.0
2016-01-13 11:10:00,80.06,80.42,80.04,80.38,45235.0,60.7847,61.058,60.7695,61.0276,45235.0
2016-01-13 11:20:00,80.38,80.38,80.25,80.34,43414.0,61.0276,61.0276,60.9289,60.9973,43414.0
2016-01-13 11:30:00,80.33,80.41,80.12,80.12,39925.0,60.9897,61.0504,60.8302,60.8302,39925.0
2016-01-13 11:40:00,80.09,80.09,79.68,79.68,31619.0,60.8074,60.8074,60.4962,60.4962,31619.0
2016-01-13 11:50:00,79.67,79.75,79.48,79.5,46764.0,60.4886,60.5493,60.3443,60.3595,46764.0
2016-01-13 12:00:00,79.51,79.59,79.41,79.55,46285.0,60.3671,60.4278,60.2912,60.3975,46285.0
2016-01-13 12:10:00,79.55,79.69,79.5,79.53,17872.0,60.3975,60.5037,60.3595,60.3823,17872.0
2016-01-13 12:20:00,79.53,79.77,79.48,79.76,23106.0,60.3823,60.5645,60.3443,60.5569,23106.0
2016-01-13 12:30:00,79.75,79.75,79.44,79.45,22792.0,60.5493,60.5493,60.3139,60.3215,22792.0
2016-01-13 12:40:00,79.45,79.48,79.32,79.36,50311.0,60.3215,60.3443,60.2228,60.2532,50311.0
2016-01-13 12:50:00,79.35,79.36,79.07,79.13,48462.0,60.2456,60.2532,60.033,60.0786,48462.0
2016-01-13 13:00:00,79.11,79.23,79.1,79.23,27535.0,60.0634,60.1545,60.0558,60.1545,27535.0
2016-01-13 13:10:00,79.25,79.32,79.18,79.2,43777.0,60.1697,60.2228,60.1165,60.1317,43777.0
2016-01-13 13:20:00,79.21,79.24,79.12,79.13,73001.0,60.1393,60.1621,60.071,60.0786,73001.0
2016-01-13 13:30:00,79.13,79.25,79.12,79.13,30322.0,60.0786,60.1697,60.071,60.0786,30322.0
2016-01-13 13:40:00,79.13,79.17,78.94,78.96,31668.0,60.0786,60.1089,59.9343,59.9495,31668.0
2016-01-13 13:50:00,78.96,79.14,78.87,78.92,25817.0,59.9495,60.0862,59.8812,59.9191,25817.0
2016-01-13 14:00:00,78.92,79.1,78.79,78.83,46110.0,59.9191,60.0558,59.8204,59.8508,46110.0
2016-01-13 14:10:00,78.84,78.87,78.49,78.53,79999.0,59.8584,59.8812,59.5927,59.623,79999.0
2016-01-13 14:20:00,78.51,78.65,78.4,78.65,43154.0,59.6078,59.7141,59.5243,59.7141,43154.0
2016-01-13 14:30:00,78.63,78.64,78.01,78.36,66226.0,59.699,59.7065,59.2282,59.494,66226.0
2016-01-13 14:40:00,78.35,78.35,77.78,78.01,92890.0,59.4864,59.4864,59.0536,59.2282,92890.0
2016-01-13 14:50:00,78.04,78.24,78.03,78.13,55141.0,59.251,59.4029,59.2434,59.3193,55141.0
2016-01-13 15:00:00,78.14,78.43,78.11,78.24,119816.0,59.3269,59.5471,59.3041,59.4029,119816.0
2016-01-13 15:10:00,78.24,78.31,77.98,78.27,73517.0,59.4029,59.456,59.2054,59.4256,73517.0
2016-01-13 15:20:00,78.25,78.65,78.23,78.46,94817.0,59.4104,59.7141,59.3953,59.5699,94817.0
2016-01-13 15:30:00,78.44,78.54,78.19,78.43,110225.0,59.5547,59.6306,59.3649,59.5471,110225.0
2016-01-13 15:40:00,78.43,78.59,78.19,78.2,149952.0,59.5471,59.6686,59.3649,59.3725,149952.0
2016-01-13 15:50:00,78.21,78.34,78.07,78.16,184711.0,59.3801,59.4788,59.2738,59.3421,184711.0
2016-01-14 09:30:00,78.3,78.92,78.16,78.92,80979.0,59.4484,59.9191,59.3421,59.9191,80979.0
2016-01-14 09:40:00,78.88,79.62,78.67,79.6,110213.0,59.8888,60.4506,59.7293,60.4354,110213.0
2016-01-14 09:50:00,79.6,79.64,79.25,79.34,77061.0,60.4354,60.4658,60.1697,60.238,77061.0
2016-01-14 10:00:00,79.32,79.58,79.21,79.41,77288.0,60.2228,60.4202,60.1393,60.2912,77288.0
2016-01-14 10:10:00,79.4,80.05,79.27,80.05,64743.0,60.2836,60.7771,60.1849,60.7771,64743.0
2016-01-14 10:20:00,80.05,80.19,79.94,80.17,51532.0,60.7771,60.8834,60.6936,60.8682,51532.0
2016-01-14 10:30:00,80.22,80.68,80.08,80.57,68801.0,60.9061,61.2554,60.7998,61.1719,68801.0
2016-01-14 10:40:00,80.61,80.66,80.42,80.6,44442.0,61.2022,61.2402,61.058,61.1947,44442.0
2016-01-14 10:50:00,80.61,80.78,80.37,80.37,62885.0,61.2022,61.3313,61.02,61.02,62885.0
2016-01-14 11:00:00,80.4,80.66,80.22,80.35,58054.0,61.0428,61.2402,60.9061,61.0048,58054.0
2016-01-14 11:10:00,80.38,80.55,80.26,80.41,91336.0,61.0276,61.1567,60.9365,61.0504,91336.0
2016-01-14 11:20:00,80.43,80.53,80.32,80.45,68851.0,61.0656,61.1415,60.9821,61.0808,68851.0
2016-01-14 11:30:00,80.47,80.53,80.3,80.53,64591.0,61.096,61.1415,60.9669,61.1415,64591.0
2016-01-14 11:40:00,80.53,80.89,80.53,80.87,65471.0,61.1415,61.4148,61.1415,61.3996,65471.0
2016-01-14 11:50:00,80.87,81.02,80.72,80.96,63867.0,61.3996,61.5135,61.2858,61.468,63867.0
2016-01-14 12:00:00,80.98,81.19,80.77,80.77,55303.0,61.4832,61.6426,61.3237,61.3237,55303.0
2016-01-14 12:10:00,80.77,80.9,80.58,80.88,26291.0,61.3237,61.4224,61.1795,61.4072,26291.0
2016-01-14 12:20:00,80.87,81.0,80.76,80.97,31589.0,61.3996,61.4983,61.3161,61.4756,31589.0
2016-01-14 12:30:00,80.95,81.26,80.88,81.2,36767.0,61.4604,61.6958,61.4072,61.6502,36767.0
2016-01-14 12:40:00,81.22,81.37,81.0,81.04,51067.0,61.6654,61.7793,61.4983,61.5287,51067.0
2016-01-14 12:50:00,81.02,81.08,80.88,80.94,32996.0,61.5135,61.5591,61.4072,61.4528,32996.0
2016-01-14 13:00:00,80.94,81.47,80.9,81.46,44647.0,61.4528,61.8552,61.4224,61.8476,44647.0
2016-01-14 13:10:00,81.47,81.56,81.26,81.3,50056.0,61.8552,61.9235,61.6958,61.7261,50056.0
2016-01-14 13:20:00,81.31,81.7,81.3,81.6,36304.0,61.7337,62.0298,61.7261,61.9539,36304.0
2016-01-14 13:30:00,81.61,81.63,81.39,81.41,26387.0,61.9615,61.9767,61.7945,61.8096,26387.0
2016-01-14 13:40:00,81.41,81.46,81.32,81.39,40698.0,61.8096,61.8476,61.7413,61.7945,40698.0
2016-01-14 13:50:00,81.36,81.58,81.33,81.49,75462.0,61.7717,61.9387,61.7489,61.8704,75462.0
2016-01-14 14:00:00,81.49,81.57,81.28,81.35,48552.0,61.8704,61.9311,61.7109,61.7641,48552.0
2016-01-14 14:10:00,81.37,81.8,81.33,81.49,128903.0,61.7793,62.1057,61.7489,61.8704,128903.0
2016-01-14 14:20:00,81.48,81.59,81.42,81.54,47177.0,61.8628,61.9463,61.8172,61.9083,47177.0
2016-01-14 14:30:00,81.54,81.68,81.49,81.55,69501.0,61.9083,62.0146,61.8704,61.9159,69501.0
2016-01-14 14:40:00,81.56,81.68,81.53,81.56,46111.0,61.9235,62.0146,61.9007,61.9235,46111.0
2016-01-14 14:50:00,81.56,81.79,81.53,81.75,50077.0,61.9235,62.0981,61.9007,62.0678,50077.0
2016-01-14 15:00:00,81.77,81.94,81.72,81.9,81148.0,62.083,62.212,62.045,62.1817,81148.0
2016-01-14 15:10:00,81.92,82.01,81.77,82.01,71821.0,62.1968,62.2652,62.083,62.2652,71821.0
2016-01-14 15:20:00,82.0,82.04,81.88,81.98,102397.0,62.2576,62.288,62.1665,62.2424,102397.0
2016-01-14 15:30:00,81.98,82.0,81.43,81.91,240529.0,62.2424,62.2576,61.8248,62.1893,240529.0
2016-01-14 15:40:00,81.89,82.03,81.59,81.61,184811.0,62.1741,62.2804,61.9463,61.9615,184811.0
2016-01-14 15:50:00,81.61,81.84,81.57,81.75,333599.0,61.9615,62.1361,61.9311,62.0678,333599.0
2016-01-15 09:30:00,80.0,81.0,79.7,80.97,187278.0,60.7391,61.4983,60.5113,61.4756,187278.0
2016-01-15 09:40:00,80.96,81.13,80.43,80.72,93946.0,61.468,61.5971,61.0656,61.2858,93946.0
2016-01-15 09:50:00,80.71,80.71,79.99,80.06,57212.0,61.2782,61.2782,60.7315,60.7847,57212.0
2016-01-15 10:00:00,80.08,80.28,79.89,80.19,92641.0,60.7998,60.9517,60.6556,60.8834,92641.0
2016-01-15 10:10:00,80.24,80.33,79.95,80.17,83846.0,60.9213,60.9897,60.7011,60.8682,83846.0
2016-01-15 10:20:00,80.18,80.6,80.12,80.4,40920.0,60.8758,61.1947,60.8302,61.0428,40920.0
2016-01-15 10:30:00,80.39,80.59,80.12,80.29,57119.0,61.0352,61.1871,60.8302,60.9593,57119.0
2016-01-15 10:40:00,80.3,80.33,80.02,80.2,45333.0,60.9669,60.9897,60.7543,60.891,45333.0
2016-01-15 10:50:00,80.13,80.24,79.95,80.22,51177.0,60.8378,60.9213,60.7011,60.9061,51177.0
2016-01-15 11:00:00,80.24,80.33,80.01,80.09,72594.0,60.9213,60.9897,60.7467,60.8074,72594.0
2016-01-15 11:10:00,80.11,80.16,79.92,80.05,74553.0,60.8226,60.8606,60.6784,60.7771,74553.0
2016-01-15 11:20:00,80.06,80.54,80.03,80.52,74979.0,60.7847,61.1491,60.7619,61.1339,74979.0
2016-01-15 11:30:00,80.54,80.67,80.46,80.61,85650.0,61.1491,61.2478,61.0884,61.2022,85650.0
2016-01-15 11:40:00,80.58,80.66,80.53,80.53,58571.0,61.1795,61.2402,61.1415,61.1415,58571.0
2016-01-15 11:50:00,80.54,80.62,80.35,80.53,48139.0,61.1491,61.2098,61.0048,61.1415,48139.0
2016-01-15 12:00:00,80.51,80.53,80.12,80.27,45836.0,61.1263,61.1415,60.8302,60.9441,45836.0
2016-01-15 12:10:00,80.28,80.34,80.03,80.03,47568.0,60.9517,60.9973,60.7619,60.7619,47568.0
2016-01-15 12:20:00,80.04,80.11,79.87,80.07,55345.0,60.7695,60.8226,60.6404,60.7923,55345.0
2016-01-15 12:30:00,80.09,80.17,79.93,79.96,82401.0,60.8074,60.8682,60.686,60.7087,82401.0
2016-01-15 12:40:00,79.95,80.35,79.91,80.24,41687.0,60.7011,61.0048,60.6708,60.9213,41687.0
2016-01-15 12:50:00,80.24,80.35,80.15,80.31,41919.0,60.9213,61.0048,60.853,60.9745,41919.0
2016-01-15 13:00:00,80.29,80.46,80.16,80.17,46294.0,60.9593,61.0884,60.8606,60.8682,46294.0
2016-01-15 13:10:00,80.19,80.52,80.19,80.49,26892.0,60.8834,61.1339,60.8834,61.1111,26892.0
2016-01-15 13:20:00,80.52,80.88,80.51,80.87,77780.0,61.1339,61.4072,61.1263,61.3996,77780.0
2016-01-15 13:30:00,80.86,80.89,80.43,80.47,55395.0,61.3921,61.4148,61.0656,61.096,55395.0
2016-01-15 13:40:00,80.44,81.02,80.41,80.93,76854.0,61.0732,61.5135,61.0504,61.4452,76854.0
2016-01-15 13:50:00,80.93,81.15,80.84,80.89,35229.0,61.4452,61.6122,61.3769,61.4148,35229.0
2016-01-15 14:00:00,80.87,80.89,80.73,80.88,46483.0,61.3996,61.4148,61.2934,61.4072,46483.0
2016-01-15 14:10:00,80.9,81.09,80.86,81.04,79637.0,61.4224,61.5667,61.3921,61.5287,79637.0
2016-01-15 14:20:00,81.04,81.06,80.81,80.81,67108.0,61.5287,61.5439,61.3541,61.3541,67108.0
2016-01-15 14:30:00,80.82,80.94,80.77,80.86,61121.0,61.3617,61.4528,61.3237,61.3921,61121.0
2016-01-15 14:40:00,80.88,81.1,80.86,81.06,39376.0,61.4072,61.5743,61.3921,61.5439,39376.0
2016-01-15 14:50:00,81.05,81.45,81.0,81.39,56287.0,61.5363,61.84,61.4983,61.7945,56287.0
2016-01-15 15:00:00,81.39,81.59,81.2,81.38,100459.0,61.7945,61.9463,61.6502,61.7869,100459.0
2016-01-15 15:10:00,81.36,81.39,80.86,81.0,48920.0,61.7717,61.7945,61.3921,61.4983,48920.0
2016-01-15 15:20:00,80.99,81.33,80.97,81.33,85143.0,61.4908,61.7489,61.4756,61.7489,85143.0
2016-01-15 15:30:00,81.3,81.41,81.09,81.19,77906.0,61.7261,61.8096,61.5667,61.6426,77906.0
2016-01-15 15:40:00,81.18,81.38,81.06,81.32,116787.0,61.635,61.7869,61.5439,61.7413,116787.0
2016-01-15 15:50:00,81.32,81.38,81.12,81.24,245958.0,61.7413,61.7869,61.5895,61.6806,245958.0
2016-01-19 09:30:00,82.2,82.28,81.83,81.95,55459.0,62.4094,62.4702,62.1285,62.2196,55459.0
2016-01-19 09:40:00,81.95,82.04,81.36,81.49,79226.0,62.2196,62.288,61.7717,61.8704,79226.0
2016-01-19 09:50:00,81.46,81.71,81.33,81.57,44277.0,61.8476,62.0374,61.7489,61.9311,44277.0
2016-01-19 10:00:00,81.56,81.89,81.56,81.73,30739.0,61.9235,62.1741,61.9235,62.0526,30739.0
2016-01-19 10:10:00,81.74,81.97,81.66,81.92,33539.0,62.0602,62.2348,61.9994,62.1968,33539.0
2016-01-19 10:20:00,81.89,82.04,81.8,81.97,16699.0,62.1741,62.288,62.1057,62.2348,16699.0
2016-01-19 10:30:00,81.95,82.1,81.7,81.7,99881.0,62.2196,62.3335,62.0298,62.0298,99881.0
2016-01-19 10:40:00,81.69,81.8,81.54,81.78,24036.0,62.0222,62.1057,61.9083,62.0906,24036.0
2016-01-19 10:50:00,81.79,81.87,81.47,81.56,112023.0,62.0981,62.1589,61.8552,61.9235,112023.0
2016-01-19 11:00:00,81.56,81.62,81.46,81.56,63588.0,61.9235,61.9691,61.8476,61.9235,63588.0
2016-01-19 11:10:00,81.55,81.59,81.43,81.44,57434.0,61.9159,61.9463,61.8248,61.8324,57434.0
2016-01-19 11:20:00,81.44,81.57,81.36,81.57,32616.0,61.8324,61.9311,61.7717,61.9311,32616.0
2016-01-19 11:30:00,81.58,81.8,81.47,81.74,47953.0,61.9387,62.1057,61.8552,62.0602,47953.0
2016-01-19 11:40:00,81.74,81.75,81.63,81.65,25541.0,62.0602,62.0678,61.9767,61.9919,25541.0
2016-01-19 11:50:00,81.64,81.81,81.56,81.58,39121.0,61.9843,62.1133,61.9235,61.9387,39121.0
2016-01-19 12:00:00,81.58,81.6,81.37,81.39,32227.0,61.9387,61.9539,61.7793,61.7945,32227.0
2016-01-19 12:10:00,81.4,81.55,81.31,81.41,31934.0,61.802,61.9159,61.7337,61.8096,31934.0
2016-01-19 12:20:00,81.38,81.45,81.2,81.35,34462.0,61.7869,61.84,61.6502,61.7641,34462.0
2016-01-19 12:30:00,81.34,81.39,81.22,81.27,26211.0,61.7565,61.7945,61.6654,61.7033,26211.0
2016-01-19 12:40:00,81.25,81.29,81.01,81.05,24607.0,61.6882,61.7185,61.5059,61.5363,24607.0
2016-01-19 12:50:00,81.03,81.07,80.9,80.95,27655.0,61.5211,61.5515,61.4224,61.4604,27655.0
2016-01-19 13:00:00,80.94,81.03,80.76,80.9,20359.0,61.4528,61.5211,61.3161,61.4224,20359.0
2016-01-19 13:10:00,80.91,81.0,80.77,81.0,30458.0,61.43,61.4983,61.3237,61.4983,30458.0
2016-01-19 13:20:00,80.99,81.1,80.81,80.86,24058.0,61.4908,61.5743,61.3541,61.3921,24058.0
2016-01-19 13:30:00,80.87,81.14,80.8,81.12,23777.0,61.3996,61.6046,61.3465,61.5895,23777.0
2016-01-19 13:40:00,81.11,81.12,80.81,81.03,25103.0,61.5819,61.5895,61.3541,61.5211,25103.0
2016-01-19 13:50:00,81.03,81.04,80.9,80.92,34247.0,61.5211,61.5287,61.4224,61.4376,34247.0
2016-01-19 14:00:00,80.91,80.94,80.64,80.64,38335.0,61.43,61.4528,61.225,61.225,38335.0
2016-01-19 14:10:00,80.64,80.65,80.39,80.51,29606.0,61.225,61.2326,61.0352,61.1263,29606.0
2016-01-19 14:20:00,80.5,80.59,80.37,80.57,55570.0,61.1187,61.1871,61.02,61.1719,55570.0
2016-01-19 14:30:00,80.58,80.84,80.58,80.8,47208.0,61.1795,61.3769,61.1795,61.3465,47208.0
2016-01-19 14:40:00,80.79,80.86,80.59,80.77,73793.0,61.3389,61.3921,61.1871,61.3237,73793.0
2016-01-19 14:50:00,80.74,80.92,80.69,80.84,55701.0,61.3009,61.4376,61.263,61.3769,55701.0
2016-01-19 15:00:00,80.83,81.09,80.75,81.04,50357.0,61.3693,61.5667,61.3085,61.5287,50357.0
2016-01-19 15:10:00,81.07,81.11,80.91,80.95,50883.0,61.5515,61.5819,61.43,61.4604,50883.0
2016-01-19 15:20:00,80.93,81.36,80.88,81.31,76755.0,61.4452,61.7717,61.4072,61.7337,76755.0
2016-01-19 15:30:00,81.31,81.48,81.27,81.34,92041.0,61.7337,61.8628,61.7033,61.7565,92041.0
2016-01-19 15:40:00,81.34,81.91,81.3,81.89,128230.0,61.7565,62.1893,61.7261,62.1741,128230.0
2016-01-19 15:50:00,81.9,81.92,81.58,81.59,280532.0,62.1817,62.1968,61.9387,61.9463,280532.0
2016-01-20 09:30:00,80.32,80.82,80.02,80.07,160165.0,60.9821,61.3617,60.7543,60.7923,160165.0
2016-01-20 09:40:00,80.12,80.29,79.85,80.18,66960.0,60.8302,60.9593,60.6252,60.8758,66960.0
2016-01-20 09:50:00,80.16,80.42,79.79,79.89,77358.0,60.8606,61.058,60.5797,60.6556,77358.0
2016-01-20 10:00:00,79.88,80.29,79.86,80.2,64262.0,60.648,60.9593,60.6328,60.891,64262.0
2016-01-20 10:10:00,80.19,80.2,79.9,79.92,42876.0,60.8834,60.891,60.6632,60.6784,42876.0
2016-01-20 10:20:00,79.92,80.03,79.67,79.73,38936.0,60.6784,60.7619,60.4886,60.5341,38936.0
2016-01-20 10:30:00,79.71,79.75,79.3,79.35,43967.0,60.5189,60.5493,60.2076,60.2456,43967.0
2016-01-20 10:40:00,79.31,79.43,79.12,79.13,40759.0,60.2152,60.3063,60.071,60.0786,40759.0
2016-01-20 10:50:00,79.16,79.2,78.8,78.82,37798.0,60.1014,60.1317,59.828,59.8432,37798.0
2016-01-20 11:00:00,78.85,79.07,78.85,78.87,51998.0,59.866,60.033,59.866,59.8812,51998.0
2016-01-20 11:10:00,78.86,79.25,78.84,79.06,46076.0,59.8736,60.1697,59.8584,60.0254,46076.0
2016-01-20 11:20:00,79.08,79.1,78.86,78.89,57186.0,60.0406,60.0558,59.8736,59.8964,57186.0
2016-01-20 11:30:00,78.91,79.18,78.91,78.99,32360.0,59.9115,60.1165,59.9115,59.9723,32360.0
2016-01-20 11:40:00,79.02,79.05,78.76,78.76,33742.0,59.9951,60.0178,59.7977,59.7977,33742.0
2016-01-20 11:50:00,78.77,78.79,78.55,78.63,40397.0,59.8052,59.8204,59.6382,59.699,40397.0
2016-01-20 12:00:00,78.64,78.75,78.39,78.5,36885.0,59.7065,59.7901,59.5167,59.6003,36885.0
2016-01-20 12:10:00,78.51,78.51,78.3,78.34,27498.0,59.6078,59.6078,59.4484,59.4788,27498.0
2016-01-20 12:20:00,78.37,78.38,78.01,78.08,53238.0,59.5016,59.5091,59.2282,59.2814,53238.0
2016-01-20 12:30:00,78.1,78.18,77.99,77.99,63684.0,59.2966,59.3573,59.213,59.213,63684.0
2016-01-20 12:40:00,78.01,78.08,77.8,77.93,49788.0,59.2282,59.2814,59.0688,59.1675,49788.0
2016-01-20 12:50:00,77.92,78.6,77.9,78.59,35440.0,59.1599,59.6762,59.1447,59.6686,35440.0
2016-01-20 13:00:00,78.61,78.82,78.47,78.76,35655.0,59.6838,59.8432,59.5775,59.7977,35655.0
2016-01-20 13:10:00,78.78,78.81,78.42,78.44,21624.0,59.8128,59.8356,59.5395,59.5547,21624.0
2016-01-20 13:20:00,78.45,78.8,78.43,78.68,29657.0,59.5623,59.828,59.5471,59.7369,29657.0
2016-01-20 13:30:00,78.69,79.37,78.68,79.36,42247.0,59.7445,60.2608,59.7369,60.2532,42247.0
2016-01-20 13:40:00,79.35,79.96,79.35,79.89,35389.0,60.2456,60.7087,60.2456,60.6556,35389.0
2016-01-20 13:50:00,79.88,80.06,79.83,79.85,34258.0,60.648,60.7847,60.61,60.6252,34258.0
2016-01-20 14:00:00,79.84,79.94,79.66,79.9,34985.0,60.6176,60.6936,60.481,60.6632,34985.0
2016-01-20 14:10:00,79.92,80.31,79.88,80.16,55008.0,60.6784,60.9745,60.648,60.8606,55008.0
2016-01-20 14:20:00,80.16,80.28,80.03,80.19,56169.0,60.8606,60.9517,60.7619,60.8834,56169.0
2016-01-20 14:30:00,80.22,80.27,79.92,80.18,66579.0,60.9061,60.9441,60.6784,60.8758,66579.0
2016-01-20 14:40:00,80.18,80.27,80.02,80.26,52145.0,60.8758,60.9441,60.7543,60.9365,52145.0
2016-01-20 14:50:00,80.27,80.53,80.23,80.32,71873.0,60.9441,61.1415,60.9137,60.9821,71873.0
2016-01-20 15:00:00,80.32,80.52,80.23,80.44,86805.0,60.9821,61.1339,60.9137,61.0732,86805.0
2016-01-20 15:10:00,80.46,80.91,80.35,80.81,113365.0,61.0884,61.43,61.0048,61.3541,113365.0
2016-01-20 15:20:00,80.83,81.02,80.67,80.82,103987.0,61.3693,61.5135,61.2478,61.3617,103987.0
2016-01-20 15:30:00,80.85,81.0,80.66,80.81,158286.0,61.3845,61.4983,61.2402,61.3541,158286.0
2016-01-20 15:40:00,80.83,80.85,79.96,80.43,181985.0,61.3693,61.3845,60.7087,61.0656,181985.0
2016-01-20 15:50:00,80.42,80.53,80.21,80.29,235027.0,61.058,61.1415,60.8986,60.9593,235027.0
2016-01-21 09:30:00,80.32,80.56,79.45,80.19,99430.0,60.9821,61.1643,60.3215,60.8834,99430.0
2016-01-21 09:40:00,80.19,80.32,79.39,79.46,85969.0,60.8834,60.9821,60.276,60.3291,85969.0
2016-01-21 09:50:00,79.47,80.09,79.46,79.92,168865.0,60.3367,60.8074,60.3291,60.6784,168865.0
2016-01-21 10:00:00,79.91,80.54,79.89,80.38,32899.0,60.6708,61.1491,60.6556,61.0276,32899.0
2016-01-21 10:10:00,80.45,80.81,80.38,80.73,39932.0,61.0808,61.3541,61.0276,61.2934,39932.0
2016-01-21 10:20:00,80.7,80.99,80.55,80.83,43989.0,61.2706,61.4908,61.1567,61.3693,43989.0
2016-01-21 10:30:00,80.86,81.16,80.71,80.96,72951.0,61.3921,61.6198,61.2782,61.468,72951.0
2016-01-21 10:40:00,80.98,81.31,80.91,81.19,56258.0,61.4832,61.7337,61.43,61.6426,56258.0
2016-01-21 10:50:00,81.19,81.34,81.0,81.01,65414.0,61.6426,61.7565,61.4983,61.5059,65414.0
2016-01-21 11:00:00,81.02,81.43,80.91,81.18,78773.0,61.5135,61.8248,61.43,61.635,78773.0
2016-01-21 11:10:00,81.25,81.32,80.98,80.98,35092.0,61.6882,61.7413,61.4832,61.4832,35092.0
2016-01-21 11:20:00,80.98,81.02,80.8,80.85,56345.0,61.4832,61.5135,61.3465,61.3845,56345.0
2016-01-21 11:30:00,80.83,81.15,80.83,81.13,21726.0,61.3693,61.6122,61.3693,61.5971,21726.0
2016-01-21 11:40:00,81.07,81.08,80.76,80.98,18457.0,61.5515,61.5591,61.3161,61.4832,18457.0
2016-01-21 11:50:00,80.97,81.14,80.82,81.01,21429.0,61.4756,61.6046,61.3617,61.5059,21429.0
2016-01-21 12:00:00,81.03,81.52,81.03,81.46,22334.0,61.5211,61.8932,61.5211,61.8476,22334.0
2016-01-21 12:10:00,81.47,81.53,81.36,81.37,33420.0,61.8552,61.9007,61.7717,61.7793,33420.0
2016-01-21 12:20:00,81.35,81.36,81.2,81.27,19133.0,61.7641,61.7717,61.6502,61.7033,19133.0
2016-01-21 12:30:00,81.27,81.34,81.04,81.06,16240.0,61.7033,61.7565,61.5287,61.5439,16240.0
2016-01-21 12:40:00,81.07,81.09,80.8,80.91,13910.0,61.5515,61.5667,61.3465,61.43,13910.0
2016-01-21 12:50:00,80.9,80.98,80.76,80.8,20449.0,61.4224,61.4832,61.3161,61.3465,20449.0
2016-01-21 13:00:00,80.83,80.89,80.78,80.89,17287.0,61.3693,61.4148,61.3313,61.4148,17287.0
2016-01-21 13:10:00,80.89,80.92,80.6,80.7,30347.0,61.4148,61.4376,61.1947,61.2706,30347.0
2016-01-21 13:20:00,80.64,80.64,80.33,80.35,31978.0,61.225,61.225,60.9897,61.0048,31978.0
2016-01-21 13:30:00,80.35,80.51,80.18,80.49,34029.0,61.0048,61.1263,60.8758,61.1111,34029.0
2016-01-21 13:40:00,80.49,80.59,80.45,80.57,18410.0,61.1111,61.1871,61.0808,61.1719,18410.0
2016-01-21 13:50:00,80.55,80.58,80.28,80.42,22665.0,61.1567,61.1795,60.9517,61.058,22665.0
2016-01-21 14:00:00,80.44,80.49,80.25,80.26,24245.0,61.0732,61.1111,60.9289,60.9365,24245.0
2016-01-21 14:10:00,80.27,80.27,79.91,79.91,28024.0,60.9441,60.9441,60.6708,60.6708,28024.0
2016-01-21 14:20:00,79.91,80.05,79.75,80.02,30673.0,60.6708,60.7771,60.5493,60.7543,30673.0
2016-01-21 14:30:00,80.03,80.4,80.03,80.31,29810.0,60.7619,61.0428,60.7619,60.9745,29810.0
2016-01-21 14:40:00,80.3,80.41,80.09,80.15,26503.0,60.9669,61.0504,60.8074,60.853,26503.0
2016-01-21 14:50:00,80.16,80.55,80.13,80.38,31472.0,60.8606,61.1567,60.8378,61.0276,31472.0
2016-01-21 15:00:00,80.39,80.45,80.09,80.22,42196.0,61.0352,61.0808,60.8074,60.9061,42196.0
2016-01-21 15:10:00,80.21,80.4,80.1,80.2,36801.0,60.8986,61.0428,60.815,60.891,36801.0
2016-01-21 15:20:00,80.18,80.32,80.09,80.18,36042.0,60.8758,60.9821,60.8074,60.8758,36042.0
2016-01-21 15:30:00,80.18,80.51,80.17,80.39,56035.0,60.8758,61.1263,60.8682,61.0352,56035.0
2016-01-21 15:40:00,80.4,80.54,80.14,80.23,98476.0,61.0428,61.1491,60.8454,60.9137,98476.0
2016-01-21 15:50:00,80.22,80.34,80.05,80.06,185175.0,60.9061,60.9973,60.7771,60.7847,185175.0
2016-01-22 09:30:00,81.39,81.5,81.01,81.25,67250.0,61.7945,61.878,61.5059,61.6882,67250.0
2016-01-22 09:40:00,81.29,81.68,81.17,81.66,34125.0,61.7185,62.0146,61.6274,61.9994,34125.0
2016-01-22 09:50:00,81.73,81.8,81.54,81.72,19212.0,62.0526,62.1057,61.9083,62.045,19212.0
2016-01-22 10:00:00,81.75,81.76,81.47,81.5,14843.0,62.0678,62.0754,61.8552,61.878,14843.0
2016-01-22 10:10:00,81.5,81.69,81.48,81.58,27507.0,61.878,62.0222,61.8628,61.9387,27507.0
2016-01-22 10:20:00,81.56,81.57,81.45,81.52,21792.0,61.9235,61.9311,61.84,61.8932,21792.0
2016-01-22 10:30:00,81.56,81.68,81.49,81.61,21037.0,61.9235,62.0146,61.8704,61.9615,21037.0
2016-01-22 10:40:00,81.62,81.62,81.31,81.35,15047.0,61.9691,61.9691,61.7337,61.7641,15047.0
2016-01-22 10:50:00,81.35,81.4,81.29,81.37,20348.0,61.7641,61.802,61.7185,61.7793,20348.0
2016-01-22 11:00:00,81.35,81.44,81.26,81.26,22013.0,61.7641,61.8324,61.6958,61.6958,22013.0
2016-01-22 11:10:00,81.25,81.4,81.2,81.33,17766.0,61.6882,61.802,61.6502,61.7489,17766.0
2016-01-22 11:20:00,81.33,81.48,81.31,81.4,27928.0,61.7489,61.8628,61.7337,61.802,27928.0
2016-01-22 11:30:00,81.41,81.42,81.24,81.3,37032.0,61.8096,61.8172,61.6806,61.7261,37032.0
2016-01-22 11:40:00,81.31,81.35,81.15,81.19,30170.0,61.7337,61.7641,61.6122,61.6426,30170.0
2016-01-22 11:50:00,81.17,81.43,81.16,81.34,16645.0,61.6274,61.8248,61.6198,61.7565,16645.0
2016-01-22 12:00:00,81.34,81.65,81.34,81.65,29597.0,61.7565,61.9919,61.7565,61.9919,29597.0
2016-01-22 12:10:00,81.67,81.92,81.63,81.89,22677.0,62.007,62.1968,61.9767,62.1741,22677.0
2016-01-22 12:20:00,81.9,81.91,81.7,81.7,16521.0,62.1817,62.1893,62.0298,62.0298,16521.0
2016-01-22 12:30:00,81.71,81.72,81.45,81.49,19891.0,62.0374,62.045,61.84,61.8704,19891.0
2016-01-22 12:40:00,81.5,81.5,81.31,81.33,18520.0,61.878,61.878,61.7337,61.7489,18520.0
2016-01-22 12:50:00,81.32,81.62,81.29,81.58,82475.0,61.7413,61.9691,61.7185,61.9387,82475.0
2016-01-22 13:00:00,81.59,81.61,81.45,81.46,52853.0,61.9463,61.9615,61.84,61.8476,52853.0
2016-01-22 13:10:00,81.45,81.51,81.36,81.45,23220.0,61.84,61.8856,61.7717,61.84,23220.0
2016-01-22 13:20:00,81.45,81.52,81.37,81.38,28774.0,61.84,61.8932,61.7793,61.7869,28774.0
2016-01-22 13:30:00,81.39,81.45,81.39,81.43,16507.0,61.7945,61.84,61.7945,61.8248,16507.0
2016-01-22 13:40:00,81.45,81.54,81.43,81.54,11881.0,61.84,61.9083,61.8248,61.9083,11881.0
2016-01-22 13:50:00,81.54,81.61,81.53,81.57,9212.0,61.9083,61.9615,61.9007,61.9311,9212.0
2016-01-22 14:00:00,81.57,81.68,81.5,81.68,11906.0,61.9311,62.0146,61.878,62.0146,11906.0
2016-01-22 14:10:00,81.7,81.74,81.63,81.64,20100.0,62.0298,62.0602,61.9767,61.9843,20100.0
2016-01-22 14:20:00,81.64,81.69,81.5,81.5,18143.0,61.9843,62.0222,61.878,61.878,18143.0
2016-01-22 14:30:00,81.49,81.58,81.4,81.45,23855.0,61.8704,61.9387,61.802,61.84,23855.0
2016-01-22 14:40:00,81.45,81.54,81.4,81.5,16957.0,61.84,61.9083,61.802,61.878,16957.0
2016-01-22 14:50:00,81.49,81.61,81.44,81.6,23291.0,61.8704,61.9615,61.8324,61.9539,23291.0
2016-01-22 15:00:00,81.59,81.61,81.41,81.43,33565.0,61.9463,61.9615,61.8096,61.8248,33565.0
2016-01-22 15:10:00,81.43,81.48,81.37,81.48,29520.0,61.8248,61.8628,61.7793,61.8628,29520.0
2016-01-22 15:20:00,81.47,81.58,81.39,81.55,29643.0,61.8552,61.9387,61.7945,61.9159,29643.0
2016-01-22 15:30:00,81.55,81.55,81.4,81.53,45647.0,61.9159,61.9159,61.802,61.9007,45647.0
2016-01-22 15:40:00,81.53,81.66,81.46,81.65,75104.0,61.9007,61.9994,61.8476,61.9919,75104.0
2016-01-22 15:50:00,81.65,81.66,81.52,81.6,115415.0,61.9919,61.9994,61.8932,61.9539,115415.0
2016-01-25 09:30:00,81.73,82.1,81.38,82.1,80834.0,62.0526,62.3335,61.7869,62.3335,80834.0
2016-01-25 09:40:00,82.11,82.3,81.94,82.06,69712.0,62.3411,62.4854,62.212,62.3031,69712.0
2016-01-25 09:50:00,82.07,82.15,81.75,81.97,92151.0,62.3107,62.3715,62.0678,62.2348,92151.0
2016-01-25 10:00:00,81.97,81.97,81.61,81.61,63091.0,62.2348,62.2348,61.9615,61.9615,63091.0
2016-01-25 10:10:00,81.6,81.64,81.36,81.47,69826.0,61.9539,61.9843,61.7717,61.8552,69826.0
2016-01-25 10:20:00,81.48,82.07,81.33,82.04,65346.0,61.8628,62.3107,61.7489,62.288,65346.0
2016-01-25 10:30:00,82.03,82.19,81.88,82.04,33558.0,62.2804,62.4018,62.1665,62.288,33558.0
2016-01-25 10:40:00,82.02,82.03,81.77,81.85,15714.0,62.2728,62.2804,62.083,62.1437,15714.0
2016-01-25 10:50:00,81.85,82.01,81.85,81.85,14570.0,62.1437,62.2652,62.1437,62.1437,14570.0
2016-01-25 11:00:00,81.83,81.86,81.72,81.78,15113.0,62.1285,62.1513,62.045,62.0906,15113.0
2016-01-25 11:10:00,81.79,81.97,81.71,81.89,11614.0,62.0981,62.2348,62.0374,62.1741,11614.0
2016-01-25 11:20:00,81.92,81.97,81.75,81.9,18656.0,62.1968,62.2348,62.0678,62.1817,18656.0
2016-01-25 11:30:00,81.88,82.14,81.86,82.1,22151.0,62.1665,62.3639,62.1513,62.3335,22151.0
2016-01-25 11:40:00,82.11,82.18,81.94,82.05,16190.0,62.3411,62.3943,62.212,62.2956,16190.0
2016-01-25 11:50:00,82.07,82.19,81.96,81.96,21996.0,62.3107,62.4018,62.2272,62.2272,21996.0
2016-01-25 12:00:00,81.95,81.98,81.75,81.77,140085.0,62.2196,62.2424,62.0678,62.083,140085.0
2016-01-25 12:10:00,81.79,81.86,81.65,81.74,68074.0,62.0981,62.1513,61.9919,62.0602,68074.0
2016-01-25 12:20:00,81.75,81.89,81.7,81.84,66942.0,62.0678,62.1741,62.0298,62.1361,66942.0
2016-01-25 12:30:00,81.81,81.83,81.7,81.77,11454.0,62.1133,62.1285,62.0298,62.083,11454.0
2016-01-25 12:40:00,81.78,81.83,81.63,81.67,27167.0,62.0906,62.1285,61.9767,62.007,27167.0
2016-01-25 12:50:00,81.67,81.78,81.66,81.76,16265.0,62.007,62.0906,61.9994,62.0754,16265.0
2016-01-25 13:00:00,81.75,81.97,81.75,81.93,11572.0,62.0678,62.2348,62.0678,62.2044,11572.0
2016-01-25 13:10:00,81.91,81.93,81.81,81.91,10483.0,62.1893,62.2044,62.1133,62.1893,10483.0
2016-01-25 13:20:00,81.91,81.95,81.8,81.83,11815.0,62.1893,62.2196,62.1057,62.1285,11815.0
2016-01-25 13:30:00,81.81,81.87,81.67,81.7,26860.0,62.1133,62.1589,62.007,62.0298,26860.0
2016-01-25 13:40:00,81.71,81.75,81.59,81.6,19109.0,62.0374,62.0678,61.9463,61.9539,19109.0
2016-01-25 13:50:00,81.59,81.63,81.5,81.51,14104.0,61.9463,61.9767,61.878,61.8856,14104.0
2016-01-25 14:00:00,81.5,81.6,81.41,81.56,30608.0,61.878,61.9539,61.8096,61.9235,30608.0
2016-01-25 14:10:00,81.55,81.61,81.44,81.54,39359.0,61.9159,61.9615,61.8324,61.9083,39359.0
2016-01-25 14:20:00,81.54,81.58,81.46,81.58,29023.0,61.9083,61.9387,61.8476,61.9387,29023.0
2016-01-25 14:30:00,81.59,81.6,81.43,81.52,22576.0,61.9463,61.9539,61.8248,61.8932,22576.0
2016-01-25 14:40:00,81.53,81.63,81.43,81.57,28745.0,61.9007,61.9767,61.8248,61.9311,28745.0
2016-01-25 14:50:00,81.57,81.68,81.56,81.68,24804.0,61.9311,62.0146,61.9235,62.0146,24804.0
2016-01-25 15:00:00,81.66,81.78,81.41,81.45,51722.0,61.9994,62.0906,61.8096,61.84,51722.0
2016-01-25 15:10:00,81.45,81.54,81.34,81.46,57727.0,61.84,61.9083,61.7565,61.8476,57727.0
2016-01-25 15:20:00,81.44,81.44,81.17,81.28,46041.0,61.8324,61.8324,61.6274,61.7109,46041.0
2016-01-25 15:30:00,81.28,81.36,81.04,81.12,46226.0,61.7109,61.7717,61.5287,61.5895,46226.0
2016-01-25 15:40:00,81.13,81.25,81.0,81.24,74925.0,61.5971,61.6882,61.4983,61.6806,74925.0
2016-01-25 15:50:00,81.25,81.36,81.12,81.23,149367.0,61.6882,61.7717,61.5895,61.673,149367.0
2016-01-26 09:30:00,81.5,81.7,81.01,81.49,53153.0,61.878,62.0298,61.5059,61.8704,53153.0
2016-01-26 09:40:00,81.54,81.56,81.06,81.07,20886.0,61.9083,61.9235,61.5439,61.5515,20886.0
2016-01-26 09:50:00,81.0,81.16,80.77,81.05,21738.0,61.4983,61.6198,61.3237,61.5363,21738.0
2016-01-26 10:00:00,81.02,81.56,81.02,81.56,20728.0,61.5135,61.9235,61.5135,61.9235,20728.0
2016-01-26 10:10:00,81.56,81.7,81.51,81.66,28212.0,61.9235,62.0298,61.8856,61.9994,28212.0
2016-01-26 10:20:00,81.68,81.89,81.6,81.77,20128.0,62.0146,62.1741,61.9539,62.083,20128.0
2016-01-26 10:30:00,81.76,81.96,81.7,81.96,28364.0,62.0754,62.2272,62.0298,62.2272,28364.0
2016-01-26 10:40:00,81.98,82.04,81.79,81.85,19954.0,62.2424,62.288,62.0981,62.1437,19954.0
2016-01-26 10:50:00,81.84,81.87,81.67,81.7,19860.0,62.1361,62.1589,62.007,62.0298,19860.0
2016-01-26 11:00:00,81.7,81.98,81.7,81.93,44261.0,62.0298,62.2424,62.0298,62.2044,44261.0
2016-01-26 11:10:00,81.9,81.92,81.75,81.81,21368.0,62.1817,62.1968,62.0678,62.1133,21368.0
2016-01-26 11:20:00,81.8,81.8,81.66,81.8,21232.0,62.1057,62.1057,61.9994,62.1057,21232.0
2016-01-26 11:30:00,81.77,81.78,81.52,81.6,24617.0,62.083,62.0906,61.8932,61.9539,24617.0
2016-01-26 11:40:00,81.58,81.62,81.45,81.47,19582.0,61.9387,61.9691,61.84,61.8552,19582.0
2016-01-26 11:50:00,81.48,81.77,81.48,81.74,21478.0,61.8628,62.083,61.8628,62.0602,21478.0
2016-01-26 12:00:00,81.74,81.86,81.74,81.85,21630.0,62.0602,62.1513,62.0602,62.1437,21630.0
2016-01-26 12:10:00,81.87,82.17,81.85,82.13,29851.0,62.1589,62.3867,62.1437,62.3563,29851.0
2016-01-26 12:20:00,82.15,82.16,82.04,82.06,19728.0,62.3715,62.3791,62.288,62.3031,19728.0
2016-01-26 12:30:00,82.03,82.14,82.02,82.07,17394.0,62.2804,62.3639,62.2728,62.3107,17394.0
2016-01-26 12:40:00,82.06,82.12,82.02,82.08,30401.0,62.3031,62.3487,62.2728,62.3183,30401.0
2016-01-26 12:50:00,82.09,82.23,81.99,82.2,38665.0,62.3259,62.4322,62.25,62.4094,38665.0
2016-01-26 13:00:00,82.21,82.3,82.12,82.2,26335.0,62.417,62.4854,62.3487,62.4094,26335.0
2016-01-26 13:10:00,82.22,82.42,82.18,82.41,38344.0,62.4246,62.5765,62.3943,62.5689,38344.0
2016-01-26 13:20:00,82.41,82.69,82.4,82.59,41771.0,62.5689,62.7815,62.5613,62.7055,41771.0
2016-01-26 13:30:00,82.58,82.6,82.4,82.4,26847.0,62.6979,62.7131,62.5613,62.5613,26847.0
2016-01-26 13:40:00,82.41,82.51,82.41,82.45,23855.0,62.5689,62.6448,62.5689,62.5992,23855.0
2016-01-26 13:50:00,82.47,82.5,82.41,82.42,22841.0,62.6144,62.6372,62.5689,62.5765,22841.0
2016-01-26 14:00:00,82.42,82.49,82.26,82.38,39132.0,62.5765,62.6296,62.455,62.5461,39132.0
2016-01-26 14:10:00,82.38,82.56,82.36,82.55,35118.0,62.5461,62.6828,62.5309,62.6752,35118.0
2016-01-26 14:20:00,82.56,82.57,82.41,82.43,38704.0,62.6828,62.6904,62.5689,62.5841,38704.0
2016-01-26 14:30:00,82.4,82.5,82.37,82.48,50914.0,62.5613,62.6372,62.5385,62.622,50914.0
2016-01-26 14:40:00,82.46,82.55,82.45,82.48,41056.0,62.6068,62.6752,62.5992,62.622,41056.0
2016-01-26 14:50:00,82.48,82.7,82.48,82.55,39878.0,62.622,62.7891,62.622,62.6752,39878.0
2016-01-26 15:00:00,82.55,82.6,82.43,82.45,47912.0,62.6752,62.7131,62.5841,62.5992,47912.0
2016-01-26 15:10:00,82.46,82.66,82.42,82.56,54712.0,62.6068,62.7587,62.5765,62.6828,54712.0
2016-01-26 15:20:00,82.54,82.64,82.53,82.61,62479.0,62.6676,62.7435,62.66,62.7207,62479.0
2016-01-26 15:30:00,82.64,82.8,82.53,82.8,109819.0,62.7435,62.865,62.66,62.865,109819.0
2016-01-26 15:40:00,82.78,82.84,82.64,82.67,112789.0,62.8498,62.8953,62.7435,62.7663,112789.0
2016-01-26 15:50:00,82.67,82.73,82.53,82.72,142541.0,62.7663,62.8118,62.66,62.8042,142541.0
2016-01-27 09:30:00,82.64,82.91,82.47,82.75,65731.0,62.7435,62.9485,62.6144,62.827,65731.0
2016-01-27 09:40:00,82.78,82.89,82.65,82.83,59230.0,62.8498,62.9333,62.7511,62.8878,59230.0
2016-01-27 09:50:00,82.81,82.81,82.6,82.65,43065.0,62.8726,62.8726,62.7131,62.7511,43065.0
2016-01-27 10:00:00,82.64,82.69,82.37,82.48,57779.0,62.7435,62.7815,62.5385,62.622,57779.0
2016-01-27 10:10:00,82.48,82.5,82.33,82.46,25233.0,62.622,62.6372,62.5081,62.6068,25233.0
2016-01-27 10:20:00,82.49,82.51,82.31,82.31,31559.0,62.6296,62.6448,62.493,62.493,31559.0
2016-01-27 10:30:00,82.31,82.64,82.27,82.56,31359.0,62.493,62.7435,62.4626,62.6828,31359.0
2016-01-27 10:40:00,82.56,82.65,82.43,82.52,17724.0,62.6828,62.7511,62.5841,62.6524,17724.0
2016-01-27 10:50:00,82.55,82.63,82.5,82.61,18265.0,62.6752,62.7359,62.6372,62.7207,18265.0
2016-01-27 11:00:00,82.6,82.63,82.52,82.57,14446.0,62.7131,62.7359,62.6524,62.6904,14446.0
2016-01-27 11:10:00,82.53,82.85,82.47,82.83,23525.0,62.66,62.9029,62.6144,62.8878,23525.0
2016-01-27 11:20:00,82.82,82.86,82.63,82.77,18279.0,62.8802,62.9105,62.7359,62.8422,18279.0
2016-01-27 11:30:00,82.77,83.16,82.76,83.12,26727.0,62.8422,63.1383,62.8346,63.1079,26727.0
2016-01-27 11:40:00,83.08,83.26,83.04,83.07,38720.0,63.0776,63.2142,63.0472,63.07,38720.0
2016-01-27 11:50:00,83.09,83.24,83.07,83.19,21050.0,63.0852,63.199,63.07,63.1611,21050.0
2016-01-27 12:00:00,83.19,83.34,83.18,83.28,32607.0,63.1611,63.275,63.1535,63.2294,32607.0
2016-01-27 12:10:00,83.29,83.53,83.29,83.44,20929.0,63.237,63.4192,63.237,63.3509,20929.0
2016-01-27 12:20:00,83.43,83.46,83.15,83.16,23651.0,63.3433,63.3661,63.1307,63.1383,23651.0
2016-01-27 12:30:00,83.17,83.18,82.95,82.98,13057.0,63.1459,63.1535,62.9789,63.0016,13057.0
2016-01-27 12:40:00,83.0,83.09,82.92,83.07,15259.0,63.0168,63.0852,62.9561,63.07,15259.0
2016-01-27 12:50:00,83.08,83.11,82.98,83.03,24770.0,63.0776,63.1003,63.0016,63.0396,24770.0
2016-01-27 13:00:00,83.03,83.04,82.76,82.88,56363.0,63.0396,63.0472,62.8346,62.9257,56363.0
2016-01-27 13:10:00,82.89,82.99,82.78,82.82,17264.0,62.9333,63.0092,62.8498,62.8802,17264.0
2016-01-27 13:20:00,82.81,82.83,82.58,82.59,32837.0,62.8726,62.8878,62.6979,62.7055,32837.0
2016-01-27 13:30:00,82.59,82.72,82.58,82.64,34527.0,62.7055,62.8042,62.6979,62.7435,34527.0
2016-01-27 13:40:00,82.64,82.66,82.43,82.46,14097.0,62.7435,62.7587,62.5841,62.6068,14097.0
2016-01-27 13:50:00,82.46,82.55,82.4,82.51,25568.0,62.6068,62.6752,62.5613,62.6448,25568.0
2016-01-27 14:00:00,82.55,82.83,82.26,82.27,50191.0,62.6752,62.8878,62.455,62.4626,50191.0
2016-01-27 14:10:00,82.25,82.46,82.07,82.37,60270.0,62.4474,62.6068,62.3107,62.5385,60270.0
2016-01-27 14:20:00,82.36,82.61,82.34,82.41,51149.0,62.5309,62.7207,62.5157,62.5689,51149.0
2016-01-27 14:30:00,82.4,82.53,82.12,82.12,36833.0,62.5613,62.66,62.3487,62.3487,36833.0
2016-01-27 14:40:00,82.08,82.33,82.04,82.29,45506.0,62.3183,62.5081,62.288,62.4778,45506.0
2016-01-27 14:50:00,82.28,82.33,81.94,81.94,51480.0,62.4702,62.5081,62.212,62.212,51480.0
2016-01-27 15:00:00,81.91,81.93,81.62,81.85,50544.0,62.1893,62.2044,61.9691,62.1437,50544.0
2016-01-27 15:10:00,81.85,81.85,81.39,81.43,46448.0,62.1437,62.1437,61.7945,61.8248,46448.0
2016-01-27 15:20:00,81.47,81.81,81.35,81.68,69411.0,61.8552,62.1133,61.7641,62.0146,69411.0
2016-01-27 15:30:00,81.66,81.83,81.56,81.6,61458.0,61.9994,62.1285,61.9235,61.9539,61458.0
2016-01-27 15:40:00,81.6,81.81,81.5,81.68,85609.0,61.9539,62.1133,61.878,62.0146,85609.0
2016-01-27 15:50:00,81.67,81.79,81.47,81.76,177240.0,62.007,62.0981,61.8552,62.0754,177240.0
2016-01-28 09:30:00,82.32,82.32,81.55,81.68,51057.0,62.5005,62.5005,61.9159,62.0146,51057.0
2016-01-28 09:40:00,81.75,82.19,81.58,81.77,130975.0,62.0678,62.4018,61.9387,62.083,130975.0
2016-01-28 09:50:00,81.72,81.75,80.98,81.23,61218.0,62.045,62.0678,61.4832,61.673,61218.0
2016-01-28 10:00:00,81.3,81.44,80.83,80.88,23111.0,61.7261,61.8324,61.3693,61.4072,23111.0
2016-01-28 10:10:00,80.85,80.93,80.26,80.35,59059.0,61.3845,61.4452,60.9365,61.0048,59059.0
2016-01-28 10:20:00,80.33,80.43,80.03,80.03,108883.0,60.9897,61.0656,60.7619,60.7619,108883.0
2016-01-28 10:30:00,80.02,80.16,79.67,79.81,75910.0,60.7543,60.8606,60.4886,60.5949,75910.0
2016-01-28 10:40:00,79.81,80.39,79.78,80.39,64294.0,60.5949,61.0352,60.5721,61.0352,64294.0
2016-01-28 10:50:00,80.4,80.5,79.94,79.94,59679.0,61.0428,61.1187,60.6936,60.6936,59679.0
2016-01-28 11:00:00,79.98,80.57,79.91,80.26,83371.0,60.7239,61.1719,60.6708,60.9365,83371.0
2016-01-28 11:10:00,80.26,80.28,79.94,80.15,132865.0,60.9365,60.9517,60.6936,60.853,132865.0
2016-01-28 11:20:00,80.15,80.26,80.09,80.13,95479.0,60.853,60.9365,60.8074,60.8378,95479.0
2016-01-28 11:30:00,80.13,80.15,79.85,80.04,50465.0,60.8378,60.853,60.6252,60.7695,50465.0
2016-01-28 11:40:00,80.04,80.09,79.58,79.59,89587.0,60.7695,60.8074,60.4202,60.4278,89587.0
2016-01-28 11:50:00,79.58,79.64,79.37,79.42,69293.0,60.4202,60.4658,60.2608,60.2988,69293.0
2016-01-28 12:00:00,79.41,79.67,79.27,79.32,73925.0,60.2912,60.4886,60.1849,60.2228,73925.0
2016-01-28 12:10:00,79.31,79.4,79.14,79.28,120255.0,60.2152,60.2836,60.0862,60.1925,120255.0
2016-01-28 12:20:00,79.27,79.56,79.24,79.51,64815.0,60.1849,60.405,60.1621,60.3671,64815.0
2016-01-28 12:30:00,79.51,79.78,79.46,79.69,54504.0,60.3671,60.5721,60.3291,60.5037,54504.0
2016-01-28 12:40:00,79.71,79.72,79.57,79.69,40592.0,60.5189,60.5265,60.4126,60.5037,40592.0
2016-01-28 12:50:00,79.69,79.74,79.4,79.41,31669.0,60.5037,60.5417,60.2836,60.2912,31669.0
2016-01-28 13:00:00,79.4,79.43,79.28,79.35,44328.0,60.2836,60.3063,60.1925,60.2456,44328.0
2016-01-28 13:10:00,79.35,79.55,79.16,79.17,34726.0,60.2456,60.3975,60.1014,60.1089,34726.0
2016-01-28 13:20:00,79.17,79.2,78.86,79.04,60819.0,60.1089,60.1317,59.8736,60.0102,60819.0
2016-01-28 13:30:00,79.03,79.21,79.02,79.1,40458.0,60.0026,60.1393,59.9951,60.0558,40458.0
2016-01-28 13:40:00,79.09,79.31,78.99,79.09,185185.0,60.0482,60.2152,59.9723,60.0482,185185.0
2016-01-28 13:50:00,79.07,79.17,78.92,78.93,98837.0,60.033,60.1089,59.9191,59.9267,98837.0
2016-01-28 14:00:00,78.9,79.41,78.89,79.4,63787.0,59.9039,60.2912,59.8964,60.2836,63787.0
2016-01-28 14:10:00,79.4,79.54,79.26,79.3,35528.0,60.2836,60.3899,60.1773,60.2076,35528.0
2016-01-28 14:20:00,79.28,79.29,78.96,79.03,68453.0,60.1925,60.2001,59.9495,60.0026,68453.0
2016-01-28 14:30:00,79.02,79.18,78.95,78.96,93029.0,59.9951,60.1165,59.9419,59.9495,93029.0
2016-01-28 14:40:00,78.96,79.16,78.69,78.69,58576.0,59.9495,60.1014,59.7445,59.7445,58576.0
2016-01-28 14:50:00,78.7,78.77,78.56,78.7,54582.0,59.7521,59.8052,59.6458,59.7521,54582.0
2016-01-28 15:00:00,78.68,78.82,78.59,78.66,73071.0,59.7369,59.8432,59.6686,59.7217,73071.0
2016-01-28 15:10:00,78.66,79.01,78.66,78.97,91584.0,59.7217,59.9875,59.7217,59.9571,91584.0
2016-01-28 15:20:00,78.98,79.04,78.86,78.91,70492.0,59.9647,60.0102,59.8736,59.9115,70492.0
2016-01-28 15:30:00,78.89,79.17,78.83,79.03,160175.0,59.8964,60.1089,59.8508,60.0026,160175.0
2016-01-28 15:40:00,79.05,79.1,78.74,78.96,107428.0,60.0178,60.0558,59.7825,59.9495,107428.0
2016-01-28 15:50:00,78.97,79.11,78.89,79.0,204831.0,59.9571,60.0634,59.8964,59.9799,204831.0
2016-01-29 09:30:00,79.73,80.08,79.12,79.12,121832.0,60.5341,60.7998,60.071,60.071,121832.0
2016-01-29 09:40:00,79.13,79.67,78.89,79.59,114718.0,60.0786,60.4886,59.8964,60.4278,114718.0
2016-01-29 09:50:00,79.6,80.11,79.41,79.78,51538.0,60.4354,60.8226,60.2912,60.5721,51538.0
2016-01-29 10:00:00,79.79,79.96,79.29,79.51,35570.0,60.5797,60.7087,60.2001,60.3671,35570.0
2016-01-29 10:10:00,79.54,79.92,79.42,79.83,37055.0,60.3899,60.6784,60.2988,60.61,37055.0
2016-01-29 10:20:00,79.83,79.98,79.63,79.68,83396.0,60.61,60.7239,60.4582,60.4962,83396.0
2016-01-29 10:30:00,79.69,79.88,79.61,79.61,51659.0,60.5037,60.648,60.443,60.443,51659.0
2016-01-29 10:40:00,79.62,79.9,79.6,79.77,33149.0,60.4506,60.6632,60.4354,60.5645,33149.0
2016-01-29 10:50:00,79.8,79.82,79.39,79.4,24584.0,60.5873,60.6024,60.276,60.2836,24584.0
2016-01-29 11:00:00,79.41,79.83,79.19,79.79,75833.0,60.2912,60.61,60.1241,60.5797,75833.0
2016-01-29 11:10:00,79.81,79.83,79.63,79.73,28699.0,60.5949,60.61,60.4582,60.5341,28699.0
2016-01-29 11:20:00,79.73,79.98,79.71,79.9,36595.0,60.5341,60.7239,60.5189,60.6632,36595.0
2016-01-29 11:30:00,79.91,80.14,79.88,80.12,33000.0,60.6708,60.8454,60.648,60.8302,33000.0
2016-01-29 11:40:00,80.12,80.16,79.9,79.9,36081.0,60.8302,60.8606,60.6632,60.6632,36081.0
2016-01-29 11:50:00,79.89,80.19,79.88,80.15,39113.0,60.6556,60.8834,60.648,60.853,39113.0
2016-01-29 12:00:00,80.16,80.21,80.01,80.08,39315.0,60.8606,60.8986,60.7467,60.7998,39315.0
2016-01-29 12:10:00,80.08,80.33,80.07,80.21,31295.0,60.7998,60.9897,60.7923,60.8986,31295.0
2016-01-29 12:20:00,80.21,80.34,80.17,80.28,57458.0,60.8986,60.9973,60.8682,60.9517,57458.0
2016-01-29 12:30:00,80.27,80.28,80.09,80.24,75058.0,60.9441,60.9517,60.8074,60.9213,75058.0
2016-01-29 12:40:00,80.22,80.22,80.07,80.08,27869.0,60.9061,60.9061,60.7923,60.7998,27869.0
2016-01-29 12:50:00,80.08,80.15,80.05,80.05,21529.0,60.7998,60.853,60.7771,60.7771,21529.0
2016-01-29 13:00:00,80.04,80.08,79.92,79.93,31310.0,60.7695,60.7998,60.6784,60.686,31310.0
2016-01-29 13:10:00,79.93,80.06,79.93,80.02,21209.0,60.686,60.7847,60.686,60.7543,21209.0
2016-01-29 13:20:00,80.01,80.39,80.01,80.38,48658.0,60.7467,61.0352,60.7467,61.0276,48658.0
2016-01-29 13:30:00,80.37,80.5,80.35,80.48,66143.0,61.02,61.1187,61.0048,61.1035,66143.0
2016-01-29 13:40:00,80.48,80.69,80.45,80.59,33762.0,61.1035,61.263,61.0808,61.1871,33762.0
2016-01-29 13:50:00,80.58,80.63,80.47,80.55,40801.0,61.1795,61.2174,61.096,61.1567,40801.0
2016-01-29 14:00:00,80.56,80.56,80.2,80.25,54374.0,61.1643,61.1643,60.891,60.9289,54374.0
2016-01-29 14:10:00,80.24,80.46,80.21,80.41,40418.0,60.9213,61.0884,60.8986,61.0504,40418.0
2016-01-29 14:20:00,80.4,80.44,80.35,80.4,45506.0,61.0428,61.0732,61.0048,61.0428,45506.0
2016-01-29 14:30:00,80.41,80.68,80.39,80.63,64213.0,61.0504,61.2554,61.0352,61.2174,64213.0
2016-01-29 14:40:00,80.62,80.94,80.6,80.88,61401.0,61.2098,61.4528,61.1947,61.4072,61401.0
2016-01-29 14:50:00,80.88,80.93,80.83,80.85,86970.0,61.4072,61.4452,61.3693,61.3845,86970.0
2016-01-29 15:00:00,80.86,81.01,80.83,80.91,93980.0,61.3921,61.5059,61.3693,61.43,93980.0
2016-01-29 15:10:00,80.91,81.04,80.85,81.03,90836.0,61.43,61.5287,61.3845,61.5211,90836.0
2016-01-29 15:20:00,81.03,81.24,81.0,81.2,77564.0,61.5211,61.6806,61.4983,61.6502,77564.0
2016-01-29 15:30:00,81.19,81.2,80.98,81.02,85029.0,61.6426,61.6502,61.4832,61.5135,85029.0
2016-01-29 15:40:00,81.02,81.21,81.01,81.06,117238.0,61.5135,61.6578,61.5059,61.5439,117238.0
2016-01-29 15:50:00,81.07,81.42,81.01,81.36,360696.0,61.5515,61.8172,61.5059,61.7717,360696.0
2016-02-01 09:30:00,76.5,79.3,76.23,79.2,274259.0,58.0818,60.2076,57.8768,60.1317,274259.0
2016-02-01 09:40:00,79.33,79.69,78.72,79.05,244649.0,60.2304,60.5037,59.7673,60.0178,244649.0
2016-02-01 09:50:00,79.03,80.75,78.76,79.93,391619.0,60.0026,61.3085,59.7977,60.686,391619.0
2016-02-01 10:00:00,79.94,80.5,79.67,79.86,78845.0,60.6936,61.1187,60.4886,60.6328,78845.0
2016-02-01 10:10:00,79.87,80.45,79.7,79.91,92055.0,60.6404,61.0808,60.5113,60.6708,92055.0
2016-02-01 10:20:00,79.93,80.13,79.45,79.87,141479.0,60.686,60.8378,60.3215,60.6404,141479.0
2016-02-01 10:30:00,79.86,80.28,79.76,80.1,126591.0,60.6328,60.9517,60.5569,60.815,126591.0
2016-02-01 10:40:00,80.12,80.54,80.1,80.47,94056.0,60.8302,61.1491,60.815,61.096,94056.0
2016-02-01 10:50:00,80.47,80.75,80.42,80.51,116269.0,61.096,61.3085,61.058,61.1263,116269.0
2016-02-01 11:00:00,80.45,80.49,80.02,80.24,52373.0,61.0808,61.1111,60.7543,60.9213,52373.0
2016-02-01 11:10:00,80.29,80.66,80.24,80.32,77692.0,60.9593,61.2402,60.9213,60.9821,77692.0
2016-02-01 11:20:00,80.3,80.56,80.13,80.37,73470.0,60.9669,61.1643,60.8378,61.02,73470.0
2016-02-01 11:30:00,80.4,80.44,79.87,79.98,51096.0,61.0428,61.0732,60.6404,60.7239,51096.0
2016-02-01 11:40:00,79.99,80.07,79.9,79.98,52483.0,60.7315,60.7923,60.6632,60.7239,52483.0
2016-02-01 11:50:00,79.96,79.96,79.64,79.9,85033.0,60.7087,60.7087,60.4658,60.6632,85033.0
2016-02-01 12:00:00,79.89,79.93,79.34,79.34,49691.0,60.6556,60.686,60.238,60.238,49691.0
2016-02-01 12:10:00,79.34,79.65,79.24,79.6,46992.0,60.238,60.4734,60.1621,60.4354,46992.0
2016-02-01 12:20:00,79.56,79.76,79.45,79.7,39121.0,60.405,60.5569,60.3215,60.5113,39121.0
2016-02-01 12:30:00,79.7,79.94,79.69,79.79,44127.0,60.5113,60.6936,60.5037,60.5797,44127.0
2016-02-01 12:40:00,79.79,79.81,79.29,79.32,43562.0,60.5797,60.5949,60.2001,60.2228,43562.0
2016-02-01 12:50:00,79.3,79.67,79.29,79.57,37249.0,60.2076,60.4886,60.2001,60.4126,37249.0
2016-02-01 13:00:00,79.57,79.59,79.13,79.2,45304.0,60.4126,60.4278,60.0786,60.1317,45304.0
2016-02-01 13:10:00,79.22,79.5,79.19,79.42,38563.0,60.1469,60.3595,60.1241,60.2988,38563.0
2016-02-01 13:20:00,79.44,79.63,79.34,79.59,42244.0,60.3139,60.4582,60.238,60.4278,42244.0
2016-02-01 13:30:00,79.55,79.74,79.17,79.23,48160.0,60.3975,60.5417,60.1089,60.1545,48160.0
2016-02-01 13:40:00,79.22,79.49,79.17,79.46,40907.0,60.1469,60.3519,60.1089,60.3291,40907.0
2016-02-01 13:50:00,79.46,79.46,79.12,79.21,55043.0,60.3291,60.3291,60.071,60.1393,55043.0
2016-02-01 14:00:00,79.2,79.39,79.14,79.15,90848.0,60.1317,60.276,60.0862,60.0938,90848.0
2016-02-01 14:10:00,79.11,79.14,78.84,78.91,66672.0,60.0634,60.0862,59.8584,59.9115,66672.0
2016-02-01 14:20:00,78.89,79.49,78.75,79.4,74719.0,59.8964,60.3519,59.7901,60.2836,74719.0
2016-02-01 14:30:00,79.41,80.0,79.29,79.72,99837.0,60.2912,60.7391,60.2001,60.5265,99837.0
2016-02-01 14:40:00,79.71,79.84,79.55,79.61,55080.0,60.5189,60.6176,60.3975,60.443,55080.0
2016-02-01 14:50:00,79.61,79.93,79.58,79.87,45813.0,60.443,60.686,60.4202,60.6404,45813.0
2016-02-01 15:00:00,79.83,79.95,79.7,79.77,56284.0,60.61,60.7011,60.5113,60.5645,56284.0
2016-02-01 15:10:00,79.77,79.87,79.53,79.87,79150.0,60.5645,60.6404,60.3823,60.6404,79150.0
2016-02-01 15:20:00,79.86,80.03,79.81,79.9,69672.0,60.6328,60.7619,60.5949,60.6632,69672.0
2016-02-01 15:30:00,79.91,80.01,79.7,79.72,97713.0,60.6708,60.7467,60.5113,60.5265,97713.0
2016-02-01 15:40:00,79.72,80.0,79.7,79.84,126278.0,60.5265,60.7391,60.5113,60.6176,126278.0
2016-02-01 15:50:00,79.84,79.9,79.57,79.73,229581.0,60.6176,60.6632,60.4126,60.5341,229581.0
2016-02-02 09:30:00,79.46,79.58,78.5,78.54,69353.0,60.3291,60.4202,59.6003,59.6306,69353.0
2016-02-02 09:40:00,78.51,78.72,78.22,78.44,106376.0,59.6078,59.7673,59.3877,59.5547,106376.0
2016-02-02 09:50:00,78.44,79.0,78.32,78.89,127821.0,59.5547,59.9799,59.4636,59.8964,127821.0
2016-02-02 10:00:00,78.84,79.95,78.82,79.77,117474.0,59.8584,60.7011,59.8432,60.5645,117474.0
2016-02-02 10:10:00,79.76,79.76,79.13,79.3,55720.0,60.5569,60.5569,60.0786,60.2076,55720.0
2016-02-02 10:20:00,79.3,79.39,79.0,79.33,41746.0,60.2076,60.276,59.9799,60.2304,41746.0
2016-02-02 10:30:00,79.36,79.41,79.04,79.19,44534.0,60.2532,60.2912,60.0102,60.1241,44534.0
2016-02-02 10:40:00,79.18,79.22,79.0,79.06,47303.0,60.1165,60.1469,59.9799,60.0254,47303.0
2016-02-02 10:50:00,79.06,79.08,78.71,78.71,37898.0,60.0254,60.0406,59.7597,59.7597,37898.0
2016-02-02 11:00:00,78.72,78.83,78.6,78.67,36198.0,59.7673,59.8508,59.6762,59.7293,36198.0
2016-02-02 11:10:00,78.65,78.96,78.62,78.64,51309.0,59.7141,59.9495,59.6914,59.7065,51309.0
2016-02-02 11:20:00,78.62,78.66,78.18,78.35,38039.0,59.6914,59.7217,59.3573,59.4864,38039.0
2016-02-02 11:30:00,78.33,78.5,78.11,78.5,39441.0,59.4712,59.6003,59.3041,59.6003,39441.0
2016-02-02 11:40:00,78.46,78.46,78.11,78.14,24953.0,59.5699,59.5699,59.3041,59.3269,24953.0
2016-02-02 11:50:00,78.13,78.13,77.9,77.93,49133.0,59.3193,59.3193,59.1447,59.1675,49133.0
2016-02-02 12:00:00,77.93,78.13,77.89,78.0,42090.0,59.1675,59.3193,59.1371,59.2206,42090.0
2016-02-02 12:10:00,78.02,78.06,77.84,77.97,18331.0,59.2358,59.2662,59.0992,59.1979,18331.0
2016-02-02 12:20:00,77.95,78.11,77.93,78.08,14981.0,59.1827,59.3041,59.1675,59.2814,14981.0
2016-02-02 12:30:00,78.08,78.21,78.01,78.19,93490.0,59.2814,59.3801,59.2282,59.3649,93490.0
2016-02-02 12:40:00,78.16,78.21,78.02,78.07,31191.0,59.3421,59.3801,59.2358,59.2738,31191.0
2016-02-02 12:50:00,78.08,78.09,77.91,77.99,35102.0,59.2814,59.289,59.1523,59.213,35102.0
2016-02-02 13:00:00,78.0,78.05,77.82,78.02,41487.0,59.2206,59.2586,59.084,59.2358,41487.0
2016-02-02 13:10:00,78.03,78.21,77.99,77.99,22273.0,59.2434,59.3801,59.213,59.213,22273.0
2016-02-02 13:20:00,77.99,78.11,77.89,78.07,35285.0,59.213,59.3041,59.1371,59.2738,35285.0
2016-02-02 13:30:00,78.11,78.11,77.84,77.84,24360.0,59.3041,59.3041,59.0992,59.0992,24360.0
2016-02-02 13:40:00,77.86,77.88,77.6,77.7,31848.0,59.1143,59.1295,58.9169,58.9929,31848.0
2016-02-02 13:50:00,77.71,77.76,77.55,77.56,34173.0,59.0005,59.0384,58.879,58.8866,34173.0
2016-02-02 14:00:00,77.56,77.75,77.52,77.56,41034.0,58.8866,59.0308,58.8562,58.8866,41034.0
2016-02-02 14:10:00,77.57,77.68,77.52,77.62,41140.0,58.8942,58.9777,58.8562,58.9321,41140.0
2016-02-02 14:20:00,77.61,77.64,77.38,77.47,56602.0,58.9245,58.9473,58.7499,58.8182,56602.0
2016-02-02 14:30:00,77.48,77.66,77.47,77.63,59389.0,58.8258,58.9625,58.8182,58.9397,59389.0
2016-02-02 14:40:00,77.62,77.78,77.61,77.78,31403.0,58.9321,59.0536,58.9245,59.0536,31403.0
2016-02-02 14:50:00,77.76,77.93,77.74,77.77,33331.0,59.0384,59.1675,59.0232,59.046,33331.0
2016-02-02 15:00:00,77.75,77.79,77.58,77.59,46720.0,59.0308,59.0612,58.9018,58.9093,46720.0
2016-02-02 15:10:00,77.58,77.77,77.58,77.72,50895.0,58.9018,59.046,58.9018,59.008,50895.0
2016-02-02 15:20:00,77.71,77.71,77.38,77.5,77329.0,59.0005,59.0005,58.7499,58.841,77329.0
2016-02-02 15:30:00,77.51,77.86,77.49,77.78,78169.0,58.8486,59.1143,58.8334,59.0536,78169.0
2016-02-02 15:40:00,77.79,77.92,77.58,77.72,131490.0,59.0612,59.1599,58.9018,59.008,131490.0
2016-02-02 15:50:00,77.73,77.81,77.58,77.71,244873.0,59.0156,59.0764,58.9018,59.0005,244873.0
2016-02-03 09:30:00,78.43,78.58,77.5,77.66,65074.0,59.5471,59.661,58.841,58.9625,65074.0
2016-02-03 09:40:00,77.7,77.78,77.33,77.48,28220.0,58.9929,59.0536,58.7119,58.8258,28220.0
2016-02-03 09:50:00,77.45,77.66,77.32,77.37,31556.0,58.8031,58.9625,58.7044,58.7423,31556.0
2016-02-03 10:00:00,77.32,77.34,76.59,76.59,44658.0,58.7044,58.7195,58.1501,58.1501,44658.0
2016-02-03 10:10:00,76.61,76.65,76.19,76.38,60304.0,58.1653,58.1957,57.8464,57.9907,60304.0
2016-02-03 10:20:00,76.35,76.43,76.12,76.18,46001.0,57.9679,58.0286,57.7933,57.8388,46001.0
2016-02-03 10:30:00,76.14,76.14,75.77,76.05,78823.0,57.8084,57.8084,57.5275,57.7401,78823.0
2016-02-03 10:40:00,76.08,76.14,75.92,75.93,64337.0,57.7629,57.8084,57.6414,57.649,64337.0
2016-02-03 10:50:00,75.94,76.33,75.88,76.22,38155.0,57.6566,57.9527,57.611,57.8692,38155.0
2016-02-03 11:00:00,76.19,76.19,75.75,75.86,36404.0,57.8464,57.8464,57.5123,57.5959,36404.0
2016-02-03 11:10:00,75.86,76.06,75.72,75.98,37939.0,57.5959,57.7477,57.4896,57.687,37939.0
2016-02-03 11:20:00,76.0,76.17,75.79,75.98,45430.0,57.7022,57.8312,57.5427,57.687,45430.0
2016-02-03 11:30:00,75.97,76.28,75.83,76.27,80938.0,57.6794,57.9147,57.5731,57.9071,80938.0
2016-02-03 11:40:00,76.29,76.47,76.26,76.26,38644.0,57.9223,58.059,57.8996,57.8996,38644.0
2016-02-03 11:50:00,76.29,76.36,76.14,76.15,26586.0,57.9223,57.9755,57.8084,57.816,26586.0
2016-02-03 12:00:00,76.16,76.35,76.11,76.31,36793.0,57.8236,57.9679,57.7857,57.9375,36793.0
2016-02-03 12:10:00,76.3,76.3,76.03,76.03,27845.0,57.9299,57.9299,57.7249,57.7249,27845.0
2016-02-03 12:20:00,76.02,76.19,75.97,76.09,26399.0,57.7173,57.8464,57.6794,57.7705,26399.0
2016-02-03 12:30:00,76.12,76.21,76.01,76.08,48402.0,57.7933,57.8616,57.7097,57.7629,48402.0
2016-02-03 12:40:00,76.04,76.2,75.98,76.2,28819.0,57.7325,57.854,57.687,57.854,28819.0
2016-02-03 12:50:00,76.21,76.39,76.13,76.26,18233.0,57.8616,57.9983,57.8009,57.8996,18233.0
2016-02-03 13:00:00,76.28,76.44,76.23,76.27,22833.0,57.9147,58.0362,57.8768,57.9071,22833.0
2016-02-03 13:10:00,76.29,76.32,76.19,76.25,21062.0,57.9223,57.9451,57.8464,57.892,21062.0
2016-02-03 13:20:00,76.26,76.32,76.2,76.27,27965.0,57.8996,57.9451,57.854,57.9071,27965.0
2016-02-03 13:30:00,76.27,76.34,76.08,76.08,37381.0,57.9071,57.9603,57.7629,57.7629,37381.0
2016-02-03 13:40:00,76.06,76.12,76.04,76.09,20373.0,57.7477,57.7933,57.7325,57.7705,20373.0
2016-02-03 13:50:00,76.11,76.13,76.03,76.03,30572.0,57.7857,57.8009,57.7249,57.7249,30572.0
2016-02-03 14:00:00,76.05,76.28,76.04,76.15,31479.0,57.7401,57.9147,57.7325,57.816,31479.0
2016-02-03 14:10:00,76.15,76.37,76.15,76.25,35974.0,57.816,57.9831,57.816,57.892,35974.0
2016-02-03 14:20:00,76.24,77.17,76.24,77.15,44062.0,57.8844,58.5905,57.8844,58.5753,44062.0
2016-02-03 14:30:00,77.15,77.22,76.96,77.03,51802.0,58.5753,58.6284,58.431,58.4842,51802.0
2016-02-03 14:40:00,77.05,77.52,77.01,77.5,52630.0,58.4994,58.8562,58.469,58.841,52630.0
2016-02-03 14:50:00,77.45,77.45,77.16,77.25,53784.0,58.8031,58.8031,58.5829,58.6512,53784.0
2016-02-03 15:00:00,77.26,77.47,77.16,77.45,44415.0,58.6588,58.8182,58.5829,58.8031,44415.0
2016-02-03 15:10:00,77.42,77.58,77.25,77.26,50900.0,58.7803,58.9018,58.6512,58.6588,50900.0
2016-02-03 15:20:00,77.25,77.32,77.05,77.05,37246.0,58.6512,58.7044,58.4994,58.4994,37246.0
2016-02-03 15:30:00,77.06,77.16,76.88,76.92,60808.0,58.5069,58.5829,58.3703,58.4007,60808.0
2016-02-03 15:40:00,76.92,77.22,76.89,77.06,75608.0,58.4007,58.6284,58.3779,58.5069,75608.0
2016-02-03 15:50:00,77.07,77.33,77.05,77.33,206693.0,58.5145,58.7119,58.4994,58.7119,206693.0
2016-02-04 09:30:00,76.89,77.17,75.85,75.98,104785.0,58.3779,58.5905,57.5883,57.687,104785.0
2016-02-04 09:40:00,76.03,76.45,76.0,76.38,46319.0,57.7249,58.0438,57.7022,57.9907,46319.0
2016-02-04 09:50:00,76.41,77.07,76.39,77.02,64391.0,58.0134,58.5145,57.9983,58.4766,64391.0
2016-02-04 10:00:00,77.04,77.35,76.56,77.35,55410.0,58.4918,58.7271,58.1273,58.7271,55410.0
2016-02-04 10:10:00,77.35,78.07,77.33,78.01,153486.0,58.7271,59.2738,58.7119,59.2282,153486.0
2016-02-04 10:20:00,78.01,78.68,78.0,78.68,111365.0,59.2282,59.7369,59.2206,59.7369,111365.0
2016-02-04 10:30:00,78.66,78.74,78.15,78.16,49284.0,59.7217,59.7825,59.3345,59.3421,49284.0
2016-02-04 10:40:00,78.13,78.14,77.93,77.93,40187.0,59.3193,59.3269,59.1675,59.1675,40187.0
2016-02-04 10:50:00,77.95,78.3,77.95,78.19,46138.0,59.1827,59.4484,59.1827,59.3649,46138.0
2016-02-04 11:00:00,78.19,78.2,77.62,77.65,30079.0,59.3649,59.3725,58.9321,58.9549,30079.0
2016-02-04 11:10:00,77.6,77.65,77.3,77.51,53595.0,58.9169,58.9549,58.6892,58.8486,53595.0
2016-02-04 11:20:00,77.51,77.56,77.4,77.51,39328.0,58.8486,58.8866,58.7651,58.8486,39328.0
2016-02-04 11:30:00,77.48,77.48,77.08,77.26,27721.0,58.8258,58.8258,58.5221,58.6588,27721.0
2016-02-04 11:40:00,77.24,77.27,76.85,76.92,34872.0,58.6436,58.6664,58.3475,58.4007,34872.0
2016-02-04 11:50:00,76.88,77.1,76.88,76.94,35234.0,58.3703,58.5373,58.3703,58.4158,35234.0
2016-02-04 12:00:00,76.93,76.99,76.76,76.97,70503.0,58.4082,58.4538,58.2792,58.4386,70503.0
2016-02-04 12:10:00,76.98,77.26,76.96,77.16,27019.0,58.4462,58.6588,58.431,58.5829,27019.0
2016-02-04 12:20:00,77.19,77.22,77.0,77.09,36389.0,58.6056,58.6284,58.4614,58.5297,36389.0
2016-02-04 12:30:00,77.08,77.14,76.95,77.01,31208.0,58.5221,58.5677,58.4234,58.469,31208.0
2016-02-04 12:40:00,77.01,77.2,76.8,76.81,22488.0,58.469,58.6132,58.3095,58.3171,22488.0
2016-02-04 12:50:00,76.81,76.98,76.8,76.95,29394.0,58.3171,58.4462,58.3095,58.4234,29394.0
2016-02-04 13:00:00,76.94,77.18,76.91,77.11,23161.0,58.4158,58.5981,58.3931,58.5449,23161.0
2016-02-04 13:10:00,77.07,77.19,76.98,77.04,29669.0,58.5145,58.6056,58.4462,58.4918,29669.0
2016-02-04 13:20:00,77.04,77.28,77.02,77.08,38696.0,58.4918,58.674,58.4766,58.5221,38696.0
2016-02-04 13:30:00,77.1,77.17,76.99,76.99,20307.0,58.5373,58.5905,58.4538,58.4538,20307.0
2016-02-04 13:40:00,77.02,77.03,76.65,76.65,27246.0,58.4766,58.4842,58.1957,58.1957,27246.0
2016-02-04 13:50:00,76.67,76.74,76.62,76.73,23138.0,58.2108,58.264,58.1729,58.2564,23138.0
2016-02-04 14:00:00,76.73,76.75,76.61,76.64,34318.0,58.2564,58.2716,58.1653,58.1881,34318.0
2016-02-04 14:10:00,76.62,76.84,76.59,76.82,39541.0,58.1729,58.3399,58.1501,58.3247,39541.0
2016-02-04 14:20:00,76.82,76.83,76.54,76.58,35247.0,58.3247,58.3323,58.1121,58.1425,35247.0
2016-02-04 14:30:00,76.56,76.63,76.4,76.42,48310.0,58.1273,58.1805,58.0059,58.021,48310.0
2016-02-04 14:40:00,76.41,76.49,76.33,76.4,31238.0,58.0134,58.0742,57.9527,58.0059,31238.0
2016-02-04 14:50:00,76.39,76.56,76.19,76.56,34819.0,57.9983,58.1273,57.8464,58.1273,34819.0
2016-02-04 15:00:00,76.55,76.6,76.41,76.47,59845.0,58.1197,58.1577,58.0134,58.059,59845.0
2016-02-04 15:10:00,76.47,76.71,76.44,76.52,63876.0,58.059,58.2412,58.0362,58.097,63876.0
2016-02-04 15:20:00,76.52,76.75,76.51,76.61,34726.0,58.097,58.2716,58.0894,58.1653,34726.0
2016-02-04 15:30:00,76.62,76.75,76.54,76.7,74842.0,58.1729,58.2716,58.1121,58.2336,74842.0
2016-02-04 15:40:00,76.69,76.83,76.61,76.66,98558.0,58.226,58.3323,58.1653,58.2033,98558.0
2016-02-04 15:50:00,76.67,76.7,76.55,76.61,191216.0,58.2108,58.2336,58.1197,58.1653,191216.0
2016-02-05 09:30:00,76.26,76.49,75.97,76.36,53524.0,57.8996,58.0742,57.6794,57.9755,53524.0
2016-02-05 09:40:00,76.37,76.4,75.92,75.95,70292.0,57.9831,58.0059,57.6414,57.6642,70292.0
2016-02-05 09:50:00,75.95,76.57,75.95,76.2,110878.0,57.6642,58.1349,57.6642,57.854,110878.0
2016-02-05 10:00:00,76.22,76.74,76.21,76.7,32235.0,57.8692,58.264,57.8616,58.2336,32235.0
2016-02-05 10:10:00,76.7,77.08,76.7,76.96,56503.0,58.2336,58.5221,58.2336,58.431,56503.0
2016-02-05 10:20:00,76.95,77.03,76.73,76.9,154733.0,58.4234,58.4842,58.2564,58.3855,154733.0
2016-02-05 10:30:00,76.9,77.13,76.84,77.05,115158.0,58.3855,58.5601,58.3399,58.4994,115158.0
2016-02-05 10:40:00,77.03,77.36,76.97,77.2,66767.0,58.4842,58.7347,58.4386,58.6132,66767.0
2016-02-05 10:50:00,77.18,77.18,76.89,77.0,75412.0,58.5981,58.5981,58.3779,58.4614,75412.0
2016-02-05 11:00:00,77.0,77.05,76.66,76.86,77667.0,58.4614,58.4994,58.2033,58.3551,77667.0
2016-02-05 11:10:00,76.87,76.99,76.48,76.51,49459.0,58.3627,58.4538,58.0666,58.0894,49459.0
2016-02-05 11:20:00,76.49,76.55,76.13,76.34,34710.0,58.0742,58.1197,57.8009,57.9603,34710.0
2016-02-05 11:30:00,76.35,76.44,76.18,76.25,35374.0,57.9679,58.0362,57.8388,57.892,35374.0
2016-02-05 11:40:00,76.24,76.27,76.0,76.27,37987.0,57.8844,57.9071,57.7022,57.9071,37987.0
2016-02-05 11:50:00,76.27,76.51,76.26,76.36,28069.0,57.9071,58.0894,57.8996,57.9755,28069.0
2016-02-05 12:00:00,76.36,76.52,76.16,76.23,32527.0,57.9755,58.097,57.8236,57.8768,32527.0
2016-02-05 12:10:00,76.23,76.24,76.05,76.21,28827.0,57.8768,57.8844,57.7401,57.8616,28827.0
2016-02-05 12:20:00,76.19,76.32,76.13,76.3,58313.0,57.8464,57.9451,57.8009,57.9299,58313.0
2016-02-05 12:30:00,76.31,76.54,76.26,76.49,49375.0,57.9375,58.1121,57.8996,58.0742,49375.0
2016-02-05 12:40:00,76.48,76.65,76.37,76.56,24446.0,58.0666,58.1957,57.9831,58.1273,24446.0
2016-02-05 12:50:00,76.59,76.6,76.34,76.51,27949.0,58.1501,58.1577,57.9603,58.0894,27949.0
2016-02-05 13:00:00,76.5,76.59,76.42,76.55,23622.0,58.0818,58.1501,58.021,58.1197,23622.0
2016-02-05 13:10:00,76.52,76.54,76.32,76.52,23149.0,58.097,58.1121,57.9451,58.097,23149.0
2016-02-05 13:20:00,76.51,76.74,76.49,76.64,22967.0,58.0894,58.264,58.0742,58.1881,22967.0
2016-02-05 13:30:00,76.63,76.64,76.24,76.24,28463.0,58.1805,58.1881,57.8844,57.8844,28463.0
2016-02-05 13:40:00,76.23,76.27,76.05,76.09,22911.0,57.8768,57.9071,57.7401,57.7705,22911.0
2016-02-05 13:50:00,76.1,76.29,76.08,76.13,26717.0,57.7781,57.9223,57.7629,57.8009,26717.0
2016-02-05 14:00:00,76.12,76.21,76.03,76.14,27094.0,57.7933,57.8616,57.7249,57.8084,27094.0
2016-02-05 14:10:00,76.16,76.16,75.98,76.03,39821.0,57.8236,57.8236,57.687,57.7249,39821.0
2016-02-05 14:20:00,76.04,76.17,75.99,76.06,34935.0,57.7325,57.8312,57.6946,57.7477,34935.0
2016-02-05 14:30:00,76.07,76.34,76.04,76.33,45757.0,57.7553,57.9603,57.7325,57.9527,45757.0
2016-02-05 14:40:00,76.33,76.36,76.15,76.34,55895.0,57.9527,57.9755,57.816,57.9603,55895.0
2016-02-05 14:50:00,76.33,76.34,76.04,76.11,50615.0,57.9527,57.9603,57.7325,57.7857,50615.0
2016-02-05 15:00:00,76.11,76.11,75.91,76.01,78982.0,57.7857,57.7857,57.6338,57.7097,78982.0
2016-02-05 15:10:00,76.01,76.43,76.01,76.42,86567.0,57.7097,58.0286,57.7097,58.021,86567.0
2016-02-05 15:20:00,76.41,76.43,76.26,76.32,88772.0,58.0134,58.0286,57.8996,57.9451,88772.0
2016-02-05 15:30:00,76.31,76.34,76.17,76.31,105302.0,57.9375,57.9603,57.8312,57.9375,105302.0
2016-02-05 15:40:00,76.31,76.58,76.19,76.42,139881.0,57.9375,58.1425,57.8464,58.021,139881.0
2016-02-05 15:50:00,76.43,76.62,76.38,76.6,245082.0,58.0286,58.1729,57.9907,58.1577,245082.0
2016-02-08 09:30:00,75.96,76.26,75.66,75.82,112072.0,57.6718,57.8996,57.444,57.5655,112072.0
2016-02-08 09:40:00,75.77,76.41,75.71,75.88,39632.0,57.5275,58.0134,57.482,57.611,39632.0
2016-02-08 09:50:00,75.87,75.98,75.61,75.87,48748.0,57.6035,57.687,57.4061,57.6035,48748.0
2016-02-08 10:00:00,75.85,76.11,75.61,75.66,29764.0,57.5883,57.7857,57.4061,57.444,29764.0
2016-02-08 10:10:00,75.64,75.84,75.42,75.53,35067.0,57.4288,57.5807,57.2618,57.3453,35067.0
2016-02-08 10:20:00,75.49,75.85,75.45,75.63,28128.0,57.3149,57.5883,57.2846,57.4212,28128.0
2016-02-08 10:30:00,75.59,75.89,75.56,75.81,59460.0,57.3909,57.6186,57.3681,57.5579,59460.0
2016-02-08 10:40:00,75.94,75.96,75.63,75.81,43520.0,57.6566,57.6718,57.4212,57.5579,43520.0
2016-02-08 10:50:00,75.79,75.93,75.58,75.61,37312.0,57.5427,57.649,57.3833,57.4061,37312.0
2016-02-08 11:00:00,75.64,75.8,75.24,75.24,36748.0,57.4288,57.5503,57.1251,57.1251,36748.0
2016-02-08 11:10:00,75.21,75.35,74.99,75.31,26196.0,57.1024,57.2086,56.9353,57.1783,26196.0
2016-02-08 11:20:00,75.28,75.52,75.23,75.47,30357.0,57.1555,57.3377,57.1175,57.2998,30357.0
2016-02-08 11:30:00,75.46,75.5,75.21,75.23,89113.0,57.2922,57.3225,57.1024,57.1175,89113.0
2016-02-08 11:40:00,75.24,75.45,75.08,75.31,34548.0,57.1251,57.2846,57.0037,57.1783,34548.0
2016-02-08 11:50:00,75.28,75.63,75.2,75.63,33757.0,57.1555,57.4212,57.0948,57.4212,33757.0
2016-02-08 12:00:00,75.62,75.69,75.4,75.46,34683.0,57.4136,57.4668,57.2466,57.2922,34683.0
2016-02-08 12:10:00,75.45,75.6,75.31,75.5,28116.0,57.2846,57.3985,57.1783,57.3225,28116.0
2016-02-08 12:20:00,75.53,75.83,75.33,75.7,50198.0,57.3453,57.5731,57.1935,57.4744,50198.0
2016-02-08 12:30:00,75.67,75.81,75.66,75.67,24527.0,57.4516,57.5579,57.444,57.4516,24527.0
2016-02-08 12:40:00,75.68,75.99,75.68,75.96,41820.0,57.4592,57.6946,57.4592,57.6718,41820.0
2016-02-08 12:50:00,76.0,76.11,75.78,75.79,33283.0,57.7022,57.7857,57.5351,57.5427,33283.0
2016-02-08 13:00:00,75.77,75.77,75.4,75.47,17052.0,57.5275,57.5275,57.2466,57.2998,17052.0
2016-02-08 13:10:00,75.46,75.51,75.15,75.22,17033.0,57.2922,57.3301,57.0568,57.1099,17033.0
2016-02-08 13:20:00,75.18,75.23,75.05,75.2,30539.0,57.0796,57.1175,56.9809,57.0948,30539.0
2016-02-08 13:30:00,75.19,75.27,75.08,75.2,21575.0,57.0872,57.1479,57.0037,57.0948,21575.0
2016-02-08 13:40:00,75.19,75.19,74.86,74.88,23759.0,57.0872,57.0872,56.8366,56.8518,23759.0
2016-02-08 13:50:00,74.9,74.98,74.84,74.87,16528.0,56.867,56.9277,56.8214,56.8442,16528.0
2016-02-08 14:00:00,74.87,75.0,74.85,74.95,28699.0,56.8442,56.9429,56.829,56.905,28699.0
2016-02-08 14:10:00,74.92,74.93,74.73,74.86,27029.0,56.8822,56.8898,56.7379,56.8366,27029.0
2016-02-08 14:20:00,74.84,75.0,74.84,74.93,26359.0,56.8214,56.9429,56.8214,56.8898,26359.0
2016-02-08 14:30:00,74.9,74.96,74.81,74.94,29718.0,56.867,56.9125,56.7987,56.8974,29718.0
2016-02-08 14:40:00,74.95,75.18,74.9,75.03,34648.0,56.905,57.0796,56.867,56.9657,34648.0
2016-02-08 14:50:00,75.03,75.09,74.89,75.07,33466.0,56.9657,57.0112,56.8594,56.9961,33466.0
2016-02-08 15:00:00,75.07,75.33,75.06,75.27,57165.0,56.9961,57.1935,56.9885,57.1479,57165.0
2016-02-08 15:10:00,75.3,75.83,75.27,75.78,63996.0,57.1707,57.5731,57.1479,57.5351,63996.0
2016-02-08 15:20:00,75.75,75.78,75.54,75.6,54324.0,57.5123,57.5351,57.3529,57.3985,54324.0
2016-02-08 15:30:00,75.57,75.97,75.57,75.88,110284.0,57.3757,57.6794,57.3757,57.611,110284.0
2016-02-08 15:40:00,75.86,76.6,75.86,76.41,184434.0,57.5959,58.1577,57.5959,58.0134,184434.0
2016-02-08 15:50:00,76.38,76.42,76.08,76.17,330801.0,57.9907,58.021,57.7629,57.8312,330801.0
2016-02-09 09:30:00,75.39,76.26,75.39,76.26,68658.0,57.239,57.8996,57.239,57.8996,68658.0
2016-02-09 09:40:00,76.25,77.15,76.1,77.02,45985.0,57.892,58.5753,57.7781,58.4766,45985.0
2016-02-09 09:50:00,77.03,77.33,76.76,76.83,41989.0,58.4842,58.7119,58.2792,58.3323,41989.0
2016-02-09 10:00:00,76.84,77.15,76.73,76.89,27351.0,58.3399,58.5753,58.2564,58.3779,27351.0
2016-02-09 10:10:00,76.89,76.89,76.48,76.61,25687.0,58.3779,58.3779,58.0666,58.1653,25687.0
2016-02-09 10:20:00,76.62,76.83,76.16,76.17,30907.0,58.1729,58.3323,57.8236,57.8312,30907.0
2016-02-09 10:30:00,76.13,76.19,75.9,76.14,36711.0,57.8009,57.8464,57.6262,57.8084,36711.0
2016-02-09 10:40:00,76.1,76.13,75.88,76.13,28197.0,57.7781,57.8009,57.611,57.8009,28197.0
2016-02-09 10:50:00,76.13,76.2,75.57,75.57,25064.0,57.8009,57.854,57.3757,57.3757,25064.0
2016-02-09 11:00:00,75.52,76.28,75.52,76.28,28851.0,57.3377,57.9147,57.3377,57.9147,28851.0
2016-02-09 11:10:00,76.29,76.58,76.01,76.11,79438.0,57.9223,58.1425,57.7097,57.7857,79438.0
2016-02-09 11:20:00,76.11,76.34,76.1,76.26,75006.0,57.7857,57.9603,57.7781,57.8996,75006.0
2016-02-09 11:30:00,76.24,76.37,75.82,75.83,29466.0,57.8844,57.9831,57.5655,57.5731,29466.0
2016-02-09 11:40:00,75.88,76.08,75.84,75.87,39340.0,57.611,57.7629,57.5807,57.6035,39340.0
2016-02-09 11:50:00,75.85,75.91,75.56,75.62,40632.0,57.5883,57.6338,57.3681,57.4136,40632.0
2016-02-09 12:00:00,75.62,75.8,75.62,75.69,44081.0,57.4136,57.5503,57.4136,57.4668,44081.0
2016-02-09 12:10:00,75.67,75.72,75.36,75.38,55109.0,57.4516,57.4896,57.2162,57.2314,55109.0
2016-02-09 12:20:00,75.39,75.84,75.39,75.62,30576.0,57.239,57.5807,57.239,57.4136,30576.0
2016-02-09 12:30:00,75.62,75.98,75.58,75.81,26978.0,57.4136,57.687,57.3833,57.5579,26978.0
2016-02-09 12:40:00,75.87,76.06,75.78,75.78,18790.0,57.6035,57.7477,57.5351,57.5351,18790.0
2016-02-09 12:50:00,75.77,75.83,75.71,75.77,30640.0,57.5275,57.5731,57.482,57.5275,30640.0
2016-02-09 13:00:00,75.78,75.8,75.64,75.67,20726.0,57.5351,57.5503,57.4288,57.4516,20726.0
2016-02-09 13:10:00,75.63,75.64,75.43,75.5,23354.0,57.4212,57.4288,57.2694,57.3225,23354.0
2016-02-09 13:20:00,75.5,75.73,75.46,75.73,18426.0,57.3225,57.4972,57.2922,57.4972,18426.0
2016-02-09 13:30:00,75.75,76.03,75.66,75.7,39672.0,57.5123,57.7249,57.444,57.4744,39672.0
2016-02-09 13:40:00,75.73,76.01,75.72,75.83,30634.0,57.4972,57.7097,57.4896,57.5731,30634.0
2016-02-09 13:50:00,75.82,75.9,75.73,75.76,62008.0,57.5655,57.6262,57.4972,57.5199,62008.0
2016-02-09 14:00:00,75.77,76.25,75.72,76.19,60784.0,57.5275,57.892,57.4896,57.8464,60784.0
2016-02-09 14:10:00,76.2,76.27,76.06,76.24,38748.0,57.854,57.9071,57.7477,57.8844,38748.0
2016-02-09 14:20:00,76.25,76.4,76.07,76.07,45355.0,57.892,58.0059,57.7553,57.7553,45355.0
2016-02-09 14:30:00,76.06,76.34,76.06,76.29,28993.0,57.7477,57.9603,57.7477,57.9223,28993.0
2016-02-09 14:40:00,76.3,76.58,76.23,76.28,41883.0,57.9299,58.1425,57.8768,57.9147,41883.0
2016-02-09 14:50:00,76.29,76.53,76.24,76.5,38406.0,57.9223,58.1046,57.8844,58.0818,38406.0
2016-02-09 15:00:00,76.5,76.98,76.49,76.8,60809.0,58.0818,58.4462,58.0742,58.3095,60809.0
2016-02-09 15:10:00,76.82,76.84,76.68,76.71,69537.0,58.3247,58.3399,58.2184,58.2412,69537.0
2016-02-09 15:20:00,76.7,76.75,76.49,76.66,75882.0,58.2336,58.2716,58.0742,58.2033,75882.0
2016-02-09 15:30:00,76.65,76.99,76.62,76.83,91005.0,58.1957,58.4538,58.1729,58.3323,91005.0
2016-02-09 15:40:00,76.8,76.82,76.44,76.66,114880.0,58.3095,58.3247,58.0362,58.2033,114880.0
2016-02-09 15:50:00,76.66,76.81,76.56,76.68,293136.0,58.2033,58.3171,58.1273,58.2184,293136.0
2016-02-10 09:30:00,76.84,77.76,76.2,77.38,69964.0,58.3399,59.0384,57.854,58.7499,69964.0
2016-02-10 09:40:00,77.43,78.0,77.29,78.0,65905.0,58.7879,59.2206,58.6816,59.2206,65905.0
2016-02-10 09:50:00,77.93,78.26,77.79,78.26,48099.0,59.1675,59.418,59.0612,59.418,48099.0
2016-02-10 10:00:00,78.29,78.66,77.94,78.02,52389.0,59.4408,59.7217,59.1751,59.2358,52389.0
2016-02-10 10:10:00,78.01,78.48,78.01,78.48,30886.0,59.2282,59.5851,59.2282,59.5851,30886.0
2016-02-10 10:20:00,78.46,78.46,78.19,78.19,24605.0,59.5699,59.5699,59.3649,59.3649,24605.0
2016-02-10 10:30:00,78.23,78.76,78.23,78.47,51527.0,59.3953,59.7977,59.3953,59.5775,51527.0
2016-02-10 10:40:00,78.43,78.57,78.38,78.47,31767.0,59.5471,59.6534,59.5091,59.5775,31767.0
2016-02-10 10:50:00,78.46,78.62,78.43,78.46,38905.0,59.5699,59.6914,59.5471,59.5699,38905.0
2016-02-10 11:00:00,78.44,78.47,78.14,78.14,31059.0,59.5547,59.5775,59.3269,59.3269,31059.0
2016-02-10 11:10:00,78.14,78.47,78.08,78.44,26966.0,59.3269,59.5775,59.2814,59.5547,26966.0
2016-02-10 11:20:00,78.44,78.55,78.33,78.33,25420.0,59.5547,59.6382,59.4712,59.4712,25420.0
2016-02-10 11:30:00,78.33,78.43,78.13,78.13,21526.0,59.4712,59.5471,59.3193,59.3193,21526.0
2016-02-10 11:40:00,78.12,78.55,78.06,78.55,18466.0,59.3117,59.6382,59.2662,59.6382,18466.0
2016-02-10 11:50:00,78.55,78.64,78.47,78.56,21207.0,59.6382,59.7065,59.5775,59.6458,21207.0
2016-02-10 12:00:00,78.55,78.57,78.33,78.52,18864.0,59.6382,59.6534,59.4712,59.6154,18864.0
2016-02-10 12:10:00,78.52,78.53,78.33,78.45,16501.0,59.6154,59.623,59.4712,59.5623,16501.0
2016-02-10 12:20:00,78.47,78.72,78.46,78.7,14434.0,59.5775,59.7673,59.5699,59.7521,14434.0
2016-02-10 12:30:00,78.73,78.85,78.62,78.81,23195.0,59.7749,59.866,59.6914,59.8356,23195.0
2016-02-10 12:40:00,78.8,78.95,78.77,78.95,38245.0,59.828,59.9419,59.8052,59.9419,38245.0
2016-02-10 12:50:00,78.94,79.02,78.76,78.97,23814.0,59.9343,59.9951,59.7977,59.9571,23814.0
2016-02-10 13:00:00,78.99,79.01,78.82,78.82,24292.0,59.9723,59.9875,59.8432,59.8432,24292.0
2016-02-10 13:10:00,78.82,78.88,78.73,78.82,15846.0,59.8432,59.8888,59.7749,59.8432,15846.0
2016-02-10 13:20:00,78.82,78.92,78.68,78.68,21932.0,59.8432,59.9191,59.7369,59.7369,21932.0
2016-02-10 13:30:00,78.69,78.69,78.44,78.57,24795.0,59.7445,59.7445,59.5547,59.6534,24795.0
2016-02-10 13:40:00,78.57,78.8,78.54,78.73,21624.0,59.6534,59.828,59.6306,59.7749,21624.0
2016-02-10 13:50:00,78.75,78.75,78.45,78.46,20914.0,59.7901,59.7901,59.5623,59.5699,20914.0
2016-02-10 14:00:00,78.47,78.67,78.46,78.57,31297.0,59.5775,59.7293,59.5699,59.6534,31297.0
2016-02-10 14:10:00,78.59,78.64,78.36,78.51,34893.0,59.6686,59.7065,59.494,59.6078,34893.0
2016-02-10 14:20:00,78.51,78.52,78.29,78.49,28474.0,59.6078,59.6154,59.4408,59.5927,28474.0
2016-02-10 14:30:00,78.46,78.58,78.36,78.42,31510.0,59.5699,59.661,59.494,59.5395,31510.0
2016-02-10 14:40:00,78.41,78.45,78.29,78.4,39526.0,59.5319,59.5623,59.4408,59.5243,39526.0
2016-02-10 14:50:00,78.38,78.52,78.36,78.43,41066.0,59.5091,59.6154,59.494,59.5471,41066.0
2016-02-10 15:00:00,78.44,78.76,78.43,78.58,54277.0,59.5547,59.7977,59.5471,59.661,54277.0
2016-02-10 15:10:00,78.58,78.61,78.1,78.15,58267.0,59.661,59.6838,59.2966,59.3345,58267.0
2016-02-10 15:20:00,78.15,78.37,78.15,78.25,83776.0,59.3345,59.5016,59.3345,59.4104,83776.0
2016-02-10 15:30:00,78.25,78.26,78.02,78.09,107848.0,59.4104,59.418,59.2358,59.289,107848.0
2016-02-10 15:40:00,78.1,78.39,78.02,78.28,159035.0,59.2966,59.5167,59.2358,59.4332,159035.0
2016-02-10 15:50:00,78.26,78.29,78.16,78.21,219316.0,59.418,59.4408,59.3421,59.3801,219316.0
2016-02-11 09:30:00,76.7,77.09,76.23,77.02,133620.0,58.2336,58.5297,57.8768,58.4766,133620.0
2016-02-11 09:40:00,77.03,77.49,76.88,77.41,101279.0,58.4842,58.8334,58.3703,58.7727,101279.0
2016-02-11 09:50:00,77.41,78.23,77.33,78.0,58076.0,58.7727,59.3953,58.7119,59.2206,58076.0
2016-02-11 10:00:00,77.99,78.09,77.67,78.04,69357.0,59.213,59.289,58.9701,59.251,69357.0
2016-02-11 10:10:00,78.02,78.21,77.85,77.87,58855.0,59.2358,59.3801,59.1067,59.1219,58855.0
2016-02-11 10:20:00,77.84,77.85,77.47,77.57,65673.0,59.0992,59.1067,58.8182,58.8942,65673.0
2016-02-11 10:30:00,77.59,77.89,77.5,77.62,50218.0,58.9093,59.1371,58.841,58.9321,50218.0
2016-02-11 10:40:00,77.64,77.95,77.58,77.93,26887.0,58.9473,59.1827,58.9018,59.1675,26887.0
2016-02-11 10:50:00,77.9,77.9,77.38,77.41,25390.0,59.1447,59.1447,58.7499,58.7727,25390.0
2016-02-11 11:00:00,77.41,77.51,77.05,77.17,40936.0,58.7727,58.8486,58.4994,58.5905,40936.0
2016-02-11 11:10:00,77.13,77.33,77.01,77.32,16710.0,58.5601,58.7119,58.469,58.7044,16710.0
2016-02-11 11:20:00,77.45,77.51,77.0,77.01,22698.0,58.8031,58.8486,58.4614,58.469,22698.0
2016-02-11 11:30:00,77.03,77.16,76.88,77.16,17161.0,58.4842,58.5829,58.3703,58.5829,17161.0
2016-02-11 11:40:00,77.12,77.3,76.98,76.98,14139.0,58.5525,58.6892,58.4462,58.4462,14139.0
2016-02-11 11:50:00,76.95,77.3,76.95,77.23,20543.0,58.4234,58.6892,58.4234,58.636,20543.0
2016-02-11 12:00:00,77.24,77.37,77.19,77.23,23251.0,58.6436,58.7423,58.6056,58.636,23251.0
2016-02-11 12:10:00,77.23,77.31,77.05,77.11,20151.0,58.636,58.6968,58.4994,58.5449,20151.0
2016-02-11 12:20:00,77.09,77.36,77.08,77.16,16286.0,58.5297,58.7347,58.5221,58.5829,16286.0
2016-02-11 12:30:00,77.15,77.15,76.91,77.05,17456.0,58.5753,58.5753,58.3931,58.4994,17456.0
2016-02-11 12:40:00,77.02,77.05,76.86,76.96,26918.0,58.4766,58.4994,58.3551,58.431,26918.0
2016-02-11 12:50:00,76.96,77.3,76.96,77.16,19702.0,58.431,58.6892,58.431,58.5829,19702.0
2016-02-11 13:00:00,77.2,77.37,77.13,77.28,27708.0,58.6132,58.7423,58.5601,58.674,27708.0
2016-02-11 13:10:00,77.26,77.39,77.17,77.39,24356.0,58.6588,58.7575,58.5905,58.7575,24356.0
2016-02-11 13:20:00,77.36,77.5,77.13,77.16,29315.0,58.7347,58.841,58.5601,58.5829,29315.0
2016-02-11 13:30:00,77.13,77.22,76.6,76.62,107361.0,58.5601,58.6284,58.1577,58.1729,107361.0
2016-02-11 13:40:00,76.63,76.88,76.55,76.88,33789.0,58.1805,58.3703,58.1197,58.3703,33789.0
2016-02-11 13:50:00,76.87,76.93,76.6,76.77,23095.0,58.3627,58.4082,58.1577,58.2868,23095.0
2016-02-11 14:00:00,76.76,76.78,76.6,76.66,30706.0,58.2792,58.2944,58.1577,58.2033,30706.0
2016-02-11 14:10:00,76.65,76.76,76.53,76.53,34715.0,58.1957,58.2792,58.1046,58.1046,34715.0
2016-02-11 14:20:00,76.53,76.76,76.52,76.53,57955.0,58.1046,58.2792,58.097,58.1046,57955.0
2016-02-11 14:30:00,76.53,76.89,76.41,76.89,53218.0,58.1046,58.3779,58.0134,58.3779,53218.0
2016-02-11 14:40:00,76.9,77.17,76.71,77.1,55617.0,58.3855,58.5905,58.2412,58.5373,55617.0
2016-02-11 14:50:00,77.16,77.35,76.95,77.05,73115.0,58.5829,58.7271,58.4234,58.4994,73115.0
2016-02-11 15:00:00,77.06,77.09,76.54,76.75,77806.0,58.5069,58.5297,58.1121,58.2716,77806.0
2016-02-11 15:10:00,76.75,77.05,76.75,76.9,85975.0,58.2716,58.4994,58.2716,58.3855,85975.0
2016-02-11 15:20:00,76.92,77.15,76.88,77.14,94312.0,58.4007,58.5753,58.3703,58.5677,94312.0
2016-02-11 15:30:00,77.14,77.39,76.98,77.35,64105.0,58.5677,58.7575,58.4462,58.7271,64105.0
2016-02-11 15:40:00,77.38,77.44,77.19,77.28,113579.0,58.7499,58.7955,58.6056,58.674,113579.0
2016-02-11 15:50:00,77.29,77.36,77.09,77.1,286929.0,58.6816,58.7347,58.5297,58.5373,286929.0
2016-02-12 09:30:00,77.6,77.6,76.91,77.31,61649.0,58.9169,58.9169,58.3931,58.6968,61649.0
2016-02-12 09:40:00,77.29,77.91,77.22,77.36,61368.0,58.6816,59.1523,58.6284,58.7347,61368.0
2016-02-12 09:50:00,77.36,77.47,77.23,77.45,36728.0,58.7347,58.8182,58.636,58.8031,36728.0
2016-02-12 10:00:00,77.42,77.5,77.05,77.1,41823.0,58.7803,58.841,58.4994,58.5373,41823.0
2016-02-12 10:10:00,77.07,77.47,77.03,77.47,52175.0,58.5145,58.8182,58.4842,58.8182,52175.0
2016-02-12 10:20:00,77.53,77.73,77.38,77.38,29196.0,58.8638,59.0156,58.7499,58.7499,29196.0
2016-02-12 10:30:00,77.38,77.75,77.38,77.75,33567.0,58.7499,59.0308,58.7499,59.0308,33567.0
2016-02-12 10:40:00,77.76,77.88,77.62,77.69,31961.0,59.0384,59.1295,58.9321,58.9853,31961.0
2016-02-12 10:50:00,77.68,77.72,77.37,77.37,22873.0,58.9777,59.008,58.7423,58.7423,22873.0
2016-02-12 11:00:00,77.37,77.53,77.26,77.53,35002.0,58.7423,58.8638,58.6588,58.8638,35002.0
2016-02-12 11:10:00,77.52,77.89,77.49,77.83,36462.0,58.8562,59.1371,58.8334,59.0916,36462.0
2016-02-12 11:20:00,77.81,77.96,77.72,77.94,31023.0,59.0764,59.1903,59.008,59.1751,31023.0
2016-02-12 11:30:00,77.96,78.0,77.82,77.87,37933.0,59.1903,59.2206,59.084,59.1219,37933.0
2016-02-12 11:40:00,77.88,78.03,77.73,77.99,28653.0,59.1295,59.2434,59.0156,59.213,28653.0
2016-02-12 11:50:00,77.99,77.99,77.58,77.66,25078.0,59.213,59.213,58.9018,58.9625,25078.0
2016-02-12 12:00:00,77.7,77.76,77.66,77.71,17117.0,58.9929,59.0384,58.9625,59.0005,17117.0
2016-02-12 12:10:00,77.76,78.06,77.75,78.02,56883.0,59.0384,59.2662,59.0308,59.2358,56883.0
2016-02-12 12:20:00,78.03,78.21,77.97,78.17,37851.0,59.2434,59.3801,59.1979,59.3497,37851.0
2016-02-12 12:30:00,78.15,78.17,78.01,78.15,31882.0,59.3345,59.3497,59.2282,59.3345,31882.0
2016-02-12 12:40:00,78.15,78.35,78.1,78.2,42091.0,59.3345,59.4864,59.2966,59.3725,42091.0
2016-02-12 12:50:00,78.2,78.36,78.13,78.13,31077.0,59.3725,59.494,59.3193,59.3193,31077.0
2016-02-12 13:00:00,78.11,78.21,77.99,78.02,33534.0,59.3041,59.3801,59.213,59.2358,33534.0
2016-02-12 13:10:00,78.0,78.16,77.93,78.03,28652.0,59.2206,59.3421,59.1675,59.2434,28652.0
2016-02-12 13:20:00,78.04,78.25,78.02,78.2,19163.0,59.251,59.4104,59.2358,59.3725,19163.0
2016-02-12 13:30:00,78.21,78.46,78.17,78.35,24589.0,59.3801,59.5699,59.3497,59.4864,24589.0
2016-02-12 13:40:00,78.35,78.46,78.29,78.4,23925.0,59.4864,59.5699,59.4408,59.5243,23925.0
2016-02-12 13:50:00,78.39,78.4,78.26,78.26,17601.0,59.5167,59.5243,59.418,59.418,17601.0
2016-02-12 14:00:00,78.26,78.48,78.17,78.48,34667.0,59.418,59.5851,59.3497,59.5851,34667.0
2016-02-12 14:10:00,78.46,78.7,78.45,78.61,56406.0,59.5699,59.7521,59.5623,59.6838,56406.0
2016-02-12 14:20:00,78.59,78.63,78.43,78.58,35607.0,59.6686,59.699,59.5471,59.661,35607.0
2016-02-12 14:30:00,78.56,78.64,78.54,78.59,41565.0,59.6458,59.7065,59.6306,59.6686,41565.0
2016-02-12 14:40:00,78.59,78.83,78.57,78.66,57405.0,59.6686,59.8508,59.6534,59.7217,57405.0
2016-02-12 14:50:00,78.66,78.82,78.58,78.64,39861.0,59.7217,59.8432,59.661,59.7065,39861.0
2016-02-12 15:00:00,78.64,78.71,78.53,78.6,43878.0,59.7065,59.7597,59.623,59.6762,43878.0
2016-02-12 15:10:00,78.61,78.72,78.59,78.71,53123.0,59.6838,59.7673,59.6686,59.7597,53123.0
2016-02-12 15:20:00,78.72,78.9,78.71,78.9,64239.0,59.7673,59.9039,59.7597,59.9039,64239.0
2016-02-12 15:30:00,78.86,78.86,78.61,78.62,94803.0,59.8736,59.8736,59.6838,59.6914,94803.0
2016-02-12 15:40:00,78.61,78.88,78.53,78.74,115042.0,59.6838,59.8888,59.623,59.7825,115042.0
2016-02-12 15:50:00,78.77,78.84,78.69,78.83,139234.0,59.8052,59.8584,59.7445,59.8508,139234.0
2016-02-16 09:30:00,79.56,79.56,78.89,79.33,74651.0,60.405,60.405,59.8964,60.2304,74651.0
2016-02-16 09:40:00,79.34,79.71,79.1,79.57,41069.0,60.238,60.5189,60.0558,60.4126,41069.0
2016-02-16 09:50:00,79.53,79.58,79.33,79.4,29031.0,60.3823,60.4202,60.2304,60.2836,29031.0
2016-02-16 10:00:00,79.38,79.4,78.86,79.01,32385.0,60.2684,60.2836,59.8736,59.9875,32385.0
2016-02-16 10:10:00,78.98,79.57,78.97,79.22,29497.0,59.9647,60.4126,59.9571,60.1469,29497.0
2016-02-16 10:20:00,79.26,79.4,79.14,79.17,23072.0,60.1773,60.2836,60.0862,60.1089,23072.0
2016-02-16 10:30:00,79.17,79.3,79.11,79.22,35475.0,60.1089,60.2076,60.0634,60.1469,35475.0
2016-02-16 10:40:00,79.24,79.49,79.22,79.46,23288.0,60.1621,60.3519,60.1469,60.3291,23288.0
2016-02-16 10:50:00,79.43,79.47,79.26,79.42,117323.0,60.3063,60.3367,60.1773,60.2988,117323.0
2016-02-16 11:00:00,79.4,79.42,79.08,79.21,43465.0,60.2836,60.2988,60.0406,60.1393,43465.0
2016-02-16 11:10:00,79.22,79.55,79.13,79.55,27590.0,60.1469,60.3975,60.0786,60.3975,27590.0
2016-02-16 11:20:00,79.54,79.64,79.42,79.48,26510.0,60.3899,60.4658,60.2988,60.3443,26510.0
2016-02-16 11:30:00,79.49,79.71,79.44,79.66,27505.0,60.3519,60.5189,60.3139,60.481,27505.0
2016-02-16 11:40:00,79.66,79.92,79.58,79.87,40760.0,60.481,60.6784,60.4202,60.6404,40760.0
2016-02-16 11:50:00,79.87,79.89,79.75,79.83,30026.0,60.6404,60.6556,60.5493,60.61,30026.0
2016-02-16 12:00:00,79.8,80.04,79.75,79.93,37286.0,60.5873,60.7695,60.5493,60.686,37286.0
2016-02-16 12:10:00,79.94,80.2,79.9,80.15,48559.0,60.6936,60.891,60.6632,60.853,48559.0
2016-02-16 12:20:00,80.14,80.26,79.99,80.02,38453.0,60.8454,60.9365,60.7315,60.7543,38453.0
2016-02-16 12:30:00,80.01,80.19,79.99,80.0,26318.0,60.7467,60.8834,60.7315,60.7391,26318.0
2016-02-16 12:40:00,80.0,80.04,79.87,79.98,24017.0,60.7391,60.7695,60.6404,60.7239,24017.0
2016-02-16 12:50:00,79.99,80.26,79.94,80.24,21476.0,60.7315,60.9365,60.6936,60.9213,21476.0
2016-02-16 13:00:00,80.23,80.33,80.23,80.28,23684.0,60.9137,60.9897,60.9137,60.9517,23684.0
2016-02-16 13:10:00,80.28,80.35,80.16,80.16,23873.0,60.9517,61.0048,60.8606,60.8606,23873.0
2016-02-16 13:20:00,80.15,80.16,80.02,80.03,20403.0,60.853,60.8606,60.7543,60.7619,20403.0
2016-02-16 13:30:00,80.03,80.06,79.84,79.85,22771.0,60.7619,60.7847,60.6176,60.6252,22771.0
2016-02-16 13:40:00,79.85,79.89,79.74,79.77,19245.0,60.6252,60.6556,60.5417,60.5645,19245.0
2016-02-16 13:50:00,79.76,79.93,79.75,79.84,29652.0,60.5569,60.686,60.5493,60.6176,29652.0
2016-02-16 14:00:00,79.83,80.06,79.83,79.91,52592.0,60.61,60.7847,60.61,60.6708,52592.0
2016-02-16 14:10:00,79.91,80.07,79.84,79.86,58881.0,60.6708,60.7923,60.6176,60.6328,58881.0
2016-02-16 14:20:00,79.86,80.12,79.86,80.08,36318.0,60.6328,60.8302,60.6328,60.7998,36318.0
2016-02-16 14:30:00,80.07,80.07,79.75,79.86,33449.0,60.7923,60.7923,60.5493,60.6328,33449.0
2016-02-16 14:40:00,79.85,79.9,79.73,79.9,26352.0,60.6252,60.6632,60.5341,60.6632,26352.0
2016-02-16 14:50:00,79.88,79.91,79.7,79.87,29881.0,60.648,60.6708,60.5113,60.6404,29881.0
2016-02-16 15:00:00,79.9,79.91,79.7,79.71,44129.0,60.6632,60.6708,60.5113,60.5189,44129.0
2016-02-16 15:10:00,79.7,79.83,79.69,79.8,42395.0,60.5113,60.61,60.5037,60.5873,42395.0
2016-02-16 15:20:00,79.81,79.86,79.66,79.76,54036.0,60.5949,60.6328,60.481,60.5569,54036.0
2016-02-16 15:30:00,79.77,79.83,79.72,79.78,73161.0,60.5645,60.61,60.5265,60.5721,73161.0
2016-02-16 15:40:00,79.78,79.82,79.58,79.64,89046.0,60.5721,60.6024,60.4202,60.4658,89046.0
2016-02-16 15:50:00,79.65,79.81,79.61,79.79,138379.0,60.4734,60.5949,60.443,60.5797,138379.0
2016-02-17 09:30:00,79.76,80.61,79.51,80.61,97379.0,60.5569,61.2022,60.3671,61.2022,97379.0
2016-02-17 09:40:00,80.62,80.65,80.18,80.35,45485.0,61.2098,61.2326,60.8758,61.0048,45485.0
2016-02-17 09:50:00,80.37,80.59,80.2,80.52,43028.0,61.02,61.1871,60.891,61.1339,43028.0
2016-02-17 10:00:00,80.51,80.65,80.38,80.44,40321.0,61.1263,61.2326,61.0276,61.0732,40321.0
2016-02-17 10:10:00,80.43,80.69,80.37,80.48,30009.0,61.0656,61.263,61.02,61.1035,30009.0
2016-02-17 10:20:00,80.47,81.07,80.46,81.07,62416.0,61.096,61.5515,61.0884,61.5515,62416.0
2016-02-17 10:30:00,81.09,81.24,81.04,81.04,38849.0,61.5667,61.6806,61.5287,61.5287,38849.0
2016-02-17 10:40:00,81.05,81.28,80.9,81.18,31325.0,61.5363,61.7109,61.4224,61.635,31325.0
2016-02-17 10:50:00,81.22,81.4,81.13,81.34,35746.0,61.6654,61.802,61.5971,61.7565,35746.0
2016-02-17 11:00:00,81.36,81.42,81.1,81.22,33455.0,61.7717,61.8172,61.5743,61.6654,33455.0
2016-02-17 11:10:00,81.24,81.25,80.66,80.66,31168.0,61.6806,61.6882,61.2402,61.2402,31168.0
2016-02-17 11:20:00,80.69,81.01,80.68,80.92,14667.0,61.263,61.5059,61.2554,61.4376,14667.0
2016-02-17 11:30:00,80.93,80.93,80.75,80.8,20815.0,61.4452,61.4452,61.3085,61.3465,20815.0
2016-02-17 11:40:00,80.81,80.93,80.77,80.87,27705.0,61.3541,61.4452,61.3237,61.3996,27705.0
2016-02-17 11:50:00,80.89,81.03,80.79,80.99,35346.0,61.4148,61.5211,61.3389,61.4908,35346.0
2016-02-17 12:00:00,81.0,81.24,81.0,81.06,27252.0,61.4983,61.6806,61.4983,61.5439,27252.0
2016-02-17 12:10:00,81.04,81.15,81.03,81.05,36071.0,61.5287,61.6122,61.5211,61.5363,36071.0
2016-02-17 12:20:00,81.05,81.19,81.03,81.15,19607.0,61.5363,61.6426,61.5211,61.6122,19607.0
2016-02-17 12:30:00,81.17,81.27,80.91,80.91,17312.0,61.6274,61.7033,61.43,61.43,17312.0
2016-02-17 12:40:00,80.92,81.03,80.87,80.88,15726.0,61.4376,61.5211,61.3996,61.4072,15726.0
2016-02-17 12:50:00,80.85,80.87,80.75,80.85,15409.0,61.3845,61.3996,61.3085,61.3845,15409.0
2016-02-17 13:00:00,80.88,80.95,80.81,80.9,15844.0,61.4072,61.4604,61.3541,61.4224,15844.0
2016-02-17 13:10:00,80.9,80.93,80.76,80.91,15421.0,61.4224,61.4452,61.3161,61.43,15421.0
2016-02-17 13:20:00,80.9,80.98,80.84,80.98,19781.0,61.4224,61.4832,61.3769,61.4832,19781.0
2016-02-17 13:30:00,80.97,80.97,80.78,80.85,21615.0,61.4756,61.4756,61.3313,61.3845,21615.0
2016-02-17 13:40:00,80.84,80.84,80.5,80.5,23883.0,61.3769,61.3769,61.1187,61.1187,23883.0
2016-02-17 13:50:00,80.52,80.53,80.4,80.41,62160.0,61.1339,61.1415,61.0428,61.0504,62160.0
2016-02-17 14:00:00,80.42,80.85,80.42,80.82,30823.0,61.058,61.3845,61.058,61.3617,30823.0
2016-02-17 14:10:00,80.82,80.96,80.81,80.92,15433.0,61.3617,61.468,61.3541,61.4376,15433.0
2016-02-17 14:20:00,80.92,80.97,80.79,80.91,23334.0,61.4376,61.4756,61.3389,61.43,23334.0
2016-02-17 14:30:00,80.9,80.97,80.85,80.86,32197.0,61.4224,61.4756,61.3845,61.3921,32197.0
2016-02-17 14:40:00,80.85,80.97,80.8,80.8,21605.0,61.3845,61.4756,61.3465,61.3465,21605.0
2016-02-17 14:50:00,80.81,80.88,80.73,80.75,26679.0,61.3541,61.4072,61.2934,61.3085,26679.0
2016-02-17 15:00:00,80.76,80.99,80.74,80.99,41947.0,61.3161,61.4908,61.3009,61.4908,41947.0
2016-02-17 15:10:00,81.0,81.06,80.87,80.88,30071.0,61.4983,61.5439,61.3996,61.4072,30071.0
2016-02-17 15:20:00,80.88,80.92,80.72,80.89,36519.0,61.4072,61.4376,61.2858,61.4148,36519.0
2016-02-17 15:30:00,80.88,81.02,80.82,81.02,54414.0,61.4072,61.5135,61.3617,61.5135,54414.0
2016-02-17 15:40:00,81.02,81.04,80.88,80.93,65394.0,61.5135,61.5287,61.4072,61.4452,65394.0
2016-02-17 15:50:00,80.93,81.01,80.9,80.96,119561.0,61.4452,61.5059,61.4224,61.468,119561.0
2016-02-18 09:30:00,81.13,81.14,80.72,80.98,35689.0,61.5971,61.6046,61.2858,61.4832,35689.0
2016-02-18 09:40:00,80.98,81.39,80.95,81.39,38418.0,61.4832,61.7945,61.4604,61.7945,38418.0
2016-02-18 09:50:00,81.38,81.65,81.3,81.64,36444.0,61.7869,61.9919,61.7261,61.9843,36444.0
2016-02-18 10:00:00,81.62,81.64,81.19,81.19,26066.0,61.9691,61.9843,61.6426,61.6426,26066.0
2016-02-18 10:10:00,81.16,81.51,81.15,81.42,26276.0,61.6198,61.8856,61.6122,61.8172,26276.0
2016-02-18 10:20:00,81.42,81.8,81.37,81.8,32367.0,61.8172,62.1057,61.7793,62.1057,32367.0
2016-02-18 10:30:00,81.81,81.81,81.5,81.58,40963.0,62.1133,62.1133,61.878,61.9387,40963.0
2016-02-18 10:40:00,81.54,81.65,81.46,81.5,27712.0,61.9083,61.9919,61.8476,61.878,27712.0
2016-02-18 10:50:00,81.52,81.6,81.46,81.54,19640.0,61.8932,61.9539,61.8476,61.9083,19640.0
2016-02-18 11:00:00,81.54,81.56,81.16,81.16,27347.0,61.9083,61.9235,61.6198,61.6198,27347.0
2016-02-18 11:10:00,81.17,81.42,81.17,81.37,20989.0,61.6274,61.8172,61.6274,61.7793,20989.0
2016-02-18 11:20:00,81.35,81.42,81.13,81.41,17814.0,61.7641,61.8172,61.5971,61.8096,17814.0
2016-02-18 11:30:00,81.43,81.43,81.17,81.3,20030.0,61.8248,61.8248,61.6274,61.7261,20030.0
2016-02-18 11:40:00,81.3,81.4,81.17,81.39,23052.0,61.7261,61.802,61.6274,61.7945,23052.0
2016-02-18 11:50:00,81.38,81.56,81.24,81.54,23986.0,61.7869,61.9235,61.6806,61.9083,23986.0
2016-02-18 12:00:00,81.57,81.61,81.45,81.48,22217.0,61.9311,61.9615,61.84,61.8628,22217.0
2016-02-18 12:10:00,81.48,81.55,81.4,81.53,19746.0,61.8628,61.9159,61.802,61.9007,19746.0
2016-02-18 12:20:00,81.54,81.73,81.51,81.67,17132.0,61.9083,62.0526,61.8856,62.007,17132.0
2016-02-18 12:30:00,81.66,81.66,81.55,81.58,18311.0,61.9994,61.9994,61.9159,61.9387,18311.0
2016-02-18 12:40:00,81.57,81.58,81.44,81.52,20473.0,61.9311,61.9387,61.8324,61.8932,20473.0
2016-02-18 12:50:00,81.51,81.65,81.47,81.5,17750.0,61.8856,61.9919,61.8552,61.878,17750.0
2016-02-18 13:00:00,81.51,81.62,81.48,81.58,17515.0,61.8856,61.9691,61.8628,61.9387,17515.0
2016-02-18 13:10:00,81.57,81.63,81.38,81.48,19478.0,61.9311,61.9767,61.7869,61.8628,19478.0
2016-02-18 13:20:00,81.47,81.47,81.24,81.24,25239.0,61.8552,61.8552,61.6806,61.6806,25239.0
2016-02-18 13:30:00,81.26,81.26,81.01,81.01,34439.0,61.6958,61.6958,61.5059,61.5059,34439.0
2016-02-18 13:40:00,81.02,81.09,80.98,81.02,82006.0,61.5135,61.5667,61.4832,61.5135,82006.0
2016-02-18 13:50:00,81.04,81.04,80.94,81.04,50168.0,61.5287,61.5287,61.4528,61.5287,50168.0
2016-02-18 14:00:00,81.02,81.14,81.02,81.11,57824.0,61.5135,61.6046,61.5135,61.5819,57824.0
2016-02-18 14:10:00,81.12,81.26,81.0,81.25,46867.0,61.5895,61.6958,61.4983,61.6882,46867.0
2016-02-18 14:20:00,81.24,81.3,81.19,81.27,42865.0,61.6806,61.7261,61.6426,61.7033,42865.0
2016-02-18 14:30:00,81.28,81.46,81.28,81.36,41583.0,61.7109,61.8476,61.7109,61.7717,41583.0
2016-02-18 14:40:00,81.37,81.37,81.17,81.18,58231.0,61.7793,61.7793,61.6274,61.635,58231.0
2016-02-18 14:50:00,81.19,81.35,81.19,81.25,39340.0,61.6426,61.7641,61.6426,61.6882,39340.0
2016-02-18 15:00:00,81.25,81.3,81.08,81.08,45698.0,61.6882,61.7261,61.5591,61.5591,45698.0
2016-02-18 15:10:00,81.09,81.23,81.0,81.22,54029.0,61.5667,61.673,61.4983,61.6654,54029.0
2016-02-18 15:20:00,81.24,81.24,81.04,81.1,48004.0,61.6806,61.6806,61.5287,61.5743,48004.0
2016-02-18 15:30:00,81.09,81.15,81.01,81.13,58373.0,61.5667,61.6122,61.5059,61.5971,58373.0
2016-02-18 15:40:00,81.14,81.14,80.93,80.99,101913.0,61.6046,61.6046,61.4452,61.4908,101913.0
2016-02-18 15:50:00,80.99,81.04,80.91,81.02,116102.0,61.4908,61.5287,61.43,61.5135,116102.0
2016-02-19 09:30:00,81.04,81.05,80.38,80.67,131684.0,61.5287,61.5363,61.0276,61.2478,131684.0
2016-02-19 09:40:00,80.67,80.91,80.43,80.68,49143.0,61.2478,61.43,61.0656,61.2554,49143.0
2016-02-19 09:50:00,80.67,80.89,80.56,80.62,35203.0,61.2478,61.4148,61.1643,61.2098,35203.0
2016-02-19 10:00:00,80.62,80.63,80.39,80.47,37778.0,61.2098,61.2174,61.0352,61.096,37778.0
2016-02-19 10:10:00,80.47,80.77,80.46,80.63,26995.0,61.096,61.3237,61.0884,61.2174,26995.0
2016-02-19 10:20:00,80.63,80.69,80.4,80.55,25489.0,61.2174,61.263,61.0428,61.1567,25489.0
2016-02-19 10:30:00,80.55,80.76,80.5,80.63,19306.0,61.1567,61.3161,61.1187,61.2174,19306.0
2016-02-19 10:40:00,80.64,80.69,80.43,80.49,62861.0,61.225,61.263,61.0656,61.1111,62861.0
2016-02-19 10:50:00,80.51,80.58,80.45,80.5,22506.0,61.1263,61.1795,61.0808,61.1187,22506.0
2016-02-19 11:00:00,80.49,80.57,80.25,80.42,18011.0,61.1111,61.1719,60.9289,61.058,18011.0
2016-02-19 11:10:00,80.42,80.72,80.41,80.66,30803.0,61.058,61.2858,61.0504,61.2402,30803.0
2016-02-19 11:20:00,80.66,80.81,80.54,80.81,22216.0,61.2402,61.3541,61.1491,61.3541,22216.0
2016-02-19 11:30:00,80.79,80.91,80.59,80.72,27645.0,61.3389,61.43,61.1871,61.2858,27645.0
2016-02-19 11:40:00,80.74,80.88,80.59,80.61,23124.0,61.3009,61.4072,61.1871,61.2022,23124.0
2016-02-19 11:50:00,80.59,80.67,80.51,80.59,71312.0,61.1871,61.2478,61.1263,61.1871,71312.0
2016-02-19 12:00:00,80.6,80.7,80.54,80.68,62282.0,61.1947,61.2706,61.1491,61.2554,62282.0
2016-02-19 12:10:00,80.68,80.93,80.64,80.85,29005.0,61.2554,61.4452,61.225,61.3845,29005.0
2016-02-19 12:20:00,80.86,81.01,80.81,80.94,23990.0,61.3921,61.5059,61.3541,61.4528,23990.0
2016-02-19 12:30:00,80.94,80.95,80.85,80.87,14353.0,61.4528,61.4604,61.3845,61.3996,14353.0
2016-02-19 12:40:00,80.87,81.04,80.87,80.99,14701.0,61.3996,61.5287,61.3996,61.4908,14701.0
2016-02-19 12:50:00,80.95,81.01,80.9,80.98,13737.0,61.4604,61.5059,61.4224,61.4832,13737.0
2016-02-19 13:00:00,80.94,81.04,80.83,80.84,13366.0,61.4528,61.5287,61.3693,61.3769,13366.0
2016-02-19 13:10:00,80.82,80.9,80.8,80.8,10717.0,61.3617,61.4224,61.3465,61.3465,10717.0
2016-02-19 13:20:00,80.81,80.88,80.78,80.81,11806.0,61.3541,61.4072,61.3313,61.3541,11806.0
2016-02-19 13:30:00,80.81,80.96,80.81,80.84,11396.0,61.3541,61.468,61.3541,61.3769,11396.0
2016-02-19 13:40:00,80.86,80.9,80.8,80.88,14865.0,61.3921,61.4224,61.3465,61.4072,14865.0
2016-02-19 13:50:00,80.88,80.99,80.88,80.95,16918.0,61.4072,61.4908,61.4072,61.4604,16918.0
2016-02-19 14:00:00,80.95,81.09,80.94,81.07,16702.0,61.4604,61.5667,61.4528,61.5515,16702.0
2016-02-19 14:10:00,81.06,81.06,80.91,80.98,20352.0,61.5439,61.5439,61.43,61.4832,20352.0
2016-02-19 14:20:00,80.98,81.02,80.83,80.86,19921.0,61.4832,61.5135,61.3693,61.3921,19921.0
2016-02-19 14:30:00,80.85,80.89,80.72,80.74,20489.0,61.3845,61.4148,61.2858,61.3009,20489.0
2016-02-19 14:40:00,80.74,80.79,80.66,80.7,25261.0,61.3009,61.3389,61.2402,61.2706,25261.0
2016-02-19 14:50:00,80.7,80.71,80.52,80.58,35018.0,61.2706,61.2782,61.1339,61.1795,35018.0
2016-02-19 15:00:00,80.59,80.72,80.58,80.63,40384.0,61.1871,61.2858,61.1795,61.2174,40384.0
2016-02-19 15:10:00,80.65,80.74,80.63,80.65,36251.0,61.2326,61.3009,61.2174,61.2326,36251.0
2016-02-19 15:20:00,80.65,80.83,80.65,80.7,49558.0,61.2326,61.3693,61.2326,61.2706,49558.0
2016-02-19 15:30:00,80.71,80.84,80.68,80.84,49514.0,61.2782,61.3769,61.2554,61.3769,49514.0
2016-02-19 15:40:00,80.84,80.89,80.77,80.81,76599.0,61.3769,61.4148,61.3237,61.3541,76599.0
2016-02-19 15:50:00,80.82,80.87,80.76,80.84,126650.0,61.3617,61.3996,61.3161,61.3769,126650.0
2016-02-22 09:30:00,81.28,82.0,80.82,81.9,49139.0,61.7109,62.2576,61.3617,62.1817,49139.0
2016-02-22 09:40:00,81.87,81.87,81.58,81.67,29528.0,62.1589,62.1589,61.9387,62.007,29528.0
2016-02-22 09:50:00,81.67,81.9,81.37,81.87,53323.0,62.007,62.1817,61.7793,62.1589,53323.0
2016-02-22 10:00:00,81.82,81.86,81.36,81.46,41328.0,62.1209,62.1513,61.7717,61.8476,41328.0
2016-02-22 10:10:00,81.47,81.62,81.33,81.6,30219.0,61.8552,61.9691,61.7489,61.9539,30219.0
2016-02-22 10:20:00,81.58,81.68,81.45,81.47,13047.0,61.9387,62.0146,61.84,61.8552,13047.0
2016-02-22 10:30:00,81.49,81.57,81.36,81.57,18620.0,61.8704,61.9311,61.7717,61.9311,18620.0
2016-02-22 10:40:00,81.55,81.64,81.4,81.52,17124.0,61.9159,61.9843,61.802,61.8932,17124.0
2016-02-22 10:50:00,81.55,81.66,81.52,81.58,15701.0,61.9159,61.9994,61.8932,61.9387,15701.0
2016-02-22 11:00:00,81.63,81.63,81.4,81.45,15898.0,61.9767,61.9767,61.802,61.84,15898.0
2016-02-22 11:10:00,81.45,81.5,81.35,81.5,17826.0,61.84,61.878,61.7641,61.878,17826.0
2016-02-22 11:20:00,81.49,81.56,81.35,81.51,12932.0,61.8704,61.9235,61.7641,61.8856,12932.0
2016-02-22 11:30:00,81.53,81.62,81.51,81.57,10595.0,61.9007,61.9691,61.8856,61.9311,10595.0
2016-02-22 11:40:00,81.58,81.63,81.46,81.58,11113.0,61.9387,61.9767,61.8476,61.9387,11113.0
2016-02-22 11:50:00,81.57,81.76,81.49,81.75,13816.0,61.9311,62.0754,61.8704,62.0678,13816.0
2016-02-22 12:00:00,81.73,81.86,81.66,81.66,15575.0,62.0526,62.1513,61.9994,61.9994,15575.0
2016-02-22 12:10:00,81.67,81.74,81.63,81.74,9834.0,62.007,62.0602,61.9767,62.0602,9834.0
2016-02-22 12:20:00,81.74,81.74,81.61,81.65,7788.0,62.0602,62.0602,61.9615,61.9919,7788.0
2016-02-22 12:30:00,81.68,81.69,81.52,81.67,28661.0,62.0146,62.0222,61.8932,62.007,28661.0
2016-02-22 12:40:00,81.7,81.7,81.47,81.47,17789.0,62.0298,62.0298,61.8552,61.8552,17789.0
2016-02-22 12:50:00,81.48,81.52,81.47,81.47,12899.0,61.8628,61.8932,61.8552,61.8552,12899.0
2016-02-22 13:00:00,81.49,81.66,81.49,81.5,16786.0,61.8704,61.9994,61.8704,61.878,16786.0
2016-02-22 13:10:00,81.5,81.51,81.39,81.42,20078.0,61.878,61.8856,61.7945,61.8172,20078.0
2016-02-22 13:20:00,81.45,81.52,81.42,81.42,10218.0,61.84,61.8932,61.8172,61.8172,10218.0
2016-02-22 13:30:00,81.43,81.68,81.43,81.63,18599.0,61.8248,62.0146,61.8248,61.9767,18599.0
2016-02-22 13:40:00,81.62,81.73,81.57,81.63,12648.0,61.9691,62.0526,61.9311,61.9767,12648.0
2016-02-22 13:50:00,81.63,81.66,81.59,81.59,12457.0,61.9767,61.9994,61.9463,61.9463,12457.0
2016-02-22 14:00:00,81.59,81.63,81.5,81.52,16936.0,61.9463,61.9767,61.878,61.8932,16936.0
2016-02-22 14:10:00,81.54,81.55,81.39,81.45,20415.0,61.9083,61.9159,61.7945,61.84,20415.0
2016-02-22 14:20:00,81.44,81.49,81.35,81.48,33844.0,61.8324,61.8704,61.7641,61.8628,33844.0
2016-02-22 14:30:00,81.47,81.5,81.4,81.47,22076.0,61.8552,61.878,61.802,61.8552,22076.0
2016-02-22 14:40:00,81.45,81.49,81.4,81.41,18965.0,61.84,61.8704,61.802,61.8096,18965.0
2016-02-22 14:50:00,81.41,81.48,81.4,81.44,22279.0,61.8096,61.8628,61.802,61.8324,22279.0
2016-02-22 15:00:00,81.42,81.42,81.29,81.31,36419.0,61.8172,61.8172,61.7185,61.7337,36419.0
2016-02-22 15:10:00,81.32,81.39,81.27,81.32,28830.0,61.7413,61.7945,61.7033,61.7413,28830.0
2016-02-22 15:20:00,81.32,81.39,81.3,81.37,49457.0,61.7413,61.7945,61.7261,61.7793,49457.0
2016-02-22 15:30:00,81.37,81.43,81.33,81.4,48261.0,61.7793,61.8248,61.7489,61.802,48261.0
2016-02-22 15:40:00,81.39,81.49,81.38,81.39,63419.0,61.7945,61.8704,61.7869,61.7945,63419.0
2016-02-22 15:50:00,81.4,81.46,81.37,81.45,108027.0,61.802,61.8476,61.7793,61.84,108027.0
2016-02-23 09:30:00,81.21,81.69,80.86,81.37,88464.0,61.6578,62.0222,61.3921,61.7793,88464.0
2016-02-23 09:40:00,81.37,81.73,81.28,81.53,54306.0,61.7793,62.0526,61.7109,61.9007,54306.0
2016-02-23 09:50:00,81.54,81.63,81.39,81.44,27903.0,61.9083,61.9767,61.7945,61.8324,27903.0
2016-02-23 10:00:00,81.4,81.47,81.07,81.07,18993.0,61.802,61.8552,61.5515,61.5515,18993.0
2016-02-23 10:10:00,81.08,81.16,80.86,80.91,44200.0,61.5591,61.6198,61.3921,61.43,44200.0
2016-02-23 10:20:00,80.91,80.99,80.83,80.85,44216.0,61.43,61.4908,61.3693,61.3845,44216.0
2016-02-23 10:30:00,80.87,80.96,80.72,80.72,44034.0,61.3996,61.468,61.2858,61.2858,44034.0
2016-02-23 10:40:00,80.66,80.87,80.66,80.85,28676.0,61.2402,61.3996,61.2402,61.3845,28676.0
2016-02-23 10:50:00,80.83,80.84,80.44,80.54,33806.0,61.3693,61.3769,61.0732,61.1491,33806.0
2016-02-23 11:00:00,80.53,80.66,80.21,80.25,35162.0,61.1415,61.2402,60.8986,60.9289,35162.0
2016-02-23 11:10:00,80.2,80.55,80.2,80.55,25688.0,60.891,61.1567,60.891,61.1567,25688.0
2016-02-23 11:20:00,80.57,80.72,80.52,80.64,35441.0,61.1719,61.2858,61.1339,61.225,35441.0
2016-02-23 11:30:00,80.65,80.72,80.44,80.63,35983.0,61.2326,61.2858,61.0732,61.2174,35983.0
2016-02-23 11:40:00,80.6,80.65,80.53,80.58,22388.0,61.1947,61.2326,61.1415,61.1795,22388.0
2016-02-23 11:50:00,80.57,80.76,80.56,80.68,29570.0,61.1719,61.3161,61.1643,61.2554,29570.0
2016-02-23 12:00:00,80.67,80.68,80.47,80.62,71543.0,61.2478,61.2554,61.096,61.2098,71543.0
2016-02-23 12:10:00,80.59,80.66,80.56,80.59,17717.0,61.1871,61.2402,61.1643,61.1871,17717.0
2016-02-23 12:20:00,80.58,80.7,80.57,80.6,30648.0,61.1795,61.2706,61.1719,61.1947,30648.0
2016-02-23 12:30:00,80.59,80.67,80.53,80.62,20079.0,61.1871,61.2478,61.1415,61.2098,20079.0
2016-02-23 12:40:00,80.64,80.84,80.62,80.82,21742.0,61.225,61.3769,61.2098,61.3617,21742.0
2016-02-23 12:50:00,80.82,80.91,80.69,80.91,21794.0,61.3617,61.43,61.263,61.43,21794.0
2016-02-23 13:00:00,80.9,81.08,80.88,81.03,33419.0,61.4224,61.5591,61.4072,61.5211,33419.0
2016-02-23 13:10:00,81.03,81.09,80.92,80.93,41736.0,61.5211,61.5667,61.4376,61.4452,41736.0
2016-02-23 13:20:00,80.95,81.02,80.94,80.99,17078.0,61.4604,61.5135,61.4528,61.4908,17078.0
2016-02-23 13:30:00,80.99,81.01,80.86,80.91,25650.0,61.4908,61.5059,61.3921,61.43,25650.0
2016-02-23 13:40:00,80.9,80.93,80.76,80.78,26344.0,61.4224,61.4452,61.3161,61.3313,26344.0
2016-02-23 13:50:00,80.77,80.97,80.77,80.97,17795.0,61.3237,61.4756,61.3237,61.4756,17795.0
2016-02-23 14:00:00,80.98,81.04,80.95,81.02,23022.0,61.4832,61.5287,61.4604,61.5135,23022.0
2016-02-23 14:10:00,81.02,81.09,80.99,81.08,28724.0,61.5135,61.5667,61.4908,61.5591,28724.0
2016-02-23 14:20:00,81.08,81.09,80.87,80.88,22550.0,61.5591,61.5667,61.3996,61.4072,22550.0
2016-02-23 14:30:00,80.89,81.17,80.89,81.15,119121.0,61.4148,61.6274,61.4148,61.6122,119121.0
2016-02-23 14:40:00,81.14,81.2,81.11,81.14,30651.0,61.6046,61.6502,61.5819,61.6046,30651.0
2016-02-23 14:50:00,81.17,81.19,81.04,81.04,28025.0,61.6274,61.6426,61.5287,61.5287,28025.0
2016-02-23 15:00:00,81.03,81.1,80.9,81.0,60494.0,61.5211,61.5743,61.4224,61.4983,60494.0
2016-02-23 15:10:00,81.0,81.09,80.95,80.96,68783.0,61.4983,61.5667,61.4604,61.468,68783.0
2016-02-23 15:20:00,80.96,81.1,80.92,80.98,43929.0,61.468,61.5743,61.4376,61.4832,43929.0
2016-02-23 15:30:00,80.99,81.25,80.98,81.24,57895.0,61.4908,61.6882,61.4832,61.6806,57895.0
2016-02-23 15:40:00,81.25,81.31,81.18,81.31,101447.0,61.6882,61.7337,61.635,61.7337,101447.0
2016-02-23 15:50:00,81.31,81.35,81.17,81.18,378920.0,61.7337,61.7641,61.6274,61.635,378920.0
2016-02-24 09:30:00,80.34,80.94,80.23,80.8,53085.0,60.9973,61.4528,60.9137,61.3465,53085.0
2016-02-24 09:40:00,80.75,80.89,80.49,80.75,55012.0,61.3085,61.4148,61.1111,61.3085,55012.0
2016-02-24 09:50:00,80.73,81.05,80.63,80.88,29415.0,61.2934,61.5363,61.2174,61.4072,29415.0
2016-02-24 10:00:00,80.88,80.91,80.64,80.8,39047.0,61.4072,61.43,61.225,61.3465,39047.0
2016-02-24 10:10:00,80.81,80.83,80.63,80.76,47880.0,61.3541,61.3693,61.2174,61.3161,47880.0
2016-02-24 10:20:00,80.75,80.9,80.61,80.86,40371.0,61.3085,61.4224,61.2022,61.3921,40371.0
2016-02-24 10:30:00,80.88,81.15,80.59,81.1,44417.0,61.4072,61.6122,61.1871,61.5743,44417.0
2016-02-24 10:40:00,81.09,81.26,80.99,81.26,51950.0,61.5667,61.6958,61.4908,61.6958,51950.0
2016-02-24 10:50:00,81.24,81.31,81.17,81.25,54036.0,61.6806,61.7337,61.6274,61.6882,54036.0
2016-02-24 11:00:00,81.28,81.3,80.87,80.91,24439.0,61.7109,61.7261,61.3996,61.43,24439.0
2016-02-24 11:10:00,80.94,81.03,80.75,80.86,18580.0,61.4528,61.5211,61.3085,61.3921,18580.0
2016-02-24 11:20:00,80.88,81.09,80.84,80.97,19343.0,61.4072,61.5667,61.3769,61.4756,19343.0
2016-02-24 11:30:00,80.98,81.14,80.98,81.11,16153.0,61.4832,61.6046,61.4832,61.5819,16153.0
2016-02-24 11:40:00,81.09,81.32,81.08,81.32,22867.0,61.5667,61.7413,61.5591,61.7413,22867.0
2016-02-24 11:50:00,81.34,81.63,81.34,81.56,49298.0,61.7565,61.9767,61.7565,61.9235,49298.0
2016-02-24 12:00:00,81.54,81.77,81.47,81.74,54745.0,61.9083,62.083,61.8552,62.0602,54745.0
2016-02-24 12:10:00,81.78,81.86,81.72,81.85,73580.0,62.0906,62.1513,62.045,62.1437,73580.0
2016-02-24 12:20:00,81.85,81.94,81.41,81.41,53424.0,62.1437,62.212,61.8096,61.8096,53424.0
2016-02-24 12:30:00,81.41,81.42,81.16,81.16,13007.0,61.8096,61.8172,61.6198,61.6198,13007.0
2016-02-24 12:40:00,81.2,81.46,81.14,81.46,20404.0,61.6502,61.8476,61.6046,61.8476,20404.0
2016-02-24 12:50:00,81.45,81.85,81.45,81.73,95371.0,61.84,62.1437,61.84,62.0526,95371.0
2016-02-24 13:00:00,81.74,82.01,81.72,81.97,75140.0,62.0602,62.2652,62.045,62.2348,75140.0
2016-02-24 13:10:00,81.97,81.97,81.45,81.49,26661.0,62.2348,62.2348,61.84,61.8704,26661.0
2016-02-24 13:20:00,81.5,81.69,81.48,81.54,12710.0,61.878,62.0222,61.8628,61.9083,12710.0
2016-02-24 13:30:00,81.56,81.63,81.41,81.61,33219.0,61.9235,61.9767,61.8096,61.9615,33219.0
2016-02-24 13:40:00,81.6,81.77,81.34,81.38,53671.0,61.9539,62.083,61.7565,61.7869,53671.0
2016-02-24 13:50:00,81.39,81.78,81.39,81.48,45653.0,61.7945,62.0906,61.7945,61.8628,45653.0
2016-02-24 14:00:00,81.48,81.89,81.48,81.88,43213.0,61.8628,62.1741,61.8628,62.1665,43213.0
2016-02-24 14:10:00,81.87,81.87,81.69,81.7,7972.0,62.1589,62.1589,62.0222,62.0298,7972.0
2016-02-24 14:20:00,81.69,81.93,81.66,81.85,17323.0,62.0222,62.2044,61.9994,62.1437,17323.0
2016-02-24 14:30:00,81.84,81.9,81.67,81.88,14213.0,62.1361,62.1817,62.007,62.1665,14213.0
2016-02-24 14:40:00,81.9,82.06,81.83,81.88,18904.0,62.1817,62.3031,62.1285,62.1665,18904.0
2016-02-24 14:50:00,81.87,81.88,81.66,81.68,11036.0,62.1589,62.1665,61.9994,62.0146,11036.0
2016-02-24 15:00:00,81.68,82.06,81.68,82.06,38799.0,62.0146,62.3031,62.0146,62.3031,38799.0
2016-02-24 15:10:00,82.07,82.19,82.0,82.19,34041.0,62.3107,62.4018,62.2576,62.4018,34041.0
2016-02-24 15:20:00,82.23,82.35,82.18,82.29,34024.0,62.4322,62.5233,62.3943,62.4778,34024.0
2016-02-24 15:30:00,82.3,82.41,82.22,82.34,53214.0,62.4854,62.5689,62.4246,62.5157,53214.0
2016-02-24 15:40:00,82.34,82.39,82.02,82.05,80467.0,62.5157,62.5537,62.2728,62.2956,80467.0
2016-02-24 15:50:00,82.05,82.24,82.04,82.13,98106.0,62.2956,62.4398,62.288,62.3563,98106.0
2016-02-25 09:30:00,82.23,82.81,82.2,82.41,33803.0,62.4322,62.8726,62.4094,62.5689,33803.0
2016-02-25 09:40:00,82.34,82.43,81.98,81.98,22262.0,62.5157,62.5841,62.2424,62.2424,22262.0
2016-02-25 09:50:00,81.91,82.65,81.91,82.64,65079.0,62.1893,62.7511,62.1893,62.7435,65079.0
2016-02-25 10:00:00,82.64,82.65,82.04,82.1,43378.0,62.7435,62.7511,62.288,62.3335,43378.0
2016-02-25 10:10:00,82.05,82.11,81.9,81.95,38757.0,62.2956,62.3411,62.1817,62.2196,38757.0
2016-02-25 10:20:00,81.92,81.98,81.78,81.95,21593.0,62.1968,62.2424,62.0906,62.2196,21593.0
2016-02-25 10:30:00,81.95,82.13,81.82,82.13,15902.0,62.2196,62.3563,62.1209,62.3563,15902.0
2016-02-25 10:40:00,82.15,82.3,82.05,82.05,11181.0,62.3715,62.4854,62.2956,62.2956,11181.0
2016-02-25 10:50:00,82.04,82.16,81.87,81.89,18034.0,62.288,62.3791,62.1589,62.1741,18034.0
2016-02-25 11:00:00,81.88,81.99,81.83,81.95,17390.0,62.1665,62.25,62.1285,62.2196,17390.0
2016-02-25 11:10:00,81.94,82.2,81.83,82.13,17140.0,62.212,62.4094,62.1285,62.3563,17140.0
2016-02-25 11:20:00,82.09,82.24,82.04,82.04,13051.0,62.3259,62.4398,62.288,62.288,13051.0
2016-02-25 11:30:00,82.01,82.04,81.84,81.9,20370.0,62.2652,62.288,62.1361,62.1817,20370.0
2016-02-25 11:40:00,81.89,81.96,81.62,81.64,13990.0,62.1741,62.2272,61.9691,61.9843,13990.0
2016-02-25 11:50:00,81.69,81.89,81.69,81.85,12628.0,62.0222,62.1741,62.0222,62.1437,12628.0
2016-02-25 12:00:00,81.86,82.07,81.85,82.04,9844.0,62.1513,62.3107,62.1437,62.288,9844.0
2016-02-25 12:10:00,82.04,82.18,82.02,82.06,22216.0,62.288,62.3943,62.2728,62.3031,22216.0
2016-02-25 12:20:00,82.04,82.05,81.89,82.02,16987.0,62.288,62.2956,62.1741,62.2728,16987.0
2016-02-25 12:30:00,82.05,82.22,81.97,82.13,32959.0,62.2956,62.4246,62.2348,62.3563,32959.0
2016-02-25 12:40:00,82.13,82.25,82.04,82.2,42938.0,62.3563,62.4474,62.288,62.4094,42938.0
2016-02-25 12:50:00,82.18,82.26,82.14,82.23,12054.0,62.3943,62.455,62.3639,62.4322,12054.0
2016-02-25 13:00:00,82.21,82.25,82.09,82.09,17617.0,62.417,62.4474,62.3259,62.3259,17617.0
2016-02-25 13:10:00,82.1,82.2,82.03,82.15,17692.0,62.3335,62.4094,62.2804,62.3715,17692.0
2016-02-25 13:20:00,82.15,82.25,82.11,82.22,20548.0,62.3715,62.4474,62.3411,62.4246,20548.0
2016-02-25 13:30:00,82.25,82.4,82.21,82.33,20884.0,62.4474,62.5613,62.417,62.5081,20884.0
2016-02-25 13:40:00,82.34,82.43,82.26,82.26,21610.0,62.5157,62.5841,62.455,62.455,21610.0
2016-02-25 13:50:00,82.26,82.3,82.13,82.27,35174.0,62.455,62.4854,62.3563,62.4626,35174.0
2016-02-25 14:00:00,82.24,82.5,82.23,82.46,50672.0,62.4398,62.6372,62.4322,62.6068,50672.0
2016-02-25 14:10:00,82.47,82.48,82.35,82.45,20182.0,62.6144,62.622,62.5233,62.5992,20182.0
2016-02-25 14:20:00,82.45,82.52,82.39,82.5,17721.0,62.5992,62.6524,62.5537,62.6372,17721.0
2016-02-25 14:30:00,82.51,82.53,82.39,82.47,30407.0,62.6448,62.66,62.5537,62.6144,30407.0
2016-02-25 14:40:00,82.48,82.48,82.35,82.35,21871.0,62.622,62.622,62.5233,62.5233,21871.0
2016-02-25 14:50:00,82.36,82.36,82.24,82.34,14888.0,62.5309,62.5309,62.4398,62.5157,14888.0
2016-02-25 15:00:00,82.36,82.47,82.32,82.43,20646.0,62.5309,62.6144,62.5005,62.5841,20646.0
2016-02-25 15:10:00,82.42,82.43,82.3,82.3,20089.0,62.5765,62.5841,62.4854,62.4854,20089.0
2016-02-25 15:20:00,82.31,82.33,82.25,82.26,22412.0,62.493,62.5081,62.4474,62.455,22412.0
2016-02-25 15:30:00,82.27,82.36,82.24,82.3,31418.0,62.4626,62.5309,62.4398,62.4854,31418.0
2016-02-25 15:40:00,82.3,82.57,82.28,82.56,38384.0,62.4854,62.6904,62.4702,62.6828,38384.0
2016-02-25 15:50:00,82.56,82.67,82.52,82.66,83871.0,62.6828,62.7663,62.6524,62.7587,83871.0
2016-02-26 09:30:00,83.0,83.31,83.0,83.15,23278.0,63.0168,63.2522,63.0168,63.1307,23278.0
2016-02-26 09:40:00,83.14,83.2,82.93,83.11,18134.0,63.1231,63.1687,62.9637,63.1003,18134.0
2016-02-26 09:50:00,83.12,83.26,83.0,83.0,22407.0,63.1079,63.2142,63.0168,63.0168,22407.0
2016-02-26 10:00:00,83.04,83.16,82.88,83.09,22560.0,63.0472,63.1383,62.9257,63.0852,22560.0
2016-02-26 10:10:00,83.09,83.32,83.09,83.32,20322.0,63.0852,63.2598,63.0852,63.2598,20322.0
2016-02-26 10:20:00,83.33,83.34,82.99,83.06,62904.0,63.2674,63.275,63.0092,63.0624,62904.0
2016-02-26 10:30:00,83.08,83.3,83.06,83.3,21694.0,63.0776,63.2446,63.0624,63.2446,21694.0
2016-02-26 10:40:00,83.3,83.36,83.13,83.28,20660.0,63.2446,63.2902,63.1155,63.2294,20660.0
2016-02-26 10:50:00,83.26,83.44,83.18,83.44,13921.0,63.2142,63.3509,63.1535,63.3509,13921.0
2016-02-26 11:00:00,83.42,83.46,83.38,83.39,13244.0,63.3357,63.3661,63.3053,63.3129,13244.0
2016-02-26 11:10:00,83.36,83.49,83.33,83.34,16015.0,63.2902,63.3889,63.2674,63.275,16015.0
2016-02-26 11:20:00,83.3,83.3,83.02,83.05,16462.0,63.2446,63.2446,63.032,63.0548,16462.0
2016-02-26 11:30:00,83.06,83.29,83.06,83.12,20242.0,63.0624,63.237,63.0624,63.1079,20242.0
2016-02-26 11:40:00,83.08,83.28,83.01,83.28,15951.0,63.0776,63.2294,63.0244,63.2294,15951.0
2016-02-26 11:50:00,83.31,83.33,83.15,83.24,18648.0,63.2522,63.2674,63.1307,63.199,18648.0
2016-02-26 12:00:00,83.17,83.24,83.07,83.23,12845.0,63.1459,63.199,63.07,63.1915,12845.0
2016-02-26 12:10:00,83.27,83.32,83.17,83.25,13705.0,63.2218,63.2598,63.1459,63.2066,13705.0
2016-02-26 12:20:00,83.24,83.36,83.19,83.2,17281.0,63.199,63.2902,63.1611,63.1687,17281.0
2016-02-26 12:30:00,83.22,83.34,83.21,83.28,13063.0,63.1839,63.275,63.1763,63.2294,13063.0
2016-02-26 12:40:00,83.28,83.45,83.24,83.43,29152.0,63.2294,63.3585,63.199,63.3433,29152.0
2016-02-26 12:50:00,83.43,83.57,83.4,83.45,15522.0,63.3433,63.4496,63.3205,63.3585,15522.0
2016-02-26 13:00:00,83.42,83.49,83.37,83.43,15025.0,63.3357,63.3889,63.2977,63.3433,15025.0
2016-02-26 13:10:00,83.42,83.46,83.31,83.39,13626.0,63.3357,63.3661,63.2522,63.3129,13626.0
2016-02-26 13:20:00,83.37,83.44,83.35,83.4,12873.0,63.2977,63.3509,63.2826,63.3205,12873.0
2016-02-26 13:30:00,83.39,83.54,83.33,83.47,16223.0,63.3129,63.4268,63.2674,63.3737,16223.0
2016-02-26 13:40:00,83.47,83.52,83.33,83.39,23379.0,63.3737,63.4116,63.2674,63.3129,23379.0
2016-02-26 13:50:00,83.38,83.41,83.26,83.33,13421.0,63.3053,63.3281,63.2142,63.2674,13421.0
2016-02-26 14:00:00,83.33,83.37,83.19,83.26,22891.0,63.2674,63.2977,63.1611,63.2142,22891.0
2016-02-26 14:10:00,83.25,83.27,83.12,83.19,17263.0,63.2066,63.2218,63.1079,63.1611,17263.0
2016-02-26 14:20:00,83.18,83.24,83.11,83.19,14880.0,63.1535,63.199,63.1003,63.1611,14880.0
2016-02-26 14:30:00,83.19,83.21,82.98,82.98,36335.0,63.1611,63.1763,63.0016,63.0016,36335.0
2016-02-26 14:40:00,82.95,83.14,82.91,83.02,19102.0,62.9789,63.1231,62.9485,63.032,19102.0
2016-02-26 14:50:00,83.0,83.09,82.93,82.95,20201.0,63.0168,63.0852,62.9637,62.9789,20201.0
2016-02-26 15:00:00,82.96,83.17,82.96,83.1,24865.0,62.9865,63.1459,62.9865,63.0928,24865.0
2016-02-26 15:10:00,83.1,83.17,83.06,83.14,23669.0,63.0928,63.1459,63.0624,63.1231,23669.0
2016-02-26 15:20:00,83.14,83.18,82.93,83.0,23939.0,63.1231,63.1535,62.9637,63.0168,23939.0
2016-02-26 15:30:00,83.01,83.16,82.98,83.03,38398.0,63.0244,63.1383,63.0016,63.0396,38398.0
2016-02-26 15:40:00,83.04,83.19,83.02,83.14,52350.0,63.0472,63.1611,63.032,63.1231,52350.0
2016-02-26 15:50:00,83.13,83.15,83.02,83.03,115861.0,63.1155,63.1307,63.032,63.0396,115861.0
2016-02-29 09:30:00,82.75,82.94,82.59,82.89,33201.0,62.827,62.9713,62.7055,62.9333,33201.0
2016-02-29 09:40:00,82.93,82.97,82.58,82.65,18483.0,62.9637,62.9941,62.6979,62.7511,18483.0
2016-02-29 09:50:00,82.66,82.77,82.61,82.61,15512.0,62.7587,62.8422,62.7207,62.7207,15512.0
2016-02-29 10:00:00,82.59,82.66,82.33,82.35,26148.0,62.7055,62.7587,62.5081,62.5233,26148.0
2016-02-29 10:10:00,82.37,82.37,82.18,82.31,27423.0,62.5385,62.5385,62.3943,62.493,27423.0
2016-02-29 10:20:00,82.33,82.53,82.32,82.47,20246.0,62.5081,62.66,62.5005,62.6144,20246.0
2016-02-29 10:30:00,82.48,82.58,82.44,82.5,18613.0,62.622,62.6979,62.5917,62.6372,18613.0
2016-02-29 10:40:00,82.5,82.62,82.44,82.55,18378.0,62.6372,62.7283,62.5917,62.6752,18378.0
2016-02-29 10:50:00,82.56,82.81,82.53,82.78,21014.0,62.6828,62.8726,62.66,62.8498,21014.0
2016-02-29 11:00:00,82.79,82.83,82.69,82.74,22939.0,62.8574,62.8878,62.7815,62.8194,22939.0
2016-02-29 11:10:00,82.74,82.79,82.67,82.72,16545.0,62.8194,62.8574,62.7663,62.8042,16545.0
2016-02-29 11:20:00,82.73,82.84,82.67,82.75,17537.0,62.8118,62.8953,62.7663,62.827,17537.0
2016-02-29 11:30:00,82.75,83.07,82.72,83.07,17744.0,62.827,63.07,62.8042,63.07,17744.0
2016-02-29 11:40:00,83.05,83.06,82.93,82.94,15324.0,63.0548,63.0624,62.9637,62.9713,15324.0
2016-02-29 11:50:00,82.94,82.94,82.77,82.88,16836.0,62.9713,62.9713,62.8422,62.9257,16836.0
2016-02-29 12:00:00,82.9,82.96,82.87,82.87,14661.0,62.9409,62.9865,62.9181,62.9181,14661.0
2016-02-29 12:10:00,82.87,82.96,82.86,82.94,8772.0,62.9181,62.9865,62.9105,62.9713,8772.0
2016-02-29 12:20:00,82.97,82.98,82.73,82.74,13713.0,62.9941,63.0016,62.8118,62.8194,13713.0
2016-02-29 12:30:00,82.77,82.77,82.56,82.62,18477.0,62.8422,62.8422,62.6828,62.7283,18477.0
2016-02-29 12:40:00,82.63,82.68,82.6,82.65,14461.0,62.7359,62.7739,62.7131,62.7511,14461.0
2016-02-29 12:50:00,82.66,82.73,82.62,82.66,10512.0,62.7587,62.8118,62.7283,62.7587,10512.0
2016-02-29 13:00:00,82.67,82.75,82.6,82.62,14763.0,62.7663,62.827,62.7131,62.7283,14763.0
2016-02-29 13:10:00,82.62,82.69,82.53,82.57,12146.0,62.7283,62.7815,62.66,62.6904,12146.0
2016-02-29 13:20:00,82.56,82.59,82.41,82.43,18885.0,62.6828,62.7055,62.5689,62.5841,18885.0
2016-02-29 13:30:00,82.42,82.45,82.33,82.45,14424.0,62.5765,62.5992,62.5081,62.5992,14424.0
2016-02-29 13:40:00,82.46,82.57,82.45,82.57,13968.0,62.6068,62.6904,62.5992,62.6904,13968.0
2016-02-29 13:50:00,82.57,82.57,82.41,82.47,14581.0,62.6904,62.6904,62.5689,62.6144,14581.0
2016-02-29 14:00:00,82.47,82.54,82.34,82.34,21407.0,62.6144,62.6676,62.5157,62.5157,21407.0
2016-02-29 14:10:00,82.35,82.35,82.22,82.28,24396.0,62.5233,62.5233,62.4246,62.4702,24396.0
2016-02-29 14:20:00,82.27,82.27,82.12,82.23,20415.0,62.4626,62.4626,62.3487,62.4322,20415.0
2016-02-29 14:30:00,82.22,82.26,82.11,82.25,39679.0,62.4246,62.455,62.3411,62.4474,39679.0
2016-02-29 14:40:00,82.23,82.25,82.01,82.06,19483.0,62.4322,62.4474,62.2652,62.3031,19483.0
2016-02-29 14:50:00,82.09,82.12,82.01,82.09,21478.0,62.3259,62.3487,62.2652,62.3259,21478.0
2016-02-29 15:00:00,82.08,82.08,81.82,81.96,30384.0,62.3183,62.3183,62.1209,62.2272,30384.0
2016-02-29 15:10:00,81.96,81.96,81.79,81.86,40802.0,62.2272,62.2272,62.0981,62.1513,40802.0
2016-02-29 15:20:00,81.82,82.04,81.81,82.03,44691.0,62.1209,62.288,62.1133,62.2804,44691.0
2016-02-29 15:30:00,82.02,82.14,81.93,82.02,53864.0,62.2728,62.3639,62.2044,62.2728,53864.0
2016-02-29 15:40:00,82.0,82.08,81.9,82.06,124932.0,62.2576,62.3183,62.1817,62.3031,124932.0
2016-02-29 15:50:00,82.05,82.05,81.7,81.7,193144.0,62.2956,62.2956,62.0298,62.0298,193144.0
2016-03-01 09:30:00,82.52,82.71,81.74,81.74,65833.0,62.6524,62.7966,62.0602,62.0602,65833.0
2016-03-01 09:40:00,81.68,82.03,81.58,81.96,34848.0,62.0146,62.2804,61.9387,62.2272,34848.0
2016-03-01 09:50:00,81.96,82.09,81.87,81.98,33838.0,62.2272,62.3259,62.1589,62.2424,33838.0
2016-03-01 10:00:00,82.02,82.29,81.93,82.11,56108.0,62.2728,62.4778,62.2044,62.3411,56108.0
2016-03-01 10:10:00,82.12,82.19,81.87,81.87,41784.0,62.3487,62.4018,62.1589,62.1589,41784.0
2016-03-01 10:20:00,81.88,82.27,81.86,82.22,35012.0,62.1665,62.4626,62.1513,62.4246,35012.0
2016-03-01 10:30:00,82.22,82.46,82.14,82.27,62795.0,62.4246,62.6068,62.3639,62.4626,62795.0
2016-03-01 10:40:00,82.3,82.47,82.15,82.18,20849.0,62.4854,62.6144,62.3715,62.3943,20849.0
2016-03-01 10:50:00,82.2,82.27,81.95,82.01,37208.0,62.4094,62.4626,62.2196,62.2652,37208.0
2016-03-01 11:00:00,82.04,82.16,82.0,82.14,27811.0,62.288,62.3791,62.2576,62.3639,27811.0
2016-03-01 11:10:00,82.16,82.26,82.1,82.26,64677.0,62.3791,62.455,62.3335,62.455,64677.0
2016-03-01 11:20:00,82.26,82.4,82.21,82.26,24541.0,62.455,62.5613,62.417,62.455,24541.0
2016-03-01 11:30:00,82.26,82.35,82.19,82.24,18180.0,62.455,62.5233,62.4018,62.4398,18180.0
2016-03-01 11:40:00,82.27,82.36,82.2,82.27,18005.0,62.4626,62.5309,62.4094,62.4626,18005.0
2016-03-01 11:50:00,82.3,82.3,82.21,82.27,22630.0,62.4854,62.4854,62.417,62.4626,22630.0
2016-03-01 12:00:00,82.27,82.42,82.21,82.41,34353.0,62.4626,62.5765,62.417,62.5689,34353.0
2016-03-01 12:10:00,82.43,82.47,82.35,82.44,14274.0,62.5841,62.6144,62.5233,62.5917,14274.0
2016-03-01 12:20:00,82.44,82.47,82.32,82.32,19195.0,62.5917,62.6144,62.5005,62.5005,19195.0
2016-03-01 12:30:00,82.34,82.35,82.17,82.29,31391.0,62.5157,62.5233,62.3867,62.4778,31391.0
2016-03-01 12:40:00,82.3,82.46,82.3,82.39,15456.0,62.4854,62.6068,62.4854,62.5537,15456.0
2016-03-01 12:50:00,82.38,82.47,82.3,82.45,10592.0,62.5461,62.6144,62.4854,62.5992,10592.0
2016-03-01 13:00:00,82.45,82.45,82.28,82.3,19845.0,62.5992,62.5992,62.4702,62.4854,19845.0
2016-03-01 13:10:00,82.29,82.5,82.25,82.45,20210.0,62.4778,62.6372,62.4474,62.5992,20210.0
2016-03-01 13:20:00,82.46,82.51,82.35,82.5,16924.0,62.6068,62.6448,62.5233,62.6372,16924.0
2016-03-01 13:30:00,82.51,82.59,82.51,82.51,13036.0,62.6448,62.7055,62.6448,62.6448,13036.0
2016-03-01 13:40:00,82.51,82.6,82.5,82.53,19256.0,62.6448,62.7131,62.6372,62.66,19256.0
2016-03-01 13:50:00,82.54,82.54,82.35,82.41,22958.0,62.6676,62.6676,62.5233,62.5689,22958.0
2016-03-01 14:00:00,82.41,82.5,82.4,82.48,48728.0,62.5689,62.6372,62.5613,62.622,48728.0
2016-03-01 14:10:00,82.49,82.55,82.45,82.55,41543.0,62.6296,62.6752,62.5992,62.6752,41543.0
2016-03-01 14:20:00,82.55,82.64,82.47,82.47,38186.0,62.6752,62.7435,62.6144,62.6144,38186.0
2016-03-01 14:30:00,82.48,82.53,82.38,82.38,32348.0,62.622,62.66,62.5461,62.5461,32348.0
2016-03-01 14:40:00,82.39,82.46,82.38,82.45,57481.0,62.5537,62.6068,62.5461,62.5992,57481.0
2016-03-01 14:50:00,82.43,82.46,82.38,82.45,26796.0,62.5841,62.6068,62.5461,62.5992,26796.0
2016-03-01 15:00:00,82.46,82.77,82.42,82.7,49027.0,62.6068,62.8422,62.5765,62.7891,49027.0
2016-03-01 15:10:00,82.71,82.76,82.63,82.66,25381.0,62.7966,62.8346,62.7359,62.7587,25381.0
2016-03-01 15:20:00,82.65,82.7,82.62,82.64,25528.0,62.7511,62.7891,62.7283,62.7435,25528.0
2016-03-01 15:30:00,82.64,82.72,82.58,82.58,44283.0,62.7435,62.8042,62.6979,62.6979,44283.0
2016-03-01 15:40:00,82.57,82.63,82.46,82.48,81217.0,62.6904,62.7359,62.6068,62.622,81217.0
2016-03-01 15:50:00,82.49,82.9,82.48,82.87,177021.0,62.6296,62.9409,62.622,62.9181,177021.0
2016-03-02 09:30:00,82.58,83.34,82.36,83.15,84604.0,62.6979,63.275,62.5309,63.1307,84604.0
2016-03-02 09:40:00,83.16,83.53,83.1,83.39,38657.0,63.1383,63.4192,63.0928,63.3129,38657.0
2016-03-02 09:50:00,83.36,83.44,82.92,83.42,42729.0,63.2902,63.3509,62.9561,63.3357,42729.0
2016-03-02 10:00:00,83.4,83.54,83.4,83.5,42861.0,63.3205,63.4268,63.3205,63.3964,42861.0
2016-03-02 10:10:00,83.53,83.64,83.44,83.48,19653.0,63.4192,63.5027,63.3509,63.3813,19653.0
2016-03-02 10:20:00,83.55,83.55,83.27,83.28,32100.0,63.4344,63.4344,63.2218,63.2294,32100.0
2016-03-02 10:30:00,83.28,83.29,83.06,83.1,33800.0,63.2294,63.237,63.0624,63.0928,33800.0
2016-03-02 10:40:00,83.1,83.1,82.87,82.98,30283.0,63.0928,63.0928,62.9181,63.0016,30283.0
2016-03-02 10:50:00,82.99,83.11,82.91,83.08,30273.0,63.0092,63.1003,62.9485,63.0776,30273.0
2016-03-02 11:00:00,83.07,83.51,83.07,83.48,33087.0,63.07,63.404,63.07,63.3813,33087.0
2016-03-02 11:10:00,83.48,83.53,83.15,83.18,46409.0,63.3813,63.4192,63.1307,63.1535,46409.0
2016-03-02 11:20:00,83.16,83.2,83.06,83.13,22317.0,63.1383,63.1687,63.0624,63.1155,22317.0
2016-03-02 11:30:00,83.13,83.31,83.12,83.31,32108.0,63.1155,63.2522,63.1079,63.2522,32108.0
2016-03-02 11:40:00,83.3,83.4,83.28,83.36,30786.0,63.2446,63.3205,63.2294,63.2902,30786.0
2016-03-02 11:50:00,83.35,83.42,83.27,83.37,36143.0,63.2826,63.3357,63.2218,63.2977,36143.0
2016-03-02 12:00:00,83.35,83.38,83.16,83.21,30852.0,63.2826,63.3053,63.1383,63.1763,30852.0
2016-03-02 12:10:00,83.2,83.31,83.17,83.31,18507.0,63.1687,63.2522,63.1459,63.2522,18507.0
2016-03-02 12:20:00,83.3,83.31,83.12,83.13,22902.0,63.2446,63.2522,63.1079,63.1155,22902.0
2016-03-02 12:30:00,83.12,83.21,83.08,83.19,26260.0,63.1079,63.1763,63.0776,63.1611,26260.0
2016-03-02 12:40:00,83.18,83.22,83.12,83.16,19152.0,63.1535,63.1839,63.1079,63.1383,19152.0
2016-03-02 12:50:00,83.17,83.37,83.15,83.33,25433.0,63.1459,63.2977,63.1307,63.2674,25433.0
2016-03-02 13:00:00,83.36,83.4,83.19,83.22,23153.0,63.2902,63.3205,63.1611,63.1839,23153.0
2016-03-02 13:10:00,83.22,83.29,83.19,83.28,25186.0,63.1839,63.237,63.1611,63.2294,25186.0
2016-03-02 13:20:00,83.26,83.28,83.11,83.17,22525.0,63.2142,63.2294,63.1003,63.1459,22525.0
2016-03-02 13:30:00,83.17,83.21,83.14,83.17,23512.0,63.1459,63.1763,63.1231,63.1459,23512.0
2016-03-02 13:40:00,83.18,83.28,83.17,83.24,22497.0,63.1535,63.2294,63.1459,63.199,22497.0
2016-03-02 13:50:00,83.24,83.3,83.0,83.0,25263.0,63.199,63.2446,63.0168,63.0168,25263.0
2016-03-02 14:00:00,83.01,83.11,82.99,83.07,26631.0,63.0244,63.1003,63.0092,63.07,26631.0
2016-03-02 14:10:00,83.06,83.18,83.03,83.12,36648.0,63.0624,63.1535,63.0396,63.1079,36648.0
2016-03-02 14:20:00,83.12,83.19,83.09,83.11,23156.0,63.1079,63.1611,63.0852,63.1003,23156.0
2016-03-02 14:30:00,83.11,83.27,83.11,83.25,17575.0,63.1003,63.2218,63.1003,63.2066,17575.0
2016-03-02 14:40:00,83.21,83.28,83.19,83.25,14530.0,63.1763,63.2294,63.1611,63.2066,14530.0
2016-03-02 14:50:00,83.26,83.26,83.1,83.1,36192.0,63.2142,63.2142,63.0928,63.0928,36192.0
2016-03-02 15:00:00,83.12,83.12,82.87,82.92,35235.0,63.1079,63.1079,62.9181,62.9561,35235.0
2016-03-02 15:10:00,82.94,83.1,82.91,82.93,39623.0,62.9713,63.0928,62.9485,62.9637,39623.0
2016-03-02 15:20:00,82.92,83.0,82.78,82.8,45247.0,62.9561,63.0168,62.8498,62.865,45247.0
2016-03-02 15:30:00,82.8,83.12,82.77,83.0,110029.0,62.865,63.1079,62.8422,63.0168,110029.0
2016-03-02 15:40:00,82.99,83.06,82.94,83.02,150901.0,63.0092,63.0624,62.9713,63.032,150901.0
2016-03-02 15:50:00,83.02,83.26,82.97,83.17,229432.0,63.032,63.2142,62.9941,63.1459,229432.0
2016-03-03 09:30:00,82.8,83.0,82.69,82.84,49957.0,62.865,63.0168,62.7815,62.8953,49957.0
2016-03-03 09:40:00,82.79,82.83,82.41,82.43,37662.0,62.8574,62.8878,62.5689,62.5841,37662.0
2016-03-03 09:50:00,82.45,82.67,82.36,82.57,45225.0,62.5992,62.7663,62.5309,62.6904,45225.0
2016-03-03 10:00:00,82.57,82.6,82.3,82.43,28880.0,62.6904,62.7131,62.4854,62.5841,28880.0
2016-03-03 10:10:00,82.43,82.54,82.35,82.41,25176.0,62.5841,62.6676,62.5233,62.5689,25176.0
2016-03-03 10:20:00,82.41,82.65,82.38,82.6,23333.0,62.5689,62.7511,62.5461,62.7131,23333.0
2016-03-03 10:30:00,82.58,82.73,82.58,82.71,56608.0,62.6979,62.8118,62.6979,62.7966,56608.0
2016-03-03 10:40:00,82.73,82.92,82.7,82.89,37544.0,62.8118,62.9561,62.7891,62.9333,37544.0
2016-03-03 10:50:00,82.88,82.88,82.64,82.74,34124.0,62.9257,62.9257,62.7435,62.8194,34124.0
2016-03-03 11:00:00,82.75,82.85,82.58,82.58,30460.0,62.827,62.9029,62.6979,62.6979,30460.0
2016-03-03 11:10:00,82.57,82.67,82.51,82.67,15863.0,62.6904,62.7663,62.6448,62.7663,15863.0
2016-03-03 11:20:00,82.69,82.7,82.3,82.32,29932.0,62.7815,62.7891,62.4854,62.5005,29932.0
2016-03-03 11:30:00,82.34,82.46,82.27,82.36,39849.0,62.5157,62.6068,62.4626,62.5309,39849.0
2016-03-03 11:40:00,82.36,82.42,82.33,82.34,19239.0,62.5309,62.5765,62.5081,62.5157,19239.0
2016-03-03 11:50:00,82.36,82.48,82.36,82.48,19271.0,62.5309,62.622,62.5309,62.622,19271.0
2016-03-03 12:00:00,82.49,82.5,82.34,82.48,29124.0,62.6296,62.6372,62.5157,62.622,29124.0
2016-03-03 12:10:00,82.5,82.57,82.5,82.52,12635.0,62.6372,62.6904,62.6372,62.6524,12635.0
2016-03-03 12:20:00,82.54,82.64,82.51,82.64,15861.0,62.6676,62.7435,62.6448,62.7435,15861.0
2016-03-03 12:30:00,82.64,82.77,82.64,82.67,15645.0,62.7435,62.8422,62.7435,62.7663,15645.0
2016-03-03 12:40:00,82.71,82.81,82.68,82.68,6802.0,62.7966,62.8726,62.7739,62.7739,6802.0
2016-03-03 12:50:00,82.68,82.87,82.68,82.87,11574.0,62.7739,62.9181,62.7739,62.9181,11574.0
2016-03-03 13:00:00,82.86,82.92,82.8,82.8,73862.0,62.9105,62.9561,62.865,62.865,73862.0
2016-03-03 13:10:00,82.83,82.95,82.83,82.9,29710.0,62.8878,62.9789,62.8878,62.9409,29710.0
2016-03-03 13:20:00,82.93,83.02,82.89,82.91,13179.0,62.9637,63.032,62.9333,62.9485,13179.0
2016-03-03 13:30:00,82.93,83.13,82.93,83.13,11316.0,62.9637,63.1155,62.9637,63.1155,11316.0
2016-03-03 13:40:00,83.12,83.19,83.03,83.14,12146.0,63.1079,63.1611,63.0396,63.1231,12146.0
2016-03-03 13:50:00,83.16,83.2,83.07,83.2,6864.0,63.1383,63.1687,63.07,63.1687,6864.0
2016-03-03 14:00:00,83.22,83.23,83.03,83.07,14494.0,63.1839,63.1915,63.0396,63.07,14494.0
2016-03-03 14:10:00,83.05,83.14,83.04,83.07,13902.0,63.0548,63.1231,63.0472,63.07,13902.0
2016-03-03 14:20:00,83.09,83.22,83.06,83.13,17007.0,63.0852,63.1839,63.0624,63.1155,17007.0
2016-03-03 14:30:00,83.12,83.29,83.06,83.29,30879.0,63.1079,63.237,63.0624,63.237,30879.0
2016-03-03 14:40:00,83.29,83.34,83.28,83.32,11082.0,63.237,63.275,63.2294,63.2598,11082.0
2016-03-03 14:50:00,83.3,83.42,83.29,83.38,59140.0,63.2446,63.3357,63.237,63.3053,59140.0
2016-03-03 15:00:00,83.39,83.41,83.29,83.34,21313.0,63.3129,63.3281,63.237,63.275,21313.0
2016-03-03 15:10:00,83.34,83.42,83.23,83.38,28851.0,63.275,63.3357,63.1915,63.3053,28851.0
2016-03-03 15:20:00,83.37,83.45,83.33,83.43,16757.0,63.2977,63.3585,63.2674,63.3433,16757.0
2016-03-03 15:30:00,83.43,83.57,83.41,83.5,30906.0,63.3433,63.4496,63.3281,63.3964,30906.0
2016-03-03 15:40:00,83.5,83.7,83.48,83.7,52111.0,63.3964,63.5483,63.3813,63.5483,52111.0
2016-03-03 15:50:00,83.69,83.7,83.6,83.61,74045.0,63.5407,63.5483,63.4724,63.48,74045.0
2016-03-04 09:30:00,83.44,83.77,83.1,83.18,49952.0,63.3509,63.6014,63.0928,63.1535,49952.0
2016-03-04 09:40:00,83.17,83.39,82.98,83.05,101703.0,63.1459,63.3129,63.0016,63.0548,101703.0
2016-03-04 09:50:00,83.04,83.12,82.86,83.11,32404.0,63.0472,63.1079,62.9105,63.1003,32404.0
2016-03-04 10:00:00,83.05,83.38,83.04,83.33,32497.0,63.0548,63.3053,63.0472,63.2674,32497.0
2016-03-04 10:10:00,83.31,83.34,83.11,83.24,29320.0,63.2522,63.275,63.1003,63.199,29320.0
2016-03-04 10:20:00,83.23,83.23,82.99,83.17,16950.0,63.1915,63.1915,63.0092,63.1459,16950.0
2016-03-04 10:30:00,83.19,83.34,83.18,83.32,14759.0,63.1611,63.275,63.1535,63.2598,14759.0
2016-03-04 10:40:00,83.32,83.42,83.25,83.29,13546.0,63.2598,63.3357,63.2066,63.237,13546.0
2016-03-04 10:50:00,83.27,83.28,83.07,83.1,15039.0,63.2218,63.2294,63.07,63.0928,15039.0
2016-03-04 11:00:00,83.07,83.49,83.05,83.43,28896.0,63.07,63.3889,63.0548,63.3433,28896.0
2016-03-04 11:10:00,83.41,83.73,83.37,83.71,12567.0,63.3281,63.5711,63.2977,63.5559,12567.0
2016-03-04 11:20:00,83.69,83.69,83.5,83.5,22116.0,63.5407,63.5407,63.3964,63.3964,22116.0
2016-03-04 11:30:00,83.49,83.62,83.4,83.4,8400.0,63.3889,63.4876,63.3205,63.3205,8400.0
2016-03-04 11:40:00,83.38,83.47,83.32,83.39,9981.0,63.3053,63.3737,63.2598,63.3129,9981.0
2016-03-04 11:50:00,83.39,83.56,83.31,83.53,7799.0,63.3129,63.442,63.2522,63.4192,7799.0
2016-03-04 12:00:00,83.56,83.62,83.53,83.59,6755.0,63.442,63.4876,63.4192,63.4648,6755.0
2016-03-04 12:10:00,83.6,83.62,83.49,83.49,5021.0,63.4724,63.4876,63.3889,63.3889,5021.0
2016-03-04 12:20:00,83.49,83.56,83.45,83.54,8418.0,63.3889,63.442,63.3585,63.4268,8418.0
2016-03-04 12:30:00,83.51,83.67,83.51,83.57,6730.0,63.404,63.5255,63.404,63.4496,6730.0
2016-03-04 12:40:00,83.62,83.66,83.58,83.61,5745.0,63.4876,63.5179,63.4572,63.48,5745.0
2016-03-04 12:50:00,83.62,83.76,83.61,83.69,7884.0,63.4876,63.5938,63.48,63.5407,7884.0
2016-03-04 13:00:00,83.69,83.74,83.65,83.7,8634.0,63.5407,63.5787,63.5103,63.5483,8634.0
2016-03-04 13:10:00,83.7,83.72,83.59,83.68,10294.0,63.5483,63.5635,63.4648,63.5331,10294.0
2016-03-04 13:20:00,83.67,83.71,83.63,83.69,5835.0,63.5255,63.5559,63.4951,63.5407,5835.0
2016-03-04 13:30:00,83.69,83.79,83.64,83.75,9213.0,63.5407,63.6166,63.5027,63.5863,9213.0
2016-03-04 13:40:00,83.74,83.82,83.72,83.82,7598.0,63.5787,63.6394,63.5635,63.6394,7598.0
2016-03-04 13:50:00,83.87,84.0,83.84,83.95,16100.0,63.6774,63.7761,63.6546,63.7381,16100.0
2016-03-04 14:00:00,83.92,83.92,83.8,83.82,18615.0,63.7153,63.7153,63.6242,63.6394,18615.0
2016-03-04 14:10:00,83.81,83.82,83.7,83.72,15491.0,63.6318,63.6394,63.5483,63.5635,15491.0
2016-03-04 14:20:00,83.72,83.73,83.63,83.67,5828.0,63.5635,63.5711,63.4951,63.5255,5828.0
2016-03-04 14:30:00,83.65,83.72,83.64,83.69,20519.0,63.5103,63.5635,63.5027,63.5407,20519.0
2016-03-04 14:40:00,83.69,83.73,83.63,83.72,25027.0,63.5407,63.5711,63.4951,63.5635,25027.0
2016-03-04 14:50:00,83.73,83.73,83.52,83.59,12263.0,63.5711,63.5711,63.4116,63.4648,12263.0
2016-03-04 15:00:00,83.59,83.59,83.47,83.55,15032.0,63.4648,63.4648,63.3737,63.4344,15032.0
2016-03-04 15:10:00,83.58,83.62,83.51,83.6,25290.0,63.4572,63.4876,63.404,63.4724,25290.0
2016-03-04 15:20:00,83.6,83.73,83.6,83.71,17632.0,63.4724,63.5711,63.4724,63.5559,17632.0
2016-03-04 15:30:00,83.71,83.78,83.58,83.59,36214.0,63.5559,63.609,63.4572,63.4648,36214.0
2016-03-04 15:40:00,83.58,83.67,83.51,83.55,55871.0,63.4572,63.5255,63.404,63.4344,55871.0
2016-03-04 15:50:00,83.55,83.58,83.41,83.49,113003.0,63.4344,63.4572,63.3281,63.3889,113003.0
2016-03-07 09:30:00,84.01,84.15,83.5,84.03,90320.0,63.7837,63.89,63.3964,63.7988,90320.0
2016-03-07 09:40:00,84.08,84.22,83.73,83.78,33399.0,63.8368,63.9431,63.5711,63.609,33399.0
2016-03-07 09:50:00,83.78,83.87,83.68,83.87,19901.0,63.609,63.6774,63.5331,63.6774,19901.0
2016-03-07 10:00:00,83.83,83.92,83.68,83.84,14056.0,63.647,63.7153,63.5331,63.6546,14056.0
2016-03-07 10:10:00,83.81,83.99,83.73,83.99,14793.0,63.6318,63.7685,63.5711,63.7685,14793.0
2016-03-07 10:20:00,83.97,84.04,83.8,83.88,24076.0,63.7533,63.8064,63.6242,63.685,24076.0
2016-03-07 10:30:00,83.88,84.15,83.85,84.11,17515.0,63.685,63.89,63.6622,63.8596,17515.0
2016-03-07 10:40:00,84.08,84.21,84.04,84.05,15051.0,63.8368,63.9355,63.8064,63.814,15051.0
2016-03-07 10:50:00,84.05,84.19,84.03,84.18,13753.0,63.814,63.9203,63.7988,63.9127,13753.0
2016-03-07 11:00:00,84.16,84.23,84.1,84.22,15166.0,63.8975,63.9507,63.852,63.9431,15166.0
2016-03-07 11:10:00,84.24,84.3,84.21,84.3,16027.0,63.9583,64.0038,63.9355,64.0038,16027.0
2016-03-07 11:20:00,84.27,84.42,84.23,84.4,20212.0,63.9811,64.0949,63.9507,64.0798,20212.0
2016-03-07 11:30:00,84.4,84.42,84.28,84.37,24600.0,64.0798,64.0949,63.9887,64.057,24600.0
2016-03-07 11:40:00,84.38,84.44,84.25,84.33,24113.0,64.0646,64.1101,63.9659,64.0266,24113.0
2016-03-07 11:50:00,84.34,84.4,84.15,84.15,18386.0,64.0342,64.0798,63.89,63.89,18386.0
2016-03-07 12:00:00,84.14,84.21,84.05,84.05,20650.0,63.8824,63.9355,63.814,63.814,20650.0
2016-03-07 12:10:00,84.05,84.11,84.0,84.03,16242.0,63.814,63.8596,63.7761,63.7988,16242.0
2016-03-07 12:20:00,84.04,84.18,84.01,84.13,9790.0,63.8064,63.9127,63.7837,63.8748,9790.0
2016-03-07 12:30:00,84.13,84.29,84.13,84.29,8919.0,63.8748,63.9962,63.8748,63.9962,8919.0
2016-03-07 12:40:00,84.29,84.32,84.19,84.2,9307.0,63.9962,64.019,63.9203,63.9279,9307.0
2016-03-07 12:50:00,84.2,84.31,84.19,84.26,8849.0,63.9279,64.0114,63.9203,63.9735,8849.0
2016-03-07 13:00:00,84.28,84.42,84.27,84.42,14928.0,63.9887,64.0949,63.9811,64.0949,14928.0
2016-03-07 13:10:00,84.41,84.44,84.28,84.36,10306.0,64.0874,64.1101,63.9887,64.0494,10306.0
2016-03-07 13:20:00,84.38,84.38,84.18,84.19,20052.0,64.0646,64.0646,63.9127,63.9203,20052.0
2016-03-07 13:30:00,84.17,84.18,83.98,84.01,32472.0,63.9051,63.9127,63.7609,63.7837,32472.0
2016-03-07 13:40:00,84.01,84.09,83.98,84.04,10260.0,63.7837,63.8444,63.7609,63.8064,10260.0
2016-03-07 13:50:00,84.04,84.1,84.0,84.06,11258.0,63.8064,63.852,63.7761,63.8216,11258.0
2016-03-07 14:00:00,84.04,84.08,83.93,84.0,15508.0,63.8064,63.8368,63.7229,63.7761,15508.0
2016-03-07 14:10:00,83.98,84.03,83.8,83.8,11070.0,63.7609,63.7988,63.6242,63.6242,11070.0
2016-03-07 14:20:00,83.79,83.91,83.78,83.85,23791.0,63.6166,63.7077,63.609,63.6622,23791.0
2016-03-07 14:30:00,83.85,83.92,83.63,83.67,21066.0,63.6622,63.7153,63.4951,63.5255,21066.0
2016-03-07 14:40:00,83.67,83.85,83.66,83.81,17656.0,63.5255,63.6622,63.5179,63.6318,17656.0
2016-03-07 14:50:00,83.8,84.0,83.77,83.98,31424.0,63.6242,63.7761,63.6014,63.7609,31424.0
2016-03-07 15:00:00,83.95,83.97,83.84,83.88,28893.0,63.7381,63.7533,63.6546,63.685,28893.0
2016-03-07 15:10:00,83.88,83.97,83.83,83.97,22600.0,63.685,63.7533,63.647,63.7533,22600.0
2016-03-07 15:20:00,83.95,84.05,83.91,84.02,25975.0,63.7381,63.814,63.7077,63.7913,25975.0
2016-03-07 15:30:00,84.02,84.16,83.98,84.11,23078.0,63.7913,63.8975,63.7609,63.8596,23078.0
2016-03-07 15:40:00,84.11,84.16,83.99,84.03,67700.0,63.8596,63.8975,63.7685,63.7988,67700.0
2016-03-07 15:50:00,84.03,84.13,84.01,84.13,126517.0,63.7988,63.8748,63.7837,63.8748,126517.0
2016-03-08 09:30:00,83.48,83.66,83.32,83.54,35299.0,63.3813,63.5179,63.2598,63.4268,35299.0
2016-03-08 09:40:00,83.56,83.61,83.19,83.37,41383.0,63.442,63.48,63.1611,63.2977,41383.0
2016-03-08 09:50:00,83.36,83.65,83.36,83.5,43555.0,63.2902,63.5103,63.2902,63.3964,43555.0
2016-03-08 10:00:00,83.5,83.5,83.19,83.21,25797.0,63.3964,63.3964,63.1611,63.1763,25797.0
2016-03-08 10:10:00,83.2,83.45,83.2,83.39,11269.0,63.1687,63.3585,63.1687,63.3129,11269.0
2016-03-08 10:20:00,83.41,83.46,83.23,83.3,10779.0,63.3281,63.3661,63.1915,63.2446,10779.0
2016-03-08 10:30:00,83.27,83.27,83.08,83.1,18475.0,63.2218,63.2218,63.0776,63.0928,18475.0
2016-03-08 10:40:00,83.1,83.1,82.87,82.91,11834.0,63.0928,63.0928,62.9181,62.9485,11834.0
2016-03-08 10:50:00,82.91,83.21,82.91,83.21,11811.0,62.9485,63.1763,62.9485,63.1763,11811.0
2016-03-08 11:00:00,83.22,83.3,83.18,83.27,17629.0,63.1839,63.2446,63.1535,63.2218,17629.0
2016-03-08 11:10:00,83.29,83.29,83.11,83.16,12806.0,63.237,63.237,63.1003,63.1383,12806.0
2016-03-08 11:20:00,83.14,83.24,83.01,83.17,13244.0,63.1231,63.199,63.0244,63.1459,13244.0
2016-03-08 11:30:00,83.16,83.33,83.14,83.28,16988.0,63.1383,63.2674,63.1231,63.2294,16988.0
2016-03-08 11:40:00,83.27,83.49,83.23,83.44,18775.0,63.2218,63.3889,63.1915,63.3509,18775.0
2016-03-08 11:50:00,83.42,83.62,83.42,83.46,17286.0,63.3357,63.4876,63.3357,63.3661,17286.0
2016-03-08 12:00:00,83.45,83.53,83.34,83.46,14063.0,63.3585,63.4192,63.275,63.3661,14063.0
2016-03-08 12:10:00,83.46,83.53,83.38,83.51,14895.0,63.3661,63.4192,63.3053,63.404,14895.0
2016-03-08 12:20:00,83.5,83.53,83.42,83.45,23402.0,63.3964,63.4192,63.3357,63.3585,23402.0
2016-03-08 12:30:00,83.44,83.46,83.33,83.4,21369.0,63.3509,63.3661,63.2674,63.3205,21369.0
2016-03-08 12:40:00,83.41,83.48,83.35,83.38,8866.0,63.3281,63.3813,63.2826,63.3053,8866.0
2016-03-08 12:50:00,83.37,83.39,83.28,83.36,10800.0,63.2977,63.3129,63.2294,63.2902,10800.0
2016-03-08 13:00:00,83.38,83.4,83.3,83.31,7334.0,63.3053,63.3205,63.2446,63.2522,7334.0
2016-03-08 13:10:00,83.31,83.38,83.22,83.33,9306.0,63.2522,63.3053,63.1839,63.2674,9306.0
2016-03-08 13:20:00,83.34,83.43,83.33,83.41,14289.0,63.275,63.3433,63.2674,63.3281,14289.0
2016-03-08 13:30:00,83.41,83.41,83.3,83.38,40605.0,63.3281,63.3281,63.2446,63.3053,40605.0
2016-03-08 13:40:00,83.39,83.41,83.2,83.23,19259.0,63.3129,63.3281,63.1687,63.1915,19259.0
2016-03-08 13:50:00,83.22,83.23,83.14,83.17,19754.0,63.1839,63.1915,63.1231,63.1459,19754.0
2016-03-08 14:00:00,83.17,83.23,83.02,83.23,27935.0,63.1459,63.1915,63.032,63.1915,27935.0
2016-03-08 14:10:00,83.24,83.29,83.11,83.12,15315.0,63.199,63.237,63.1003,63.1079,15315.0
2016-03-08 14:20:00,83.11,83.17,82.82,82.96,50577.0,63.1003,63.1459,62.8802,62.9865,50577.0
2016-03-08 14:30:00,82.97,83.07,82.95,82.98,34677.0,62.9941,63.07,62.9789,63.0016,34677.0
2016-03-08 14:40:00,82.97,83.01,82.9,82.95,21227.0,62.9941,63.0244,62.9409,62.9789,21227.0
2016-03-08 14:50:00,82.95,82.98,82.9,82.96,19943.0,62.9789,63.0016,62.9409,62.9865,19943.0
2016-03-08 15:00:00,82.97,83.0,82.91,82.92,25049.0,62.9941,63.0168,62.9485,62.9561,25049.0
2016-03-08 15:10:00,82.91,82.99,82.9,82.94,59108.0,62.9485,63.0092,62.9409,62.9713,59108.0
2016-03-08 15:20:00,82.94,83.03,82.86,82.86,35550.0,62.9713,63.0396,62.9105,62.9105,35550.0
2016-03-08 15:30:00,82.86,82.89,82.78,82.8,44670.0,62.9105,62.9333,62.8498,62.865,44670.0
2016-03-08 15:40:00,82.81,82.86,82.72,82.82,85960.0,62.8726,62.9105,62.8042,62.8802,85960.0
2016-03-08 15:50:00,82.81,82.85,82.66,82.7,156500.0,62.8726,62.9029,62.7587,62.7891,156500.0
2016-03-09 09:30:00,83.13,83.31,82.87,82.94,39412.0,63.1155,63.2522,62.9181,62.9713,39412.0
2016-03-09 09:40:00,82.95,83.22,82.93,83.06,41536.0,62.9789,63.1839,62.9637,63.0624,41536.0
2016-03-09 09:50:00,83.07,83.15,83.01,83.13,36063.0,63.07,63.1307,63.0244,63.1155,36063.0
2016-03-09 10:00:00,83.13,83.22,82.94,82.94,35637.0,63.1155,63.1839,62.9713,62.9713,35637.0
2016-03-09 10:10:00,82.96,83.08,82.88,82.91,37797.0,62.9865,63.0776,62.9257,62.9485,37797.0
2016-03-09 10:20:00,82.93,83.05,82.9,83.04,29549.0,62.9637,63.0548,62.9409,63.0472,29549.0
2016-03-09 10:30:00,83.04,83.22,82.99,83.2,35298.0,63.0472,63.1839,63.0092,63.1687,35298.0
2016-03-09 10:40:00,83.19,83.37,83.19,83.31,22384.0,63.1611,63.2977,63.1611,63.2522,22384.0
2016-03-09 10:50:00,83.3,83.3,82.81,82.9,30988.0,63.2446,63.2446,62.8726,62.9409,30988.0
2016-03-09 11:00:00,82.85,82.96,82.79,82.82,29550.0,62.9029,62.9865,62.8574,62.8802,29550.0
2016-03-09 11:10:00,82.79,83.09,82.79,83.09,27812.0,62.8574,63.0852,62.8574,63.0852,27812.0
2016-03-09 11:20:00,83.11,83.13,82.95,83.13,25096.0,63.1003,63.1155,62.9789,63.1155,25096.0
2016-03-09 11:30:00,83.16,83.18,83.01,83.09,23302.0,63.1383,63.1535,63.0244,63.0852,23302.0
2016-03-09 11:40:00,83.13,83.26,83.12,83.26,25947.0,63.1155,63.2142,63.1079,63.2142,25947.0
2016-03-09 11:50:00,83.26,83.44,83.19,83.42,24507.0,63.2142,63.3509,63.1611,63.3357,24507.0
2016-03-09 12:00:00,83.42,83.45,83.36,83.39,19328.0,63.3357,63.3585,63.2902,63.3129,19328.0
2016-03-09 12:10:00,83.38,83.41,83.34,83.36,10128.0,63.3053,63.3281,63.275,63.2902,10128.0
2016-03-09 12:20:00,83.35,83.36,83.29,83.33,15674.0,63.2826,63.2902,63.237,63.2674,15674.0
2016-03-09 12:30:00,83.36,83.36,83.16,83.23,12285.0,63.2902,63.2902,63.1383,63.1915,12285.0
2016-03-09 12:40:00,83.21,83.21,83.05,83.08,16108.0,63.1763,63.1763,63.0548,63.0776,16108.0
2016-03-09 12:50:00,83.09,83.18,83.08,83.17,19475.0,63.0852,63.1535,63.0776,63.1459,19475.0
2016-03-09 13:00:00,83.18,83.24,83.1,83.13,22786.0,63.1535,63.199,63.0928,63.1155,22786.0
2016-03-09 13:10:00,83.12,83.2,83.11,83.18,13521.0,63.1079,63.1687,63.1003,63.1535,13521.0
2016-03-09 13:20:00,83.18,83.18,83.1,83.14,13231.0,63.1535,63.1535,63.0928,63.1231,13231.0
2016-03-09 13:30:00,83.14,83.22,83.14,83.2,12490.0,63.1231,63.1839,63.1231,63.1687,12490.0
2016-03-09 13:40:00,83.22,83.22,83.1,83.2,14596.0,63.1839,63.1839,63.0928,63.1687,14596.0
2016-03-09 13:50:00,83.21,83.29,83.15,83.24,13352.0,63.1763,63.237,63.1307,63.199,13352.0
2016-03-09 14:00:00,83.24,83.28,83.22,83.27,17255.0,63.199,63.2294,63.1839,63.2218,17255.0
2016-03-09 14:10:00,83.28,83.31,83.16,83.17,17985.0,63.2294,63.2522,63.1383,63.1459,17985.0
2016-03-09 14:20:00,83.16,83.23,83.05,83.21,22205.0,63.1383,63.1915,63.0548,63.1763,22205.0
2016-03-09 14:30:00,83.22,83.23,83.04,83.13,20405.0,63.1839,63.1915,63.0472,63.1155,20405.0
2016-03-09 14:40:00,83.14,83.19,83.12,83.14,18271.0,63.1231,63.1611,63.1079,63.1231,18271.0
2016-03-09 14:50:00,83.14,83.16,83.06,83.06,20015.0,63.1231,63.1383,63.0624,63.0624,20015.0
2016-03-09 15:00:00,83.08,83.13,82.97,82.98,28046.0,63.0776,63.1155,62.9941,63.0016,28046.0
2016-03-09 15:10:00,82.99,83.01,82.92,82.97,26326.0,63.0092,63.0244,62.9561,62.9941,26326.0
2016-03-09 15:20:00,82.97,83.14,82.93,83.12,27195.0,62.9941,63.1231,62.9637,63.1079,27195.0
2016-03-09 15:30:00,83.11,83.21,83.05,83.17,41380.0,63.1003,63.1763,63.0548,63.1459,41380.0
2016-03-09 15:40:00,83.16,83.22,83.1,83.15,57693.0,63.1383,63.1839,63.0928,63.1307,57693.0
2016-03-09 15:50:00,83.15,83.17,83.0,83.17,83234.0,63.1307,63.1459,63.0168,63.1459,83234.0
2016-03-10 09:30:00,83.65,83.86,83.33,83.84,36861.0,63.5103,63.6698,63.2674,63.6546,36861.0
2016-03-10 09:40:00,83.72,84.0,83.54,83.74,31395.0,63.5635,63.7761,63.4268,63.5787,31395.0
2016-03-10 09:50:00,83.75,83.99,83.61,83.9,30755.0,63.5863,63.7685,63.48,63.7001,30755.0
2016-03-10 10:00:00,83.95,83.95,83.41,83.41,28059.0,63.7381,63.7381,63.3281,63.3281,28059.0
2016-03-10 10:10:00,83.44,83.65,83.26,83.47,28456.0,63.3509,63.5103,63.2142,63.3737,28456.0
2016-03-10 10:20:00,83.45,83.67,83.36,83.54,19995.0,63.3585,63.5255,63.2902,63.4268,19995.0
2016-03-10 10:30:00,83.54,83.54,83.03,83.25,41020.0,63.4268,63.4268,63.0396,63.2066,41020.0
2016-03-10 10:40:00,83.28,83.54,83.21,83.3,32601.0,63.2294,63.4268,63.1763,63.2446,32601.0
2016-03-10 10:50:00,83.28,83.36,83.02,83.06,51529.0,63.2294,63.2902,63.032,63.0624,51529.0
2016-03-10 11:00:00,83.08,83.13,82.91,82.99,57454.0,63.0776,63.1155,62.9485,63.0092,57454.0
2016-03-10 11:10:00,82.98,82.98,82.66,82.69,29512.0,63.0016,63.0016,62.7587,62.7815,29512.0
2016-03-10 11:20:00,82.65,82.7,82.48,82.68,22897.0,62.7511,62.7891,62.622,62.7739,22897.0
2016-03-10 11:30:00,82.68,82.68,82.34,82.52,37904.0,62.7739,62.7739,62.5157,62.6524,37904.0
2016-03-10 11:40:00,82.51,82.57,82.46,82.51,15199.0,62.6448,62.6904,62.6068,62.6448,15199.0
2016-03-10 11:50:00,82.51,82.58,82.47,82.48,19810.0,62.6448,62.6979,62.6144,62.622,19810.0
2016-03-10 12:00:00,82.48,82.64,82.46,82.49,31065.0,62.622,62.7435,62.6068,62.6296,31065.0
2016-03-10 12:10:00,82.49,82.49,82.23,82.23,26618.0,62.6296,62.6296,62.4322,62.4322,26618.0
2016-03-10 12:20:00,82.27,82.3,82.05,82.07,66367.0,62.4626,62.4854,62.2956,62.3107,66367.0
2016-03-10 12:30:00,82.1,82.14,81.85,81.91,41085.0,62.3335,62.3639,62.1437,62.1893,41085.0
2016-03-10 12:40:00,81.9,82.02,81.9,81.92,29557.0,62.1817,62.2728,62.1817,62.1968,29557.0
2016-03-10 12:50:00,81.92,81.99,81.89,81.92,20934.0,62.1968,62.25,62.1741,62.1968,20934.0
2016-03-10 13:00:00,81.92,81.96,81.86,81.86,18587.0,62.1968,62.2272,62.1513,62.1513,18587.0
2016-03-10 13:10:00,81.85,81.96,81.8,81.96,33339.0,62.1437,62.2272,62.1057,62.2272,33339.0
2016-03-10 13:20:00,81.96,82.14,81.78,82.11,42598.0,62.2272,62.3639,62.0906,62.3411,42598.0
2016-03-10 13:30:00,82.11,82.15,82.01,82.08,18299.0,62.3411,62.3715,62.2652,62.3183,18299.0
2016-03-10 13:40:00,82.06,82.06,81.74,81.95,46086.0,62.3031,62.3031,62.0602,62.2196,46086.0
2016-03-10 13:50:00,81.94,81.97,81.83,81.89,25323.0,62.212,62.2348,62.1285,62.1741,25323.0
2016-03-10 14:00:00,81.85,81.92,81.77,81.77,19687.0,62.1437,62.1968,62.083,62.083,19687.0
2016-03-10 14:10:00,81.77,81.93,81.47,81.89,41703.0,62.083,62.2044,61.8552,62.1741,41703.0
2016-03-10 14:20:00,81.9,82.11,81.89,82.07,22614.0,62.1817,62.3411,62.1741,62.3107,22614.0
2016-03-10 14:30:00,82.07,82.12,82.04,82.09,25030.0,62.3107,62.3487,62.288,62.3259,25030.0
2016-03-10 14:40:00,82.12,82.27,82.1,82.24,34456.0,62.3487,62.4626,62.3335,62.4398,34456.0
2016-03-10 14:50:00,82.24,82.37,82.15,82.17,30493.0,62.4398,62.5385,62.3715,62.3867,30493.0
2016-03-10 15:00:00,82.18,82.2,81.99,82.15,64651.0,62.3943,62.4094,62.25,62.3715,64651.0
2016-03-10 15:10:00,82.16,82.41,82.01,82.33,45574.0,62.3791,62.5689,62.2652,62.5081,45574.0
2016-03-10 15:20:00,82.31,82.43,82.12,82.34,65872.0,62.493,62.5841,62.3487,62.5157,65872.0
2016-03-10 15:30:00,82.35,82.37,82.23,82.24,74246.0,62.5233,62.5385,62.4322,62.4398,74246.0
2016-03-10 15:40:00,82.25,82.28,82.12,82.14,68850.0,62.4474,62.4702,62.3487,62.3639,68850.0
2016-03-10 15:50:00,82.15,82.32,82.13,82.31,103104.0,62.3715,62.5005,62.3563,62.493,103104.0
2016-03-11 09:30:00,82.86,83.27,82.76,82.93,38351.0,62.9105,63.2218,62.8346,62.9637,38351.0
2016-03-11 09:40:00,82.93,83.11,82.83,83.02,18054.0,62.9637,63.1003,62.8878,63.032,18054.0
2016-03-11 09:50:00,83.01,83.08,82.93,83.03,26138.0,63.0244,63.0776,62.9637,63.0396,26138.0
2016-03-11 10:00:00,83.03,83.08,82.92,82.95,28770.0,63.0396,63.0776,62.9561,62.9789,28770.0
2016-03-11 10:10:00,82.98,83.0,82.8,82.84,25252.0,63.0016,63.0168,62.865,62.8953,25252.0
2016-03-11 10:20:00,82.83,82.83,82.63,82.8,19164.0,62.8878,62.8878,62.7359,62.865,19164.0
2016-03-11 10:30:00,82.83,83.14,82.8,83.14,13577.0,62.8878,63.1231,62.865,63.1231,13577.0
2016-03-11 10:40:00,83.17,83.18,83.04,83.07,23181.0,63.1459,63.1535,63.0472,63.07,23181.0
2016-03-11 10:50:00,83.06,83.15,83.01,83.15,17633.0,63.0624,63.1307,63.0244,63.1307,17633.0
2016-03-11 11:00:00,83.16,83.26,83.13,83.25,22017.0,63.1383,63.2142,63.1155,63.2066,22017.0
2016-03-11 11:10:00,83.25,83.31,83.17,83.3,28977.0,63.2066,63.2522,63.1459,63.2446,28977.0
2016-03-11 11:20:00,83.3,83.57,83.3,83.51,28889.0,63.2446,63.4496,63.2446,63.404,28889.0
2016-03-11 11:30:00,83.52,83.63,83.48,83.51,31166.0,63.4116,63.4951,63.3813,63.404,31166.0
2016-03-11 11:40:00,83.5,83.51,83.44,83.45,19776.0,63.3964,63.404,63.3509,63.3585,19776.0
2016-03-11 11:50:00,83.46,83.54,83.45,83.49,23956.0,63.3661,63.4268,63.3585,63.3889,23956.0
2016-03-11 12:00:00,83.46,83.52,83.46,83.49,26442.0,63.3661,63.4116,63.3661,63.3889,26442.0
2016-03-11 12:10:00,83.49,83.63,83.48,83.56,29477.0,63.3889,63.4951,63.3813,63.442,29477.0
2016-03-11 12:20:00,83.54,83.55,83.49,83.5,39603.0,63.4268,63.4344,63.3889,63.3964,39603.0
2016-03-11 12:30:00,83.5,83.64,83.46,83.46,32080.0,63.3964,63.5027,63.3661,63.3661,32080.0
2016-03-11 12:40:00,83.46,83.52,83.46,83.49,13935.0,63.3661,63.4116,63.3661,63.3889,13935.0
2016-03-11 12:50:00,83.49,83.52,83.45,83.47,14088.0,63.3889,63.4116,63.3585,63.3737,14088.0
2016-03-11 13:00:00,83.45,83.47,83.4,83.42,14105.0,63.3585,63.3737,63.3205,63.3357,14105.0
2016-03-11 13:10:00,83.41,83.49,83.4,83.44,16037.0,63.3281,63.3889,63.3205,63.3509,16037.0
2016-03-11 13:20:00,83.46,83.49,83.39,83.47,26662.0,63.3661,63.3889,63.3129,63.3737,26662.0
2016-03-11 13:30:00,83.47,83.55,83.46,83.55,10764.0,63.3737,63.4344,63.3661,63.4344,10764.0
2016-03-11 13:40:00,83.53,83.58,83.5,83.57,67012.0,63.4192,63.4572,63.3964,63.4496,67012.0
2016-03-11 13:50:00,83.56,83.63,83.52,83.61,46404.0,63.442,63.4951,63.4116,63.48,46404.0
2016-03-11 14:00:00,83.62,83.78,83.62,83.77,14183.0,63.4876,63.609,63.4876,63.6014,14183.0
2016-03-11 14:10:00,83.77,83.77,83.69,83.76,19809.0,63.6014,63.6014,63.5407,63.5938,19809.0
2016-03-11 14:20:00,83.76,83.86,83.73,83.8,27303.0,63.5938,63.6698,63.5711,63.6242,27303.0
2016-03-11 14:30:00,83.8,83.86,83.76,83.8,39184.0,63.6242,63.6698,63.5938,63.6242,39184.0
2016-03-11 14:40:00,83.79,83.97,83.73,83.92,28775.0,63.6166,63.7533,63.5711,63.7153,28775.0
2016-03-11 14:50:00,83.92,83.99,83.9,83.92,37398.0,63.7153,63.7685,63.7001,63.7153,37398.0
2016-03-11 15:00:00,83.92,84.03,83.9,84.0,19043.0,63.7153,63.7988,63.7001,63.7761,19043.0
2016-03-11 15:10:00,84.03,84.05,83.89,83.91,37335.0,63.7988,63.814,63.6926,63.7077,37335.0
2016-03-11 15:20:00,83.9,83.94,83.86,83.9,49313.0,63.7001,63.7305,63.6698,63.7001,49313.0
2016-03-11 15:30:00,83.91,83.94,83.82,83.83,41714.0,63.7077,63.7305,63.6394,63.647,41714.0
2016-03-11 15:40:00,83.84,83.9,83.79,83.84,122924.0,63.6546,63.7001,63.6166,63.6546,122924.0
2016-03-11 15:50:00,83.85,83.94,83.79,83.9,159629.0,63.6622,63.7305,63.6166,63.7001,159629.0
2016-03-14 09:30:00,84.0,84.5,83.45,84.16,68372.0,63.7761,64.1557,63.3585,63.8975,68372.0
2016-03-14 09:40:00,84.17,84.2,83.88,84.02,15038.0,63.9051,63.9279,63.685,63.7913,15038.0
2016-03-14 09:50:00,84.01,84.07,83.75,83.8,43995.0,63.7837,63.8292,63.5863,63.6242,43995.0
2016-03-14 10:00:00,83.81,83.97,83.75,83.85,63411.0,63.6318,63.7533,63.5863,63.6622,63411.0
2016-03-14 10:10:00,83.86,83.94,83.72,83.74,13082.0,63.6698,63.7305,63.5635,63.5787,13082.0
2016-03-14 10:20:00,83.74,83.75,83.54,83.67,19800.0,63.5787,63.5863,63.4268,63.5255,19800.0
2016-03-14 10:30:00,83.65,83.72,83.6,83.6,37172.0,63.5103,63.5635,63.4724,63.4724,37172.0
2016-03-14 10:40:00,83.61,83.69,83.56,83.62,16247.0,63.48,63.5407,63.442,63.4876,16247.0
2016-03-14 10:50:00,83.58,83.62,83.44,83.52,22161.0,63.4572,63.4876,63.3509,63.4116,22161.0
2016-03-14 11:00:00,83.55,83.7,83.52,83.64,22929.0,63.4344,63.5483,63.4116,63.5027,22929.0
2016-03-14 11:10:00,83.62,83.75,83.62,83.64,15855.0,63.4876,63.5863,63.4876,63.5027,15855.0
2016-03-14 11:20:00,83.66,83.73,83.65,83.69,19489.0,63.5179,63.5711,63.5103,63.5407,19489.0
2016-03-14 11:30:00,83.66,83.75,83.65,83.68,16204.0,63.5179,63.5863,63.5103,63.5331,16204.0
2016-03-14 11:40:00,83.72,83.75,83.7,83.74,17437.0,63.5635,63.5863,63.5483,63.5787,17437.0
2016-03-14 11:50:00,83.75,83.77,83.55,83.59,17060.0,63.5863,63.6014,63.4344,63.4648,17060.0
2016-03-14 12:00:00,83.59,83.71,83.59,83.7,13239.0,63.4648,63.5559,63.4648,63.5483,13239.0
2016-03-14 12:10:00,83.7,83.9,83.69,83.9,13463.0,63.5483,63.7001,63.5407,63.7001,13463.0
2016-03-14 12:20:00,83.93,83.93,83.84,83.85,12597.0,63.7229,63.7229,63.6546,63.6622,12597.0
2016-03-14 12:30:00,83.84,83.89,83.81,83.83,20866.0,63.6546,63.6926,63.6318,63.647,20866.0
2016-03-14 12:40:00,83.84,83.87,83.72,83.72,22079.0,63.6546,63.6774,63.5635,63.5635,22079.0
2016-03-14 12:50:00,83.73,83.74,83.68,83.72,9426.0,63.5711,63.5787,63.5331,63.5635,9426.0
2016-03-14 13:00:00,83.71,83.75,83.68,83.71,15494.0,63.5559,63.5863,63.5331,63.5559,15494.0
2016-03-14 13:10:00,83.73,83.75,83.67,83.67,11953.0,63.5711,63.5863,63.5255,63.5255,11953.0
2016-03-14 13:20:00,83.66,83.73,83.64,83.72,12761.0,63.5179,63.5711,63.5027,63.5635,12761.0
2016-03-14 13:30:00,83.73,83.75,83.69,83.69,31042.0,63.5711,63.5863,63.5407,63.5407,31042.0
2016-03-14 13:40:00,83.7,83.72,83.67,83.68,9225.0,63.5483,63.5635,63.5255,63.5331,9225.0
2016-03-14 13:50:00,83.65,83.72,83.64,83.67,14745.0,63.5103,63.5635,63.5027,63.5255,14745.0
2016-03-14 14:00:00,83.68,83.68,83.57,83.6,23293.0,63.5331,63.5331,63.4496,63.4724,23293.0
2016-03-14 14:10:00,83.59,83.64,83.58,83.6,16265.0,63.4648,63.5027,63.4572,63.4724,16265.0
2016-03-14 14:20:00,83.61,83.73,83.6,83.71,18700.0,63.48,63.5711,63.4724,63.5559,18700.0
2016-03-14 14:30:00,83.72,83.77,83.71,83.73,18090.0,63.5635,63.6014,63.5559,63.5711,18090.0
2016-03-14 14:40:00,83.74,83.82,83.73,83.8,23963.0,63.5787,63.6394,63.5711,63.6242,23963.0
2016-03-14 14:50:00,83.79,83.79,83.69,83.7,20831.0,63.6166,63.6166,63.5407,63.5483,20831.0
2016-03-14 15:00:00,83.71,83.76,83.65,83.76,27574.0,63.5559,63.5938,63.5103,63.5938,27574.0
2016-03-14 15:10:00,83.78,83.8,83.73,83.75,23373.0,63.609,63.6242,63.5711,63.5863,23373.0
2016-03-14 15:20:00,83.75,83.85,83.75,83.82,41077.0,63.5863,63.6622,63.5863,63.6394,41077.0
2016-03-14 15:30:00,83.85,83.85,83.75,83.81,23148.0,63.6622,63.6622,63.5863,63.6318,23148.0
2016-03-14 15:40:00,83.8,83.82,83.76,83.78,55547.0,63.6242,63.6394,63.5938,63.609,55547.0
2016-03-14 15:50:00,83.77,83.78,83.61,83.61,98672.0,63.6014,63.609,63.48,63.48,98672.0
2016-03-15 09:30:00,82.4,82.84,82.09,82.17,84190.0,62.5613,62.8953,62.3259,62.3867,84190.0
2016-03-15 09:40:00,82.14,82.25,81.84,81.98,114980.0,62.3639,62.4474,62.1361,62.2424,114980.0
2016-03-15 09:50:00,82.01,82.13,81.89,81.98,59141.0,62.2652,62.3563,62.1741,62.2424,59141.0
2016-03-15 10:00:00,81.95,81.95,81.49,81.51,53943.0,62.2196,62.2196,61.8704,61.8856,53943.0
2016-03-15 10:10:00,81.5,81.6,81.17,81.21,55928.0,61.878,61.9539,61.6274,61.6578,55928.0
2016-03-15 10:20:00,81.18,81.26,80.98,81.24,75340.0,61.635,61.6958,61.4832,61.6806,75340.0
2016-03-15 10:30:00,81.2,81.38,81.18,81.25,36213.0,61.6502,61.7869,61.635,61.6882,36213.0
2016-03-15 10:40:00,81.26,81.26,81.05,81.14,68934.0,61.6958,61.6958,61.5363,61.6046,68934.0
2016-03-15 10:50:00,81.15,81.16,80.68,81.0,151015.0,61.6122,61.6198,61.2554,61.4983,151015.0
2016-03-15 11:00:00,80.99,81.11,80.89,81.03,43955.0,61.4908,61.5819,61.4148,61.5211,43955.0
2016-03-15 11:10:00,81.03,81.04,80.81,80.9,48829.0,61.5211,61.5287,61.3541,61.4224,48829.0
2016-03-15 11:20:00,80.91,80.96,80.86,80.95,38106.0,61.43,61.468,61.3921,61.4604,38106.0
2016-03-15 11:30:00,80.97,81.08,80.86,80.86,49553.0,61.4756,61.5591,61.3921,61.3921,49553.0
2016-03-15 11:40:00,80.86,80.99,80.84,80.88,38528.0,61.3921,61.4908,61.3769,61.4072,38528.0
2016-03-15 11:50:00,80.86,80.97,80.85,80.89,48022.0,61.3921,61.4756,61.3845,61.4148,48022.0
2016-03-15 12:00:00,80.9,81.06,80.88,81.03,40271.0,61.4224,61.5439,61.4072,61.5211,40271.0
2016-03-15 12:10:00,81.03,81.15,80.99,81.13,36006.0,61.5211,61.6122,61.4908,61.5971,36006.0
2016-03-15 12:20:00,81.14,81.18,81.11,81.16,34244.0,61.6046,61.635,61.5819,61.6198,34244.0
2016-03-15 12:30:00,81.16,81.17,80.85,80.85,43779.0,61.6198,61.6274,61.3845,61.3845,43779.0
2016-03-15 12:40:00,80.86,80.98,80.86,80.93,26408.0,61.3921,61.4832,61.3921,61.4452,26408.0
2016-03-15 12:50:00,80.94,80.94,80.8,80.89,30995.0,61.4528,61.4528,61.3465,61.4148,30995.0
2016-03-15 13:00:00,80.89,81.03,80.87,80.87,26953.0,61.4148,61.5211,61.3996,61.3996,26953.0
2016-03-15 13:10:00,80.88,80.93,80.83,80.85,27856.0,61.4072,61.4452,61.3693,61.3845,27856.0
2016-03-15 13:20:00,80.85,80.92,80.85,80.87,28194.0,61.3845,61.4376,61.3845,61.3996,28194.0
2016-03-15 13:30:00,80.88,80.93,80.84,80.91,36715.0,61.4072,61.4452,61.3769,61.43,36715.0
2016-03-15 13:40:00,80.9,80.93,80.83,80.83,33276.0,61.4224,61.4452,61.3693,61.3693,33276.0
2016-03-15 13:50:00,80.83,80.9,80.81,80.84,40204.0,61.3693,61.4224,61.3541,61.3769,40204.0
2016-03-15 14:00:00,80.84,80.9,80.77,80.8,58979.0,61.3769,61.4224,61.3237,61.3465,58979.0
2016-03-15 14:10:00,80.8,80.88,80.76,80.76,54970.0,61.3465,61.4072,61.3161,61.3161,54970.0
2016-03-15 14:20:00,80.78,80.81,80.67,80.76,56851.0,61.3313,61.3541,61.2478,61.3161,56851.0
2016-03-15 14:30:00,80.75,80.83,80.74,80.76,47921.0,61.3085,61.3693,61.3009,61.3161,47921.0
2016-03-15 14:40:00,80.78,80.78,80.48,80.53,62124.0,61.3313,61.3313,61.1035,61.1415,62124.0
2016-03-15 14:50:00,80.54,80.57,80.44,80.47,56893.0,61.1491,61.1719,61.0732,61.096,56893.0
2016-03-15 15:00:00,80.48,80.56,80.45,80.54,56221.0,61.1035,61.1643,61.0808,61.1491,56221.0
2016-03-15 15:10:00,80.52,80.54,80.46,80.48,67639.0,61.1339,61.1491,61.0884,61.1035,67639.0
2016-03-15 15:20:00,80.48,80.58,80.45,80.55,104338.0,61.1035,61.1795,61.0808,61.1567,104338.0
2016-03-15 15:30:00,80.54,80.54,80.19,80.2,108556.0,61.1491,61.1491,60.8834,60.891,108556.0
2016-03-15 15:40:00,80.2,80.4,80.19,80.33,125831.0,60.891,61.0428,60.8834,60.9897,125831.0
2016-03-15 15:50:00,80.33,80.45,80.24,80.43,200575.0,60.9897,61.0808,60.9213,61.0656,200575.0
2016-03-16 09:30:00,80.3,81.18,80.14,80.52,45435.0,60.9669,61.635,60.8454,61.1339,45435.0
2016-03-16 09:40:00,80.52,80.89,80.27,80.78,30382.0,61.1339,61.4148,60.9441,61.3313,30382.0
2016-03-16 09:50:00,80.77,80.99,80.76,80.86,43128.0,61.3237,61.4908,61.3161,61.3921,43128.0
2016-03-16 10:00:00,80.88,81.46,80.88,81.43,27993.0,61.4072,61.8476,61.4072,61.8248,27993.0
2016-03-16 10:10:00,81.44,81.56,81.41,81.45,37388.0,61.8324,61.9235,61.8096,61.84,37388.0
2016-03-16 10:20:00,81.44,81.69,81.34,81.63,33791.0,61.8324,62.0222,61.7565,61.9767,33791.0
2016-03-16 10:30:00,81.64,81.7,81.5,81.68,23581.0,61.9843,62.0298,61.878,62.0146,23581.0
2016-03-16 10:40:00,81.68,81.75,81.45,81.54,44587.0,62.0146,62.0678,61.84,61.9083,44587.0
2016-03-16 10:50:00,81.56,81.61,81.45,81.56,18247.0,61.9235,61.9615,61.84,61.9235,18247.0
2016-03-16 11:00:00,81.55,81.58,81.49,81.56,24775.0,61.9159,61.9387,61.8704,61.9235,24775.0
2016-03-16 11:10:00,81.55,81.57,81.47,81.51,16766.0,61.9159,61.9311,61.8552,61.8856,16766.0
2016-03-16 11:20:00,81.51,81.53,81.45,81.53,44528.0,61.8856,61.9007,61.84,61.9007,44528.0
2016-03-16 11:30:00,81.51,81.54,81.42,81.43,22528.0,61.8856,61.9083,61.8172,61.8248,22528.0
2016-03-16 11:40:00,81.43,81.5,81.39,81.48,11758.0,61.8248,61.878,61.7945,61.8628,11758.0
2016-03-16 11:50:00,81.46,81.46,81.23,81.35,19476.0,61.8476,61.8476,61.673,61.7641,19476.0
2016-03-16 12:00:00,81.35,81.46,81.35,81.38,18236.0,61.7641,61.8476,61.7641,61.7869,18236.0
2016-03-16 12:10:00,81.36,81.42,81.17,81.18,16613.0,61.7717,61.8172,61.6274,61.635,16613.0
2016-03-16 12:20:00,81.19,81.21,81.08,81.08,16311.0,61.6426,61.6578,61.5591,61.5591,16311.0
2016-03-16 12:30:00,81.08,81.12,80.94,80.95,17424.0,61.5591,61.5895,61.4528,61.4604,17424.0
2016-03-16 12:40:00,80.95,81.01,80.91,80.95,26526.0,61.4604,61.5059,61.43,61.4604,26526.0
2016-03-16 12:50:00,80.95,80.95,80.86,80.87,15731.0,61.4604,61.4604,61.3921,61.3996,15731.0
2016-03-16 13:00:00,80.87,80.94,80.84,80.86,31027.0,61.3996,61.4528,61.3769,61.3921,31027.0
2016-03-16 13:10:00,80.84,80.84,80.74,80.8,14412.0,61.3769,61.3769,61.3009,61.3465,14412.0
2016-03-16 13:20:00,80.8,80.88,80.79,80.85,10270.0,61.3465,61.4072,61.3389,61.3845,10270.0
2016-03-16 13:30:00,80.85,80.87,80.81,80.86,21738.0,61.3845,61.3996,61.3541,61.3921,21738.0
2016-03-16 13:40:00,80.84,81.02,80.82,80.9,47366.0,61.3769,61.5135,61.3617,61.4224,47366.0
2016-03-16 13:50:00,80.92,81.13,80.92,81.03,25560.0,61.4376,61.5971,61.4376,61.5211,25560.0
2016-03-16 14:00:00,81.06,81.78,81.05,81.32,62643.0,61.5439,62.0906,61.5363,61.7413,62643.0
2016-03-16 14:10:00,81.29,81.48,81.26,81.38,33334.0,61.7185,61.8628,61.6958,61.7869,33334.0
2016-03-16 14:20:00,81.37,81.7,81.37,81.57,51804.0,61.7793,62.0298,61.7793,61.9311,51804.0
2016-03-16 14:30:00,81.56,81.61,81.34,81.4,42550.0,61.9235,61.9615,61.7565,61.802,42550.0
2016-03-16 14:40:00,81.4,81.55,81.39,81.44,41914.0,61.802,61.9159,61.7945,61.8324,41914.0
2016-03-16 14:50:00,81.43,81.47,81.2,81.2,36792.0,61.8248,61.8552,61.6502,61.6502,36792.0
2016-03-16 15:00:00,81.18,81.43,81.17,81.35,57431.0,61.635,61.8248,61.6274,61.7641,57431.0
2016-03-16 15:10:00,81.35,81.38,81.22,81.29,65770.0,61.7641,61.7869,61.6654,61.7185,65770.0
2016-03-16 15:20:00,81.31,81.35,81.16,81.29,46828.0,61.7337,61.7641,61.6198,61.7185,46828.0
2016-03-16 15:30:00,81.3,81.32,81.2,81.25,90956.0,61.7261,61.7413,61.6502,61.6882,90956.0
2016-03-16 15:40:00,81.25,81.27,81.12,81.16,68477.0,61.6882,61.7033,61.5895,61.6198,68477.0
2016-03-16 15:50:00,81.17,81.2,81.03,81.1,145286.0,61.6274,61.6502,61.5211,61.5743,145286.0
2016-03-17 09:30:00,81.16,81.31,81.02,81.16,55061.0,61.6198,61.7337,61.5135,61.6198,55061.0
2016-03-17 09:40:00,81.11,81.15,80.33,80.36,61501.0,61.5819,61.6122,60.9897,61.0124,61501.0
2016-03-17 09:50:00,80.36,80.75,80.34,80.47,76839.0,61.0124,61.3085,60.9973,61.096,76839.0
2016-03-17 10:00:00,80.45,80.45,80.15,80.17,41763.0,61.0808,61.0808,60.853,60.8682,41763.0
2016-03-17 10:10:00,80.15,80.15,79.72,79.72,57150.0,60.853,60.853,60.5265,60.5265,57150.0
2016-03-17 10:20:00,79.73,79.8,79.67,79.76,50559.0,60.5341,60.5873,60.4886,60.5569,50559.0
2016-03-17 10:30:00,79.76,79.93,79.74,79.93,46200.0,60.5569,60.686,60.5417,60.686,46200.0
2016-03-17 10:40:00,79.91,79.98,79.81,79.94,30450.0,60.6708,60.7239,60.5949,60.6936,30450.0
2016-03-17 10:50:00,79.97,80.0,79.77,79.87,36907.0,60.7163,60.7391,60.5645,60.6404,36907.0
2016-03-17 11:00:00,79.88,79.89,79.64,79.66,43727.0,60.648,60.6556,60.4658,60.481,43727.0
2016-03-17 11:10:00,79.68,79.82,79.62,79.64,38825.0,60.4962,60.6024,60.4506,60.4658,38825.0
2016-03-17 11:20:00,79.62,79.79,79.58,79.75,43331.0,60.4506,60.5797,60.4202,60.5493,43331.0
2016-03-17 11:30:00,79.77,79.81,79.51,79.51,27398.0,60.5645,60.5949,60.3671,60.3671,27398.0
2016-03-17 11:40:00,79.5,79.59,79.41,79.56,36969.0,60.3595,60.4278,60.2912,60.405,36969.0
2016-03-17 11:50:00,79.56,79.58,79.4,79.42,31390.0,60.405,60.4202,60.2836,60.2988,31390.0
2016-03-17 12:00:00,79.44,79.44,79.21,79.27,81062.0,60.3139,60.3139,60.1393,60.1849,81062.0
2016-03-17 12:10:00,79.27,79.42,79.26,79.4,29973.0,60.1849,60.2988,60.1773,60.2836,29973.0
2016-03-17 12:20:00,79.41,79.64,79.4,79.61,26512.0,60.2912,60.4658,60.2836,60.443,26512.0
2016-03-17 12:30:00,79.62,79.78,79.6,79.71,34373.0,60.4506,60.5721,60.4354,60.5189,34373.0
2016-03-17 12:40:00,79.71,79.73,79.54,79.65,22810.0,60.5189,60.5341,60.3899,60.4734,22810.0
2016-03-17 12:50:00,79.63,79.75,79.6,79.63,23825.0,60.4582,60.5493,60.4354,60.4582,23825.0
2016-03-17 13:00:00,79.65,79.74,79.64,79.72,41223.0,60.4734,60.5417,60.4658,60.5265,41223.0
2016-03-17 13:10:00,79.72,79.77,79.66,79.66,19687.0,60.5265,60.5645,60.481,60.481,19687.0
2016-03-17 13:20:00,79.67,79.68,79.51,79.62,28673.0,60.4886,60.4962,60.3671,60.4506,28673.0
2016-03-17 13:30:00,79.62,79.83,79.62,79.8,23752.0,60.4506,60.61,60.4506,60.5873,23752.0
2016-03-17 13:40:00,79.79,79.95,79.79,79.92,35816.0,60.5797,60.7011,60.5797,60.6784,35816.0
2016-03-17 13:50:00,79.92,79.95,79.83,79.9,36457.0,60.6784,60.7011,60.61,60.6632,36457.0
2016-03-17 14:00:00,79.89,79.96,79.87,79.92,49986.0,60.6556,60.7087,60.6404,60.6784,49986.0
2016-03-17 14:10:00,79.95,80.13,79.92,80.1,80712.0,60.7011,60.8378,60.6784,60.815,80712.0
2016-03-17 14:20:00,80.12,80.18,79.95,79.95,32887.0,60.8302,60.8758,60.7011,60.7011,32887.0
2016-03-17 14:30:00,79.97,80.06,79.93,79.95,27988.0,60.7163,60.7847,60.686,60.7011,27988.0
2016-03-17 14:40:00,79.96,80.03,79.92,80.0,28270.0,60.7087,60.7619,60.6784,60.7391,28270.0
2016-03-17 14:50:00,79.99,80.02,79.85,79.86,36944.0,60.7315,60.7543,60.6252,60.6328,36944.0
2016-03-17 15:00:00,79.87,80.0,79.84,79.89,41112.0,60.6404,60.7391,60.6176,60.6556,41112.0
2016-03-17 15:10:00,79.89,79.98,79.83,79.83,34071.0,60.6556,60.7239,60.61,60.61,34071.0
2016-03-17 15:20:00,79.83,79.99,79.83,79.95,44166.0,60.61,60.7315,60.61,60.7011,44166.0
2016-03-17 15:30:00,79.96,80.02,79.8,80.01,82968.0,60.7087,60.7543,60.5873,60.7467,82968.0
2016-03-17 15:40:00,80.0,80.01,79.71,79.79,72805.0,60.7391,60.7467,60.5189,60.5797,72805.0
2016-03-17 15:50:00,79.78,79.86,79.67,79.69,157603.0,60.5721,60.6328,60.4886,60.5037,157603.0
2016-03-18 09:30:00,80.07,80.22,79.81,80.12,290506.0,60.7923,60.9061,60.5949,60.8302,290506.0
2016-03-18 09:40:00,80.12,80.25,79.92,80.11,33669.0,60.8302,60.9289,60.6784,60.8226,33669.0
2016-03-18 09:50:00,80.11,80.35,80.1,80.35,20089.0,60.8226,61.0048,60.815,61.0048,20089.0
2016-03-18 10:00:00,80.35,80.46,80.21,80.46,25453.0,61.0048,61.0884,60.8986,61.0884,25453.0
2016-03-18 10:10:00,80.46,80.6,80.39,80.53,29931.0,61.0884,61.1947,61.0352,61.1415,29931.0
2016-03-18 10:20:00,80.54,80.79,80.5,80.67,23402.0,61.1491,61.3389,61.1187,61.2478,23402.0
2016-03-18 10:30:00,80.67,80.73,80.56,80.71,22914.0,61.2478,61.2934,61.1643,61.2782,22914.0
2016-03-18 10:40:00,80.73,80.83,80.69,80.77,22892.0,61.2934,61.3693,61.263,61.3237,22892.0
2016-03-18 10:50:00,80.78,80.99,80.77,80.85,29680.0,61.3313,61.4908,61.3237,61.3845,29680.0
2016-03-18 11:00:00,80.86,81.0,80.85,80.93,54421.0,61.3921,61.4983,61.3845,61.4452,54421.0
2016-03-18 11:10:00,80.91,80.92,80.84,80.92,27507.0,61.43,61.4376,61.3769,61.4376,27507.0
2016-03-18 11:20:00,80.93,81.02,80.77,80.79,18131.0,61.4452,61.5135,61.3237,61.3389,18131.0
2016-03-18 11:30:00,80.78,80.89,80.71,80.74,18091.0,61.3313,61.4148,61.2782,61.3009,18091.0
2016-03-18 11:40:00,80.75,80.81,80.68,80.8,27096.0,61.3085,61.3541,61.2554,61.3465,27096.0
2016-03-18 11:50:00,80.81,80.93,80.8,80.86,30099.0,61.3541,61.4452,61.3465,61.3921,30099.0
2016-03-18 12:00:00,80.86,81.01,80.86,80.97,26181.0,61.3921,61.5059,61.3921,61.4756,26181.0
2016-03-18 12:10:00,80.96,81.03,80.94,81.01,21091.0,61.468,61.5211,61.4528,61.5059,21091.0
2016-03-18 12:20:00,81.01,81.04,80.96,81.01,19355.0,61.5059,61.5287,61.468,61.5059,19355.0
2016-03-18 12:30:00,81.02,81.03,80.79,80.88,23014.0,61.5135,61.5211,61.3389,61.4072,23014.0
2016-03-18 12:40:00,80.86,80.86,80.73,80.86,16411.0,61.3921,61.3921,61.2934,61.3921,16411.0
2016-03-18 12:50:00,80.85,80.92,80.8,80.87,21059.0,61.3845,61.4376,61.3465,61.3996,21059.0
2016-03-18 13:00:00,80.9,80.9,80.73,80.75,25167.0,61.4224,61.4224,61.2934,61.3085,25167.0
2016-03-18 13:10:00,80.74,80.74,80.56,80.56,25282.0,61.3009,61.3009,61.1643,61.1643,25282.0
2016-03-18 13:20:00,80.57,80.72,80.5,80.58,19769.0,61.1719,61.2858,61.1187,61.1795,19769.0
2016-03-18 13:30:00,80.58,80.69,80.4,80.42,41718.0,61.1795,61.263,61.0428,61.058,41718.0
2016-03-18 13:40:00,80.42,80.53,80.41,80.48,24226.0,61.058,61.1415,61.0504,61.1035,24226.0
2016-03-18 13:50:00,80.46,80.53,80.4,80.52,22720.0,61.0884,61.1415,61.0428,61.1339,22720.0
2016-03-18 14:00:00,80.52,80.54,80.41,80.46,29289.0,61.1339,61.1491,61.0504,61.0884,29289.0
2016-03-18 14:10:00,80.46,80.64,80.45,80.64,50237.0,61.0884,61.225,61.0808,61.225,50237.0
2016-03-18 14:20:00,80.64,80.74,80.6,80.64,24657.0,61.225,61.3009,61.1947,61.225,24657.0
2016-03-18 14:30:00,80.64,80.74,80.63,80.73,20102.0,61.225,61.3009,61.2174,61.2934,20102.0
2016-03-18 14:40:00,80.71,80.72,80.55,80.61,21616.0,61.2782,61.2858,61.1567,61.2022,21616.0
2016-03-18 14:50:00,80.63,80.68,80.53,80.54,11705.0,61.2174,61.2554,61.1415,61.1491,11705.0
2016-03-18 15:00:00,80.56,80.69,80.54,80.64,30971.0,61.1643,61.263,61.1491,61.225,30971.0
2016-03-18 15:10:00,80.64,80.85,80.63,80.78,36754.0,61.225,61.3845,61.2174,61.3313,36754.0
2016-03-18 15:20:00,80.78,80.86,80.77,80.84,24395.0,61.3313,61.3921,61.3237,61.3769,24395.0
2016-03-18 15:30:00,80.83,80.89,80.78,80.89,43660.0,61.3693,61.4148,61.3313,61.4148,43660.0
2016-03-18 15:40:00,80.89,81.01,80.85,80.89,69262.0,61.4148,61.5059,61.3845,61.4148,69262.0
2016-03-18 15:50:00,80.9,80.95,80.75,80.83,126848.0,61.4224,61.4604,61.3085,61.3693,126848.0
2016-03-21 09:30:00,80.94,81.43,80.79,80.84,62056.0,61.4528,61.8248,61.3389,61.3769,62056.0
2016-03-21 09:40:00,80.84,80.92,80.5,80.67,43294.0,61.3769,61.4376,61.1187,61.2478,43294.0
2016-03-21 09:50:00,80.71,80.9,80.57,80.83,31642.0,61.2782,61.4224,61.1719,61.3693,31642.0
2016-03-21 10:00:00,80.83,80.86,80.51,80.55,18668.0,61.3693,61.3921,61.1263,61.1567,18668.0
2016-03-21 10:10:00,80.53,80.72,80.47,80.72,15368.0,61.1415,61.2858,61.096,61.2858,15368.0
2016-03-21 10:20:00,80.69,80.81,80.56,80.58,27010.0,61.263,61.3541,61.1643,61.1795,27010.0
2016-03-21 10:30:00,80.56,80.72,80.53,80.58,22742.0,61.1643,61.2858,61.1415,61.1795,22742.0
2016-03-21 10:40:00,80.6,80.63,80.4,80.49,16193.0,61.1947,61.2174,61.0428,61.1111,16193.0
2016-03-21 10:50:00,80.5,80.5,80.32,80.32,25012.0,61.1187,61.1187,60.9821,60.9821,25012.0
2016-03-21 11:00:00,80.32,80.48,80.3,80.33,31206.0,60.9821,61.1035,60.9669,60.9897,31206.0
2016-03-21 11:10:00,80.34,80.36,80.18,80.36,38812.0,60.9973,61.0124,60.8758,61.0124,38812.0
2016-03-21 11:20:00,80.38,80.5,80.38,80.45,23153.0,61.0276,61.1187,61.0276,61.0808,23153.0
2016-03-21 11:30:00,80.44,80.51,80.33,80.45,22964.0,61.0732,61.1263,60.9897,61.0808,22964.0
2016-03-21 11:40:00,80.46,80.48,80.28,80.36,20503.0,61.0884,61.1035,60.9517,61.0124,20503.0
2016-03-21 11:50:00,80.36,80.47,80.36,80.46,20006.0,61.0124,61.096,61.0124,61.0884,20006.0
2016-03-21 12:00:00,80.46,80.49,80.37,80.44,26784.0,61.0884,61.1111,61.02,61.0732,26784.0
2016-03-21 12:10:00,80.45,80.5,80.39,80.46,20371.0,61.0808,61.1187,61.0352,61.0884,20371.0
2016-03-21 12:20:00,80.44,80.5,80.42,80.48,26511.0,61.0732,61.1187,61.058,61.1035,26511.0
2016-03-21 12:30:00,80.49,80.51,80.41,80.51,24044.0,61.1111,61.1263,61.0504,61.1263,24044.0
2016-03-21 12:40:00,80.51,80.65,80.41,80.65,14586.0,61.1263,61.2326,61.0504,61.2326,14586.0
2016-03-21 12:50:00,80.66,80.76,80.64,80.74,14586.0,61.2402,61.3161,61.225,61.3009,14586.0
2016-03-21 13:00:00,80.74,80.76,80.67,80.72,22193.0,61.3009,61.3161,61.2478,61.2858,22193.0
2016-03-21 13:10:00,80.71,80.74,80.67,80.73,11810.0,61.2782,61.3009,61.2478,61.2934,11810.0
2016-03-21 13:20:00,80.72,80.74,80.67,80.7,39063.0,61.2858,61.3009,61.2478,61.2706,39063.0
2016-03-21 13:30:00,80.69,80.75,80.67,80.75,35616.0,61.263,61.3085,61.2478,61.3085,35616.0
2016-03-21 13:40:00,80.75,80.86,80.72,80.85,38314.0,61.3085,61.3921,61.2858,61.3845,38314.0
2016-03-21 13:50:00,80.85,80.95,80.81,80.92,37999.0,61.3845,61.4604,61.3541,61.4376,37999.0
2016-03-21 14:00:00,80.93,80.93,80.77,80.8,41286.0,61.4452,61.4452,61.3237,61.3465,41286.0
2016-03-21 14:10:00,80.8,80.85,80.75,80.79,18452.0,61.3465,61.3845,61.3085,61.3389,18452.0
2016-03-21 14:20:00,80.79,80.9,80.79,80.9,40383.0,61.3389,61.4224,61.3389,61.4224,40383.0
2016-03-21 14:30:00,80.9,80.94,80.84,80.87,26964.0,61.4224,61.4528,61.3769,61.3996,26964.0
2016-03-21 14:40:00,80.88,80.94,80.84,80.87,27622.0,61.4072,61.4528,61.3769,61.3996,27622.0
2016-03-21 14:50:00,80.88,80.9,80.82,80.87,35376.0,61.4072,61.4224,61.3617,61.3996,35376.0
2016-03-21 15:00:00,80.86,80.9,80.85,80.89,34822.0,61.3921,61.4224,61.3845,61.4148,34822.0
2016-03-21 15:10:00,80.89,80.94,80.87,80.89,35632.0,61.4148,61.4528,61.3996,61.4148,35632.0
2016-03-21 15:20:00,80.89,80.97,80.86,80.88,44484.0,61.4148,61.4756,61.3921,61.4072,44484.0
2016-03-21 15:30:00,80.87,80.95,80.83,80.88,54049.0,61.3996,61.4604,61.3693,61.4072,54049.0
2016-03-21 15:40:00,80.89,80.96,80.83,80.85,49046.0,61.4148,61.468,61.3693,61.3845,49046.0
2016-03-21 15:50:00,80.85,80.91,80.83,80.87,90685.0,61.3845,61.43,61.3693,61.3996,90685.0
2016-03-22 09:30:00,80.8,81.11,80.79,80.89,40371.0,61.3465,61.5819,61.3389,61.4148,40371.0
2016-03-22 09:40:00,80.84,80.84,80.57,80.69,25008.0,61.3769,61.3769,61.1719,61.263,25008.0
2016-03-22 09:50:00,80.7,81.08,80.66,80.9,31409.0,61.2706,61.5591,61.2402,61.4224,31409.0
2016-03-22 10:00:00,80.92,81.07,80.86,80.94,35556.0,61.4376,61.5515,61.3921,61.4528,35556.0
2016-03-22 10:10:00,80.94,81.07,80.91,81.0,11785.0,61.4528,61.5515,61.43,61.4983,11785.0
2016-03-22 10:20:00,81.03,81.29,81.03,81.12,20734.0,61.5211,61.7185,61.5211,61.5895,20734.0
2016-03-22 10:30:00,81.1,81.28,81.06,81.26,33021.0,61.5743,61.7109,61.5439,61.6958,33021.0
2016-03-22 10:40:00,81.27,81.38,81.24,81.36,14098.0,61.7033,61.7869,61.6806,61.7717,14098.0
2016-03-22 10:50:00,81.37,81.52,81.37,81.47,16254.0,61.7793,61.8932,61.7793,61.8552,16254.0
2016-03-22 11:00:00,81.44,81.44,81.31,81.38,22082.0,61.8324,61.8324,61.7337,61.7869,22082.0
2016-03-22 11:10:00,81.37,81.6,81.37,81.6,15853.0,61.7793,61.9539,61.7793,61.9539,15853.0
2016-03-22 11:20:00,81.59,81.69,81.56,81.69,18266.0,61.9463,62.0222,61.9235,62.0222,18266.0
2016-03-22 11:30:00,81.7,81.73,81.46,81.48,20180.0,62.0298,62.0526,61.8476,61.8628,20180.0
2016-03-22 11:40:00,81.48,81.66,81.48,81.65,25030.0,61.8628,61.9994,61.8628,61.9919,25030.0
2016-03-22 11:50:00,81.64,81.71,81.29,81.34,32216.0,61.9843,62.0374,61.7185,61.7565,32216.0
2016-03-22 12:00:00,81.36,81.39,81.24,81.38,10905.0,61.7717,61.7945,61.6806,61.7869,10905.0
2016-03-22 12:10:00,81.38,81.42,81.34,81.36,7956.0,61.7869,61.8172,61.7565,61.7717,7956.0
2016-03-22 12:20:00,81.35,81.41,81.27,81.41,13989.0,61.7641,61.8096,61.7033,61.8096,13989.0
2016-03-22 12:30:00,81.44,81.44,81.32,81.34,10747.0,61.8324,61.8324,61.7413,61.7565,10747.0
2016-03-22 12:40:00,81.36,81.48,81.34,81.48,13648.0,61.7717,61.8628,61.7565,61.8628,13648.0
2016-03-22 12:50:00,81.48,81.73,81.47,81.73,17061.0,61.8628,62.0526,61.8552,62.0526,17061.0
2016-03-22 13:00:00,81.74,81.74,81.61,81.61,13907.0,62.0602,62.0602,61.9615,61.9615,13907.0
2016-03-22 13:10:00,81.62,81.73,81.59,81.71,14265.0,61.9691,62.0526,61.9463,62.0374,14265.0
2016-03-22 13:20:00,81.73,81.84,81.68,81.84,15610.0,62.0526,62.1361,62.0146,62.1361,15610.0
2016-03-22 13:30:00,81.84,81.84,81.74,81.74,12050.0,62.1361,62.1361,62.0602,62.0602,12050.0
2016-03-22 13:40:00,81.76,81.83,81.67,81.81,10027.0,62.0754,62.1285,62.007,62.1133,10027.0
2016-03-22 13:50:00,81.83,81.84,81.76,81.77,13938.0,62.1285,62.1361,62.0754,62.083,13938.0
2016-03-22 14:00:00,81.77,81.85,81.68,81.68,31057.0,62.083,62.1437,62.0146,62.0146,31057.0
2016-03-22 14:10:00,81.72,81.72,81.54,81.6,29134.0,62.045,62.045,61.9083,61.9539,29134.0
2016-03-22 14:20:00,81.6,81.72,81.49,81.62,20867.0,61.9539,62.045,61.8704,61.9691,20867.0
2016-03-22 14:30:00,81.64,81.69,81.54,81.56,29437.0,61.9843,62.0222,61.9083,61.9235,29437.0
2016-03-22 14:40:00,81.57,81.59,81.41,81.46,34019.0,61.9311,61.9463,61.8096,61.8476,34019.0
2016-03-22 14:50:00,81.46,81.49,81.28,81.28,28788.0,61.8476,61.8704,61.7109,61.7109,28788.0
2016-03-22 15:00:00,81.28,81.31,81.22,81.26,31960.0,61.7109,61.7337,61.6654,61.6958,31960.0
2016-03-22 15:10:00,81.26,81.3,81.11,81.15,26551.0,61.6958,61.7261,61.5819,61.6122,26551.0
2016-03-22 15:20:00,81.16,81.17,81.05,81.08,29121.0,61.6198,61.6274,61.5363,61.5591,29121.0
2016-03-22 15:30:00,81.08,81.14,81.03,81.05,99662.0,61.5591,61.6046,61.5211,61.5363,99662.0
2016-03-22 15:40:00,81.06,81.15,81.02,81.12,84478.0,61.5439,61.6122,61.5135,61.5895,84478.0
2016-03-22 15:50:00,81.11,81.23,81.08,81.18,79242.0,61.5819,61.673,61.5591,61.635,79242.0
2016-03-23 09:30:00,81.35,81.9,81.21,81.78,64805.0,61.7641,62.1817,61.6578,62.0906,64805.0
2016-03-23 09:40:00,81.71,81.98,81.71,81.94,82378.0,62.0374,62.2424,62.0374,62.212,82378.0
2016-03-23 09:50:00,81.94,82.0,81.71,81.73,44649.0,62.212,62.2576,62.0374,62.0526,44649.0
2016-03-23 10:00:00,81.68,81.7,81.53,81.61,17598.0,62.0146,62.0298,61.9007,61.9615,17598.0
2016-03-23 10:10:00,81.59,81.8,81.58,81.71,27061.0,61.9463,62.1057,61.9387,62.0374,27061.0
2016-03-23 10:20:00,81.7,81.81,81.61,81.75,22877.0,62.0298,62.1133,61.9615,62.0678,22877.0
2016-03-23 10:30:00,81.72,81.85,81.59,81.83,27860.0,62.045,62.1437,61.9463,62.1285,27860.0
2016-03-23 10:40:00,81.82,82.06,81.73,82.0,75854.0,62.1209,62.3031,62.0526,62.2576,75854.0
2016-03-23 10:50:00,81.98,82.08,81.91,82.08,15870.0,62.2424,62.3183,62.1893,62.3183,15870.0
2016-03-23 11:00:00,82.06,82.2,81.86,82.19,34494.0,62.3031,62.4094,62.1513,62.4018,34494.0
2016-03-23 11:10:00,82.2,82.2,81.76,81.77,17648.0,62.4094,62.4094,62.0754,62.083,17648.0
2016-03-23 11:20:00,81.78,82.02,81.77,81.91,63524.0,62.0906,62.2728,62.083,62.1893,63524.0
2016-03-23 11:30:00,81.91,81.92,81.73,81.76,20865.0,62.1893,62.1968,62.0526,62.0754,20865.0
2016-03-23 11:40:00,81.75,81.79,81.64,81.74,23757.0,62.0678,62.0981,61.9843,62.0602,23757.0
2016-03-23 11:50:00,81.72,81.73,81.51,81.6,16648.0,62.045,62.0526,61.8856,61.9539,16648.0
2016-03-23 12:00:00,81.6,81.68,81.55,81.55,15815.0,61.9539,62.0146,61.9159,61.9159,15815.0
2016-03-23 12:10:00,81.54,81.58,81.43,81.49,24437.0,61.9083,61.9387,61.8248,61.8704,24437.0
2016-03-23 12:20:00,81.48,81.51,81.37,81.51,20201.0,61.8628,61.8856,61.7793,61.8856,20201.0
2016-03-23 12:30:00,81.51,81.68,81.51,81.62,41879.0,61.8856,62.0146,61.8856,61.9691,41879.0
2016-03-23 12:40:00,81.64,81.68,81.57,81.64,14303.0,61.9843,62.0146,61.9311,61.9843,14303.0
2016-03-23 12:50:00,81.63,81.66,81.59,81.62,8010.0,61.9767,61.9994,61.9463,61.9691,8010.0
2016-03-23 13:00:00,81.61,81.67,81.52,81.67,30832.0,61.9615,62.007,61.8932,62.007,30832.0
2016-03-23 13:10:00,81.69,81.71,81.46,81.46,28101.0,62.0222,62.0374,61.8476,61.8476,28101.0
2016-03-23 13:20:00,81.45,81.63,81.44,81.48,38625.0,61.84,61.9767,61.8324,61.8628,38625.0
2016-03-23 13:30:00,81.47,81.48,81.28,81.32,16889.0,61.8552,61.8628,61.7109,61.7413,16889.0
2016-03-23 13:40:00,81.34,81.55,81.34,81.5,24632.0,61.7565,61.9159,61.7565,61.878,24632.0
2016-03-23 13:50:00,81.51,81.54,81.37,81.38,32515.0,61.8856,61.9083,61.7793,61.7869,32515.0
2016-03-23 14:00:00,81.38,81.55,81.35,81.52,19552.0,61.7869,61.9159,61.7641,61.8932,19552.0
2016-03-23 14:10:00,81.51,81.54,81.43,81.45,21259.0,61.8856,61.9083,61.8248,61.84,21259.0
2016-03-23 14:20:00,81.45,81.52,81.31,81.33,21108.0,61.84,61.8932,61.7337,61.7489,21108.0
2016-03-23 14:30:00,81.34,81.48,81.34,81.35,17254.0,61.7565,61.8628,61.7565,61.7641,17254.0
2016-03-23 14:40:00,81.35,81.42,81.24,81.26,46091.0,61.7641,61.8172,61.6806,61.6958,46091.0
2016-03-23 14:50:00,81.26,81.31,81.21,81.28,18413.0,61.6958,61.7337,61.6578,61.7109,18413.0
2016-03-23 15:00:00,81.27,81.28,81.12,81.16,39448.0,61.7033,61.7109,61.5895,61.6198,39448.0
2016-03-23 15:10:00,81.17,81.24,81.08,81.16,30948.0,61.6274,61.6806,61.5591,61.6198,30948.0
2016-03-23 15:20:00,81.15,81.19,81.03,81.13,34889.0,61.6122,61.6426,61.5211,61.5971,34889.0
2016-03-23 15:30:00,81.11,81.22,81.09,81.21,59205.0,61.5819,61.6654,61.5667,61.6578,59205.0
2016-03-23 15:40:00,81.21,81.37,81.14,81.33,58693.0,61.6578,61.7793,61.6046,61.7489,58693.0
2016-03-23 15:50:00,81.32,81.47,81.26,81.28,163338.0,61.7413,61.8552,61.6958,61.7109,163338.0
2016-03-24 09:30:00,80.92,80.92,80.59,80.8,43959.0,61.4376,61.4376,61.1871,61.3465,43959.0
2016-03-24 09:40:00,80.8,81.28,80.71,81.28,46435.0,61.3465,61.7109,61.2782,61.7109,46435.0
2016-03-24 09:50:00,81.31,81.35,81.21,81.29,22325.0,61.7337,61.7641,61.6578,61.7185,22325.0
2016-03-24 10:00:00,81.29,81.54,81.24,81.47,50327.0,61.7185,61.9083,61.6806,61.8552,50327.0
2016-03-24 10:10:00,81.48,81.79,81.47,81.73,41031.0,61.8628,62.0981,61.8552,62.0526,41031.0
2016-03-24 10:20:00,81.73,81.79,81.51,81.75,59309.0,62.0526,62.0981,61.8856,62.0678,59309.0
2016-03-24 10:30:00,81.74,81.91,81.73,81.91,35643.0,62.0602,62.1893,62.0526,62.1893,35643.0
2016-03-24 10:40:00,81.92,82.13,81.92,82.09,68262.0,62.1968,62.3563,62.1968,62.3259,68262.0
2016-03-24 10:50:00,82.1,82.12,81.8,81.84,36371.0,62.3335,62.3487,62.1057,62.1361,36371.0
2016-03-24 11:00:00,81.81,81.91,81.71,81.71,23460.0,62.1133,62.1893,62.0374,62.0374,23460.0
2016-03-24 11:10:00,81.72,81.8,81.61,81.66,29178.0,62.045,62.1057,61.9615,61.9994,29178.0
2016-03-24 11:20:00,81.66,81.66,81.47,81.51,15800.0,61.9994,61.9994,61.8552,61.8856,15800.0
2016-03-24 11:30:00,81.48,81.58,81.39,81.39,14537.0,61.8628,61.9387,61.7945,61.7945,14537.0
2016-03-24 11:40:00,81.39,81.41,81.2,81.26,24000.0,61.7945,61.8096,61.6502,61.6958,24000.0
2016-03-24 11:50:00,81.26,81.28,81.13,81.2,14662.0,61.6958,61.7109,61.5971,61.6502,14662.0
2016-03-24 12:00:00,81.19,81.22,81.13,81.16,8848.0,61.6426,61.6654,61.5971,61.6198,8848.0
2016-03-24 12:10:00,81.17,81.18,81.02,81.02,14959.0,61.6274,61.635,61.5135,61.5135,14959.0
2016-03-24 12:20:00,81.01,81.03,80.92,80.99,30158.0,61.5059,61.5211,61.4376,61.4908,30158.0
2016-03-24 12:30:00,81.0,81.11,80.86,80.88,22824.0,61.4983,61.5819,61.3921,61.4072,22824.0
2016-03-24 12:40:00,80.88,80.94,80.79,80.93,24871.0,61.4072,61.4528,61.3389,61.4452,24871.0
2016-03-24 12:50:00,80.95,81.15,80.93,81.04,23686.0,61.4604,61.6122,61.4452,61.5287,23686.0
2016-03-24 13:00:00,81.02,81.2,81.0,81.17,27563.0,61.5135,61.6502,61.4983,61.6274,27563.0
2016-03-24 13:10:00,81.17,81.24,81.06,81.24,15484.0,61.6274,61.6806,61.5439,61.6806,15484.0
2016-03-24 13:20:00,81.24,81.24,81.08,81.16,29749.0,61.6806,61.6806,61.5591,61.6198,29749.0
2016-03-24 13:30:00,81.15,81.18,81.08,81.16,22894.0,61.6122,61.635,61.5591,61.6198,22894.0
2016-03-24 13:40:00,81.19,81.22,81.11,81.17,22151.0,61.6426,61.6654,61.5819,61.6274,22151.0
2016-03-24 13:50:00,81.17,81.29,81.14,81.15,17005.0,61.6274,61.7185,61.6046,61.6122,17005.0
2016-03-24 14:00:00,81.14,81.16,80.98,81.13,27843.0,61.6046,61.6198,61.4832,61.5971,27843.0
2016-03-24 14:10:00,81.13,81.16,81.02,81.13,19452.0,61.5971,61.6198,61.5135,61.5971,19452.0
2016-03-24 14:20:00,81.13,81.27,81.13,81.23,17721.0,61.5971,61.7033,61.5971,61.673,17721.0
2016-03-24 14:30:00,81.24,81.4,81.2,81.36,16858.0,61.6806,61.802,61.6502,61.7717,16858.0
2016-03-24 14:40:00,81.36,81.48,81.35,81.4,22075.0,61.7717,61.8628,61.7641,61.802,22075.0
2016-03-24 14:50:00,81.41,81.42,81.28,81.32,20859.0,61.8096,61.8172,61.7109,61.7413,20859.0
2016-03-24 15:00:00,81.31,81.37,81.29,81.36,27476.0,61.7337,61.7793,61.7185,61.7717,27476.0
2016-03-24 15:10:00,81.35,81.48,81.35,81.43,31828.0,61.7641,61.8628,61.7641,61.8248,31828.0
2016-03-24 15:20:00,81.44,81.48,81.39,81.41,33704.0,61.8324,61.8628,61.7945,61.8096,33704.0
2016-03-24 15:30:00,81.41,81.45,81.35,81.42,44059.0,61.8096,61.84,61.7641,61.8172,44059.0
2016-03-24 15:40:00,81.41,81.52,81.4,81.52,69475.0,61.8096,61.8932,61.802,61.8932,69475.0
2016-03-24 15:50:00,81.52,81.57,81.42,81.49,164876.0,61.8932,61.9311,61.8172,61.8704,164876.0
2016-03-28 09:30:00,81.55,81.71,81.1,81.16,45666.0,61.9159,62.0374,61.5743,61.6198,45666.0
2016-03-28 09:40:00,81.11,81.14,80.7,80.72,36639.0,61.5819,61.6046,61.2706,61.2858,36639.0
2016-03-28 09:50:00,80.72,80.88,80.7,80.86,42439.0,61.2858,61.4072,61.2706,61.3921,42439.0
2016-03-28 10:00:00,80.87,81.16,80.87,81.11,36676.0,61.3996,61.6198,61.3996,61.5819,36676.0
2016-03-28 10:10:00,81.1,81.27,80.98,81.27,16384.0,61.5743,61.7033,61.4832,61.7033,16384.0
2016-03-28 10:20:00,81.25,81.31,81.04,81.14,20411.0,61.6882,61.7337,61.5287,61.6046,20411.0
2016-03-28 10:30:00,81.11,81.15,80.74,80.77,23820.0,61.5819,61.6122,61.3009,61.3237,23820.0
2016-03-28 10:40:00,80.77,80.79,80.42,80.49,31908.0,61.3237,61.3389,61.058,61.1111,31908.0
2016-03-28 10:50:00,80.52,80.55,80.3,80.31,31233.0,61.1339,61.1567,60.9669,60.9745,31233.0
2016-03-28 11:00:00,80.32,80.59,80.31,80.5,34514.0,60.9821,61.1871,60.9745,61.1187,34514.0
2016-03-28 11:10:00,80.5,80.5,80.4,80.41,25364.0,61.1187,61.1187,61.0428,61.0504,25364.0
2016-03-28 11:20:00,80.41,80.57,80.38,80.42,26539.0,61.0504,61.1719,61.0276,61.058,26539.0
2016-03-28 11:30:00,80.42,80.47,80.31,80.37,25848.0,61.058,61.096,60.9745,61.02,25848.0
2016-03-28 11:40:00,80.37,80.42,80.3,80.36,32424.0,61.02,61.058,60.9669,61.0124,32424.0
2016-03-28 11:50:00,80.37,80.46,80.28,80.43,28583.0,61.02,61.0884,60.9517,61.0656,28583.0
2016-03-28 12:00:00,80.42,80.46,80.34,80.34,21422.0,61.058,61.0884,60.9973,60.9973,21422.0
2016-03-28 12:10:00,80.33,80.45,80.32,80.4,18158.0,60.9897,61.0808,60.9821,61.0428,18158.0
2016-03-28 12:20:00,80.41,80.44,80.35,80.41,15501.0,61.0504,61.0732,61.0048,61.0504,15501.0
2016-03-28 12:30:00,80.42,80.68,80.42,80.62,18889.0,61.058,61.2554,61.058,61.2098,18889.0
2016-03-28 12:40:00,80.61,80.67,80.58,80.62,16412.0,61.2022,61.2478,61.1795,61.2098,16412.0
2016-03-28 12:50:00,80.62,80.78,80.53,80.62,23532.0,61.2098,61.3313,61.1415,61.2098,23532.0
2016-03-28 13:00:00,80.6,80.72,80.54,80.72,21400.0,61.1947,61.2858,61.1491,61.2858,21400.0
2016-03-28 13:10:00,80.71,80.8,80.65,80.73,18712.0,61.2782,61.3465,61.2326,61.2934,18712.0
2016-03-28 13:20:00,80.73,80.81,80.69,80.74,14864.0,61.2934,61.3541,61.263,61.3009,14864.0
2016-03-28 13:30:00,80.75,80.8,80.64,80.66,22276.0,61.3085,61.3465,61.225,61.2402,22276.0
2016-03-28 13:40:00,80.67,80.77,80.6,80.62,22710.0,61.2478,61.3237,61.1947,61.2098,22710.0
2016-03-28 13:50:00,80.63,80.7,80.47,80.53,43201.0,61.2174,61.2706,61.096,61.1415,43201.0
2016-03-28 14:00:00,80.5,80.9,80.44,80.86,33478.0,61.1187,61.4224,61.0732,61.3921,33478.0
2016-03-28 14:10:00,80.84,80.89,80.75,80.87,20184.0,61.3769,61.4148,61.3085,61.3996,20184.0
2016-03-28 14:20:00,80.86,80.89,80.79,80.85,19598.0,61.3921,61.4148,61.3389,61.3845,19598.0
2016-03-28 14:30:00,80.86,80.87,80.68,80.76,20148.0,61.3921,61.3996,61.2554,61.3161,20148.0
2016-03-28 14:40:00,80.76,80.78,80.68,80.69,12688.0,61.3161,61.3313,61.2554,61.263,12688.0
2016-03-28 14:50:00,80.71,80.75,80.66,80.68,21355.0,61.2782,61.3085,61.2402,61.2554,21355.0
2016-03-28 15:00:00,80.7,80.89,80.68,80.88,24316.0,61.2706,61.4148,61.2554,61.4072,24316.0
2016-03-28 15:10:00,80.88,81.0,80.87,80.95,21550.0,61.4072,61.4983,61.3996,61.4604,21550.0
2016-03-28 15:20:00,80.94,81.01,80.82,80.9,26159.0,61.4528,61.5059,61.3617,61.4224,26159.0
2016-03-28 15:30:00,80.88,80.98,80.85,80.98,32476.0,61.4072,61.4832,61.3845,61.4832,32476.0
2016-03-28 15:40:00,80.99,81.05,80.88,80.95,44934.0,61.4908,61.5363,61.4072,61.4604,44934.0
2016-03-28 15:50:00,80.95,80.96,80.73,80.76,144231.0,61.4604,61.468,61.2934,61.3161,144231.0
2016-03-29 09:30:00,80.81,80.81,80.43,80.47,45465.0,61.3541,61.3541,61.0656,61.096,45465.0
2016-03-29 09:40:00,80.46,80.62,80.34,80.48,17586.0,61.0884,61.2098,60.9973,61.1035,17586.0
2016-03-29 09:50:00,80.44,80.68,80.29,80.68,22079.0,61.0732,61.2554,60.9593,61.2554,22079.0
2016-03-29 10:00:00,80.75,80.88,80.63,80.73,27934.0,61.3085,61.4072,61.2174,61.2934,27934.0
2016-03-29 10:10:00,80.73,80.73,80.54,80.71,18900.0,61.2934,61.2934,61.1491,61.2782,18900.0
2016-03-29 10:20:00,80.72,80.77,80.58,80.63,27188.0,61.2858,61.3237,61.1795,61.2174,27188.0
2016-03-29 10:30:00,80.67,80.78,80.66,80.75,38353.0,61.2478,61.3313,61.2402,61.3085,38353.0
2016-03-29 10:40:00,80.75,80.85,80.73,80.81,43070.0,61.3085,61.3845,61.2934,61.3541,43070.0
2016-03-29 10:50:00,80.8,80.81,80.67,80.69,20035.0,61.3465,61.3541,61.2478,61.263,20035.0
2016-03-29 11:00:00,80.7,80.73,80.52,80.61,34486.0,61.2706,61.2934,61.1339,61.2022,34486.0
2016-03-29 11:10:00,80.66,80.81,80.66,80.79,31872.0,61.2402,61.3541,61.2402,61.3389,31872.0
2016-03-29 11:20:00,80.8,80.87,80.7,80.84,48059.0,61.3465,61.3996,61.2706,61.3769,48059.0
2016-03-29 11:30:00,80.83,80.88,80.68,80.85,37992.0,61.3693,61.4072,61.2554,61.3845,37992.0
2016-03-29 11:40:00,80.86,80.88,80.75,80.85,34787.0,61.3921,61.4072,61.3085,61.3845,34787.0
2016-03-29 11:50:00,80.84,80.87,80.7,80.75,27694.0,61.3769,61.3996,61.2706,61.3085,27694.0
2016-03-29 12:00:00,80.73,80.75,80.61,80.7,24792.0,61.2934,61.3085,61.2022,61.2706,24792.0
2016-03-29 12:10:00,80.71,80.8,80.71,80.76,25651.0,61.2782,61.3465,61.2782,61.3161,25651.0
2016-03-29 12:20:00,80.77,81.21,80.77,81.11,28426.0,61.3237,61.6578,61.3237,61.5819,28426.0
2016-03-29 12:30:00,81.14,81.16,80.86,80.89,26141.0,61.6046,61.6198,61.3921,61.4148,26141.0
2016-03-29 12:40:00,80.91,81.1,80.89,80.99,65783.0,61.43,61.5743,61.4148,61.4908,65783.0
2016-03-29 12:50:00,80.99,81.05,80.88,80.9,28153.0,61.4908,61.5363,61.4072,61.4224,28153.0
2016-03-29 13:00:00,80.94,80.95,80.71,80.79,28162.0,61.4528,61.4604,61.2782,61.3389,28162.0
2016-03-29 13:10:00,80.83,81.11,80.78,81.11,24968.0,61.3693,61.5819,61.3313,61.5819,24968.0
2016-03-29 13:20:00,81.07,81.2,81.06,81.2,17951.0,61.5515,61.6502,61.5439,61.6502,17951.0
2016-03-29 13:30:00,81.19,81.19,81.01,81.11,18864.0,61.6426,61.6426,61.5059,61.5819,18864.0
2016-03-29 13:40:00,81.11,81.35,81.11,81.35,23750.0,61.5819,61.7641,61.5819,61.7641,23750.0
2016-03-29 13:50:00,81.37,81.38,81.26,81.36,14011.0,61.7793,61.7869,61.6958,61.7717,14011.0
2016-03-29 14:00:00,81.35,81.45,81.34,81.38,24448.0,61.7641,61.84,61.7565,61.7869,24448.0
2016-03-29 14:10:00,81.37,81.67,81.37,81.67,39758.0,61.7793,62.007,61.7793,62.007,39758.0
2016-03-29 14:20:00,81.67,81.75,81.6,81.62,69249.0,62.007,62.0678,61.9539,61.9691,69249.0
2016-03-29 14:30:00,81.62,81.71,81.57,81.65,31965.0,61.9691,62.0374,61.9311,61.9919,31965.0
2016-03-29 14:40:00,81.65,81.82,81.65,81.77,28048.0,61.9919,62.1209,61.9919,62.083,28048.0
2016-03-29 14:50:00,81.77,81.8,81.7,81.76,19549.0,62.083,62.1057,62.0298,62.0754,19549.0
2016-03-29 15:00:00,81.75,81.77,81.7,81.73,26555.0,62.0678,62.083,62.0298,62.0526,26555.0
2016-03-29 15:10:00,81.73,81.85,81.73,81.77,32785.0,62.0526,62.1437,62.0526,62.083,32785.0
2016-03-29 15:20:00,81.78,81.88,81.78,81.85,22619.0,62.0906,62.1665,62.0906,62.1437,22619.0
2016-03-29 15:30:00,81.84,81.85,81.72,81.79,34297.0,62.1361,62.1437,62.045,62.0981,34297.0
2016-03-29 15:40:00,81.8,81.86,81.63,81.66,53492.0,62.1057,62.1513,61.9767,61.9994,53492.0
2016-03-29 15:50:00,81.67,81.89,81.67,81.81,165745.0,62.007,62.1741,62.007,62.1133,165745.0
2016-03-30 09:30:00,82.24,82.46,81.77,82.27,51447.0,62.7353,62.9031,62.3768,62.7582,51447.0
2016-03-30 09:40:00,82.31,82.42,82.14,82.34,45615.0,62.7887,62.8726,62.659,62.8116,45615.0
2016-03-30 09:50:00,82.33,82.36,82.13,82.17,62703.0,62.8039,62.8268,62.6514,62.6819,62703.0
2016-03-30 10:00:00,82.2,82.2,81.91,82.02,16315.0,62.7048,62.7048,62.4835,62.5675,16315.0
2016-03-30 10:10:00,82.0,82.24,82.0,82.09,21375.0,62.5522,62.7353,62.5522,62.6209,21375.0
2016-03-30 10:20:00,82.11,82.32,82.1,82.12,37005.0,62.6361,62.7963,62.6285,62.6437,37005.0
2016-03-30 10:30:00,82.13,82.23,82.01,82.01,23490.0,62.6514,62.7277,62.5598,62.5598,23490.0
2016-03-30 10:40:00,82.03,82.08,81.84,81.87,17676.0,62.5751,62.6132,62.4302,62.453,17676.0
2016-03-30 10:50:00,81.88,81.91,81.83,81.86,16881.0,62.4607,62.4835,62.4225,62.4454,16881.0
2016-03-30 11:00:00,81.86,81.99,81.81,81.96,23734.0,62.4454,62.5446,62.4073,62.5217,23734.0
2016-03-30 11:10:00,81.96,82.01,81.92,81.92,12032.0,62.5217,62.5598,62.4912,62.4912,12032.0
2016-03-30 11:20:00,81.91,82.01,81.85,82.01,14859.0,62.4835,62.5598,62.4378,62.5598,14859.0
2016-03-30 11:30:00,81.99,81.99,81.82,81.87,9107.0,62.5446,62.5446,62.4149,62.453,9107.0
2016-03-30 11:40:00,81.86,82.03,81.85,81.91,11400.0,62.4454,62.5751,62.4378,62.4835,11400.0
2016-03-30 11:50:00,81.92,82.02,81.86,81.9,10280.0,62.4912,62.5675,62.4454,62.4759,10280.0
2016-03-30 12:00:00,81.91,81.92,81.8,81.86,11812.0,62.4835,62.4912,62.3996,62.4454,11812.0
2016-03-30 12:10:00,81.89,82.05,81.86,81.94,13572.0,62.4683,62.5903,62.4454,62.5064,13572.0
2016-03-30 12:20:00,81.94,82.01,81.74,81.81,12437.0,62.5064,62.5598,62.3539,62.4073,12437.0
2016-03-30 12:30:00,81.8,81.86,81.72,81.78,14360.0,62.3996,62.4454,62.3386,62.3844,14360.0
2016-03-30 12:40:00,81.77,81.77,81.65,81.67,18959.0,62.3768,62.3768,62.2852,62.3005,18959.0
2016-03-30 12:50:00,81.68,81.82,81.66,81.8,8202.0,62.3081,62.4149,62.2928,62.3996,8202.0
2016-03-30 13:00:00,81.79,81.82,81.6,81.64,8355.0,62.392,62.4149,62.2471,62.2776,8355.0
2016-03-30 13:10:00,81.65,81.71,81.58,81.7,6885.0,62.2852,62.331,62.2318,62.3234,6885.0
2016-03-30 13:20:00,81.69,81.81,81.69,81.75,8787.0,62.3157,62.4073,62.3157,62.3615,8787.0
2016-03-30 13:30:00,81.74,81.82,81.73,81.77,10438.0,62.3539,62.4149,62.3462,62.3768,10438.0
2016-03-30 13:40:00,81.77,81.89,81.76,81.89,8719.0,62.3768,62.4683,62.3691,62.4683,8719.0
2016-03-30 13:50:00,81.93,81.95,81.76,81.78,13422.0,62.4988,62.5141,62.3691,62.3844,13422.0
2016-03-30 14:00:00,81.77,81.94,81.77,81.86,18821.0,62.3768,62.5064,62.3768,62.4454,18821.0
2016-03-30 14:10:00,81.86,81.86,81.72,81.79,13835.0,62.4454,62.4454,62.3386,62.392,13835.0
2016-03-30 14:20:00,81.79,81.91,81.76,81.91,15519.0,62.392,62.4835,62.3691,62.4835,15519.0
2016-03-30 14:30:00,81.92,81.95,81.81,81.81,17073.0,62.4912,62.5141,62.4073,62.4073,17073.0
2016-03-30 14:40:00,81.81,81.82,81.71,81.77,17765.0,62.4073,62.4149,62.331,62.3768,17765.0
2016-03-30 14:50:00,81.77,81.86,81.76,81.76,12145.0,62.3768,62.4454,62.3691,62.3691,12145.0
2016-03-30 15:00:00,81.76,81.91,81.76,81.88,20181.0,62.3691,62.4835,62.3691,62.4607,20181.0
2016-03-30 15:10:00,81.89,81.94,81.83,81.84,17724.0,62.4683,62.5064,62.4225,62.4302,17724.0
2016-03-30 15:20:00,81.84,81.88,81.8,81.81,23528.0,62.4302,62.4607,62.3996,62.4073,23528.0
2016-03-30 15:30:00,81.82,81.88,81.76,81.79,33040.0,62.4149,62.4607,62.3691,62.392,33040.0
2016-03-30 15:40:00,81.79,81.84,81.74,81.75,46864.0,62.392,62.4302,62.3539,62.3615,46864.0
2016-03-30 15:50:00,81.75,81.83,81.7,81.77,111782.0,62.3615,62.4225,62.3234,62.3768,111782.0
2016-03-31 09:30:00,81.78,82.29,81.77,82.1,43423.0,62.3844,62.7734,62.3768,62.6285,43423.0
2016-03-31 09:40:00,82.1,82.33,82.01,82.32,31441.0,62.6285,62.8039,62.5598,62.7963,31441.0
2016-03-31 09:50:00,82.32,82.42,82.09,82.22,52553.0,62.7963,62.8726,62.6209,62.72,52553.0
2016-03-31 10:00:00,82.25,82.31,82.12,82.3,31752.0,62.7429,62.7887,62.6437,62.7811,31752.0
2016-03-31 10:10:00,82.28,82.43,82.25,82.36,16790.0,62.7658,62.8802,62.7429,62.8268,16790.0
2016-03-31 10:20:00,82.39,82.43,82.11,82.14,16478.0,62.8497,62.8802,62.6361,62.659,16478.0
2016-03-31 10:30:00,82.15,82.15,81.96,81.98,8921.0,62.6666,62.6666,62.5217,62.5369,8921.0
2016-03-31 10:40:00,81.99,82.1,81.91,81.91,8533.0,62.5446,62.6285,62.4835,62.4835,8533.0
2016-03-31 10:50:00,81.91,81.96,81.86,81.91,8376.0,62.4835,62.5217,62.4454,62.4835,8376.0
2016-03-31 11:00:00,81.9,81.96,81.83,81.83,12057.0,62.4759,62.5217,62.4225,62.4225,12057.0
2016-03-31 11:10:00,81.83,81.92,81.82,81.87,10138.0,62.4225,62.4912,62.4149,62.453,10138.0
2016-03-31 11:20:00,81.85,81.85,81.71,81.77,7660.0,62.4378,62.4378,62.331,62.3768,7660.0
2016-03-31 11:30:00,81.81,81.89,81.78,81.8,7032.0,62.4073,62.4683,62.3844,62.3996,7032.0
2016-03-31 11:40:00,81.81,81.88,81.81,81.87,8436.0,62.4073,62.4607,62.4073,62.453,8436.0
2016-03-31 11:50:00,81.89,82.12,81.89,82.09,9118.0,62.4683,62.6437,62.4683,62.6209,9118.0
2016-03-31 12:00:00,82.11,82.25,82.09,82.11,11549.0,62.6361,62.7429,62.6209,62.6361,11549.0
2016-03-31 12:10:00,82.09,82.23,82.09,82.22,18410.0,62.6209,62.7277,62.6209,62.72,18410.0
2016-03-31 12:20:00,82.23,82.34,82.16,82.34,13387.0,62.7277,62.8116,62.6743,62.8116,13387.0
2016-03-31 12:30:00,82.35,82.35,82.2,82.29,10316.0,62.8192,62.8192,62.7048,62.7734,10316.0
2016-03-31 12:40:00,82.3,82.34,82.2,82.2,9483.0,62.7811,62.8116,62.7048,62.7048,9483.0
2016-03-31 12:50:00,82.21,82.22,82.1,82.11,45626.0,62.7124,62.72,62.6285,62.6361,45626.0
2016-03-31 13:00:00,82.11,82.23,82.08,82.21,15675.0,62.6361,62.7277,62.6132,62.7124,15675.0
2016-03-31 13:10:00,82.2,82.21,82.0,82.0,12495.0,62.7048,62.7124,62.5522,62.5522,12495.0
2016-03-31 13:20:00,82.01,82.09,81.99,82.03,5642.0,62.5598,62.6209,62.5446,62.5751,5642.0
2016-03-31 13:30:00,82.04,82.07,82.0,82.03,8138.0,62.5827,62.6056,62.5522,62.5751,8138.0
2016-03-31 13:40:00,82.02,82.02,81.95,82.0,10495.0,62.5675,62.5675,62.5141,62.5522,10495.0
2016-03-31 13:50:00,82.0,82.01,81.72,81.73,26260.0,62.5522,62.5598,62.3386,62.3462,26260.0
2016-03-31 14:00:00,81.74,81.75,81.46,81.63,54605.0,62.3539,62.3615,62.1403,62.27,54605.0
2016-03-31 14:10:00,81.63,81.88,81.61,81.88,29940.0,62.27,62.4607,62.2547,62.4607,29940.0
2016-03-31 14:20:00,81.89,81.97,81.69,81.77,69146.0,62.4683,62.5293,62.3157,62.3768,69146.0
2016-03-31 14:30:00,81.77,81.82,81.73,81.74,18610.0,62.3768,62.4149,62.3462,62.3539,18610.0
2016-03-31 14:40:00,81.75,81.8,81.68,81.79,17665.0,62.3615,62.3996,62.3081,62.392,17665.0
2016-03-31 14:50:00,81.79,81.82,81.67,81.7,17168.0,62.392,62.4149,62.3005,62.3234,17168.0
2016-03-31 15:00:00,81.69,81.77,81.61,81.71,23581.0,62.3157,62.3768,62.2547,62.331,23581.0
2016-03-31 15:10:00,81.72,81.79,81.69,81.75,17547.0,62.3386,62.392,62.3157,62.3615,17547.0
2016-03-31 15:20:00,81.76,81.94,81.76,81.91,24799.0,62.3691,62.5064,62.3691,62.4835,24799.0
2016-03-31 15:30:00,81.93,82.01,81.9,81.97,38904.0,62.4988,62.5598,62.4759,62.5293,38904.0
2016-03-31 15:40:00,81.98,82.09,81.91,82.02,79438.0,62.5369,62.6209,62.4835,62.5675,79438.0
2016-03-31 15:50:00,82.02,82.05,81.89,81.95,206317.0,62.5675,62.5903,62.4683,62.5141,206317.0
2016-04-01 09:30:00,81.68,82.05,81.51,81.83,63131.0,62.3081,62.5903,62.1784,62.4225,63131.0
2016-04-01 09:40:00,81.71,81.86,81.54,81.76,48654.0,62.331,62.4454,62.2013,62.3691,48654.0
2016-04-01 09:50:00,81.72,81.8,81.53,81.77,39794.0,62.3386,62.3996,62.1937,62.3768,39794.0
2016-04-01 10:00:00,81.78,81.97,81.68,81.87,27509.0,62.3844,62.5293,62.3081,62.453,27509.0
2016-04-01 10:10:00,81.91,81.99,81.75,81.81,15505.0,62.4835,62.5446,62.3615,62.4073,15505.0
2016-04-01 10:20:00,81.8,81.96,81.72,81.93,18826.0,62.3996,62.5217,62.3386,62.4988,18826.0
2016-04-01 10:30:00,81.95,82.1,81.92,81.98,23365.0,62.5141,62.6285,62.4912,62.5369,23365.0
2016-04-01 10:40:00,81.98,82.12,81.98,82.01,16373.0,62.5369,62.6437,62.5369,62.5598,16373.0
2016-04-01 10:50:00,81.98,82.08,81.83,82.04,25924.0,62.5369,62.6132,62.4225,62.5827,25924.0
2016-04-01 11:00:00,82.04,82.13,82.0,82.02,25615.0,62.5827,62.6514,62.5522,62.5675,25615.0
2016-04-01 11:10:00,82.01,82.11,81.95,82.0,27823.0,62.5598,62.6361,62.5141,62.5522,27823.0
2016-04-01 11:20:00,81.98,82.0,81.9,81.92,18131.0,62.5369,62.5522,62.4759,62.4912,18131.0
2016-04-01 11:30:00,81.91,82.11,81.91,82.07,16630.0,62.4835,62.6361,62.4835,62.6056,16630.0
2016-04-01 11:40:00,82.07,82.14,81.98,81.98,18206.0,62.6056,62.659,62.5369,62.5369,18206.0
2016-04-01 11:50:00,81.96,81.96,81.74,81.78,19188.0,62.5217,62.5217,62.3539,62.3844,19188.0
2016-04-01 12:00:00,81.79,81.85,81.6,81.61,19308.0,62.392,62.4378,62.2471,62.2547,19308.0
2016-04-01 12:10:00,81.6,81.61,81.43,81.45,28004.0,62.2471,62.2547,62.1174,62.1326,28004.0
2016-04-01 12:20:00,81.45,81.64,81.33,81.63,53951.0,62.1326,62.2776,62.0411,62.27,53951.0
2016-04-01 12:30:00,81.63,81.64,81.51,81.6,15701.0,62.27,62.2776,62.1784,62.2471,15701.0
2016-04-01 12:40:00,81.61,81.65,81.46,81.58,12137.0,62.2547,62.2852,62.1403,62.2318,12137.0
2016-04-01 12:50:00,81.57,81.69,81.52,81.68,11773.0,62.2242,62.3157,62.186,62.3081,11773.0
2016-04-01 13:00:00,81.67,81.73,81.58,81.6,18227.0,62.3005,62.3462,62.2318,62.2471,18227.0
2016-04-01 13:10:00,81.6,81.72,81.59,81.65,13665.0,62.2471,62.3386,62.2394,62.2852,13665.0
2016-04-01 13:20:00,81.65,81.83,81.64,81.8,17862.0,62.2852,62.4225,62.2776,62.3996,17862.0
2016-04-01 13:30:00,81.8,81.88,81.73,81.87,13504.0,62.3996,62.4607,62.3462,62.453,13504.0
2016-04-01 13:40:00,81.87,82.01,81.78,81.95,27456.0,62.453,62.5598,62.3844,62.5141,27456.0
2016-04-01 13:50:00,81.96,81.97,81.86,81.96,25124.0,62.5217,62.5293,62.4454,62.5217,25124.0
2016-04-01 14:00:00,81.96,82.11,81.9,82.11,47636.0,62.5217,62.6361,62.4759,62.6361,47636.0
2016-04-01 14:10:00,82.11,82.11,81.87,81.87,29846.0,62.6361,62.6361,62.453,62.453,29846.0
2016-04-01 14:20:00,81.85,81.89,81.78,81.82,22981.0,62.4378,62.4683,62.3844,62.4149,22981.0
2016-04-01 14:30:00,81.83,81.91,81.78,81.91,34166.0,62.4225,62.4835,62.3844,62.4835,34166.0
2016-04-01 14:40:00,81.9,81.99,81.87,81.96,30116.0,62.4759,62.5446,62.453,62.5217,30116.0
2016-04-01 14:50:00,81.94,82.0,81.85,81.94,22226.0,62.5064,62.5522,62.4378,62.5064,22226.0
2016-04-01 15:00:00,81.94,82.01,81.87,81.92,38350.0,62.5064,62.5598,62.453,62.4912,38350.0
2016-04-01 15:10:00,81.92,81.99,81.88,81.97,38456.0,62.4912,62.5446,62.4607,62.5293,38456.0
2016-04-01 15:20:00,81.97,81.99,81.88,81.99,35260.0,62.5293,62.5446,62.4607,62.5446,35260.0
2016-04-01 15:30:00,81.99,82.12,81.94,82.1,54982.0,62.5446,62.6437,62.5064,62.6285,54982.0
2016-04-01 15:40:00,82.1,82.27,82.08,82.25,83458.0,62.6285,62.7582,62.6132,62.7429,83458.0
2016-04-01 15:50:00,82.24,82.28,82.12,82.18,148559.0,62.7353,62.7658,62.6437,62.6895,148559.0
2016-04-04 09:30:00,82.29,82.8,82.29,82.67,41495.0,62.7734,63.1625,62.7734,63.0633,41495.0
2016-04-04 09:40:00,82.68,83.0,82.48,82.86,23833.0,63.0709,63.315,62.9184,63.2082,23833.0
2016-04-04 09:50:00,82.85,83.14,82.63,83.07,37911.0,63.2006,63.4218,63.0328,63.3684,37911.0
2016-04-04 10:00:00,83.07,83.27,83.01,83.22,48488.0,63.3684,63.521,63.3227,63.4829,48488.0
2016-04-04 10:10:00,83.21,83.21,82.88,83.09,55979.0,63.4752,63.4752,63.2235,63.3837,55979.0
2016-04-04 10:20:00,83.09,83.09,82.76,82.85,28109.0,63.3837,63.3837,63.132,63.2006,28109.0
2016-04-04 10:30:00,82.83,82.97,82.81,82.88,36334.0,63.1854,63.2922,63.1701,63.2235,36334.0
2016-04-04 10:40:00,82.86,82.98,82.77,82.77,36948.0,63.2082,63.2998,63.1396,63.1396,36948.0
2016-04-04 10:50:00,82.77,82.77,82.64,82.77,21804.0,63.1396,63.1396,63.0404,63.1396,21804.0
2016-04-04 11:00:00,82.77,82.87,82.66,82.74,22789.0,63.1396,63.2159,63.0557,63.1167,22789.0
2016-04-04 11:10:00,82.71,82.88,82.69,82.88,14290.0,63.0938,63.2235,63.0786,63.2235,14290.0
2016-04-04 11:20:00,82.89,82.91,82.79,82.86,19632.0,63.2311,63.2464,63.1548,63.2082,19632.0
2016-04-04 11:30:00,82.87,82.99,82.84,82.93,15297.0,63.2159,63.3074,63.193,63.2616,15297.0
2016-04-04 11:40:00,82.94,82.95,82.72,82.74,17008.0,63.2693,63.2769,63.1014,63.1167,17008.0
2016-04-04 11:50:00,82.76,82.89,82.74,82.77,20497.0,63.132,63.2311,63.1167,63.1396,20497.0
2016-04-04 12:00:00,82.77,82.88,82.65,82.81,14870.0,63.1396,63.2235,63.048,63.1701,14870.0
2016-04-04 12:10:00,82.8,82.88,82.7,82.86,20430.0,63.1625,63.2235,63.0862,63.2082,20430.0
2016-04-04 12:20:00,82.84,82.98,82.82,82.88,16105.0,63.193,63.2998,63.1777,63.2235,16105.0
2016-04-04 12:30:00,82.9,83.05,82.88,82.9,15882.0,63.2388,63.3532,63.2235,63.2388,15882.0
2016-04-04 12:40:00,82.89,83.05,82.89,83.03,16854.0,63.2311,63.3532,63.2311,63.3379,16854.0
2016-04-04 12:50:00,83.01,83.16,82.97,83.04,36737.0,63.3227,63.4371,63.2922,63.3455,36737.0
2016-04-04 13:00:00,83.04,83.07,82.96,83.05,32289.0,63.3455,63.3684,63.2845,63.3532,32289.0
2016-04-04 13:10:00,83.03,83.08,82.99,83.03,14503.0,63.3379,63.3761,63.3074,63.3379,14503.0
2016-04-04 13:20:00,83.05,83.14,83.05,83.14,20778.0,63.3532,63.4218,63.3532,63.4218,20778.0
2016-04-04 13:30:00,83.12,83.14,83.06,83.06,28383.0,63.4066,63.4218,63.3608,63.3608,28383.0
2016-04-04 13:40:00,83.05,83.15,83.02,83.15,9789.0,63.3532,63.4295,63.3303,63.4295,9789.0
2016-04-04 13:50:00,83.13,83.16,83.01,83.09,34362.0,63.4142,63.4371,63.3227,63.3837,34362.0
2016-04-04 14:00:00,83.08,83.15,82.95,83.04,42598.0,63.3761,63.4295,63.2769,63.3455,42598.0
2016-04-04 14:10:00,83.03,83.04,82.92,83.02,16774.0,63.3379,63.3455,63.254,63.3303,16774.0
2016-04-04 14:20:00,83.0,83.05,82.96,82.99,18878.0,63.315,63.3532,63.2845,63.3074,18878.0
2016-04-04 14:30:00,83.01,83.08,82.98,83.08,25062.0,63.3227,63.3761,63.2998,63.3761,25062.0
2016-04-04 14:40:00,83.07,83.12,83.04,83.07,30148.0,63.3684,63.4066,63.3455,63.3684,30148.0
2016-04-04 14:50:00,83.08,83.08,82.94,82.97,19147.0,63.3761,63.3761,63.2693,63.2922,19147.0
2016-04-04 15:00:00,82.97,83.0,82.89,82.94,24745.0,63.2922,63.315,63.2311,63.2693,24745.0
2016-04-04 15:10:00,82.93,83.08,82.92,83.06,56012.0,63.2616,63.3761,63.254,63.3608,56012.0
2016-04-04 15:20:00,83.06,83.07,82.98,83.03,56965.0,63.3608,63.3684,63.2998,63.3379,56965.0
2016-04-04 15:30:00,83.03,83.12,82.98,82.98,65619.0,63.3379,63.4066,63.2998,63.2998,65619.0
2016-04-04 15:40:00,82.98,83.13,82.98,83.07,108575.0,63.2998,63.4142,63.2998,63.3684,108575.0
2016-04-04 15:50:00,83.09,83.14,83.04,83.12,150938.0,63.3837,63.4218,63.3455,63.4066,150938.0
2016-04-05 09:30:00,82.54,82.86,82.31,82.44,44232.0,62.9641,63.2082,62.7887,62.8879,44232.0
2016-04-05 09:40:00,82.43,82.43,81.83,82.16,38904.0,62.8802,62.8802,62.4225,62.6743,38904.0
2016-04-05 09:50:00,82.13,82.23,81.96,82.05,50668.0,62.6514,62.7277,62.5217,62.5903,50668.0
2016-04-05 10:00:00,82.07,82.34,82.04,82.2,45903.0,62.6056,62.8116,62.5827,62.7048,45903.0
2016-04-05 10:10:00,82.22,82.26,81.94,82.04,26571.0,62.72,62.7505,62.5064,62.5827,26571.0
2016-04-05 10:20:00,82.03,82.08,81.79,81.87,16864.0,62.5751,62.6132,62.392,62.453,16864.0
2016-04-05 10:30:00,81.89,81.96,81.78,81.86,28098.0,62.4683,62.5217,62.3844,62.4454,28098.0
2016-04-05 10:40:00,81.87,81.98,81.75,81.91,20904.0,62.453,62.5369,62.3615,62.4835,20904.0
2016-04-05 10:50:00,81.87,81.89,81.74,81.78,38179.0,62.453,62.4683,62.3539,62.3844,38179.0
2016-04-05 11:00:00,81.76,81.78,81.65,81.67,22567.0,62.3691,62.3844,62.2852,62.3005,22567.0
2016-04-05 11:10:00,81.67,81.82,81.67,81.77,19454.0,62.3005,62.4149,62.3005,62.3768,19454.0
2016-04-05 11:20:00,81.78,81.94,81.72,81.92,93726.0,62.3844,62.5064,62.3386,62.4912,93726.0
2016-04-05 11:30:00,81.9,81.93,81.71,81.8,24313.0,62.4759,62.4988,62.331,62.3996,24313.0
2016-04-05 11:40:00,81.81,81.82,81.5,81.57,28047.0,62.4073,62.4149,62.1708,62.2242,28047.0
2016-04-05 11:50:00,81.56,81.63,81.48,81.52,20230.0,62.2166,62.27,62.1555,62.186,20230.0
2016-04-05 12:00:00,81.5,81.67,81.5,81.58,50635.0,62.1708,62.3005,62.1708,62.2318,50635.0
2016-04-05 12:10:00,81.58,81.61,81.39,81.46,30284.0,62.2318,62.2547,62.0869,62.1403,30284.0
2016-04-05 12:20:00,81.45,81.59,81.38,81.52,10565.0,62.1326,62.2394,62.0792,62.186,10565.0
2016-04-05 12:30:00,81.51,81.62,81.48,81.52,10382.0,62.1784,62.2623,62.1555,62.186,10382.0
2016-04-05 12:40:00,81.5,81.61,81.46,81.56,45198.0,62.1708,62.2547,62.1403,62.2166,45198.0
2016-04-05 12:50:00,81.56,81.59,81.46,81.49,34907.0,62.2166,62.2394,62.1403,62.1632,34907.0
2016-04-05 13:00:00,81.49,81.51,81.24,81.24,23521.0,62.1632,62.1784,61.9725,61.9725,23521.0
2016-04-05 13:10:00,81.23,81.43,81.23,81.25,10371.0,61.9648,62.1174,61.9648,61.9801,10371.0
2016-04-05 13:20:00,81.25,81.47,81.25,81.41,9799.0,61.9801,62.1479,61.9801,62.1021,9799.0
2016-04-05 13:30:00,81.44,81.44,81.3,81.3,12495.0,62.125,62.125,62.0182,62.0182,12495.0
2016-04-05 13:40:00,81.31,81.36,81.23,81.32,16697.0,62.0259,62.064,61.9648,62.0335,16697.0
2016-04-05 13:50:00,81.32,81.46,81.31,81.38,13377.0,62.0335,62.1403,62.0259,62.0792,13377.0
2016-04-05 14:00:00,81.37,81.39,81.29,81.29,18347.0,62.0716,62.0869,62.0106,62.0106,18347.0
2016-04-05 14:10:00,81.3,81.32,81.27,81.32,32021.0,62.0182,62.0335,61.9953,62.0335,32021.0
2016-04-05 14:20:00,81.32,81.38,81.25,81.37,26557.0,62.0335,62.0792,61.9801,62.0716,26557.0
2016-04-05 14:30:00,81.38,81.43,81.35,81.43,28836.0,62.0792,62.1174,62.0564,62.1174,28836.0
2016-04-05 14:40:00,81.44,81.47,81.38,81.45,19756.0,62.125,62.1479,62.0792,62.1326,19756.0
2016-04-05 14:50:00,81.46,81.6,81.46,81.49,20359.0,62.1403,62.2471,62.1403,62.1632,20359.0
2016-04-05 15:00:00,81.49,81.5,81.32,81.34,21682.0,62.1632,62.1708,62.0335,62.0487,21682.0
2016-04-05 15:10:00,81.36,81.39,81.3,81.33,26880.0,62.064,62.0869,62.0182,62.0411,26880.0
2016-04-05 15:20:00,81.34,81.37,81.28,81.34,79536.0,62.0487,62.0716,62.003,62.0487,79536.0
2016-04-05 15:30:00,81.34,81.35,81.21,81.26,39689.0,62.0487,62.0564,61.9496,61.9877,39689.0
2016-04-05 15:40:00,81.26,81.41,81.25,81.34,71555.0,61.9877,62.1021,61.9801,62.0487,71555.0
2016-04-05 15:50:00,81.33,81.36,81.19,81.31,160286.0,62.0411,62.064,61.9343,62.0259,160286.0
2016-04-06 09:30:00,81.62,81.99,81.62,81.65,40718.0,62.2623,62.5446,62.2623,62.2852,40718.0
2016-04-06 09:40:00,81.67,82.11,81.63,81.99,26839.0,62.3005,62.6361,62.27,62.5446,26839.0
2016-04-06 09:50:00,81.97,82.36,81.97,82.28,28670.0,62.5293,62.8268,62.5293,62.7658,28670.0
2016-04-06 10:00:00,82.28,82.78,82.24,82.77,47088.0,62.7658,63.1472,62.7353,63.1396,47088.0
2016-04-06 10:10:00,82.76,82.9,82.62,82.71,33101.0,63.132,63.2388,63.0252,63.0938,33101.0
2016-04-06 10:20:00,82.69,82.79,82.63,82.67,34489.0,63.0786,63.1548,63.0328,63.0633,34489.0
2016-04-06 10:30:00,82.69,83.02,82.69,82.95,42014.0,63.0786,63.3303,63.0786,63.2769,42014.0
2016-04-06 10:40:00,82.96,83.24,82.95,83.22,23725.0,63.2845,63.4981,63.2769,63.4829,23725.0
2016-04-06 10:50:00,83.22,83.22,83.11,83.21,20246.0,63.4829,63.4829,63.3989,63.4752,20246.0
2016-04-06 11:00:00,83.23,83.34,83.14,83.27,23625.0,63.4905,63.5744,63.4218,63.521,23625.0
2016-04-06 11:10:00,83.26,83.26,83.07,83.09,22727.0,63.5134,63.5134,63.3684,63.3837,22727.0
2016-04-06 11:20:00,83.1,83.25,83.04,83.25,22647.0,63.3913,63.5057,63.3455,63.5057,22647.0
2016-04-06 11:30:00,83.25,83.33,83.17,83.29,21409.0,63.5057,63.5668,63.4447,63.5363,21409.0
2016-04-06 11:40:00,83.3,83.35,83.21,83.22,20615.0,63.5439,63.582,63.4752,63.4829,20615.0
2016-04-06 11:50:00,83.22,83.31,83.15,83.27,16145.0,63.4829,63.5515,63.4295,63.521,16145.0
2016-04-06 12:00:00,83.26,83.29,83.13,83.17,13266.0,63.5134,63.5363,63.4142,63.4447,13266.0
2016-04-06 12:10:00,83.17,83.24,83.14,83.22,12700.0,63.4447,63.4981,63.4218,63.4829,12700.0
2016-04-06 12:20:00,83.25,83.39,83.25,83.39,15848.0,63.5057,63.6125,63.5057,63.6125,15848.0
2016-04-06 12:30:00,83.4,83.55,83.39,83.53,45950.0,63.6202,63.7346,63.6125,63.7193,45950.0
2016-04-06 12:40:00,83.53,83.73,83.53,83.58,49611.0,63.7193,63.8719,63.7193,63.7575,49611.0
2016-04-06 12:50:00,83.59,83.66,83.49,83.53,32036.0,63.7651,63.8185,63.6888,63.7193,32036.0
2016-04-06 13:00:00,83.53,83.69,83.52,83.69,21446.0,63.7193,63.8414,63.7117,63.8414,21446.0
2016-04-06 13:10:00,83.72,83.83,83.7,83.75,49808.0,63.8643,63.9482,63.849,63.8872,49808.0
2016-04-06 13:20:00,83.75,83.81,83.69,83.81,17012.0,63.8872,63.9329,63.8414,63.9329,17012.0
2016-04-06 13:30:00,83.81,83.81,83.69,83.79,32298.0,63.9329,63.9329,63.8414,63.9177,32298.0
2016-04-06 13:40:00,83.79,83.85,83.77,83.82,28473.0,63.9177,63.9634,63.9024,63.9406,28473.0
2016-04-06 13:50:00,83.83,83.84,83.71,83.73,35424.0,63.9482,63.9558,63.8566,63.8719,35424.0
2016-04-06 14:00:00,83.74,83.77,83.61,83.69,32818.0,63.8795,63.9024,63.7804,63.8414,32818.0
2016-04-06 14:10:00,83.66,83.85,83.59,83.81,31836.0,63.8185,63.9634,63.7651,63.9329,31836.0
2016-04-06 14:20:00,83.81,83.85,83.73,83.8,32377.0,63.9329,63.9634,63.8719,63.9253,32377.0
2016-04-06 14:30:00,83.79,83.89,83.63,83.65,228111.0,63.9177,63.994,63.7956,63.8109,228111.0
2016-04-06 14:40:00,83.62,83.71,83.61,83.7,36344.0,63.788,63.8566,63.7804,63.849,36344.0
2016-04-06 14:50:00,83.72,84.0,83.67,83.96,38957.0,63.8643,64.0779,63.8261,64.0474,38957.0
2016-04-06 15:00:00,83.95,84.1,83.87,83.99,53387.0,64.0397,64.1542,63.9787,64.0702,53387.0
2016-04-06 15:10:00,84.01,84.03,83.92,83.98,77473.0,64.0855,64.1008,64.0168,64.0626,77473.0
2016-04-06 15:20:00,83.97,84.0,83.74,83.77,303794.0,64.055,64.0779,63.8795,63.9024,303794.0
2016-04-06 15:30:00,83.77,83.95,83.76,83.84,75790.0,63.9024,64.0397,63.8948,63.9558,75790.0
2016-04-06 15:40:00,83.83,83.96,83.82,83.96,88719.0,63.9482,64.0474,63.9406,64.0474,88719.0
2016-04-06 15:50:00,83.97,84.12,83.95,84.08,145170.0,64.055,64.1694,64.0397,64.1389,145170.0
2016-04-07 09:30:00,83.66,84.26,83.49,84.1,50727.0,63.8185,64.2762,63.6888,64.1542,50727.0
2016-04-07 09:40:00,84.11,84.71,84.04,84.12,96551.0,64.1618,64.6195,64.1084,64.1694,96551.0
2016-04-07 09:50:00,84.19,84.44,84.08,84.31,72575.0,64.2228,64.4135,64.1389,64.3143,72575.0
2016-04-07 10:00:00,84.33,84.33,84.03,84.15,30312.0,64.3296,64.3296,64.1008,64.1923,30312.0
2016-04-07 10:10:00,84.1,84.1,83.84,83.95,39550.0,64.1542,64.1542,63.9558,64.0397,39550.0
2016-04-07 10:20:00,83.94,84.18,83.89,84.05,41706.0,64.0321,64.2152,63.994,64.116,41706.0
2016-04-07 10:30:00,84.07,84.07,83.93,84.01,22227.0,64.1313,64.1313,64.0245,64.0855,22227.0
2016-04-07 10:40:00,84.0,84.08,83.87,84.02,22100.0,64.0779,64.1389,63.9787,64.0931,22100.0
2016-04-07 10:50:00,84.03,84.07,83.92,84.04,22131.0,64.1008,64.1313,64.0168,64.1084,22131.0
2016-04-07 11:00:00,84.03,84.08,83.77,83.78,21701.0,64.1008,64.1389,63.9024,63.91,21701.0
2016-04-07 11:10:00,83.78,84.05,83.78,84.05,19430.0,63.91,64.116,63.91,64.116,19430.0
2016-04-07 11:20:00,84.04,84.13,83.96,84.12,25107.0,64.1084,64.177,64.0474,64.1694,25107.0
2016-04-07 11:30:00,84.1,84.11,83.87,84.02,17162.0,64.1542,64.1618,63.9787,64.0931,17162.0
2016-04-07 11:40:00,83.99,84.09,83.97,84.09,14476.0,64.0702,64.1465,64.055,64.1465,14476.0
2016-04-07 11:50:00,84.06,84.08,83.95,83.97,14717.0,64.1236,64.1389,64.0397,64.055,14717.0
2016-04-07 12:00:00,83.95,83.98,83.87,83.96,18803.0,64.0397,64.0626,63.9787,64.0474,18803.0
2016-04-07 12:10:00,83.95,83.98,83.9,83.95,25197.0,64.0397,64.0626,64.0016,64.0397,25197.0
2016-04-07 12:20:00,83.95,84.05,83.92,84.03,22792.0,64.0397,64.116,64.0168,64.1008,22792.0
2016-04-07 12:30:00,84.02,84.04,83.82,84.01,19212.0,64.0931,64.1084,63.9406,64.0855,19212.0
2016-04-07 12:40:00,84.03,84.03,83.85,84.03,10348.0,64.1008,64.1008,63.9634,64.1008,10348.0
2016-04-07 12:50:00,84.03,84.1,83.95,84.07,15466.0,64.1008,64.1542,64.0397,64.1313,15466.0
2016-04-07 13:00:00,84.05,84.11,84.01,84.09,13920.0,64.116,64.1618,64.0855,64.1465,13920.0
2016-04-07 13:10:00,84.08,84.13,84.01,84.06,16582.0,64.1389,64.177,64.0855,64.1236,16582.0
2016-04-07 13:20:00,84.06,84.13,83.97,84.03,16216.0,64.1236,64.177,64.055,64.1008,16216.0
2016-04-07 13:30:00,84.06,84.11,83.98,84.11,19180.0,64.1236,64.1618,64.0626,64.1618,19180.0
2016-04-07 13:40:00,84.12,84.13,83.98,84.01,24464.0,64.1694,64.177,64.0626,64.0855,24464.0
2016-04-07 13:50:00,84.0,84.01,83.68,83.7,44612.0,64.0779,64.0855,63.8338,63.849,44612.0
2016-04-07 14:00:00,83.7,83.71,83.51,83.52,26878.0,63.849,63.8566,63.7041,63.7117,26878.0
2016-04-07 14:10:00,83.5,83.58,83.41,83.41,24478.0,63.6965,63.7575,63.6278,63.6278,24478.0
2016-04-07 14:20:00,83.41,83.52,83.39,83.44,26768.0,63.6278,63.7117,63.6125,63.6507,26768.0
2016-04-07 14:30:00,83.45,83.57,83.43,83.51,25209.0,63.6583,63.7499,63.6431,63.7041,25209.0
2016-04-07 14:40:00,83.51,83.52,83.38,83.46,19943.0,63.7041,63.7117,63.6049,63.6659,19943.0
2016-04-07 14:50:00,83.47,83.51,83.39,83.39,24962.0,63.6736,63.7041,63.6125,63.6125,24962.0
2016-04-07 15:00:00,83.39,83.56,83.34,83.56,40548.0,63.6125,63.7422,63.5744,63.7422,40548.0
2016-04-07 15:10:00,83.57,83.62,83.49,83.5,82417.0,63.7499,63.788,63.6888,63.6965,82417.0
2016-04-07 15:20:00,83.5,83.6,83.49,83.54,68598.0,63.6965,63.7727,63.6888,63.727,68598.0
2016-04-07 15:30:00,83.54,83.62,83.47,83.58,100946.0,63.727,63.788,63.6736,63.7575,100946.0
2016-04-07 15:40:00,83.59,83.72,83.57,83.72,69371.0,63.7651,63.8643,63.7499,63.8643,69371.0
2016-04-07 15:50:00,83.72,83.79,83.6,83.75,146026.0,63.8643,63.9177,63.7727,63.8872,146026.0
2016-04-08 09:30:00,84.11,84.63,83.67,83.77,40340.0,64.1618,64.5585,63.8261,63.9024,40340.0
2016-04-08 09:40:00,83.82,83.82,83.42,83.58,12601.0,63.9406,63.9406,63.6354,63.7575,12601.0
2016-04-08 09:50:00,83.64,83.66,83.46,83.59,25288.0,63.8032,63.8185,63.6659,63.7651,25288.0
2016-04-08 10:00:00,83.62,83.63,83.34,83.43,18064.0,63.788,63.7956,63.5744,63.6431,18064.0
2016-04-08 10:10:00,83.47,83.51,83.31,83.38,18668.0,63.6736,63.7041,63.5515,63.6049,18668.0
2016-04-08 10:20:00,83.35,83.39,83.21,83.3,23242.0,63.582,63.6125,63.4752,63.5439,23242.0
2016-04-08 10:30:00,83.29,83.37,83.18,83.2,19553.0,63.5363,63.5973,63.4523,63.4676,19553.0
2016-04-08 10:40:00,83.21,83.46,83.21,83.43,29820.0,63.4752,63.6659,63.4752,63.6431,29820.0
2016-04-08 10:50:00,83.43,83.46,83.27,83.32,37124.0,63.6431,63.6659,63.521,63.5591,37124.0
2016-04-08 11:00:00,83.33,83.48,83.33,83.45,16825.0,63.5668,63.6812,63.5668,63.6583,16825.0
2016-04-08 11:10:00,83.44,83.48,83.32,83.35,23286.0,63.6507,63.6812,63.5591,63.582,23286.0
2016-04-08 11:20:00,83.37,83.4,83.22,83.26,41468.0,63.5973,63.6202,63.4829,63.5134,41468.0
2016-04-08 11:30:00,83.27,83.27,83.11,83.2,48615.0,63.521,63.521,63.3989,63.4676,48615.0
2016-04-08 11:40:00,83.2,83.25,83.19,83.2,19949.0,63.4676,63.5057,63.46,63.4676,19949.0
2016-04-08 11:50:00,83.19,83.2,83.13,83.17,26581.0,63.46,63.4676,63.4142,63.4447,26581.0
2016-04-08 12:00:00,83.17,83.17,83.02,83.09,14243.0,63.4447,63.4447,63.3303,63.3837,14243.0
2016-04-08 12:10:00,83.12,83.14,83.03,83.06,8804.0,63.4066,63.4218,63.3379,63.3608,8804.0
2016-04-08 12:20:00,83.08,83.18,83.08,83.11,8913.0,63.3761,63.4523,63.3761,63.3989,8913.0
2016-04-08 12:30:00,83.09,83.17,83.04,83.15,12538.0,63.3837,63.4447,63.3455,63.4295,12538.0
2016-04-08 12:40:00,83.15,83.2,83.1,83.16,8327.0,63.4295,63.4676,63.3913,63.4371,8327.0
2016-04-08 12:50:00,83.16,83.18,83.09,83.13,8589.0,63.4371,63.4523,63.3837,63.4142,8589.0
2016-04-08 13:00:00,83.12,83.12,82.97,82.99,11770.0,63.4066,63.4066,63.2922,63.3074,11770.0
2016-04-08 13:10:00,82.98,83.03,82.97,83.02,15155.0,63.2998,63.3379,63.2922,63.3303,15155.0
2016-04-08 13:20:00,83.02,83.08,82.95,83.04,10565.0,63.3303,63.3761,63.2769,63.3455,10565.0
2016-04-08 13:30:00,83.0,83.14,82.97,83.12,14706.0,63.315,63.4218,63.2922,63.4066,14706.0
2016-04-08 13:40:00,83.1,83.24,83.1,83.12,14570.0,63.3913,63.4981,63.3913,63.4066,14570.0
2016-04-08 13:50:00,83.1,83.26,83.09,83.22,14823.0,63.3913,63.5134,63.3837,63.4829,14823.0
2016-04-08 14:00:00,83.21,83.21,83.07,83.16,16245.0,63.4752,63.4752,63.3684,63.4371,16245.0
2016-04-08 14:10:00,83.16,83.3,83.15,83.22,11918.0,63.4371,63.5439,63.4295,63.4829,11918.0
2016-04-08 14:20:00,83.2,83.22,83.11,83.12,17082.0,63.4676,63.4829,63.3989,63.4066,17082.0
2016-04-08 14:30:00,83.11,83.12,83.0,83.02,21423.0,63.3989,63.4066,63.315,63.3303,21423.0
2016-04-08 14:40:00,83.03,83.04,82.86,82.86,21666.0,63.3379,63.3455,63.2082,63.2082,21666.0
2016-04-08 14:50:00,82.86,82.87,82.73,82.78,20252.0,63.2082,63.2159,63.1091,63.1472,20252.0
2016-04-08 15:00:00,82.78,82.85,82.66,82.68,33628.0,63.1472,63.2006,63.0557,63.0709,33628.0
2016-04-08 15:10:00,82.67,82.77,82.64,82.77,29261.0,63.0633,63.1396,63.0404,63.1396,29261.0
2016-04-08 15:20:00,82.78,82.81,82.75,82.76,34249.0,63.1472,63.1701,63.1243,63.132,34249.0
2016-04-08 15:30:00,82.75,82.83,82.66,82.83,39081.0,63.1243,63.1854,63.0557,63.1854,39081.0
2016-04-08 15:40:00,82.82,82.89,82.73,82.86,59812.0,63.1777,63.2311,63.1091,63.2082,59812.0
2016-04-08 15:50:00,82.86,83.02,82.82,83.01,133265.0,63.2082,63.3303,63.1777,63.3227,133265.0
2016-04-11 09:30:00,83.11,83.27,82.8,82.94,30792.0,63.3989,63.521,63.1625,63.2693,30792.0
2016-04-11 09:40:00,82.89,82.89,82.5,82.76,23414.0,63.2311,63.2311,62.9336,63.132,23414.0
2016-04-11 09:50:00,82.77,82.81,82.5,82.63,32598.0,63.1396,63.1701,62.9336,63.0328,32598.0
2016-04-11 10:00:00,82.69,83.08,82.65,82.82,39457.0,63.0786,63.3761,63.048,63.1777,39457.0
2016-04-11 10:10:00,82.84,82.84,82.6,82.6,23081.0,63.193,63.193,63.0099,63.0099,23081.0
2016-04-11 10:20:00,82.61,82.64,82.37,82.37,15314.0,63.0175,63.0404,62.8345,62.8345,15314.0
2016-04-11 10:30:00,82.35,82.49,82.35,82.47,12752.0,62.8192,62.926,62.8192,62.9107,12752.0
2016-04-11 10:40:00,82.47,82.48,82.19,82.24,24189.0,62.9107,62.9184,62.6971,62.7353,24189.0
2016-04-11 10:50:00,82.23,82.26,82.11,82.11,12988.0,62.7277,62.7505,62.6361,62.6361,12988.0
2016-04-11 11:00:00,82.1,82.22,82.04,82.11,17192.0,62.6285,62.72,62.5827,62.6361,17192.0
2016-04-11 11:10:00,82.12,82.24,82.08,82.19,21500.0,62.6437,62.7353,62.6132,62.6971,21500.0
2016-04-11 11:20:00,82.2,82.27,82.13,82.2,13102.0,62.7048,62.7582,62.6514,62.7048,13102.0
2016-04-11 11:30:00,82.17,82.17,82.01,82.08,16386.0,62.6819,62.6819,62.5598,62.6132,16386.0
2016-04-11 11:40:00,82.06,82.16,82.01,82.1,10272.0,62.598,62.6743,62.5598,62.6285,10272.0
2016-04-11 11:50:00,82.11,82.23,82.02,82.21,11567.0,62.6361,62.7277,62.5675,62.7124,11567.0
2016-04-11 12:00:00,82.24,82.46,82.24,82.42,7432.0,62.7353,62.9031,62.7353,62.8726,7432.0
2016-04-11 12:10:00,82.41,82.54,82.38,82.53,9196.0,62.865,62.9641,62.8421,62.9565,9196.0
2016-04-11 12:20:00,82.56,82.6,82.48,82.53,8530.0,62.9794,63.0099,62.9184,62.9565,8530.0
2016-04-11 12:30:00,82.55,82.56,82.41,82.44,7543.0,62.9718,62.9794,62.865,62.8879,7543.0
2016-04-11 12:40:00,82.4,82.57,82.4,82.55,9369.0,62.8573,62.987,62.8573,62.9718,9369.0
2016-04-11 12:50:00,82.56,82.58,82.48,82.55,13096.0,62.9794,62.9946,62.9184,62.9718,13096.0
2016-04-11 13:00:00,82.55,82.55,82.47,82.52,15263.0,62.9718,62.9718,62.9107,62.9489,15263.0
2016-04-11 13:10:00,82.53,82.59,82.48,82.5,10943.0,62.9565,63.0023,62.9184,62.9336,10943.0
2016-04-11 13:20:00,82.5,82.61,82.47,82.49,9486.0,62.9336,63.0175,62.9107,62.926,9486.0
2016-04-11 13:30:00,82.51,82.55,82.4,82.46,11916.0,62.9412,62.9718,62.8573,62.9031,11916.0
2016-04-11 13:40:00,82.44,82.49,82.39,82.43,8537.0,62.8879,62.926,62.8497,62.8802,8537.0
2016-04-11 13:50:00,82.44,82.48,82.39,82.47,11009.0,62.8879,62.9184,62.8497,62.9107,11009.0
2016-04-11 14:00:00,82.49,82.62,82.48,82.52,15462.0,62.926,63.0252,62.9184,62.9489,15462.0
2016-04-11 14:10:00,82.48,82.61,82.47,82.58,16128.0,62.9184,63.0175,62.9107,62.9946,16128.0
2016-04-11 14:20:00,82.59,82.63,82.51,82.51,9537.0,63.0023,63.0328,62.9412,62.9412,9537.0
2016-04-11 14:30:00,82.47,82.67,82.47,82.67,17153.0,62.9107,63.0633,62.9107,63.0633,17153.0
2016-04-11 14:40:00,82.66,82.7,82.57,82.65,20202.0,63.0557,63.0862,62.987,63.048,20202.0
2016-04-11 14:50:00,82.64,82.66,82.55,82.61,10264.0,63.0404,63.0557,62.9718,63.0175,10264.0
2016-04-11 15:00:00,82.61,82.62,82.43,82.44,30479.0,63.0175,63.0252,62.8802,62.8879,30479.0
2016-04-11 15:10:00,82.43,82.45,82.33,82.35,24153.0,62.8802,62.8955,62.8039,62.8192,24153.0
2016-04-11 15:20:00,82.36,82.38,82.21,82.22,22490.0,62.8268,62.8421,62.7124,62.72,22490.0
2016-04-11 15:30:00,82.24,82.28,82.18,82.2,29930.0,62.7353,62.7658,62.6895,62.7048,29930.0
2016-04-11 15:40:00,82.19,82.21,82.07,82.14,54044.0,62.6971,62.7124,62.6056,62.659,54044.0
2016-04-11 15:50:00,82.14,82.27,82.12,82.21,101958.0,62.659,62.7582,62.6437,62.7124,101958.0
2016-04-12 09:30:00,82.33,82.82,82.3,82.75,73208.0,62.8039,63.1777,62.7811,63.1243,73208.0
2016-04-12 09:40:00,82.75,82.86,82.58,82.64,25943.0,63.1243,63.2082,62.9946,63.0404,25943.0
2016-04-12 09:50:00,82.65,82.65,82.37,82.42,21896.0,63.048,63.048,62.8345,62.8726,21896.0
2016-04-12 10:00:00,82.44,82.51,82.29,82.33,35361.0,62.8879,62.9412,62.7734,62.8039,35361.0
2016-04-12 10:10:00,82.29,82.42,82.12,82.27,37789.0,62.7734,62.8726,62.6437,62.7582,37789.0
2016-04-12 10:20:00,82.24,82.28,82.05,82.06,35358.0,62.7353,62.7658,62.5903,62.598,35358.0
2016-04-12 10:30:00,82.03,82.29,82.02,82.12,41595.0,62.5751,62.7734,62.5675,62.6437,41595.0
2016-04-12 10:40:00,82.09,82.24,82.06,82.12,26478.0,62.6209,62.7353,62.598,62.6437,26478.0
2016-04-12 10:50:00,82.11,82.41,82.11,82.38,19253.0,62.6361,62.865,62.6361,62.8421,19253.0
2016-04-12 11:00:00,82.36,82.55,82.27,82.54,21022.0,62.8268,62.9718,62.7582,62.9641,21022.0
2016-04-12 11:10:00,82.53,82.63,82.41,82.63,12914.0,62.9565,63.0328,62.865,63.0328,12914.0
2016-04-12 11:20:00,82.65,82.67,82.39,82.4,13703.0,63.048,63.0633,62.8497,62.8573,13703.0
2016-04-12 11:30:00,82.42,82.44,82.28,82.29,14390.0,62.8726,62.8879,62.7658,62.7734,14390.0
2016-04-12 11:40:00,82.31,82.4,82.3,82.34,15087.0,62.7887,62.8573,62.7811,62.8116,15087.0
2016-04-12 11:50:00,82.29,82.32,82.17,82.17,15074.0,62.7734,62.7963,62.6819,62.6819,15074.0
2016-04-12 12:00:00,82.17,82.18,82.07,82.09,16525.0,62.6819,62.6895,62.6056,62.6209,16525.0
2016-04-12 12:10:00,82.08,82.14,82.02,82.03,14216.0,62.6132,62.659,62.5675,62.5751,14216.0
2016-04-12 12:20:00,82.03,82.15,82.02,82.12,10007.0,62.5751,62.6666,62.5675,62.6437,10007.0
2016-04-12 12:30:00,82.13,82.19,82.1,82.15,20363.0,62.6514,62.6971,62.6285,62.6666,20363.0
2016-04-12 12:40:00,82.12,82.17,82.05,82.07,18956.0,62.6437,62.6819,62.5903,62.6056,18956.0
2016-04-12 12:50:00,82.08,82.17,82.07,82.12,10394.0,62.6132,62.6819,62.6056,62.6437,10394.0
2016-04-12 13:00:00,82.15,82.2,82.07,82.08,8843.0,62.6666,62.7048,62.6056,62.6132,8843.0
2016-04-12 13:10:00,82.09,82.09,81.92,81.95,15872.0,62.6209,62.6209,62.4912,62.5141,15872.0
2016-04-12 13:20:00,81.95,82.04,81.94,81.97,9473.0,62.5141,62.5827,62.5064,62.5293,9473.0
2016-04-12 13:30:00,81.99,82.12,81.97,81.99,18810.0,62.5446,62.6437,62.5293,62.5446,18810.0
2016-04-12 13:40:00,81.99,82.17,81.99,82.12,16152.0,62.5446,62.6819,62.5446,62.6437,16152.0
2016-04-12 13:50:00,82.12,82.15,82.07,82.15,18636.0,62.6437,62.6666,62.6056,62.6666,18636.0
2016-04-12 14:00:00,82.15,82.26,82.13,82.2,26348.0,62.6666,62.7505,62.6514,62.7048,26348.0
2016-04-12 14:10:00,82.2,82.33,82.19,82.28,12272.0,62.7048,62.8039,62.6971,62.7658,12272.0
2016-04-12 14:20:00,82.29,82.32,82.25,82.29,14244.0,62.7734,62.7963,62.7429,62.7734,14244.0
2016-04-12 14:30:00,82.28,82.35,82.24,82.34,12978.0,62.7658,62.8192,62.7353,62.8116,12978.0
2016-04-12 14:40:00,82.35,82.38,82.31,82.33,13221.0,62.8192,62.8421,62.7887,62.8039,13221.0
2016-04-12 14:50:00,82.34,82.39,82.32,82.35,17089.0,62.8116,62.8497,62.7963,62.8192,17089.0
2016-04-12 15:00:00,82.37,82.55,82.35,82.55,18195.0,62.8345,62.9718,62.8192,62.9718,18195.0
2016-04-12 15:10:00,82.55,82.57,82.51,82.54,19014.0,62.9718,62.987,62.9412,62.9641,19014.0
2016-04-12 15:20:00,82.54,82.55,82.38,82.49,24940.0,62.9641,62.9718,62.8421,62.926,24940.0
2016-04-12 15:30:00,82.49,82.6,82.45,82.49,49440.0,62.926,63.0099,62.8955,62.926,49440.0
2016-04-12 15:40:00,82.49,82.56,82.45,82.47,46113.0,62.926,62.9794,62.8955,62.9107,46113.0
2016-04-12 15:50:00,82.47,82.65,82.32,82.55,175727.0,62.9107,63.048,62.7963,62.9718,175727.0
2016-04-13 09:30:00,83.04,83.75,82.91,83.32,56707.0,63.3455,63.8872,63.2464,63.5591,56707.0
2016-04-13 09:40:00,83.33,83.57,83.31,83.41,43030.0,63.5668,63.7499,63.5515,63.6278,43030.0
2016-04-13 09:50:00,83.42,83.47,82.87,83.0,23737.0,63.6354,63.6736,63.2159,63.315,23737.0
2016-04-13 10:00:00,83.0,83.13,82.84,83.1,23065.0,63.315,63.4142,63.193,63.3913,23065.0
2016-04-13 10:10:00,83.13,83.3,83.03,83.12,42435.0,63.4142,63.5439,63.3379,63.4066,42435.0
2016-04-13 10:20:00,83.12,83.21,82.97,83.06,35687.0,63.4066,63.4752,63.2922,63.3608,35687.0
2016-04-13 10:30:00,83.09,83.19,82.91,82.93,17865.0,63.3837,63.46,63.2464,63.2616,17865.0
2016-04-13 10:40:00,82.92,83.03,82.9,82.97,48251.0,63.254,63.3379,63.2388,63.2922,48251.0
2016-04-13 10:50:00,82.95,83.03,82.79,82.8,23538.0,63.2769,63.3379,63.1548,63.1625,23538.0
2016-04-13 11:00:00,82.78,82.9,82.67,82.73,19802.0,63.1472,63.2388,63.0633,63.1091,19802.0
2016-04-13 11:10:00,82.72,82.79,82.67,82.79,23396.0,63.1014,63.1548,63.0633,63.1548,23396.0
2016-04-13 11:20:00,82.78,82.95,82.68,82.94,25819.0,63.1472,63.2769,63.0709,63.2693,25819.0
2016-04-13 11:30:00,82.97,83.16,82.96,83.16,53448.0,63.2922,63.4371,63.2845,63.4371,53448.0
2016-04-13 11:40:00,83.17,83.18,83.05,83.06,20894.0,63.4447,63.4523,63.3532,63.3608,20894.0
2016-04-13 11:50:00,83.08,83.19,83.08,83.13,29238.0,63.3761,63.46,63.3761,63.4142,29238.0
2016-04-13 12:00:00,83.13,83.2,83.06,83.11,13440.0,63.4142,63.4676,63.3608,63.3989,13440.0
2016-04-13 12:10:00,83.13,83.13,83.02,83.09,10051.0,63.4142,63.4142,63.3303,63.3837,10051.0
2016-04-13 12:20:00,83.09,83.23,83.05,83.21,6839.0,63.3837,63.4905,63.3532,63.4752,6839.0
2016-04-13 12:30:00,83.2,83.25,83.12,83.24,9518.0,63.4676,63.5057,63.4066,63.4981,9518.0
2016-04-13 12:40:00,83.23,83.38,83.22,83.34,15145.0,63.4905,63.6049,63.4829,63.5744,15145.0
2016-04-13 12:50:00,83.32,83.33,83.27,83.32,3473.0,63.5591,63.5668,63.521,63.5591,3473.0
2016-04-13 13:00:00,83.33,83.37,83.23,83.3,6912.0,63.5668,63.5973,63.4905,63.5439,6912.0
2016-04-13 13:10:00,83.33,83.38,83.28,83.3,10248.0,63.5668,63.6049,63.5286,63.5439,10248.0
2016-04-13 13:20:00,83.28,83.32,83.19,83.28,12071.0,63.5286,63.5591,63.46,63.5286,12071.0
2016-04-13 13:30:00,83.27,83.42,83.25,83.39,11225.0,63.521,63.6354,63.5057,63.6125,11225.0
2016-04-13 13:40:00,83.41,83.53,83.41,83.49,8533.0,63.6278,63.7193,63.6278,63.6888,8533.0
2016-04-13 13:50:00,83.47,83.6,83.42,83.6,8210.0,63.6736,63.7727,63.6354,63.7727,8210.0
2016-04-13 14:00:00,83.59,83.73,83.51,83.73,14227.0,63.7651,63.8719,63.7041,63.8719,14227.0
2016-04-13 14:10:00,83.74,83.74,83.61,83.73,22396.0,63.8795,63.8795,63.7804,63.8719,22396.0
2016-04-13 14:20:00,83.74,83.76,83.62,83.65,20997.0,63.8795,63.8948,63.788,63.8109,20997.0
2016-04-13 14:30:00,83.65,83.71,83.58,83.7,26012.0,63.8109,63.8566,63.7575,63.849,26012.0
2016-04-13 14:40:00,83.69,83.75,83.62,83.72,19946.0,63.8414,63.8872,63.788,63.8643,19946.0
2016-04-13 14:50:00,83.7,83.74,83.61,83.65,14933.0,63.849,63.8795,63.7804,63.8109,14933.0
2016-04-13 15:00:00,83.64,83.83,83.64,83.81,17788.0,63.8032,63.9482,63.8032,63.9329,17788.0
2016-04-13 15:10:00,83.8,83.82,83.73,83.75,26160.0,63.9253,63.9406,63.8719,63.8872,26160.0
2016-04-13 15:20:00,83.76,83.83,83.74,83.83,19047.0,63.8948,63.9482,63.8795,63.9482,19047.0
2016-04-13 15:30:00,83.83,83.92,83.8,83.86,38458.0,63.9482,64.0168,63.9253,63.9711,38458.0
2016-04-13 15:40:00,83.87,83.9,83.72,83.74,45329.0,63.9787,64.0016,63.8643,63.8795,45329.0
2016-04-13 15:50:00,83.75,83.92,83.74,83.88,95690.0,63.8872,64.0168,63.8795,63.9863,95690.0
2016-04-14 09:30:00,83.87,84.38,83.84,84.12,46205.0,63.9787,64.3677,63.9558,64.1694,46205.0
2016-04-14 09:40:00,84.05,84.34,83.97,83.97,47510.0,64.116,64.3372,64.055,64.055,47510.0
2016-04-14 09:50:00,84.0,84.05,83.58,83.66,26248.0,64.0779,64.116,63.7575,63.8185,26248.0
2016-04-14 10:00:00,83.68,83.7,83.5,83.5,17661.0,63.8338,63.849,63.6965,63.6965,17661.0
2016-04-14 10:10:00,83.49,83.68,83.47,83.61,15379.0,63.6888,63.8338,63.6736,63.7804,15379.0
2016-04-14 10:20:00,83.62,83.68,83.51,83.51,24158.0,63.788,63.8338,63.7041,63.7041,24158.0
2016-04-14 10:30:00,83.55,83.59,83.44,83.45,15211.0,63.7346,63.7651,63.6507,63.6583,15211.0
2016-04-14 10:40:00,83.45,83.88,83.44,83.81,52624.0,63.6583,63.9863,63.6507,63.9329,52624.0
2016-04-14 10:50:00,83.8,83.97,83.75,83.94,26668.0,63.9253,64.055,63.8872,64.0321,26668.0
2016-04-14 11:00:00,83.94,83.96,83.74,83.75,10877.0,64.0321,64.0474,63.8795,63.8872,10877.0
2016-04-14 11:10:00,83.74,83.77,83.61,83.69,14301.0,63.8795,63.9024,63.7804,63.8414,14301.0
2016-04-14 11:20:00,83.72,83.84,83.72,83.8,24514.0,63.8643,63.9558,63.8643,63.9253,24514.0
2016-04-14 11:30:00,83.81,84.12,83.8,84.11,25339.0,63.9329,64.1694,63.9253,64.1618,25339.0
2016-04-14 11:40:00,84.08,84.08,83.94,84.0,8583.0,64.1389,64.1389,64.0321,64.0779,8583.0
2016-04-14 11:50:00,83.98,84.16,83.91,84.16,19059.0,64.0626,64.1999,64.0092,64.1999,19059.0
2016-04-14 12:00:00,84.17,84.21,84.1,84.13,18092.0,64.2075,64.2381,64.1542,64.177,18092.0
2016-04-14 12:10:00,84.12,84.21,84.11,84.19,5705.0,64.1694,64.2381,64.1618,64.2228,5705.0
2016-04-14 12:20:00,84.18,84.2,84.11,84.17,6350.0,64.2152,64.2304,64.1618,64.2075,6350.0
2016-04-14 12:30:00,84.19,84.25,84.14,84.23,8589.0,64.2228,64.2686,64.1847,64.2533,8589.0
2016-04-14 12:40:00,84.24,84.31,84.21,84.29,8133.0,64.2609,64.3143,64.2381,64.2991,8133.0
2016-04-14 12:50:00,84.31,84.36,84.25,84.32,6913.0,64.3143,64.3525,64.2686,64.322,6913.0
2016-04-14 13:00:00,84.31,84.36,84.25,84.28,12788.0,64.3143,64.3525,64.2686,64.2915,12788.0
2016-04-14 13:10:00,84.32,84.32,84.25,84.29,6183.0,64.322,64.322,64.2686,64.2991,6183.0
2016-04-14 13:20:00,84.27,84.29,84.23,84.24,13090.0,64.2838,64.2991,64.2533,64.2609,13090.0
2016-04-14 13:30:00,84.25,84.27,84.16,84.16,13538.0,64.2686,64.2838,64.1999,64.1999,13538.0
2016-04-14 13:40:00,84.17,84.23,84.14,84.15,12080.0,64.2075,64.2533,64.1847,64.1923,12080.0
2016-04-14 13:50:00,84.15,84.21,84.11,84.11,22441.0,64.1923,64.2381,64.1618,64.1618,22441.0
2016-04-14 14:00:00,84.09,84.09,84.01,84.04,7700.0,64.1465,64.1465,64.0855,64.1084,7700.0
2016-04-14 14:10:00,84.05,84.06,83.98,83.98,10618.0,64.116,64.1236,64.0626,64.0626,10618.0
2016-04-14 14:20:00,83.98,84.02,83.95,83.98,9262.0,64.0626,64.0931,64.0397,64.0626,9262.0
2016-04-14 14:30:00,83.98,83.98,83.94,83.97,11109.0,64.0626,64.0626,64.0321,64.055,11109.0
2016-04-14 14:40:00,83.98,84.02,83.95,84.0,14544.0,64.0626,64.0931,64.0397,64.0779,14544.0
2016-04-14 14:50:00,83.99,84.09,83.95,84.04,10291.0,64.0702,64.1465,64.0397,64.1084,10291.0
2016-04-14 15:00:00,84.06,84.15,84.05,84.1,12764.0,64.1236,64.1923,64.116,64.1542,12764.0
2016-04-14 15:10:00,84.11,84.12,84.02,84.09,18100.0,64.1618,64.1694,64.0931,64.1465,18100.0
2016-04-14 15:20:00,84.1,84.17,84.06,84.1,20139.0,64.1542,64.2075,64.1236,64.1542,20139.0
2016-04-14 15:30:00,84.1,84.16,84.0,84.01,69009.0,64.1542,64.1999,64.0779,64.0855,69009.0
2016-04-14 15:40:00,84.02,84.02,83.89,83.9,63029.0,64.0931,64.0931,63.994,64.0016,63029.0
2016-04-14 15:50:00,83.92,83.96,83.83,83.9,88769.0,64.0168,64.0474,63.9482,64.0016,88769.0
2016-04-15 09:30:00,83.72,84.02,83.53,83.56,178109.0,63.8643,64.0931,63.7193,63.7422,178109.0
2016-04-15 09:40:00,83.56,83.7,83.45,83.57,17767.0,63.7422,63.849,63.6583,63.7499,17767.0
2016-04-15 09:50:00,83.59,83.81,83.58,83.63,11876.0,63.7651,63.9329,63.7575,63.7956,11876.0
2016-04-15 10:00:00,83.59,83.72,83.55,83.58,19464.0,63.7651,63.8643,63.7346,63.7575,19464.0
2016-04-15 10:10:00,83.56,83.69,83.53,83.67,25245.0,63.7422,63.8414,63.7193,63.8261,25245.0
2016-04-15 10:20:00,83.68,83.73,83.53,83.63,19690.0,63.8338,63.8719,63.7193,63.7956,19690.0
2016-04-15 10:30:00,83.65,83.92,83.63,83.82,15122.0,63.8109,64.0168,63.7956,63.9406,15122.0
2016-04-15 10:40:00,83.79,83.92,83.72,83.83,14998.0,63.9177,64.0168,63.8643,63.9482,14998.0
2016-04-15 10:50:00,83.81,83.84,83.73,83.79,9266.0,63.9329,63.9558,63.8719,63.9177,9266.0
2016-04-15 11:00:00,83.77,83.83,83.74,83.76,14311.0,63.9024,63.9482,63.8795,63.8948,14311.0
2016-04-15 11:10:00,83.74,83.74,83.56,83.56,14680.0,63.8795,63.8795,63.7422,63.7422,14680.0
2016-04-15 11:20:00,83.59,83.7,83.53,83.62,52516.0,63.7651,63.849,63.7193,63.788,52516.0
2016-04-15 11:30:00,83.62,83.73,83.62,83.65,13918.0,63.788,63.8719,63.788,63.8109,13918.0
2016-04-15 11:40:00,83.65,83.76,83.65,83.72,6409.0,63.8109,63.8948,63.8109,63.8643,6409.0
2016-04-15 11:50:00,83.7,83.82,83.7,83.76,9473.0,63.849,63.9406,63.849,63.8948,9473.0
2016-04-15 12:00:00,83.76,83.83,83.74,83.79,10893.0,63.8948,63.9482,63.8795,63.9177,10893.0
2016-04-15 12:10:00,83.78,83.84,83.75,83.77,7101.0,63.91,63.9558,63.8872,63.9024,7101.0
2016-04-15 12:20:00,83.78,83.95,83.77,83.92,10320.0,63.91,64.0397,63.9024,64.0168,10320.0
2016-04-15 12:30:00,83.92,83.95,83.89,83.93,16957.0,64.0168,64.0397,63.994,64.0245,16957.0
2016-04-15 12:40:00,83.93,83.99,83.87,83.92,9866.0,64.0245,64.0702,63.9787,64.0168,9866.0
2016-04-15 12:50:00,83.9,83.94,83.87,83.87,9113.0,64.0016,64.0321,63.9787,63.9787,9113.0
2016-04-15 13:00:00,83.88,83.95,83.86,83.95,7898.0,63.9863,64.0397,63.9711,64.0397,7898.0
2016-04-15 13:10:00,83.94,84.03,83.92,84.0,8903.0,64.0321,64.1008,64.0168,64.0779,8903.0
2016-04-15 13:20:00,83.99,84.11,83.97,84.09,10327.0,64.0702,64.1618,64.055,64.1465,10327.0
2016-04-15 13:30:00,84.1,84.1,83.97,84.05,12569.0,64.1542,64.1542,64.055,64.116,12569.0
2016-04-15 13:40:00,84.04,84.08,84.02,84.03,11316.0,64.1084,64.1389,64.0931,64.1008,11316.0
2016-04-15 13:50:00,84.03,84.05,83.98,83.98,8344.0,64.1008,64.116,64.0626,64.0626,8344.0
2016-04-15 14:00:00,83.97,84.07,83.97,84.05,10268.0,64.055,64.1313,64.055,64.116,10268.0
2016-04-15 14:10:00,84.02,84.09,84.0,84.08,20452.0,64.0931,64.1465,64.0779,64.1389,20452.0
2016-04-15 14:20:00,84.08,84.16,84.07,84.12,19668.0,64.1389,64.1999,64.1313,64.1694,19668.0
2016-04-15 14:30:00,84.12,84.13,84.08,84.13,10210.0,64.1694,64.177,64.1389,64.177,10210.0
2016-04-15 14:40:00,84.14,84.2,84.12,84.2,14434.0,64.1847,64.2304,64.1694,64.2304,14434.0
2016-04-15 14:50:00,84.2,84.31,84.18,84.31,18633.0,64.2304,64.3143,64.2152,64.3143,18633.0
2016-04-15 15:00:00,84.29,84.34,84.25,84.25,17261.0,64.2991,64.3372,64.2686,64.2686,17261.0
2016-04-15 15:10:00,84.26,84.28,84.19,84.24,17728.0,64.2762,64.2915,64.2228,64.2609,17728.0
2016-04-15 15:20:00,84.24,84.32,84.24,84.28,17212.0,64.2609,64.322,64.2609,64.2915,17212.0
2016-04-15 15:30:00,84.29,84.33,84.25,84.25,24718.0,64.2991,64.3296,64.2686,64.2686,24718.0
2016-04-15 15:40:00,84.27,84.27,84.17,84.18,46020.0,64.2838,64.2838,64.2075,64.2152,46020.0
2016-04-15 15:50:00,84.19,84.33,84.14,84.25,127430.0,64.2228,64.3296,64.1847,64.2686,127430.0
2016-04-18 09:30:00,83.79,84.23,83.58,83.8,36219.0,63.9177,64.2533,63.7575,63.9253,36219.0
2016-04-18 09:40:00,83.84,83.98,83.79,83.9,17163.0,63.9558,64.0626,63.9177,64.0016,17163.0
2016-04-18 09:50:00,83.9,84.04,83.72,83.76,28933.0,64.0016,64.1084,63.8643,63.8948,28933.0
2016-04-18 10:00:00,83.77,84.01,83.73,83.97,11996.0,63.9024,64.0855,63.8719,64.055,11996.0
2016-04-18 10:10:00,84.0,84.14,83.89,84.07,22762.0,64.0779,64.1847,63.994,64.1313,22762.0
2016-04-18 10:20:00,84.09,84.27,84.0,84.25,10188.0,64.1465,64.2838,64.0779,64.2686,10188.0
2016-04-18 10:30:00,84.27,84.38,84.19,84.34,16734.0,64.2838,64.3677,64.2228,64.3372,16734.0
2016-04-18 10:40:00,84.35,84.48,84.35,84.39,14123.0,64.3449,64.444,64.3449,64.3754,14123.0
2016-04-18 10:50:00,84.39,84.58,84.39,84.54,29694.0,64.3754,64.5203,64.3754,64.4898,29694.0
2016-04-18 11:00:00,84.5,84.64,84.45,84.46,9954.0,64.4593,64.5661,64.4211,64.4288,9954.0
2016-04-18 11:10:00,84.48,84.58,84.44,84.49,24088.0,64.444,64.5203,64.4135,64.4517,24088.0
2016-04-18 11:20:00,84.51,84.57,84.43,84.48,17276.0,64.4669,64.5127,64.4059,64.444,17276.0
2016-04-18 11:30:00,84.48,84.55,84.44,84.54,7972.0,64.444,64.4974,64.4135,64.4898,7972.0
2016-04-18 11:40:00,84.55,84.59,84.5,84.5,9736.0,64.4974,64.5279,64.4593,64.4593,9736.0
2016-04-18 11:50:00,84.5,84.52,84.44,84.47,8542.0,64.4593,64.4745,64.4135,64.4364,8542.0
2016-04-18 12:00:00,84.48,84.51,84.39,84.43,13289.0,64.444,64.4669,64.3754,64.4059,13289.0
2016-04-18 12:10:00,84.42,84.44,84.22,84.23,16685.0,64.3983,64.4135,64.2457,64.2533,16685.0
2016-04-18 12:20:00,84.25,84.34,84.14,84.14,15004.0,64.2686,64.3372,64.1847,64.1847,15004.0
2016-04-18 12:30:00,84.16,84.26,84.14,84.24,15135.0,64.1999,64.2762,64.1847,64.2609,15135.0
2016-04-18 12:40:00,84.24,84.25,84.18,84.23,12318.0,64.2609,64.2686,64.2152,64.2533,12318.0
2016-04-18 12:50:00,84.25,84.29,84.19,84.28,18071.0,64.2686,64.2991,64.2228,64.2915,18071.0
2016-04-18 13:00:00,84.26,84.33,84.2,84.33,12567.0,64.2762,64.3296,64.2304,64.3296,12567.0
2016-04-18 13:10:00,84.34,84.35,84.21,84.23,9286.0,64.3372,64.3449,64.2381,64.2533,9286.0
2016-04-18 13:20:00,84.23,84.33,84.21,84.31,21424.0,64.2533,64.3296,64.2381,64.3143,21424.0
2016-04-18 13:30:00,84.31,84.42,84.31,84.41,10940.0,64.3143,64.3983,64.3143,64.3906,10940.0
2016-04-18 13:40:00,84.4,84.55,84.4,84.46,25787.0,64.383,64.4974,64.383,64.4288,25787.0
2016-04-18 13:50:00,84.45,84.5,84.41,84.49,13413.0,64.4211,64.4593,64.3906,64.4517,13413.0
2016-04-18 14:00:00,84.51,84.51,84.32,84.42,9425.0,64.4669,64.4669,64.322,64.3983,9425.0
2016-04-18 14:10:00,84.41,84.45,84.36,84.39,13214.0,64.3906,64.4211,64.3525,64.3754,13214.0
2016-04-18 14:20:00,84.4,84.47,84.34,84.36,19634.0,64.383,64.4364,64.3372,64.3525,19634.0
2016-04-18 14:30:00,84.36,84.42,84.33,84.4,14903.0,64.3525,64.3983,64.3296,64.383,14903.0
2016-04-18 14:40:00,84.39,84.46,84.39,84.46,11885.0,64.3754,64.4288,64.3754,64.4288,11885.0
2016-04-18 14:50:00,84.46,84.5,84.44,84.45,10722.0,64.4288,64.4593,64.4135,64.4211,10722.0
2016-04-18 15:00:00,84.45,84.51,84.41,84.47,37602.0,64.4211,64.4669,64.3906,64.4364,37602.0
2016-04-18 15:10:00,84.46,84.5,84.38,84.48,14842.0,64.4288,64.4593,64.3677,64.444,14842.0
2016-04-18 15:20:00,84.5,84.56,84.44,84.52,24086.0,64.4593,64.5051,64.4135,64.4745,24086.0
2016-04-18 15:30:00,84.52,84.59,84.51,84.52,16478.0,64.4745,64.5279,64.4669,64.4745,16478.0
2016-04-18 15:40:00,84.52,84.6,84.5,84.5,32351.0,64.4745,64.5356,64.4593,64.4593,32351.0
2016-04-18 15:50:00,84.51,84.57,84.48,84.56,60000.0,64.4669,64.5127,64.444,64.5051,60000.0
2016-04-19 09:30:00,85.21,85.77,85.01,85.69,55568.0,65.0009,65.4281,64.8483,65.3671,55568.0
2016-04-19 09:40:00,85.62,85.91,85.4,85.89,24047.0,65.3137,65.5349,65.1458,65.5196,24047.0
2016-04-19 09:50:00,85.9,85.99,85.73,85.99,49142.0,65.5272,65.5959,65.3976,65.5959,49142.0
2016-04-19 10:00:00,85.97,86.17,85.88,85.88,47821.0,65.5806,65.7332,65.512,65.512,47821.0
2016-04-19 10:10:00,85.87,85.92,85.84,85.84,31191.0,65.5044,65.5425,65.4815,65.4815,31191.0
2016-04-19 10:20:00,85.87,85.92,85.82,85.9,25118.0,65.5044,65.5425,65.4662,65.5272,25118.0
2016-04-19 10:30:00,85.86,85.93,85.68,85.72,25623.0,65.4967,65.5501,65.3594,65.3899,25623.0
2016-04-19 10:40:00,85.73,85.74,85.55,85.71,19206.0,65.3976,65.4052,65.2603,65.3823,19206.0
2016-04-19 10:50:00,85.71,86.0,85.71,86.0,20837.0,65.3823,65.6035,65.3823,65.6035,20837.0
2016-04-19 11:00:00,85.98,85.99,85.65,85.65,37091.0,65.5883,65.5959,65.3365,65.3365,37091.0
2016-04-19 11:10:00,85.65,85.76,85.63,85.7,15385.0,65.3365,65.4205,65.3213,65.3747,15385.0
2016-04-19 11:20:00,85.7,85.72,85.58,85.65,12361.0,65.3747,65.3899,65.2831,65.3365,12361.0
2016-04-19 11:30:00,85.65,85.71,85.63,85.64,13407.0,65.3365,65.3823,65.3213,65.3289,13407.0
2016-04-19 11:40:00,85.63,85.64,85.46,85.49,26663.0,65.3213,65.3289,65.1916,65.2145,26663.0
2016-04-19 11:50:00,85.48,85.48,85.18,85.18,19687.0,65.2069,65.2069,64.978,64.978,19687.0
2016-04-19 12:00:00,85.22,85.26,85.12,85.2,25658.0,65.0085,65.039,64.9322,64.9933,25658.0
2016-04-19 12:10:00,85.21,85.28,85.16,85.19,18049.0,65.0009,65.0543,64.9628,64.9856,18049.0
2016-04-19 12:20:00,85.16,85.17,85.08,85.1,12918.0,64.9628,64.9704,64.9017,64.917,12918.0
2016-04-19 12:30:00,85.1,85.33,85.09,85.32,14884.0,64.917,65.0924,64.9094,65.0848,14884.0
2016-04-19 12:40:00,85.31,85.38,85.27,85.33,11558.0,65.0772,65.1306,65.0467,65.0924,11558.0
2016-04-19 12:50:00,85.33,85.48,85.32,85.46,8824.0,65.0924,65.2069,65.0848,65.1916,8824.0
2016-04-19 13:00:00,85.46,85.47,85.4,85.41,11481.0,65.1916,65.1992,65.1458,65.1535,11481.0
2016-04-19 13:10:00,85.39,85.49,85.38,85.42,7322.0,65.1382,65.2145,65.1306,65.1611,7322.0
2016-04-19 13:20:00,85.42,85.55,85.42,85.51,15739.0,65.1611,65.2603,65.1611,65.2297,15739.0
2016-04-19 13:30:00,85.51,85.56,85.46,85.48,14185.0,65.2297,65.2679,65.1916,65.2069,14185.0
2016-04-19 13:40:00,85.48,85.58,85.45,85.49,12152.0,65.2069,65.2831,65.184,65.2145,12152.0
2016-04-19 13:50:00,85.49,85.53,85.47,85.52,11594.0,65.2145,65.245,65.1992,65.2374,11594.0
2016-04-19 14:00:00,85.53,85.59,85.46,85.5,16377.0,65.245,65.2908,65.1916,65.2221,16377.0
2016-04-19 14:10:00,85.49,85.54,85.45,85.52,31444.0,65.2145,65.2526,65.184,65.2374,31444.0
2016-04-19 14:20:00,85.53,85.68,85.51,85.57,45838.0,65.245,65.3594,65.2297,65.2755,45838.0
2016-04-19 14:30:00,85.59,85.7,85.57,85.64,36177.0,65.2908,65.3747,65.2755,65.3289,36177.0
2016-04-19 14:40:00,85.64,85.71,85.64,85.69,27675.0,65.3289,65.3823,65.3289,65.3671,27675.0
2016-04-19 14:50:00,85.68,85.71,85.55,85.55,52291.0,65.3594,65.3823,65.2603,65.2603,52291.0
2016-04-19 15:00:00,85.53,85.6,85.5,85.55,15691.0,65.245,65.2984,65.2221,65.2603,15691.0
2016-04-19 15:10:00,85.56,85.69,85.55,85.63,25990.0,65.2679,65.3671,65.2603,65.3213,25990.0
2016-04-19 15:20:00,85.64,85.71,85.63,85.68,64453.0,65.3289,65.3823,65.3213,65.3594,64453.0
2016-04-19 15:30:00,85.69,85.71,85.63,85.69,40736.0,65.3671,65.3823,65.3213,65.3671,40736.0
2016-04-19 15:40:00,85.68,85.69,85.56,85.59,49940.0,65.3594,65.3671,65.2679,65.2908,49940.0
2016-04-19 15:50:00,85.58,85.64,85.52,85.59,121789.0,65.2831,65.3289,65.2374,65.2908,121789.0
2016-04-20 09:30:00,85.45,85.99,85.45,85.84,65070.0,65.184,65.5959,65.184,65.4815,65070.0
2016-04-20 09:40:00,85.83,86.57,85.83,86.56,59271.0,65.4739,66.0383,65.4739,66.0307,59271.0
2016-04-20 09:50:00,86.58,86.94,86.55,86.85,73819.0,66.046,66.3206,66.0231,66.2519,73819.0
2016-04-20 10:00:00,86.85,86.87,86.49,86.57,33444.0,66.2519,66.2672,65.9773,66.0383,33444.0
2016-04-20 10:10:00,86.57,86.59,86.28,86.33,40786.0,66.0383,66.0536,65.8171,65.8553,40786.0
2016-04-20 10:20:00,86.35,86.46,86.11,86.46,82611.0,65.8705,65.9544,65.6874,65.9544,82611.0
2016-04-20 10:30:00,86.47,86.5,86.17,86.24,22624.0,65.9621,65.9849,65.7332,65.7866,22624.0
2016-04-20 10:40:00,86.27,86.27,86.03,86.14,21094.0,65.8095,65.8095,65.6264,65.7103,21094.0
2016-04-20 10:50:00,86.14,86.27,86.09,86.18,29112.0,65.7103,65.8095,65.6722,65.7408,29112.0
2016-04-20 11:00:00,86.18,86.18,86.02,86.12,22128.0,65.7408,65.7408,65.6188,65.6951,22128.0
2016-04-20 11:10:00,86.13,86.51,86.12,86.47,51668.0,65.7027,65.9926,65.6951,65.9621,51668.0
2016-04-20 11:20:00,86.46,86.81,86.43,86.79,37364.0,65.9544,66.2214,65.9315,66.2062,37364.0
2016-04-20 11:30:00,86.8,87.09,86.79,87.07,95466.0,66.2138,66.435,66.2062,66.4198,95466.0
2016-04-20 11:40:00,87.1,87.14,86.99,87.0,44391.0,66.4426,66.4732,66.3587,66.3664,44391.0
2016-04-20 11:50:00,87.04,87.15,86.92,87.02,49497.0,66.3969,66.4808,66.3053,66.3816,49497.0
2016-04-20 12:00:00,87.04,87.04,86.93,86.98,24389.0,66.3969,66.3969,66.313,66.3511,24389.0
2016-04-20 12:10:00,86.98,86.99,86.86,86.97,23972.0,66.3511,66.3587,66.2596,66.3435,23972.0
2016-04-20 12:20:00,86.95,86.95,86.69,86.77,10260.0,66.3282,66.3282,66.1299,66.1909,10260.0
2016-04-20 12:30:00,86.76,86.85,86.74,86.84,17291.0,66.1833,66.2519,66.168,66.2443,17291.0
2016-04-20 12:40:00,86.86,86.88,86.8,86.84,10527.0,66.2596,66.2748,66.2138,66.2443,10527.0
2016-04-20 12:50:00,86.85,86.93,86.83,86.91,14552.0,66.2519,66.313,66.2367,66.2977,14552.0
2016-04-20 13:00:00,86.93,86.98,86.87,86.87,37703.0,66.313,66.3511,66.2672,66.2672,37703.0
2016-04-20 13:10:00,86.9,87.0,86.85,86.94,90524.0,66.2901,66.3664,66.2519,66.3206,90524.0
2016-04-20 13:20:00,86.94,86.99,86.91,86.97,35709.0,66.3206,66.3587,66.2977,66.3435,35709.0
2016-04-20 13:30:00,86.99,87.11,86.99,87.02,26911.0,66.3587,66.4503,66.3587,66.3816,26911.0
2016-04-20 13:40:00,87.03,87.12,87.01,87.04,40419.0,66.3892,66.4579,66.374,66.3969,40419.0
2016-04-20 13:50:00,87.04,87.13,87.04,87.06,32657.0,66.3969,66.4655,66.3969,66.4121,32657.0
2016-04-20 14:00:00,87.06,87.06,86.95,86.97,19821.0,66.4121,66.4121,66.3282,66.3435,19821.0
2016-04-20 14:10:00,86.98,87.13,86.97,87.13,27857.0,66.3511,66.4655,66.3435,66.4655,27857.0
2016-04-20 14:20:00,87.12,87.25,87.11,87.24,19089.0,66.4579,66.5571,66.4503,66.5494,19089.0
2016-04-20 14:30:00,87.23,87.37,87.23,87.37,40332.0,66.5418,66.6486,66.5418,66.6486,40332.0
2016-04-20 14:40:00,87.36,87.76,87.28,87.37,208679.0,66.641,66.9461,66.58,66.6486,208679.0
2016-04-20 14:50:00,87.33,87.48,87.33,87.48,33930.0,66.6181,66.7325,66.6181,66.7325,33930.0
2016-04-20 15:00:00,87.48,87.62,87.46,87.5,64435.0,66.7325,66.8393,66.7173,66.7478,64435.0
2016-04-20 15:10:00,87.5,87.59,87.47,87.49,29794.0,66.7478,66.8164,66.7249,66.7402,29794.0
2016-04-20 15:20:00,87.5,87.52,87.42,87.45,35933.0,66.7478,66.763,66.6868,66.7096,35933.0
2016-04-20 15:30:00,87.43,87.47,87.37,87.4,48361.0,66.6944,66.7249,66.6486,66.6715,48361.0
2016-04-20 15:40:00,87.4,87.43,87.24,87.26,56069.0,66.6715,66.6944,66.5494,66.5647,56069.0
2016-04-20 15:50:00,87.26,87.31,87.18,87.2,124993.0,66.5647,66.6028,66.5037,66.5189,124993.0
2016-04-21 09:30:00,87.11,87.75,87.03,87.65,49309.0,66.4503,66.9385,66.3892,66.8622,49309.0
2016-04-21 09:40:00,87.58,87.85,87.33,87.5,78535.0,66.8088,67.0148,66.6181,66.7478,78535.0
2016-04-21 09:50:00,87.51,87.79,87.51,87.76,42724.0,66.7554,66.969,66.7554,66.9461,42724.0
2016-04-21 10:00:00,87.74,87.76,87.34,87.34,73127.0,66.9309,66.9461,66.6257,66.6257,73127.0
2016-04-21 10:10:00,87.36,87.36,87.09,87.24,40110.0,66.641,66.641,66.435,66.5494,40110.0
2016-04-21 10:20:00,87.25,87.31,87.09,87.1,41485.0,66.5571,66.6028,66.435,66.4426,41485.0
2016-04-21 10:30:00,87.11,87.61,87.09,87.56,128270.0,66.4503,66.8317,66.435,66.7935,128270.0
2016-04-21 10:40:00,87.61,87.62,87.28,87.34,21953.0,66.8317,66.8393,66.58,66.6257,21953.0
2016-04-21 10:50:00,87.37,87.53,87.31,87.53,48329.0,66.6486,66.7707,66.6028,66.7707,48329.0
2016-04-21 11:00:00,87.53,87.57,87.36,87.38,21048.0,66.7707,66.8012,66.641,66.6562,21048.0
2016-04-21 11:10:00,87.38,87.38,87.22,87.23,35157.0,66.6562,66.6562,66.5342,66.5418,35157.0
2016-04-21 11:20:00,87.26,87.36,87.2,87.2,26159.0,66.5647,66.641,66.5189,66.5189,26159.0
2016-04-21 11:30:00,87.2,87.21,87.01,87.03,16894.0,66.5189,66.5266,66.374,66.3892,16894.0
2016-04-21 11:40:00,87.03,87.03,86.81,86.94,17299.0,66.3892,66.3892,66.2214,66.3206,17299.0
2016-04-21 11:50:00,86.93,86.95,86.7,86.72,14809.0,66.313,66.3282,66.1375,66.1528,14809.0
2016-04-21 12:00:00,86.72,86.78,86.63,86.78,15707.0,66.1528,66.1985,66.0841,66.1985,15707.0
2016-04-21 12:10:00,86.79,86.88,86.7,86.83,15981.0,66.2062,66.2748,66.1375,66.2367,15981.0
2016-04-21 12:20:00,86.84,86.86,86.71,86.74,14188.0,66.2443,66.2596,66.1451,66.168,14188.0
2016-04-21 12:30:00,86.75,86.93,86.74,86.91,21896.0,66.1757,66.313,66.168,66.2977,21896.0
2016-04-21 12:40:00,86.91,86.99,86.91,86.95,14016.0,66.2977,66.3587,66.2977,66.3282,14016.0
2016-04-21 12:50:00,86.9,86.94,86.83,86.85,44794.0,66.2901,66.3206,66.2367,66.2519,44794.0
2016-04-21 13:00:00,86.86,86.91,86.72,86.79,13205.0,66.2596,66.2977,66.1528,66.2062,13205.0
2016-04-21 13:10:00,86.78,86.97,86.77,86.92,27532.0,66.1985,66.3435,66.1909,66.3053,27532.0
2016-04-21 13:20:00,86.93,86.95,86.79,86.79,9236.0,66.313,66.3282,66.2062,66.2062,9236.0
2016-04-21 13:30:00,86.79,87.01,86.78,86.93,20397.0,66.2062,66.374,66.1985,66.313,20397.0
2016-04-21 13:40:00,86.92,86.98,86.82,86.82,18177.0,66.3053,66.3511,66.2291,66.2291,18177.0
2016-04-21 13:50:00,86.83,86.83,86.73,86.78,24891.0,66.2367,66.2367,66.1604,66.1985,24891.0
2016-04-21 14:00:00,86.77,86.9,86.75,86.8,20260.0,66.1909,66.2901,66.1757,66.2138,20260.0
2016-04-21 14:10:00,86.79,86.82,86.67,86.72,22972.0,66.2062,66.2291,66.1146,66.1528,22972.0
2016-04-21 14:20:00,86.73,86.84,86.71,86.77,24182.0,66.1604,66.2443,66.1451,66.1909,24182.0
2016-04-21 14:30:00,86.77,86.77,86.65,86.65,20497.0,66.1909,66.1909,66.0994,66.0994,20497.0
2016-04-21 14:40:00,86.65,86.66,86.52,86.54,33344.0,66.0994,66.107,66.0002,66.0155,33344.0
2016-04-21 14:50:00,86.55,86.63,86.55,86.63,16715.0,66.0231,66.0841,66.0231,66.0841,16715.0
2016-04-21 15:00:00,86.63,86.71,86.57,86.61,20207.0,66.0841,66.1451,66.0383,66.0689,20207.0
2016-04-21 15:10:00,86.6,86.63,86.53,86.55,34653.0,66.0612,66.0841,66.0078,66.0231,34653.0
2016-04-21 15:20:00,86.56,86.59,86.52,86.52,50091.0,66.0307,66.0536,66.0002,66.0002,50091.0
2016-04-21 15:30:00,86.53,86.57,86.5,86.52,58859.0,66.0078,66.0383,65.9849,66.0002,58859.0
2016-04-21 15:40:00,86.52,86.73,86.52,86.68,101196.0,66.0002,66.1604,66.0002,66.1223,101196.0
2016-04-21 15:50:00,86.68,86.88,86.62,86.83,195816.0,66.1223,66.2748,66.0765,66.2367,195816.0
2016-04-22 09:30:00,86.9,87.34,86.66,87.21,48275.0,66.2901,66.6257,66.107,66.5266,48275.0
2016-04-22 09:40:00,87.11,87.18,86.86,86.86,32887.0,66.4503,66.5037,66.2596,66.2596,32887.0
2016-04-22 09:50:00,86.87,86.91,86.46,86.64,30006.0,66.2672,66.2977,65.9544,66.0917,30006.0
2016-04-22 10:00:00,86.6,86.73,86.45,86.59,22191.0,66.0612,66.1604,65.9468,66.0536,22191.0
2016-04-22 10:10:00,86.59,86.75,86.58,86.62,35409.0,66.0536,66.1757,66.046,66.0765,35409.0
2016-04-22 10:20:00,86.6,86.65,86.4,86.44,23788.0,66.0612,66.0994,65.9087,65.9392,23788.0
2016-04-22 10:30:00,86.4,86.48,86.25,86.27,19953.0,65.9087,65.9697,65.7942,65.8095,19953.0
2016-04-22 10:40:00,86.26,86.28,86.1,86.16,15618.0,65.8019,65.8171,65.6798,65.7256,15618.0
2016-04-22 10:50:00,86.15,86.25,86.14,86.14,23014.0,65.718,65.7942,65.7103,65.7103,23014.0
2016-04-22 11:00:00,86.14,86.34,86.14,86.33,13901.0,65.7103,65.8629,65.7103,65.8553,13901.0
2016-04-22 11:10:00,86.36,86.36,86.21,86.27,13772.0,65.8782,65.8782,65.7637,65.8095,13772.0
2016-04-22 11:20:00,86.26,86.39,86.22,86.28,13337.0,65.8019,65.901,65.7714,65.8171,13337.0
2016-04-22 11:30:00,86.29,86.5,86.27,86.4,13484.0,65.8248,65.9849,65.8095,65.9087,13484.0
2016-04-22 11:40:00,86.39,86.52,86.35,86.5,15140.0,65.901,66.0002,65.8705,65.9849,15140.0
2016-04-22 11:50:00,86.49,86.55,86.44,86.55,13973.0,65.9773,66.0231,65.9392,66.0231,13973.0
2016-04-22 12:00:00,86.54,86.6,86.5,86.51,8669.0,66.0155,66.0612,65.9849,65.9926,8669.0
2016-04-22 12:10:00,86.53,86.57,86.49,86.54,11261.0,66.0078,66.0383,65.9773,66.0155,11261.0
2016-04-22 12:20:00,86.55,86.57,86.46,86.49,11495.0,66.0231,66.0383,65.9544,65.9773,11495.0
2016-04-22 12:30:00,86.47,86.59,86.47,86.58,17138.0,65.9621,66.0536,65.9621,66.046,17138.0
2016-04-22 12:40:00,86.59,86.59,86.45,86.52,7520.0,66.0536,66.0536,65.9468,66.0002,7520.0
2016-04-22 12:50:00,86.51,86.54,86.43,86.47,9848.0,65.9926,66.0155,65.9315,65.9621,9848.0
2016-04-22 13:00:00,86.48,86.58,86.48,86.56,11387.0,65.9697,66.046,65.9697,66.0307,11387.0
2016-04-22 13:10:00,86.56,86.59,86.53,86.54,6816.0,66.0307,66.0536,66.0078,66.0155,6816.0
2016-04-22 13:20:00,86.53,86.56,86.46,86.54,12859.0,66.0078,66.0307,65.9544,66.0155,12859.0
2016-04-22 13:30:00,86.54,86.61,86.53,86.58,11473.0,66.0155,66.0689,66.0078,66.046,11473.0
2016-04-22 13:40:00,86.59,86.67,86.53,86.55,26199.0,66.0536,66.1146,66.0078,66.0231,26199.0
2016-04-22 13:50:00,86.53,86.71,86.52,86.61,14452.0,66.0078,66.1451,66.0002,66.0689,14452.0
2016-04-22 14:00:00,86.62,86.72,86.59,86.62,12627.0,66.0765,66.1528,66.0536,66.0765,12627.0
2016-04-22 14:10:00,86.62,86.75,86.59,86.74,16715.0,66.0765,66.1757,66.0536,66.168,16715.0
2016-04-22 14:20:00,86.74,86.9,86.73,86.85,13544.0,66.168,66.2901,66.1604,66.2519,13544.0
2016-04-22 14:30:00,86.83,86.87,86.81,86.84,14687.0,66.2367,66.2672,66.2214,66.2443,14687.0
2016-04-22 14:40:00,86.84,86.9,86.8,86.85,19360.0,66.2443,66.2901,66.2138,66.2519,19360.0
2016-04-22 14:50:00,86.86,86.86,86.82,86.82,12420.0,66.2596,66.2596,66.2291,66.2291,12420.0
2016-04-22 15:00:00,86.82,86.86,86.77,86.8,34686.0,66.2291,66.2596,66.1909,66.2138,34686.0
2016-04-22 15:10:00,86.82,86.87,86.74,86.75,26537.0,66.2291,66.2672,66.168,66.1757,26537.0
2016-04-22 15:20:00,86.74,86.77,86.7,86.74,27474.0,66.168,66.1909,66.1375,66.168,27474.0
2016-04-22 15:30:00,86.74,86.77,86.69,86.72,30988.0,66.168,66.1909,66.1299,66.1528,30988.0
2016-04-22 15:40:00,86.72,86.83,86.69,86.8,54882.0,66.1528,66.2367,66.1299,66.2138,54882.0
2016-04-22 15:50:00,86.8,86.97,86.75,86.94,142218.0,66.2138,66.3435,66.1757,66.3206,142218.0
2016-04-25 09:30:00,86.56,86.91,86.36,86.67,67815.0,66.0307,66.2977,65.8782,66.1146,67815.0
2016-04-25 09:40:00,86.65,86.65,86.34,86.38,18357.0,66.0994,66.0994,65.8629,65.8934,18357.0
2016-04-25 09:50:00,86.35,86.45,86.27,86.45,18757.0,65.8705,65.9468,65.8095,65.9468,18757.0
2016-04-25 10:00:00,86.44,86.68,86.44,86.45,34807.0,65.9392,66.1223,65.9392,65.9468,34807.0
2016-04-25 10:10:00,86.43,86.5,86.02,86.03,40041.0,65.9315,65.9849,65.6188,65.6264,40041.0
2016-04-25 10:20:00,86.03,86.16,85.93,86.13,67816.0,65.6264,65.7256,65.5501,65.7027,67816.0
2016-04-25 10:30:00,86.15,86.28,86.08,86.15,12571.0,65.718,65.8171,65.6646,65.718,12571.0
2016-04-25 10:40:00,86.1,86.18,86.07,86.11,11860.0,65.6798,65.7408,65.6569,65.6874,11860.0
2016-04-25 10:50:00,86.11,86.13,85.94,85.94,15264.0,65.6874,65.7027,65.5578,65.5578,15264.0
2016-04-25 11:00:00,85.95,85.96,85.72,85.8,45454.0,65.5654,65.573,65.3899,65.451,45454.0
2016-04-25 11:10:00,85.83,85.98,85.82,85.95,11006.0,65.4739,65.5883,65.4662,65.5654,11006.0
2016-04-25 11:20:00,85.96,86.07,85.95,86.01,11311.0,65.573,65.6569,65.5654,65.6112,11311.0
2016-04-25 11:30:00,86.04,86.04,85.95,85.96,10815.0,65.634,65.634,65.5654,65.573,10815.0
2016-04-25 11:40:00,85.95,86.13,85.95,86.08,39258.0,65.5654,65.7027,65.5654,65.6646,39258.0
2016-04-25 11:50:00,86.08,86.2,86.05,86.17,21865.0,65.6646,65.7561,65.6417,65.7332,21865.0
2016-04-25 12:00:00,86.19,86.26,86.1,86.2,33584.0,65.7485,65.8019,65.6798,65.7561,33584.0
2016-04-25 12:10:00,86.2,86.3,86.16,86.28,13026.0,65.7561,65.8324,65.7256,65.8171,13026.0
2016-04-25 12:20:00,86.28,86.33,86.16,86.3,34768.0,65.8171,65.8553,65.7256,65.8324,34768.0
2016-04-25 12:30:00,86.3,86.3,86.14,86.16,17263.0,65.8324,65.8324,65.7103,65.7256,17263.0
2016-04-25 12:40:00,86.15,86.18,86.08,86.08,8896.0,65.718,65.7408,65.6646,65.6646,8896.0
2016-04-25 12:50:00,86.1,86.28,86.09,86.24,9606.0,65.6798,65.8171,65.6722,65.7866,9606.0
2016-04-25 13:00:00,86.25,86.27,86.2,86.23,14995.0,65.7942,65.8095,65.7561,65.779,14995.0
2016-04-25 13:10:00,86.23,86.38,86.21,86.28,11371.0,65.779,65.8934,65.7637,65.8171,11371.0
2016-04-25 13:20:00,86.25,86.37,86.25,86.32,10574.0,65.7942,65.8858,65.7942,65.8476,10574.0
2016-04-25 13:30:00,86.31,86.39,86.3,86.34,12841.0,65.84,65.901,65.8324,65.8629,12841.0
2016-04-25 13:40:00,86.35,86.43,86.33,86.42,14589.0,65.8705,65.9315,65.8553,65.9239,14589.0
2016-04-25 13:50:00,86.44,86.46,86.33,86.34,10818.0,65.9392,65.9544,65.8553,65.8629,10818.0
2016-04-25 14:00:00,86.34,86.38,86.22,86.27,13645.0,65.8629,65.8934,65.7714,65.8095,13645.0
2016-04-25 14:10:00,86.28,86.32,86.22,86.28,8814.0,65.8171,65.8476,65.7714,65.8171,8814.0
2016-04-25 14:20:00,86.29,86.32,86.23,86.29,11218.0,65.8248,65.8476,65.779,65.8248,11218.0
2016-04-25 14:30:00,86.31,86.33,86.26,86.26,16659.0,65.84,65.8553,65.8019,65.8019,16659.0
2016-04-25 14:40:00,86.26,86.26,86.13,86.13,24128.0,65.8019,65.8019,65.7027,65.7027,24128.0
2016-04-25 14:50:00,86.14,86.32,86.14,86.27,18212.0,65.7103,65.8476,65.7103,65.8095,18212.0
2016-04-25 15:00:00,86.27,86.31,86.23,86.25,12818.0,65.8095,65.84,65.779,65.7942,12818.0
2016-04-25 15:10:00,86.24,86.3,86.15,86.18,20467.0,65.7866,65.8324,65.718,65.7408,20467.0
2016-04-25 15:20:00,86.18,86.2,86.14,86.14,21662.0,65.7408,65.7561,65.7103,65.7103,21662.0
2016-04-25 15:30:00,86.15,86.24,86.11,86.19,32427.0,65.718,65.7866,65.6874,65.7485,32427.0
2016-04-25 15:40:00,86.2,86.29,86.19,86.28,27556.0,65.7561,65.8248,65.7485,65.8171,27556.0
2016-04-25 15:50:00,86.28,86.38,86.24,86.38,73794.0,65.8171,65.8934,65.7866,65.8934,73794.0
2016-04-26 09:30:00,86.49,86.62,86.34,86.44,32521.0,65.9773,66.0765,65.8629,65.9392,32521.0
2016-04-26 09:40:00,86.46,86.85,86.42,86.77,24886.0,65.9544,66.2519,65.9239,66.1909,24886.0
2016-04-26 09:50:00,86.81,86.81,86.58,86.61,16222.0,66.2214,66.2214,66.046,66.0689,16222.0
2016-04-26 10:00:00,86.65,86.7,86.58,86.61,20114.0,66.0994,66.1375,66.046,66.0689,20114.0
2016-04-26 10:10:00,86.59,86.71,86.58,86.65,21911.0,66.0536,66.1451,66.046,66.0994,21911.0
2016-04-26 10:20:00,86.64,86.75,86.53,86.53,27535.0,66.0917,66.1757,66.0078,66.0078,27535.0
2016-04-26 10:30:00,86.5,86.61,86.38,86.38,9969.0,65.9849,66.0689,65.8934,65.8934,9969.0
2016-04-26 10:40:00,86.36,86.47,86.34,86.39,11436.0,65.8782,65.9621,65.8629,65.901,11436.0
2016-04-26 10:50:00,86.38,86.39,86.28,86.31,12723.0,65.8934,65.901,65.8171,65.84,12723.0
2016-04-26 11:00:00,86.39,86.46,86.33,86.41,15490.0,65.901,65.9544,65.8553,65.9163,15490.0
2016-04-26 11:10:00,86.41,86.52,86.38,86.38,9675.0,65.9163,66.0002,65.8934,65.8934,9675.0
2016-04-26 11:20:00,86.4,86.55,86.39,86.48,14000.0,65.9087,66.0231,65.901,65.9697,14000.0
2016-04-26 11:30:00,86.49,86.55,86.45,86.53,12304.0,65.9773,66.0231,65.9468,66.0078,12304.0
2016-04-26 11:40:00,86.58,86.64,86.44,86.55,30207.0,66.046,66.0917,65.9392,66.0231,30207.0
2016-04-26 11:50:00,86.62,86.78,86.62,86.69,12818.0,66.0765,66.1985,66.0765,66.1299,12818.0
2016-04-26 12:00:00,86.71,86.84,86.69,86.71,13669.0,66.1451,66.2443,66.1299,66.1451,13669.0
2016-04-26 12:10:00,86.76,86.83,86.75,86.77,4975.0,66.1833,66.2367,66.1757,66.1909,4975.0
2016-04-26 12:20:00,86.8,86.87,86.77,86.86,11601.0,66.2138,66.2672,66.1909,66.2596,11601.0
2016-04-26 12:30:00,86.87,86.91,86.73,86.73,7340.0,66.2672,66.2977,66.1604,66.1604,7340.0
2016-04-26 12:40:00,86.73,86.76,86.68,86.68,7356.0,66.1604,66.1833,66.1223,66.1223,7356.0
2016-04-26 12:50:00,86.71,86.75,86.64,86.65,4846.0,66.1451,66.1757,66.0917,66.0994,4846.0
2016-04-26 13:00:00,86.66,86.71,86.58,86.66,9244.0,66.107,66.1451,66.046,66.107,9244.0
2016-04-26 13:10:00,86.67,86.77,86.62,86.7,9199.0,66.1146,66.1909,66.0765,66.1375,9199.0
2016-04-26 13:20:00,86.71,86.75,86.64,86.69,8436.0,66.1451,66.1757,66.0917,66.1299,8436.0
2016-04-26 13:30:00,86.67,86.8,86.67,86.78,24309.0,66.1146,66.2138,66.1146,66.1985,24309.0
2016-04-26 13:40:00,86.79,86.79,86.63,86.71,10056.0,66.2062,66.2062,66.0841,66.1451,10056.0
2016-04-26 13:50:00,86.7,86.73,86.67,86.68,14106.0,66.1375,66.1604,66.1146,66.1223,14106.0
2016-04-26 14:00:00,86.69,86.8,86.69,86.72,11715.0,66.1299,66.2138,66.1299,66.1528,11715.0
2016-04-26 14:10:00,86.72,86.83,86.71,86.79,10880.0,66.1528,66.2367,66.1451,66.2062,10880.0
2016-04-26 14:20:00,86.81,86.87,86.78,86.78,14721.0,66.2214,66.2672,66.1985,66.1985,14721.0
2016-04-26 14:30:00,86.78,86.82,86.77,86.81,12816.0,66.1985,66.2291,66.1909,66.2214,12816.0
2016-04-26 14:40:00,86.78,86.9,86.75,86.87,20084.0,66.1985,66.2901,66.1757,66.2672,20084.0
2016-04-26 14:50:00,86.86,86.88,86.78,86.82,21848.0,66.2596,66.2748,66.1985,66.2291,21848.0
2016-04-26 15:00:00,86.81,86.85,86.72,86.72,18746.0,66.2214,66.2519,66.1528,66.1528,18746.0
2016-04-26 15:10:00,86.72,86.74,86.6,86.62,19779.0,66.1528,66.168,66.0612,66.0765,19779.0
2016-04-26 15:20:00,86.61,86.73,86.57,86.73,25504.0,66.0689,66.1604,66.0383,66.1604,25504.0
2016-04-26 15:30:00,86.72,86.82,86.71,86.72,26223.0,66.1528,66.2291,66.1451,66.1528,26223.0
2016-04-26 15:40:00,86.72,86.79,86.59,86.6,65135.0,66.1528,66.2062,66.0536,66.0612,65135.0
2016-04-26 15:50:00,86.61,86.68,86.56,86.59,119472.0,66.0689,66.1223,66.0307,66.0536,119472.0
2016-04-27 09:30:00,86.89,87.16,86.63,86.69,40452.0,66.2825,66.4884,66.0841,66.1299,40452.0
2016-04-27 09:40:00,86.73,87.0,86.59,86.65,16440.0,66.1604,66.3664,66.0536,66.0994,16440.0
2016-04-27 09:50:00,86.68,86.78,86.44,86.51,19047.0,66.1223,66.1985,65.9392,65.9926,19047.0
2016-04-27 10:00:00,86.56,86.73,86.4,86.65,29733.0,66.0307,66.1604,65.9087,66.0994,29733.0
2016-04-27 10:10:00,86.65,86.86,86.65,86.67,40337.0,66.0994,66.2596,66.0994,66.1146,40337.0
2016-04-27 10:20:00,86.68,86.82,86.53,86.63,36034.0,66.1223,66.2291,66.0078,66.0841,36034.0
2016-04-27 10:30:00,86.61,86.71,86.53,86.63,31878.0,66.0689,66.1451,66.0078,66.0841,31878.0
2016-04-27 10:40:00,86.6,86.68,86.6,86.64,41214.0,66.0612,66.1223,66.0612,66.0917,41214.0
2016-04-27 10:50:00,86.64,86.67,86.47,86.58,24813.0,66.0917,66.1146,65.9621,66.046,24813.0
2016-04-27 11:00:00,86.56,86.68,86.54,86.67,36875.0,66.0307,66.1223,66.0155,66.1146,36875.0
2016-04-27 11:10:00,86.67,86.67,86.48,86.52,30855.0,66.1146,66.1146,65.9697,66.0002,30855.0
2016-04-27 11:20:00,86.52,86.72,86.5,86.69,48599.0,66.0002,66.1528,65.9849,66.1299,48599.0
2016-04-27 11:30:00,86.69,86.89,86.62,86.71,64609.0,66.1299,66.2825,66.0765,66.1451,64609.0
2016-04-27 11:40:00,86.73,86.78,86.57,86.59,27520.0,66.1604,66.1985,66.0383,66.0536,27520.0
2016-04-27 11:50:00,86.56,86.75,86.55,86.62,24434.0,66.0307,66.1757,66.0231,66.0765,24434.0
2016-04-27 12:00:00,86.62,86.89,86.61,86.82,28160.0,66.0765,66.2825,66.0689,66.2291,28160.0
2016-04-27 12:10:00,86.82,86.83,86.71,86.79,25572.0,66.2291,66.2367,66.1451,66.2062,25572.0
2016-04-27 12:20:00,86.8,86.8,86.67,86.69,22678.0,66.2138,66.2138,66.1146,66.1299,22678.0
2016-04-27 12:30:00,86.7,86.84,86.67,86.84,24085.0,66.1375,66.2443,66.1146,66.2443,24085.0
2016-04-27 12:40:00,86.84,86.98,86.82,86.9,39244.0,66.2443,66.3511,66.2291,66.2901,39244.0
2016-04-27 12:50:00,86.88,86.88,86.7,86.73,10682.0,66.2748,66.2748,66.1375,66.1604,10682.0
2016-04-27 13:00:00,86.74,86.78,86.67,86.73,13574.0,66.168,66.1985,66.1146,66.1604,13574.0
2016-04-27 13:10:00,86.72,86.78,86.65,86.7,13620.0,66.1528,66.1985,66.0994,66.1375,13620.0
2016-04-27 13:20:00,86.65,86.67,86.57,86.61,26679.0,66.0994,66.1146,66.0383,66.0689,26679.0
2016-04-27 13:30:00,86.61,86.66,86.56,86.63,22395.0,66.0689,66.107,66.0307,66.0841,22395.0
2016-04-27 13:40:00,86.64,86.69,86.6,86.63,26137.0,66.0917,66.1299,66.0612,66.0841,26137.0
2016-04-27 13:50:00,86.6,86.67,86.56,86.6,24404.0,66.0612,66.1146,66.0307,66.0612,24404.0
2016-04-27 14:00:00,86.53,86.69,86.37,86.66,29026.0,66.0078,66.1299,65.8858,66.107,29026.0
2016-04-27 14:10:00,86.67,86.68,86.57,86.64,33077.0,66.1146,66.1223,66.0383,66.0917,33077.0
2016-04-27 14:20:00,86.65,86.66,86.55,86.6,18730.0,66.0994,66.107,66.0231,66.0612,18730.0
2016-04-27 14:30:00,86.62,86.64,86.44,86.46,29232.0,66.0765,66.0917,65.9392,65.9544,29232.0
2016-04-27 14:40:00,86.47,86.63,86.47,86.55,23004.0,65.9621,66.0841,65.9621,66.0231,23004.0
2016-04-27 14:50:00,86.56,86.66,86.54,86.62,35610.0,66.0307,66.107,66.0155,66.0765,35610.0
2016-04-27 15:00:00,86.62,86.67,86.51,86.65,71085.0,66.0765,66.1146,65.9926,66.0994,71085.0
2016-04-27 15:10:00,86.64,86.67,86.6,86.65,77225.0,66.0917,66.1146,66.0612,66.0994,77225.0
2016-04-27 15:20:00,86.67,86.69,86.59,86.6,77539.0,66.1146,66.1299,66.0536,66.0612,77539.0
2016-04-27 15:30:00,86.61,86.7,86.59,86.66,125805.0,66.0689,66.1375,66.0536,66.107,125805.0
2016-04-27 15:40:00,86.66,86.8,86.65,86.79,101545.0,66.107,66.2138,66.0994,66.2062,101545.0
2016-04-27 15:50:00,86.78,86.79,86.47,86.51,170410.0,66.1985,66.2062,65.9621,65.9926,170410.0
2016-04-28 09:30:00,82.82,83.91,79.61,80.06,426096.0,63.1777,64.0092,60.729,61.0723,426096.0
2016-04-28 09:40:00,80.0,81.53,79.36,81.16,595487.0,61.0265,62.1937,60.5383,61.9114,595487.0
2016-04-28 09:50:00,81.15,81.67,81.07,81.59,267789.0,61.9038,62.3005,61.8428,62.2394,267789.0
2016-04-28 10:00:00,81.61,81.84,81.21,81.35,267504.0,62.2547,62.4302,61.9496,62.0564,267504.0
2016-04-28 10:10:00,81.38,81.48,80.91,80.92,198731.0,62.0792,62.1555,61.7207,61.7283,198731.0
2016-04-28 10:20:00,80.9,81.28,80.62,81.2,179668.0,61.7131,62.003,61.4995,61.9419,179668.0
2016-04-28 10:30:00,81.21,81.3,80.94,81.16,128994.0,61.9496,62.0182,61.7436,61.9114,128994.0
2016-04-28 10:40:00,81.17,81.27,81.03,81.13,95728.0,61.9191,61.9953,61.8123,61.8885,95728.0
2016-04-28 10:50:00,81.16,81.58,81.0,81.25,135413.0,61.9114,62.2318,61.7894,61.9801,135413.0
2016-04-28 11:00:00,81.24,81.44,80.5,80.58,136151.0,61.9725,62.125,61.408,61.469,136151.0
2016-04-28 11:10:00,80.56,80.76,80.55,80.64,89553.0,61.4537,61.6063,61.4461,61.5148,89553.0
2016-04-28 11:20:00,80.66,80.76,80.5,80.64,73225.0,61.53,61.6063,61.408,61.5148,73225.0
2016-04-28 11:30:00,80.66,80.66,80.08,80.11,128848.0,61.53,61.53,61.0876,61.1105,128848.0
2016-04-28 11:40:00,80.11,80.18,79.84,80.16,94365.0,61.1105,61.1639,60.9045,61.1486,94365.0
2016-04-28 11:50:00,80.17,80.65,80.12,80.64,69165.0,61.1562,61.5224,61.1181,61.5148,69165.0
2016-04-28 12:00:00,80.65,80.65,80.47,80.5,72120.0,61.5224,61.5224,61.3851,61.408,72120.0
2016-04-28 12:10:00,80.51,80.61,80.47,80.56,79749.0,61.4156,61.4919,61.3851,61.4537,79749.0
2016-04-28 12:20:00,80.54,80.61,80.48,80.53,45250.0,61.4385,61.4919,61.3927,61.4308,45250.0
2016-04-28 12:30:00,80.55,80.57,80.47,80.52,68880.0,61.4461,61.4614,61.3851,61.4232,68880.0
2016-04-28 12:40:00,80.52,80.56,80.27,80.34,88152.0,61.4232,61.4537,61.2325,61.2859,88152.0
2016-04-28 12:50:00,80.34,80.6,80.31,80.56,69407.0,61.2859,61.4842,61.263,61.4537,69407.0
2016-04-28 13:00:00,80.56,80.56,79.85,79.86,171720.0,61.4537,61.4537,60.9121,60.9197,171720.0
2016-04-28 13:10:00,79.85,80.0,79.67,79.77,78741.0,60.9121,61.0265,60.7748,60.8511,78741.0
2016-04-28 13:20:00,79.78,79.9,79.7,79.87,65366.0,60.8587,60.9503,60.7977,60.9274,65366.0
2016-04-28 13:30:00,79.89,79.89,79.52,79.61,111529.0,60.9426,60.9426,60.6604,60.729,111529.0
2016-04-28 13:40:00,79.61,79.66,79.35,79.5,125275.0,60.729,60.7672,60.5307,60.6451,125275.0
2016-04-28 13:50:00,79.52,79.57,79.32,79.37,89417.0,60.6604,60.6985,60.5078,60.546,89417.0
2016-04-28 14:00:00,79.37,79.49,79.36,79.41,78223.0,60.546,60.6375,60.5383,60.5765,78223.0
2016-04-28 14:10:00,79.41,79.54,79.41,79.46,96446.0,60.5765,60.6756,60.5765,60.6146,96446.0
2016-04-28 14:20:00,79.46,79.54,79.45,79.54,131604.0,60.6146,60.6756,60.607,60.6756,131604.0
2016-04-28 14:30:00,79.54,79.94,79.52,79.86,133836.0,60.6756,60.9808,60.6604,60.9197,133836.0
2016-04-28 14:40:00,79.88,79.96,79.78,79.87,92962.0,60.935,60.996,60.8587,60.9274,92962.0
2016-04-28 14:50:00,79.88,80.0,79.86,79.99,71642.0,60.935,61.0265,60.9197,61.0189,71642.0
2016-04-28 15:00:00,79.99,80.03,79.86,79.92,145463.0,61.0189,61.0494,60.9197,60.9655,145463.0
2016-04-28 15:10:00,79.91,79.93,79.64,79.68,152347.0,60.9579,60.9731,60.7519,60.7824,152347.0
2016-04-28 15:20:00,79.67,79.73,79.37,79.45,141959.0,60.7748,60.8206,60.546,60.607,141959.0
2016-04-28 15:30:00,79.46,79.57,79.08,79.14,220095.0,60.6146,60.6985,60.3247,60.3705,220095.0
2016-04-28 15:40:00,79.14,79.15,78.63,78.64,330075.0,60.3705,60.3781,59.9815,59.9891,330075.0
2016-04-28 15:50:00,78.63,78.85,78.13,78.57,574911.0,59.9815,60.1493,59.6,59.9357,574911.0
2016-04-29 09:30:00,78.17,78.17,76.54,76.99,362521.0,59.6306,59.6306,58.3871,58.7304,362521.0
2016-04-29 09:40:00,76.99,77.65,76.94,77.53,236746.0,58.7304,59.2339,58.6923,59.1423,236746.0
2016-04-29 09:50:00,77.53,78.57,77.46,78.52,233781.0,59.1423,59.9357,59.0889,59.8975,233781.0
2016-04-29 10:00:00,78.55,79.19,78.33,78.87,227903.0,59.9204,60.4086,59.7526,60.1645,227903.0
2016-04-29 10:10:00,78.88,79.63,78.72,79.62,195976.0,60.1722,60.7443,60.0501,60.7367,195976.0
2016-04-29 10:20:00,79.63,80.02,79.56,79.63,184002.0,60.7443,61.0418,60.6909,60.7443,184002.0
2016-04-29 10:30:00,79.64,79.67,79.27,79.28,126051.0,60.7519,60.7748,60.4697,60.4773,126051.0
2016-04-29 10:40:00,79.29,79.31,79.0,79.09,169028.0,60.4849,60.5002,60.2637,60.3324,169028.0
2016-04-29 10:50:00,79.1,79.2,79.0,79.02,104316.0,60.34,60.4163,60.2637,60.279,104316.0
2016-04-29 11:00:00,79.01,79.15,79.0,79.01,105488.0,60.2713,60.3781,60.2637,60.2713,105488.0
2016-04-29 11:10:00,79.0,79.27,78.99,79.16,111764.0,60.2637,60.4697,60.2561,60.3858,111764.0
2016-04-29 11:20:00,79.14,79.16,78.86,78.98,217286.0,60.3705,60.3858,60.1569,60.2485,217286.0
2016-04-29 11:30:00,78.98,79.12,78.78,78.93,108245.0,60.2485,60.3552,60.0959,60.2103,108245.0
2016-04-29 11:40:00,78.93,78.98,78.71,78.79,146118.0,60.2103,60.2485,60.0425,60.1035,146118.0
2016-04-29 11:50:00,78.78,79.1,78.73,79.03,107767.0,60.0959,60.34,60.0577,60.2866,107767.0
2016-04-29 12:00:00,79.01,79.41,79.01,79.35,85589.0,60.2713,60.5765,60.2713,60.5307,85589.0
2016-04-29 12:10:00,79.33,79.53,79.26,79.51,112750.0,60.5154,60.668,60.462,60.6528,112750.0
2016-04-29 12:20:00,79.52,79.84,79.44,79.8,158100.0,60.6604,60.9045,60.5994,60.874,158100.0
2016-04-29 12:30:00,79.79,79.91,79.66,79.77,116247.0,60.8663,60.9579,60.7672,60.8511,116247.0
2016-04-29 12:40:00,79.77,79.77,79.47,79.57,49395.0,60.8511,60.8511,60.6222,60.6985,49395.0
2016-04-29 12:50:00,79.55,79.6,79.45,79.48,31161.0,60.6833,60.7214,60.607,60.6299,31161.0
2016-04-29 13:00:00,79.45,79.49,79.4,79.45,47305.0,60.607,60.6375,60.5688,60.607,47305.0
2016-04-29 13:10:00,79.43,79.5,79.37,79.5,32488.0,60.5917,60.6451,60.546,60.6451,32488.0
2016-04-29 13:20:00,79.48,79.48,79.25,79.29,45644.0,60.6299,60.6299,60.4544,60.4849,45644.0
2016-04-29 13:30:00,79.29,79.36,79.0,79.08,97120.0,60.4849,60.5383,60.2637,60.3247,97120.0
2016-04-29 13:40:00,79.07,79.12,78.8,78.81,114661.0,60.3171,60.3552,60.1111,60.1188,114661.0
2016-04-29 13:50:00,78.82,78.88,78.57,78.57,81063.0,60.1264,60.1722,59.9357,59.9357,81063.0
2016-04-29 14:00:00,78.58,78.73,78.53,78.54,65156.0,59.9433,60.0577,59.9052,59.9128,65156.0
2016-04-29 14:10:00,78.54,78.6,78.37,78.5,57071.0,59.9128,59.9586,59.7831,59.8823,57071.0
2016-04-29 14:20:00,78.47,78.73,78.37,78.68,56098.0,59.8594,60.0577,59.7831,60.0196,56098.0
2016-04-29 14:30:00,78.66,78.67,78.49,78.53,40580.0,60.0043,60.012,59.8747,59.9052,40580.0
2016-04-29 14:40:00,78.52,78.69,78.47,78.69,44055.0,59.8975,60.0272,59.8594,60.0272,44055.0
2016-04-29 14:50:00,78.69,78.69,78.49,78.52,53548.0,60.0272,60.0272,59.8747,59.8975,53548.0
2016-04-29 15:00:00,78.52,78.56,78.42,78.44,92273.0,59.8975,59.9281,59.8213,59.8365,92273.0
2016-04-29 15:10:00,78.46,78.58,78.44,78.53,79037.0,59.8518,59.9433,59.8365,59.9052,79037.0
2016-04-29 15:20:00,78.52,78.67,78.48,78.5,184635.0,59.8975,60.012,59.867,59.8823,184635.0
2016-04-29 15:30:00,78.5,78.66,78.48,78.51,218984.0,59.8823,60.0043,59.867,59.8899,218984.0
2016-04-29 15:40:00,78.53,78.73,78.5,78.61,227000.0,59.9052,60.0577,59.8823,59.9662,227000.0
2016-04-29 15:50:00,78.62,78.65,78.44,78.47,467674.0,59.9738,59.9967,59.8365,59.8594,467674.0
2016-05-02 09:30:00,77.68,79.18,77.14,79.11,151088.0,59.2568,60.401,58.8448,60.3476,151088.0
2016-05-02 09:40:00,79.18,79.31,78.7,78.75,35200.0,60.401,60.5002,60.0349,60.073,35200.0
2016-05-02 09:50:00,78.72,78.75,78.24,78.42,42820.0,60.0501,60.073,59.684,59.8213,42820.0
2016-05-02 10:00:00,78.44,78.54,78.23,78.47,54459.0,59.8365,59.9128,59.6763,59.8594,54459.0
2016-05-02 10:10:00,78.47,78.89,78.33,78.79,56436.0,59.8594,60.1798,59.7526,60.1035,56436.0
2016-05-02 10:20:00,78.79,79.0,78.58,78.6,44453.0,60.1035,60.2637,59.9433,59.9586,44453.0
2016-05-02 10:30:00,78.61,78.69,78.36,78.37,34307.0,59.9662,60.0272,59.7755,59.7831,34307.0
2016-05-02 10:40:00,78.33,78.49,78.23,78.34,76696.0,59.7526,59.8747,59.6763,59.7602,76696.0
2016-05-02 10:50:00,78.36,78.67,78.34,78.57,59701.0,59.7755,60.012,59.7602,59.9357,59701.0
2016-05-02 11:00:00,78.57,78.64,78.5,78.58,32752.0,59.9357,59.9891,59.8823,59.9433,32752.0
2016-05-02 11:10:00,78.58,78.73,78.49,78.54,38137.0,59.9433,60.0577,59.8747,59.9128,38137.0
2016-05-02 11:20:00,78.54,78.64,78.49,78.64,49757.0,59.9128,59.9891,59.8747,59.9891,49757.0
2016-05-02 11:30:00,78.66,78.8,78.51,78.75,59698.0,60.0043,60.1111,59.8899,60.073,59698.0
2016-05-02 11:40:00,78.75,78.82,78.62,78.81,67791.0,60.073,60.1264,59.9738,60.1188,67791.0
2016-05-02 11:50:00,78.82,78.98,78.78,78.97,52222.0,60.1264,60.2485,60.0959,60.2408,52222.0
2016-05-02 12:00:00,78.98,79.03,78.89,78.93,51005.0,60.2485,60.2866,60.1798,60.2103,51005.0
2016-05-02 12:10:00,78.92,79.0,78.76,79.0,66737.0,60.2027,60.2637,60.0806,60.2637,66737.0
2016-05-02 12:20:00,79.0,79.15,78.98,79.14,48121.0,60.2637,60.3781,60.2485,60.3705,48121.0
2016-05-02 12:30:00,79.14,79.26,79.12,79.2,52318.0,60.3705,60.462,60.3552,60.4163,52318.0
2016-05-02 12:40:00,79.18,79.27,79.08,79.23,43603.0,60.401,60.4697,60.3247,60.4392,43603.0
2016-05-02 12:50:00,79.23,79.38,79.21,79.33,42378.0,60.4392,60.5536,60.4239,60.5154,42378.0
2016-05-02 13:00:00,79.32,79.38,79.21,79.35,51964.0,60.5078,60.5536,60.4239,60.5307,51964.0
2016-05-02 13:10:00,79.35,79.46,79.31,79.34,38079.0,60.5307,60.6146,60.5002,60.5231,38079.0
2016-05-02 13:20:00,79.33,79.54,79.32,79.54,77072.0,60.5154,60.6756,60.5078,60.6756,77072.0
2016-05-02 13:30:00,79.53,79.55,79.16,79.17,55828.0,60.668,60.6833,60.3858,60.3934,55828.0
2016-05-02 13:40:00,79.16,79.4,79.14,79.35,56374.0,60.3858,60.5688,60.3705,60.5307,56374.0
2016-05-02 13:50:00,79.35,79.53,79.35,79.46,57130.0,60.5307,60.668,60.5307,60.6146,57130.0
2016-05-02 14:00:00,79.47,79.57,79.44,79.5,74084.0,60.6222,60.6985,60.5994,60.6451,74084.0
2016-05-02 14:10:00,79.51,79.6,79.45,79.48,137657.0,60.6528,60.7214,60.607,60.6299,137657.0
2016-05-02 14:20:00,79.48,79.5,79.37,79.37,50185.0,60.6299,60.6451,60.546,60.546,50185.0
2016-05-02 14:30:00,79.38,79.52,79.36,79.51,115038.0,60.5536,60.6604,60.5383,60.6528,115038.0
2016-05-02 14:40:00,79.52,79.57,79.43,79.47,89149.0,60.6604,60.6985,60.5917,60.6222,89149.0
2016-05-02 14:50:00,79.46,79.52,79.33,79.34,94770.0,60.6146,60.6604,60.5154,60.5231,94770.0
2016-05-02 15:00:00,79.34,79.49,79.33,79.48,70451.0,60.5231,60.6375,60.5154,60.6299,70451.0
2016-05-02 15:10:00,79.48,79.48,79.28,79.29,93147.0,60.6299,60.6299,60.4773,60.4849,93147.0
2016-05-02 15:20:00,79.29,79.36,79.24,79.31,156195.0,60.4849,60.5383,60.4468,60.5002,156195.0
2016-05-02 15:30:00,79.3,79.34,79.18,79.19,251276.0,60.4926,60.5231,60.401,60.4086,251276.0
2016-05-02 15:40:00,79.2,79.29,79.18,79.27,145374.0,60.4163,60.4849,60.401,60.4697,145374.0
2016-05-02 15:50:00,79.25,79.52,79.22,79.51,408176.0,60.4544,60.6604,60.4315,60.6528,408176.0
2016-05-03 09:30:00,79.15,79.65,78.87,79.42,77361.0,60.3781,60.7595,60.1645,60.5841,77361.0
2016-05-03 09:40:00,79.34,79.4,79.14,79.37,45265.0,60.5231,60.5688,60.3705,60.546,45265.0
2016-05-03 09:50:00,79.32,79.36,79.0,79.13,36454.0,60.5078,60.5383,60.2637,60.3629,36454.0
2016-05-03 10:00:00,79.12,79.17,78.86,78.94,39292.0,60.3552,60.3934,60.1569,60.2179,39292.0
2016-05-03 10:10:00,78.93,79.0,78.86,78.94,136721.0,60.2103,60.2637,60.1569,60.2179,136721.0
2016-05-03 10:20:00,78.92,79.36,78.89,79.29,114975.0,60.2027,60.5383,60.1798,60.4849,114975.0
2016-05-03 10:30:00,79.3,79.3,78.77,78.84,47405.0,60.4926,60.4926,60.0883,60.1417,47405.0
2016-05-03 10:40:00,78.84,78.96,78.56,78.58,41947.0,60.1417,60.2332,59.9281,59.9433,41947.0
2016-05-03 10:50:00,78.56,78.71,78.52,78.58,59503.0,59.9281,60.0425,59.8975,59.9433,59503.0
2016-05-03 11:00:00,78.61,78.62,78.49,78.56,39546.0,59.9662,59.9738,59.8747,59.9281,39546.0
2016-05-03 11:10:00,78.55,78.74,78.49,78.57,134939.0,59.9204,60.0654,59.8747,59.9357,134939.0
2016-05-03 11:20:00,78.58,78.85,78.58,78.75,39559.0,59.9433,60.1493,59.9433,60.073,39559.0
2016-05-03 11:30:00,78.73,78.85,78.63,78.84,80942.0,60.0577,60.1493,59.9815,60.1417,80942.0
2016-05-03 11:40:00,78.84,79.08,78.83,79.0,35114.0,60.1417,60.3247,60.134,60.2637,35114.0
2016-05-03 11:50:00,79.0,79.1,78.94,79.06,27227.0,60.2637,60.34,60.2179,60.3095,27227.0
2016-05-03 12:00:00,79.05,79.19,79.05,79.18,28254.0,60.3019,60.4086,60.3019,60.401,28254.0
2016-05-03 12:10:00,79.17,79.27,79.13,79.2,29522.0,60.3934,60.4697,60.3629,60.4163,29522.0
2016-05-03 12:20:00,79.18,79.24,79.11,79.12,15485.0,60.401,60.4468,60.3476,60.3552,15485.0
2016-05-03 12:30:00,79.15,79.3,79.07,79.28,16971.0,60.3781,60.4926,60.3171,60.4773,16971.0
2016-05-03 12:40:00,79.3,79.3,79.17,79.17,12512.0,60.4926,60.4926,60.3934,60.3934,12512.0
2016-05-03 12:50:00,79.17,79.34,79.17,79.32,19214.0,60.3934,60.5231,60.3934,60.5078,19214.0
2016-05-03 13:00:00,79.32,79.47,79.3,79.46,24432.0,60.5078,60.6222,60.4926,60.6146,24432.0
2016-05-03 13:10:00,79.47,79.49,79.42,79.48,22451.0,60.6222,60.6375,60.5841,60.6299,22451.0
2016-05-03 13:20:00,79.48,79.63,79.46,79.57,36213.0,60.6299,60.7443,60.6146,60.6985,36213.0
2016-05-03 13:30:00,79.59,79.71,79.51,79.7,32235.0,60.7138,60.8053,60.6528,60.7977,32235.0
2016-05-03 13:40:00,79.72,79.75,79.66,79.75,29017.0,60.8129,60.8358,60.7672,60.8358,29017.0
2016-05-03 13:50:00,79.76,79.84,79.68,79.77,31912.0,60.8435,60.9045,60.7824,60.8511,31912.0
2016-05-03 14:00:00,79.79,79.8,79.67,79.75,43275.0,60.8663,60.874,60.7748,60.8358,43275.0
2016-05-03 14:10:00,79.74,79.75,79.46,79.48,31254.0,60.8282,60.8358,60.6146,60.6299,31254.0
2016-05-03 14:20:00,79.49,79.49,79.39,79.46,36778.0,60.6375,60.6375,60.5612,60.6146,36778.0
2016-05-03 14:30:00,79.48,79.58,79.47,79.55,65686.0,60.6299,60.7062,60.6222,60.6833,65686.0
2016-05-03 14:40:00,79.56,79.56,79.37,79.38,31534.0,60.6909,60.6909,60.546,60.5536,31534.0
2016-05-03 14:50:00,79.4,79.47,79.34,79.45,48849.0,60.5688,60.6222,60.5231,60.607,48849.0
2016-05-03 15:00:00,79.45,79.52,79.43,79.52,78809.0,60.607,60.6604,60.5917,60.6604,78809.0
2016-05-03 15:10:00,79.51,79.51,79.32,79.44,121618.0,60.6528,60.6528,60.5078,60.5994,121618.0
2016-05-03 15:20:00,79.44,79.51,79.33,79.47,52120.0,60.5994,60.6528,60.5154,60.6222,52120.0
2016-05-03 15:30:00,79.47,79.48,79.24,79.25,62465.0,60.6222,60.6299,60.4468,60.4544,62465.0
2016-05-03 15:40:00,79.25,79.34,79.17,79.28,142746.0,60.4544,60.5231,60.3934,60.4773,142746.0
2016-05-03 15:50:00,79.27,79.42,79.17,79.25,251501.0,60.4697,60.5841,60.3934,60.4544,251501.0
2016-05-04 09:30:00,79.09,79.43,78.74,79.03,82014.0,60.3324,60.5917,60.0654,60.2866,82014.0
2016-05-04 09:40:00,79.04,79.13,78.51,78.57,88633.0,60.2942,60.3629,59.8899,59.9357,88633.0
2016-05-04 09:50:00,78.56,78.7,78.42,78.66,44481.0,59.9281,60.0349,59.8213,60.0043,44481.0
2016-05-04 10:00:00,78.66,78.9,78.66,78.76,86855.0,60.0043,60.1874,60.0043,60.0806,86855.0
2016-05-04 10:10:00,78.76,78.87,78.75,78.85,70455.0,60.0806,60.1645,60.073,60.1493,70455.0
2016-05-04 10:20:00,78.87,78.88,78.73,78.78,170173.0,60.1645,60.1722,60.0577,60.0959,170173.0
2016-05-04 10:30:00,78.77,78.8,78.37,78.41,90113.0,60.0883,60.1111,59.7831,59.8136,90113.0
2016-05-04 10:40:00,78.43,78.55,78.35,78.42,134012.0,59.8289,59.9204,59.7679,59.8213,134012.0
2016-05-04 10:50:00,78.43,78.55,78.37,78.55,72429.0,59.8289,59.9204,59.7831,59.9204,72429.0
2016-05-04 11:00:00,78.55,78.55,78.42,78.44,60117.0,59.9204,59.9204,59.8213,59.8365,60117.0
2016-05-04 11:10:00,78.42,78.45,78.39,78.45,42166.0,59.8213,59.8442,59.7984,59.8442,42166.0
2016-05-04 11:20:00,78.43,78.45,78.26,78.27,86813.0,59.8289,59.8442,59.6992,59.7068,86813.0
2016-05-04 11:30:00,78.26,78.38,78.17,78.34,51950.0,59.6992,59.7908,59.6306,59.7602,51950.0
2016-05-04 11:40:00,78.35,78.35,78.2,78.23,28164.0,59.7679,59.7679,59.6534,59.6763,28164.0
2016-05-04 11:50:00,78.25,78.26,78.09,78.1,37552.0,59.6916,59.6992,59.5695,59.5772,37552.0
2016-05-04 12:00:00,78.12,78.16,78.05,78.06,40350.0,59.5924,59.6229,59.539,59.5466,40350.0
2016-05-04 12:10:00,78.06,78.16,78.06,78.12,112154.0,59.5466,59.6229,59.5466,59.5924,112154.0
2016-05-04 12:20:00,78.13,78.15,77.95,77.95,117458.0,59.6,59.6153,59.4627,59.4627,117458.0
2016-05-04 12:30:00,77.95,78.01,77.85,77.9,35409.0,59.4627,59.5085,59.3865,59.4246,35409.0
2016-05-04 12:40:00,77.88,77.97,77.76,77.9,66759.0,59.4093,59.478,59.3178,59.4246,66759.0
2016-05-04 12:50:00,77.9,77.93,77.86,77.89,70384.0,59.4246,59.4475,59.3941,59.417,70384.0
2016-05-04 13:00:00,77.89,77.92,77.84,77.88,119328.0,59.417,59.4399,59.3788,59.4093,119328.0
2016-05-04 13:10:00,77.89,77.98,77.87,77.92,67546.0,59.417,59.4856,59.4017,59.4399,67546.0
2016-05-04 13:20:00,77.93,78.06,77.87,78.0,77859.0,59.4475,59.5466,59.4017,59.5009,77859.0
2016-05-04 13:30:00,78.0,78.03,77.82,77.83,29497.0,59.5009,59.5238,59.3636,59.3712,29497.0
2016-05-04 13:40:00,77.84,77.84,77.64,77.7,85650.0,59.3788,59.3788,59.2263,59.272,85650.0
2016-05-04 13:50:00,77.73,77.79,77.58,77.6,100169.0,59.2949,59.3407,59.1805,59.1957,100169.0
2016-05-04 14:00:00,77.62,77.64,77.47,77.49,38178.0,59.211,59.2263,59.0966,59.1118,38178.0
2016-05-04 14:10:00,77.49,77.52,77.44,77.52,83834.0,59.1118,59.1347,59.0737,59.1347,83834.0
2016-05-04 14:20:00,77.52,77.54,77.47,77.48,90121.0,59.1347,59.15,59.0966,59.1042,90121.0
2016-05-04 14:30:00,77.5,77.65,77.45,77.63,105782.0,59.1195,59.2339,59.0813,59.2186,105782.0
2016-05-04 14:40:00,77.65,77.67,77.51,77.51,37870.0,59.2339,59.2491,59.1271,59.1271,37870.0
2016-05-04 14:50:00,77.5,77.52,77.39,77.42,124587.0,59.1195,59.1347,59.0356,59.0584,124587.0
2016-05-04 15:00:00,77.42,77.52,77.39,77.44,65343.0,59.0584,59.1347,59.0356,59.0737,65343.0
2016-05-04 15:10:00,77.47,77.58,77.42,77.5,45151.0,59.0966,59.1805,59.0584,59.1195,45151.0
2016-05-04 15:20:00,77.49,77.57,77.36,77.39,80538.0,59.1118,59.1729,59.0127,59.0356,80538.0
2016-05-04 15:30:00,77.4,77.54,77.36,77.49,90229.0,59.0432,59.15,59.0127,59.1118,90229.0
2016-05-04 15:40:00,77.5,77.64,77.41,77.54,153598.0,59.1195,59.2263,59.0508,59.15,153598.0
2016-05-04 15:50:00,77.54,77.56,77.37,77.51,342659.0,59.15,59.1652,59.0203,59.1271,342659.0
2016-05-05 09:30:00,76.5,76.67,75.66,75.79,415533.0,58.3566,58.4863,57.7159,57.815,415533.0
2016-05-05 09:40:00,75.79,77.05,75.5,76.84,273276.0,57.815,58.7762,57.5938,58.616,273276.0
2016-05-05 09:50:00,76.81,77.76,76.8,77.62,107701.0,58.5931,59.3178,58.5855,59.211,107701.0
2016-05-05 10:00:00,77.6,78.29,77.38,78.19,144285.0,59.1957,59.7221,59.0279,59.6458,144285.0
2016-05-05 10:10:00,78.22,79.03,78.17,78.78,249083.0,59.6687,60.2866,59.6306,60.0959,249083.0
2016-05-05 10:20:00,78.78,79.07,78.67,78.75,164963.0,60.0959,60.3171,60.012,60.073,164963.0
2016-05-05 10:30:00,78.69,78.86,78.55,78.68,110702.0,60.0272,60.1569,59.9204,60.0196,110702.0
2016-05-05 10:40:00,78.66,78.84,78.56,78.59,106577.0,60.0043,60.1417,59.9281,59.9509,106577.0
2016-05-05 10:50:00,78.58,78.64,78.34,78.35,83783.0,59.9433,59.9891,59.7602,59.7679,83783.0
2016-05-05 11:00:00,78.35,78.58,78.23,78.34,72105.0,59.7679,59.9433,59.6763,59.7602,72105.0
2016-05-05 11:10:00,78.34,78.34,78.04,78.17,90132.0,59.7602,59.7602,59.5314,59.6306,90132.0
2016-05-05 11:20:00,78.16,78.32,78.03,78.03,75658.0,59.6229,59.745,59.5238,59.5238,75658.0
2016-05-05 11:30:00,78.04,78.47,77.98,78.39,156335.0,59.5314,59.8594,59.4856,59.7984,156335.0
2016-05-05 11:40:00,78.4,78.5,78.32,78.42,91301.0,59.806,59.8823,59.745,59.8213,91301.0
2016-05-05 11:50:00,78.42,78.43,78.26,78.34,74116.0,59.8213,59.8289,59.6992,59.7602,74116.0
2016-05-05 12:00:00,78.35,78.43,78.24,78.37,81792.0,59.7679,59.8289,59.684,59.7831,81792.0
2016-05-05 12:10:00,78.36,78.45,78.19,78.24,69637.0,59.7755,59.8442,59.6458,59.684,69637.0
2016-05-05 12:20:00,78.24,78.33,78.17,78.31,76429.0,59.684,59.7526,59.6306,59.7374,76429.0
2016-05-05 12:30:00,78.32,78.47,78.31,78.42,44723.0,59.745,59.8594,59.7374,59.8213,44723.0
2016-05-05 12:40:00,78.4,78.46,78.34,78.39,40017.0,59.806,59.8518,59.7602,59.7984,40017.0
2016-05-05 12:50:00,78.39,78.44,78.36,78.38,35729.0,59.7984,59.8365,59.7755,59.7908,35729.0
2016-05-05 13:00:00,78.39,78.4,78.2,78.26,44039.0,59.7984,59.806,59.6534,59.6992,44039.0
2016-05-05 13:10:00,78.27,78.33,78.19,78.26,66307.0,59.7068,59.7526,59.6458,59.6992,66307.0
2016-05-05 13:20:00,78.26,78.26,77.91,77.95,171039.0,59.6992,59.6992,59.4322,59.4627,171039.0
2016-05-05 13:30:00,77.95,78.23,77.89,78.16,174145.0,59.4627,59.6763,59.417,59.6229,174145.0
2016-05-05 13:40:00,78.16,78.26,78.14,78.2,101886.0,59.6229,59.6992,59.6077,59.6534,101886.0
2016-05-05 13:50:00,78.2,78.23,78.1,78.1,71569.0,59.6534,59.6763,59.5772,59.5772,71569.0
2016-05-05 14:00:00,78.11,78.22,78.08,78.21,136834.0,59.5848,59.6687,59.5619,59.6611,136834.0
2016-05-05 14:10:00,78.2,78.29,78.13,78.21,147344.0,59.6534,59.7221,59.6,59.6611,147344.0
2016-05-05 14:20:00,78.21,78.37,78.21,78.35,95960.0,59.6611,59.7831,59.6611,59.7679,95960.0
2016-05-05 14:30:00,78.34,78.34,78.03,78.03,92749.0,59.7602,59.7602,59.5238,59.5238,92749.0
2016-05-05 14:40:00,78.04,78.23,78.0,78.16,200546.0,59.5314,59.6763,59.5009,59.6229,200546.0
2016-05-05 14:50:00,78.15,78.18,78.06,78.11,60595.0,59.6153,59.6382,59.5466,59.5848,60595.0
2016-05-05 15:00:00,78.12,78.14,78.0,78.06,94870.0,59.5924,59.6077,59.5009,59.5466,94870.0
2016-05-05 15:10:00,78.06,78.14,78.0,78.11,133083.0,59.5466,59.6077,59.5009,59.5848,133083.0
2016-05-05 15:20:00,78.09,78.16,78.05,78.12,116037.0,59.5695,59.6229,59.539,59.5924,116037.0
2016-05-05 15:30:00,78.11,78.27,78.1,78.24,182444.0,59.5848,59.7068,59.5772,59.684,182444.0
2016-05-05 15:40:00,78.24,78.4,78.22,78.34,197991.0,59.684,59.806,59.6687,59.7602,197991.0
2016-05-05 15:50:00,78.35,78.58,78.28,78.55,445044.0,59.7679,59.9433,59.7145,59.9204,445044.0
2016-05-06 09:30:00,78.55,78.6,78.17,78.41,61494.0,59.9204,59.9586,59.6306,59.8136,61494.0
2016-05-06 09:40:00,78.44,78.82,78.43,78.6,68349.0,59.8365,60.1264,59.8289,59.9586,68349.0
2016-05-06 09:50:00,78.55,78.63,78.39,78.48,83250.0,59.9204,59.9815,59.7984,59.867,83250.0
2016-05-06 10:00:00,78.48,78.79,78.34,78.7,75394.0,59.867,60.1035,59.7602,60.0349,75394.0
2016-05-06 10:10:00,78.74,78.78,78.15,78.2,35720.0,60.0654,60.0959,59.6153,59.6534,35720.0
2016-05-06 10:20:00,78.2,78.2,77.74,77.92,46668.0,59.6534,59.6534,59.3025,59.4399,46668.0
2016-05-06 10:30:00,77.93,77.97,77.43,77.47,56120.0,59.4475,59.478,59.0661,59.0966,56120.0
2016-05-06 10:40:00,77.47,77.5,77.27,77.39,72193.0,59.0966,59.1195,58.944,59.0356,72193.0
2016-05-06 10:50:00,77.4,77.41,77.15,77.16,111014.0,59.0432,59.0508,58.8525,58.8601,111014.0
2016-05-06 11:00:00,77.16,77.46,77.16,77.17,53269.0,58.8601,59.0889,58.8601,58.8677,53269.0
2016-05-06 11:10:00,77.2,77.35,77.16,77.2,79627.0,58.8906,59.005,58.8601,58.8906,79627.0
2016-05-06 11:20:00,77.21,77.38,77.14,77.25,62032.0,58.8982,59.0279,58.8448,58.9288,62032.0
2016-05-06 11:30:00,77.26,77.26,77.09,77.12,79718.0,58.9364,58.9364,58.8067,58.8296,79718.0
2016-05-06 11:40:00,77.12,77.14,76.99,77.0,71306.0,58.8296,58.8448,58.7304,58.738,71306.0
2016-05-06 11:50:00,76.98,76.98,76.84,76.96,57443.0,58.7228,58.7228,58.616,58.7075,57443.0
2016-05-06 12:00:00,76.98,77.07,76.94,76.94,54323.0,58.7228,58.7914,58.6923,58.6923,54323.0
2016-05-06 12:10:00,76.94,76.94,76.76,76.86,63382.0,58.6923,58.6923,58.555,58.6312,63382.0
2016-05-06 12:20:00,76.84,76.91,76.76,76.78,107884.0,58.616,58.6694,58.555,58.5702,107884.0
2016-05-06 12:30:00,76.77,76.82,76.6,76.74,133032.0,58.5626,58.6007,58.4329,58.5397,133032.0
2016-05-06 12:40:00,76.75,76.91,76.71,76.85,61585.0,58.5473,58.6694,58.5168,58.6236,61585.0
2016-05-06 12:50:00,76.84,76.91,76.72,76.87,52226.0,58.616,58.6694,58.5245,58.6389,52226.0
2016-05-06 13:00:00,76.89,76.89,76.8,76.82,38982.0,58.6541,58.6541,58.5855,58.6007,38982.0
2016-05-06 13:10:00,76.82,76.94,76.74,76.9,110700.0,58.6007,58.6923,58.5397,58.6618,110700.0
2016-05-06 13:20:00,76.91,77.15,76.83,77.07,49929.0,58.6694,58.8525,58.6084,58.7914,49929.0
2016-05-06 13:30:00,77.08,77.11,76.99,77.05,31439.0,58.7991,58.822,58.7304,58.7762,31439.0
2016-05-06 13:40:00,77.06,77.08,76.9,76.91,36387.0,58.7838,58.7991,58.6618,58.6694,36387.0
2016-05-06 13:50:00,76.9,77.01,76.87,76.98,50071.0,58.6618,58.7457,58.6389,58.7228,50071.0
2016-05-06 14:00:00,76.97,77.39,76.96,77.36,137469.0,58.7152,59.0356,58.7075,59.0127,137469.0
2016-05-06 14:10:00,77.37,77.53,77.26,77.52,74801.0,59.0203,59.1423,58.9364,59.1347,74801.0
2016-05-06 14:20:00,77.53,77.54,77.34,77.34,33333.0,59.1423,59.15,58.9974,58.9974,33333.0
2016-05-06 14:30:00,77.34,77.34,77.25,77.34,50611.0,58.9974,58.9974,58.9288,58.9974,50611.0
2016-05-06 14:40:00,77.33,77.38,77.13,77.13,63093.0,58.9898,59.0279,58.8372,58.8372,63093.0
2016-05-06 14:50:00,77.13,77.17,77.06,77.09,63167.0,58.8372,58.8677,58.7838,58.8067,63167.0
2016-05-06 15:00:00,77.1,77.2,77.05,77.05,64422.0,58.8143,58.8906,58.7762,58.7762,64422.0
2016-05-06 15:10:00,77.05,77.07,76.94,76.99,91014.0,58.7762,58.7914,58.6923,58.7304,91014.0
2016-05-06 15:20:00,76.98,77.01,76.92,76.98,74285.0,58.7228,58.7457,58.677,58.7228,74285.0
2016-05-06 15:30:00,76.99,77.0,76.9,76.95,77754.0,58.7304,58.738,58.6618,58.6999,77754.0
2016-05-06 15:40:00,76.95,76.95,76.73,76.75,167855.0,58.6999,58.6999,58.5321,58.5473,167855.0
2016-05-06 15:50:00,76.75,76.86,76.71,76.86,427340.0,58.5473,58.6312,58.5168,58.6312,427340.0
2016-05-09 09:30:00,77.05,77.51,76.91,77.01,90558.0,58.7762,59.1271,58.6694,58.7457,90558.0
2016-05-09 09:40:00,77.01,77.3,76.96,77.09,111936.0,58.7457,58.9669,58.7075,58.8067,111936.0
2016-05-09 09:50:00,77.11,77.4,77.04,77.33,100928.0,58.822,59.0432,58.7686,58.9898,100928.0
2016-05-09 10:00:00,77.37,77.68,77.33,77.57,63383.0,59.0203,59.2568,58.9898,59.1729,63383.0
2016-05-09 10:10:00,77.56,77.78,77.49,77.74,85883.0,59.1652,59.3331,59.1118,59.3025,85883.0
2016-05-09 10:20:00,77.74,77.85,77.7,77.75,45657.0,59.3025,59.3865,59.272,59.3102,45657.0
2016-05-09 10:30:00,77.76,77.9,77.73,77.84,47140.0,59.3178,59.4246,59.2949,59.3788,47140.0
2016-05-09 10:40:00,77.86,78.02,77.82,78.02,36865.0,59.3941,59.5161,59.3636,59.5161,36865.0
2016-05-09 10:50:00,78.02,78.2,78.0,78.09,33305.0,59.5161,59.6534,59.5009,59.5695,33305.0
2016-05-09 11:00:00,78.09,78.52,78.09,78.51,84946.0,59.5695,59.8975,59.5695,59.8899,84946.0
2016-05-09 11:10:00,78.48,78.51,78.13,78.19,54625.0,59.867,59.8899,59.6,59.6458,54625.0
2016-05-09 11:20:00,78.17,78.39,78.12,78.32,36536.0,59.6306,59.7984,59.5924,59.745,36536.0
2016-05-09 11:30:00,78.31,78.44,78.15,78.4,39033.0,59.7374,59.8365,59.6153,59.806,39033.0
2016-05-09 11:40:00,78.4,78.53,78.32,78.48,43450.0,59.806,59.9052,59.745,59.867,43450.0
2016-05-09 11:50:00,78.5,78.57,78.47,78.49,54842.0,59.8823,59.9357,59.8594,59.8747,54842.0
2016-05-09 12:00:00,78.49,78.54,78.34,78.44,63108.0,59.8747,59.9128,59.7602,59.8365,63108.0
2016-05-09 12:10:00,78.45,78.63,78.43,78.61,32090.0,59.8442,59.9815,59.8289,59.9662,32090.0
2016-05-09 12:20:00,78.59,78.61,78.47,78.49,44536.0,59.9509,59.9662,59.8594,59.8747,44536.0
2016-05-09 12:30:00,78.51,78.57,78.45,78.48,24543.0,59.8899,59.9357,59.8442,59.867,24543.0
2016-05-09 12:40:00,78.48,78.5,78.37,78.47,39465.0,59.867,59.8823,59.7831,59.8594,39465.0
2016-05-09 12:50:00,78.47,78.55,78.4,78.52,25905.0,59.8594,59.9204,59.806,59.8975,25905.0
2016-05-09 13:00:00,78.5,78.51,78.41,78.43,39501.0,59.8823,59.8899,59.8136,59.8289,39501.0
2016-05-09 13:10:00,78.44,78.46,78.31,78.34,41902.0,59.8365,59.8518,59.7374,59.7602,41902.0
2016-05-09 13:20:00,78.33,78.38,78.31,78.36,26364.0,59.7526,59.7908,59.7374,59.7755,26364.0
2016-05-09 13:30:00,78.37,78.44,78.2,78.22,37026.0,59.7831,59.8365,59.6534,59.6687,37026.0
2016-05-09 13:40:00,78.22,78.33,78.2,78.24,22050.0,59.6687,59.7526,59.6534,59.684,22050.0
2016-05-09 13:50:00,78.25,78.34,78.19,78.32,38697.0,59.6916,59.7602,59.6458,59.745,38697.0
2016-05-09 14:00:00,78.33,78.36,78.22,78.36,33030.0,59.7526,59.7755,59.6687,59.7755,33030.0
2016-05-09 14:10:00,78.33,78.38,78.28,78.35,29198.0,59.7526,59.7908,59.7145,59.7679,29198.0
2016-05-09 14:20:00,78.36,78.4,78.32,78.32,56681.0,59.7755,59.806,59.745,59.745,56681.0
2016-05-09 14:30:00,78.33,78.37,78.27,78.37,36182.0,59.7526,59.7831,59.7068,59.7831,36182.0
2016-05-09 14:40:00,78.37,78.52,78.33,78.51,51114.0,59.7831,59.8975,59.7526,59.8899,51114.0
2016-05-09 14:50:00,78.5,78.65,78.49,78.63,34689.0,59.8823,59.9967,59.8747,59.9815,34689.0
2016-05-09 15:00:00,78.63,78.64,78.5,78.51,57527.0,59.9815,59.9891,59.8823,59.8899,57527.0
2016-05-09 15:10:00,78.51,78.62,78.49,78.62,54649.0,59.8899,59.9738,59.8747,59.9738,54649.0
2016-05-09 15:20:00,78.62,78.73,78.59,78.68,115316.0,59.9738,60.0577,59.9509,60.0196,115316.0
2016-05-09 15:30:00,78.69,78.73,78.49,78.56,94213.0,60.0272,60.0577,59.8747,59.9281,94213.0
2016-05-09 15:40:00,78.55,78.56,78.41,78.49,124629.0,59.9204,59.9281,59.8136,59.8747,124629.0
2016-05-09 15:50:00,78.5,78.52,78.38,78.44,197349.0,59.8823,59.8975,59.7908,59.8365,197349.0
2016-05-10 09:30:00,78.67,79.24,78.53,78.8,85954.0,60.012,60.4468,59.9052,60.1111,85954.0
2016-05-10 09:40:00,78.77,79.07,78.63,78.92,76872.0,60.0883,60.3171,59.9815,60.2027,76872.0
2016-05-10 09:50:00,78.9,78.9,78.53,78.79,37669.0,60.1874,60.1874,59.9052,60.1035,37669.0
2016-05-10 10:00:00,78.77,78.82,78.41,78.41,146563.0,60.0883,60.1264,59.8136,59.8136,146563.0
2016-05-10 10:10:00,78.41,78.73,78.33,78.58,138037.0,59.8136,60.0577,59.7526,59.9433,138037.0
2016-05-10 10:20:00,78.6,78.77,78.59,78.61,42318.0,59.9586,60.0883,59.9509,59.9662,42318.0
2016-05-10 10:30:00,78.64,78.65,78.53,78.56,32730.0,59.9891,59.9967,59.9052,59.9281,32730.0
2016-05-10 10:40:00,78.55,78.61,78.5,78.55,29377.0,59.9204,59.9662,59.8823,59.9204,29377.0
2016-05-10 10:50:00,78.55,78.58,78.5,78.52,31146.0,59.9204,59.9433,59.8823,59.8975,31146.0
2016-05-10 11:00:00,78.53,78.54,78.43,78.54,64431.0,59.9052,59.9128,59.8289,59.9128,64431.0
2016-05-10 11:10:00,78.54,78.55,78.35,78.36,47386.0,59.9128,59.9204,59.7679,59.7755,47386.0
2016-05-10 11:20:00,78.35,78.55,78.29,78.52,40326.0,59.7679,59.9204,59.7221,59.8975,40326.0
2016-05-10 11:30:00,78.52,78.65,78.52,78.59,37842.0,59.8975,59.9967,59.8975,59.9509,37842.0
2016-05-10 11:40:00,78.57,78.63,78.49,78.59,33717.0,59.9357,59.9815,59.8747,59.9509,33717.0
2016-05-10 11:50:00,78.6,78.66,78.56,78.61,22256.0,59.9586,60.0043,59.9281,59.9662,22256.0
2016-05-10 12:00:00,78.62,78.64,78.56,78.59,26730.0,59.9738,59.9891,59.9281,59.9509,26730.0
2016-05-10 12:10:00,78.59,78.65,78.58,78.64,23240.0,59.9509,59.9967,59.9433,59.9891,23240.0
2016-05-10 12:20:00,78.64,78.68,78.63,78.65,26848.0,59.9891,60.0196,59.9815,59.9967,26848.0
2016-05-10 12:30:00,78.65,78.73,78.59,78.59,24378.0,59.9967,60.0577,59.9509,59.9509,24378.0
2016-05-10 12:40:00,78.57,78.59,78.4,78.43,32405.0,59.9357,59.9509,59.806,59.8289,32405.0
2016-05-10 12:50:00,78.43,78.46,78.31,78.4,71515.0,59.8289,59.8518,59.7374,59.806,71515.0
2016-05-10 13:00:00,78.39,78.47,78.39,78.4,51616.0,59.7984,59.8594,59.7984,59.806,51616.0
2016-05-10 13:10:00,78.4,78.44,78.36,78.4,32400.0,59.806,59.8365,59.7755,59.806,32400.0
2016-05-10 13:20:00,78.39,78.45,78.36,78.44,33336.0,59.7984,59.8442,59.7755,59.8365,33336.0
2016-05-10 13:30:00,78.44,78.5,78.37,78.39,43608.0,59.8365,59.8823,59.7831,59.7984,43608.0
2016-05-10 13:40:00,78.39,78.44,78.36,78.41,45862.0,59.7984,59.8365,59.7755,59.8136,45862.0
2016-05-10 13:50:00,78.43,78.44,78.37,78.41,29362.0,59.8289,59.8365,59.7831,59.8136,29362.0
2016-05-10 14:00:00,78.42,78.5,78.37,78.41,48694.0,59.8213,59.8823,59.7831,59.8136,48694.0
2016-05-10 14:10:00,78.41,78.44,78.28,78.3,26183.0,59.8136,59.8365,59.7145,59.7297,26183.0
2016-05-10 14:20:00,78.28,78.38,78.28,78.35,29055.0,59.7145,59.7908,59.7145,59.7679,29055.0
2016-05-10 14:30:00,78.35,78.45,78.34,78.41,36203.0,59.7679,59.8442,59.7602,59.8136,36203.0
2016-05-10 14:40:00,78.42,78.46,78.4,78.41,34232.0,59.8213,59.8518,59.806,59.8136,34232.0
2016-05-10 14:50:00,78.42,78.44,78.4,78.41,27838.0,59.8213,59.8365,59.806,59.8136,27838.0
2016-05-10 15:00:00,78.41,78.58,78.4,78.57,59982.0,59.8136,59.9433,59.806,59.9357,59982.0
2016-05-10 15:10:00,78.57,78.71,78.56,78.63,63613.0,59.9357,60.0425,59.9281,59.9815,63613.0
2016-05-10 15:20:00,78.62,78.71,78.6,78.63,50796.0,59.9738,60.0425,59.9586,59.9815,50796.0
2016-05-10 15:30:00,78.64,78.67,78.53,78.53,59083.0,59.9891,60.012,59.9052,59.9052,59083.0
2016-05-10 15:40:00,78.53,78.59,78.51,78.53,99667.0,59.9052,59.9509,59.8899,59.9052,99667.0
2016-05-10 15:50:00,78.54,78.58,78.36,78.46,322343.0,59.9128,59.9433,59.7755,59.8518,322343.0
2016-05-11 09:30:00,78.6,78.65,78.33,78.39,80682.0,59.9586,59.9967,59.7526,59.7984,80682.0
2016-05-11 09:40:00,78.4,78.55,78.38,78.51,58401.0,59.806,59.9204,59.7908,59.8899,58401.0
2016-05-11 09:50:00,78.53,78.57,78.46,78.54,41208.0,59.9052,59.9357,59.8518,59.9128,41208.0
2016-05-11 10:00:00,78.55,78.61,78.53,78.6,49021.0,59.9204,59.9662,59.9052,59.9586,49021.0
2016-05-11 10:10:00,78.6,78.78,78.59,78.64,51469.0,59.9586,60.0959,59.9509,59.9891,51469.0
2016-05-11 10:20:00,78.62,78.67,78.58,78.6,40273.0,59.9738,60.012,59.9433,59.9586,40273.0
2016-05-11 10:30:00,78.6,78.78,78.6,78.66,59911.0,59.9586,60.0959,59.9586,60.0043,59911.0
2016-05-11 10:40:00,78.67,78.68,78.46,78.48,65464.0,60.012,60.0196,59.8518,59.867,65464.0
2016-05-11 10:50:00,78.47,78.47,78.35,78.37,69530.0,59.8594,59.8594,59.7679,59.7831,69530.0
2016-05-11 11:00:00,78.37,78.37,78.23,78.32,31388.0,59.7831,59.7831,59.6763,59.745,31388.0
2016-05-11 11:10:00,78.33,78.63,78.33,78.63,42552.0,59.7526,59.9815,59.7526,59.9815,42552.0
2016-05-11 11:20:00,78.62,78.74,78.61,78.66,46362.0,59.9738,60.0654,59.9662,60.0043,46362.0
2016-05-11 11:30:00,78.66,78.69,78.51,78.55,40565.0,60.0043,60.0272,59.8899,59.9204,40565.0
2016-05-11 11:40:00,78.56,78.63,78.52,78.59,32331.0,59.9281,59.9815,59.8975,59.9509,32331.0
2016-05-11 11:50:00,78.59,78.66,78.43,78.44,33149.0,59.9509,60.0043,59.8289,59.8365,33149.0
2016-05-11 12:00:00,78.45,78.49,78.3,78.34,26578.0,59.8442,59.8747,59.7297,59.7602,26578.0
2016-05-11 12:10:00,78.34,78.34,78.11,78.13,48258.0,59.7602,59.7602,59.5848,59.6,48258.0
2016-05-11 12:20:00,78.13,78.15,78.05,78.06,28048.0,59.6,59.6153,59.539,59.5466,28048.0
2016-05-11 12:30:00,78.06,78.11,78.04,78.08,36757.0,59.5466,59.5848,59.5314,59.5619,36757.0
2016-05-11 12:40:00,78.09,78.09,77.96,77.98,52247.0,59.5695,59.5695,59.4704,59.4856,52247.0
2016-05-11 12:50:00,77.98,78.0,77.9,77.92,27034.0,59.4856,59.5009,59.4246,59.4399,27034.0
2016-05-11 13:00:00,77.92,77.94,77.85,77.9,28567.0,59.4399,59.4551,59.3865,59.4246,28567.0
2016-05-11 13:10:00,77.9,77.92,77.83,77.84,21559.0,59.4246,59.4399,59.3712,59.3788,21559.0
2016-05-11 13:20:00,77.84,77.85,77.74,77.82,35651.0,59.3788,59.3865,59.3025,59.3636,35651.0
2016-05-11 13:30:00,77.83,77.92,77.83,77.88,25432.0,59.3712,59.4399,59.3712,59.4093,25432.0
2016-05-11 13:40:00,77.88,77.88,77.78,77.81,23055.0,59.4093,59.4093,59.3331,59.3559,23055.0
2016-05-11 13:50:00,77.81,77.82,77.76,77.77,34932.0,59.3559,59.3636,59.3178,59.3254,34932.0
2016-05-11 14:00:00,77.74,77.76,77.66,77.67,34772.0,59.3025,59.3178,59.2415,59.2491,34772.0
2016-05-11 14:10:00,77.67,77.67,77.43,77.45,59240.0,59.2491,59.2491,59.0661,59.0813,59240.0
2016-05-11 14:20:00,77.46,77.51,77.41,77.44,56134.0,59.0889,59.1271,59.0508,59.0737,56134.0
2016-05-11 14:30:00,77.45,77.52,77.42,77.5,34564.0,59.0813,59.1347,59.0584,59.1195,34564.0
2016-05-11 14:40:00,77.5,77.5,77.18,77.3,159534.0,59.1195,59.1195,58.8754,58.9669,159534.0
2016-05-11 14:50:00,77.31,77.38,77.28,77.3,44312.0,58.9745,59.0279,58.9516,58.9669,44312.0
2016-05-11 15:00:00,77.3,77.33,77.19,77.23,178810.0,58.9669,58.9898,58.883,58.9135,178810.0
2016-05-11 15:10:00,77.23,77.27,77.21,77.26,91468.0,58.9135,58.944,58.8982,58.9364,91468.0
2016-05-11 15:20:00,77.26,77.29,77.22,77.25,136175.0,58.9364,58.9593,58.9059,58.9288,136175.0
2016-05-11 15:30:00,77.25,77.28,77.21,77.22,136090.0,58.9288,58.9516,58.8982,58.9059,136090.0
2016-05-11 15:40:00,77.22,77.23,77.01,77.01,211422.0,58.9059,58.9135,58.7457,58.7457,211422.0
2016-05-11 15:50:00,77.02,77.04,76.92,76.96,304103.0,58.7533,58.7686,58.677,58.7075,304103.0
2016-05-12 09:30:00,77.31,77.46,76.92,77.11,155174.0,58.9745,59.0889,58.677,58.822,155174.0
2016-05-12 09:40:00,77.11,77.33,77.03,77.29,38805.0,58.822,58.9898,58.7609,58.9593,38805.0
2016-05-12 09:50:00,77.29,77.31,77.11,77.13,43250.0,58.9593,58.9745,58.822,58.8372,43250.0
2016-05-12 10:00:00,77.12,77.25,77.07,77.16,54795.0,58.8296,58.9288,58.7914,58.8601,54795.0
2016-05-12 10:10:00,77.16,77.17,76.61,76.77,146363.0,58.8601,58.8677,58.4405,58.5626,146363.0
2016-05-12 10:20:00,76.77,77.17,76.75,77.01,101005.0,58.5626,58.8677,58.5473,58.7457,101005.0
2016-05-12 10:30:00,77.03,77.05,76.85,76.95,48052.0,58.7609,58.7762,58.6236,58.6999,48052.0
2016-05-12 10:40:00,76.97,76.98,76.77,76.78,34862.0,58.7152,58.7228,58.5626,58.5702,34862.0
2016-05-12 10:50:00,76.76,76.81,76.64,76.79,39614.0,58.555,58.5931,58.4634,58.5779,39614.0
2016-05-12 11:00:00,76.81,76.85,76.62,76.73,36582.0,58.5931,58.6236,58.4482,58.5321,36582.0
2016-05-12 11:10:00,76.74,76.8,76.66,76.74,34339.0,58.5397,58.5855,58.4787,58.5397,34339.0
2016-05-12 11:20:00,76.73,76.83,76.7,76.83,32549.0,58.5321,58.6084,58.5092,58.6084,32549.0
2016-05-12 11:30:00,76.84,77.09,76.84,76.94,63236.0,58.616,58.8067,58.616,58.6923,63236.0
2016-05-12 11:40:00,76.94,76.96,76.85,76.87,28902.0,58.6923,58.7075,58.6236,58.6389,28902.0
2016-05-12 11:50:00,76.86,76.97,76.85,76.97,34188.0,58.6312,58.7152,58.6236,58.7152,34188.0
2016-05-12 12:00:00,76.97,77.11,76.86,77.09,67208.0,58.7152,58.822,58.6312,58.8067,67208.0
2016-05-12 12:10:00,77.08,77.14,77.07,77.13,72970.0,58.7991,58.8448,58.7914,58.8372,72970.0
2016-05-12 12:20:00,77.13,77.13,77.06,77.06,40198.0,58.8372,58.8372,58.7838,58.7838,40198.0
2016-05-12 12:30:00,77.05,77.08,76.88,76.91,68423.0,58.7762,58.7991,58.6465,58.6694,68423.0
2016-05-12 12:40:00,76.91,77.15,76.9,77.15,37172.0,58.6694,58.8525,58.6618,58.8525,37172.0
2016-05-12 12:50:00,77.15,77.15,77.05,77.1,32213.0,58.8525,58.8525,58.7762,58.8143,32213.0
2016-05-12 13:00:00,77.11,77.21,77.1,77.2,32976.0,58.822,58.8982,58.8143,58.8906,32976.0
2016-05-12 13:10:00,77.21,77.21,77.07,77.09,53256.0,58.8982,58.8982,58.7914,58.8067,53256.0
2016-05-12 13:20:00,77.1,77.17,77.09,77.15,44514.0,58.8143,58.8677,58.8067,58.8525,44514.0
2016-05-12 13:30:00,77.14,77.17,76.92,76.95,66636.0,58.8448,58.8677,58.677,58.6999,66636.0
2016-05-12 13:40:00,76.95,77.07,76.94,77.04,41162.0,58.6999,58.7914,58.6923,58.7686,41162.0
2016-05-12 13:50:00,77.04,77.1,77.01,77.04,45671.0,58.7686,58.8143,58.7457,58.7686,45671.0
2016-05-12 14:00:00,77.04,77.18,77.02,77.16,44594.0,58.7686,58.8754,58.7533,58.8601,44594.0
2016-05-12 14:10:00,77.17,77.23,77.16,77.21,63783.0,58.8677,58.9135,58.8601,58.8982,63783.0
2016-05-12 14:20:00,77.21,77.32,77.2,77.29,66756.0,58.8982,58.9822,58.8906,58.9593,66756.0
2016-05-12 14:30:00,77.27,77.32,77.24,77.27,58769.0,58.944,58.9822,58.9211,58.944,58769.0
2016-05-12 14:40:00,77.26,77.35,77.13,77.34,44042.0,58.9364,59.005,58.8372,58.9974,44042.0
2016-05-12 14:50:00,77.34,77.43,77.33,77.36,51508.0,58.9974,59.0661,58.9898,59.0127,51508.0
2016-05-12 15:00:00,77.35,77.36,77.24,77.27,60963.0,59.005,59.0127,58.9211,58.944,60963.0
2016-05-12 15:10:00,77.26,77.27,77.13,77.15,46795.0,58.9364,58.944,58.8372,58.8525,46795.0
2016-05-12 15:20:00,77.14,77.16,77.06,77.15,68826.0,58.8448,58.8601,58.7838,58.8525,68826.0
2016-05-12 15:30:00,77.14,77.19,77.12,77.17,74783.0,58.8448,58.883,58.8296,58.8677,74783.0
2016-05-12 15:40:00,77.19,77.24,77.09,77.18,94530.0,58.883,58.9211,58.8067,58.8754,94530.0
2016-05-12 15:50:00,77.18,77.18,76.91,77.03,181783.0,58.8754,58.8754,58.6694,58.7609,181783.0
2016-05-13 09:30:00,77.04,77.04,76.39,76.89,83504.0,58.7686,58.7686,58.2727,58.6541,83504.0
2016-05-13 09:40:00,76.84,77.28,76.79,77.0,29744.0,58.616,58.9516,58.5779,58.738,29744.0
2016-05-13 09:50:00,77.04,77.09,76.83,76.95,45978.0,58.7686,58.8067,58.6084,58.6999,45978.0
2016-05-13 10:00:00,77.0,77.31,76.98,77.07,40563.0,58.738,58.9745,58.7228,58.7914,40563.0
2016-05-13 10:10:00,77.07,77.16,76.9,77.11,43317.0,58.7914,58.8601,58.6618,58.822,43317.0
2016-05-13 10:20:00,77.07,77.17,76.94,77.05,41865.0,58.7914,58.8677,58.6923,58.7762,41865.0
2016-05-13 10:30:00,77.03,77.31,77.01,77.25,39353.0,58.7609,58.9745,58.7457,58.9288,39353.0
2016-05-13 10:40:00,77.25,77.28,77.02,77.07,43271.0,58.9288,58.9516,58.7533,58.7914,43271.0
2016-05-13 10:50:00,77.06,77.31,77.06,77.16,41674.0,58.7838,58.9745,58.7838,58.8601,41674.0
2016-05-13 11:00:00,77.18,77.27,77.01,77.1,64281.0,58.8754,58.944,58.7457,58.8143,64281.0
2016-05-13 11:10:00,77.1,77.13,76.96,77.13,44479.0,58.8143,58.8372,58.7075,58.8372,44479.0
2016-05-13 11:20:00,77.14,77.24,76.98,77.14,38931.0,58.8448,58.9211,58.7228,58.8448,38931.0
2016-05-13 11:30:00,77.14,77.3,77.13,77.14,33020.0,58.8448,58.9669,58.8372,58.8448,33020.0
2016-05-13 11:40:00,77.13,77.13,76.94,76.94,42605.0,58.8372,58.8372,58.6923,58.6923,42605.0
2016-05-13 11:50:00,76.92,76.99,76.79,76.95,56915.0,58.677,58.7304,58.5779,58.6999,56915.0
2016-05-13 12:00:00,76.95,76.96,76.82,76.85,31826.0,58.6999,58.7075,58.6007,58.6236,31826.0
2016-05-13 12:10:00,76.85,77.0,76.85,76.94,25998.0,58.6236,58.738,58.6236,58.6923,25998.0
2016-05-13 12:20:00,76.94,76.95,76.82,76.88,22803.0,58.6923,58.6999,58.6007,58.6465,22803.0
2016-05-13 12:30:00,76.88,76.98,76.83,76.98,30412.0,58.6465,58.7228,58.6084,58.7228,30412.0
2016-05-13 12:40:00,76.99,76.99,76.81,76.9,17857.0,58.7304,58.7304,58.5931,58.6618,17857.0
2016-05-13 12:50:00,76.9,76.92,76.86,76.86,17639.0,58.6618,58.677,58.6312,58.6312,17639.0
2016-05-13 13:00:00,76.88,76.95,76.86,76.94,16116.0,58.6465,58.6999,58.6312,58.6923,16116.0
2016-05-13 13:10:00,76.96,76.98,76.88,76.9,21056.0,58.7075,58.7228,58.6465,58.6618,21056.0
2016-05-13 13:20:00,76.9,76.92,76.78,76.78,24958.0,58.6618,58.677,58.5702,58.5702,24958.0
2016-05-13 13:30:00,76.78,76.83,76.75,76.81,21790.0,58.5702,58.6084,58.5473,58.5931,21790.0
2016-05-13 13:40:00,76.8,76.81,76.59,76.6,39860.0,58.5855,58.5931,58.4253,58.4329,39860.0
2016-05-13 13:50:00,76.61,76.62,76.45,76.47,71917.0,58.4405,58.4482,58.3185,58.3337,71917.0
2016-05-13 14:00:00,76.46,76.55,76.38,76.52,40579.0,58.3261,58.3948,58.2651,58.3719,40579.0
2016-05-13 14:10:00,76.51,76.52,76.42,76.44,28422.0,58.3643,58.3719,58.2956,58.3109,28422.0
2016-05-13 14:20:00,76.45,76.45,76.26,76.37,28741.0,58.3185,58.3185,58.1736,58.2575,28741.0
2016-05-13 14:30:00,76.37,76.39,76.27,76.35,41451.0,58.2575,58.2727,58.1812,58.2422,41451.0
2016-05-13 14:40:00,76.33,76.35,76.24,76.29,34959.0,58.2269,58.2422,58.1583,58.1964,34959.0
2016-05-13 14:50:00,76.28,76.33,76.24,76.31,45797.0,58.1888,58.2269,58.1583,58.2117,45797.0
2016-05-13 15:00:00,76.3,76.38,76.28,76.31,41358.0,58.2041,58.2651,58.1888,58.2117,41358.0
2016-05-13 15:10:00,76.31,76.35,76.24,76.31,53699.0,58.2117,58.2422,58.1583,58.2117,53699.0
2016-05-13 15:20:00,76.3,76.35,76.25,76.27,61240.0,58.2041,58.2422,58.1659,58.1812,61240.0
2016-05-13 15:30:00,76.26,76.44,76.26,76.41,79930.0,58.1736,58.3109,58.1736,58.288,79930.0
2016-05-13 15:40:00,76.4,76.46,76.26,76.35,87201.0,58.2803,58.3261,58.1736,58.2422,87201.0
2016-05-13 15:50:00,76.35,76.35,76.18,76.27,163751.0,58.2422,58.2422,58.1125,58.1812,163751.0
2016-05-16 09:30:00,76.34,76.85,76.22,76.78,43430.0,58.2346,58.6236,58.143,58.5702,43430.0
2016-05-16 09:40:00,76.84,76.84,76.6,76.61,35715.0,58.616,58.616,58.4329,58.4405,35715.0
2016-05-16 09:50:00,76.61,76.73,76.32,76.73,23744.0,58.4405,58.5321,58.2193,58.5321,23744.0
2016-05-16 10:00:00,76.76,76.84,76.62,76.77,29054.0,58.555,58.616,58.4482,58.5626,29054.0
2016-05-16 10:10:00,76.79,76.97,76.78,76.95,23302.0,58.5779,58.7152,58.5702,58.6999,23302.0
2016-05-16 10:20:00,76.91,77.11,76.86,77.09,38600.0,58.6694,58.822,58.6312,58.8067,38600.0
2016-05-16 10:30:00,77.1,77.14,77.01,77.03,68081.0,58.8143,58.8448,58.7457,58.7609,68081.0
2016-05-16 10:40:00,77.04,77.07,76.98,77.02,22228.0,58.7686,58.7914,58.7228,58.7533,22228.0
2016-05-16 10:50:00,77.02,77.06,76.95,76.99,24011.0,58.7533,58.7838,58.6999,58.7304,24011.0
2016-05-16 11:00:00,77.0,77.12,76.99,77.0,35281.0,58.738,58.8296,58.7304,58.738,35281.0
2016-05-16 11:10:00,76.99,77.03,76.89,76.92,29023.0,58.7304,58.7609,58.6541,58.677,29023.0
2016-05-16 11:20:00,76.93,76.98,76.89,76.93,29665.0,58.6846,58.7228,58.6541,58.6846,29665.0
2016-05-16 11:30:00,76.92,77.07,76.92,77.07,30582.0,58.677,58.7914,58.677,58.7914,30582.0
2016-05-16 11:40:00,77.08,77.14,77.02,77.05,35115.0,58.7991,58.8448,58.7533,58.7762,35115.0
2016-05-16 11:50:00,77.05,77.27,77.05,77.27,19803.0,58.7762,58.944,58.7762,58.944,19803.0
2016-05-16 12:00:00,77.26,77.32,77.15,77.31,19504.0,58.9364,58.9822,58.8525,58.9745,19504.0
2016-05-16 12:10:00,77.31,77.35,77.28,77.3,22002.0,58.9745,59.005,58.9516,58.9669,22002.0
2016-05-16 12:20:00,77.31,77.33,77.16,77.19,18514.0,58.9745,58.9898,58.8601,58.883,18514.0
2016-05-16 12:30:00,77.18,77.2,77.13,77.17,21089.0,58.8754,58.8906,58.8372,58.8677,21089.0
2016-05-16 12:40:00,77.17,77.22,77.16,77.2,21720.0,58.8677,58.9059,58.8601,58.8906,21720.0
2016-05-16 12:50:00,77.19,77.24,77.17,77.22,19695.0,58.883,58.9211,58.8677,58.9059,19695.0
2016-05-16 13:00:00,77.24,77.33,77.22,77.26,24267.0,58.9211,58.9898,58.9059,58.9364,24267.0
2016-05-16 13:10:00,77.26,77.28,77.23,77.27,28399.0,58.9364,58.9516,58.9135,58.944,28399.0
2016-05-16 13:20:00,77.27,77.29,77.23,77.24,25868.0,58.944,58.9593,58.9135,58.9211,25868.0
2016-05-16 13:30:00,77.23,77.26,77.16,77.17,25221.0,58.9135,58.9364,58.8601,58.8677,25221.0
2016-05-16 13:40:00,77.17,77.18,77.11,77.15,24768.0,58.8677,58.8754,58.822,58.8525,24768.0
2016-05-16 13:50:00,77.14,77.16,77.07,77.08,23116.0,58.8448,58.8601,58.7914,58.7991,23116.0
2016-05-16 14:00:00,77.08,77.23,77.06,77.22,39259.0,58.7991,58.9135,58.7838,58.9059,39259.0
2016-05-16 14:10:00,77.22,77.26,77.22,77.25,27510.0,58.9059,58.9364,58.9059,58.9288,27510.0
2016-05-16 14:20:00,77.25,77.27,77.18,77.22,33822.0,58.9288,58.944,58.8754,58.9059,33822.0
2016-05-16 14:30:00,77.21,77.31,77.2,77.26,26214.0,58.8982,58.9745,58.8906,58.9364,26214.0
2016-05-16 14:40:00,77.26,77.36,77.26,77.34,40887.0,58.9364,59.0127,58.9364,58.9974,40887.0
2016-05-16 14:50:00,77.34,77.43,77.33,77.43,28810.0,58.9974,59.0661,58.9898,59.0661,28810.0
2016-05-16 15:00:00,77.42,77.43,77.35,77.42,41032.0,59.0584,59.0661,59.005,59.0584,41032.0
2016-05-16 15:10:00,77.41,77.41,77.35,77.36,25026.0,59.0508,59.0508,59.005,59.0127,25026.0
2016-05-16 15:20:00,77.36,77.43,77.34,77.41,50964.0,59.0127,59.0661,58.9974,59.0508,50964.0
2016-05-16 15:30:00,77.4,77.44,77.33,77.44,62099.0,59.0432,59.0737,58.9898,59.0737,62099.0
2016-05-16 15:40:00,77.44,77.46,77.35,77.44,66687.0,59.0737,59.0889,59.005,59.0737,66687.0
2016-05-16 15:50:00,77.44,77.45,77.33,77.38,103288.0,59.0737,59.0813,58.9898,59.0279,103288.0
2016-05-17 09:30:00,77.39,77.69,77.39,77.69,72611.0,59.0356,59.2644,59.0356,59.2644,72611.0
2016-05-17 09:40:00,77.63,77.66,77.03,77.2,65741.0,59.2186,59.2415,58.7609,58.8906,65741.0
2016-05-17 09:50:00,77.2,77.3,76.83,76.94,43733.0,58.8906,58.9669,58.6084,58.6923,43733.0
2016-05-17 10:00:00,76.97,76.97,76.71,76.78,46856.0,58.7152,58.7152,58.5168,58.5702,46856.0
2016-05-17 10:10:00,76.82,77.08,76.74,77.0,37320.0,58.6007,58.7991,58.5397,58.738,37320.0
2016-05-17 10:20:00,77.02,77.09,76.85,77.0,46631.0,58.7533,58.8067,58.6236,58.738,46631.0
2016-05-17 10:30:00,77.02,77.12,76.95,77.11,37885.0,58.7533,58.8296,58.6999,58.822,37885.0
2016-05-17 10:40:00,77.11,77.28,77.09,77.24,36806.0,58.822,58.9516,58.8067,58.9211,36806.0
2016-05-17 10:50:00,77.22,77.34,77.22,77.25,33617.0,58.9059,58.9974,58.9059,58.9288,33617.0
2016-05-17 11:00:00,77.25,77.31,77.15,77.21,34226.0,58.9288,58.9745,58.8525,58.8982,34226.0
2016-05-17 11:10:00,77.21,77.33,77.2,77.24,32695.0,58.8982,58.9898,58.8906,58.9211,32695.0
2016-05-17 11:20:00,77.25,77.27,77.14,77.15,28814.0,58.9288,58.944,58.8448,58.8525,28814.0
2016-05-17 11:30:00,77.15,77.27,77.14,77.2,31750.0,58.8525,58.944,58.8448,58.8906,31750.0
2016-05-17 11:40:00,77.2,77.28,77.04,77.28,31190.0,58.8906,58.9516,58.7686,58.9516,31190.0
2016-05-17 11:50:00,77.28,77.38,77.19,77.19,28806.0,58.9516,59.0279,58.883,58.883,28806.0
2016-05-17 12:00:00,77.19,77.27,77.13,77.14,31791.0,58.883,58.944,58.8372,58.8448,31791.0
2016-05-17 12:10:00,77.13,77.15,77.01,77.03,31649.0,58.8372,58.8525,58.7457,58.7609,31649.0
2016-05-17 12:20:00,77.01,77.05,76.93,76.99,24399.0,58.7457,58.7762,58.6846,58.7304,24399.0
2016-05-17 12:30:00,76.99,77.12,76.91,77.11,29085.0,58.7304,58.8296,58.6694,58.822,29085.0
2016-05-17 12:40:00,77.09,77.1,76.95,76.96,20403.0,58.8067,58.8143,58.6999,58.7075,20403.0
2016-05-17 12:50:00,76.96,77.05,76.94,77.03,32816.0,58.7075,58.7762,58.6923,58.7609,32816.0
2016-05-17 13:00:00,77.04,77.12,76.99,77.07,62112.0,58.7686,58.8296,58.7304,58.7914,62112.0
2016-05-17 13:10:00,77.08,77.11,77.02,77.09,27953.0,58.7991,58.822,58.7533,58.8067,27953.0
2016-05-17 13:20:00,77.07,77.13,77.06,77.11,35011.0,58.7914,58.8372,58.7838,58.822,35011.0
2016-05-17 13:30:00,77.12,77.32,77.11,77.31,53425.0,58.8296,58.9822,58.822,58.9745,53425.0
2016-05-17 13:40:00,77.32,77.37,77.25,77.37,41716.0,58.9822,59.0203,58.9288,59.0203,41716.0
2016-05-17 13:50:00,77.38,77.39,77.19,77.2,46193.0,59.0279,59.0356,58.883,58.8906,46193.0
2016-05-17 14:00:00,77.2,77.25,77.13,77.18,58913.0,58.8906,58.9288,58.8372,58.8754,58913.0
2016-05-17 14:10:00,77.17,77.22,77.1,77.14,62753.0,58.8677,58.9059,58.8143,58.8448,62753.0
2016-05-17 14:20:00,77.13,77.13,76.89,77.0,40036.0,58.8372,58.8372,58.6541,58.738,40036.0
2016-05-17 14:30:00,77.0,77.01,76.82,76.91,75761.0,58.738,58.7457,58.6007,58.6694,75761.0
2016-05-17 14:40:00,76.92,76.99,76.92,76.93,151338.0,58.677,58.7304,58.677,58.6846,151338.0
2016-05-17 14:50:00,76.92,76.93,76.74,76.85,95483.0,58.677,58.6846,58.5397,58.6236,95483.0
2016-05-17 15:00:00,76.86,76.95,76.77,76.93,134944.0,58.6312,58.6999,58.5626,58.6846,134944.0
2016-05-17 15:10:00,76.94,76.98,76.84,76.86,54933.0,58.6923,58.7228,58.616,58.6312,54933.0
2016-05-17 15:20:00,76.86,76.89,76.69,76.7,115061.0,58.6312,58.6541,58.5016,58.5092,115061.0
2016-05-17 15:30:00,76.7,77.0,76.7,77.0,58127.0,58.5092,58.738,58.5092,58.738,58127.0
2016-05-17 15:40:00,77.03,77.04,76.87,76.99,88552.0,58.7609,58.7686,58.6389,58.7304,88552.0
2016-05-17 15:50:00,76.97,77.13,76.91,77.1,150329.0,58.7152,58.8372,58.6694,58.8143,150329.0
2016-05-18 09:30:00,77.08,77.12,76.74,77.11,63848.0,58.7991,58.8296,58.5397,58.822,63848.0
2016-05-18 09:40:00,77.09,77.51,77.09,77.45,68405.0,58.8067,59.1271,58.8067,59.0813,68405.0
2016-05-18 09:50:00,77.47,77.98,77.35,77.95,42430.0,59.0966,59.4856,59.005,59.4627,42430.0
2016-05-18 10:00:00,77.89,77.91,77.43,77.47,71586.0,59.417,59.4322,59.0661,59.0966,71586.0
2016-05-18 10:10:00,77.47,77.86,77.22,77.85,134629.0,59.0966,59.3941,58.9059,59.3865,134629.0
2016-05-18 10:20:00,77.83,77.95,77.69,77.95,52033.0,59.3712,59.4627,59.2644,59.4627,52033.0
2016-05-18 10:30:00,77.92,77.96,77.61,77.71,52567.0,59.4399,59.4704,59.2034,59.2797,52567.0
2016-05-18 10:40:00,77.7,77.71,77.63,77.66,30604.0,59.272,59.2797,59.2186,59.2415,30604.0
2016-05-18 10:50:00,77.66,77.69,77.46,77.6,34218.0,59.2415,59.2644,59.0889,59.1957,34218.0
2016-05-18 11:00:00,77.6,77.64,77.35,77.36,37607.0,59.1957,59.2263,59.005,59.0127,37607.0
2016-05-18 11:10:00,77.37,77.42,77.19,77.3,83657.0,59.0203,59.0584,58.883,58.9669,83657.0
2016-05-18 11:20:00,77.29,77.47,77.28,77.45,28739.0,58.9593,59.0966,58.9516,59.0813,28739.0
2016-05-18 11:30:00,77.45,77.6,77.41,77.56,25930.0,59.0813,59.1957,59.0508,59.1652,25930.0
2016-05-18 11:40:00,77.55,77.58,77.42,77.42,31358.0,59.1576,59.1805,59.0584,59.0584,31358.0
2016-05-18 11:50:00,77.42,77.43,77.32,77.37,42716.0,59.0584,59.0661,58.9822,59.0203,42716.0
2016-05-18 12:00:00,77.36,77.4,77.3,77.33,32205.0,59.0127,59.0432,58.9669,58.9898,32205.0
2016-05-18 12:10:00,77.34,77.56,77.33,77.5,58404.0,58.9974,59.1652,58.9898,59.1195,58404.0
2016-05-18 12:20:00,77.48,77.62,77.45,77.6,49289.0,59.1042,59.211,59.0813,59.1957,49289.0
2016-05-18 12:30:00,77.64,77.85,77.62,77.79,20568.0,59.2263,59.3865,59.211,59.3407,20568.0
2016-05-18 12:40:00,77.77,77.86,77.69,77.75,30577.0,59.3254,59.3941,59.2644,59.3102,30577.0
2016-05-18 12:50:00,77.75,77.83,77.73,77.79,34849.0,59.3102,59.3712,59.2949,59.3407,34849.0
2016-05-18 13:00:00,77.81,77.93,77.8,77.91,30083.0,59.3559,59.4475,59.3483,59.4322,30083.0
2016-05-18 13:10:00,77.9,78.02,77.89,78.0,17254.0,59.4246,59.5161,59.417,59.5009,17254.0
2016-05-18 13:20:00,78.02,78.17,78.0,78.17,23559.0,59.5161,59.6306,59.5009,59.6306,23559.0
2016-05-18 13:30:00,78.16,78.23,78.14,78.23,27812.0,59.6229,59.6763,59.6077,59.6763,27812.0
2016-05-18 13:40:00,78.22,78.23,78.1,78.18,29350.0,59.6687,59.6763,59.5772,59.6382,29350.0
2016-05-18 13:50:00,78.17,78.24,78.09,78.22,39404.0,59.6306,59.684,59.5695,59.6687,39404.0
2016-05-18 14:00:00,78.21,78.21,77.45,77.71,93531.0,59.6611,59.6611,59.0813,59.2797,93531.0
2016-05-18 14:10:00,77.71,77.76,77.59,77.71,33571.0,59.2797,59.3178,59.1881,59.2797,33571.0
2016-05-18 14:20:00,77.71,77.75,77.32,77.37,36861.0,59.2797,59.3102,58.9822,59.0203,36861.0
2016-05-18 14:30:00,77.36,77.51,77.26,77.43,27201.0,59.0127,59.1271,58.9364,59.0661,27201.0
2016-05-18 14:40:00,77.45,77.62,77.42,77.58,45023.0,59.0813,59.211,59.0584,59.1805,45023.0
2016-05-18 14:50:00,77.61,77.74,77.54,77.59,44626.0,59.2034,59.3025,59.15,59.1881,44626.0
2016-05-18 15:00:00,77.59,77.77,77.58,77.7,40653.0,59.1881,59.3254,59.1805,59.272,40653.0
2016-05-18 15:10:00,77.72,77.72,77.53,77.7,38457.0,59.2873,59.2873,59.1423,59.272,38457.0
2016-05-18 15:20:00,77.69,77.69,77.54,77.55,33562.0,59.2644,59.2644,59.15,59.1576,33562.0
2016-05-18 15:30:00,77.57,77.76,77.55,77.6,45935.0,59.1729,59.3178,59.1576,59.1957,45935.0
2016-05-18 15:40:00,77.59,77.8,77.55,77.69,60047.0,59.1881,59.3483,59.1576,59.2644,60047.0
2016-05-18 15:50:00,77.7,77.86,77.59,77.81,137686.0,59.272,59.3941,59.1881,59.3559,137686.0
2016-05-19 09:30:00,77.19,77.88,77.19,77.86,83441.0,58.883,59.4093,58.883,59.3941,83441.0
2016-05-19 09:40:00,77.84,78.2,77.83,78.0,42138.0,59.3788,59.6534,59.3712,59.5009,42138.0
2016-05-19 09:50:00,77.95,77.96,77.56,77.56,28684.0,59.4627,59.4704,59.1652,59.1652,28684.0
2016-05-19 10:00:00,77.5,77.63,77.41,77.5,29310.0,59.1195,59.2186,59.0508,59.1195,29310.0
2016-05-19 10:10:00,77.46,77.55,77.34,77.43,25541.0,59.0889,59.1576,58.9974,59.0661,25541.0
2016-05-19 10:20:00,77.43,77.61,77.4,77.6,30688.0,59.0661,59.2034,59.0432,59.1957,30688.0
2016-05-19 10:30:00,77.6,77.64,77.43,77.48,25159.0,59.1957,59.2263,59.0661,59.1042,25159.0
2016-05-19 10:40:00,77.49,77.62,77.45,77.52,43802.0,59.1118,59.211,59.0813,59.1347,43802.0
2016-05-19 10:50:00,77.51,77.52,77.17,77.17,30649.0,59.1271,59.1347,58.8677,58.8677,30649.0
2016-05-19 11:00:00,77.21,77.26,77.04,77.08,21626.0,58.8982,58.9364,58.7686,58.7991,21626.0
2016-05-19 11:10:00,77.05,77.17,77.04,77.15,21511.0,58.7762,58.8677,58.7686,58.8525,21511.0
2016-05-19 11:20:00,77.12,77.17,77.01,77.1,30006.0,58.8296,58.8677,58.7457,58.8143,30006.0
2016-05-19 11:30:00,77.09,77.14,77.0,77.12,21040.0,58.8067,58.8448,58.738,58.8296,21040.0
2016-05-19 11:40:00,77.12,77.14,77.04,77.06,22711.0,58.8296,58.8448,58.7686,58.7838,22711.0
2016-05-19 11:50:00,77.06,77.08,76.89,77.01,30450.0,58.7838,58.7991,58.6541,58.7457,30450.0
2016-05-19 12:00:00,77.02,77.12,76.99,77.09,26610.0,58.7533,58.8296,58.7304,58.8067,26610.0
2016-05-19 12:10:00,77.11,77.22,77.1,77.16,19267.0,58.822,58.9059,58.8143,58.8601,19267.0
2016-05-19 12:20:00,77.16,77.19,77.09,77.13,22322.0,58.8601,58.883,58.8067,58.8372,22322.0
2016-05-19 12:30:00,77.13,77.14,76.95,77.02,38459.0,58.8372,58.8448,58.6999,58.7533,38459.0
2016-05-19 12:40:00,77.02,77.02,76.75,76.77,47452.0,58.7533,58.7533,58.5473,58.5626,47452.0
2016-05-19 12:50:00,76.76,76.77,76.71,76.73,51015.0,58.555,58.5626,58.5168,58.5321,51015.0
2016-05-19 13:00:00,76.74,76.9,76.73,76.88,15024.0,58.5397,58.6618,58.5321,58.6465,15024.0
2016-05-19 13:10:00,76.89,77.0,76.88,76.98,20904.0,58.6541,58.738,58.6465,58.7228,20904.0
2016-05-19 13:20:00,76.98,77.14,76.97,77.08,34025.0,58.7228,58.8448,58.7152,58.7991,34025.0
2016-05-19 13:30:00,77.07,77.16,77.07,77.14,14195.0,58.7914,58.8601,58.7914,58.8448,14195.0
2016-05-19 13:40:00,77.15,77.2,77.12,77.17,23581.0,58.8525,58.8906,58.8296,58.8677,23581.0
2016-05-19 13:50:00,77.17,77.17,77.08,77.11,18844.0,58.8677,58.8677,58.7991,58.822,18844.0
2016-05-19 14:00:00,77.12,77.22,77.04,77.19,29471.0,58.8296,58.9059,58.7686,58.883,29471.0
2016-05-19 14:10:00,77.19,77.33,77.17,77.29,31759.0,58.883,58.9898,58.8677,58.9593,31759.0
2016-05-19 14:20:00,77.29,77.32,77.23,77.32,23731.0,58.9593,58.9822,58.9135,58.9822,23731.0
2016-05-19 14:30:00,77.29,77.29,77.16,77.18,17411.0,58.9593,58.9593,58.8601,58.8754,17411.0
2016-05-19 14:40:00,77.17,77.22,77.08,77.22,21649.0,58.8677,58.9059,58.7991,58.9059,21649.0
2016-05-19 14:50:00,77.22,77.22,77.14,77.15,21820.0,58.9059,58.9059,58.8448,58.8525,21820.0
2016-05-19 15:00:00,77.16,77.33,77.16,77.33,23282.0,58.8601,58.9898,58.8601,58.9898,23282.0
2016-05-19 15:10:00,77.31,77.37,77.28,77.37,23679.0,58.9745,59.0203,58.9516,59.0203,23679.0
2016-05-19 15:20:00,77.39,77.44,77.36,77.37,27833.0,59.0356,59.0737,59.0127,59.0203,27833.0
2016-05-19 15:30:00,77.38,77.44,77.32,77.44,39503.0,59.0279,59.0737,58.9822,59.0737,39503.0
2016-05-19 15:40:00,77.44,77.44,77.29,77.34,98716.0,59.0737,59.0737,58.9593,58.9974,98716.0
2016-05-19 15:50:00,77.35,77.39,77.29,77.32,136551.0,59.005,59.0356,58.9593,58.9822,136551.0
2016-05-20 09:30:00,77.82,77.82,77.48,77.65,122618.0,59.3636,59.3636,59.1042,59.2339,122618.0
2016-05-20 09:40:00,77.62,77.78,77.5,77.63,110985.0,59.211,59.3331,59.1195,59.2186,110985.0
2016-05-20 09:50:00,77.66,77.83,77.63,77.69,50182.0,59.2415,59.3712,59.2186,59.2644,50182.0
2016-05-20 10:00:00,77.7,77.85,77.67,77.71,75765.0,59.272,59.3865,59.2491,59.2797,75765.0
2016-05-20 10:10:00,77.74,77.79,77.58,77.59,58963.0,59.3025,59.3407,59.1805,59.1881,58963.0
2016-05-20 10:20:00,77.62,77.71,77.59,77.69,38799.0,59.211,59.2797,59.1881,59.2644,38799.0
2016-05-20 10:30:00,77.68,77.72,77.57,77.66,49061.0,59.2568,59.2873,59.1729,59.2415,49061.0
2016-05-20 10:40:00,77.66,77.73,77.64,77.67,66927.0,59.2415,59.2949,59.2263,59.2491,66927.0
2016-05-20 10:50:00,77.67,77.83,77.65,77.68,49585.0,59.2491,59.3712,59.2339,59.2568,49585.0
2016-05-20 11:00:00,77.67,77.7,77.61,77.62,24933.0,59.2491,59.272,59.2034,59.211,24933.0
2016-05-20 11:10:00,77.62,77.74,77.56,77.72,37650.0,59.211,59.3025,59.1652,59.2873,37650.0
2016-05-20 11:20:00,77.72,77.74,77.61,77.64,16013.0,59.2873,59.3025,59.2034,59.2263,16013.0
2016-05-20 11:30:00,77.64,77.86,77.6,77.78,23385.0,59.2263,59.3941,59.1957,59.3331,23385.0
2016-05-20 11:40:00,77.79,77.87,77.74,77.74,20190.0,59.3407,59.4017,59.3025,59.3025,20190.0
2016-05-20 11:50:00,77.74,77.74,77.52,77.52,14151.0,59.3025,59.3025,59.1347,59.1347,14151.0
2016-05-20 12:00:00,77.54,77.61,77.41,77.49,54260.0,59.15,59.2034,59.0508,59.1118,54260.0
2016-05-20 12:10:00,77.48,77.58,77.44,77.53,22575.0,59.1042,59.1805,59.0737,59.1423,22575.0
2016-05-20 12:20:00,77.52,77.54,77.44,77.53,25946.0,59.1347,59.15,59.0737,59.1423,25946.0
2016-05-20 12:30:00,77.53,77.6,77.51,77.51,22978.0,59.1423,59.1957,59.1271,59.1271,22978.0
2016-05-20 12:40:00,77.51,77.6,77.47,77.51,20703.0,59.1271,59.1957,59.0966,59.1271,20703.0
2016-05-20 12:50:00,77.53,77.61,77.45,77.48,29629.0,59.1423,59.2034,59.0813,59.1042,29629.0
2016-05-20 13:00:00,77.46,77.57,77.46,77.57,17136.0,59.0889,59.1729,59.0889,59.1729,17136.0
2016-05-20 13:10:00,77.56,77.59,77.45,77.46,24496.0,59.1652,59.1881,59.0813,59.0889,24496.0
2016-05-20 13:20:00,77.46,77.47,77.37,77.37,23019.0,59.0889,59.0966,59.0203,59.0203,23019.0
2016-05-20 13:30:00,77.36,77.39,77.28,77.33,29813.0,59.0127,59.0356,58.9516,58.9898,29813.0
2016-05-20 13:40:00,77.33,77.35,77.24,77.31,21933.0,58.9898,59.005,58.9211,58.9745,21933.0
2016-05-20 13:50:00,77.3,77.3,77.18,77.2,41922.0,58.9669,58.9669,58.8754,58.8906,41922.0
2016-05-20 14:00:00,77.21,77.24,77.09,77.2,59704.0,58.8982,58.9211,58.8067,58.8906,59704.0
2016-05-20 14:10:00,77.21,77.33,77.21,77.28,31075.0,58.8982,58.9898,58.8982,58.9516,31075.0
2016-05-20 14:20:00,77.28,77.35,77.24,77.32,63473.0,58.9516,59.005,58.9211,58.9822,63473.0
2016-05-20 14:30:00,77.34,77.47,77.33,77.36,42965.0,58.9974,59.0966,58.9898,59.0127,42965.0
2016-05-20 14:40:00,77.35,77.39,77.3,77.3,37029.0,59.005,59.0356,58.9669,58.9669,37029.0
2016-05-20 14:50:00,77.32,77.34,77.19,77.21,31826.0,58.9822,58.9974,58.883,58.8982,31826.0
2016-05-20 15:00:00,77.22,77.33,77.07,77.08,43717.0,58.9059,58.9898,58.7914,58.7991,43717.0
2016-05-20 15:10:00,77.09,77.2,77.08,77.2,39500.0,58.8067,58.8906,58.7991,58.8906,39500.0
2016-05-20 15:20:00,77.2,77.29,77.16,77.27,76419.0,58.8906,58.9593,58.8601,58.944,76419.0
2016-05-20 15:30:00,77.26,77.31,77.16,77.19,97883.0,58.9364,58.9745,58.8601,58.883,97883.0
2016-05-20 15:40:00,77.19,77.26,77.16,77.22,132017.0,58.883,58.9364,58.8601,58.9059,132017.0
2016-05-20 15:50:00,77.22,77.43,77.22,77.4,291093.0,58.9059,59.0661,58.9059,59.0432,291093.0
2016-05-23 09:30:00,77.27,77.62,77.08,77.5,43443.0,58.944,59.211,58.7991,59.1195,43443.0
2016-05-23 09:40:00,77.48,77.61,76.86,76.96,52352.0,59.1042,59.2034,58.6312,58.7075,52352.0
2016-05-23 09:50:00,77.01,77.07,76.89,77.01,100830.0,58.7457,58.7914,58.6541,58.7457,100830.0
2016-05-23 10:00:00,77.02,77.32,76.99,77.09,74298.0,58.7533,58.9822,58.7304,58.8067,74298.0
2016-05-23 10:10:00,77.15,77.36,76.96,77.06,83603.0,58.8525,59.0127,58.7075,58.7838,83603.0
2016-05-23 10:20:00,77.1,77.17,76.93,76.97,79966.0,58.8143,58.8677,58.6846,58.7152,79966.0
2016-05-23 10:30:00,76.97,77.07,76.94,77.05,30063.0,58.7152,58.7914,58.6923,58.7762,30063.0
2016-05-23 10:40:00,77.06,77.08,77.0,77.05,62165.0,58.7838,58.7991,58.738,58.7762,62165.0
2016-05-23 10:50:00,77.05,77.17,76.96,77.05,106168.0,58.7762,58.8677,58.7075,58.7762,106168.0
2016-05-23 11:00:00,77.04,77.33,77.04,77.32,78733.0,58.7686,58.9898,58.7686,58.9822,78733.0
2016-05-23 11:10:00,77.29,77.39,77.24,77.28,21596.0,58.9593,59.0356,58.9211,58.9516,21596.0
2016-05-23 11:20:00,77.28,77.42,77.27,77.4,13875.0,58.9516,59.0584,58.944,59.0432,13875.0
2016-05-23 11:30:00,77.42,77.43,77.26,77.26,14297.0,59.0584,59.0661,58.9364,58.9364,14297.0
2016-05-23 11:40:00,77.26,77.34,77.21,77.32,22571.0,58.9364,58.9974,58.8982,58.9822,22571.0
2016-05-23 11:50:00,77.29,77.29,77.15,77.2,30018.0,58.9593,58.9593,58.8525,58.8906,30018.0
2016-05-23 12:00:00,77.16,77.23,77.07,77.16,22323.0,58.8601,58.9135,58.7914,58.8601,22323.0
2016-05-23 12:10:00,77.16,77.22,76.98,77.0,19106.0,58.8601,58.9059,58.7228,58.738,19106.0
2016-05-23 12:20:00,77.01,77.17,77.01,77.16,15868.0,58.7457,58.8677,58.7457,58.8601,15868.0
2016-05-23 12:30:00,77.17,77.17,77.04,77.04,15661.0,58.8677,58.8677,58.7686,58.7686,15661.0
2016-05-23 12:40:00,77.04,77.18,76.98,77.15,21990.0,58.7686,58.8754,58.7228,58.8525,21990.0
2016-05-23 12:50:00,77.16,77.21,77.11,77.19,15721.0,58.8601,58.8982,58.822,58.883,15721.0
2016-05-23 13:00:00,77.2,77.25,77.17,77.17,20348.0,58.8906,58.9288,58.8677,58.8677,20348.0
2016-05-23 13:10:00,77.17,77.25,77.17,77.2,17352.0,58.8677,58.9288,58.8677,58.8906,17352.0
2016-05-23 13:20:00,77.19,77.24,77.16,77.19,14115.0,58.883,58.9211,58.8601,58.883,14115.0
2016-05-23 13:30:00,77.19,77.21,77.13,77.21,33235.0,58.883,58.8982,58.8372,58.8982,33235.0
2016-05-23 13:40:00,77.19,77.2,77.1,77.1,27430.0,58.883,58.8906,58.8143,58.8143,27430.0
2016-05-23 13:50:00,77.12,77.13,77.08,77.09,26379.0,58.8296,58.8372,58.7991,58.8067,26379.0
2016-05-23 14:00:00,77.09,77.1,77.04,77.06,16813.0,58.8067,58.8143,58.7686,58.7838,16813.0
2016-05-23 14:10:00,77.07,77.12,77.03,77.08,25812.0,58.7914,58.8296,58.7609,58.7991,25812.0
2016-05-23 14:20:00,77.08,77.13,77.04,77.11,34051.0,58.7991,58.8372,58.7686,58.822,34051.0
2016-05-23 14:30:00,77.11,77.14,77.06,77.07,42015.0,58.822,58.8448,58.7838,58.7914,42015.0
2016-05-23 14:40:00,77.07,77.13,77.06,77.1,37100.0,58.7914,58.8372,58.7838,58.8143,37100.0
2016-05-23 14:50:00,77.1,77.17,77.08,77.11,27353.0,58.8143,58.8677,58.7991,58.822,27353.0
2016-05-23 15:00:00,77.11,77.12,77.06,77.1,32702.0,58.822,58.8296,58.7838,58.8143,32702.0
2016-05-23 15:10:00,77.09,77.1,77.0,77.0,29178.0,58.8067,58.8143,58.738,58.738,29178.0
2016-05-23 15:20:00,77.01,77.02,76.93,76.95,51432.0,58.7457,58.7533,58.6846,58.6999,51432.0
2016-05-23 15:30:00,76.95,77.02,76.91,76.93,70015.0,58.6999,58.7533,58.6694,58.6846,70015.0
2016-05-23 15:40:00,76.94,76.97,76.89,76.93,66554.0,58.6923,58.7152,58.6541,58.6846,66554.0
2016-05-23 15:50:00,76.93,76.93,76.73,76.75,142139.0,58.6846,58.6846,58.5321,58.5473,142139.0
2016-05-24 09:30:00,77.07,77.34,76.92,77.22,31689.0,58.7914,58.9974,58.677,58.9059,31689.0
2016-05-24 09:40:00,77.21,77.45,77.15,77.31,25766.0,58.8982,59.0813,58.8525,58.9745,25766.0
2016-05-24 09:50:00,77.29,77.52,77.21,77.47,16337.0,58.9593,59.1347,58.8982,59.0966,16337.0
2016-05-24 10:00:00,77.45,77.53,77.39,77.48,24918.0,59.0813,59.1423,59.0356,59.1042,24918.0
2016-05-24 10:10:00,77.48,77.48,77.32,77.35,17183.0,59.1042,59.1042,58.9822,59.005,17183.0
2016-05-24 10:20:00,77.38,77.4,77.28,77.37,14121.0,59.0279,59.0432,58.9516,59.0203,14121.0
2016-05-24 10:30:00,77.36,77.44,77.25,77.25,24133.0,59.0127,59.0737,58.9288,58.9288,24133.0
2016-05-24 10:40:00,77.25,77.31,77.15,77.26,18865.0,58.9288,58.9745,58.8525,58.9364,18865.0
2016-05-24 10:50:00,77.31,77.35,77.25,77.33,23966.0,58.9745,59.005,58.9288,58.9898,23966.0
2016-05-24 11:00:00,77.34,77.36,77.26,77.31,27081.0,58.9974,59.0127,58.9364,58.9745,27081.0
2016-05-24 11:10:00,77.31,77.33,77.25,77.26,20290.0,58.9745,58.9898,58.9288,58.9364,20290.0
2016-05-24 11:20:00,77.28,77.33,77.23,77.27,17754.0,58.9516,58.9898,58.9135,58.944,17754.0
2016-05-24 11:30:00,77.25,77.37,77.25,77.3,23278.0,58.9288,59.0203,58.9288,58.9669,23278.0
2016-05-24 11:40:00,77.29,77.32,77.18,77.26,18479.0,58.9593,58.9822,58.8754,58.9364,18479.0
2016-05-24 11:50:00,77.28,77.38,77.24,77.36,18419.0,58.9516,59.0279,58.9211,59.0127,18419.0
2016-05-24 12:00:00,77.37,77.47,77.36,77.4,18353.0,59.0203,59.0966,59.0127,59.0432,18353.0
2016-05-24 12:10:00,77.4,77.42,77.35,77.39,16395.0,59.0432,59.0584,59.005,59.0356,16395.0
2016-05-24 12:20:00,77.42,77.42,77.3,77.33,11545.0,59.0584,59.0584,58.9669,58.9898,11545.0
2016-05-24 12:30:00,77.35,77.44,77.34,77.44,11887.0,59.005,59.0737,58.9974,59.0737,11887.0
2016-05-24 12:40:00,77.45,77.55,77.44,77.51,9963.0,59.0813,59.1576,59.0737,59.1271,9963.0
2016-05-24 12:50:00,77.51,77.55,77.47,77.53,12844.0,59.1271,59.1576,59.0966,59.1423,12844.0
2016-05-24 13:00:00,77.53,77.61,77.48,77.5,17322.0,59.1423,59.2034,59.1042,59.1195,17322.0
2016-05-24 13:10:00,77.5,77.63,77.49,77.63,10488.0,59.1195,59.2186,59.1118,59.2186,10488.0
2016-05-24 13:20:00,77.64,77.64,77.53,77.57,20725.0,59.2263,59.2263,59.1423,59.1729,20725.0
2016-05-24 13:30:00,77.59,77.61,77.5,77.57,18555.0,59.1881,59.2034,59.1195,59.1729,18555.0
2016-05-24 13:40:00,77.57,77.62,77.45,77.57,17569.0,59.1729,59.211,59.0813,59.1729,17569.0
2016-05-24 13:50:00,77.54,77.56,77.48,77.49,22018.0,59.15,59.1652,59.1042,59.1118,22018.0
2016-05-24 14:00:00,77.5,77.54,77.48,77.52,21127.0,59.1195,59.15,59.1042,59.1347,21127.0
2016-05-24 14:10:00,77.52,77.59,77.5,77.54,19729.0,59.1347,59.1881,59.1195,59.15,19729.0
2016-05-24 14:20:00,77.55,77.62,77.53,77.59,18564.0,59.1576,59.211,59.1423,59.1881,18564.0
2016-05-24 14:30:00,77.59,77.63,77.52,77.52,11457.0,59.1881,59.2186,59.1347,59.1347,11457.0
2016-05-24 14:40:00,77.51,77.54,77.47,77.47,21329.0,59.1271,59.15,59.0966,59.0966,21329.0
2016-05-24 14:50:00,77.48,77.58,77.47,77.47,20623.0,59.1042,59.1805,59.0966,59.0966,20623.0
2016-05-24 15:00:00,77.47,77.51,77.44,77.51,65684.0,59.0966,59.1271,59.0737,59.1271,65684.0
2016-05-24 15:10:00,77.5,77.66,77.5,77.62,28324.0,59.1195,59.2415,59.1195,59.211,28324.0
2016-05-24 15:20:00,77.62,77.63,77.48,77.5,30562.0,59.211,59.2186,59.1042,59.1195,30562.0
2016-05-24 15:30:00,77.51,77.54,77.41,77.46,43198.0,59.1271,59.15,59.0508,59.0889,43198.0
2016-05-24 15:40:00,77.46,77.56,77.46,77.49,64161.0,59.0889,59.1652,59.0889,59.1118,64161.0
2016-05-24 15:50:00,77.48,77.52,77.43,77.45,96045.0,59.1042,59.1347,59.0661,59.0813,96045.0
2016-05-25 09:30:00,77.78,77.99,77.5,77.72,49721.0,59.3331,59.4932,59.1195,59.2873,49721.0
2016-05-25 09:40:00,77.73,77.79,77.54,77.56,34453.0,59.2949,59.3407,59.15,59.1652,34453.0
2016-05-25 09:50:00,77.57,77.63,77.44,77.58,34420.0,59.1729,59.2186,59.0737,59.1805,34420.0
2016-05-25 10:00:00,77.59,77.76,77.54,77.76,24180.0,59.1881,59.3178,59.15,59.3178,24180.0
2016-05-25 10:10:00,77.75,77.85,77.72,77.8,34269.0,59.3102,59.3865,59.2873,59.3483,34269.0
2016-05-25 10:20:00,77.79,77.83,77.69,77.83,30907.0,59.3407,59.3712,59.2644,59.3712,30907.0
2016-05-25 10:30:00,77.83,77.84,77.7,77.73,34868.0,59.3712,59.3788,59.272,59.2949,34868.0
2016-05-25 10:40:00,77.74,77.84,77.71,77.84,25433.0,59.3025,59.3788,59.2797,59.3788,25433.0
2016-05-25 10:50:00,77.86,77.87,77.66,77.66,28977.0,59.3941,59.4017,59.2415,59.2415,28977.0
2016-05-25 11:00:00,77.68,77.74,77.5,77.51,36547.0,59.2568,59.3025,59.1195,59.1271,36547.0
2016-05-25 11:10:00,77.51,77.67,77.5,77.54,34937.0,59.1271,59.2491,59.1195,59.15,34937.0
2016-05-25 11:20:00,77.53,77.55,77.41,77.44,32008.0,59.1423,59.1576,59.0508,59.0737,32008.0
2016-05-25 11:30:00,77.44,77.56,77.41,77.47,31120.0,59.0737,59.1652,59.0508,59.0966,31120.0
2016-05-25 11:40:00,77.47,77.55,77.45,77.48,29625.0,59.0966,59.1576,59.0813,59.1042,29625.0
2016-05-25 11:50:00,77.5,77.54,77.47,77.49,20598.0,59.1195,59.15,59.0966,59.1118,20598.0
2016-05-25 12:00:00,77.49,77.52,77.47,77.51,39512.0,59.1118,59.1347,59.0966,59.1271,39512.0
2016-05-25 12:10:00,77.49,77.52,77.46,77.48,43059.0,59.1118,59.1347,59.0889,59.1042,43059.0
2016-05-25 12:20:00,77.49,77.49,77.43,77.44,21887.0,59.1118,59.1118,59.0661,59.0737,21887.0
2016-05-25 12:30:00,77.44,77.47,77.42,77.43,21579.0,59.0737,59.0966,59.0584,59.0661,21579.0
2016-05-25 12:40:00,77.44,77.46,77.39,77.4,24752.0,59.0737,59.0889,59.0356,59.0432,24752.0
2016-05-25 12:50:00,77.43,77.45,77.41,77.43,21065.0,59.0661,59.0813,59.0508,59.0661,21065.0
2016-05-25 13:00:00,77.43,77.53,77.43,77.48,47138.0,59.0661,59.1423,59.0661,59.1042,47138.0
2016-05-25 13:10:00,77.48,77.51,77.44,77.45,32828.0,59.1042,59.1271,59.0737,59.0813,32828.0
2016-05-25 13:20:00,77.44,77.47,77.43,77.45,14312.0,59.0737,59.0966,59.0661,59.0813,14312.0
2016-05-25 13:30:00,77.44,77.46,77.37,77.37,17519.0,59.0737,59.0889,59.0203,59.0203,17519.0
2016-05-25 13:40:00,77.37,77.41,77.37,77.4,21931.0,59.0203,59.0508,59.0203,59.0432,21931.0
2016-05-25 13:50:00,77.41,77.45,77.35,77.35,39499.0,59.0508,59.0813,59.005,59.005,39499.0
2016-05-25 14:00:00,77.35,77.36,77.26,77.26,39524.0,59.005,59.0127,58.9364,58.9364,39524.0
2016-05-25 14:10:00,77.28,77.28,77.17,77.26,39978.0,58.9516,58.9516,58.8677,58.9364,39978.0
2016-05-25 14:20:00,77.26,77.26,77.11,77.11,46539.0,58.9364,58.9364,58.822,58.822,46539.0
2016-05-25 14:30:00,77.12,77.21,77.11,77.16,66243.0,58.8296,58.8982,58.822,58.8601,66243.0
2016-05-25 14:40:00,77.17,77.18,76.94,76.94,123354.0,58.8677,58.8754,58.6923,58.6923,123354.0
2016-05-25 14:50:00,76.94,76.98,76.82,76.82,60705.0,58.6923,58.7228,58.6007,58.6007,60705.0
2016-05-25 15:00:00,76.83,76.84,76.79,76.82,149652.0,58.6084,58.616,58.5779,58.6007,149652.0
2016-05-25 15:10:00,76.82,76.91,76.79,76.91,136019.0,58.6007,58.6694,58.5779,58.6694,136019.0
2016-05-25 15:20:00,76.92,77.01,76.9,76.98,140805.0,58.677,58.7457,58.6618,58.7228,140805.0
2016-05-25 15:30:00,76.98,77.03,76.91,76.91,127142.0,58.7228,58.7609,58.6694,58.6694,127142.0
2016-05-25 15:40:00,76.92,76.99,76.85,76.85,167895.0,58.677,58.7304,58.6236,58.6236,167895.0
2016-05-25 15:50:00,76.85,76.88,76.69,76.73,347968.0,58.6236,58.6465,58.5016,58.5321,347968.0
2016-05-26 09:30:00,76.65,76.81,76.4,76.5,68043.0,58.4711,58.5931,58.2803,58.3566,68043.0
2016-05-26 09:40:00,76.5,76.8,76.49,76.72,54765.0,58.3566,58.5855,58.349,58.5245,54765.0
2016-05-26 09:50:00,76.74,76.95,76.71,76.82,38127.0,58.5397,58.6999,58.5168,58.6007,38127.0
2016-05-26 10:00:00,76.83,76.92,76.78,76.79,60008.0,58.6084,58.677,58.5702,58.5779,60008.0
2016-05-26 10:10:00,76.82,76.87,76.76,76.87,45040.0,58.6007,58.6389,58.555,58.6389,45040.0
2016-05-26 10:20:00,76.87,76.9,76.81,76.82,38559.0,58.6389,58.6618,58.5931,58.6007,38559.0
2016-05-26 10:30:00,76.85,77.0,76.83,76.92,33163.0,58.6236,58.738,58.6084,58.677,33163.0
2016-05-26 10:40:00,76.89,76.94,76.87,76.9,27493.0,58.6541,58.6923,58.6389,58.6618,27493.0
2016-05-26 10:50:00,76.91,76.92,76.85,76.86,18189.0,58.6694,58.677,58.6236,58.6312,18189.0
2016-05-26 11:00:00,76.86,76.88,76.79,76.87,23784.0,58.6312,58.6465,58.5779,58.6389,23784.0
2016-05-26 11:10:00,76.87,76.87,76.76,76.83,21669.0,58.6389,58.6389,58.555,58.6084,21669.0
2016-05-26 11:20:00,76.81,76.86,76.79,76.83,21617.0,58.5931,58.6312,58.5779,58.6084,21617.0
2016-05-26 11:30:00,76.84,76.84,76.73,76.74,33417.0,58.616,58.616,58.5321,58.5397,33417.0
2016-05-26 11:40:00,76.77,76.86,76.76,76.81,27736.0,58.5626,58.6312,58.555,58.5931,27736.0
2016-05-26 11:50:00,76.81,76.82,76.78,76.79,33305.0,58.5931,58.6007,58.5702,58.5779,33305.0
2016-05-26 12:00:00,76.79,76.85,76.79,76.83,41570.0,58.5779,58.6236,58.5779,58.6084,41570.0
2016-05-26 12:10:00,76.83,76.85,76.81,76.84,13656.0,58.6084,58.6236,58.5931,58.616,13656.0
2016-05-26 12:20:00,76.84,76.86,76.78,76.81,16082.0,58.616,58.6312,58.5702,58.5931,16082.0
2016-05-26 12:30:00,76.82,76.88,76.8,76.85,13420.0,58.6007,58.6465,58.5855,58.6236,13420.0
2016-05-26 12:40:00,76.83,76.94,76.83,76.93,11320.0,58.6084,58.6923,58.6084,58.6846,11320.0
2016-05-26 12:50:00,76.93,76.96,76.88,76.92,14316.0,58.6846,58.7075,58.6465,58.677,14316.0
2016-05-26 13:00:00,76.91,76.91,76.79,76.81,14382.0,58.6694,58.6694,58.5779,58.5931,14382.0
2016-05-26 13:10:00,76.82,76.98,76.81,76.97,12822.0,58.6007,58.7228,58.5931,58.7152,12822.0
2016-05-26 13:20:00,76.98,77.01,76.93,76.97,12728.0,58.7228,58.7457,58.6846,58.7152,12728.0
2016-05-26 13:30:00,76.97,77.08,76.97,77.04,24247.0,58.7152,58.7991,58.7152,58.7686,24247.0
2016-05-26 13:40:00,77.04,77.1,77.02,77.07,11594.0,58.7686,58.8143,58.7533,58.7914,11594.0
2016-05-26 13:50:00,77.06,77.16,77.05,77.14,34603.0,58.7838,58.8601,58.7762,58.8448,34603.0
2016-05-26 14:00:00,77.14,77.16,77.08,77.14,51216.0,58.8448,58.8601,58.7991,58.8448,51216.0
2016-05-26 14:10:00,77.13,77.2,77.13,77.19,15547.0,58.8372,58.8906,58.8372,58.883,15547.0
2016-05-26 14:20:00,77.18,77.22,77.18,77.21,17374.0,58.8754,58.9059,58.8754,58.8982,17374.0
2016-05-26 14:30:00,77.22,77.27,77.2,77.26,36356.0,58.9059,58.944,58.8906,58.9364,36356.0
2016-05-26 14:40:00,77.26,77.29,77.25,77.26,24545.0,58.9364,58.9593,58.9288,58.9364,24545.0
2016-05-26 14:50:00,77.25,77.36,77.25,77.35,31389.0,58.9288,59.0127,58.9288,59.005,31389.0
2016-05-26 15:00:00,77.35,77.39,77.32,77.36,49056.0,59.005,59.0356,58.9822,59.0127,49056.0
2016-05-26 15:10:00,77.36,77.39,77.32,77.38,33341.0,59.0127,59.0356,58.9822,59.0279,33341.0
2016-05-26 15:20:00,77.38,77.46,77.38,77.42,205620.0,59.0279,59.0889,59.0279,59.0584,205620.0
2016-05-26 15:30:00,77.42,77.46,77.38,77.45,72732.0,59.0584,59.0889,59.0279,59.0813,72732.0
2016-05-26 15:40:00,77.45,77.46,77.34,77.37,82538.0,59.0813,59.0889,58.9974,59.0203,82538.0
2016-05-26 15:50:00,77.36,77.36,77.29,77.3,198922.0,59.0127,59.0127,58.9593,58.9669,198922.0
2016-05-27 09:30:00,77.55,77.8,77.45,77.73,40778.0,59.1576,59.3483,59.0813,59.2949,40778.0
2016-05-27 09:40:00,77.7,77.75,77.54,77.71,48627.0,59.272,59.3102,59.15,59.2797,48627.0
2016-05-27 09:50:00,77.66,77.83,77.59,77.73,98868.0,59.2415,59.3712,59.1881,59.2949,98868.0
2016-05-27 10:00:00,77.72,78.05,77.67,78.04,42567.0,59.2873,59.539,59.2491,59.5314,42567.0
2016-05-27 10:10:00,78.06,78.07,77.9,77.9,18384.0,59.5466,59.5543,59.4246,59.4246,18384.0
2016-05-27 10:20:00,77.94,77.94,77.81,77.86,16010.0,59.4551,59.4551,59.3559,59.3941,16010.0
2016-05-27 10:30:00,77.9,78.04,77.82,78.03,34008.0,59.4246,59.5314,59.3636,59.5238,34008.0
2016-05-27 10:40:00,78.03,78.05,77.89,77.95,26029.0,59.5238,59.539,59.417,59.4627,26029.0
2016-05-27 10:50:00,77.94,77.97,77.87,77.97,36225.0,59.4551,59.478,59.4017,59.478,36225.0
2016-05-27 11:00:00,77.96,78.08,77.96,78.03,41057.0,59.4704,59.5619,59.4704,59.5238,41057.0
2016-05-27 11:10:00,78.03,78.11,78.01,78.09,20674.0,59.5238,59.5848,59.5085,59.5695,20674.0
2016-05-27 11:20:00,78.1,78.2,78.09,78.17,23198.0,59.5772,59.6534,59.5695,59.6306,23198.0
2016-05-27 11:30:00,78.18,78.29,78.15,78.15,20704.0,59.6382,59.7221,59.6153,59.6153,20704.0
2016-05-27 11:40:00,78.14,78.2,78.1,78.2,16029.0,59.6077,59.6534,59.5772,59.6534,16029.0
2016-05-27 11:50:00,78.21,78.28,78.18,78.27,23374.0,59.6611,59.7145,59.6382,59.7068,23374.0
2016-05-27 12:00:00,78.28,78.36,78.23,78.28,37667.0,59.7145,59.7755,59.6763,59.7145,37667.0
2016-05-27 12:10:00,78.26,78.31,78.24,78.3,20817.0,59.6992,59.7374,59.684,59.7297,20817.0
2016-05-27 12:20:00,78.3,78.3,78.23,78.27,21213.0,59.7297,59.7297,59.6763,59.7068,21213.0
2016-05-27 12:30:00,78.26,78.3,78.22,78.24,21501.0,59.6992,59.7297,59.6687,59.684,21501.0
2016-05-27 12:40:00,78.25,78.28,78.16,78.16,17309.0,59.6916,59.7145,59.6229,59.6229,17309.0
2016-05-27 12:50:00,78.18,78.23,78.11,78.22,25144.0,59.6382,59.6763,59.5848,59.6687,25144.0
2016-05-27 13:00:00,78.21,78.22,78.15,78.15,32064.0,59.6611,59.6687,59.6153,59.6153,32064.0
2016-05-27 13:10:00,78.13,78.18,78.05,78.06,21092.0,59.6,59.6382,59.539,59.5466,21092.0
2016-05-27 13:20:00,78.06,78.06,77.89,77.94,17161.0,59.5466,59.5466,59.417,59.4551,17161.0
2016-05-27 13:30:00,77.94,77.94,77.84,77.84,14219.0,59.4551,59.4551,59.3788,59.3788,14219.0
2016-05-27 13:40:00,77.86,78.04,77.77,78.03,20954.0,59.3941,59.5314,59.3254,59.5238,20954.0
2016-05-27 13:50:00,78.02,78.02,77.93,78.0,26399.0,59.5161,59.5161,59.4475,59.5009,26399.0
2016-05-27 14:00:00,78.0,78.01,77.94,77.99,20283.0,59.5009,59.5085,59.4551,59.4932,20283.0
2016-05-27 14:10:00,77.99,78.02,77.94,78.0,21162.0,59.4932,59.5161,59.4551,59.5009,21162.0
2016-05-27 14:20:00,77.99,78.1,77.98,78.04,22644.0,59.4932,59.5772,59.4856,59.5314,22644.0
2016-05-27 14:30:00,78.03,78.08,77.96,77.99,21328.0,59.5238,59.5619,59.4704,59.4932,21328.0
2016-05-27 14:40:00,78.01,78.1,78.01,78.1,30429.0,59.5085,59.5772,59.5085,59.5772,30429.0
2016-05-27 14:50:00,78.09,78.2,78.08,78.18,45547.0,59.5695,59.6534,59.5619,59.6382,45547.0
2016-05-27 15:00:00,78.18,78.22,78.1,78.14,58471.0,59.6382,59.6687,59.5772,59.6077,58471.0
2016-05-27 15:10:00,78.14,78.18,78.09,78.17,45014.0,59.6077,59.6382,59.5695,59.6306,45014.0
2016-05-27 15:20:00,78.16,78.18,78.08,78.12,52936.0,59.6229,59.6382,59.5619,59.5924,52936.0
2016-05-27 15:30:00,78.12,78.19,78.12,78.16,43612.0,59.5924,59.6458,59.5924,59.6229,43612.0
2016-05-27 15:40:00,78.15,78.2,78.09,78.15,77366.0,59.6153,59.6534,59.5695,59.6153,77366.0
2016-05-27 15:50:00,78.15,78.17,78.09,78.13,120936.0,59.6153,59.6306,59.5695,59.6,120936.0
2016-05-31 09:30:00,78.16,78.84,78.15,78.69,140127.0,59.6229,60.1417,59.6153,60.0272,140127.0
2016-05-31 09:40:00,78.68,78.7,78.2,78.63,65538.0,60.0196,60.0349,59.6534,59.9815,65538.0
2016-05-31 09:50:00,78.6,78.67,78.45,78.64,35200.0,59.9586,60.012,59.8442,59.9891,35200.0
2016-05-31 10:00:00,78.61,78.86,78.61,78.85,53925.0,59.9662,60.1569,59.9662,60.1493,53925.0
2016-05-31 10:10:00,78.85,79.08,78.84,79.06,85001.0,60.1493,60.3247,60.1417,60.3095,85001.0
2016-05-31 10:20:00,79.03,79.17,78.89,78.91,62316.0,60.2866,60.3934,60.1798,60.1951,62316.0
2016-05-31 10:30:00,78.9,78.97,78.6,78.64,48437.0,60.1874,60.2408,59.9586,59.9891,48437.0
2016-05-31 10:40:00,78.62,78.73,78.55,78.73,21267.0,59.9738,60.0577,59.9204,60.0577,21267.0
2016-05-31 10:50:00,78.74,78.8,78.66,78.72,20301.0,60.0654,60.1111,60.0043,60.0501,20301.0
2016-05-31 11:00:00,78.73,78.79,78.63,78.77,53266.0,60.0577,60.1035,59.9815,60.0883,53266.0
2016-05-31 11:10:00,78.72,78.85,78.65,78.83,43534.0,60.0501,60.1493,59.9967,60.134,43534.0
2016-05-31 11:20:00,78.84,78.99,78.81,78.97,52655.0,60.1417,60.2561,60.1188,60.2408,52655.0
2016-05-31 11:30:00,78.95,78.98,78.83,78.86,53803.0,60.2256,60.2485,60.134,60.1569,53803.0
2016-05-31 11:40:00,78.86,78.92,78.81,78.92,46773.0,60.1569,60.2027,60.1188,60.2027,46773.0
2016-05-31 11:50:00,78.92,78.92,78.81,78.84,36852.0,60.2027,60.2027,60.1188,60.1417,36852.0
2016-05-31 12:00:00,78.83,78.89,78.81,78.85,62599.0,60.134,60.1798,60.1188,60.1493,62599.0
2016-05-31 12:10:00,78.84,78.91,78.81,78.86,46447.0,60.1417,60.1951,60.1188,60.1569,46447.0
2016-05-31 12:20:00,78.87,78.93,78.83,78.85,32078.0,60.1645,60.2103,60.134,60.1493,32078.0
2016-05-31 12:30:00,78.85,78.95,78.84,78.87,57511.0,60.1493,60.2256,60.1417,60.1645,57511.0
2016-05-31 12:40:00,78.86,78.89,78.83,78.85,84659.0,60.1569,60.1798,60.134,60.1493,84659.0
2016-05-31 12:50:00,78.84,78.85,78.7,78.77,119048.0,60.1417,60.1493,60.0349,60.0883,119048.0
2016-05-31 13:00:00,78.75,78.84,78.69,78.7,42818.0,60.073,60.1417,60.0272,60.0349,42818.0
2016-05-31 13:10:00,78.7,78.86,78.7,78.82,47338.0,60.0349,60.1569,60.0349,60.1264,47338.0
2016-05-31 13:20:00,78.83,79.0,78.83,78.9,48681.0,60.134,60.2637,60.134,60.1874,48681.0
2016-05-31 13:30:00,78.88,79.0,78.88,78.9,57224.0,60.1722,60.2637,60.1722,60.1874,57224.0
2016-05-31 13:40:00,78.89,79.0,78.83,78.9,63294.0,60.1798,60.2637,60.134,60.1874,63294.0
2016-05-31 13:50:00,78.91,78.91,78.8,78.84,62076.0,60.1951,60.1951,60.1111,60.1417,62076.0
2016-05-31 14:00:00,78.83,78.85,78.72,78.81,57592.0,60.134,60.1493,60.0501,60.1188,57592.0
2016-05-31 14:10:00,78.81,78.88,78.73,78.76,111225.0,60.1188,60.1722,60.0577,60.0806,111225.0
2016-05-31 14:20:00,78.76,78.87,78.73,78.81,77300.0,60.0806,60.1645,60.0577,60.1188,77300.0
2016-05-31 14:30:00,78.8,78.84,78.68,78.82,63779.0,60.1111,60.1417,60.0196,60.1264,63779.0
2016-05-31 14:40:00,78.8,78.83,78.72,78.73,62153.0,60.1111,60.134,60.0501,60.0577,62153.0
2016-05-31 14:50:00,78.71,78.79,78.65,78.75,59989.0,60.0425,60.1035,59.9967,60.073,59989.0
2016-05-31 15:00:00,78.75,78.79,78.68,78.77,64239.0,60.073,60.1035,60.0196,60.0883,64239.0
2016-05-31 15:10:00,78.78,78.88,78.73,78.88,99461.0,60.0959,60.1722,60.0577,60.1722,99461.0
2016-05-31 15:20:00,78.89,78.93,78.85,78.93,67013.0,60.1798,60.2103,60.1493,60.2103,67013.0
2016-05-31 15:30:00,78.93,79.0,78.92,78.98,93471.0,60.2103,60.2637,60.2027,60.2485,93471.0
2016-05-31 15:40:00,78.99,79.07,78.96,79.01,194032.0,60.2561,60.3171,60.2332,60.2713,194032.0
2016-05-31 15:50:00,79.0,79.07,78.95,78.96,350907.0,60.2637,60.3171,60.2256,60.2332,350907.0
2016-06-01 09:30:00,78.58,78.9,78.44,78.74,67322.0,59.9433,60.1874,59.8365,60.0654,67322.0
2016-06-01 09:40:00,78.76,78.95,78.68,78.85,127650.0,60.0806,60.2256,60.0196,60.1493,127650.0
2016-06-01 09:50:00,78.79,78.81,78.59,78.61,36576.0,60.1035,60.1188,59.9509,59.9662,36576.0
2016-06-01 10:00:00,78.64,78.74,78.5,78.58,45490.0,59.9891,60.0654,59.8823,59.9433,45490.0
2016-06-01 10:10:00,78.58,78.8,78.58,78.73,50125.0,59.9433,60.1111,59.9433,60.0577,50125.0
2016-06-01 10:20:00,78.71,78.91,78.69,78.75,58089.0,60.0425,60.1951,60.0272,60.073,58089.0
2016-06-01 10:30:00,78.73,78.88,78.72,78.85,53235.0,60.0577,60.1722,60.0501,60.1493,53235.0
2016-06-01 10:40:00,78.85,78.92,78.82,78.91,33094.0,60.1493,60.2027,60.1264,60.1951,33094.0
2016-06-01 10:50:00,78.92,79.02,78.89,78.91,55785.0,60.2027,60.279,60.1798,60.1951,55785.0
2016-06-01 11:00:00,78.92,79.05,78.91,79.0,41184.0,60.2027,60.3019,60.1951,60.2637,41184.0
2016-06-01 11:10:00,79.0,79.04,78.94,79.0,38237.0,60.2637,60.2942,60.2179,60.2637,38237.0
2016-06-01 11:20:00,78.99,79.01,78.86,78.91,47646.0,60.2561,60.2713,60.1569,60.1951,47646.0
2016-06-01 11:30:00,78.89,78.97,78.84,78.88,34112.0,60.1798,60.2408,60.1417,60.1722,34112.0
2016-06-01 11:40:00,78.89,78.94,78.86,78.93,25179.0,60.1798,60.2179,60.1569,60.2103,25179.0
2016-06-01 11:50:00,78.94,78.96,78.85,78.87,38298.0,60.2179,60.2332,60.1493,60.1645,38298.0
2016-06-01 12:00:00,78.86,78.91,78.84,78.86,23889.0,60.1569,60.1951,60.1417,60.1569,23889.0
2016-06-01 12:10:00,78.9,78.91,78.84,78.86,29494.0,60.1874,60.1951,60.1417,60.1569,29494.0
2016-06-01 12:20:00,78.86,78.91,78.81,78.87,25827.0,60.1569,60.1951,60.1188,60.1645,25827.0
2016-06-01 12:30:00,78.87,78.87,78.74,78.77,37352.0,60.1645,60.1645,60.0654,60.0883,37352.0
2016-06-01 12:40:00,78.77,78.82,78.69,78.74,25804.0,60.0883,60.1264,60.0272,60.0654,25804.0
2016-06-01 12:50:00,78.75,78.78,78.71,78.77,64565.0,60.073,60.0959,60.0425,60.0883,64565.0
2016-06-01 13:00:00,78.77,78.89,78.75,78.84,43536.0,60.0883,60.1798,60.073,60.1417,43536.0
2016-06-01 13:10:00,78.83,78.86,78.79,78.84,19032.0,60.134,60.1569,60.1035,60.1417,19032.0
2016-06-01 13:20:00,78.84,78.87,78.82,78.82,24323.0,60.1417,60.1645,60.1264,60.1264,24323.0
2016-06-01 13:30:00,78.83,78.9,78.82,78.84,27881.0,60.134,60.1874,60.1264,60.1417,27881.0
2016-06-01 13:40:00,78.86,78.86,78.71,78.78,29406.0,60.1569,60.1569,60.0425,60.0959,29406.0
2016-06-01 13:50:00,78.78,78.81,78.74,78.8,24324.0,60.0959,60.1188,60.0654,60.1111,24324.0
2016-06-01 14:00:00,78.8,78.82,78.73,78.82,51157.0,60.1111,60.1264,60.0577,60.1264,51157.0
2016-06-01 14:10:00,78.81,78.9,78.77,78.87,28586.0,60.1188,60.1874,60.0883,60.1645,28586.0
2016-06-01 14:20:00,78.88,78.97,78.88,78.95,30974.0,60.1722,60.2408,60.1722,60.2256,30974.0
2016-06-01 14:30:00,78.94,78.96,78.81,78.86,42770.0,60.2179,60.2332,60.1188,60.1569,42770.0
2016-06-01 14:40:00,78.87,78.9,78.83,78.84,40760.0,60.1645,60.1874,60.134,60.1417,40760.0
2016-06-01 14:50:00,78.85,78.86,78.78,78.8,45380.0,60.1493,60.1569,60.0959,60.1111,45380.0
2016-06-01 15:00:00,78.8,78.82,78.73,78.81,63218.0,60.1111,60.1264,60.0577,60.1188,63218.0
2016-06-01 15:10:00,78.81,78.86,78.79,78.85,36007.0,60.1188,60.1569,60.1035,60.1493,36007.0
2016-06-01 15:20:00,78.84,78.88,78.76,78.78,70697.0,60.1417,60.1722,60.0806,60.0959,70697.0
2016-06-01 15:30:00,78.77,78.81,78.76,78.8,71629.0,60.0883,60.1188,60.0806,60.1111,71629.0
2016-06-01 15:40:00,78.8,78.83,78.78,78.81,123258.0,60.1111,60.134,60.0959,60.1188,123258.0
2016-06-01 15:50:00,78.81,78.81,78.71,78.73,160890.0,60.1188,60.1188,60.0425,60.0577,160890.0
2016-06-02 09:30:00,78.7,79.06,78.61,78.99,53655.0,60.0349,60.3095,59.9662,60.2561,53655.0
2016-06-02 09:40:00,79.0,79.01,78.73,78.9,75708.0,60.2637,60.2713,60.0577,60.1874,75708.0
2016-06-02 09:50:00,78.9,79.03,78.81,78.86,65661.0,60.1874,60.2866,60.1188,60.1569,65661.0
2016-06-02 10:00:00,78.88,78.95,78.83,78.86,38530.0,60.1722,60.2256,60.134,60.1569,38530.0
2016-06-02 10:10:00,78.85,78.9,78.76,78.83,36322.0,60.1493,60.1874,60.0806,60.134,36322.0
2016-06-02 10:20:00,78.85,78.95,78.79,78.84,80136.0,60.1493,60.2256,60.1035,60.1417,80136.0
2016-06-02 10:30:00,78.83,79.08,78.81,79.0,42755.0,60.134,60.3247,60.1188,60.2637,42755.0
2016-06-02 10:40:00,79.0,79.06,78.94,79.02,58991.0,60.2637,60.3095,60.2179,60.279,58991.0
2016-06-02 10:50:00,79.03,79.09,79.0,79.07,47868.0,60.2866,60.3324,60.2637,60.3171,47868.0
2016-06-02 11:00:00,79.07,79.28,79.07,79.2,58723.0,60.3171,60.4773,60.3171,60.4163,58723.0
2016-06-02 11:10:00,79.19,79.34,79.14,79.26,80665.0,60.4086,60.5231,60.3705,60.462,80665.0
2016-06-02 11:20:00,79.27,79.46,79.19,79.45,71013.0,60.4697,60.6146,60.4086,60.607,71013.0
2016-06-02 11:30:00,79.42,79.6,79.41,79.6,34686.0,60.5841,60.7214,60.5765,60.7214,34686.0
2016-06-02 11:40:00,79.59,79.6,79.42,79.46,37355.0,60.7138,60.7214,60.5841,60.6146,37355.0
2016-06-02 11:50:00,79.46,79.5,79.37,79.42,56369.0,60.6146,60.6451,60.546,60.5841,56369.0
2016-06-02 12:00:00,79.44,79.45,79.38,79.4,24099.0,60.5994,60.607,60.5536,60.5688,24099.0
2016-06-02 12:10:00,79.41,79.43,79.31,79.32,27241.0,60.5765,60.5917,60.5002,60.5078,27241.0
2016-06-02 12:20:00,79.31,79.33,79.27,79.28,13140.0,60.5002,60.5154,60.4697,60.4773,13140.0
2016-06-02 12:30:00,79.29,79.38,79.28,79.33,19612.0,60.4849,60.5536,60.4773,60.5154,19612.0
2016-06-02 12:40:00,79.33,79.34,79.27,79.34,10055.0,60.5154,60.5231,60.4697,60.5231,10055.0
2016-06-02 12:50:00,79.34,79.4,79.31,79.31,7015.0,60.5231,60.5688,60.5002,60.5002,7015.0
2016-06-02 13:00:00,79.29,79.43,79.29,79.41,14299.0,60.4849,60.5917,60.4849,60.5765,14299.0
2016-06-02 13:10:00,79.4,79.43,79.33,79.37,14767.0,60.5688,60.5917,60.5154,60.546,14767.0
2016-06-02 13:20:00,79.38,79.43,79.31,79.35,17942.0,60.5536,60.5917,60.5002,60.5307,17942.0
2016-06-02 13:30:00,79.37,79.43,79.35,79.38,19574.0,60.546,60.5917,60.5307,60.5536,19574.0
2016-06-02 13:40:00,79.38,79.43,79.37,79.38,22186.0,60.5536,60.5917,60.546,60.5536,22186.0
2016-06-02 13:50:00,79.39,79.52,79.39,79.49,23211.0,60.5612,60.6604,60.5612,60.6375,23211.0
2016-06-02 14:00:00,79.48,79.59,79.46,79.59,35738.0,60.6299,60.7138,60.6146,60.7138,35738.0
2016-06-02 14:10:00,79.59,79.66,79.58,79.62,101835.0,60.7138,60.7672,60.7062,60.7367,101835.0
2016-06-02 14:20:00,79.61,79.8,79.61,79.8,82069.0,60.729,60.874,60.729,60.874,82069.0
2016-06-02 14:30:00,79.8,79.8,79.71,79.75,35858.0,60.874,60.874,60.8053,60.8358,35858.0
2016-06-02 14:40:00,79.76,79.76,79.7,79.74,18680.0,60.8435,60.8435,60.7977,60.8282,18680.0
2016-06-02 14:50:00,79.74,79.8,79.66,79.8,53590.0,60.8282,60.874,60.7672,60.874,53590.0
2016-06-02 15:00:00,79.79,79.83,79.73,79.77,87685.0,60.8663,60.8969,60.8206,60.8511,87685.0
2016-06-02 15:10:00,79.77,79.86,79.74,79.78,166088.0,60.8511,60.9197,60.8282,60.8587,166088.0
2016-06-02 15:20:00,79.78,79.81,79.75,79.79,41852.0,60.8587,60.8816,60.8358,60.8663,41852.0
2016-06-02 15:30:00,79.79,79.79,79.72,79.75,58103.0,60.8663,60.8663,60.8129,60.8358,58103.0
2016-06-02 15:40:00,79.75,79.76,79.67,79.71,106954.0,60.8358,60.8435,60.7748,60.8053,106954.0
2016-06-02 15:50:00,79.72,79.89,79.72,79.88,104152.0,60.8129,60.9426,60.8129,60.935,104152.0
2016-06-03 09:30:00,79.72,79.9,79.35,79.37,35169.0,60.8129,60.9503,60.5307,60.546,35169.0
2016-06-03 09:40:00,79.46,79.53,79.21,79.27,97266.0,60.6146,60.668,60.4239,60.4697,97266.0
2016-06-03 09:50:00,79.22,79.67,79.22,79.65,55226.0,60.4315,60.7748,60.4315,60.7595,55226.0
2016-06-03 10:00:00,79.65,79.99,79.42,79.88,101338.0,60.7595,61.0189,60.5841,60.935,101338.0
2016-06-03 10:10:00,79.88,79.99,79.82,79.89,76897.0,60.935,61.0189,60.8892,60.9426,76897.0
2016-06-03 10:20:00,79.88,79.89,79.65,79.75,34835.0,60.935,60.9426,60.7595,60.8358,34835.0
2016-06-03 10:30:00,79.75,79.83,79.64,79.7,75334.0,60.8358,60.8969,60.7519,60.7977,75334.0
2016-06-03 10:40:00,79.69,79.78,79.52,79.7,156641.0,60.7901,60.8587,60.6604,60.7977,156641.0
2016-06-03 10:50:00,79.69,79.71,79.55,79.64,29544.0,60.7901,60.8053,60.6833,60.7519,29544.0
2016-06-03 11:00:00,79.65,79.65,79.5,79.51,38169.0,60.7595,60.7595,60.6451,60.6528,38169.0
2016-06-03 11:10:00,79.52,79.56,79.45,79.48,73742.0,60.6604,60.6909,60.607,60.6299,73742.0
2016-06-03 11:20:00,79.48,79.54,79.44,79.46,35555.0,60.6299,60.6756,60.5994,60.6146,35555.0
2016-06-03 11:30:00,79.45,79.78,79.45,79.78,151578.0,60.607,60.8587,60.607,60.8587,151578.0
2016-06-03 11:40:00,79.78,79.87,79.71,79.81,20241.0,60.8587,60.9274,60.8053,60.8816,20241.0
2016-06-03 11:50:00,79.81,79.96,79.73,79.94,26291.0,60.8816,60.996,60.8206,60.9808,26291.0
2016-06-03 12:00:00,79.97,79.97,79.79,79.81,17792.0,61.0037,61.0037,60.8663,60.8816,17792.0
2016-06-03 12:10:00,79.8,79.84,79.7,79.71,17302.0,60.874,60.9045,60.7977,60.8053,17302.0
2016-06-03 12:20:00,79.73,79.83,79.7,79.7,14938.0,60.8206,60.8969,60.7977,60.7977,14938.0
2016-06-03 12:30:00,79.69,79.78,79.67,79.71,18134.0,60.7901,60.8587,60.7748,60.8053,18134.0
2016-06-03 12:40:00,79.72,79.73,79.57,79.61,13161.0,60.8129,60.8206,60.6985,60.729,13161.0
2016-06-03 12:50:00,79.59,79.61,79.53,79.53,13436.0,60.7138,60.729,60.668,60.668,13436.0
2016-06-03 13:00:00,79.53,79.59,79.51,79.59,15668.0,60.668,60.7138,60.6528,60.7138,15668.0
2016-06-03 13:10:00,79.59,79.61,79.56,79.59,10701.0,60.7138,60.729,60.6909,60.7138,10701.0
2016-06-03 13:20:00,79.59,79.63,79.51,79.52,12702.0,60.7138,60.7443,60.6528,60.6604,12702.0
2016-06-03 13:30:00,79.52,79.64,79.5,79.56,22570.0,60.6604,60.7519,60.6451,60.6909,22570.0
2016-06-03 13:40:00,79.56,79.67,79.56,79.64,16035.0,60.6909,60.7748,60.6909,60.7519,16035.0
2016-06-03 13:50:00,79.63,79.74,79.6,79.74,15743.0,60.7443,60.8282,60.7214,60.8282,15743.0
2016-06-03 14:00:00,79.74,79.74,79.64,79.71,20602.0,60.8282,60.8282,60.7519,60.8053,20602.0
2016-06-03 14:10:00,79.71,79.8,79.71,79.77,23736.0,60.8053,60.874,60.8053,60.8511,23736.0
2016-06-03 14:20:00,79.76,79.83,79.69,79.83,26280.0,60.8435,60.8969,60.7901,60.8969,26280.0
2016-06-03 14:30:00,79.82,79.94,79.82,79.92,22533.0,60.8892,60.9808,60.8892,60.9655,22533.0
2016-06-03 14:40:00,79.92,79.95,79.89,79.92,21332.0,60.9655,60.9884,60.9426,60.9655,21332.0
2016-06-03 14:50:00,79.92,79.98,79.88,79.88,21402.0,60.9655,61.0113,60.935,60.935,21402.0
2016-06-03 15:00:00,79.87,79.87,79.78,79.81,25751.0,60.9274,60.9274,60.8587,60.8816,25751.0
2016-06-03 15:10:00,79.81,79.82,79.66,79.66,48969.0,60.8816,60.8892,60.7672,60.7672,48969.0
2016-06-03 15:20:00,79.66,79.83,79.65,79.81,36899.0,60.7672,60.8969,60.7595,60.8816,36899.0
2016-06-03 15:30:00,79.81,79.82,79.7,79.75,45195.0,60.8816,60.8892,60.7977,60.8358,45195.0
2016-06-03 15:40:00,79.76,79.85,79.74,79.79,65161.0,60.8435,60.9121,60.8282,60.8663,65161.0
2016-06-03 15:50:00,79.8,79.87,79.7,79.76,87262.0,60.874,60.9274,60.7977,60.8435,87262.0
2016-06-06 09:30:00,79.72,79.95,79.37,79.44,43808.0,60.8129,60.9884,60.546,60.5994,43808.0
2016-06-06 09:40:00,79.44,79.96,79.37,79.96,24254.0,60.5994,60.996,60.546,60.996,24254.0
2016-06-06 09:50:00,79.97,80.0,79.69,79.69,26536.0,61.0037,61.0265,60.7901,60.7901,26536.0
2016-06-06 10:00:00,79.71,79.8,79.63,79.68,88497.0,60.8053,60.874,60.7443,60.7824,88497.0
2016-06-06 10:10:00,79.68,79.87,79.68,79.8,49743.0,60.7824,60.9274,60.7824,60.874,49743.0
2016-06-06 10:20:00,79.8,79.91,79.71,79.76,19779.0,60.874,60.9579,60.8053,60.8435,19779.0
2016-06-06 10:30:00,79.78,79.85,79.65,79.66,24002.0,60.8587,60.9121,60.7595,60.7672,24002.0
2016-06-06 10:40:00,79.67,79.71,79.6,79.64,61481.0,60.7748,60.8053,60.7214,60.7519,61481.0
2016-06-06 10:50:00,79.64,79.75,79.61,79.67,17391.0,60.7519,60.8358,60.729,60.7748,17391.0
2016-06-06 11:00:00,79.67,79.7,79.6,79.68,28335.0,60.7748,60.7977,60.7214,60.7824,28335.0
2016-06-06 11:10:00,79.68,79.68,79.58,79.59,18609.0,60.7824,60.7824,60.7062,60.7138,18609.0
2016-06-06 11:20:00,79.6,79.63,79.46,79.5,16818.0,60.7214,60.7443,60.6146,60.6451,16818.0
2016-06-06 11:30:00,79.49,79.58,79.47,79.58,21820.0,60.6375,60.7062,60.6222,60.7062,21820.0
2016-06-06 11:40:00,79.59,79.63,79.54,79.55,18546.0,60.7138,60.7443,60.6756,60.6833,18546.0
2016-06-06 11:50:00,79.57,79.63,79.54,79.57,60948.0,60.6985,60.7443,60.6756,60.6985,60948.0
2016-06-06 12:00:00,79.57,79.65,79.53,79.55,59462.0,60.6985,60.7595,60.668,60.6833,59462.0
2016-06-06 12:10:00,79.55,79.74,79.55,79.64,39382.0,60.6833,60.8282,60.6833,60.7519,39382.0
2016-06-06 12:20:00,79.63,79.75,79.62,79.74,67560.0,60.7443,60.8358,60.7367,60.8282,67560.0
2016-06-06 12:30:00,79.73,79.92,79.69,79.89,46550.0,60.8206,60.9655,60.7901,60.9426,46550.0
2016-06-06 12:40:00,79.89,80.11,79.89,80.07,72794.0,60.9426,61.1105,60.9426,61.0799,72794.0
2016-06-06 12:50:00,80.06,80.08,79.93,80.07,42035.0,61.0723,61.0876,60.9731,61.0799,42035.0
2016-06-06 13:00:00,80.05,80.14,79.96,80.13,24129.0,61.0647,61.1333,60.996,61.1257,24129.0
2016-06-06 13:10:00,80.13,80.29,80.13,80.24,45239.0,61.1257,61.2478,61.1257,61.2096,45239.0
2016-06-06 13:20:00,80.25,80.36,80.25,80.34,42521.0,61.2172,61.3012,61.2172,61.2859,42521.0
2016-06-06 13:30:00,80.34,80.35,80.23,80.29,24709.0,61.2859,61.2935,61.202,61.2478,24709.0
2016-06-06 13:40:00,80.3,80.33,80.24,80.32,15803.0,61.2554,61.2783,61.2096,61.2706,15803.0
2016-06-06 13:50:00,80.33,80.43,80.32,80.35,23038.0,61.2783,61.3546,61.2706,61.2935,23038.0
2016-06-06 14:00:00,80.36,80.41,80.25,80.32,20355.0,61.3012,61.3393,61.2172,61.2706,20355.0
2016-06-06 14:10:00,80.32,80.36,80.27,80.36,20484.0,61.2706,61.3012,61.2325,61.3012,20484.0
2016-06-06 14:20:00,80.35,80.44,80.32,80.38,30215.0,61.2935,61.3622,61.2706,61.3164,30215.0
2016-06-06 14:30:00,80.36,80.36,80.28,80.33,38149.0,61.3012,61.3012,61.2401,61.2783,38149.0
2016-06-06 14:40:00,80.34,80.46,80.33,80.43,26313.0,61.2859,61.3774,61.2783,61.3546,26313.0
2016-06-06 14:50:00,80.43,80.49,80.36,80.37,23994.0,61.3546,61.4003,61.3012,61.3088,23994.0
2016-06-06 15:00:00,80.35,80.45,80.34,80.42,56460.0,61.2935,61.3698,61.2859,61.3469,56460.0
2016-06-06 15:10:00,80.42,80.51,80.42,80.5,23461.0,61.3469,61.4156,61.3469,61.408,23461.0
2016-06-06 15:20:00,80.5,80.51,80.45,80.51,36105.0,61.408,61.4156,61.3698,61.4156,36105.0
2016-06-06 15:30:00,80.51,80.52,80.44,80.49,52960.0,61.4156,61.4232,61.3622,61.4003,52960.0
2016-06-06 15:40:00,80.48,80.5,80.39,80.39,67099.0,61.3927,61.408,61.324,61.324,67099.0
2016-06-06 15:50:00,80.39,80.45,80.38,80.43,142923.0,61.324,61.3698,61.3164,61.3546,142923.0
2016-06-07 09:30:00,80.1,80.41,79.83,79.87,40410.0,61.1028,61.3393,60.8969,60.9274,40410.0
2016-06-07 09:40:00,79.87,79.91,79.71,79.91,23985.0,60.9274,60.9579,60.8053,60.9579,23985.0
2016-06-07 09:50:00,79.88,79.88,79.72,79.79,36939.0,60.935,60.935,60.8129,60.8663,36939.0
2016-06-07 10:00:00,79.79,79.93,79.77,79.8,35768.0,60.8663,60.9731,60.8511,60.874,35768.0
2016-06-07 10:10:00,79.8,79.9,79.76,79.87,50639.0,60.874,60.9503,60.8435,60.9274,50639.0
2016-06-07 10:20:00,79.87,79.98,79.86,79.89,35461.0,60.9274,61.0113,60.9197,60.9426,35461.0
2016-06-07 10:30:00,79.89,79.94,79.86,79.94,30073.0,60.9426,60.9808,60.9197,60.9808,30073.0
2016-06-07 10:40:00,79.93,79.97,79.89,79.95,31566.0,60.9731,61.0037,60.9426,60.9884,31566.0
2016-06-07 10:50:00,79.96,79.96,79.89,79.95,111226.0,60.996,60.996,60.9426,60.9884,111226.0
2016-06-07 11:00:00,79.95,80.0,79.95,79.97,28209.0,60.9884,61.0265,60.9884,61.0037,28209.0
2016-06-07 11:10:00,79.98,80.01,79.91,79.97,122366.0,61.0113,61.0342,60.9579,61.0037,122366.0
2016-06-07 11:20:00,79.99,80.0,79.91,79.98,14323.0,61.0189,61.0265,60.9579,61.0113,14323.0
2016-06-07 11:30:00,79.99,80.05,79.94,80.05,40113.0,61.0189,61.0647,60.9808,61.0647,40113.0
2016-06-07 11:40:00,80.05,80.08,80.0,80.02,22583.0,61.0647,61.0876,61.0265,61.0418,22583.0
2016-06-07 11:50:00,80.02,80.1,79.99,80.09,28044.0,61.0418,61.1028,61.0189,61.0952,28044.0
2016-06-07 12:00:00,80.1,80.14,80.04,80.09,24069.0,61.1028,61.1333,61.0571,61.0952,24069.0
2016-06-07 12:10:00,80.09,80.16,80.08,80.11,12628.0,61.0952,61.1486,61.0876,61.1105,12628.0
2016-06-07 12:20:00,80.1,80.12,80.06,80.07,11816.0,61.1028,61.1181,61.0723,61.0799,11816.0
2016-06-07 12:30:00,80.06,80.16,80.06,80.11,18818.0,61.0723,61.1486,61.0723,61.1105,18818.0
2016-06-07 12:40:00,80.09,80.16,80.09,80.15,15479.0,61.0952,61.1486,61.0952,61.141,15479.0
2016-06-07 12:50:00,80.14,80.2,80.13,80.15,38946.0,61.1333,61.1791,61.1257,61.141,38946.0
2016-06-07 13:00:00,80.16,80.18,80.12,80.14,9933.0,61.1486,61.1639,61.1181,61.1333,9933.0
2016-06-07 13:10:00,80.13,80.21,80.11,80.21,11965.0,61.1257,61.1867,61.1105,61.1867,11965.0
2016-06-07 13:20:00,80.22,80.25,80.15,80.18,10428.0,61.1944,61.2172,61.141,61.1639,10428.0
2016-06-07 13:30:00,80.17,80.23,80.17,80.18,10148.0,61.1562,61.202,61.1562,61.1639,10148.0
2016-06-07 13:40:00,80.18,80.2,80.13,80.2,12154.0,61.1639,61.1791,61.1257,61.1791,12154.0
2016-06-07 13:50:00,80.19,80.19,80.07,80.07,25419.0,61.1715,61.1715,61.0799,61.0799,25419.0
2016-06-07 14:00:00,80.07,80.18,80.07,80.13,19111.0,61.0799,61.1639,61.0799,61.1257,19111.0
2016-06-07 14:10:00,80.12,80.12,80.06,80.09,23549.0,61.1181,61.1181,61.0723,61.0952,23549.0
2016-06-07 14:20:00,80.09,80.12,80.07,80.09,41853.0,61.0952,61.1181,61.0799,61.0952,41853.0
2016-06-07 14:30:00,80.08,80.12,80.07,80.09,29862.0,61.0876,61.1181,61.0799,61.0952,29862.0
2016-06-07 14:40:00,80.1,80.15,80.08,80.1,36681.0,61.1028,61.141,61.0876,61.1028,36681.0
2016-06-07 14:50:00,80.1,80.15,80.09,80.1,20509.0,61.1028,61.141,61.0952,61.1028,20509.0
2016-06-07 15:00:00,80.09,80.17,80.09,80.16,24903.0,61.0952,61.1562,61.0952,61.1486,24903.0
2016-06-07 15:10:00,80.15,80.18,80.01,80.04,72654.0,61.141,61.1639,61.0342,61.0571,72654.0
2016-06-07 15:20:00,80.04,80.04,79.99,80.01,68532.0,61.0571,61.0571,61.0189,61.0342,68532.0
2016-06-07 15:30:00,80.01,80.04,79.97,80.0,69114.0,61.0342,61.0571,61.0037,61.0265,69114.0
2016-06-07 15:40:00,80.0,80.01,79.92,79.99,116257.0,61.0265,61.0342,60.9655,61.0189,116257.0
2016-06-07 15:50:00,79.99,80.03,79.96,79.96,168943.0,61.0189,61.0494,60.996,60.996,168943.0
2016-06-08 09:30:00,79.85,80.13,79.5,79.6,87673.0,60.9121,61.1257,60.6451,60.7214,87673.0
2016-06-08 09:40:00,79.6,79.67,79.53,79.61,38705.0,60.7214,60.7748,60.668,60.729,38705.0
2016-06-08 09:50:00,79.61,79.79,79.61,79.7,92335.0,60.729,60.8663,60.729,60.7977,92335.0
2016-06-08 10:00:00,79.72,79.81,79.66,79.74,114294.0,60.8129,60.8816,60.7672,60.8282,114294.0
2016-06-08 10:10:00,79.74,79.76,79.66,79.67,61900.0,60.8282,60.8435,60.7672,60.7748,61900.0
2016-06-08 10:20:00,79.67,79.73,79.66,79.68,35437.0,60.7748,60.8206,60.7672,60.7824,35437.0
2016-06-08 10:30:00,79.67,79.72,79.63,79.68,59528.0,60.7748,60.8129,60.7443,60.7824,59528.0
2016-06-08 10:40:00,79.68,79.75,79.64,79.74,78024.0,60.7824,60.8358,60.7519,60.8282,78024.0
2016-06-08 10:50:00,79.74,79.81,79.67,79.69,32192.0,60.8282,60.8816,60.7748,60.7901,32192.0
2016-06-08 11:00:00,79.69,79.7,79.6,79.6,36808.0,60.7901,60.7977,60.7214,60.7214,36808.0
2016-06-08 11:10:00,79.6,79.61,79.52,79.53,49270.0,60.7214,60.729,60.6604,60.668,49270.0
2016-06-08 11:20:00,79.52,79.61,79.51,79.58,38001.0,60.6604,60.729,60.6528,60.7062,38001.0
2016-06-08 11:30:00,79.59,79.65,79.57,79.61,85124.0,60.7138,60.7595,60.6985,60.729,85124.0
2016-06-08 11:40:00,79.6,79.82,79.57,79.82,63729.0,60.7214,60.8892,60.6985,60.8892,63729.0
2016-06-08 11:50:00,79.82,79.97,79.75,79.97,69028.0,60.8892,61.0037,60.8358,61.0037,69028.0
2016-06-08 12:00:00,79.98,80.02,79.86,79.86,32343.0,61.0113,61.0418,60.9197,60.9197,32343.0
2016-06-08 12:10:00,79.86,79.89,79.76,79.79,82063.0,60.9197,60.9426,60.8435,60.8663,82063.0
2016-06-08 12:20:00,79.78,79.82,79.77,79.81,63699.0,60.8587,60.8892,60.8511,60.8816,63699.0
2016-06-08 12:30:00,79.81,79.82,79.75,79.81,107564.0,60.8816,60.8892,60.8358,60.8816,107564.0
2016-06-08 12:40:00,79.81,79.82,79.79,79.81,32741.0,60.8816,60.8892,60.8663,60.8816,32741.0
2016-06-08 12:50:00,79.8,79.82,79.73,79.81,120276.0,60.874,60.8892,60.8206,60.8816,120276.0
2016-06-08 13:00:00,79.81,79.82,79.79,79.81,72689.0,60.8816,60.8892,60.8663,60.8816,72689.0
2016-06-08 13:10:00,79.8,79.83,79.79,79.8,79744.0,60.874,60.8969,60.8663,60.874,79744.0
2016-06-08 13:20:00,79.8,79.81,79.76,79.77,81810.0,60.874,60.8816,60.8435,60.8511,81810.0
2016-06-08 13:30:00,79.77,79.81,79.77,79.79,36301.0,60.8511,60.8816,60.8511,60.8663,36301.0
2016-06-08 13:40:00,79.79,79.83,79.75,79.77,43358.0,60.8663,60.8969,60.8358,60.8511,43358.0
2016-06-08 13:50:00,79.78,79.8,79.76,79.76,19677.0,60.8587,60.874,60.8435,60.8435,19677.0
2016-06-08 14:00:00,79.77,79.77,79.7,79.71,27322.0,60.8511,60.8511,60.7977,60.8053,27322.0
2016-06-08 14:10:00,79.7,79.72,79.64,79.65,38437.0,60.7977,60.8129,60.7519,60.7595,38437.0
2016-06-08 14:20:00,79.64,79.67,79.56,79.58,88347.0,60.7519,60.7748,60.6909,60.7062,88347.0
2016-06-08 14:30:00,79.6,79.69,79.56,79.67,106096.0,60.7214,60.7901,60.6909,60.7748,106096.0
2016-06-08 14:40:00,79.67,79.77,79.62,79.75,115242.0,60.7748,60.8511,60.7367,60.8358,115242.0
2016-06-08 14:50:00,79.75,79.81,79.69,79.7,55265.0,60.8358,60.8816,60.7901,60.7977,55265.0
2016-06-08 15:00:00,79.7,79.77,79.7,79.75,44747.0,60.7977,60.8511,60.7977,60.8358,44747.0
2016-06-08 15:10:00,79.76,79.76,79.69,79.73,100168.0,60.8435,60.8435,60.7901,60.8206,100168.0
2016-06-08 15:20:00,79.73,79.77,79.67,79.7,129187.0,60.8206,60.8511,60.7748,60.7977,129187.0
2016-06-08 15:30:00,79.7,79.75,79.67,79.73,98671.0,60.7977,60.8358,60.7748,60.8206,98671.0
2016-06-08 15:40:00,79.73,79.75,79.68,79.75,134492.0,60.8206,60.8358,60.7824,60.8358,134492.0
2016-06-08 15:50:00,79.74,79.78,79.62,79.65,333833.0,60.8282,60.8587,60.7367,60.7595,333833.0
2016-06-09 09:30:00,79.56,79.96,79.56,79.92,30158.0,60.6909,60.996,60.6909,60.9655,30158.0
2016-06-09 09:40:00,79.88,79.9,79.68,79.73,41054.0,60.935,60.9503,60.7824,60.8206,41054.0
2016-06-09 09:50:00,79.71,79.75,79.58,79.61,104674.0,60.8053,60.8358,60.7062,60.729,104674.0
2016-06-09 10:00:00,79.63,79.76,79.4,79.49,146183.0,60.7443,60.8435,60.5688,60.6375,146183.0
2016-06-09 10:10:00,79.49,79.55,79.43,79.55,37737.0,60.6375,60.6833,60.5917,60.6833,37737.0
2016-06-09 10:20:00,79.56,79.62,79.47,79.52,58678.0,60.6909,60.7367,60.6222,60.6604,58678.0
2016-06-09 10:30:00,79.54,79.61,79.48,79.48,40321.0,60.6756,60.729,60.6299,60.6299,40321.0
2016-06-09 10:40:00,79.48,79.51,79.35,79.35,70054.0,60.6299,60.6528,60.5307,60.5307,70054.0
2016-06-09 10:50:00,79.36,79.48,79.31,79.37,73656.0,60.5383,60.6299,60.5002,60.546,73656.0
2016-06-09 11:00:00,79.37,79.43,79.27,79.34,78001.0,60.546,60.5917,60.4697,60.5231,78001.0
2016-06-09 11:10:00,79.34,79.45,79.32,79.39,46770.0,60.5231,60.607,60.5078,60.5612,46770.0
2016-06-09 11:20:00,79.39,79.39,79.27,79.29,63999.0,60.5612,60.5612,60.4697,60.4849,63999.0
2016-06-09 11:30:00,79.29,79.32,79.16,79.22,84211.0,60.4849,60.5078,60.3858,60.4315,84211.0
2016-06-09 11:40:00,79.23,79.26,79.14,79.19,109577.0,60.4392,60.462,60.3705,60.4086,109577.0
2016-06-09 11:50:00,79.19,79.23,79.15,79.18,70515.0,60.4086,60.4392,60.3781,60.401,70515.0
2016-06-09 12:00:00,79.18,79.37,79.1,79.28,124887.0,60.401,60.546,60.34,60.4773,124887.0
2016-06-09 12:10:00,79.28,79.34,79.24,79.31,39135.0,60.4773,60.5231,60.4468,60.5002,39135.0
2016-06-09 12:20:00,79.33,79.38,79.25,79.28,45966.0,60.5154,60.5536,60.4544,60.4773,45966.0
2016-06-09 12:30:00,79.27,79.5,79.21,79.5,65148.0,60.4697,60.6451,60.4239,60.6451,65148.0
2016-06-09 12:40:00,79.5,79.58,79.41,79.54,56693.0,60.6451,60.7062,60.5765,60.6756,56693.0
2016-06-09 12:50:00,79.53,79.65,79.52,79.63,45170.0,60.668,60.7595,60.6604,60.7443,45170.0
2016-06-09 13:00:00,79.64,79.67,79.53,79.56,22206.0,60.7519,60.7748,60.668,60.6909,22206.0
2016-06-09 13:10:00,79.57,79.62,79.53,79.56,43714.0,60.6985,60.7367,60.668,60.6909,43714.0
2016-06-09 13:20:00,79.59,79.63,79.52,79.55,38737.0,60.7138,60.7443,60.6604,60.6833,38737.0
2016-06-09 13:30:00,79.55,79.62,79.48,79.61,40439.0,60.6833,60.7367,60.6299,60.729,40439.0
2016-06-09 13:40:00,79.6,79.6,79.55,79.56,32512.0,60.7214,60.7214,60.6833,60.6909,32512.0
2016-06-09 13:50:00,79.55,79.58,79.44,79.51,44310.0,60.6833,60.7062,60.5994,60.6528,44310.0
2016-06-09 14:00:00,79.51,79.51,79.4,79.41,59044.0,60.6528,60.6528,60.5688,60.5765,59044.0
2016-06-09 14:10:00,79.4,79.49,79.35,79.48,74750.0,60.5688,60.6375,60.5307,60.6299,74750.0
2016-06-09 14:20:00,79.47,79.51,79.38,79.47,46918.0,60.6222,60.6528,60.5536,60.6222,46918.0
2016-06-09 14:30:00,79.47,79.47,79.35,79.39,70687.0,60.6222,60.6222,60.5307,60.5612,70687.0
2016-06-09 14:40:00,79.4,79.45,79.34,79.44,69127.0,60.5688,60.607,60.5231,60.5994,69127.0
2016-06-09 14:50:00,79.43,79.47,79.36,79.39,72453.0,60.5917,60.6222,60.5383,60.5612,72453.0
2016-06-09 15:00:00,79.38,79.42,79.35,79.4,85693.0,60.5536,60.5841,60.5307,60.5688,85693.0
2016-06-09 15:10:00,79.39,79.41,79.36,79.38,65843.0,60.5612,60.5765,60.5383,60.5536,65843.0
2016-06-09 15:20:00,79.38,79.38,79.26,79.29,86267.0,60.5536,60.5536,60.462,60.4849,86267.0
2016-06-09 15:30:00,79.28,79.34,79.26,79.33,128391.0,60.4773,60.5231,60.462,60.5154,128391.0
2016-06-09 15:40:00,79.33,79.36,79.29,79.35,181156.0,60.5154,60.5383,60.4849,60.5307,181156.0
2016-06-09 15:50:00,79.36,79.39,79.27,79.31,183422.0,60.5383,60.5612,60.4697,60.5002,183422.0
2016-06-10 09:30:00,79.0,79.06,78.17,78.32,93852.0,60.2637,60.3095,59.6306,59.745,93852.0
2016-06-10 09:40:00,78.33,78.35,78.05,78.17,91695.0,59.7526,59.7679,59.539,59.6306,91695.0
2016-06-10 09:50:00,78.16,78.44,78.08,78.44,182499.0,59.6229,59.8365,59.5619,59.8365,182499.0
2016-06-10 10:00:00,78.45,78.65,78.29,78.3,103758.0,59.8442,59.9967,59.7221,59.7297,103758.0
2016-06-10 10:10:00,78.3,78.38,78.21,78.24,61360.0,59.7297,59.7908,59.6611,59.684,61360.0
2016-06-10 10:20:00,78.25,78.51,78.24,78.28,76419.0,59.6916,59.8899,59.684,59.7145,76419.0
2016-06-10 10:30:00,78.27,78.49,78.26,78.32,43663.0,59.7068,59.8747,59.6992,59.745,43663.0
2016-06-10 10:40:00,78.31,78.41,78.28,78.3,64776.0,59.7374,59.8136,59.7145,59.7297,64776.0
2016-06-10 10:50:00,78.29,78.4,78.25,78.36,93284.0,59.7221,59.806,59.6916,59.7755,93284.0
2016-06-10 11:00:00,78.39,78.44,78.34,78.39,48268.0,59.7984,59.8365,59.7602,59.7984,48268.0
2016-06-10 11:10:00,78.4,78.63,78.38,78.59,46672.0,59.806,59.9815,59.7908,59.9509,46672.0
2016-06-10 11:20:00,78.57,78.6,78.47,78.55,42968.0,59.9357,59.9586,59.8594,59.9204,42968.0
2016-06-10 11:30:00,78.55,78.63,78.5,78.58,54048.0,59.9204,59.9815,59.8823,59.9433,54048.0
2016-06-10 11:40:00,78.59,78.63,78.54,78.59,24047.0,59.9509,59.9815,59.9128,59.9509,24047.0
2016-06-10 11:50:00,78.58,78.61,78.51,78.56,33483.0,59.9433,59.9662,59.8899,59.9281,33483.0
2016-06-10 12:00:00,78.58,78.62,78.49,78.54,36432.0,59.9433,59.9738,59.8747,59.9128,36432.0
2016-06-10 12:10:00,78.54,78.61,78.52,78.6,39597.0,59.9128,59.9662,59.8975,59.9586,39597.0
2016-06-10 12:20:00,78.59,78.66,78.51,78.59,36176.0,59.9509,60.0043,59.8899,59.9509,36176.0
2016-06-10 12:30:00,78.59,78.63,78.51,78.55,21576.0,59.9509,59.9815,59.8899,59.9204,21576.0
2016-06-10 12:40:00,78.56,78.68,78.55,78.65,76593.0,59.9281,60.0196,59.9204,59.9967,76593.0
2016-06-10 12:50:00,78.65,78.75,78.61,78.73,27015.0,59.9967,60.073,59.9662,60.0577,27015.0
2016-06-10 13:00:00,78.72,78.82,78.65,78.82,42470.0,60.0501,60.1264,59.9967,60.1264,42470.0
2016-06-10 13:10:00,78.82,78.86,78.74,78.77,36141.0,60.1264,60.1569,60.0654,60.0883,36141.0
2016-06-10 13:20:00,78.79,78.87,78.72,78.82,24639.0,60.1035,60.1645,60.0501,60.1264,24639.0
2016-06-10 13:30:00,78.81,78.81,78.63,78.65,22061.0,60.1188,60.1188,59.9815,59.9967,22061.0
2016-06-10 13:40:00,78.65,78.69,78.43,78.44,24219.0,59.9967,60.0272,59.8289,59.8365,24219.0
2016-06-10 13:50:00,78.42,78.47,78.4,78.45,23000.0,59.8213,59.8594,59.806,59.8442,23000.0
2016-06-10 14:00:00,78.45,78.49,78.36,78.46,43810.0,59.8442,59.8747,59.7755,59.8518,43810.0
2016-06-10 14:10:00,78.45,78.48,78.38,78.38,49259.0,59.8442,59.867,59.7908,59.7908,49259.0
2016-06-10 14:20:00,78.38,78.46,78.34,78.38,33616.0,59.7908,59.8518,59.7602,59.7908,33616.0
2016-06-10 14:30:00,78.39,78.58,78.38,78.58,64853.0,59.7984,59.9433,59.7908,59.9433,64853.0
2016-06-10 14:40:00,78.58,78.59,78.47,78.55,44897.0,59.9433,59.9509,59.8594,59.9204,44897.0
2016-06-10 14:50:00,78.55,78.56,78.44,78.44,45956.0,59.9204,59.9281,59.8365,59.8365,45956.0
2016-06-10 15:00:00,78.45,78.45,78.27,78.3,38594.0,59.8442,59.8442,59.7068,59.7297,38594.0
2016-06-10 15:10:00,78.29,78.36,78.26,78.3,61158.0,59.7221,59.7755,59.6992,59.7297,61158.0
2016-06-10 15:20:00,78.31,78.45,78.3,78.37,62959.0,59.7374,59.8442,59.7297,59.7831,62959.0
2016-06-10 15:30:00,78.38,78.47,78.37,78.44,85718.0,59.7908,59.8594,59.7831,59.8365,85718.0
2016-06-10 15:40:00,78.45,78.56,78.4,78.55,88394.0,59.8442,59.9281,59.806,59.9204,88394.0
2016-06-10 15:50:00,78.55,78.55,78.46,78.51,161542.0,59.9204,59.9204,59.8518,59.8899,161542.0
2016-06-13 09:30:00,78.53,78.79,78.34,78.38,52292.0,59.9052,60.1035,59.7602,59.7908,52292.0
2016-06-13 09:40:00,78.35,78.61,78.35,78.42,38614.0,59.7679,59.9662,59.7679,59.8213,38614.0
2016-06-13 09:50:00,78.44,78.71,78.42,78.45,53143.0,59.8365,60.0425,59.8213,59.8442,53143.0
2016-06-13 10:00:00,78.45,78.56,78.41,78.42,63705.0,59.8442,59.9281,59.8136,59.8213,63705.0
2016-06-13 10:10:00,78.41,78.5,78.33,78.4,50608.0,59.8136,59.8823,59.7526,59.806,50608.0
2016-06-13 10:20:00,78.38,78.42,78.32,78.35,34834.0,59.7908,59.8213,59.745,59.7679,34834.0
2016-06-13 10:30:00,78.36,78.68,78.36,78.58,73369.0,59.7755,60.0196,59.7755,59.9433,73369.0
2016-06-13 10:40:00,78.58,78.6,78.39,78.41,24141.0,59.9433,59.9586,59.7984,59.8136,24141.0
2016-06-13 10:50:00,78.41,78.64,78.35,78.48,84586.0,59.8136,59.9891,59.7679,59.867,84586.0
2016-06-13 11:00:00,78.47,78.52,78.35,78.37,51602.0,59.8594,59.8975,59.7679,59.7831,51602.0
2016-06-13 11:10:00,78.35,78.42,78.35,78.37,37525.0,59.7679,59.8213,59.7679,59.7831,37525.0
2016-06-13 11:20:00,78.36,78.49,78.32,78.39,29875.0,59.7755,59.8747,59.745,59.7984,29875.0
2016-06-13 11:30:00,78.39,78.42,78.31,78.32,17203.0,59.7984,59.8213,59.7374,59.745,17203.0
2016-06-13 11:40:00,78.34,78.42,78.31,78.32,23447.0,59.7602,59.8213,59.7374,59.745,23447.0
2016-06-13 11:50:00,78.31,78.37,78.27,78.3,26904.0,59.7374,59.7831,59.7068,59.7297,26904.0
2016-06-13 12:00:00,78.3,78.38,78.28,78.33,29070.0,59.7297,59.7908,59.7145,59.7526,29070.0
2016-06-13 12:10:00,78.33,78.4,78.32,78.32,15774.0,59.7526,59.806,59.745,59.745,15774.0
2016-06-13 12:20:00,78.31,78.4,78.24,78.33,29435.0,59.7374,59.806,59.684,59.7526,29435.0
2016-06-13 12:30:00,78.33,78.46,78.31,78.41,29222.0,59.7526,59.8518,59.7374,59.8136,29222.0
2016-06-13 12:40:00,78.42,78.47,78.38,78.46,30198.0,59.8213,59.8594,59.7908,59.8518,30198.0
2016-06-13 12:50:00,78.46,78.61,78.45,78.6,57475.0,59.8518,59.9662,59.8442,59.9586,57475.0
2016-06-13 13:00:00,78.61,78.62,78.55,78.58,55803.0,59.9662,59.9738,59.9204,59.9433,55803.0
2016-06-13 13:10:00,78.58,78.61,78.53,78.55,21220.0,59.9433,59.9662,59.9052,59.9204,21220.0
2016-06-13 13:20:00,78.53,78.61,78.53,78.56,16041.0,59.9052,59.9662,59.9052,59.9281,16041.0
2016-06-13 13:30:00,78.55,78.58,78.48,78.5,31111.0,59.9204,59.9433,59.867,59.8823,31111.0
2016-06-13 13:40:00,78.51,78.61,78.49,78.53,11819.0,59.8899,59.9662,59.8747,59.9052,11819.0
2016-06-13 13:50:00,78.52,78.53,78.33,78.35,22813.0,59.8975,59.9052,59.7526,59.7679,22813.0
2016-06-13 14:00:00,78.35,78.55,78.34,78.54,25172.0,59.7679,59.9204,59.7602,59.9128,25172.0
2016-06-13 14:10:00,78.54,78.55,78.43,78.44,30769.0,59.9128,59.9204,59.8289,59.8365,30769.0
2016-06-13 14:20:00,78.45,78.47,78.35,78.45,29102.0,59.8442,59.8594,59.7679,59.8442,29102.0
2016-06-13 14:30:00,78.45,78.54,78.36,78.53,26079.0,59.8442,59.9128,59.7755,59.9052,26079.0
2016-06-13 14:40:00,78.52,78.58,78.42,78.43,46603.0,59.8975,59.9433,59.8213,59.8289,46603.0
2016-06-13 14:50:00,78.43,78.46,78.35,78.35,33597.0,59.8289,59.8518,59.7679,59.7679,33597.0
2016-06-13 15:00:00,78.34,78.39,78.22,78.22,46071.0,59.7602,59.7984,59.6687,59.6687,46071.0
2016-06-13 15:10:00,78.2,78.27,78.14,78.26,71201.0,59.6534,59.7068,59.6077,59.6992,71201.0
2016-06-13 15:20:00,78.27,78.38,78.25,78.33,68953.0,59.7068,59.7908,59.6916,59.7526,68953.0
2016-06-13 15:30:00,78.32,78.41,78.3,78.35,88249.0,59.745,59.8136,59.7297,59.7679,88249.0
2016-06-13 15:40:00,78.34,78.34,78.2,78.25,88608.0,59.7602,59.7602,59.6534,59.6916,88608.0
2016-06-13 15:50:00,78.25,78.26,78.15,78.19,123894.0,59.6916,59.6992,59.6153,59.6458,123894.0
2016-06-14 09:30:00,78.01,78.24,78.01,78.19,38752.0,59.5085,59.684,59.5085,59.6458,38752.0
2016-06-14 09:40:00,78.2,78.32,78.1,78.11,32581.0,59.6534,59.745,59.5772,59.5848,32581.0
2016-06-14 09:50:00,78.09,78.12,77.89,78.07,25535.0,59.5695,59.5924,59.417,59.5543,25535.0
2016-06-14 10:00:00,78.13,78.2,77.96,77.97,32585.0,59.6,59.6534,59.4704,59.478,32585.0
2016-06-14 10:10:00,77.99,78.04,77.82,77.85,30827.0,59.4932,59.5314,59.3636,59.3865,30827.0
2016-06-14 10:20:00,77.83,77.87,77.77,77.86,24952.0,59.3712,59.4017,59.3254,59.3941,24952.0
2016-06-14 10:30:00,77.87,77.93,77.69,77.81,35131.0,59.4017,59.4475,59.2644,59.3559,35131.0
2016-06-14 10:40:00,77.83,77.84,77.66,77.69,45869.0,59.3712,59.3788,59.2415,59.2644,45869.0
2016-06-14 10:50:00,77.72,77.74,77.58,77.61,31116.0,59.2873,59.3025,59.1805,59.2034,31116.0
2016-06-14 11:00:00,77.63,77.73,77.57,77.68,36110.0,59.2186,59.2949,59.1729,59.2568,36110.0
2016-06-14 11:10:00,77.68,77.68,77.58,77.65,28929.0,59.2568,59.2568,59.1805,59.2339,28929.0
2016-06-14 11:20:00,77.65,77.75,77.62,77.65,28028.0,59.2339,59.3102,59.211,59.2339,28028.0
2016-06-14 11:30:00,77.67,77.87,77.62,77.86,27333.0,59.2491,59.4017,59.211,59.3941,27333.0
2016-06-14 11:40:00,77.86,77.89,77.73,77.78,38273.0,59.3941,59.417,59.2949,59.3331,38273.0
2016-06-14 11:50:00,77.75,77.8,77.68,77.72,22490.0,59.3102,59.3483,59.2568,59.2873,22490.0
2016-06-14 12:00:00,77.73,77.82,77.67,77.72,21614.0,59.2949,59.3636,59.2491,59.2873,21614.0
2016-06-14 12:10:00,77.72,77.8,77.7,77.78,15143.0,59.2873,59.3483,59.272,59.3331,15143.0
2016-06-14 12:20:00,77.79,77.89,77.79,77.85,22726.0,59.3407,59.417,59.3407,59.3865,22726.0
2016-06-14 12:30:00,77.84,77.94,77.82,77.83,36960.0,59.3788,59.4551,59.3636,59.3712,36960.0
2016-06-14 12:40:00,77.84,77.86,77.78,77.85,13748.0,59.3788,59.3941,59.3331,59.3865,13748.0
2016-06-14 12:50:00,77.85,77.87,77.75,77.79,19851.0,59.3865,59.4017,59.3102,59.3407,19851.0
2016-06-14 13:00:00,77.8,77.85,77.77,77.77,21357.0,59.3483,59.3865,59.3254,59.3254,21357.0
2016-06-14 13:10:00,77.78,77.78,77.66,77.71,12689.0,59.3331,59.3331,59.2415,59.2797,12689.0
2016-06-14 13:20:00,77.74,77.76,77.7,77.74,22610.0,59.3025,59.3178,59.272,59.3025,22610.0
2016-06-14 13:30:00,77.74,77.83,77.7,77.76,17606.0,59.3025,59.3712,59.272,59.3178,17606.0
2016-06-14 13:40:00,77.76,77.79,77.69,77.73,14778.0,59.3178,59.3407,59.2644,59.2949,14778.0
2016-06-14 13:50:00,77.72,77.72,77.66,77.66,37654.0,59.2873,59.2873,59.2415,59.2415,37654.0
2016-06-14 14:00:00,77.66,77.73,77.66,77.71,52141.0,59.2415,59.2949,59.2415,59.2797,52141.0
2016-06-14 14:10:00,77.72,77.73,77.66,77.72,76606.0,59.2873,59.2949,59.2415,59.2873,76606.0
2016-06-14 14:20:00,77.74,77.8,77.72,77.79,28201.0,59.3025,59.3483,59.2873,59.3407,28201.0
2016-06-14 14:30:00,77.78,77.84,77.73,77.78,39760.0,59.3331,59.3788,59.2949,59.3331,39760.0
2016-06-14 14:40:00,77.77,77.83,77.73,77.77,20952.0,59.3254,59.3712,59.2949,59.3254,20952.0
2016-06-14 14:50:00,77.76,77.76,77.64,77.68,18074.0,59.3178,59.3178,59.2263,59.2568,18074.0
2016-06-14 15:00:00,77.66,77.86,77.61,77.81,34907.0,59.2415,59.3941,59.2034,59.3559,34907.0
2016-06-14 15:10:00,77.81,77.87,77.76,77.79,53687.0,59.3559,59.4017,59.3178,59.3407,53687.0
2016-06-14 15:20:00,77.8,77.84,77.74,77.82,60199.0,59.3483,59.3788,59.3025,59.3636,60199.0
2016-06-14 15:30:00,77.81,77.87,77.74,77.78,84393.0,59.3559,59.4017,59.3025,59.3331,84393.0
2016-06-14 15:40:00,77.78,77.85,77.73,77.78,62546.0,59.3331,59.3865,59.2949,59.3331,62546.0
2016-06-14 15:50:00,77.79,77.93,77.76,77.92,98706.0,59.3407,59.4475,59.3178,59.4399,98706.0
2016-06-15 09:30:00,78.02,78.08,77.8,77.86,72483.0,59.5161,59.5619,59.3483,59.3941,72483.0
2016-06-15 09:40:00,77.85,77.88,77.61,77.66,69991.0,59.3865,59.4093,59.2034,59.2415,69991.0
2016-06-15 09:50:00,77.65,77.72,77.56,77.69,55123.0,59.2339,59.2873,59.1652,59.2644,55123.0
2016-06-15 10:00:00,77.71,77.84,77.63,77.72,76332.0,59.2797,59.3788,59.2186,59.2873,76332.0
2016-06-15 10:10:00,77.72,77.75,77.41,77.43,82107.0,59.2873,59.3102,59.0508,59.0661,82107.0
2016-06-15 10:20:00,77.41,77.43,77.17,77.2,70290.0,59.0508,59.0661,58.8677,58.8906,70290.0
2016-06-15 10:30:00,77.21,77.32,77.19,77.25,85216.0,58.8982,58.9822,58.883,58.9288,85216.0
2016-06-15 10:40:00,77.24,77.24,77.06,77.08,85502.0,58.9211,58.9211,58.7838,58.7991,85502.0
2016-06-15 10:50:00,77.08,77.09,76.9,76.91,91529.0,58.7991,58.8067,58.6618,58.6694,91529.0
2016-06-15 11:00:00,76.91,77.05,76.9,76.98,97636.0,58.6694,58.7762,58.6618,58.7228,97636.0
2016-06-15 11:10:00,76.98,77.0,76.87,76.87,82265.0,58.7228,58.738,58.6389,58.6389,82265.0
2016-06-15 11:20:00,76.87,76.91,76.67,76.7,70082.0,58.6389,58.6694,58.4863,58.5092,70082.0
2016-06-15 11:30:00,76.7,76.9,76.68,76.9,73986.0,58.5092,58.6618,58.4939,58.6618,73986.0
2016-06-15 11:40:00,76.91,76.94,76.85,76.86,101726.0,58.6694,58.6923,58.6236,58.6312,101726.0
2016-06-15 11:50:00,76.86,77.02,76.78,76.87,61404.0,58.6312,58.7533,58.5702,58.6389,61404.0
2016-06-15 12:00:00,76.87,76.91,76.77,76.87,60347.0,58.6389,58.6694,58.5626,58.6389,60347.0
2016-06-15 12:10:00,76.87,76.88,76.72,76.8,53394.0,58.6389,58.6465,58.5245,58.5855,53394.0
2016-06-15 12:20:00,76.8,76.87,76.8,76.87,44195.0,58.5855,58.6389,58.5855,58.6389,44195.0
2016-06-15 12:30:00,76.87,76.95,76.82,76.88,56237.0,58.6389,58.6999,58.6007,58.6465,56237.0
2016-06-15 12:40:00,76.88,76.92,76.8,76.9,43396.0,58.6465,58.677,58.5855,58.6618,43396.0
2016-06-15 12:50:00,76.9,76.93,76.83,76.88,46725.0,58.6618,58.6846,58.6084,58.6465,46725.0
2016-06-15 13:00:00,76.88,77.0,76.87,76.98,38135.0,58.6465,58.738,58.6389,58.7228,38135.0
2016-06-15 13:10:00,76.98,76.99,76.87,76.9,43697.0,58.7228,58.7304,58.6389,58.6618,43697.0
2016-06-15 13:20:00,76.89,77.01,76.89,77.0,30406.0,58.6541,58.7457,58.6541,58.738,30406.0
2016-06-15 13:30:00,77.0,77.01,76.9,76.98,29260.0,58.738,58.7457,58.6618,58.7228,29260.0
2016-06-15 13:40:00,76.97,76.99,76.9,76.91,44290.0,58.7152,58.7304,58.6618,58.6694,44290.0
2016-06-15 13:50:00,76.91,77.01,76.9,77.01,70356.0,58.6694,58.7457,58.6618,58.7457,70356.0
2016-06-15 14:00:00,77.0,77.17,76.87,76.89,96590.0,58.738,58.8677,58.6389,58.6541,96590.0
2016-06-15 14:10:00,76.9,77.06,76.88,77.0,63223.0,58.6618,58.7838,58.6465,58.738,63223.0
2016-06-15 14:20:00,77.0,77.04,76.92,76.93,68027.0,58.738,58.7686,58.677,58.6846,68027.0
2016-06-15 14:30:00,76.93,77.1,76.86,77.06,87874.0,58.6846,58.8143,58.6312,58.7838,87874.0
2016-06-15 14:40:00,77.08,77.12,77.02,77.1,66736.0,58.7991,58.8296,58.7533,58.8143,66736.0
2016-06-15 14:50:00,77.11,77.17,77.03,77.16,55885.0,58.822,58.8677,58.7609,58.8601,55885.0
2016-06-15 15:00:00,77.15,77.26,77.13,77.2,75310.0,58.8525,58.9364,58.8372,58.8906,75310.0
2016-06-15 15:10:00,77.21,77.23,77.1,77.13,51520.0,58.8982,58.9135,58.8143,58.8372,51520.0
2016-06-15 15:20:00,77.13,77.18,77.08,77.09,55569.0,58.8372,58.8754,58.7991,58.8067,55569.0
2016-06-15 15:30:00,77.09,77.12,76.89,76.91,109361.0,58.8067,58.8296,58.6541,58.6694,109361.0
2016-06-15 15:40:00,76.92,76.93,76.76,76.87,182146.0,58.677,58.6846,58.555,58.6389,182146.0
2016-06-15 15:50:00,76.88,76.88,76.61,76.69,282051.0,58.6465,58.6465,58.4405,58.5016,282051.0
2016-06-16 09:30:00,76.4,76.55,75.93,75.93,64412.0,58.2803,58.3948,57.9218,57.9218,64412.0
2016-06-16 09:40:00,75.94,76.02,75.72,75.92,77179.0,57.9294,57.9905,57.7616,57.9142,77179.0
2016-06-16 09:50:00,75.91,75.92,75.53,75.59,43523.0,57.9066,57.9142,57.6167,57.6625,43523.0
2016-06-16 10:00:00,75.59,75.81,75.57,75.8,44717.0,57.6625,57.8303,57.6472,57.8226,44717.0
2016-06-16 10:10:00,75.79,75.93,75.77,75.89,52326.0,57.815,57.9218,57.7998,57.8913,52326.0
2016-06-16 10:20:00,75.88,75.97,75.76,75.95,52404.0,57.8837,57.9523,57.7921,57.9371,52404.0
2016-06-16 10:30:00,75.94,75.97,75.7,75.7,43124.0,57.9294,57.9523,57.7464,57.7464,43124.0
2016-06-16 10:40:00,75.7,75.74,75.5,75.55,58774.0,57.7464,57.7769,57.5938,57.6319,58774.0
2016-06-16 10:50:00,75.55,75.63,75.43,75.59,56451.0,57.6319,57.693,57.5404,57.6625,56451.0
2016-06-16 11:00:00,75.58,75.69,75.56,75.6,55486.0,57.6548,57.7387,57.6396,57.6701,55486.0
2016-06-16 11:10:00,75.59,75.69,75.57,75.65,38506.0,57.6625,57.7387,57.6472,57.7082,38506.0
2016-06-16 11:20:00,75.66,75.98,75.65,75.96,32288.0,57.7159,57.96,57.7082,57.9447,32288.0
2016-06-16 11:30:00,75.96,76.01,75.7,75.72,40266.0,57.9447,57.9828,57.7464,57.7616,40266.0
2016-06-16 11:40:00,75.74,75.74,75.6,75.66,33894.0,57.7769,57.7769,57.6701,57.7159,33894.0
2016-06-16 11:50:00,75.65,75.66,75.55,75.63,40119.0,57.7082,57.7159,57.6319,57.693,40119.0
2016-06-16 12:00:00,75.65,75.73,75.6,75.73,35249.0,57.7082,57.7692,57.6701,57.7692,35249.0
2016-06-16 12:10:00,75.74,75.88,75.68,75.88,27809.0,57.7769,57.8837,57.7311,57.8837,27809.0
2016-06-16 12:20:00,75.89,76.13,75.89,76.06,49282.0,57.8913,58.0744,57.8913,58.021,49282.0
2016-06-16 12:30:00,76.06,76.06,75.91,76.02,63147.0,58.021,58.021,57.9066,57.9905,63147.0
2016-06-16 12:40:00,76.02,76.04,75.87,75.96,100539.0,57.9905,58.0057,57.876,57.9447,100539.0
2016-06-16 12:50:00,75.97,76.05,75.9,76.05,42724.0,57.9523,58.0134,57.8989,58.0134,42724.0
2016-06-16 13:00:00,76.05,76.18,75.93,76.04,47200.0,58.0134,58.1125,57.9218,58.0057,47200.0
2016-06-16 13:10:00,76.05,76.14,76.01,76.09,46083.0,58.0134,58.082,57.9828,58.0439,46083.0
2016-06-16 13:20:00,76.08,76.08,76.0,76.02,38911.0,58.0362,58.0362,57.9752,57.9905,38911.0
2016-06-16 13:30:00,76.03,76.05,75.94,76.01,52258.0,57.9981,58.0134,57.9294,57.9828,52258.0
2016-06-16 13:40:00,76.02,76.03,75.92,75.97,50259.0,57.9905,57.9981,57.9142,57.9523,50259.0
2016-06-16 13:50:00,76.0,76.07,75.97,76.05,41781.0,57.9752,58.0286,57.9523,58.0134,41781.0
2016-06-16 14:00:00,76.03,76.19,76.03,76.18,52660.0,57.9981,58.1202,57.9981,58.1125,52660.0
2016-06-16 14:10:00,76.18,76.41,76.17,76.4,79596.0,58.1125,58.288,58.1049,58.2803,79596.0
2016-06-16 14:20:00,76.4,76.41,76.25,76.3,94992.0,58.2803,58.288,58.1659,58.2041,94992.0
2016-06-16 14:30:00,76.31,76.36,76.22,76.24,77286.0,58.2117,58.2498,58.143,58.1583,77286.0
2016-06-16 14:40:00,76.26,76.36,76.26,76.34,76616.0,58.1736,58.2498,58.1736,58.2346,76616.0
2016-06-16 14:50:00,76.33,76.4,76.27,76.34,95237.0,58.2269,58.2803,58.1812,58.2346,95237.0
2016-06-16 15:00:00,76.35,76.36,76.3,76.3,71253.0,58.2422,58.2498,58.2041,58.2041,71253.0
2016-06-16 15:10:00,76.3,76.33,76.23,76.26,99446.0,58.2041,58.2269,58.1507,58.1736,99446.0
2016-06-16 15:20:00,76.24,76.47,76.19,76.45,85900.0,58.1583,58.3337,58.1202,58.3185,85900.0
2016-06-16 15:30:00,76.45,76.53,76.44,76.49,86037.0,58.3185,58.3795,58.3109,58.349,86037.0
2016-06-16 15:40:00,76.49,76.6,76.47,76.55,143703.0,58.349,58.4329,58.3337,58.3948,143703.0
2016-06-16 15:50:00,76.54,76.59,76.49,76.56,359726.0,58.3871,58.4253,58.349,58.4024,359726.0
2016-06-17 09:30:00,76.56,76.57,76.0,76.02,189032.0,58.4024,58.41,57.9752,57.9905,189032.0
2016-06-17 09:40:00,76.06,76.42,76.05,76.32,34112.0,58.021,58.2956,58.0134,58.2193,34112.0
2016-06-17 09:50:00,76.34,76.42,76.29,76.41,26227.0,58.2346,58.2956,58.1964,58.288,26227.0
2016-06-17 10:00:00,76.4,76.42,76.29,76.35,34363.0,58.2803,58.2956,58.1964,58.2422,34363.0
2016-06-17 10:10:00,76.34,76.49,76.31,76.43,30249.0,58.2346,58.349,58.2117,58.3032,30249.0
2016-06-17 10:20:00,76.42,76.42,76.15,76.17,19941.0,58.2956,58.2956,58.0896,58.1049,19941.0
2016-06-17 10:30:00,76.15,76.15,75.87,75.92,48249.0,58.0896,58.0896,57.876,57.9142,48249.0
2016-06-17 10:40:00,75.9,75.96,75.85,75.92,53603.0,57.8989,57.9447,57.8608,57.9142,53603.0
2016-06-17 10:50:00,75.92,75.92,75.77,75.9,67956.0,57.9142,57.9142,57.7998,57.8989,67956.0
2016-06-17 11:00:00,75.9,75.91,75.7,75.75,84775.0,57.8989,57.9066,57.7464,57.7845,84775.0
2016-06-17 11:10:00,75.73,75.78,75.61,75.71,30768.0,57.7692,57.8074,57.6777,57.754,30768.0
2016-06-17 11:20:00,75.74,75.76,75.53,75.55,40876.0,57.7769,57.7921,57.6167,57.6319,40876.0
2016-06-17 11:30:00,75.56,75.65,75.52,75.6,33560.0,57.6396,57.7082,57.6091,57.6701,33560.0
2016-06-17 11:40:00,75.6,75.76,75.58,75.66,23257.0,57.6701,57.7921,57.6548,57.7159,23257.0
2016-06-17 11:50:00,75.67,75.72,75.6,75.66,24951.0,57.7235,57.7616,57.6701,57.7159,24951.0
2016-06-17 12:00:00,75.67,75.9,75.67,75.89,16212.0,57.7235,57.8989,57.7235,57.8913,16212.0
2016-06-17 12:10:00,75.92,75.95,75.72,75.77,27294.0,57.9142,57.9371,57.7616,57.7998,27294.0
2016-06-17 12:20:00,75.79,75.8,75.68,75.76,19695.0,57.815,57.8226,57.7311,57.7921,19695.0
2016-06-17 12:30:00,75.76,75.76,75.62,75.64,33402.0,57.7921,57.7921,57.6853,57.7006,33402.0
2016-06-17 12:40:00,75.65,75.7,75.6,75.62,16868.0,57.7082,57.7464,57.6701,57.6853,16868.0
2016-06-17 12:50:00,75.64,75.66,75.55,75.65,16226.0,57.7006,57.7159,57.6319,57.7082,16226.0
2016-06-17 13:00:00,75.64,75.64,75.56,75.62,16237.0,57.7006,57.7006,57.6396,57.6853,16237.0
2016-06-17 13:10:00,75.62,75.66,75.59,75.62,16431.0,57.6853,57.7159,57.6625,57.6853,16431.0
2016-06-17 13:20:00,75.63,75.66,75.6,75.62,19107.0,57.693,57.7159,57.6701,57.6853,19107.0
2016-06-17 13:30:00,75.6,75.63,75.55,75.62,27580.0,57.6701,57.693,57.6319,57.6853,27580.0
2016-06-17 13:40:00,75.64,75.72,75.62,75.67,32220.0,57.7006,57.7616,57.6853,57.7235,32220.0
2016-06-17 13:50:00,75.66,75.74,75.64,75.66,33619.0,57.7159,57.7769,57.7006,57.7159,33619.0
2016-06-17 14:00:00,75.67,75.7,75.55,75.64,40721.0,57.7235,57.7464,57.6319,57.7006,40721.0
2016-06-17 14:10:00,75.64,75.69,75.57,75.59,36297.0,57.7006,57.7387,57.6472,57.6625,36297.0
2016-06-17 14:20:00,75.58,75.68,75.56,75.66,37901.0,57.6548,57.7311,57.6396,57.7159,37901.0
2016-06-17 14:30:00,75.66,75.79,75.64,75.73,23443.0,57.7159,57.815,57.7006,57.7692,23443.0
2016-06-17 14:40:00,75.76,75.83,75.71,75.79,28276.0,57.7921,57.8455,57.754,57.815,28276.0
2016-06-17 14:50:00,75.77,75.81,75.7,75.7,45281.0,57.7998,57.8303,57.7464,57.7464,45281.0
2016-06-17 15:00:00,75.7,75.72,75.66,75.69,24521.0,57.7464,57.7616,57.7159,57.7387,24521.0
2016-06-17 15:10:00,75.69,75.76,75.63,75.67,32036.0,57.7387,57.7921,57.693,57.7235,32036.0
2016-06-17 15:20:00,75.69,75.7,75.62,75.62,35274.0,57.7387,57.7464,57.6853,57.6853,35274.0
2016-06-17 15:30:00,75.62,75.65,75.49,75.51,137487.0,57.6853,57.7082,57.5862,57.6014,137487.0
2016-06-17 15:40:00,75.51,75.57,75.48,75.5,160458.0,57.6014,57.6472,57.5785,57.5938,160458.0
2016-06-17 15:50:00,75.51,75.56,75.37,75.48,359771.0,57.6014,57.6396,57.4946,57.5785,359771.0
2016-06-20 09:30:00,76.4,76.78,76.26,76.78,85027.0,58.2803,58.5702,58.1736,58.5702,85027.0
2016-06-20 09:40:00,76.7,76.82,76.6,76.64,70088.0,58.5092,58.6007,58.4329,58.4634,70088.0
2016-06-20 09:50:00,76.65,76.65,76.23,76.36,38847.0,58.4711,58.4711,58.1507,58.2498,38847.0
2016-06-20 10:00:00,76.41,76.65,76.37,76.63,40880.0,58.288,58.4711,58.2575,58.4558,40880.0
2016-06-20 10:10:00,76.64,76.68,76.5,76.62,45045.0,58.4634,58.4939,58.3566,58.4482,45045.0
2016-06-20 10:20:00,76.65,76.77,76.56,76.76,22860.0,58.4711,58.5626,58.4024,58.555,22860.0
2016-06-20 10:30:00,76.77,76.77,76.69,76.7,72300.0,58.5626,58.5626,58.5016,58.5092,72300.0
2016-06-20 10:40:00,76.71,76.87,76.7,76.87,35063.0,58.5168,58.6389,58.5092,58.6389,35063.0
2016-06-20 10:50:00,76.87,76.87,76.69,76.8,36046.0,58.6389,58.6389,58.5016,58.5855,36046.0
2016-06-20 11:00:00,76.8,77.01,76.76,76.97,59297.0,58.5855,58.7457,58.555,58.7152,59297.0
2016-06-20 11:10:00,76.97,76.99,76.89,76.89,35159.0,58.7152,58.7304,58.6541,58.6541,35159.0
2016-06-20 11:20:00,76.89,76.97,76.86,76.87,27717.0,58.6541,58.7152,58.6312,58.6389,27717.0
2016-06-20 11:30:00,76.88,76.88,76.77,76.83,23983.0,58.6465,58.6465,58.5626,58.6084,23983.0
2016-06-20 11:40:00,76.81,76.87,76.76,76.76,21010.0,58.5931,58.6389,58.555,58.555,21010.0
2016-06-20 11:50:00,76.76,76.91,76.74,76.91,46394.0,58.555,58.6694,58.5397,58.6694,46394.0
2016-06-20 12:00:00,76.92,77.03,76.86,77.02,30327.0,58.677,58.7609,58.6312,58.7533,30327.0
2016-06-20 12:10:00,77.03,77.06,76.82,76.88,35652.0,58.7609,58.7838,58.6007,58.6465,35652.0
2016-06-20 12:20:00,76.87,76.98,76.84,76.92,26673.0,58.6389,58.7228,58.616,58.677,26673.0
2016-06-20 12:30:00,76.93,76.94,76.8,76.81,25274.0,58.6846,58.6923,58.5855,58.5931,25274.0
2016-06-20 12:40:00,76.81,76.82,76.7,76.8,23469.0,58.5931,58.6007,58.5092,58.5855,23469.0
2016-06-20 12:50:00,76.8,76.94,76.8,76.84,18672.0,58.5855,58.6923,58.5855,58.616,18672.0
2016-06-20 13:00:00,76.84,76.95,76.79,76.93,21838.0,58.616,58.6999,58.5779,58.6846,21838.0
2016-06-20 13:10:00,76.92,76.93,76.78,76.83,30517.0,58.677,58.6846,58.5702,58.6084,30517.0
2016-06-20 13:20:00,76.84,76.94,76.81,76.86,31084.0,58.616,58.6923,58.5931,58.6312,31084.0
2016-06-20 13:30:00,76.83,76.86,76.78,76.8,27832.0,58.6084,58.6312,58.5702,58.5855,27832.0
2016-06-20 13:40:00,76.8,76.84,76.77,76.81,19512.0,58.5855,58.616,58.5626,58.5931,19512.0
2016-06-20 13:50:00,76.82,76.86,76.74,76.78,47689.0,58.6007,58.6312,58.5397,58.5702,47689.0
2016-06-20 14:00:00,76.77,76.85,76.76,76.78,48397.0,58.5626,58.6236,58.555,58.5702,48397.0
2016-06-20 14:10:00,76.78,76.8,76.73,76.75,38643.0,58.5702,58.5855,58.5321,58.5473,38643.0
2016-06-20 14:20:00,76.75,76.8,76.67,76.69,34856.0,58.5473,58.5855,58.4863,58.5016,34856.0
2016-06-20 14:30:00,76.69,76.69,76.62,76.64,28026.0,58.5016,58.5016,58.4482,58.4634,28026.0
2016-06-20 14:40:00,76.65,76.76,76.65,76.75,46881.0,58.4711,58.555,58.4711,58.5473,46881.0
2016-06-20 14:50:00,76.75,76.88,76.74,76.86,55951.0,58.5473,58.6465,58.5397,58.6312,55951.0
2016-06-20 15:00:00,76.86,76.87,76.76,76.8,50458.0,58.6312,58.6389,58.555,58.5855,50458.0
2016-06-20 15:10:00,76.8,76.8,76.68,76.72,35140.0,58.5855,58.5855,58.4939,58.5245,35140.0
2016-06-20 15:20:00,76.72,76.77,76.65,76.67,59377.0,58.5245,58.5626,58.4711,58.4863,59377.0
2016-06-20 15:30:00,76.67,76.69,76.58,76.61,58463.0,58.4863,58.5016,58.4177,58.4405,58463.0
2016-06-20 15:40:00,76.62,76.66,76.49,76.5,97801.0,58.4482,58.4787,58.349,58.3566,97801.0
2016-06-20 15:50:00,76.49,76.52,76.42,76.46,147296.0,58.349,58.3719,58.2956,58.3261,147296.0
2016-06-21 09:30:00,76.82,77.03,76.5,76.59,48466.0,58.6007,58.7609,58.3566,58.4253,48466.0
2016-06-21 09:40:00,76.62,76.9,76.52,76.74,41253.0,58.4482,58.6618,58.3719,58.5397,41253.0
2016-06-21 09:50:00,76.75,76.75,76.41,76.57,51830.0,58.5473,58.5473,58.288,58.41,51830.0
2016-06-21 10:00:00,76.56,76.66,76.31,76.39,71764.0,58.4024,58.4787,58.2117,58.2727,71764.0
2016-06-21 10:10:00,76.38,76.78,76.38,76.67,25882.0,58.2651,58.5702,58.2651,58.4863,25882.0
2016-06-21 10:20:00,76.64,76.84,76.49,76.84,30533.0,58.4634,58.616,58.349,58.616,30533.0
2016-06-21 10:30:00,76.83,76.84,76.69,76.72,29411.0,58.6084,58.616,58.5016,58.5245,29411.0
2016-06-21 10:40:00,76.74,76.84,76.69,76.7,22709.0,58.5397,58.616,58.5016,58.5092,22709.0
2016-06-21 10:50:00,76.69,76.85,76.69,76.77,22680.0,58.5016,58.6236,58.5016,58.5626,22680.0
2016-06-21 11:00:00,76.75,76.98,76.74,76.96,55518.0,58.5473,58.7228,58.5397,58.7075,55518.0
2016-06-21 11:10:00,76.91,76.93,76.82,76.82,19936.0,58.6694,58.6846,58.6007,58.6007,19936.0
2016-06-21 11:20:00,76.81,76.81,76.66,76.73,22786.0,58.5931,58.5931,58.4787,58.5321,22786.0
2016-06-21 11:30:00,76.69,76.69,76.49,76.52,24235.0,58.5016,58.5016,58.349,58.3719,24235.0
2016-06-21 11:40:00,76.53,76.58,76.46,76.5,17610.0,58.3795,58.4177,58.3261,58.3566,17610.0
2016-06-21 11:50:00,76.52,76.6,76.48,76.59,27294.0,58.3719,58.4329,58.3414,58.4253,27294.0
2016-06-21 12:00:00,76.6,76.67,76.56,76.63,16979.0,58.4329,58.4863,58.4024,58.4558,16979.0
2016-06-21 12:10:00,76.62,76.7,76.57,76.65,24994.0,58.4482,58.5092,58.41,58.4711,24994.0
2016-06-21 12:20:00,76.65,76.75,76.65,76.74,13680.0,58.4711,58.5473,58.4711,58.5397,13680.0
2016-06-21 12:30:00,76.76,76.8,76.7,76.77,18706.0,58.555,58.5855,58.5092,58.5626,18706.0
2016-06-21 12:40:00,76.77,76.83,76.76,76.78,18789.0,58.5626,58.6084,58.555,58.5702,18789.0
2016-06-21 12:50:00,76.78,76.8,76.74,76.76,14720.0,58.5702,58.5855,58.5397,58.555,14720.0
2016-06-21 13:00:00,76.76,76.8,76.68,76.8,15589.0,58.555,58.5855,58.4939,58.5855,15589.0
2016-06-21 13:10:00,76.8,76.83,76.75,76.76,16587.0,58.5855,58.6084,58.5473,58.555,16587.0
2016-06-21 13:20:00,76.75,76.75,76.63,76.65,14943.0,58.5473,58.5473,58.4558,58.4711,14943.0
2016-06-21 13:30:00,76.65,76.74,76.63,76.67,19599.0,58.4711,58.5397,58.4558,58.4863,19599.0
2016-06-21 13:40:00,76.67,76.77,76.65,76.71,24122.0,58.4863,58.5626,58.4711,58.5168,24122.0
2016-06-21 13:50:00,76.72,76.81,76.71,76.78,22896.0,58.5245,58.5931,58.5168,58.5702,22896.0
2016-06-21 14:00:00,76.77,76.82,76.7,76.8,25946.0,58.5626,58.6007,58.5092,58.5855,25946.0
2016-06-21 14:10:00,76.8,76.87,76.78,76.85,26940.0,58.5855,58.6389,58.5702,58.6236,26940.0
2016-06-21 14:20:00,76.85,76.92,76.8,76.87,37957.0,58.6236,58.677,58.5855,58.6389,37957.0
2016-06-21 14:30:00,76.88,77.02,76.82,76.97,23824.0,58.6465,58.7533,58.6007,58.7152,23824.0
2016-06-21 14:40:00,76.96,77.0,76.93,76.96,32128.0,58.7075,58.738,58.6846,58.7075,32128.0
2016-06-21 14:50:00,76.95,77.0,76.89,76.89,23172.0,58.6999,58.738,58.6541,58.6541,23172.0
2016-06-21 15:00:00,76.9,76.95,76.83,76.87,35766.0,58.6618,58.6999,58.6084,58.6389,35766.0
2016-06-21 15:10:00,76.88,76.96,76.87,76.94,29164.0,58.6465,58.7075,58.6389,58.6923,29164.0
2016-06-21 15:20:00,76.94,77.05,76.92,77.02,43039.0,58.6923,58.7762,58.677,58.7533,43039.0
2016-06-21 15:30:00,77.01,77.06,76.95,76.97,63968.0,58.7457,58.7838,58.6999,58.7152,63968.0
2016-06-21 15:40:00,76.97,76.99,76.85,76.88,77936.0,58.7152,58.7304,58.6236,58.6465,77936.0
2016-06-21 15:50:00,76.89,76.98,76.87,76.9,272088.0,58.6541,58.7228,58.6389,58.6618,272088.0
2016-06-22 09:30:00,76.9,77.34,76.8,77.22,63895.0,58.6618,58.9974,58.5855,58.9059,63895.0
2016-06-22 09:40:00,77.24,77.3,76.86,76.95,30630.0,58.9211,58.9669,58.6312,58.6999,30630.0
2016-06-22 09:50:00,76.93,77.02,76.83,76.92,29398.0,58.6846,58.7533,58.6084,58.677,29398.0
2016-06-22 10:00:00,76.92,77.08,76.91,76.98,49970.0,58.677,58.7991,58.6694,58.7228,49970.0
2016-06-22 10:10:00,76.98,77.17,76.92,77.15,32320.0,58.7228,58.8677,58.677,58.8525,32320.0
2016-06-22 10:20:00,77.13,77.28,77.12,77.24,28568.0,58.8372,58.9516,58.8296,58.9211,28568.0
2016-06-22 10:30:00,77.22,77.62,77.2,77.52,107302.0,58.9059,59.211,58.8906,59.1347,107302.0
2016-06-22 10:40:00,77.54,77.66,77.48,77.61,57271.0,59.15,59.2415,59.1042,59.2034,57271.0
2016-06-22 10:50:00,77.62,77.69,77.47,77.47,55668.0,59.211,59.2644,59.0966,59.0966,55668.0
2016-06-22 11:00:00,77.48,77.66,77.47,77.66,28827.0,59.1042,59.2415,59.0966,59.2415,28827.0
2016-06-22 11:10:00,77.66,77.68,77.52,77.65,29989.0,59.2415,59.2568,59.1347,59.2339,29989.0
2016-06-22 11:20:00,77.66,77.66,77.55,77.58,26144.0,59.2415,59.2415,59.1576,59.1805,26144.0
2016-06-22 11:30:00,77.57,77.57,77.33,77.46,24767.0,59.1729,59.1729,58.9898,59.0889,24767.0
2016-06-22 11:40:00,77.46,77.49,77.37,77.41,20166.0,59.0889,59.1118,59.0203,59.0508,20166.0
2016-06-22 11:50:00,77.4,77.53,77.4,77.49,22886.0,59.0432,59.1423,59.0432,59.1118,22886.0
2016-06-22 12:00:00,77.5,77.52,77.29,77.31,47491.0,59.1195,59.1347,58.9593,58.9745,47491.0
2016-06-22 12:10:00,77.32,77.44,77.32,77.34,22458.0,58.9822,59.0737,58.9822,58.9974,22458.0
2016-06-22 12:20:00,77.33,77.37,77.16,77.24,25393.0,58.9898,59.0203,58.8601,58.9211,25393.0
2016-06-22 12:30:00,77.24,77.3,77.22,77.27,14731.0,58.9211,58.9669,58.9059,58.944,14731.0
2016-06-22 12:40:00,77.27,77.29,77.15,77.25,18269.0,58.944,58.9593,58.8525,58.9288,18269.0
2016-06-22 12:50:00,77.24,77.29,77.19,77.25,15419.0,58.9211,58.9593,58.883,58.9288,15419.0
2016-06-22 13:00:00,77.24,77.28,77.07,77.09,22340.0,58.9211,58.9516,58.7914,58.8067,22340.0
2016-06-22 13:10:00,77.08,77.15,77.07,77.11,12794.0,58.7991,58.8525,58.7914,58.822,12794.0
2016-06-22 13:20:00,77.11,77.18,77.09,77.14,21576.0,58.822,58.8754,58.8067,58.8448,21576.0
2016-06-22 13:30:00,77.14,77.23,77.12,77.22,17853.0,58.8448,58.9135,58.8296,58.9059,17853.0
2016-06-22 13:40:00,77.23,77.31,77.21,77.3,16545.0,58.9135,58.9745,58.8982,58.9669,16545.0
2016-06-22 13:50:00,77.31,77.37,77.27,77.3,20468.0,58.9745,59.0203,58.944,58.9669,20468.0
2016-06-22 14:00:00,77.29,77.41,77.23,77.36,37620.0,58.9593,59.0508,58.9135,59.0127,37620.0
2016-06-22 14:10:00,77.36,77.38,77.25,77.25,49593.0,59.0127,59.0279,58.9288,58.9288,49593.0
2016-06-22 14:20:00,77.24,77.3,77.2,77.27,39689.0,58.9211,58.9669,58.8906,58.944,39689.0
2016-06-22 14:30:00,77.28,77.29,77.16,77.17,37182.0,58.9516,58.9593,58.8601,58.8677,37182.0
2016-06-22 14:40:00,77.19,77.21,77.13,77.21,28697.0,58.883,58.8982,58.8372,58.8982,28697.0
2016-06-22 14:50:00,77.21,77.26,77.18,77.25,31041.0,58.8982,58.9364,58.8754,58.9288,31041.0
2016-06-22 15:00:00,77.25,77.37,77.24,77.25,49142.0,58.9288,59.0203,58.9211,58.9288,49142.0
2016-06-22 15:10:00,77.25,77.27,77.19,77.2,37588.0,58.9288,58.944,58.883,58.8906,37588.0
2016-06-22 15:20:00,77.2,77.21,77.05,77.08,223703.0,58.8906,58.8982,58.7762,58.7991,223703.0
2016-06-22 15:30:00,77.09,77.13,77.04,77.1,64299.0,58.8067,58.8372,58.7686,58.8143,64299.0
2016-06-22 15:40:00,77.1,77.14,76.98,77.0,103018.0,58.8143,58.8448,58.7228,58.738,103018.0
2016-06-22 15:50:00,76.99,77.07,76.96,77.03,141380.0,58.7304,58.7914,58.7075,58.7609,141380.0
2016-06-23 09:30:00,77.98,78.07,77.67,77.8,69333.0,59.4856,59.5543,59.2491,59.3483,69333.0
2016-06-23 09:40:00,77.87,77.88,77.44,77.57,20904.0,59.4017,59.4093,59.0737,59.1729,20904.0
2016-06-23 09:50:00,77.58,77.61,77.45,77.56,30136.0,59.1805,59.2034,59.0813,59.1652,30136.0
2016-06-23 10:00:00,77.56,77.73,77.52,77.6,14429.0,59.1652,59.2949,59.1347,59.1957,14429.0
2016-06-23 10:10:00,77.64,77.8,77.6,77.69,25353.0,59.2263,59.3483,59.1957,59.2644,25353.0
2016-06-23 10:20:00,77.69,77.97,77.68,77.86,21715.0,59.2644,59.478,59.2568,59.3941,21715.0
2016-06-23 10:30:00,77.8,77.83,77.69,77.8,14661.0,59.3483,59.3712,59.2644,59.3483,14661.0
2016-06-23 10:40:00,77.79,77.82,77.7,77.72,23601.0,59.3407,59.3636,59.272,59.2873,23601.0
2016-06-23 10:50:00,77.72,77.88,77.72,77.86,20171.0,59.2873,59.4093,59.2873,59.3941,20171.0
2016-06-23 11:00:00,77.88,77.93,77.82,77.83,22534.0,59.4093,59.4475,59.3636,59.3712,22534.0
2016-06-23 11:10:00,77.83,77.97,77.81,77.96,11543.0,59.3712,59.478,59.3559,59.4704,11543.0
2016-06-23 11:20:00,77.92,77.99,77.88,77.97,12499.0,59.4399,59.4932,59.4093,59.478,12499.0
2016-06-23 11:30:00,77.97,78.0,77.93,78.0,30088.0,59.478,59.5009,59.4475,59.5009,30088.0
2016-06-23 11:40:00,77.97,77.99,77.89,77.93,20901.0,59.478,59.4932,59.417,59.4475,20901.0
2016-06-23 11:50:00,77.94,78.02,77.89,77.97,18678.0,59.4551,59.5161,59.417,59.478,18678.0
2016-06-23 12:00:00,77.97,78.02,77.9,77.95,29240.0,59.478,59.5161,59.4246,59.4627,29240.0
2016-06-23 12:10:00,77.96,78.03,77.93,77.93,10803.0,59.4704,59.5238,59.4475,59.4475,10803.0
2016-06-23 12:20:00,77.95,77.96,77.86,77.87,13722.0,59.4627,59.4704,59.3941,59.4017,13722.0
2016-06-23 12:30:00,77.85,77.94,77.83,77.84,13190.0,59.3865,59.4551,59.3712,59.3788,13190.0
2016-06-23 12:40:00,77.85,77.88,77.74,77.75,13669.0,59.3865,59.4093,59.3025,59.3102,13669.0
2016-06-23 12:50:00,77.74,77.8,77.73,77.79,9257.0,59.3025,59.3483,59.2949,59.3407,9257.0
2016-06-23 13:00:00,77.79,77.83,77.73,77.78,8346.0,59.3407,59.3712,59.2949,59.3331,8346.0
2016-06-23 13:10:00,77.79,77.82,77.7,77.82,9682.0,59.3407,59.3636,59.272,59.3636,9682.0
2016-06-23 13:20:00,77.8,77.82,77.7,77.79,8323.0,59.3483,59.3636,59.272,59.3407,8323.0
2016-06-23 13:30:00,77.79,77.81,77.74,77.77,14099.0,59.3407,59.3559,59.3025,59.3254,14099.0
2016-06-23 13:40:00,77.78,77.83,77.72,77.8,10715.0,59.3331,59.3712,59.2873,59.3483,10715.0
2016-06-23 13:50:00,77.79,77.81,77.73,77.75,15133.0,59.3407,59.3559,59.2949,59.3102,15133.0
2016-06-23 14:00:00,77.76,77.79,77.69,77.74,26432.0,59.3178,59.3407,59.2644,59.3025,26432.0
2016-06-23 14:10:00,77.74,77.82,77.74,77.82,18192.0,59.3025,59.3636,59.3025,59.3636,18192.0
2016-06-23 14:20:00,77.82,77.85,77.76,77.82,17540.0,59.3636,59.3865,59.3178,59.3636,17540.0
2016-06-23 14:30:00,77.81,77.85,77.75,77.77,29629.0,59.3559,59.3865,59.3102,59.3254,29629.0
2016-06-23 14:40:00,77.78,77.81,77.7,77.77,15627.0,59.3331,59.3559,59.272,59.3254,15627.0
2016-06-23 14:50:00,77.78,77.8,77.75,77.75,14992.0,59.3331,59.3483,59.3102,59.3102,14992.0
2016-06-23 15:00:00,77.74,77.79,77.74,77.77,18656.0,59.3025,59.3407,59.3025,59.3254,18656.0
2016-06-23 15:10:00,77.79,77.84,77.78,77.8,20991.0,59.3407,59.3788,59.3331,59.3483,20991.0
2016-06-23 15:20:00,77.8,77.82,77.72,77.75,25615.0,59.3483,59.3636,59.2873,59.3102,25615.0
2016-06-23 15:30:00,77.76,77.85,77.73,77.84,47050.0,59.3178,59.3865,59.2949,59.3788,47050.0
2016-06-23 15:40:00,77.84,78.04,77.83,77.98,71432.0,59.3788,59.5314,59.3712,59.4856,71432.0
2016-06-23 15:50:00,77.99,78.14,77.99,78.1,123549.0,59.4932,59.6077,59.4932,59.5772,123549.0
2016-06-24 09:30:00,75.64,76.16,75.26,76.09,65941.0,57.7006,58.0973,57.4107,58.0439,65941.0
2016-06-24 09:40:00,76.02,76.13,75.77,75.9,86539.0,57.9905,58.0744,57.7998,57.8989,86539.0
2016-06-24 09:50:00,75.95,76.08,75.79,75.9,85692.0,57.9371,58.0362,57.815,57.8989,85692.0
2016-06-24 10:00:00,75.92,76.1,75.76,76.0,83060.0,57.9142,58.0515,57.7921,57.9752,83060.0
2016-06-24 10:10:00,76.0,76.04,75.75,75.87,98901.0,57.9752,58.0057,57.7845,57.876,98901.0
2016-06-24 10:20:00,75.87,75.94,75.76,75.88,77387.0,57.876,57.9294,57.7921,57.8837,77387.0
2016-06-24 10:30:00,75.87,75.93,75.71,75.8,63580.0,57.876,57.9218,57.754,57.8226,63580.0
2016-06-24 10:40:00,75.8,75.95,75.68,75.88,96954.0,57.8226,57.9371,57.7311,57.8837,96954.0
2016-06-24 10:50:00,75.9,76.24,75.86,76.01,129839.0,57.8989,58.1583,57.8684,57.9828,129839.0
2016-06-24 11:00:00,76.04,76.16,75.91,76.16,39505.0,58.0057,58.0973,57.9066,58.0973,39505.0
2016-06-24 11:10:00,76.17,76.25,76.0,76.11,71232.0,58.1049,58.1659,57.9752,58.0591,71232.0
2016-06-24 11:20:00,76.14,76.17,75.95,76.11,52775.0,58.082,58.1049,57.9371,58.0591,52775.0
2016-06-24 11:30:00,76.09,76.14,76.0,76.08,70686.0,58.0439,58.082,57.9752,58.0362,70686.0
2016-06-24 11:40:00,76.09,76.13,75.97,76.02,70569.0,58.0439,58.0744,57.9523,57.9905,70569.0
2016-06-24 11:50:00,76.04,76.13,75.96,76.13,33631.0,58.0057,58.0744,57.9447,58.0744,33631.0
2016-06-24 12:00:00,76.13,76.14,75.96,76.0,61641.0,58.0744,58.082,57.9447,57.9752,61641.0
2016-06-24 12:10:00,76.0,76.0,75.79,75.8,49263.0,57.9752,57.9752,57.815,57.8226,49263.0
2016-06-24 12:20:00,75.8,75.94,75.78,75.94,36856.0,57.8226,57.9294,57.8074,57.9294,36856.0
2016-06-24 12:30:00,75.94,75.94,75.8,75.87,26296.0,57.9294,57.9294,57.8226,57.876,26296.0
2016-06-24 12:40:00,75.85,75.88,75.67,75.68,34189.0,57.8608,57.8837,57.7235,57.7311,34189.0
2016-06-24 12:50:00,75.68,75.8,75.68,75.76,29553.0,57.7311,57.8226,57.7311,57.7921,29553.0
2016-06-24 13:00:00,75.76,75.84,75.72,75.77,19096.0,57.7921,57.8532,57.7616,57.7998,19096.0
2016-06-24 13:10:00,75.77,75.89,75.75,75.82,14563.0,57.7998,57.8913,57.7845,57.8379,14563.0
2016-06-24 13:20:00,75.83,75.88,75.81,75.85,18704.0,57.8455,57.8837,57.8303,57.8608,18704.0
2016-06-24 13:30:00,75.85,75.97,75.85,75.89,69541.0,57.8608,57.9523,57.8608,57.8913,69541.0
2016-06-24 13:40:00,75.88,75.88,75.69,75.74,47957.0,57.8837,57.8837,57.7387,57.7769,47957.0
2016-06-24 13:50:00,75.73,75.74,75.65,75.74,44820.0,57.7692,57.7769,57.7082,57.7769,44820.0
2016-06-24 14:00:00,75.75,75.79,75.68,75.72,75733.0,57.7845,57.815,57.7311,57.7616,75733.0
2016-06-24 14:10:00,75.73,75.75,75.59,75.63,72611.0,57.7692,57.7845,57.6625,57.693,72611.0
2016-06-24 14:20:00,75.62,75.66,75.49,75.5,103450.0,57.6853,57.7159,57.5862,57.5938,103450.0
2016-06-24 14:30:00,75.51,75.51,75.4,75.51,82186.0,57.6014,57.6014,57.5175,57.6014,82186.0
2016-06-24 14:40:00,75.5,75.53,75.41,75.47,47956.0,57.5938,57.6167,57.5251,57.5709,47956.0
2016-06-24 14:50:00,75.47,75.67,75.43,75.51,58254.0,57.5709,57.7235,57.5404,57.6014,58254.0
2016-06-24 15:00:00,75.51,75.54,75.4,75.42,30307.0,57.6014,57.6243,57.5175,57.5328,30307.0
2016-06-24 15:10:00,75.42,75.42,75.04,75.07,41566.0,57.5328,57.5328,57.2429,57.2658,41566.0
2016-06-24 15:20:00,75.07,75.25,75.05,75.2,36548.0,57.2658,57.4031,57.2505,57.3649,36548.0
2016-06-24 15:30:00,75.22,75.37,75.2,75.25,97254.0,57.3802,57.4946,57.3649,57.4031,97254.0
2016-06-24 15:40:00,75.25,75.54,75.24,75.48,127620.0,57.4031,57.6243,57.3955,57.5785,127620.0
2016-06-24 15:50:00,75.48,75.62,75.2,75.22,213597.0,57.5785,57.6853,57.3649,57.3802,213597.0
2016-06-27 09:30:00,74.84,75.15,74.6,74.67,66096.0,57.0903,57.3268,56.9072,56.9606,66096.0
2016-06-27 09:40:00,74.68,74.73,74.46,74.59,35268.0,56.9683,57.0064,56.8005,56.8996,35268.0
2016-06-27 09:50:00,74.56,74.69,74.33,74.42,41160.0,56.8767,56.9759,56.7013,56.7699,41160.0
2016-06-27 10:00:00,74.45,74.57,74.33,74.46,37592.0,56.7928,56.8844,56.7013,56.8005,37592.0
2016-06-27 10:10:00,74.47,74.49,74.19,74.25,38359.0,56.8081,56.8233,56.5945,56.6403,38359.0
2016-06-27 10:20:00,74.25,74.26,74.06,74.1,43099.0,56.6403,56.6479,56.4953,56.5258,43099.0
2016-06-27 10:30:00,74.1,74.14,73.93,74.03,46832.0,56.5258,56.5563,56.3962,56.4724,46832.0
2016-06-27 10:40:00,74.04,74.1,73.78,73.78,31263.0,56.4801,56.5258,56.2817,56.2817,31263.0
2016-06-27 10:50:00,73.78,73.79,73.56,73.59,42009.0,56.2817,56.2894,56.1139,56.1368,42009.0
2016-06-27 11:00:00,73.58,73.8,73.56,73.78,46096.0,56.1292,56.297,56.1139,56.2817,46096.0
2016-06-27 11:10:00,73.78,73.78,73.61,73.62,38605.0,56.2817,56.2817,56.152,56.1597,38605.0
2016-06-27 11:20:00,73.62,73.89,73.56,73.89,52059.0,56.1597,56.3656,56.1139,56.3656,52059.0
2016-06-27 11:30:00,73.87,73.96,73.83,73.85,37555.0,56.3504,56.419,56.3199,56.3351,37555.0
2016-06-27 11:40:00,73.84,73.97,73.79,73.91,34958.0,56.3275,56.4267,56.2894,56.3809,34958.0
2016-06-27 11:50:00,73.9,73.93,73.81,73.85,22509.0,56.3733,56.3962,56.3046,56.3351,22509.0
2016-06-27 12:00:00,73.81,73.91,73.77,73.87,17773.0,56.3046,56.3809,56.2741,56.3504,17773.0
2016-06-27 12:10:00,73.88,73.97,73.8,73.9,20193.0,56.358,56.4267,56.297,56.3733,20193.0
2016-06-27 12:20:00,73.9,73.98,73.86,73.98,16540.0,56.3733,56.4343,56.3428,56.4343,16540.0
2016-06-27 12:30:00,74.0,74.02,73.82,73.82,18538.0,56.4496,56.4648,56.3122,56.3122,18538.0
2016-06-27 12:40:00,73.81,73.84,73.67,73.73,14970.0,56.3046,56.3275,56.1978,56.2436,14970.0
2016-06-27 12:50:00,73.73,73.84,73.66,73.82,22226.0,56.2436,56.3275,56.1902,56.3122,22226.0
2016-06-27 13:00:00,73.82,73.87,73.79,73.8,17703.0,56.3122,56.3504,56.2894,56.297,17703.0
2016-06-27 13:10:00,73.79,73.89,73.78,73.83,21834.0,56.2894,56.3656,56.2817,56.3199,21834.0
2016-06-27 13:20:00,73.83,73.87,73.79,73.8,18292.0,56.3199,56.3504,56.2894,56.297,18292.0
2016-06-27 13:30:00,73.8,73.81,73.63,73.66,21080.0,56.297,56.3046,56.1673,56.1902,21080.0
2016-06-27 13:40:00,73.65,73.66,73.52,73.57,17919.0,56.1826,56.1902,56.0834,56.1215,17919.0
2016-06-27 13:50:00,73.57,73.66,73.54,73.63,24841.0,56.1215,56.1902,56.0986,56.1673,24841.0
2016-06-27 14:00:00,73.63,73.68,73.55,73.57,29393.0,56.1673,56.2054,56.1063,56.1215,29393.0
2016-06-27 14:10:00,73.56,73.62,73.44,73.44,23545.0,56.1139,56.1597,56.0224,56.0224,23545.0
2016-06-27 14:20:00,73.44,73.57,73.4,73.57,25528.0,56.0224,56.1215,55.9919,56.1215,25528.0
2016-06-27 14:30:00,73.57,73.67,73.51,73.58,36815.0,56.1215,56.1978,56.0758,56.1292,36815.0
2016-06-27 14:40:00,73.58,73.61,73.35,73.39,24006.0,56.1292,56.152,55.9537,55.9842,24006.0
2016-06-27 14:50:00,73.38,73.42,73.27,73.36,31142.0,55.9766,56.0071,55.8927,55.9613,31142.0
2016-06-27 15:00:00,73.38,73.51,73.38,73.42,33834.0,55.9766,56.0758,55.9766,56.0071,33834.0
2016-06-27 15:10:00,73.43,73.57,73.41,73.42,36271.0,56.0147,56.1215,55.9995,56.0071,36271.0
2016-06-27 15:20:00,73.43,73.44,73.25,73.38,44213.0,56.0147,56.0224,55.8774,55.9766,44213.0
2016-06-27 15:30:00,73.38,73.63,73.32,73.62,61291.0,55.9766,56.1673,55.9308,56.1597,61291.0
2016-06-27 15:40:00,73.63,73.76,73.59,73.75,88972.0,56.1673,56.2665,56.1368,56.2588,88972.0
2016-06-27 15:50:00,73.74,73.75,73.6,73.7,159304.0,56.2512,56.2588,56.1444,56.2207,159304.0
2016-06-28 09:30:00,75.16,75.16,73.98,74.51,118858.0,57.3344,57.3344,56.4343,56.8386,118858.0
2016-06-28 09:40:00,74.5,74.53,74.28,74.42,48800.0,56.831,56.8539,56.6631,56.7699,48800.0
2016-06-28 09:50:00,74.41,74.74,74.37,74.62,75722.0,56.7623,57.014,56.7318,56.9225,75722.0
2016-06-28 10:00:00,74.64,74.84,74.61,74.8,82416.0,56.9378,57.0903,56.9149,57.0598,82416.0
2016-06-28 10:10:00,74.8,74.88,74.63,74.85,52730.0,57.0598,57.1208,56.9301,57.098,52730.0
2016-06-28 10:20:00,74.88,74.93,74.75,74.81,27842.0,57.1208,57.159,57.0217,57.0674,27842.0
2016-06-28 10:30:00,74.8,74.97,74.8,74.93,69464.0,57.0598,57.1895,57.0598,57.159,69464.0
2016-06-28 10:40:00,74.92,75.04,74.89,74.99,78413.0,57.1514,57.2429,57.1285,57.2048,78413.0
2016-06-28 10:50:00,75.0,75.13,74.97,75.04,39574.0,57.2124,57.3116,57.1895,57.2429,39574.0
2016-06-28 11:00:00,75.03,75.07,74.78,74.8,35866.0,57.2353,57.2658,57.0446,57.0598,35866.0
2016-06-28 11:10:00,74.8,75.1,74.78,75.08,42247.0,57.0598,57.2887,57.0446,57.2734,42247.0
2016-06-28 11:20:00,75.08,75.12,74.97,75.0,49528.0,57.2734,57.3039,57.1895,57.2124,49528.0
2016-06-28 11:30:00,75.01,75.05,74.98,74.98,43488.0,57.22,57.2505,57.1971,57.1971,43488.0
2016-06-28 11:40:00,74.99,75.08,74.91,75.07,52873.0,57.2048,57.2734,57.1437,57.2658,52873.0
2016-06-28 11:50:00,75.1,75.2,75.05,75.09,29144.0,57.2887,57.3649,57.2505,57.281,29144.0
2016-06-28 12:00:00,75.12,75.21,75.06,75.09,38891.0,57.3039,57.3726,57.2582,57.281,38891.0
2016-06-28 12:10:00,75.09,75.11,75.03,75.09,22330.0,57.281,57.2963,57.2353,57.281,22330.0
2016-06-28 12:20:00,75.09,75.17,75.05,75.09,26524.0,57.281,57.3421,57.2505,57.281,26524.0
2016-06-28 12:30:00,75.1,75.2,75.09,75.2,50781.0,57.2887,57.3649,57.281,57.3649,50781.0
2016-06-28 12:40:00,75.2,75.36,75.18,75.29,64429.0,57.3649,57.487,57.3497,57.4336,64429.0
2016-06-28 12:50:00,75.3,75.32,75.23,75.27,27421.0,57.4412,57.4565,57.3878,57.4183,27421.0
2016-06-28 13:00:00,75.28,75.29,75.06,75.15,35402.0,57.426,57.4336,57.2582,57.3268,35402.0
2016-06-28 13:10:00,75.15,75.29,75.15,75.17,26439.0,57.3268,57.4336,57.3268,57.3421,26439.0
2016-06-28 13:20:00,75.17,75.23,75.11,75.13,14721.0,57.3421,57.3878,57.2963,57.3116,14721.0
2016-06-28 13:30:00,75.11,75.12,74.99,75.01,22488.0,57.2963,57.3039,57.2048,57.22,22488.0
2016-06-28 13:40:00,75.04,75.09,75.01,75.02,13529.0,57.2429,57.281,57.22,57.2276,13529.0
2016-06-28 13:50:00,75.02,75.09,74.99,75.03,29726.0,57.2276,57.281,57.2048,57.2353,29726.0
2016-06-28 14:00:00,75.03,75.05,74.91,74.92,67948.0,57.2353,57.2505,57.1437,57.1514,67948.0
2016-06-28 14:10:00,74.91,75.0,74.88,74.98,28070.0,57.1437,57.2124,57.1208,57.1971,28070.0
2016-06-28 14:20:00,74.96,75.01,74.91,75.0,33316.0,57.1819,57.22,57.1437,57.2124,33316.0
2016-06-28 14:30:00,75.0,75.24,74.98,75.22,96658.0,57.2124,57.3955,57.1971,57.3802,96658.0
2016-06-28 14:40:00,75.23,75.24,75.1,75.16,41941.0,57.3878,57.3955,57.2887,57.3344,41941.0
2016-06-28 14:50:00,75.18,75.28,75.14,75.2,232013.0,57.3497,57.426,57.3192,57.3649,232013.0
2016-06-28 15:00:00,75.21,75.25,75.14,75.19,89799.0,57.3726,57.4031,57.3192,57.3573,89799.0
2016-06-28 15:10:00,75.19,75.31,75.17,75.28,124303.0,57.3573,57.4489,57.3421,57.426,124303.0
2016-06-28 15:20:00,75.29,75.31,74.96,75.04,73097.0,57.4336,57.4489,57.1819,57.2429,73097.0
2016-06-28 15:30:00,75.05,75.17,74.99,75.16,94906.0,57.2505,57.3421,57.2048,57.3344,94906.0
2016-06-28 15:40:00,75.16,75.43,75.16,75.38,113108.0,57.3344,57.5404,57.3344,57.5023,113108.0
2016-06-28 15:50:00,75.39,75.44,75.28,75.42,148905.0,57.5099,57.548,57.426,57.5328,148905.0
2016-06-29 09:30:00,75.97,76.37,75.69,75.91,69424.0,58.2889,58.5958,58.0741,58.2429,69424.0
2016-06-29 09:40:00,75.94,76.05,75.78,75.95,91168.0,58.2659,58.3503,58.1431,58.2736,91168.0
2016-06-29 09:50:00,75.94,75.99,75.78,75.85,75139.0,58.2659,58.3043,58.1431,58.1968,75139.0
2016-06-29 10:00:00,75.85,76.16,75.75,76.15,58360.0,58.1968,58.4347,58.1201,58.427,58360.0
2016-06-29 10:10:00,76.16,76.5,76.16,76.48,62074.0,58.4347,58.6956,58.4347,58.6802,62074.0
2016-06-29 10:20:00,76.49,76.64,76.49,76.51,36244.0,58.6879,58.803,58.6879,58.7032,36244.0
2016-06-29 10:30:00,76.53,76.63,76.39,76.61,51096.0,58.7186,58.7953,58.6112,58.78,51096.0
2016-06-29 10:40:00,76.61,76.78,76.61,76.78,34167.0,58.78,58.9104,58.78,58.9104,34167.0
2016-06-29 10:50:00,76.77,76.83,76.72,76.79,53014.0,58.9027,58.9488,58.8644,58.9181,53014.0
2016-06-29 11:00:00,76.79,76.86,76.69,76.8,58217.0,58.9181,58.9718,58.8413,58.9257,58217.0
2016-06-29 11:10:00,76.79,76.89,76.77,76.8,22977.0,58.9181,58.9948,58.9027,58.9257,22977.0
2016-06-29 11:20:00,76.8,76.89,76.79,76.83,25377.0,58.9257,58.9948,58.9181,58.9488,25377.0
2016-06-29 11:30:00,76.85,77.01,76.81,77.0,38817.0,58.9641,59.0869,58.9334,59.0792,38817.0
2016-06-29 11:40:00,77.01,77.05,76.93,77.05,36291.0,59.0869,59.1176,59.0255,59.1176,36291.0
2016-06-29 11:50:00,77.04,77.16,77.01,77.11,41833.0,59.1099,59.202,59.0869,59.1636,41833.0
2016-06-29 12:00:00,77.11,77.13,76.99,77.08,46731.0,59.1636,59.1789,59.0715,59.1406,46731.0
2016-06-29 12:10:00,77.08,77.16,77.0,77.16,29120.0,59.1406,59.202,59.0792,59.202,29120.0
2016-06-29 12:20:00,77.15,77.21,77.07,77.21,20284.0,59.1943,59.2403,59.1329,59.2403,20284.0
2016-06-29 12:30:00,77.2,77.21,77.09,77.17,19674.0,59.2326,59.2403,59.1482,59.2096,19674.0
2016-06-29 12:40:00,77.14,77.16,77.04,77.12,30623.0,59.1866,59.202,59.1099,59.1713,30623.0
2016-06-29 12:50:00,77.13,77.13,77.04,77.04,56410.0,59.1789,59.1789,59.1099,59.1099,56410.0
2016-06-29 13:00:00,77.05,77.05,76.81,76.81,46753.0,59.1176,59.1176,58.9334,58.9334,46753.0
2016-06-29 13:10:00,76.8,76.92,76.79,76.91,20010.0,58.9257,59.0178,58.9181,59.0101,20010.0
2016-06-29 13:20:00,76.92,76.97,76.86,76.88,28770.0,59.0178,59.0562,58.9718,58.9871,28770.0
2016-06-29 13:30:00,76.89,76.96,76.89,76.91,25774.0,58.9948,59.0485,58.9948,59.0101,25774.0
2016-06-29 13:40:00,76.9,76.98,76.9,76.92,21192.0,59.0025,59.0639,59.0025,59.0178,21192.0
2016-06-29 13:50:00,76.9,76.97,76.86,76.9,26542.0,59.0025,59.0562,58.9718,59.0025,26542.0
2016-06-29 14:00:00,76.9,77.0,76.86,77.0,25616.0,59.0025,59.0792,58.9718,59.0792,25616.0
2016-06-29 14:10:00,77.0,77.11,76.96,77.07,30532.0,59.0792,59.1636,59.0485,59.1329,30532.0
2016-06-29 14:20:00,77.06,77.15,77.03,77.12,36945.0,59.1252,59.1943,59.1022,59.1713,36945.0
2016-06-29 14:30:00,77.13,77.15,77.04,77.13,27623.0,59.1789,59.1943,59.1099,59.1789,27623.0
2016-06-29 14:40:00,77.13,77.22,77.13,77.15,40599.0,59.1789,59.248,59.1789,59.1943,40599.0
2016-06-29 14:50:00,77.16,77.25,77.14,77.25,43910.0,59.202,59.271,59.1866,59.271,43910.0
2016-06-29 15:00:00,77.26,77.39,77.26,77.33,34999.0,59.2787,59.3784,59.2787,59.3324,34999.0
2016-06-29 15:10:00,77.33,77.43,77.29,77.41,48437.0,59.3324,59.4091,59.3017,59.3938,48437.0
2016-06-29 15:20:00,77.42,77.45,77.34,77.44,64143.0,59.4014,59.4245,59.3401,59.4168,64143.0
2016-06-29 15:30:00,77.45,77.45,77.27,77.28,82967.0,59.4245,59.4245,59.2864,59.294,82967.0
2016-06-29 15:40:00,77.29,77.35,77.22,77.3,79164.0,59.3017,59.3477,59.248,59.3094,79164.0
2016-06-29 15:50:00,77.29,77.32,77.19,77.28,153690.0,59.3017,59.3247,59.225,59.294,153690.0
2016-06-30 09:30:00,77.36,77.6,77.18,77.26,71481.0,59.3554,59.5396,59.2173,59.2787,71481.0
2016-06-30 09:40:00,77.33,77.45,77.19,77.23,71990.0,59.3324,59.4245,59.225,59.2557,71990.0
2016-06-30 09:50:00,77.25,77.35,77.04,77.35,76719.0,59.271,59.3477,59.1099,59.3477,76719.0
2016-06-30 10:00:00,77.38,77.38,77.04,77.16,29432.0,59.3708,59.3708,59.1099,59.202,29432.0
2016-06-30 10:10:00,77.13,77.21,76.97,76.99,72437.0,59.1789,59.2403,59.0562,59.0715,72437.0
2016-06-30 10:20:00,76.98,77.28,76.97,77.28,45947.0,59.0639,59.294,59.0562,59.294,45947.0
2016-06-30 10:30:00,77.25,77.32,77.12,77.14,68230.0,59.271,59.3247,59.1713,59.1866,68230.0
2016-06-30 10:40:00,77.14,77.44,77.09,77.38,25976.0,59.1866,59.4168,59.1482,59.3708,25976.0
2016-06-30 10:50:00,77.39,77.51,77.25,77.48,50191.0,59.3784,59.4705,59.271,59.4475,50191.0
2016-06-30 11:00:00,77.5,77.65,77.47,77.58,39912.0,59.4628,59.5779,59.4398,59.5242,39912.0
2016-06-30 11:10:00,77.58,77.77,77.55,77.67,37390.0,59.5242,59.67,59.5012,59.5933,37390.0
2016-06-30 11:20:00,77.69,77.78,77.64,77.7,34425.0,59.6086,59.6777,59.5702,59.6163,34425.0
2016-06-30 11:30:00,77.7,77.8,77.57,77.63,52333.0,59.6163,59.693,59.5165,59.5626,52333.0
2016-06-30 11:40:00,77.63,77.69,77.53,77.56,38459.0,59.5626,59.6086,59.4858,59.5089,38459.0
2016-06-30 11:50:00,77.56,77.79,77.47,77.77,50635.0,59.5089,59.6853,59.4398,59.67,50635.0
2016-06-30 12:00:00,77.78,77.87,77.77,77.82,24328.0,59.6777,59.7467,59.67,59.7084,24328.0
2016-06-30 12:10:00,77.85,77.94,77.76,77.81,36934.0,59.7314,59.8004,59.6623,59.7007,36934.0
2016-06-30 12:20:00,77.8,77.95,77.8,77.87,25459.0,59.693,59.8081,59.693,59.7467,25459.0
2016-06-30 12:30:00,77.87,77.97,77.82,77.86,33828.0,59.7467,59.8234,59.7084,59.739,33828.0
2016-06-30 12:40:00,77.87,77.92,77.79,77.9,55616.0,59.7467,59.7851,59.6853,59.7697,55616.0
2016-06-30 12:50:00,77.9,78.02,77.88,77.91,41206.0,59.7697,59.8618,59.7544,59.7774,41206.0
2016-06-30 13:00:00,77.91,77.93,77.85,77.87,36815.0,59.7774,59.7927,59.7314,59.7467,36815.0
2016-06-30 13:10:00,77.86,77.9,77.78,77.88,23424.0,59.739,59.7697,59.6777,59.7544,23424.0
2016-06-30 13:20:00,77.88,77.9,77.83,77.88,16362.0,59.7544,59.7697,59.716,59.7544,16362.0
2016-06-30 13:30:00,77.89,77.9,77.81,77.83,27709.0,59.7621,59.7697,59.7007,59.716,27709.0
2016-06-30 13:40:00,77.84,77.86,77.8,77.83,25668.0,59.7237,59.739,59.693,59.716,25668.0
2016-06-30 13:50:00,77.82,77.84,77.75,77.8,45267.0,59.7084,59.7237,59.6546,59.693,45267.0
2016-06-30 14:00:00,77.8,77.99,77.78,77.99,58360.0,59.693,59.8388,59.6777,59.8388,58360.0
2016-06-30 14:10:00,78.0,78.17,77.97,78.07,101300.0,59.8465,59.9769,59.8234,59.9002,101300.0
2016-06-30 14:20:00,78.07,78.14,77.94,77.95,76395.0,59.9002,59.9539,59.8004,59.8081,76395.0
2016-06-30 14:30:00,77.96,78.02,77.86,77.91,37730.0,59.8158,59.8618,59.739,59.7774,37730.0
2016-06-30 14:40:00,77.92,78.02,77.9,77.99,47105.0,59.7851,59.8618,59.7697,59.8388,47105.0
2016-06-30 14:50:00,77.99,78.04,77.93,77.99,48417.0,59.8388,59.8771,59.7927,59.8388,48417.0
2016-06-30 15:00:00,77.99,78.01,77.86,77.86,72121.0,59.8388,59.8541,59.739,59.739,72121.0
2016-06-30 15:10:00,77.86,77.94,77.7,77.77,77723.0,59.739,59.8004,59.6163,59.67,77723.0
2016-06-30 15:20:00,77.78,77.95,77.75,77.89,82535.0,59.6777,59.8081,59.6546,59.7621,82535.0
2016-06-30 15:30:00,77.88,77.98,77.82,77.83,104165.0,59.7544,59.8311,59.7084,59.716,104165.0
2016-06-30 15:40:00,77.83,77.87,77.61,77.62,226086.0,59.716,59.7467,59.5472,59.5549,226086.0
2016-06-30 15:50:00,77.63,78.02,77.63,78.02,159660.0,59.5626,59.8618,59.5626,59.8618,159660.0
2016-07-01 09:30:00,77.92,78.02,77.73,77.9,47822.0,59.7851,59.8618,59.6393,59.7697,47822.0
2016-07-01 09:40:00,77.93,77.93,77.68,77.72,36825.0,59.7927,59.7927,59.6009,59.6316,36825.0
2016-07-01 09:50:00,77.74,77.87,77.63,77.81,76748.0,59.647,59.7467,59.5626,59.7007,76748.0
2016-07-01 10:00:00,77.81,78.06,77.81,78.0,70430.0,59.7007,59.8925,59.7007,59.8465,70430.0
2016-07-01 10:10:00,78.0,78.0,77.89,78.0,76385.0,59.8465,59.8465,59.7621,59.8465,76385.0
2016-07-01 10:20:00,78.01,78.11,78.0,78.04,58306.0,59.8541,59.9309,59.8465,59.8771,58306.0
2016-07-01 10:30:00,78.04,78.19,78.01,78.16,69995.0,59.8771,59.9922,59.8541,59.9692,69995.0
2016-07-01 10:40:00,78.15,78.21,78.03,78.08,99686.0,59.9615,60.0076,59.8695,59.9078,99686.0
2016-07-01 10:50:00,78.09,78.19,78.02,78.17,116736.0,59.9155,59.9922,59.8618,59.9769,116736.0
2016-07-01 11:00:00,78.16,78.18,78.05,78.15,51097.0,59.9692,59.9846,59.8848,59.9615,51097.0
2016-07-01 11:10:00,78.15,78.16,77.9,77.92,46990.0,59.9615,59.9692,59.7697,59.7851,46990.0
2016-07-01 11:20:00,77.94,77.96,77.66,77.67,95756.0,59.8004,59.8158,59.5856,59.5933,95756.0
2016-07-01 11:30:00,77.67,77.84,77.67,77.81,46743.0,59.5933,59.7237,59.5933,59.7007,46743.0
2016-07-01 11:40:00,77.81,77.97,77.78,77.97,31865.0,59.7007,59.8234,59.6777,59.8234,31865.0
2016-07-01 11:50:00,77.97,78.11,77.95,78.08,23332.0,59.8234,59.9309,59.8081,59.9078,23332.0
2016-07-01 12:00:00,78.09,78.1,77.88,77.91,38948.0,59.9155,59.9232,59.7544,59.7774,38948.0
2016-07-01 12:10:00,77.9,78.08,77.9,78.07,32228.0,59.7697,59.9078,59.7697,59.9002,32228.0
2016-07-01 12:20:00,78.08,78.11,78.01,78.03,24735.0,59.9078,59.9309,59.8541,59.8695,24735.0
2016-07-01 12:30:00,78.02,78.1,77.98,78.07,23697.0,59.8618,59.9232,59.8311,59.9002,23697.0
2016-07-01 12:40:00,78.07,78.12,78.04,78.07,29177.0,59.9002,59.9385,59.8771,59.9002,29177.0
2016-07-01 12:50:00,78.07,78.16,78.03,78.1,26652.0,59.9002,59.9692,59.8695,59.9232,26652.0
2016-07-01 13:00:00,78.1,78.25,78.07,78.23,23999.0,59.9232,60.0383,59.9002,60.0229,23999.0
2016-07-01 13:10:00,78.23,78.3,78.2,78.2,14724.0,60.0229,60.0766,59.9999,59.9999,14724.0
2016-07-01 13:20:00,78.2,78.2,78.05,78.07,20928.0,59.9999,59.9999,59.8848,59.9002,20928.0
2016-07-01 13:30:00,78.05,78.11,78.0,78.01,21087.0,59.8848,59.9309,59.8465,59.8541,21087.0
2016-07-01 13:40:00,78.02,78.2,78.01,78.19,22297.0,59.8618,59.9999,59.8541,59.9922,22297.0
2016-07-01 13:50:00,78.21,78.24,78.15,78.18,35730.0,60.0076,60.0306,59.9615,59.9846,35730.0
2016-07-01 14:00:00,78.17,78.22,78.05,78.07,55510.0,59.9769,60.0153,59.8848,59.9002,55510.0
2016-07-01 14:10:00,78.08,78.09,77.98,78.02,25605.0,59.9078,59.9155,59.8311,59.8618,25605.0
2016-07-01 14:20:00,78.03,78.07,77.83,77.92,38020.0,59.8695,59.9002,59.716,59.7851,38020.0
2016-07-01 14:30:00,77.92,77.98,77.9,77.91,19211.0,59.7851,59.8311,59.7697,59.7774,19211.0
2016-07-01 14:40:00,77.91,77.95,77.87,77.89,18652.0,59.7774,59.8081,59.7467,59.7621,18652.0
2016-07-01 14:50:00,77.89,77.96,77.84,77.96,44048.0,59.7621,59.8158,59.7237,59.8158,44048.0
2016-07-01 15:00:00,77.96,78.24,77.96,78.2,39076.0,59.8158,60.0306,59.8158,59.9999,39076.0
2016-07-01 15:10:00,78.21,78.29,78.21,78.29,33162.0,60.0076,60.069,60.0076,60.069,33162.0
2016-07-01 15:20:00,78.3,78.32,78.19,78.21,40920.0,60.0766,60.092,59.9922,60.0076,40920.0
2016-07-01 15:30:00,78.21,78.34,78.13,78.18,53843.0,60.0076,60.1073,59.9462,59.9846,53843.0
2016-07-01 15:40:00,78.19,78.29,78.17,78.26,75357.0,59.9922,60.069,59.9769,60.0459,75357.0
2016-07-01 15:50:00,78.27,78.38,78.23,78.28,144372.0,60.0536,60.138,60.0229,60.0613,144372.0
2016-07-05 09:30:00,77.91,78.04,77.72,77.82,46809.0,59.7774,59.8771,59.6316,59.7084,46809.0
2016-07-05 09:40:00,77.8,77.92,77.73,77.9,39255.0,59.693,59.7851,59.6393,59.7697,39255.0
2016-07-05 09:50:00,77.89,78.1,77.86,78.01,40802.0,59.7621,59.9232,59.739,59.8541,40802.0
2016-07-05 10:00:00,78.01,78.04,77.84,77.87,31123.0,59.8541,59.8771,59.7237,59.7467,31123.0
2016-07-05 10:10:00,77.87,77.97,77.79,77.96,31409.0,59.7467,59.8234,59.6853,59.8158,31409.0
2016-07-05 10:20:00,77.95,78.11,77.92,78.11,46383.0,59.8081,59.9309,59.7851,59.9309,46383.0
2016-07-05 10:30:00,78.11,78.31,78.11,78.2,64764.0,59.9309,60.0843,59.9309,59.9999,64764.0
2016-07-05 10:40:00,78.2,78.29,78.08,78.24,75547.0,59.9999,60.069,59.9078,60.0306,75547.0
2016-07-05 10:50:00,78.23,78.24,78.05,78.19,79459.0,60.0229,60.0306,59.8848,59.9922,79459.0
2016-07-05 11:00:00,78.18,78.19,78.04,78.12,49064.0,59.9846,59.9922,59.8771,59.9385,49064.0
2016-07-05 11:10:00,78.11,78.31,78.0,78.24,56897.0,59.9309,60.0843,59.8465,60.0306,56897.0
2016-07-05 11:20:00,78.24,78.32,78.19,78.2,50175.0,60.0306,60.092,59.9922,59.9999,50175.0
2016-07-05 11:30:00,78.19,78.36,78.19,78.34,88416.0,59.9922,60.1227,59.9922,60.1073,88416.0
2016-07-05 11:40:00,78.34,78.45,78.28,78.43,52861.0,60.1073,60.1917,60.0613,60.1764,52861.0
2016-07-05 11:50:00,78.42,78.42,78.25,78.38,74159.0,60.1687,60.1687,60.0383,60.138,74159.0
2016-07-05 12:00:00,78.38,78.51,78.36,78.47,45318.0,60.138,60.2378,60.1227,60.2071,45318.0
2016-07-05 12:10:00,78.48,78.52,78.45,78.5,38330.0,60.2147,60.2454,60.1917,60.2301,38330.0
2016-07-05 12:20:00,78.5,78.56,78.49,78.55,30715.0,60.2301,60.2761,60.2224,60.2685,30715.0
2016-07-05 12:30:00,78.54,78.54,78.4,78.44,41551.0,60.2608,60.2608,60.1534,60.1841,41551.0
2016-07-05 12:40:00,78.45,78.52,78.43,78.49,63929.0,60.1917,60.2454,60.1764,60.2224,63929.0
2016-07-05 12:50:00,78.5,78.56,78.41,78.56,27411.0,60.2301,60.2761,60.161,60.2761,27411.0
2016-07-05 13:00:00,78.56,78.65,78.52,78.62,40570.0,60.2761,60.3452,60.2454,60.3222,40570.0
2016-07-05 13:10:00,78.63,78.69,78.54,78.54,39557.0,60.3298,60.3759,60.2608,60.2608,39557.0
2016-07-05 13:20:00,78.55,78.57,78.5,78.51,42183.0,60.2685,60.2838,60.2301,60.2378,42183.0
2016-07-05 13:30:00,78.5,78.54,78.39,78.42,54116.0,60.2301,60.2608,60.1457,60.1687,54116.0
2016-07-05 13:40:00,78.43,78.44,78.24,78.28,41392.0,60.1764,60.1841,60.0306,60.0613,41392.0
2016-07-05 13:50:00,78.27,78.38,78.27,78.36,39994.0,60.0536,60.138,60.0536,60.1227,39994.0
2016-07-05 14:00:00,78.36,78.39,78.26,78.28,35897.0,60.1227,60.1457,60.0459,60.0613,35897.0
2016-07-05 14:10:00,78.27,78.41,78.27,78.39,30766.0,60.0536,60.161,60.0536,60.1457,30766.0
2016-07-05 14:20:00,78.39,78.41,78.21,78.21,31324.0,60.1457,60.161,60.0076,60.0076,31324.0
2016-07-05 14:30:00,78.21,78.27,78.19,78.19,32155.0,60.0076,60.0536,59.9922,59.9922,32155.0
2016-07-05 14:40:00,78.19,78.24,78.13,78.14,33438.0,59.9922,60.0306,59.9462,59.9539,33438.0
2016-07-05 14:50:00,78.14,78.19,78.09,78.17,32034.0,59.9539,59.9922,59.9155,59.9769,32034.0
2016-07-05 15:00:00,78.17,78.2,78.1,78.15,35399.0,59.9769,59.9999,59.9232,59.9615,35399.0
2016-07-05 15:10:00,78.15,78.22,78.14,78.17,37831.0,59.9615,60.0153,59.9539,59.9769,37831.0
2016-07-05 15:20:00,78.18,78.2,78.14,78.16,56442.0,59.9846,59.9999,59.9539,59.9692,56442.0
2016-07-05 15:30:00,78.16,78.38,78.15,78.36,81912.0,59.9692,60.138,59.9615,60.1227,81912.0
2016-07-05 15:40:00,78.36,78.42,78.3,78.34,90394.0,60.1227,60.1687,60.0766,60.1073,90394.0
2016-07-05 15:50:00,78.34,78.35,78.18,78.23,168961.0,60.1073,60.115,59.9846,60.0229,168961.0
2016-07-06 09:30:00,78.18,78.29,77.77,78.18,47206.0,59.9846,60.069,59.67,59.9846,47206.0
2016-07-06 09:40:00,78.18,78.54,78.16,78.48,49499.0,59.9846,60.2608,59.9692,60.2147,49499.0
2016-07-06 09:50:00,78.46,78.86,78.45,78.84,54069.0,60.1994,60.5063,60.1917,60.491,54069.0
2016-07-06 10:00:00,78.87,79.09,78.8,78.9,51401.0,60.514,60.6828,60.4603,60.537,51401.0
2016-07-06 10:10:00,78.9,79.06,78.8,78.87,46103.0,60.537,60.6598,60.4603,60.514,46103.0
2016-07-06 10:20:00,78.89,79.11,78.8,78.91,45558.0,60.5293,60.6981,60.4603,60.5447,45558.0
2016-07-06 10:30:00,78.9,79.14,78.83,79.14,51113.0,60.537,60.7211,60.4833,60.7211,51113.0
2016-07-06 10:40:00,79.15,79.21,79.13,79.2,45210.0,60.7288,60.7748,60.7135,60.7672,45210.0
2016-07-06 10:50:00,79.21,79.39,79.15,79.22,49989.0,60.7748,60.913,60.7288,60.7825,49989.0
2016-07-06 11:00:00,79.25,79.25,79.14,79.17,56806.0,60.8055,60.8055,60.7211,60.7442,56806.0
2016-07-06 11:10:00,79.18,79.48,79.17,79.44,65644.0,60.7518,60.982,60.7442,60.9513,65644.0
2016-07-06 11:20:00,79.45,79.52,79.44,79.5,78956.0,60.959,61.0127,60.9513,60.9974,78956.0
2016-07-06 11:30:00,79.49,79.66,79.49,79.64,64998.0,60.9897,61.1201,60.9897,61.1048,64998.0
2016-07-06 11:40:00,79.63,79.79,79.63,79.75,31917.0,61.0971,61.2199,61.0971,61.1892,31917.0
2016-07-06 11:50:00,79.74,79.78,79.7,79.7,50716.0,61.1815,61.2122,61.1508,61.1508,50716.0
2016-07-06 12:00:00,79.71,79.93,79.69,79.92,35135.0,61.1585,61.3273,61.1431,61.3196,35135.0
2016-07-06 12:10:00,79.93,79.97,79.92,79.96,35638.0,61.3273,61.358,61.3196,61.3503,35638.0
2016-07-06 12:20:00,79.95,80.19,79.95,80.17,103234.0,61.3426,61.5268,61.3426,61.5114,103234.0
2016-07-06 12:30:00,80.19,80.23,80.13,80.18,64132.0,61.5268,61.5575,61.4807,61.5191,64132.0
2016-07-06 12:40:00,80.17,80.36,80.17,80.19,105659.0,61.5114,61.6572,61.5114,61.5268,105659.0
2016-07-06 12:50:00,80.21,80.46,80.15,80.46,33717.0,61.5421,61.7339,61.4961,61.7339,33717.0
2016-07-06 13:00:00,80.47,80.47,80.2,80.23,34032.0,61.7416,61.7416,61.5344,61.5575,34032.0
2016-07-06 13:10:00,80.22,80.22,80.09,80.15,26689.0,61.5498,61.5498,61.45,61.4961,26689.0
2016-07-06 13:20:00,80.15,80.19,80.01,80.1,22730.0,61.4961,61.5268,61.3887,61.4577,22730.0
2016-07-06 13:30:00,80.12,80.14,79.97,80.0,44264.0,61.4731,61.4884,61.358,61.381,44264.0
2016-07-06 13:40:00,80.0,80.01,79.77,79.78,45631.0,61.381,61.3887,61.2045,61.2122,45631.0
2016-07-06 13:50:00,79.77,79.86,79.75,79.76,38193.0,61.2045,61.2736,61.1892,61.1968,38193.0
2016-07-06 14:00:00,79.75,79.89,79.57,79.88,35394.0,61.1892,61.2966,61.0511,61.2889,35394.0
2016-07-06 14:10:00,79.89,79.89,79.61,79.77,31694.0,61.2966,61.2966,61.0818,61.2045,31694.0
2016-07-06 14:20:00,79.79,79.85,79.72,79.77,29107.0,61.2199,61.2659,61.1661,61.2045,29107.0
2016-07-06 14:30:00,79.76,79.92,79.72,79.89,30318.0,61.1968,61.3196,61.1661,61.2966,30318.0
2016-07-06 14:40:00,79.89,79.92,79.81,79.83,22976.0,61.2966,61.3196,61.2352,61.2505,22976.0
2016-07-06 14:50:00,79.82,79.99,79.81,79.95,37869.0,61.2429,61.3733,61.2352,61.3426,37869.0
2016-07-06 15:00:00,79.97,80.03,79.95,80.0,38391.0,61.358,61.404,61.3426,61.381,38391.0
2016-07-06 15:10:00,80.0,80.14,79.94,80.1,49793.0,61.381,61.4884,61.3349,61.4577,49793.0
2016-07-06 15:20:00,80.1,80.1,79.97,79.99,57928.0,61.4577,61.4577,61.358,61.3733,57928.0
2016-07-06 15:30:00,79.98,80.1,79.98,80.09,64437.0,61.3656,61.4577,61.3656,61.45,64437.0
2016-07-06 15:40:00,80.08,80.17,80.0,80.04,113942.0,61.4424,61.5114,61.381,61.4117,113942.0
2016-07-06 15:50:00,80.03,80.14,79.98,80.02,165996.0,61.404,61.4884,61.3656,61.3963,165996.0
2016-07-07 09:30:00,79.08,79.63,78.68,79.45,236256.0,60.6751,61.0971,60.3682,60.959,236256.0
2016-07-07 09:40:00,79.39,79.84,79.19,79.81,102309.0,60.913,61.2582,60.7595,61.2352,102309.0
2016-07-07 09:50:00,79.81,80.08,79.74,80.06,127945.0,61.2352,61.4424,61.1815,61.427,127945.0
2016-07-07 10:00:00,80.07,80.18,79.69,79.78,122275.0,61.4347,61.5191,61.1431,61.2122,122275.0
2016-07-07 10:10:00,79.76,79.9,79.75,79.8,65998.0,61.1968,61.3043,61.1892,61.2275,65998.0
2016-07-07 10:20:00,79.81,79.9,79.59,79.76,108127.0,61.2352,61.3043,61.0664,61.1968,108127.0
2016-07-07 10:30:00,79.77,80.0,79.72,79.99,110268.0,61.2045,61.381,61.1661,61.3733,110268.0
2016-07-07 10:40:00,80.0,80.01,79.89,79.95,77975.0,61.381,61.3887,61.2966,61.3426,77975.0
2016-07-07 10:50:00,79.96,79.98,79.55,79.57,93442.0,61.3503,61.3656,61.0357,61.0511,93442.0
2016-07-07 11:00:00,79.55,79.66,79.38,79.54,111787.0,61.0357,61.1201,60.9053,61.028,111787.0
2016-07-07 11:10:00,79.55,79.72,79.51,79.72,80609.0,61.0357,61.1661,61.005,61.1661,80609.0
2016-07-07 11:20:00,79.73,79.81,79.57,79.71,56909.0,61.1738,61.2352,61.0511,61.1585,56909.0
2016-07-07 11:30:00,79.7,79.75,79.6,79.65,74933.0,61.1508,61.1892,61.0741,61.1124,74933.0
2016-07-07 11:40:00,79.63,79.64,79.36,79.39,57498.0,61.0971,61.1048,60.8899,60.913,57498.0
2016-07-07 11:50:00,79.4,79.48,79.34,79.48,71924.0,60.9206,60.982,60.8746,60.982,71924.0
2016-07-07 12:00:00,79.49,79.52,79.38,79.48,73918.0,60.9897,61.0127,60.9053,60.982,73918.0
2016-07-07 12:10:00,79.48,79.54,79.4,79.44,50636.0,60.982,61.028,60.9206,60.9513,50636.0
2016-07-07 12:20:00,79.44,79.5,79.26,79.47,48499.0,60.9513,60.9974,60.8132,60.9743,48499.0
2016-07-07 12:30:00,79.46,79.52,79.43,79.46,52893.0,60.9667,61.0127,60.9436,60.9667,52893.0
2016-07-07 12:40:00,79.47,79.5,79.32,79.32,96004.0,60.9743,60.9974,60.8592,60.8592,96004.0
2016-07-07 12:50:00,79.31,79.34,79.14,79.17,55560.0,60.8516,60.8746,60.7211,60.7442,55560.0
2016-07-07 13:00:00,79.17,79.2,79.06,79.17,54695.0,60.7442,60.7672,60.6598,60.7442,54695.0
2016-07-07 13:10:00,79.16,79.27,79.13,79.21,64471.0,60.7365,60.8209,60.7135,60.7748,64471.0
2016-07-07 13:20:00,79.22,79.31,79.11,79.19,97238.0,60.7825,60.8516,60.6981,60.7595,97238.0
2016-07-07 13:30:00,79.2,79.22,79.09,79.2,69409.0,60.7672,60.7825,60.6828,60.7672,69409.0
2016-07-07 13:40:00,79.21,79.27,79.14,79.23,46515.0,60.7748,60.8209,60.7211,60.7902,46515.0
2016-07-07 13:50:00,79.22,79.3,79.1,79.29,52226.0,60.7825,60.8439,60.6904,60.8362,52226.0
2016-07-07 14:00:00,79.28,79.46,79.26,79.3,102833.0,60.8286,60.9667,60.8132,60.8439,102833.0
2016-07-07 14:10:00,79.3,79.31,79.17,79.28,76907.0,60.8439,60.8516,60.7442,60.8286,76907.0
2016-07-07 14:20:00,79.28,79.4,79.26,79.34,53837.0,60.8286,60.9206,60.8132,60.8746,53837.0
2016-07-07 14:30:00,79.35,79.39,79.2,79.21,55022.0,60.8823,60.913,60.7672,60.7748,55022.0
2016-07-07 14:40:00,79.21,79.3,79.16,79.2,64563.0,60.7748,60.8439,60.7365,60.7672,64563.0
2016-07-07 14:50:00,79.2,79.28,79.11,79.2,48290.0,60.7672,60.8286,60.6981,60.7672,48290.0
2016-07-07 15:00:00,79.22,79.38,79.16,79.36,53130.0,60.7825,60.9053,60.7365,60.8899,53130.0
2016-07-07 15:10:00,79.36,79.47,79.34,79.34,71681.0,60.8899,60.9743,60.8746,60.8746,71681.0
2016-07-07 15:20:00,79.33,79.35,79.22,79.31,81348.0,60.8669,60.8823,60.7825,60.8516,81348.0
2016-07-07 15:30:00,79.32,79.34,79.27,79.32,140728.0,60.8592,60.8746,60.8209,60.8592,140728.0
2016-07-07 15:40:00,79.33,79.48,79.32,79.44,165857.0,60.8669,60.982,60.8592,60.9513,165857.0
2016-07-07 15:50:00,79.44,79.45,79.38,79.41,179724.0,60.9513,60.959,60.9053,60.9283,179724.0
2016-07-08 09:30:00,79.55,79.8,79.34,79.45,97237.0,61.0357,61.2275,60.8746,60.959,97237.0
2016-07-08 09:40:00,79.53,79.7,79.37,79.65,85425.0,61.0204,61.1508,60.8976,61.1124,85425.0
2016-07-08 09:50:00,79.66,79.86,79.53,79.63,178443.0,61.1201,61.2736,61.0204,61.0971,178443.0
2016-07-08 10:00:00,79.64,79.69,79.48,79.65,63256.0,61.1048,61.1431,60.982,61.1124,63256.0
2016-07-08 10:10:00,79.65,79.68,79.51,79.65,87711.0,61.1124,61.1355,61.005,61.1124,87711.0
2016-07-08 10:20:00,79.65,79.65,79.57,79.59,53750.0,61.1124,61.1124,61.0511,61.0664,53750.0
2016-07-08 10:30:00,79.61,79.68,79.56,79.65,92145.0,61.0818,61.1355,61.0434,61.1124,92145.0
2016-07-08 10:40:00,79.65,79.88,79.61,79.84,57031.0,61.1124,61.2889,61.0818,61.2582,57031.0
2016-07-08 10:50:00,79.84,79.95,79.82,79.85,38157.0,61.2582,61.3426,61.2429,61.2659,38157.0
2016-07-08 11:00:00,79.86,79.87,79.67,79.72,58990.0,61.2736,61.2812,61.1278,61.1661,58990.0
2016-07-08 11:10:00,79.72,79.89,79.66,79.89,106863.0,61.1661,61.2966,61.1201,61.2966,106863.0
2016-07-08 11:20:00,79.9,79.96,79.78,79.89,47930.0,61.3043,61.3503,61.2122,61.2966,47930.0
2016-07-08 11:30:00,79.89,79.9,79.74,79.86,45213.0,61.2966,61.3043,61.1815,61.2736,45213.0
2016-07-08 11:40:00,79.86,79.87,79.54,79.84,49921.0,61.2736,61.2812,61.028,61.2582,49921.0
2016-07-08 11:50:00,79.84,79.89,79.76,79.82,33380.0,61.2582,61.2966,61.1968,61.2429,33380.0
2016-07-08 12:00:00,79.81,79.86,79.76,79.78,30230.0,61.2352,61.2736,61.1968,61.2122,30230.0
2016-07-08 12:10:00,79.79,79.84,79.71,79.81,47703.0,61.2199,61.2582,61.1585,61.2352,47703.0
2016-07-08 12:20:00,79.83,79.86,79.77,79.83,30449.0,61.2505,61.2736,61.2045,61.2505,30449.0
2016-07-08 12:30:00,79.83,79.89,79.8,79.88,26019.0,61.2505,61.2966,61.2275,61.2889,26019.0
2016-07-08 12:40:00,79.88,79.93,79.87,79.9,22753.0,61.2889,61.3273,61.2812,61.3043,22753.0
2016-07-08 12:50:00,79.9,79.94,79.84,79.85,24282.0,61.3043,61.3349,61.2582,61.2659,24282.0
2016-07-08 13:00:00,79.85,79.91,79.81,79.88,33660.0,61.2659,61.3119,61.2352,61.2889,33660.0
2016-07-08 13:10:00,79.88,79.9,79.82,79.9,31087.0,61.2889,61.3043,61.2429,61.3043,31087.0
2016-07-08 13:20:00,79.91,80.0,79.91,80.0,15794.0,61.3119,61.381,61.3119,61.381,15794.0
2016-07-08 13:30:00,80.0,80.02,79.95,79.96,21004.0,61.381,61.3963,61.3426,61.3503,21004.0
2016-07-08 13:40:00,79.97,80.07,79.97,80.06,23415.0,61.358,61.4347,61.358,61.427,23415.0
2016-07-08 13:50:00,80.06,80.06,79.82,79.86,112808.0,61.427,61.427,61.2429,61.2736,112808.0
2016-07-08 14:00:00,79.89,79.94,79.83,79.9,45333.0,61.2966,61.3349,61.2505,61.3043,45333.0
2016-07-08 14:10:00,79.91,79.92,79.84,79.89,49671.0,61.3119,61.3196,61.2582,61.2966,49671.0
2016-07-08 14:20:00,79.89,79.92,79.87,79.9,48358.0,61.2966,61.3196,61.2812,61.3043,48358.0
2016-07-08 14:30:00,79.9,79.92,79.83,79.87,99656.0,61.3043,61.3196,61.2505,61.2812,99656.0
2016-07-08 14:40:00,79.86,79.91,79.83,79.9,29073.0,61.2736,61.3119,61.2505,61.3043,29073.0
2016-07-08 14:50:00,79.9,79.96,79.84,79.95,74542.0,61.3043,61.3503,61.2582,61.3426,74542.0
2016-07-08 15:00:00,79.95,80.08,79.95,80.08,36916.0,61.3426,61.4424,61.3426,61.4424,36916.0
2016-07-08 15:10:00,80.08,80.14,80.04,80.14,39005.0,61.4424,61.4884,61.4117,61.4884,39005.0
2016-07-08 15:20:00,80.13,80.21,80.13,80.17,60044.0,61.4807,61.5421,61.4807,61.5114,60044.0
2016-07-08 15:30:00,80.18,80.3,80.17,80.3,105748.0,61.5191,61.6112,61.5114,61.6112,105748.0
2016-07-08 15:40:00,80.3,80.34,80.25,80.34,124933.0,61.6112,61.6419,61.5728,61.6419,124933.0
2016-07-08 15:50:00,80.33,80.44,80.31,80.37,194171.0,61.6342,61.7186,61.6188,61.6649,194171.0
2016-07-11 09:30:00,80.5,80.73,80.38,80.69,66782.0,61.7646,61.9411,61.6725,61.9104,66782.0
2016-07-11 09:40:00,80.68,80.8,80.53,80.76,90600.0,61.9027,61.9948,61.7876,61.9641,90600.0
2016-07-11 09:50:00,80.74,80.84,80.72,80.82,51999.0,61.9488,62.0255,61.9334,62.0101,51999.0
2016-07-11 10:00:00,80.83,80.9,80.75,80.86,41839.0,62.0178,62.0715,61.9564,62.0408,41839.0
2016-07-11 10:10:00,80.85,80.9,80.79,80.87,27195.0,62.0332,62.0715,61.9871,62.0485,27195.0
2016-07-11 10:20:00,80.87,80.88,80.77,80.81,26427.0,62.0485,62.0562,61.9718,62.0025,26427.0
2016-07-11 10:30:00,80.81,80.85,80.73,80.73,28220.0,62.0025,62.0332,61.9411,61.9411,28220.0
2016-07-11 10:40:00,80.74,80.87,80.73,80.84,19661.0,61.9488,62.0485,61.9411,62.0255,19661.0
2016-07-11 10:50:00,80.85,81.02,80.85,80.99,17451.0,62.0332,62.1636,62.0332,62.1406,17451.0
2016-07-11 11:00:00,81.0,81.08,80.98,81.04,44355.0,62.1482,62.2096,62.1329,62.1789,44355.0
2016-07-11 11:10:00,81.04,81.06,80.8,80.81,36820.0,62.1789,62.1943,61.9948,62.0025,36820.0
2016-07-11 11:20:00,80.85,80.87,80.77,80.86,19517.0,62.0332,62.0485,61.9718,62.0408,19517.0
2016-07-11 11:30:00,80.86,81.01,80.86,80.96,28384.0,62.0408,62.1559,62.0408,62.1176,28384.0
2016-07-11 11:40:00,80.92,81.05,80.9,81.02,10225.0,62.0869,62.1866,62.0715,62.1636,10225.0
2016-07-11 11:50:00,81.02,81.09,80.97,80.97,25758.0,62.1636,62.2173,62.1252,62.1252,25758.0
2016-07-11 12:00:00,81.01,81.09,80.95,81.06,99344.0,62.1559,62.2173,62.1099,62.1943,99344.0
2016-07-11 12:10:00,81.07,81.17,81.03,81.12,48204.0,62.202,62.2787,62.1713,62.2403,48204.0
2016-07-11 12:20:00,81.12,81.12,81.02,81.04,13700.0,62.2403,62.2403,62.1636,62.1789,13700.0
2016-07-11 12:30:00,81.04,81.2,81.04,81.19,17085.0,62.1789,62.3017,62.1789,62.294,17085.0
2016-07-11 12:40:00,81.18,81.26,81.15,81.23,25075.0,62.2864,62.3477,62.2633,62.3247,25075.0
2016-07-11 12:50:00,81.24,81.27,81.22,81.23,13859.0,62.3324,62.3554,62.317,62.3247,13859.0
2016-07-11 13:00:00,81.24,81.25,81.2,81.23,24589.0,62.3324,62.3401,62.3017,62.3247,24589.0
2016-07-11 13:10:00,81.22,81.27,81.22,81.26,22183.0,62.317,62.3554,62.317,62.3477,22183.0
2016-07-11 13:20:00,81.26,81.3,81.25,81.27,21935.0,62.3477,62.3784,62.3401,62.3554,21935.0
2016-07-11 13:30:00,81.27,81.33,81.25,81.27,16433.0,62.3554,62.4014,62.3401,62.3554,16433.0
2016-07-11 13:40:00,81.27,81.36,81.25,81.34,30110.0,62.3554,62.4245,62.3401,62.4091,30110.0
2016-07-11 13:50:00,81.33,81.34,81.25,81.27,29645.0,62.4014,62.4091,62.3401,62.3554,29645.0
2016-07-11 14:00:00,81.27,81.3,81.25,81.27,25926.0,62.3554,62.3784,62.3401,62.3554,25926.0
2016-07-11 14:10:00,81.27,81.31,81.25,81.27,19763.0,62.3554,62.3861,62.3401,62.3554,19763.0
2016-07-11 14:20:00,81.27,81.32,81.26,81.27,26265.0,62.3554,62.3938,62.3477,62.3554,26265.0
2016-07-11 14:30:00,81.26,81.34,81.26,81.31,18484.0,62.3477,62.4091,62.3477,62.3861,18484.0
2016-07-11 14:40:00,81.33,81.33,81.27,81.32,16715.0,62.4014,62.4014,62.3554,62.3938,16715.0
2016-07-11 14:50:00,81.31,81.34,81.29,81.31,25080.0,62.3861,62.4091,62.3708,62.3861,25080.0
2016-07-11 15:00:00,81.31,81.36,81.27,81.36,65422.0,62.3861,62.4245,62.3554,62.4245,65422.0
2016-07-11 15:10:00,81.37,81.45,81.35,81.39,49385.0,62.4321,62.4935,62.4168,62.4475,49385.0
2016-07-11 15:20:00,81.39,81.41,81.25,81.25,39174.0,62.4475,62.4628,62.3401,62.3401,39174.0
2016-07-11 15:30:00,81.25,81.29,81.2,81.21,46637.0,62.3401,62.3708,62.3017,62.3094,46637.0
2016-07-11 15:40:00,81.21,81.23,81.13,81.15,59507.0,62.3094,62.3247,62.248,62.2633,59507.0
2016-07-11 15:50:00,81.16,81.17,81.03,81.05,94808.0,62.271,62.2787,62.1713,62.1866,94808.0
2016-07-12 09:30:00,81.15,81.62,81.12,81.53,79353.0,62.2633,62.6239,62.2403,62.5549,79353.0
2016-07-12 09:40:00,81.54,81.69,81.5,81.58,48708.0,62.5626,62.6777,62.5319,62.5933,48708.0
2016-07-12 09:50:00,81.6,81.63,81.41,81.42,106251.0,62.6086,62.6316,62.4628,62.4705,106251.0
2016-07-12 10:00:00,81.44,81.56,81.43,81.44,66221.0,62.4858,62.5779,62.4782,62.4858,66221.0
2016-07-12 10:10:00,81.45,81.57,81.44,81.48,39493.0,62.4935,62.5856,62.4858,62.5165,39493.0
2016-07-12 10:20:00,81.48,81.54,81.45,81.49,96206.0,62.5165,62.5626,62.4935,62.5242,96206.0
2016-07-12 10:30:00,81.49,81.62,81.49,81.62,45588.0,62.5242,62.6239,62.5242,62.6239,45588.0
2016-07-12 10:40:00,81.62,81.81,81.62,81.79,34058.0,62.6239,62.7697,62.6239,62.7544,34058.0
2016-07-12 10:50:00,81.79,81.81,81.77,81.81,28169.0,62.7544,62.7697,62.739,62.7697,28169.0
2016-07-12 11:00:00,81.8,81.81,81.75,81.79,44588.0,62.7621,62.7697,62.7237,62.7544,44588.0
2016-07-12 11:10:00,81.79,81.84,81.78,81.79,41449.0,62.7544,62.7927,62.7467,62.7544,41449.0
2016-07-12 11:20:00,81.78,81.82,81.71,81.8,43635.0,62.7467,62.7774,62.693,62.7621,43635.0
2016-07-12 11:30:00,81.79,81.84,81.78,81.83,36241.0,62.7544,62.7927,62.7467,62.7851,36241.0
2016-07-12 11:40:00,81.84,81.86,81.83,81.85,34623.0,62.7927,62.8081,62.7851,62.8004,34623.0
2016-07-12 11:50:00,81.85,81.96,81.85,81.94,22673.0,62.8004,62.8848,62.8004,62.8695,22673.0
2016-07-12 12:00:00,81.93,81.98,81.87,81.91,43286.0,62.8618,62.9002,62.8158,62.8465,43286.0
2016-07-12 12:10:00,81.91,82.0,81.9,81.96,97539.0,62.8465,62.9155,62.8388,62.8848,97539.0
2016-07-12 12:20:00,81.96,81.99,81.91,81.95,60662.0,62.8848,62.9078,62.8465,62.8771,60662.0
2016-07-12 12:30:00,81.97,82.0,81.92,81.92,37204.0,62.8925,62.9155,62.8541,62.8541,37204.0
2016-07-12 12:40:00,81.91,81.94,81.87,81.88,27346.0,62.8465,62.8695,62.8158,62.8234,27346.0
2016-07-12 12:50:00,81.88,81.95,81.88,81.88,40030.0,62.8234,62.8771,62.8234,62.8234,40030.0
2016-07-12 13:00:00,81.89,81.96,81.89,81.9,18619.0,62.8311,62.8848,62.8311,62.8388,18619.0
2016-07-12 13:10:00,81.89,81.89,81.78,81.78,19153.0,62.8311,62.8311,62.7467,62.7467,19153.0
2016-07-12 13:20:00,81.78,81.82,81.75,81.79,26064.0,62.7467,62.7774,62.7237,62.7544,26064.0
2016-07-12 13:30:00,81.8,81.82,81.69,81.73,25771.0,62.7621,62.7774,62.6777,62.7083,25771.0
2016-07-12 13:40:00,81.74,81.82,81.71,81.72,24564.0,62.716,62.7774,62.693,62.7007,24564.0
2016-07-12 13:50:00,81.73,81.8,81.72,81.73,44737.0,62.7083,62.7621,62.7007,62.7083,44737.0
2016-07-12 14:00:00,81.73,81.77,81.67,81.67,35009.0,62.7083,62.739,62.6623,62.6623,35009.0
2016-07-12 14:10:00,81.67,81.73,81.65,81.73,26220.0,62.6623,62.7083,62.647,62.7083,26220.0
2016-07-12 14:20:00,81.73,81.73,81.63,81.66,29221.0,62.7083,62.7083,62.6316,62.6546,29221.0
2016-07-12 14:30:00,81.67,81.77,81.66,81.7,45182.0,62.6623,62.739,62.6546,62.6853,45182.0
2016-07-12 14:40:00,81.7,81.78,81.69,81.78,43774.0,62.6853,62.7467,62.6777,62.7467,43774.0
2016-07-12 14:50:00,81.77,81.91,81.76,81.9,75883.0,62.739,62.8465,62.7314,62.8388,75883.0
2016-07-12 15:00:00,81.9,81.98,81.89,81.97,58539.0,62.8388,62.9002,62.8311,62.8925,58539.0
2016-07-12 15:10:00,81.96,82.0,81.94,81.95,78764.0,62.8848,62.9155,62.8695,62.8771,78764.0
2016-07-12 15:20:00,81.96,82.0,81.95,81.99,63790.0,62.8848,62.9155,62.8771,62.9078,63790.0
2016-07-12 15:30:00,82.0,82.0,81.96,81.96,69472.0,62.9155,62.9155,62.8848,62.8848,69472.0
2016-07-12 15:40:00,81.97,81.98,81.9,81.96,123381.0,62.8925,62.9002,62.8388,62.8848,123381.0
2016-07-12 15:50:00,81.96,81.97,81.76,81.77,221147.0,62.8848,62.8925,62.7314,62.739,221147.0
2016-07-13 09:30:00,82.14,82.87,82.14,82.67,86000.0,63.0229,63.583,63.0229,63.4296,86000.0
2016-07-13 09:40:00,82.69,82.74,82.38,82.38,47537.0,63.4449,63.4833,63.2071,63.2071,47537.0
2016-07-13 09:50:00,82.38,82.75,82.33,82.73,52347.0,63.2071,63.491,63.1687,63.4756,52347.0
2016-07-13 10:00:00,82.76,82.79,82.54,82.56,63445.0,63.4986,63.5216,63.3298,63.3452,63445.0
2016-07-13 10:10:00,82.55,82.61,82.45,82.46,44690.0,63.3375,63.3835,63.2608,63.2684,44690.0
2016-07-13 10:20:00,82.47,82.52,82.32,82.34,36341.0,63.2761,63.3145,63.161,63.1764,36341.0
2016-07-13 10:30:00,82.34,82.45,82.28,82.41,46256.0,63.1764,63.2608,63.1303,63.2301,46256.0
2016-07-13 10:40:00,82.42,82.47,82.37,82.47,39678.0,63.2378,63.2761,63.1994,63.2761,39678.0
2016-07-13 10:50:00,82.48,82.56,82.44,82.46,26818.0,63.2838,63.3452,63.2531,63.2684,26818.0
2016-07-13 11:00:00,82.45,82.46,82.26,82.28,77824.0,63.2608,63.2684,63.115,63.1303,77824.0
2016-07-13 11:10:00,82.28,82.36,82.25,82.29,30603.0,63.1303,63.1917,63.1073,63.138,30603.0
2016-07-13 11:20:00,82.29,82.3,82.21,82.25,24569.0,63.138,63.1457,63.0766,63.1073,24569.0
2016-07-13 11:30:00,82.25,82.25,82.0,82.03,25654.0,63.1073,63.1073,62.9155,62.9385,25654.0
2016-07-13 11:40:00,82.04,82.12,81.98,82.01,24112.0,62.9462,63.0076,62.9002,62.9232,24112.0
2016-07-13 11:50:00,81.99,82.07,81.98,82.06,38609.0,62.9078,62.9692,62.9002,62.9615,38609.0
2016-07-13 12:00:00,82.09,82.26,82.09,82.23,35341.0,62.9846,63.115,62.9846,63.092,35341.0
2016-07-13 12:10:00,82.23,82.28,82.19,82.26,23032.0,63.092,63.1303,63.0613,63.115,23032.0
2016-07-13 12:20:00,82.26,82.3,82.16,82.17,18943.0,63.115,63.1457,63.0383,63.0459,18943.0
2016-07-13 12:30:00,82.17,82.26,82.13,82.18,19761.0,63.0459,63.115,63.0153,63.0536,19761.0
2016-07-13 12:40:00,82.18,82.25,82.13,82.16,17312.0,63.0536,63.1073,63.0153,63.0383,17312.0
2016-07-13 12:50:00,82.16,82.18,82.06,82.11,19770.0,63.0383,63.0536,62.9615,62.9999,19770.0
2016-07-13 13:00:00,82.11,82.19,82.11,82.18,17697.0,62.9999,63.0613,62.9999,63.0536,17697.0
2016-07-13 13:10:00,82.18,82.2,82.12,82.14,16691.0,63.0536,63.069,63.0076,63.0229,16691.0
2016-07-13 13:20:00,82.14,82.14,82.0,82.03,17470.0,63.0229,63.0229,62.9155,62.9385,17470.0
2016-07-13 13:30:00,82.02,82.08,81.97,82.07,19217.0,62.9309,62.9769,62.8925,62.9692,19217.0
2016-07-13 13:40:00,82.08,82.12,82.05,82.11,20211.0,62.9769,63.0076,62.9539,62.9999,20211.0
2016-07-13 13:50:00,82.11,82.11,81.99,82.01,16853.0,62.9999,62.9999,62.9078,62.9232,16853.0
2016-07-13 14:00:00,82.01,82.16,82.01,82.16,41789.0,62.9232,63.0383,62.9232,63.0383,41789.0
2016-07-13 14:10:00,82.18,82.27,82.15,82.17,23637.0,63.0536,63.1227,63.0306,63.0459,23637.0
2016-07-13 14:20:00,82.18,82.28,82.17,82.27,53365.0,63.0536,63.1303,63.0459,63.1227,53365.0
2016-07-13 14:30:00,82.27,82.31,82.25,82.29,33522.0,63.1227,63.1534,63.1073,63.138,33522.0
2016-07-13 14:40:00,82.28,82.35,82.21,82.35,36172.0,63.1303,63.184,63.0766,63.184,36172.0
2016-07-13 14:50:00,82.35,82.36,82.28,82.31,24859.0,63.184,63.1917,63.1303,63.1534,24859.0
2016-07-13 15:00:00,82.31,82.44,82.3,82.4,41743.0,63.1534,63.2531,63.1457,63.2224,41743.0
2016-07-13 15:10:00,82.41,82.41,82.28,82.29,22354.0,63.2301,63.2301,63.1303,63.138,22354.0
2016-07-13 15:20:00,82.29,82.35,82.27,82.33,46500.0,63.138,63.184,63.1227,63.1687,46500.0
2016-07-13 15:30:00,82.32,82.4,82.31,82.38,65087.0,63.161,63.2224,63.1534,63.2071,65087.0
2016-07-13 15:40:00,82.37,82.43,82.34,82.35,68764.0,63.1994,63.2454,63.1764,63.184,68764.0
2016-07-13 15:50:00,82.34,82.34,82.26,82.28,169538.0,63.1764,63.1764,63.115,63.1303,169538.0
2016-07-14 09:30:00,82.76,82.89,82.54,82.86,81727.0,63.4986,63.5984,63.3298,63.5754,81727.0
2016-07-14 09:40:00,82.86,82.93,82.69,82.8,25643.0,63.5754,63.6291,63.4449,63.5293,25643.0
2016-07-14 09:50:00,82.81,82.98,82.79,82.92,46735.0,63.537,63.6674,63.5216,63.6214,46735.0
2016-07-14 10:00:00,82.94,83.21,82.93,83.19,31928.0,63.6367,63.8439,63.6291,63.8285,31928.0
2016-07-14 10:10:00,83.2,83.31,83.06,83.08,25198.0,63.8362,63.9206,63.7288,63.7442,25198.0
2016-07-14 10:20:00,83.08,83.18,83.0,83.14,69226.0,63.7442,63.8209,63.6828,63.7902,69226.0
2016-07-14 10:30:00,83.14,83.28,83.13,83.24,23259.0,63.7902,63.8976,63.7825,63.8669,23259.0
2016-07-14 10:40:00,83.24,83.24,83.07,83.11,20199.0,63.8669,63.8669,63.7365,63.7672,20199.0
2016-07-14 10:50:00,83.11,83.2,83.04,83.17,24268.0,63.7672,63.8362,63.7135,63.8132,24268.0
2016-07-14 11:00:00,83.18,83.35,83.15,83.33,17403.0,63.8209,63.9513,63.7979,63.936,17403.0
2016-07-14 11:10:00,83.37,83.39,83.23,83.29,64069.0,63.9667,63.982,63.8592,63.9053,64069.0
2016-07-14 11:20:00,83.28,83.32,83.24,83.26,28674.0,63.8976,63.9283,63.8669,63.8823,28674.0
2016-07-14 11:30:00,83.25,83.34,83.17,83.32,31791.0,63.8746,63.9436,63.8132,63.9283,31791.0
2016-07-14 11:40:00,83.32,83.4,83.31,83.37,27916.0,63.9283,63.9897,63.9206,63.9667,27916.0
2016-07-14 11:50:00,83.37,83.42,83.33,83.38,18188.0,63.9667,64.005,63.936,63.9743,18188.0
2016-07-14 12:00:00,83.37,83.4,83.33,83.37,87669.0,63.9667,63.9897,63.936,63.9667,87669.0
2016-07-14 12:10:00,83.37,83.42,83.34,83.35,25352.0,63.9667,64.005,63.9436,63.9513,25352.0
2016-07-14 12:20:00,83.34,83.37,83.29,83.33,22448.0,63.9436,63.9667,63.9053,63.936,22448.0
2016-07-14 12:30:00,83.32,83.35,83.24,83.25,22615.0,63.9283,63.9513,63.8669,63.8746,22615.0
2016-07-14 12:40:00,83.27,83.28,83.21,83.22,14511.0,63.8899,63.8976,63.8439,63.8516,14511.0
2016-07-14 12:50:00,83.23,83.26,83.17,83.17,11962.0,63.8592,63.8823,63.8132,63.8132,11962.0
2016-07-14 13:00:00,83.15,83.18,83.1,83.14,21192.0,63.7979,63.8209,63.7595,63.7902,21192.0
2016-07-14 13:10:00,83.15,83.16,82.97,82.98,32857.0,63.7979,63.8055,63.6598,63.6674,32857.0
2016-07-14 13:20:00,82.97,83.02,82.94,82.95,14032.0,63.6598,63.6981,63.6367,63.6444,14032.0
2016-07-14 13:30:00,82.95,83.0,82.91,82.99,28087.0,63.6444,63.6828,63.6137,63.6751,28087.0
2016-07-14 13:40:00,82.98,83.04,82.94,83.04,35203.0,63.6674,63.7135,63.6367,63.7135,35203.0
2016-07-14 13:50:00,83.05,83.06,82.96,82.96,29523.0,63.7211,63.7288,63.6521,63.6521,29523.0
2016-07-14 14:00:00,82.96,83.0,82.93,82.98,30855.0,63.6521,63.6828,63.6291,63.6674,30855.0
2016-07-14 14:10:00,82.99,83.11,82.99,83.11,23860.0,63.6751,63.7672,63.6751,63.7672,23860.0
2016-07-14 14:20:00,83.11,83.11,83.01,83.03,19748.0,63.7672,63.7672,63.6904,63.7058,19748.0
2016-07-14 14:30:00,83.03,83.03,82.97,83.02,21307.0,63.7058,63.7058,63.6598,63.6981,21307.0
2016-07-14 14:40:00,83.04,83.06,82.95,83.01,30294.0,63.7135,63.7288,63.6444,63.6904,30294.0
2016-07-14 14:50:00,83.01,83.05,82.93,82.95,32875.0,63.6904,63.7211,63.6291,63.6444,32875.0
2016-07-14 15:00:00,82.94,83.12,82.94,83.11,20061.0,63.6367,63.7748,63.6367,63.7672,20061.0
2016-07-14 15:10:00,83.12,83.12,83.03,83.06,30356.0,63.7748,63.7748,63.7058,63.7288,30356.0
2016-07-14 15:20:00,83.06,83.15,83.06,83.14,35444.0,63.7288,63.7979,63.7288,63.7902,35444.0
2016-07-14 15:30:00,83.15,83.18,83.06,83.09,39116.0,63.7979,63.8209,63.7288,63.7518,39116.0
2016-07-14 15:40:00,83.09,83.11,83.02,83.05,80323.0,63.7518,63.7672,63.6981,63.7211,80323.0
2016-07-14 15:50:00,83.05,83.06,82.97,82.98,113889.0,63.7211,63.7288,63.6598,63.6674,113889.0
2016-07-15 09:30:00,83.02,83.28,82.85,83.17,155371.0,63.6981,63.8976,63.5677,63.8132,155371.0
2016-07-15 09:40:00,83.16,83.22,83.06,83.06,43284.0,63.8055,63.8516,63.7288,63.7288,43284.0
2016-07-15 09:50:00,83.11,83.11,82.83,82.85,64806.0,63.7672,63.7672,63.5523,63.5677,64806.0
2016-07-15 10:00:00,82.84,82.95,82.83,82.91,41883.0,63.56,63.6444,63.5523,63.6137,41883.0
2016-07-15 10:10:00,82.91,83.03,82.9,82.91,41019.0,63.6137,63.7058,63.606,63.6137,41019.0
2016-07-15 10:20:00,82.92,83.0,82.92,82.92,64884.0,63.6214,63.6828,63.6214,63.6214,64884.0
2016-07-15 10:30:00,82.93,83.14,82.91,83.13,35905.0,63.6291,63.7902,63.6137,63.7825,35905.0
2016-07-15 10:40:00,83.13,83.15,83.05,83.08,36037.0,63.7825,63.7979,63.7211,63.7442,36037.0
2016-07-15 10:50:00,83.08,83.13,82.96,82.96,42214.0,63.7442,63.7825,63.6521,63.6521,42214.0
2016-07-15 11:00:00,82.98,82.99,82.84,82.85,30165.0,63.6674,63.6751,63.56,63.5677,30165.0
2016-07-15 11:10:00,82.85,82.9,82.68,82.69,53501.0,63.5677,63.606,63.4372,63.4449,53501.0
2016-07-15 11:20:00,82.69,82.69,82.5,82.5,25267.0,63.4449,63.4449,63.2991,63.2991,25267.0
2016-07-15 11:30:00,82.5,82.52,82.42,82.43,35245.0,63.2991,63.3145,63.2378,63.2454,35245.0
2016-07-15 11:40:00,82.43,82.5,82.36,82.36,36816.0,63.2454,63.2991,63.1917,63.1917,36816.0
2016-07-15 11:50:00,82.35,82.4,82.27,82.36,36961.0,63.184,63.2224,63.1227,63.1917,36961.0
2016-07-15 12:00:00,82.37,82.49,82.36,82.48,20350.0,63.1994,63.2915,63.1917,63.2838,20350.0
2016-07-15 12:10:00,82.48,82.48,82.24,82.26,27037.0,63.2838,63.2838,63.0997,63.115,27037.0
2016-07-15 12:20:00,82.26,82.31,82.17,82.31,48569.0,63.115,63.1534,63.0459,63.1534,48569.0
2016-07-15 12:30:00,82.3,82.4,82.25,82.33,23431.0,63.1457,63.2224,63.1073,63.1687,23431.0
2016-07-15 12:40:00,82.31,82.34,82.24,82.25,20494.0,63.1534,63.1764,63.0997,63.1073,20494.0
2016-07-15 12:50:00,82.25,82.26,82.13,82.14,33486.0,63.1073,63.115,63.0153,63.0229,33486.0
2016-07-15 13:00:00,82.15,82.23,82.14,82.22,31503.0,63.0306,63.092,63.0229,63.0843,31503.0
2016-07-15 13:10:00,82.22,82.28,82.21,82.24,33644.0,63.0843,63.1303,63.0766,63.0997,33644.0
2016-07-15 13:20:00,82.24,82.25,82.2,82.21,32084.0,63.0997,63.1073,63.069,63.0766,32084.0
2016-07-15 13:30:00,82.22,82.26,82.21,82.24,30259.0,63.0843,63.115,63.0766,63.0997,30259.0
2016-07-15 13:40:00,82.23,82.25,82.15,82.15,28484.0,63.092,63.1073,63.0306,63.0306,28484.0
2016-07-15 13:50:00,82.15,82.17,82.12,82.17,27207.0,63.0306,63.0459,63.0076,63.0459,27207.0
2016-07-15 14:00:00,82.17,82.26,82.17,82.24,34253.0,63.0459,63.115,63.0459,63.0997,34253.0
2016-07-15 14:10:00,82.25,82.26,82.22,82.24,34169.0,63.1073,63.115,63.0843,63.0997,34169.0
2016-07-15 14:20:00,82.25,82.25,82.18,82.24,20441.0,63.1073,63.1073,63.0536,63.0997,20441.0
2016-07-15 14:30:00,82.25,82.29,82.22,82.22,30614.0,63.1073,63.138,63.0843,63.0843,30614.0
2016-07-15 14:40:00,82.21,82.22,82.12,82.19,37723.0,63.0766,63.0843,63.0076,63.0613,37723.0
2016-07-15 14:50:00,82.19,82.27,82.16,82.23,31352.0,63.0613,63.1227,63.0383,63.092,31352.0
2016-07-15 15:00:00,82.22,82.29,82.22,82.25,25228.0,63.0843,63.138,63.0843,63.1073,25228.0
2016-07-15 15:10:00,82.25,82.25,82.2,82.22,32004.0,63.1073,63.1073,63.069,63.0843,32004.0
2016-07-15 15:20:00,82.22,82.23,82.17,82.21,64112.0,63.0843,63.092,63.0459,63.0766,64112.0
2016-07-15 15:30:00,82.21,82.24,82.2,82.23,88034.0,63.0766,63.0997,63.069,63.092,88034.0
2016-07-15 15:40:00,82.23,82.24,82.19,82.23,103620.0,63.092,63.0997,63.0613,63.092,103620.0
2016-07-15 15:50:00,82.23,82.37,82.19,82.32,244146.0,63.092,63.1994,63.0613,63.161,244146.0
2016-07-18 09:30:00,82.5,82.75,82.29,82.7,41623.0,63.2991,63.491,63.138,63.4526,41623.0
2016-07-18 09:40:00,82.71,82.85,82.64,82.71,26884.0,63.4603,63.5677,63.4066,63.4603,26884.0
2016-07-18 09:50:00,82.73,82.95,82.7,82.92,27869.0,63.4756,63.6444,63.4526,63.6214,27869.0
2016-07-18 10:00:00,82.94,83.0,82.86,82.92,31288.0,63.6367,63.6828,63.5754,63.6214,31288.0
2016-07-18 10:10:00,82.92,83.08,82.91,83.08,36751.0,63.6214,63.7442,63.6137,63.7442,36751.0
2016-07-18 10:20:00,83.07,83.08,82.89,82.95,56123.0,63.7365,63.7442,63.5984,63.6444,56123.0
2016-07-18 10:30:00,82.96,83.1,82.95,83.09,39390.0,63.6521,63.7595,63.6444,63.7518,39390.0
2016-07-18 10:40:00,83.08,83.17,82.98,82.98,17443.0,63.7442,63.8132,63.6674,63.6674,17443.0
2016-07-18 10:50:00,82.98,83.17,82.98,83.16,21964.0,63.6674,63.8132,63.6674,63.8055,21964.0
2016-07-18 11:00:00,83.15,83.16,83.01,83.01,31528.0,63.7979,63.8055,63.6904,63.6904,31528.0
2016-07-18 11:10:00,83.0,83.01,82.9,82.96,22030.0,63.6828,63.6904,63.606,63.6521,22030.0
2016-07-18 11:20:00,82.98,83.0,82.94,82.96,19704.0,63.6674,63.6828,63.6367,63.6521,19704.0
2016-07-18 11:30:00,82.98,83.01,82.94,83.01,19531.0,63.6674,63.6904,63.6367,63.6904,19531.0
2016-07-18 11:40:00,83.0,83.01,82.84,82.86,16660.0,63.6828,63.6904,63.56,63.5754,16660.0
2016-07-18 11:50:00,82.86,82.99,82.82,82.84,36247.0,63.5754,63.6751,63.5447,63.56,36247.0
2016-07-18 12:00:00,82.84,82.95,82.82,82.94,12234.0,63.56,63.6444,63.5447,63.6367,12234.0
2016-07-18 12:10:00,82.94,82.95,82.77,82.77,13993.0,63.6367,63.6444,63.5063,63.5063,13993.0
2016-07-18 12:20:00,82.77,82.89,82.77,82.87,13321.0,63.5063,63.5984,63.5063,63.583,13321.0
2016-07-18 12:30:00,82.87,82.87,82.8,82.83,20057.0,63.583,63.583,63.5293,63.5523,20057.0
2016-07-18 12:40:00,82.83,82.86,82.78,82.83,9679.0,63.5523,63.5754,63.514,63.5523,9679.0
2016-07-18 12:50:00,82.83,82.94,82.8,82.94,12084.0,63.5523,63.6367,63.5293,63.6367,12084.0
2016-07-18 13:00:00,82.94,82.95,82.9,82.93,15777.0,63.6367,63.6444,63.606,63.6291,15777.0
2016-07-18 13:10:00,82.92,82.92,82.88,82.91,17427.0,63.6214,63.6214,63.5907,63.6137,17427.0
2016-07-18 13:20:00,82.91,82.97,82.9,82.97,15108.0,63.6137,63.6598,63.606,63.6598,15108.0
2016-07-18 13:30:00,82.97,83.08,82.97,83.07,12718.0,63.6598,63.7442,63.6598,63.7365,12718.0
2016-07-18 13:40:00,83.07,83.08,82.98,82.98,11852.0,63.7365,63.7442,63.6674,63.6674,11852.0
2016-07-18 13:50:00,82.98,83.06,82.98,83.06,16619.0,63.6674,63.7288,63.6674,63.7288,16619.0
2016-07-18 14:00:00,83.05,83.07,83.02,83.03,15452.0,63.7211,63.7365,63.6981,63.7058,15452.0
2016-07-18 14:10:00,83.04,83.08,83.02,83.03,21722.0,63.7135,63.7442,63.6981,63.7058,21722.0
2016-07-18 14:20:00,83.03,83.09,83.01,83.08,14198.0,63.7058,63.7518,63.6904,63.7442,14198.0
2016-07-18 14:30:00,83.09,83.17,83.09,83.14,25478.0,63.7518,63.8132,63.7518,63.7902,25478.0
2016-07-18 14:40:00,83.15,83.23,83.15,83.22,25143.0,63.7979,63.8592,63.7979,63.8516,25143.0
2016-07-18 14:50:00,83.22,83.28,83.21,83.28,25930.0,63.8516,63.8976,63.8439,63.8976,25930.0
2016-07-18 15:00:00,83.27,83.27,83.18,83.21,27318.0,63.8899,63.8899,63.8209,63.8439,27318.0
2016-07-18 15:10:00,83.2,83.32,83.2,83.31,36291.0,63.8362,63.9283,63.8362,63.9206,36291.0
2016-07-18 15:20:00,83.31,83.32,83.23,83.26,39807.0,63.9206,63.9283,63.8592,63.8823,39807.0
2016-07-18 15:30:00,83.26,83.32,83.25,83.28,44716.0,63.8823,63.9283,63.8746,63.8976,44716.0
2016-07-18 15:40:00,83.28,83.32,83.26,83.3,55248.0,63.8976,63.9283,63.8823,63.9129,55248.0
2016-07-18 15:50:00,83.3,83.3,83.21,83.21,103490.0,63.9129,63.9129,63.8439,63.8439,103490.0
2016-07-19 09:30:00,82.94,83.5,82.78,83.39,50469.0,63.6367,64.0664,63.514,63.982,50469.0
2016-07-19 09:40:00,83.39,83.49,83.27,83.45,32982.0,63.982,64.0587,63.8899,64.028,32982.0
2016-07-19 09:50:00,83.44,83.45,83.09,83.19,44119.0,64.0204,64.028,63.7518,63.8285,44119.0
2016-07-19 10:00:00,83.18,83.24,83.03,83.03,21364.0,63.8209,63.8669,63.7058,63.7058,21364.0
2016-07-19 10:10:00,83.06,83.16,82.93,82.93,42415.0,63.7288,63.8055,63.6291,63.6291,42415.0
2016-07-19 10:20:00,82.95,82.97,82.86,82.91,26246.0,63.6444,63.6598,63.5754,63.6137,26246.0
2016-07-19 10:30:00,82.91,82.97,82.86,82.92,20935.0,63.6137,63.6598,63.5754,63.6214,20935.0
2016-07-19 10:40:00,82.93,83.01,82.82,82.86,17619.0,63.6291,63.6904,63.5447,63.5754,17619.0
2016-07-19 10:50:00,82.84,82.89,82.8,82.88,17662.0,63.56,63.5984,63.5293,63.5907,17662.0
2016-07-19 11:00:00,82.88,82.93,82.86,82.89,38867.0,63.5907,63.6291,63.5754,63.5984,38867.0
2016-07-19 11:10:00,82.88,82.88,82.77,82.78,17706.0,63.5907,63.5907,63.5063,63.514,17706.0
2016-07-19 11:20:00,82.77,82.79,82.6,82.61,61204.0,63.5063,63.5216,63.3759,63.3835,61204.0
2016-07-19 11:30:00,82.61,82.79,82.61,82.75,29425.0,63.3835,63.5216,63.3835,63.491,29425.0
2016-07-19 11:40:00,82.75,82.78,82.61,82.73,27518.0,63.491,63.514,63.3835,63.4756,27518.0
2016-07-19 11:50:00,82.7,82.87,82.7,82.77,23475.0,63.4526,63.583,63.4526,63.5063,23475.0
2016-07-19 12:00:00,82.77,82.78,82.72,82.74,11093.0,63.5063,63.514,63.4679,63.4833,11093.0
2016-07-19 12:10:00,82.75,82.77,82.72,82.73,16967.0,63.491,63.5063,63.4679,63.4756,16967.0
2016-07-19 12:20:00,82.73,82.76,82.69,82.75,18047.0,63.4756,63.4986,63.4449,63.491,18047.0
2016-07-19 12:30:00,82.76,82.8,82.73,82.8,26104.0,63.4986,63.5293,63.4756,63.5293,26104.0
2016-07-19 12:40:00,82.8,82.84,82.79,82.84,21516.0,63.5293,63.56,63.5216,63.56,21516.0
2016-07-19 12:50:00,82.84,82.85,82.8,82.81,22605.0,63.56,63.5677,63.5293,63.537,22605.0
2016-07-19 13:00:00,82.81,82.82,82.66,82.67,49986.0,63.537,63.5447,63.4219,63.4296,49986.0
2016-07-19 13:10:00,82.67,82.67,82.43,82.48,42994.0,63.4296,63.4296,63.2454,63.2838,42994.0
2016-07-19 13:20:00,82.49,82.51,82.42,82.47,57025.0,63.2915,63.3068,63.2378,63.2761,57025.0
2016-07-19 13:30:00,82.46,82.5,82.42,82.49,20219.0,63.2684,63.2991,63.2378,63.2915,20219.0
2016-07-19 13:40:00,82.5,82.55,82.44,82.45,42917.0,63.2991,63.3375,63.2531,63.2608,42917.0
2016-07-19 13:50:00,82.44,82.51,82.38,82.51,28909.0,63.2531,63.3068,63.2071,63.3068,28909.0
2016-07-19 14:00:00,82.5,82.55,82.48,82.53,51303.0,63.2991,63.3375,63.2838,63.3222,51303.0
2016-07-19 14:10:00,82.53,82.55,82.49,82.53,40305.0,63.3222,63.3375,63.2915,63.3222,40305.0
2016-07-19 14:20:00,82.52,82.58,82.5,82.57,43370.0,63.3145,63.3605,63.2991,63.3528,43370.0
2016-07-19 14:30:00,82.57,82.65,82.56,82.63,66991.0,63.3528,63.4142,63.3452,63.3989,66991.0
2016-07-19 14:40:00,82.64,82.75,82.63,82.7,29710.0,63.4066,63.491,63.3989,63.4526,29710.0
2016-07-19 14:50:00,82.69,82.69,82.63,82.65,24478.0,63.4449,63.4449,63.3989,63.4142,24478.0
2016-07-19 15:00:00,82.65,82.74,82.65,82.74,40512.0,63.4142,63.4833,63.4142,63.4833,40512.0
2016-07-19 15:10:00,82.74,82.87,82.73,82.76,58115.0,63.4833,63.583,63.4756,63.4986,58115.0
2016-07-19 15:20:00,82.75,82.77,82.72,82.74,34323.0,63.491,63.5063,63.4679,63.4833,34323.0
2016-07-19 15:30:00,82.75,82.8,82.72,82.8,60180.0,63.491,63.5293,63.4679,63.5293,60180.0
2016-07-19 15:40:00,82.79,82.81,82.77,82.79,53858.0,63.5216,63.537,63.5063,63.5216,53858.0
2016-07-19 15:50:00,82.78,82.87,82.76,82.83,85936.0,63.514,63.583,63.4986,63.5523,85936.0
2016-07-20 09:30:00,82.93,83.04,82.57,83.01,68652.0,63.6291,63.7135,63.3528,63.6904,68652.0
2016-07-20 09:40:00,83.02,83.22,83.0,83.21,28637.0,63.6981,63.8516,63.6828,63.8439,28637.0
2016-07-20 09:50:00,83.27,83.37,83.11,83.37,29548.0,63.8899,63.9667,63.7672,63.9667,29548.0
2016-07-20 10:00:00,83.36,83.43,83.31,83.37,27891.0,63.959,64.0127,63.9206,63.9667,27891.0
2016-07-20 10:10:00,83.37,83.42,83.31,83.42,39352.0,63.9667,64.005,63.9206,64.005,39352.0
2016-07-20 10:20:00,83.44,83.44,83.31,83.36,29607.0,64.0204,64.0204,63.9206,63.959,29607.0
2016-07-20 10:30:00,83.35,83.43,83.29,83.3,31789.0,63.9513,64.0127,63.9053,63.9129,31789.0
2016-07-20 10:40:00,83.3,83.33,83.25,83.25,37431.0,63.9129,63.936,63.8746,63.8746,37431.0
2016-07-20 10:50:00,83.25,83.3,83.24,83.29,22617.0,63.8746,63.9129,63.8669,63.9053,22617.0
2016-07-20 11:00:00,83.29,83.43,83.27,83.43,24519.0,63.9053,64.0127,63.8899,64.0127,24519.0
2016-07-20 11:10:00,83.43,83.54,83.39,83.47,25144.0,64.0127,64.0971,63.982,64.0434,25144.0
2016-07-20 11:20:00,83.48,83.48,83.34,83.34,28600.0,64.0511,64.0511,63.9436,63.9436,28600.0
2016-07-20 11:30:00,83.36,83.37,83.27,83.31,26029.0,63.959,63.9667,63.8899,63.9206,26029.0
2016-07-20 11:40:00,83.32,83.34,83.23,83.24,16390.0,63.9283,63.9436,63.8592,63.8669,16390.0
2016-07-20 11:50:00,83.24,83.27,83.17,83.25,20033.0,63.8669,63.8899,63.8132,63.8746,20033.0
2016-07-20 12:00:00,83.24,83.29,83.17,83.21,19539.0,63.8669,63.9053,63.8132,63.8439,19539.0
2016-07-20 12:10:00,83.22,83.27,83.21,83.21,24384.0,63.8516,63.8899,63.8439,63.8439,24384.0
2016-07-20 12:20:00,83.22,83.25,83.16,83.18,17634.0,63.8516,63.8746,63.8055,63.8209,17634.0
2016-07-20 12:30:00,83.18,83.21,83.16,83.18,29324.0,63.8209,63.8439,63.8055,63.8209,29324.0
2016-07-20 12:40:00,83.18,83.3,83.18,83.29,10513.0,63.8209,63.9129,63.8209,63.9053,10513.0
2016-07-20 12:50:00,83.29,83.29,83.2,83.23,13114.0,63.9053,63.9053,63.8362,63.8592,13114.0
2016-07-20 13:00:00,83.22,83.23,83.17,83.21,20645.0,63.8516,63.8592,63.8132,63.8439,20645.0
2016-07-20 13:10:00,83.22,83.3,83.21,83.22,17883.0,63.8516,63.9129,63.8439,63.8516,17883.0
2016-07-20 13:20:00,83.23,83.31,83.22,83.28,11889.0,63.8592,63.9206,63.8516,63.8976,11889.0
2016-07-20 13:30:00,83.29,83.3,83.22,83.25,19092.0,63.9053,63.9129,63.8516,63.8746,19092.0
2016-07-20 13:40:00,83.26,83.29,83.22,83.25,13150.0,63.8823,63.9053,63.8516,63.8746,13150.0
2016-07-20 13:50:00,83.24,83.26,83.22,83.25,12575.0,63.8669,63.8823,63.8516,63.8746,12575.0
2016-07-20 14:00:00,83.26,83.35,83.26,83.34,16840.0,63.8823,63.9513,63.8823,63.9436,16840.0
2016-07-20 14:10:00,83.35,83.35,83.3,83.3,9259.0,63.9513,63.9513,63.9129,63.9129,9259.0
2016-07-20 14:20:00,83.3,83.34,83.27,83.27,16696.0,63.9129,63.9436,63.8899,63.8899,16696.0
2016-07-20 14:30:00,83.27,83.31,83.27,83.29,18649.0,63.8899,63.9206,63.8899,63.9053,18649.0
2016-07-20 14:40:00,83.3,83.37,83.29,83.34,15745.0,63.9129,63.9667,63.9053,63.9436,15745.0
2016-07-20 14:50:00,83.35,83.38,83.3,83.3,26013.0,63.9513,63.9743,63.9129,63.9129,26013.0
2016-07-20 15:00:00,83.3,83.33,83.28,83.31,27235.0,63.9129,63.936,63.8976,63.9206,27235.0
2016-07-20 15:10:00,83.31,83.35,83.27,83.32,27947.0,63.9206,63.9513,63.8899,63.9283,27947.0
2016-07-20 15:20:00,83.32,83.33,83.23,83.24,22018.0,63.9283,63.936,63.8592,63.8669,22018.0
2016-07-20 15:30:00,83.24,83.34,83.24,83.34,25257.0,63.8669,63.9436,63.8669,63.9436,25257.0
2016-07-20 15:40:00,83.34,83.36,83.25,83.31,65298.0,63.9436,63.959,63.8746,63.9206,65298.0
2016-07-20 15:50:00,83.32,83.34,83.25,83.27,77585.0,63.9283,63.9436,63.8746,63.8899,77585.0
2016-07-21 09:30:00,83.24,83.55,83.06,83.45,30054.0,63.8669,64.1048,63.7288,64.028,30054.0
2016-07-21 09:40:00,83.36,83.45,83.32,83.32,17431.0,63.959,64.028,63.9283,63.9283,17431.0
2016-07-21 09:50:00,83.34,83.34,83.19,83.25,21612.0,63.9436,63.9436,63.8285,63.8746,21612.0
2016-07-21 10:00:00,83.29,83.32,83.2,83.2,21238.0,63.9053,63.9283,63.8362,63.8362,21238.0
2016-07-21 10:10:00,83.19,83.19,83.06,83.1,38815.0,63.8285,63.8285,63.7288,63.7595,38815.0
2016-07-21 10:20:00,83.1,83.17,83.07,83.07,19690.0,63.7595,63.8132,63.7365,63.7365,19690.0
2016-07-21 10:30:00,83.08,83.16,83.05,83.12,18453.0,63.7442,63.8055,63.7211,63.7748,18453.0
2016-07-21 10:40:00,83.12,83.16,83.07,83.08,24027.0,63.7748,63.8055,63.7365,63.7442,24027.0
2016-07-21 10:50:00,83.09,83.16,83.07,83.12,25395.0,63.7518,63.8055,63.7365,63.7748,25395.0
2016-07-21 11:00:00,83.11,83.14,83.1,83.11,17102.0,63.7672,63.7902,63.7595,63.7672,17102.0
2016-07-21 11:10:00,83.11,83.11,82.97,82.98,55698.0,63.7672,63.7672,63.6598,63.6674,55698.0
2016-07-21 11:20:00,82.99,83.0,82.83,82.91,56828.0,63.6751,63.6828,63.5523,63.6137,56828.0
2016-07-21 11:30:00,82.91,82.91,82.77,82.78,37556.0,63.6137,63.6137,63.5063,63.514,37556.0
2016-07-21 11:40:00,82.78,82.79,82.47,82.52,59533.0,63.514,63.5216,63.2761,63.3145,59533.0
2016-07-21 11:50:00,82.51,82.62,82.47,82.62,40333.0,63.3068,63.3912,63.2761,63.3912,40333.0
2016-07-21 12:00:00,82.61,82.78,82.59,82.77,19528.0,63.3835,63.514,63.3682,63.5063,19528.0
2016-07-21 12:10:00,82.77,82.87,82.73,82.84,17009.0,63.5063,63.583,63.4756,63.56,17009.0
2016-07-21 12:20:00,82.84,82.85,82.75,82.83,15344.0,63.56,63.5677,63.491,63.5523,15344.0
2016-07-21 12:30:00,82.82,82.82,82.73,82.75,19703.0,63.5447,63.5447,63.4756,63.491,19703.0
2016-07-21 12:40:00,82.73,82.73,82.64,82.65,23854.0,63.4756,63.4756,63.4066,63.4142,23854.0
2016-07-21 12:50:00,82.64,82.67,82.61,82.65,17410.0,63.4066,63.4296,63.3835,63.4142,17410.0
2016-07-21 13:00:00,82.65,82.7,82.62,82.65,50133.0,63.4142,63.4526,63.3912,63.4142,50133.0
2016-07-21 13:10:00,82.65,82.67,82.59,82.62,20831.0,63.4142,63.4296,63.3682,63.3912,20831.0
2016-07-21 13:20:00,82.62,82.66,82.61,82.64,16389.0,63.3912,63.4219,63.3835,63.4066,16389.0
2016-07-21 13:30:00,82.65,82.67,82.62,82.63,17236.0,63.4142,63.4296,63.3912,63.3989,17236.0
2016-07-21 13:40:00,82.63,82.63,82.46,82.49,42226.0,63.3989,63.3989,63.2684,63.2915,42226.0
2016-07-21 13:50:00,82.49,82.52,82.38,82.48,43924.0,63.2915,63.3145,63.2071,63.2838,43924.0
2016-07-21 14:00:00,82.47,82.58,82.46,82.57,19014.0,63.2761,63.3605,63.2684,63.3528,19014.0
2016-07-21 14:10:00,82.57,82.62,82.55,82.61,27973.0,63.3528,63.3912,63.3375,63.3835,27973.0
2016-07-21 14:20:00,82.61,82.67,82.59,82.64,38604.0,63.3835,63.4296,63.3682,63.4066,38604.0
2016-07-21 14:30:00,82.64,82.67,82.61,82.61,22803.0,63.4066,63.4296,63.3835,63.3835,22803.0
2016-07-21 14:40:00,82.61,82.64,82.54,82.61,29832.0,63.3835,63.4066,63.3298,63.3835,29832.0
2016-07-21 14:50:00,82.61,82.63,82.54,82.55,33644.0,63.3835,63.3989,63.3298,63.3375,33644.0
2016-07-21 15:00:00,82.54,82.54,82.37,82.37,42518.0,63.3298,63.3298,63.1994,63.1994,42518.0
2016-07-21 15:10:00,82.36,82.39,82.27,82.37,59247.0,63.1917,63.2147,63.1227,63.1994,59247.0
2016-07-21 15:20:00,82.37,82.56,82.3,82.56,105351.0,63.1994,63.3452,63.1457,63.3452,105351.0
2016-07-21 15:30:00,82.56,82.62,82.46,82.47,119954.0,63.3452,63.3912,63.2684,63.2761,119954.0
2016-07-21 15:40:00,82.47,82.62,82.46,82.61,69228.0,63.2761,63.3912,63.2684,63.3835,69228.0
2016-07-21 15:50:00,82.6,82.68,82.49,82.62,122824.0,63.3759,63.4372,63.2915,63.3912,122824.0
2016-07-22 09:30:00,82.91,82.95,82.58,82.85,35348.0,63.6137,63.6444,63.3605,63.5677,35348.0
2016-07-22 09:40:00,82.87,82.94,82.76,82.8,37100.0,63.583,63.6367,63.4986,63.5293,37100.0
2016-07-22 09:50:00,82.83,82.97,82.72,82.94,48443.0,63.5523,63.6598,63.4679,63.6367,48443.0
2016-07-22 10:00:00,82.93,82.96,82.84,82.95,57409.0,63.6291,63.6521,63.56,63.6444,57409.0
2016-07-22 10:10:00,82.91,82.96,82.85,82.95,17722.0,63.6137,63.6521,63.5677,63.6444,17722.0
2016-07-22 10:20:00,82.97,83.04,82.89,82.97,25050.0,63.6598,63.7135,63.5984,63.6598,25050.0
2016-07-22 10:30:00,82.97,82.98,82.83,82.85,30978.0,63.6598,63.6674,63.5523,63.5677,30978.0
2016-07-22 10:40:00,82.83,83.0,82.79,82.97,27502.0,63.5523,63.6828,63.5216,63.6598,27502.0
2016-07-22 10:50:00,82.97,82.98,82.81,82.9,22476.0,63.6598,63.6674,63.537,63.606,22476.0
2016-07-22 11:00:00,82.89,82.9,82.68,82.74,20335.0,63.5984,63.606,63.4372,63.4833,20335.0
2016-07-22 11:10:00,82.73,82.75,82.61,82.61,14025.0,63.4756,63.491,63.3835,63.3835,14025.0
2016-07-22 11:20:00,82.61,82.69,82.59,82.66,21683.0,63.3835,63.4449,63.3682,63.4219,21683.0
2016-07-22 11:30:00,82.66,82.67,82.57,82.6,34927.0,63.4219,63.4296,63.3528,63.3759,34927.0
2016-07-22 11:40:00,82.6,82.76,82.59,82.75,11378.0,63.3759,63.4986,63.3682,63.491,11378.0
2016-07-22 11:50:00,82.76,82.92,82.75,82.88,19607.0,63.4986,63.6214,63.491,63.5907,19607.0
2016-07-22 12:00:00,82.88,82.89,82.82,82.84,12561.0,63.5907,63.5984,63.5447,63.56,12561.0
2016-07-22 12:10:00,82.87,82.89,82.83,82.86,9679.0,63.583,63.5984,63.5523,63.5754,9679.0
2016-07-22 12:20:00,82.87,82.93,82.87,82.92,25126.0,63.583,63.6291,63.583,63.6214,25126.0
2016-07-22 12:30:00,82.92,83.0,82.91,82.97,16753.0,63.6214,63.6828,63.6137,63.6598,16753.0
2016-07-22 12:40:00,82.97,82.98,82.93,82.96,9267.0,63.6598,63.6674,63.6291,63.6521,9267.0
2016-07-22 12:50:00,82.95,82.96,82.88,82.93,20508.0,63.6444,63.6521,63.5907,63.6291,20508.0
2016-07-22 13:00:00,82.92,82.95,82.92,82.94,7682.0,63.6214,63.6444,63.6214,63.6367,7682.0
2016-07-22 13:10:00,82.95,83.01,82.95,83.01,4453.0,63.6444,63.6904,63.6444,63.6904,4453.0
2016-07-22 13:20:00,83.0,83.14,83.0,83.1,11034.0,63.6828,63.7902,63.6828,63.7595,11034.0
2016-07-22 13:30:00,83.11,83.12,83.02,83.04,9370.0,63.7672,63.7748,63.6981,63.7135,9370.0
2016-07-22 13:40:00,83.04,83.11,82.95,83.02,38752.0,63.7135,63.7672,63.6444,63.6981,38752.0
2016-07-22 13:50:00,83.05,83.05,82.95,82.96,15331.0,63.7211,63.7211,63.6444,63.6521,15331.0
2016-07-22 14:00:00,82.96,82.99,82.92,82.92,33495.0,63.6521,63.6751,63.6214,63.6214,33495.0
2016-07-22 14:10:00,82.91,83.0,82.87,83.0,14939.0,63.6137,63.6828,63.583,63.6828,14939.0
2016-07-22 14:20:00,82.98,83.02,82.97,82.99,7904.0,63.6674,63.6981,63.6598,63.6751,7904.0
2016-07-22 14:30:00,83.0,83.03,82.96,82.96,13818.0,63.6828,63.7058,63.6521,63.6521,13818.0
2016-07-22 14:40:00,82.97,83.04,82.96,83.04,11853.0,63.6598,63.7135,63.6521,63.7135,11853.0
2016-07-22 14:50:00,83.05,83.07,83.0,83.06,17498.0,63.7211,63.7365,63.6828,63.7288,17498.0
2016-07-22 15:00:00,83.06,83.07,82.98,82.98,14175.0,63.7288,63.7365,63.6674,63.6674,14175.0
2016-07-22 15:10:00,82.99,83.05,82.98,83.04,17952.0,63.6751,63.7211,63.6674,63.7135,17952.0
2016-07-22 15:20:00,83.05,83.1,83.04,83.08,14564.0,63.7211,63.7595,63.7135,63.7442,14564.0
2016-07-22 15:30:00,83.07,83.11,83.05,83.07,26603.0,63.7365,63.7672,63.7211,63.7365,26603.0
2016-07-22 15:40:00,83.05,83.08,82.98,83.04,44913.0,63.7211,63.7442,63.6674,63.7135,44913.0
2016-07-22 15:50:00,83.04,83.05,82.9,82.97,91273.0,63.7135,63.7211,63.606,63.6598,91273.0
2016-07-25 09:30:00,82.85,82.99,82.61,82.67,41719.0,63.5677,63.6751,63.3835,63.4296,41719.0
2016-07-25 09:40:00,82.69,82.69,82.5,82.5,35837.0,63.4449,63.4449,63.2991,63.2991,35837.0
2016-07-25 09:50:00,82.5,82.57,82.45,82.56,28013.0,63.2991,63.3528,63.2608,63.3452,28013.0
2016-07-25 10:00:00,82.55,82.6,82.47,82.47,29346.0,63.3375,63.3759,63.2761,63.2761,29346.0
2016-07-25 10:10:00,82.47,82.47,82.04,82.09,58868.0,63.2761,63.2761,62.9462,62.9846,58868.0
2016-07-25 10:20:00,82.1,82.48,82.09,82.48,22081.0,62.9922,63.2838,62.9846,63.2838,22081.0
2016-07-25 10:30:00,82.49,82.64,82.49,82.63,27880.0,63.2915,63.4066,63.2915,63.3989,27880.0
2016-07-25 10:40:00,82.62,82.66,82.49,82.49,23520.0,63.3912,63.4219,63.2915,63.2915,23520.0
2016-07-25 10:50:00,82.48,82.48,82.41,82.41,15762.0,63.2838,63.2838,63.2301,63.2301,15762.0
2016-07-25 11:00:00,82.4,82.44,82.18,82.2,36782.0,63.2224,63.2531,63.0536,63.069,36782.0
2016-07-25 11:10:00,82.2,82.45,82.2,82.44,25310.0,63.069,63.2608,63.069,63.2531,25310.0
2016-07-25 11:20:00,82.44,82.55,82.42,82.53,19463.0,63.2531,63.3375,63.2378,63.3222,19463.0
2016-07-25 11:30:00,82.52,82.52,82.41,82.44,19467.0,63.3145,63.3145,63.2301,63.2531,19467.0
2016-07-25 11:40:00,82.45,82.48,82.4,82.45,20683.0,63.2608,63.2838,63.2224,63.2608,20683.0
2016-07-25 11:50:00,82.45,82.55,82.45,82.52,14974.0,63.2608,63.3375,63.2608,63.3145,14974.0
2016-07-25 12:00:00,82.53,82.54,82.41,82.44,16606.0,63.3222,63.3298,63.2301,63.2531,16606.0
2016-07-25 12:10:00,82.45,82.45,82.26,82.27,22345.0,63.2608,63.2608,63.115,63.1227,22345.0
2016-07-25 12:20:00,82.26,82.37,82.25,82.36,16485.0,63.115,63.1994,63.1073,63.1917,16485.0
2016-07-25 12:30:00,82.37,82.41,82.35,82.4,15481.0,63.1994,63.2301,63.184,63.2224,15481.0
2016-07-25 12:40:00,82.4,82.45,82.39,82.43,17391.0,63.2224,63.2608,63.2147,63.2454,17391.0
2016-07-25 12:50:00,82.46,82.53,82.46,82.52,19885.0,63.2684,63.3222,63.2684,63.3145,19885.0
2016-07-25 13:00:00,82.53,82.53,82.39,82.39,18380.0,63.3222,63.3222,63.2147,63.2147,18380.0
2016-07-25 13:10:00,82.4,82.41,82.34,82.39,30486.0,63.2224,63.2301,63.1764,63.2147,30486.0
2016-07-25 13:20:00,82.42,82.59,82.41,82.56,11771.0,63.2378,63.3682,63.2301,63.3452,11771.0
2016-07-25 13:30:00,82.57,82.59,82.48,82.53,22209.0,63.3528,63.3682,63.2838,63.3222,22209.0
2016-07-25 13:40:00,82.54,82.59,82.48,82.54,18518.0,63.3298,63.3682,63.2838,63.3298,18518.0
2016-07-25 13:50:00,82.55,82.6,82.53,82.58,16796.0,63.3375,63.3759,63.3222,63.3605,16796.0
2016-07-25 14:00:00,82.59,82.65,82.59,82.62,21351.0,63.3682,63.4142,63.3682,63.3912,21351.0
2016-07-25 14:10:00,82.62,82.63,82.55,82.55,17193.0,63.3912,63.3989,63.3375,63.3375,17193.0
2016-07-25 14:20:00,82.56,82.62,82.53,82.55,21521.0,63.3452,63.3912,63.3222,63.3375,21521.0
2016-07-25 14:30:00,82.55,82.67,82.54,82.64,18037.0,63.3375,63.4296,63.3298,63.4066,18037.0
2016-07-25 14:40:00,82.64,82.76,82.63,82.76,35520.0,63.4066,63.4986,63.3989,63.4986,35520.0
2016-07-25 14:50:00,82.77,82.83,82.77,82.81,20778.0,63.5063,63.5523,63.5063,63.537,20778.0
2016-07-25 15:00:00,82.8,82.85,82.74,82.74,31013.0,63.5293,63.5677,63.4833,63.4833,31013.0
2016-07-25 15:10:00,82.74,82.78,82.65,82.75,21803.0,63.4833,63.514,63.4142,63.491,21803.0
2016-07-25 15:20:00,82.76,82.84,82.74,82.79,22534.0,63.4986,63.56,63.4833,63.5216,22534.0
2016-07-25 15:30:00,82.8,82.83,82.76,82.81,32597.0,63.5293,63.5523,63.4986,63.537,32597.0
2016-07-25 15:40:00,82.8,82.82,82.73,82.8,47330.0,63.5293,63.5447,63.4756,63.5293,47330.0
2016-07-25 15:50:00,82.8,82.89,82.75,82.88,79727.0,63.5293,63.5984,63.491,63.5907,79727.0
2016-07-26 09:30:00,82.81,82.92,82.68,82.92,45475.0,63.537,63.6214,63.4372,63.6214,45475.0
2016-07-26 09:40:00,82.9,83.11,82.9,83.11,28426.0,63.606,63.7672,63.606,63.7672,28426.0
2016-07-26 09:50:00,83.09,83.25,83.07,83.22,22101.0,63.7518,63.8746,63.7365,63.8516,22101.0
2016-07-26 10:00:00,83.21,83.33,83.09,83.09,23584.0,63.8439,63.936,63.7518,63.7518,23584.0
2016-07-26 10:10:00,83.1,83.16,83.01,83.16,25396.0,63.7595,63.8055,63.6904,63.8055,25396.0
2016-07-26 10:20:00,83.17,83.41,83.17,83.29,15065.0,63.8132,63.9973,63.8132,63.9053,15065.0
2016-07-26 10:30:00,83.29,83.29,83.12,83.12,20949.0,63.9053,63.9053,63.7748,63.7748,20949.0
2016-07-26 10:40:00,83.11,83.12,83.06,83.12,15568.0,63.7672,63.7748,63.7288,63.7748,15568.0
2016-07-26 10:50:00,83.13,83.19,82.86,82.86,23136.0,63.7825,63.8285,63.5754,63.5754,23136.0
2016-07-26 11:00:00,82.85,82.97,82.78,82.78,18018.0,63.5677,63.6598,63.514,63.514,18018.0
2016-07-26 11:10:00,82.79,82.88,82.76,82.81,22579.0,63.5216,63.5907,63.4986,63.537,22579.0
2016-07-26 11:20:00,82.79,82.93,82.74,82.92,17696.0,63.5216,63.6291,63.4833,63.6214,17696.0
2016-07-26 11:30:00,82.92,83.04,82.88,83.03,22679.0,63.6214,63.7135,63.5907,63.7058,22679.0
2016-07-26 11:40:00,83.04,83.09,82.97,83.04,30461.0,63.7135,63.7518,63.6598,63.7135,30461.0
2016-07-26 11:50:00,83.04,83.31,83.04,83.27,26553.0,63.7135,63.9206,63.7135,63.8899,26553.0
2016-07-26 12:00:00,83.28,83.3,83.2,83.29,13201.0,63.8976,63.9129,63.8362,63.9053,13201.0
2016-07-26 12:10:00,83.29,83.37,83.22,83.36,24833.0,63.9053,63.9667,63.8516,63.959,24833.0
2016-07-26 12:20:00,83.35,83.42,83.35,83.35,14490.0,63.9513,64.005,63.9513,63.9513,14490.0
2016-07-26 12:30:00,83.35,83.35,83.23,83.33,22348.0,63.9513,63.9513,63.8592,63.936,22348.0
2016-07-26 12:40:00,83.33,83.35,83.3,83.34,21073.0,63.936,63.9513,63.9129,63.9436,21073.0
2016-07-26 12:50:00,83.34,83.34,83.3,83.34,18050.0,63.9436,63.9436,63.9129,63.9436,18050.0
2016-07-26 13:00:00,83.33,83.33,83.25,83.32,21103.0,63.936,63.936,63.8746,63.9283,21103.0
2016-07-26 13:10:00,83.32,83.4,83.29,83.39,22493.0,63.9283,63.9897,63.9053,63.982,22493.0
2016-07-26 13:20:00,83.38,83.38,83.19,83.24,17128.0,63.9743,63.9743,63.8285,63.8669,17128.0
2016-07-26 13:30:00,83.23,83.32,83.23,83.29,14884.0,63.8592,63.9283,63.8592,63.9053,14884.0
2016-07-26 13:40:00,83.3,83.37,83.3,83.34,14679.0,63.9129,63.9667,63.9129,63.9436,14679.0
2016-07-26 13:50:00,83.34,83.38,83.3,83.33,15201.0,63.9436,63.9743,63.9129,63.936,15201.0
2016-07-26 14:00:00,83.33,83.37,83.24,83.25,17660.0,63.936,63.9667,63.8669,63.8746,17660.0
2016-07-26 14:10:00,83.25,83.33,83.25,83.33,13507.0,63.8746,63.936,63.8746,63.936,13507.0
2016-07-26 14:20:00,83.33,83.43,83.32,83.37,17601.0,63.936,64.0127,63.9283,63.9667,17601.0
2016-07-26 14:30:00,83.38,83.44,83.35,83.39,20817.0,63.9743,64.0204,63.9513,63.982,20817.0
2016-07-26 14:40:00,83.39,83.49,83.38,83.43,32102.0,63.982,64.0587,63.9743,64.0127,32102.0
2016-07-26 14:50:00,83.44,83.46,83.39,83.41,26218.0,64.0204,64.0357,63.982,63.9973,26218.0
2016-07-26 15:00:00,83.4,83.53,83.4,83.52,30955.0,63.9897,64.0894,63.9897,64.0817,30955.0
2016-07-26 15:10:00,83.52,83.58,83.49,83.49,42878.0,64.0817,64.1278,64.0587,64.0587,42878.0
2016-07-26 15:20:00,83.48,83.59,83.48,83.59,39758.0,64.0511,64.1355,64.0511,64.1355,39758.0
2016-07-26 15:30:00,83.59,83.64,83.55,83.64,66225.0,64.1355,64.1738,64.1048,64.1738,66225.0
2016-07-26 15:40:00,83.64,83.66,83.59,83.61,80965.0,64.1738,64.1892,64.1355,64.1508,80965.0
2016-07-26 15:50:00,83.61,83.66,83.54,83.63,140223.0,64.1508,64.1892,64.0971,64.1661,140223.0
2016-07-27 09:30:00,83.5,83.5,83.11,83.17,51996.0,64.0664,64.0664,63.7672,63.8132,51996.0
2016-07-27 09:40:00,83.17,83.18,83.03,83.07,33209.0,63.8132,63.8209,63.7058,63.7365,33209.0
2016-07-27 09:50:00,83.08,83.14,82.95,82.99,65163.0,63.7442,63.7902,63.6444,63.6751,65163.0
2016-07-27 10:00:00,82.99,83.0,82.88,82.94,29720.0,63.6751,63.6828,63.5907,63.6367,29720.0
2016-07-27 10:10:00,82.93,83.06,82.93,83.04,59548.0,63.6291,63.7288,63.6291,63.7135,59548.0
2016-07-27 10:20:00,83.04,83.06,82.98,83.0,39816.0,63.7135,63.7288,63.6674,63.6828,39816.0
2016-07-27 10:30:00,83.0,83.18,82.99,83.15,36316.0,63.6828,63.8209,63.6751,63.7979,36316.0
2016-07-27 10:40:00,83.14,83.15,82.98,83.11,26641.0,63.7902,63.7979,63.6674,63.7672,26641.0
2016-07-27 10:50:00,83.11,83.22,83.09,83.22,34739.0,63.7672,63.8516,63.7518,63.8516,34739.0
2016-07-27 11:00:00,83.2,83.23,83.13,83.15,34110.0,63.8362,63.8592,63.7825,63.7979,34110.0
2016-07-27 11:10:00,83.14,83.18,83.09,83.1,21742.0,63.7902,63.8209,63.7518,63.7595,21742.0
2016-07-27 11:20:00,83.09,83.33,83.09,83.33,24000.0,63.7518,63.936,63.7518,63.936,24000.0
2016-07-27 11:30:00,83.32,83.4,83.3,83.36,23957.0,63.9283,63.9897,63.9129,63.959,23957.0
2016-07-27 11:40:00,83.37,83.37,83.25,83.32,16476.0,63.9667,63.9667,63.8746,63.9283,16476.0
2016-07-27 11:50:00,83.3,83.33,83.16,83.19,18135.0,63.9129,63.936,63.8055,63.8285,18135.0
2016-07-27 12:00:00,83.16,83.24,83.12,83.22,10900.0,63.8055,63.8669,63.7748,63.8516,10900.0
2016-07-27 12:10:00,83.21,83.27,83.2,83.26,9911.0,63.8439,63.8899,63.8362,63.8823,9911.0
2016-07-27 12:20:00,83.28,83.32,83.26,83.27,13192.0,63.8976,63.9283,63.8823,63.8899,13192.0
2016-07-27 12:30:00,83.26,83.27,83.19,83.27,12129.0,63.8823,63.8899,63.8285,63.8899,12129.0
2016-07-27 12:40:00,83.26,83.29,83.25,83.27,9390.0,63.8823,63.9053,63.8746,63.8899,9390.0
2016-07-27 12:50:00,83.27,83.3,83.25,83.25,8991.0,63.8899,63.9129,63.8746,63.8746,8991.0
2016-07-27 13:00:00,83.25,83.3,83.23,83.29,10859.0,63.8746,63.9129,63.8592,63.9053,10859.0
2016-07-27 13:10:00,83.29,83.29,83.22,83.24,8354.0,63.9053,63.9053,63.8516,63.8669,8354.0
2016-07-27 13:20:00,83.24,83.32,83.24,83.3,9405.0,63.8669,63.9283,63.8669,63.9129,9405.0
2016-07-27 13:30:00,83.3,83.36,83.29,83.3,12020.0,63.9129,63.959,63.9053,63.9129,12020.0
2016-07-27 13:40:00,83.3,83.4,83.3,83.39,18990.0,63.9129,63.9897,63.9129,63.982,18990.0
2016-07-27 13:50:00,83.38,83.44,83.31,83.42,18464.0,63.9743,64.0204,63.9206,64.005,18464.0
2016-07-27 14:00:00,83.42,83.44,83.22,83.39,33482.0,64.005,64.0204,63.8516,63.982,33482.0
2016-07-27 14:10:00,83.4,83.58,83.32,83.55,42391.0,63.9897,64.1278,63.9283,64.1048,42391.0
2016-07-27 14:20:00,83.56,83.6,83.41,83.41,16078.0,64.1124,64.1431,63.9973,63.9973,16078.0
2016-07-27 14:30:00,83.45,83.48,83.37,83.39,19037.0,64.028,64.0511,63.9667,63.982,19037.0
2016-07-27 14:40:00,83.39,83.48,83.38,83.46,16364.0,63.982,64.0511,63.9743,64.0357,16364.0
2016-07-27 14:50:00,83.46,83.47,83.4,83.43,12514.0,64.0357,64.0434,63.9897,64.0127,12514.0
2016-07-27 15:00:00,83.42,83.55,83.4,83.51,18015.0,64.005,64.1048,63.9897,64.0741,18015.0
2016-07-27 15:10:00,83.51,83.64,83.5,83.59,28249.0,64.0741,64.1738,64.0664,64.1355,28249.0
2016-07-27 15:20:00,83.59,83.59,83.49,83.54,39071.0,64.1355,64.1355,64.0587,64.0971,39071.0
2016-07-27 15:30:00,83.54,83.58,83.51,83.55,35976.0,64.0971,64.1278,64.0741,64.1048,35976.0
2016-07-27 15:40:00,83.55,83.6,83.35,83.36,57443.0,64.1048,64.1431,63.9513,63.959,57443.0
2016-07-27 15:50:00,83.36,83.43,83.28,83.34,142089.0,63.959,64.0127,63.8976,63.9436,142089.0
2016-07-28 09:30:00,83.12,83.23,82.68,82.69,67148.0,63.7748,63.8592,63.4372,63.4449,67148.0
2016-07-28 09:40:00,82.69,82.76,82.63,82.69,93211.0,63.4449,63.4986,63.3989,63.4449,93211.0
2016-07-28 09:50:00,82.69,82.95,82.68,82.82,63088.0,63.4449,63.6444,63.4372,63.5447,63088.0
2016-07-28 10:00:00,82.83,82.84,82.55,82.55,161085.0,63.5523,63.56,63.3375,63.3375,161085.0
2016-07-28 10:10:00,82.56,82.57,82.29,82.43,63306.0,63.3452,63.3528,63.138,63.2454,63306.0
2016-07-28 10:20:00,82.43,82.45,82.34,82.39,35652.0,63.2454,63.2608,63.1764,63.2147,35652.0
2016-07-28 10:30:00,82.4,82.53,82.37,82.5,55682.0,63.2224,63.3222,63.1994,63.2991,55682.0
2016-07-28 10:40:00,82.51,82.57,82.46,82.52,44303.0,63.3068,63.3528,63.2684,63.3145,44303.0
2016-07-28 10:50:00,82.51,82.59,82.39,82.42,65736.0,63.3068,63.3682,63.2147,63.2378,65736.0
2016-07-28 11:00:00,82.43,82.5,82.42,82.45,94585.0,63.2454,63.2991,63.2378,63.2608,94585.0
2016-07-28 11:10:00,82.45,82.5,82.42,82.48,95061.0,63.2608,63.2991,63.2378,63.2838,95061.0
2016-07-28 11:20:00,82.48,82.57,82.44,82.56,147031.0,63.2838,63.3528,63.2531,63.3452,147031.0
2016-07-28 11:30:00,82.55,82.58,82.49,82.53,51107.0,63.3375,63.3605,63.2915,63.3222,51107.0
2016-07-28 11:40:00,82.53,82.54,82.47,82.53,53673.0,63.3222,63.3298,63.2761,63.3222,53673.0
2016-07-28 11:50:00,82.53,82.58,82.5,82.53,50187.0,63.3222,63.3605,63.2991,63.3222,50187.0
2016-07-28 12:00:00,82.52,82.56,82.5,82.51,35011.0,63.3145,63.3452,63.2991,63.3068,35011.0
2016-07-28 12:10:00,82.53,82.58,82.5,82.5,37874.0,63.3222,63.3605,63.2991,63.2991,37874.0
2016-07-28 12:20:00,82.5,82.5,82.18,82.42,61054.0,63.2991,63.2991,63.0536,63.2378,61054.0
2016-07-28 12:30:00,82.43,82.48,82.41,82.41,26125.0,63.2454,63.2838,63.2301,63.2301,26125.0
2016-07-28 12:40:00,82.42,82.43,82.34,82.36,34408.0,63.2378,63.2454,63.1764,63.1917,34408.0
2016-07-28 12:50:00,82.36,82.45,82.36,82.45,28914.0,63.1917,63.2608,63.1917,63.2608,28914.0
2016-07-28 13:00:00,82.44,82.49,82.42,82.47,40196.0,63.2531,63.2915,63.2378,63.2761,40196.0
2016-07-28 13:10:00,82.47,82.47,82.39,82.4,59821.0,63.2761,63.2761,63.2147,63.2224,59821.0
2016-07-28 13:20:00,82.41,82.41,82.3,82.4,34454.0,63.2301,63.2301,63.1457,63.2224,34454.0
2016-07-28 13:30:00,82.41,82.51,82.39,82.5,32410.0,63.2301,63.3068,63.2147,63.2991,32410.0
2016-07-28 13:40:00,82.5,82.52,82.46,82.49,26976.0,63.2991,63.3145,63.2684,63.2915,26976.0
2016-07-28 13:50:00,82.49,82.56,82.48,82.54,168240.0,63.2915,63.3452,63.2838,63.3298,168240.0
2016-07-28 14:00:00,82.55,82.6,82.45,82.53,137655.0,63.3375,63.3759,63.2608,63.3222,137655.0
2016-07-28 14:10:00,82.53,82.56,82.5,82.53,66062.0,63.3222,63.3452,63.2991,63.3222,66062.0
2016-07-28 14:20:00,82.53,82.69,82.51,82.67,125899.0,63.3222,63.4449,63.3068,63.4296,125899.0
2016-07-28 14:30:00,82.67,82.76,82.59,82.7,120309.0,63.4296,63.4986,63.3682,63.4526,120309.0
2016-07-28 14:40:00,82.7,82.72,82.61,82.61,64384.0,63.4526,63.4679,63.3835,63.3835,64384.0
2016-07-28 14:50:00,82.62,82.74,82.6,82.61,41981.0,63.3912,63.4833,63.3759,63.3835,41981.0
2016-07-28 15:00:00,82.61,82.75,82.6,82.72,45293.0,63.3835,63.491,63.3759,63.4679,45293.0
2016-07-28 15:10:00,82.71,82.76,82.66,82.67,50727.0,63.4603,63.4986,63.4219,63.4296,50727.0
2016-07-28 15:20:00,82.68,82.72,82.64,82.66,56220.0,63.4372,63.4679,63.4066,63.4219,56220.0
2016-07-28 15:30:00,82.67,82.71,82.64,82.7,87911.0,63.4296,63.4603,63.4066,63.4526,87911.0
2016-07-28 15:40:00,82.7,82.75,82.62,82.69,122384.0,63.4526,63.491,63.3912,63.4449,122384.0
2016-07-28 15:50:00,82.68,82.69,82.53,82.57,186234.0,63.4372,63.4449,63.3222,63.3528,186234.0
2016-07-29 09:30:00,82.6,82.92,82.5,82.8,61193.0,63.3759,63.6214,63.2991,63.5293,61193.0
2016-07-29 09:40:00,82.8,82.84,82.52,82.57,37356.0,63.5293,63.56,63.3145,63.3528,37356.0
2016-07-29 09:50:00,82.56,82.73,82.5,82.72,69683.0,63.3452,63.4756,63.2991,63.4679,69683.0
2016-07-29 10:00:00,82.73,82.73,82.46,82.6,41087.0,63.4756,63.4756,63.2684,63.3759,41087.0
2016-07-29 10:10:00,82.6,82.64,82.45,82.47,69655.0,63.3759,63.4066,63.2608,63.2761,69655.0
2016-07-29 10:20:00,82.5,82.56,82.48,82.5,67787.0,63.2991,63.3452,63.2838,63.2991,67787.0
2016-07-29 10:30:00,82.49,82.74,82.45,82.7,83847.0,63.2915,63.4833,63.2608,63.4526,83847.0
2016-07-29 10:40:00,82.7,82.72,82.62,82.7,61625.0,63.4526,63.4679,63.3912,63.4526,61625.0
2016-07-29 10:50:00,82.7,82.75,82.66,82.67,46432.0,63.4526,63.491,63.4219,63.4296,46432.0
2016-07-29 11:00:00,82.67,82.67,82.56,82.6,57496.0,63.4296,63.4296,63.3452,63.3759,57496.0
2016-07-29 11:10:00,82.6,82.77,82.59,82.75,57152.0,63.3759,63.5063,63.3682,63.491,57152.0
2016-07-29 11:20:00,82.75,83.0,82.75,82.99,23677.0,63.491,63.6828,63.491,63.6751,23677.0
2016-07-29 11:30:00,83.01,83.18,82.97,83.16,26471.0,63.6904,63.8209,63.6598,63.8055,26471.0
2016-07-29 11:40:00,83.17,83.22,83.16,83.2,16803.0,63.8132,63.8516,63.8055,63.8362,16803.0
2016-07-29 11:50:00,83.2,83.25,83.15,83.15,26635.0,63.8362,63.8746,63.7979,63.7979,26635.0
2016-07-29 12:00:00,83.17,83.35,83.15,83.28,32393.0,63.8132,63.9513,63.7979,63.8976,32393.0
2016-07-29 12:10:00,83.29,83.37,83.28,83.33,15655.0,63.9053,63.9667,63.8976,63.936,15655.0
2016-07-29 12:20:00,83.34,83.39,83.32,83.36,23963.0,63.9436,63.982,63.9283,63.959,23963.0
2016-07-29 12:30:00,83.36,83.39,83.33,83.38,18364.0,63.959,63.982,63.936,63.9743,18364.0
2016-07-29 12:40:00,83.38,83.43,83.36,83.4,48242.0,63.9743,64.0127,63.959,63.9897,48242.0
2016-07-29 12:50:00,83.4,83.48,83.39,83.46,24285.0,63.9897,64.0511,63.982,64.0357,24285.0
2016-07-29 13:00:00,83.45,83.5,83.41,83.49,44745.0,64.028,64.0664,63.9973,64.0587,44745.0
2016-07-29 13:10:00,83.48,83.53,83.48,83.5,21423.0,64.0511,64.0894,64.0511,64.0664,21423.0
2016-07-29 13:20:00,83.51,83.54,83.45,83.46,15937.0,64.0741,64.0971,64.028,64.0357,15937.0
2016-07-29 13:30:00,83.47,83.49,83.42,83.44,24581.0,64.0434,64.0587,64.005,64.0204,24581.0
2016-07-29 13:40:00,83.45,83.47,83.41,83.45,25111.0,64.028,64.0434,63.9973,64.028,25111.0
2016-07-29 13:50:00,83.45,83.56,83.45,83.56,19273.0,64.028,64.1124,64.028,64.1124,19273.0
2016-07-29 14:00:00,83.56,83.6,83.52,83.59,60835.0,64.1124,64.1431,64.0817,64.1355,60835.0
2016-07-29 14:10:00,83.58,83.6,83.57,83.59,19719.0,64.1278,64.1431,64.1201,64.1355,19719.0
2016-07-29 14:20:00,83.59,83.65,83.57,83.64,24891.0,64.1355,64.1815,64.1201,64.1738,24891.0
2016-07-29 14:30:00,83.63,83.63,83.44,83.45,26636.0,64.1661,64.1661,64.0204,64.028,26636.0
2016-07-29 14:40:00,83.44,83.49,83.41,83.49,25297.0,64.0204,64.0587,63.9973,64.0587,25297.0
2016-07-29 14:50:00,83.49,83.5,83.45,83.47,22516.0,64.0587,64.0664,64.028,64.0434,22516.0
2016-07-29 15:00:00,83.46,83.48,83.28,83.34,39903.0,64.0357,64.0511,63.8976,63.9436,39903.0
2016-07-29 15:10:00,83.34,83.45,83.34,83.41,43350.0,63.9436,64.028,63.9436,63.9973,43350.0
2016-07-29 15:20:00,83.41,83.47,83.4,83.45,39854.0,63.9973,64.0434,63.9897,64.028,39854.0
2016-07-29 15:30:00,83.45,83.55,83.41,83.54,62514.0,64.028,64.1048,63.9973,64.0971,62514.0
2016-07-29 15:40:00,83.54,83.74,83.51,83.69,70471.0,64.0971,64.2505,64.0741,64.2122,70471.0
2016-07-29 15:50:00,83.7,83.71,83.59,83.59,151671.0,64.2199,64.2275,64.1355,64.1355,151671.0
2016-08-01 09:30:00,83.21,83.77,83.21,83.48,92666.0,63.8439,64.2736,63.8439,64.0511,92666.0
2016-08-01 09:40:00,83.5,83.8,83.45,83.68,30665.0,64.0664,64.2966,64.028,64.2045,30665.0
2016-08-01 09:50:00,83.7,83.89,83.7,83.81,23208.0,64.2199,64.3656,64.2199,64.3043,23208.0
2016-08-01 10:00:00,83.78,83.78,83.45,83.45,98769.0,64.2812,64.2812,64.028,64.028,98769.0
2016-08-01 10:10:00,83.45,83.55,83.43,83.46,108636.0,64.028,64.1048,64.0127,64.0357,108636.0
2016-08-01 10:20:00,83.47,83.59,83.45,83.53,43965.0,64.0434,64.1355,64.028,64.0894,43965.0
2016-08-01 10:30:00,83.52,83.54,83.37,83.4,52374.0,64.0817,64.0971,63.9667,63.9897,52374.0
2016-08-01 10:40:00,83.4,83.51,83.4,83.42,37887.0,63.9897,64.0741,63.9897,64.005,37887.0
2016-08-01 10:50:00,83.43,83.45,83.32,83.37,38747.0,64.0127,64.028,63.9283,63.9667,38747.0
2016-08-01 11:00:00,83.37,83.74,83.32,83.69,106238.0,63.9667,64.2505,63.9283,64.2122,106238.0
2016-08-01 11:10:00,83.7,83.71,83.59,83.62,89338.0,64.2199,64.2275,64.1355,64.1585,89338.0
2016-08-01 11:20:00,83.62,83.7,83.58,83.64,102736.0,64.1585,64.2199,64.1278,64.1738,102736.0
2016-08-01 11:30:00,83.65,83.7,83.58,83.63,67073.0,64.1815,64.2199,64.1278,64.1661,67073.0
2016-08-01 11:40:00,83.63,83.63,83.37,83.41,72616.0,64.1661,64.1661,63.9667,63.9973,72616.0
2016-08-01 11:50:00,83.4,83.43,83.15,83.18,71193.0,63.9897,64.0127,63.7979,63.8209,71193.0
2016-08-01 12:00:00,83.17,83.18,82.91,82.94,111896.0,63.8132,63.8209,63.6137,63.6367,111896.0
2016-08-01 12:10:00,82.94,83.05,82.89,82.89,52656.0,63.6367,63.7211,63.5984,63.5984,52656.0
2016-08-01 12:20:00,82.9,82.96,82.79,82.83,59507.0,63.606,63.6521,63.5216,63.5523,59507.0
2016-08-01 12:30:00,82.84,82.85,82.75,82.83,71168.0,63.56,63.5677,63.491,63.5523,71168.0
2016-08-01 12:40:00,82.84,82.85,82.69,82.75,69317.0,63.56,63.5677,63.4449,63.491,69317.0
2016-08-01 12:50:00,82.75,82.9,82.66,82.84,154174.0,63.491,63.606,63.4219,63.56,154174.0
2016-08-01 13:00:00,82.86,82.92,82.6,82.67,203760.0,63.5754,63.6214,63.3759,63.4296,203760.0
2016-08-01 13:10:00,82.67,82.73,82.6,82.61,215104.0,63.4296,63.4756,63.3759,63.3835,215104.0
2016-08-01 13:20:00,82.62,82.95,82.54,82.94,107980.0,63.3912,63.6444,63.3298,63.6367,107980.0
2016-08-01 13:30:00,82.93,83.0,82.8,82.82,73032.0,63.6291,63.6828,63.5293,63.5447,73032.0
2016-08-01 13:40:00,82.82,82.82,82.62,82.68,98386.0,63.5447,63.5447,63.3912,63.4372,98386.0
2016-08-01 13:50:00,82.68,82.7,82.48,82.57,129516.0,63.4372,63.4526,63.2838,63.3528,129516.0
2016-08-01 14:00:00,82.57,82.76,82.57,82.73,96528.0,63.3528,63.4986,63.3528,63.4756,96528.0
2016-08-01 14:10:00,82.73,82.75,82.58,82.6,90306.0,63.4756,63.491,63.3605,63.3759,90306.0
2016-08-01 14:20:00,82.6,82.75,82.56,82.57,91130.0,63.3759,63.491,63.3452,63.3528,91130.0
2016-08-01 14:30:00,82.58,82.77,82.57,82.68,83438.0,63.3605,63.5063,63.3528,63.4372,83438.0
2016-08-01 14:40:00,82.67,82.7,82.53,82.54,87470.0,63.4296,63.4526,63.3222,63.3298,87470.0
2016-08-01 14:50:00,82.54,82.56,82.38,82.42,152775.0,63.3298,63.3452,63.2071,63.2378,152775.0
2016-08-01 15:00:00,82.41,82.6,82.4,82.53,165860.0,63.2301,63.3759,63.2224,63.3222,165860.0
2016-08-01 15:10:00,82.51,82.61,82.23,82.3,139881.0,63.3068,63.3835,63.092,63.1457,139881.0
2016-08-01 15:20:00,82.3,82.39,82.1,82.28,149473.0,63.1457,63.2147,62.9922,63.1303,149473.0
2016-08-01 15:30:00,82.28,82.4,82.2,82.35,205063.0,63.1303,63.2224,63.069,63.184,205063.0
2016-08-01 15:40:00,82.35,82.49,82.33,82.38,194982.0,63.184,63.2915,63.1687,63.2071,194982.0
2016-08-01 15:50:00,82.39,82.47,82.24,82.45,274330.0,63.2147,63.2761,63.0997,63.2608,274330.0
2016-08-02 09:30:00,82.9,85.25,82.01,84.8,459678.0,63.606,65.4091,62.9232,65.0638,459678.0
2016-08-02 09:40:00,84.8,85.52,84.31,84.71,292755.0,65.0638,65.6163,64.6879,64.9948,292755.0
2016-08-02 09:50:00,84.69,85.05,84.35,84.93,298908.0,64.9794,65.2557,64.7186,65.1636,298908.0
2016-08-02 10:00:00,84.93,85.4,84.92,85.23,237243.0,65.1636,65.5242,65.1559,65.3938,237243.0
2016-08-02 10:10:00,85.25,85.34,84.79,85.28,251280.0,65.4091,65.4782,65.0562,65.4321,251280.0
2016-08-02 10:20:00,85.33,85.37,84.7,84.82,214725.0,65.4705,65.5012,64.9871,65.0792,214725.0
2016-08-02 10:30:00,84.84,85.11,84.57,84.7,103340.0,65.0945,65.3017,64.8874,64.9871,103340.0
2016-08-02 10:40:00,84.7,84.78,84.27,84.3,113175.0,64.9871,65.0485,64.6572,64.6802,113175.0
2016-08-02 10:50:00,84.34,84.5,84.21,84.34,68358.0,64.7109,64.8337,64.6112,64.7109,68358.0
2016-08-02 11:00:00,84.36,84.41,84.01,84.08,77989.0,64.7262,64.7646,64.4577,64.5114,77989.0
2016-08-02 11:10:00,84.08,84.1,83.7,83.72,48377.0,64.5114,64.5268,64.2199,64.2352,48377.0
2016-08-02 11:20:00,83.72,83.99,83.66,83.93,45795.0,64.2352,64.4424,64.1892,64.3963,45795.0
2016-08-02 11:30:00,83.93,84.46,83.93,84.44,52236.0,64.3963,64.803,64.3963,64.7876,52236.0
2016-08-02 11:40:00,84.42,84.54,84.27,84.51,102584.0,64.7723,64.8644,64.6572,64.8413,102584.0
2016-08-02 11:50:00,84.49,84.66,84.43,84.59,53565.0,64.826,64.9564,64.78,64.9027,53565.0
2016-08-02 12:00:00,84.58,84.74,84.43,84.71,77257.0,64.895,65.0178,64.78,64.9948,77257.0
2016-08-02 12:10:00,84.7,85.07,84.69,84.95,100178.0,64.9871,65.271,64.9794,65.1789,100178.0
2016-08-02 12:20:00,84.95,85.06,84.92,85.01,63565.0,65.1789,65.2633,65.1559,65.225,63565.0
2016-08-02 12:30:00,84.98,85.0,84.66,84.66,77379.0,65.2019,65.2173,64.9564,64.9564,77379.0
2016-08-02 12:40:00,84.67,85.09,84.63,85.08,65160.0,64.9641,65.2863,64.9334,65.2787,65160.0
2016-08-02 12:50:00,85.07,85.07,84.83,84.96,32198.0,65.271,65.271,65.0869,65.1866,32198.0
2016-08-02 13:00:00,84.97,85.03,84.8,84.88,45240.0,65.1943,65.2403,65.0638,65.1252,45240.0
2016-08-02 13:10:00,84.87,84.98,84.73,84.88,34654.0,65.1176,65.2019,65.0101,65.1252,34654.0
2016-08-02 13:20:00,84.86,85.03,84.84,84.97,47756.0,65.1099,65.2403,65.0945,65.1943,47756.0
2016-08-02 13:30:00,84.98,85.07,84.86,84.98,44894.0,65.2019,65.271,65.1099,65.2019,44894.0
2016-08-02 13:40:00,84.98,85.09,84.92,85.0,29062.0,65.2019,65.2863,65.1559,65.2173,29062.0
2016-08-02 13:50:00,85.0,85.12,84.99,85.03,35343.0,65.2173,65.3094,65.2096,65.2403,35343.0
2016-08-02 14:00:00,85.0,85.04,84.82,85.0,48683.0,65.2173,65.248,65.0792,65.2173,48683.0
2016-08-02 14:10:00,85.0,85.05,84.91,84.92,45391.0,65.2173,65.2557,65.1482,65.1559,45391.0
2016-08-02 14:20:00,84.92,84.92,84.8,84.83,38440.0,65.1559,65.1559,65.0638,65.0869,38440.0
2016-08-02 14:30:00,84.83,85.0,84.7,84.73,43452.0,65.0869,65.2173,64.9871,65.0101,43452.0
2016-08-02 14:40:00,84.72,85.01,84.71,84.94,55085.0,65.0025,65.225,64.9948,65.1713,55085.0
2016-08-02 14:50:00,84.95,84.98,84.72,84.76,47055.0,65.1789,65.2019,65.0025,65.0332,47055.0
2016-08-02 15:00:00,84.77,84.97,84.76,84.92,64973.0,65.0408,65.1943,65.0332,65.1559,64973.0
2016-08-02 15:10:00,84.92,84.94,84.83,84.92,74538.0,65.1559,65.1713,65.0869,65.1559,74538.0
2016-08-02 15:20:00,84.92,85.03,84.82,84.98,87669.0,65.1559,65.2403,65.0792,65.2019,87669.0
2016-08-02 15:30:00,84.97,85.02,84.91,85.0,103998.0,65.1943,65.2326,65.1482,65.2173,103998.0
2016-08-02 15:40:00,85.0,85.08,84.93,85.06,210004.0,65.2173,65.2787,65.1636,65.2633,210004.0
2016-08-02 15:50:00,85.06,85.1,84.91,84.93,225680.0,65.2633,65.294,65.1482,65.1636,225680.0
2016-08-03 09:30:00,84.74,84.9,84.28,84.44,107809.0,65.0178,65.1406,64.6649,64.7876,107809.0
2016-08-03 09:40:00,84.39,84.57,84.36,84.43,38360.0,64.7493,64.8874,64.7262,64.78,38360.0
2016-08-03 09:50:00,84.43,84.43,84.08,84.08,80093.0,64.78,64.78,64.5114,64.5114,80093.0
2016-08-03 10:00:00,84.07,84.1,83.78,83.8,81910.0,64.5037,64.5268,64.2812,64.2966,81910.0
2016-08-03 10:10:00,83.77,83.99,83.73,83.76,60359.0,64.2736,64.4424,64.2429,64.2659,60359.0
2016-08-03 10:20:00,83.75,83.78,83.63,83.63,57378.0,64.2582,64.2812,64.1661,64.1661,57378.0
2016-08-03 10:30:00,83.6,83.7,83.45,83.45,90674.0,64.1431,64.2199,64.028,64.028,90674.0
2016-08-03 10:40:00,83.45,83.48,83.37,83.4,51443.0,64.028,64.0511,63.9667,63.9897,51443.0
2016-08-03 10:50:00,83.42,83.43,83.24,83.34,51645.0,64.005,64.0127,63.8669,63.9436,51645.0
2016-08-03 11:00:00,83.35,83.63,83.35,83.59,52990.0,63.9513,64.1661,63.9513,64.1355,52990.0
2016-08-03 11:10:00,83.59,83.61,83.48,83.49,40549.0,64.1355,64.1508,64.0511,64.0587,40549.0
2016-08-03 11:20:00,83.48,83.63,83.48,83.54,41386.0,64.0511,64.1661,64.0511,64.0971,41386.0
2016-08-03 11:30:00,83.53,83.77,83.52,83.76,61212.0,64.0894,64.2736,64.0817,64.2659,61212.0
2016-08-03 11:40:00,83.74,83.81,83.67,83.78,47203.0,64.2505,64.3043,64.1968,64.2812,47203.0
2016-08-03 11:50:00,83.78,83.93,83.75,83.75,39731.0,64.2812,64.3963,64.2582,64.2582,39731.0
2016-08-03 12:00:00,83.75,84.0,83.75,83.99,32191.0,64.2582,64.45,64.2582,64.4424,32191.0
2016-08-03 12:10:00,83.99,84.02,83.87,84.02,38606.0,64.4424,64.4654,64.3503,64.4654,38606.0
2016-08-03 12:20:00,84.02,84.06,83.89,83.97,19260.0,64.4654,64.4961,64.3656,64.427,19260.0
2016-08-03 12:30:00,83.98,83.99,83.84,83.91,21535.0,64.4347,64.4424,64.3273,64.381,21535.0
2016-08-03 12:40:00,83.91,84.2,83.88,84.15,76468.0,64.381,64.6035,64.358,64.5651,76468.0
2016-08-03 12:50:00,84.15,84.26,84.14,84.2,36235.0,64.5651,64.6495,64.5574,64.6035,36235.0
2016-08-03 13:00:00,84.2,84.36,84.2,84.35,60548.0,64.6035,64.7262,64.6035,64.7186,60548.0
2016-08-03 13:10:00,84.34,84.4,84.29,84.31,45571.0,64.7109,64.7569,64.6725,64.6879,45571.0
2016-08-03 13:20:00,84.33,84.36,84.29,84.35,32919.0,64.7032,64.7262,64.6725,64.7186,32919.0
2016-08-03 13:30:00,84.35,84.47,84.34,84.44,29894.0,64.7186,64.8106,64.7109,64.7876,29894.0
2016-08-03 13:40:00,84.44,84.57,84.44,84.5,66773.0,64.7876,64.8874,64.7876,64.8337,66773.0
2016-08-03 13:50:00,84.51,84.51,84.4,84.43,44932.0,64.8413,64.8413,64.7569,64.78,44932.0
2016-08-03 14:00:00,84.44,84.51,84.44,84.48,40947.0,64.7876,64.8413,64.7876,64.8183,40947.0
2016-08-03 14:10:00,84.48,84.5,84.35,84.37,34075.0,64.8183,64.8337,64.7186,64.7339,34075.0
2016-08-03 14:20:00,84.37,84.48,84.37,84.46,42477.0,64.7339,64.8183,64.7339,64.803,42477.0
2016-08-03 14:30:00,84.46,84.5,84.45,84.48,31895.0,64.803,64.8337,64.7953,64.8183,31895.0
2016-08-03 14:40:00,84.49,84.52,84.31,84.34,39988.0,64.826,64.849,64.6879,64.7109,39988.0
2016-08-03 14:50:00,84.34,84.5,84.34,84.46,31801.0,64.7109,64.8337,64.7109,64.803,31801.0
2016-08-03 15:00:00,84.46,84.52,84.46,84.52,58817.0,64.803,64.849,64.803,64.849,58817.0
2016-08-03 15:10:00,84.52,84.52,84.38,84.39,45599.0,64.849,64.849,64.7416,64.7493,45599.0
2016-08-03 15:20:00,84.39,84.5,84.35,84.47,67227.0,64.7493,64.8337,64.7186,64.8106,67227.0
2016-08-03 15:30:00,84.47,84.5,84.46,84.47,60446.0,64.8106,64.8337,64.803,64.8106,60446.0
2016-08-03 15:40:00,84.47,84.63,84.4,84.63,86033.0,64.8106,64.9334,64.7569,64.9334,86033.0
2016-08-03 15:50:00,84.62,84.68,84.57,84.62,221720.0,64.9257,64.9718,64.8874,64.9257,221720.0
2016-08-04 09:30:00,84.52,84.8,84.52,84.66,56608.0,64.849,65.0638,64.849,64.9564,56608.0
2016-08-04 09:40:00,84.64,84.71,84.49,84.61,33275.0,64.9411,64.9948,64.826,64.9181,33275.0
2016-08-04 09:50:00,84.6,84.64,84.38,84.45,18178.0,64.9104,64.9411,64.7416,64.7953,18178.0
2016-08-04 10:00:00,84.49,84.52,84.41,84.5,16040.0,64.826,64.849,64.7646,64.8337,16040.0
2016-08-04 10:10:00,84.48,84.53,84.42,84.42,37929.0,64.8183,64.8567,64.7723,64.7723,37929.0
2016-08-04 10:20:00,84.43,84.46,84.35,84.37,43952.0,64.78,64.803,64.7186,64.7339,43952.0
2016-08-04 10:30:00,84.36,84.5,84.25,84.5,72507.0,64.7262,64.8337,64.6418,64.8337,72507.0
2016-08-04 10:40:00,84.5,84.55,84.34,84.4,29387.0,64.8337,64.872,64.7109,64.7569,29387.0
2016-08-04 10:50:00,84.41,84.45,84.23,84.3,65775.0,64.7646,64.7953,64.6265,64.6802,65775.0
2016-08-04 11:00:00,84.28,84.35,84.16,84.16,60125.0,64.6649,64.7186,64.5728,64.5728,60125.0
2016-08-04 11:10:00,84.16,84.2,83.97,84.0,75451.0,64.5728,64.6035,64.427,64.45,75451.0
2016-08-04 11:20:00,83.97,83.98,83.8,83.87,93913.0,64.427,64.4347,64.2966,64.3503,93913.0
2016-08-04 11:30:00,83.88,83.97,83.81,83.86,29571.0,64.358,64.427,64.3043,64.3426,29571.0
2016-08-04 11:40:00,83.87,83.98,83.87,83.93,26081.0,64.3503,64.4347,64.3503,64.3963,26081.0
2016-08-04 11:50:00,83.92,83.94,83.78,83.85,18798.0,64.3887,64.404,64.2812,64.3349,18798.0
2016-08-04 12:00:00,83.86,83.86,83.77,83.8,19342.0,64.3426,64.3426,64.2736,64.2966,19342.0
2016-08-04 12:10:00,83.8,83.82,83.73,83.73,39774.0,64.2966,64.3119,64.2429,64.2429,39774.0
2016-08-04 12:20:00,83.74,83.8,83.68,83.8,20124.0,64.2505,64.2966,64.2045,64.2966,20124.0
2016-08-04 12:30:00,83.79,83.82,83.72,83.81,14836.0,64.2889,64.3119,64.2352,64.3043,14836.0
2016-08-04 12:40:00,83.8,83.84,83.76,83.78,16900.0,64.2966,64.3273,64.2659,64.2812,16900.0
2016-08-04 12:50:00,83.79,83.88,83.73,83.75,25379.0,64.2889,64.358,64.2429,64.2582,25379.0
2016-08-04 13:00:00,83.76,83.8,83.7,83.79,19495.0,64.2659,64.2966,64.2199,64.2889,19495.0
2016-08-04 13:10:00,83.78,83.78,83.69,83.71,11293.0,64.2812,64.2812,64.2122,64.2275,11293.0
2016-08-04 13:20:00,83.7,83.75,83.69,83.72,17075.0,64.2199,64.2582,64.2122,64.2352,17075.0
2016-08-04 13:30:00,83.71,83.75,83.66,83.75,23095.0,64.2275,64.2582,64.1892,64.2582,23095.0
2016-08-04 13:40:00,83.76,83.77,83.7,83.7,9421.0,64.2659,64.2736,64.2199,64.2199,9421.0
2016-08-04 13:50:00,83.7,83.71,83.67,83.69,13273.0,64.2199,64.2275,64.1968,64.2122,13273.0
2016-08-04 14:00:00,83.68,83.75,83.64,83.7,21282.0,64.2045,64.2582,64.1738,64.2199,21282.0
2016-08-04 14:10:00,83.7,83.71,83.6,83.62,13209.0,64.2199,64.2275,64.1431,64.1585,13209.0
2016-08-04 14:20:00,83.62,83.67,83.6,83.61,17534.0,64.1585,64.1968,64.1431,64.1508,17534.0
2016-08-04 14:30:00,83.61,83.61,83.51,83.53,41327.0,64.1508,64.1508,64.0741,64.0894,41327.0
2016-08-04 14:40:00,83.51,83.66,83.51,83.59,20343.0,64.0741,64.1892,64.0741,64.1355,20343.0
2016-08-04 14:50:00,83.59,83.66,83.56,83.63,21929.0,64.1355,64.1892,64.1124,64.1661,21929.0
2016-08-04 15:00:00,83.62,83.68,83.59,83.65,26399.0,64.1585,64.2045,64.1355,64.1815,26399.0
2016-08-04 15:10:00,83.65,83.66,83.57,83.61,24899.0,64.1815,64.1892,64.1201,64.1508,24899.0
2016-08-04 15:20:00,83.62,83.65,83.56,83.62,28445.0,64.1585,64.1815,64.1124,64.1585,28445.0
2016-08-04 15:30:00,83.62,83.69,83.62,83.64,57224.0,64.1585,64.2122,64.1585,64.1738,57224.0
2016-08-04 15:40:00,83.65,83.68,83.59,83.66,118532.0,64.1815,64.2045,64.1355,64.1892,118532.0
2016-08-04 15:50:00,83.66,83.71,83.55,83.59,163993.0,64.1892,64.2275,64.1048,64.1355,163993.0
2016-08-05 09:30:00,84.0,84.2,83.69,84.15,70726.0,64.45,64.6035,64.2122,64.5651,70726.0
2016-08-05 09:40:00,84.19,84.47,84.02,84.47,54046.0,64.5958,64.8106,64.4654,64.8106,54046.0
2016-08-05 09:50:00,84.48,84.68,84.29,84.58,38073.0,64.8183,64.9718,64.6725,64.895,38073.0
2016-08-05 10:00:00,84.59,84.73,84.33,84.68,27117.0,64.9027,65.0101,64.7032,64.9718,27117.0
2016-08-05 10:10:00,84.67,84.74,84.48,84.52,18962.0,64.9641,65.0178,64.8183,64.849,18962.0
2016-08-05 10:20:00,84.51,84.65,84.47,84.59,26809.0,64.8413,64.9488,64.8106,64.9027,26809.0
2016-08-05 10:30:00,84.59,84.6,84.49,84.54,36630.0,64.9027,64.9104,64.826,64.8644,36630.0
2016-08-05 10:40:00,84.53,84.55,84.35,84.39,22211.0,64.8567,64.872,64.7186,64.7493,22211.0
2016-08-05 10:50:00,84.4,84.44,84.28,84.4,18943.0,64.7569,64.7876,64.6649,64.7569,18943.0
2016-08-05 11:00:00,84.4,84.46,84.39,84.4,25148.0,64.7569,64.803,64.7493,64.7569,25148.0
2016-08-05 11:10:00,84.4,84.5,84.28,84.36,26527.0,64.7569,64.8337,64.6649,64.7262,26527.0
2016-08-05 11:20:00,84.35,84.45,84.3,84.3,27080.0,64.7186,64.7953,64.6802,64.6802,27080.0
2016-08-05 11:30:00,84.31,84.35,84.27,84.32,22016.0,64.6879,64.7186,64.6572,64.6956,22016.0
2016-08-05 11:40:00,84.32,84.38,84.28,84.31,20928.0,64.6956,64.7416,64.6649,64.6879,20928.0
2016-08-05 11:50:00,84.31,84.33,84.21,84.23,50044.0,64.6879,64.7032,64.6112,64.6265,50044.0
2016-08-05 12:00:00,84.23,84.34,84.18,84.32,19864.0,64.6265,64.7109,64.5881,64.6956,19864.0
2016-08-05 12:10:00,84.3,84.34,84.28,84.28,10767.0,64.6802,64.7109,64.6649,64.6649,10767.0
2016-08-05 12:20:00,84.3,84.3,84.27,84.29,9752.0,64.6802,64.6802,64.6572,64.6725,9752.0
2016-08-05 12:30:00,84.29,84.31,84.25,84.31,10200.0,64.6725,64.6879,64.6418,64.6879,10200.0
2016-08-05 12:40:00,84.32,84.32,84.25,84.25,9960.0,64.6956,64.6956,64.6418,64.6418,9960.0
2016-08-05 12:50:00,84.25,84.32,84.25,84.31,17320.0,64.6418,64.6956,64.6418,64.6879,17320.0
2016-08-05 13:00:00,84.31,84.32,84.25,84.25,51125.0,64.6879,64.6956,64.6418,64.6418,51125.0
2016-08-05 13:10:00,84.26,84.32,84.26,84.31,21568.0,64.6495,64.6956,64.6495,64.6879,21568.0
2016-08-05 13:20:00,84.31,84.34,84.28,84.34,18503.0,64.6879,64.7109,64.6649,64.7109,18503.0
2016-08-05 13:30:00,84.34,84.36,84.3,84.33,27005.0,64.7109,64.7262,64.6802,64.7032,27005.0
2016-08-05 13:40:00,84.33,84.35,84.32,84.32,22115.0,64.7032,64.7186,64.6956,64.6956,22115.0
2016-08-05 13:50:00,84.34,84.35,84.29,84.33,20678.0,64.7109,64.7186,64.6725,64.7032,20678.0
2016-08-05 14:00:00,84.33,84.35,84.26,84.3,34495.0,64.7032,64.7186,64.6495,64.6802,34495.0
2016-08-05 14:10:00,84.29,84.31,84.27,84.29,18506.0,64.6725,64.6879,64.6572,64.6725,18506.0
2016-08-05 14:20:00,84.29,84.33,84.27,84.28,34503.0,64.6725,64.7032,64.6572,64.6649,34503.0
2016-08-05 14:30:00,84.27,84.28,84.16,84.18,15561.0,64.6572,64.6649,64.5728,64.5881,15561.0
2016-08-05 14:40:00,84.18,84.22,84.12,84.17,25362.0,64.5881,64.6188,64.5421,64.5805,25362.0
2016-08-05 14:50:00,84.16,84.21,84.13,84.13,30537.0,64.5728,64.6112,64.5498,64.5498,30537.0
2016-08-05 15:00:00,84.14,84.22,84.14,84.2,19039.0,64.5574,64.6188,64.5574,64.6035,19039.0
2016-08-05 15:10:00,84.22,84.27,84.22,84.24,17378.0,64.6188,64.6572,64.6188,64.6342,17378.0
2016-08-05 15:20:00,84.23,84.24,84.16,84.24,19833.0,64.6265,64.6342,64.5728,64.6342,19833.0
2016-08-05 15:30:00,84.24,84.31,84.21,84.29,35939.0,64.6342,64.6879,64.6112,64.6725,35939.0
2016-08-05 15:40:00,84.29,84.37,84.27,84.31,52149.0,64.6725,64.7339,64.6572,64.6879,52149.0
2016-08-05 15:50:00,84.32,84.36,84.27,84.35,75223.0,64.6956,64.7262,64.6572,64.7186,75223.0
2016-08-08 09:30:00,84.64,84.7,84.06,84.11,42869.0,64.9411,64.9871,64.4961,64.5344,42869.0
2016-08-08 09:40:00,84.08,84.2,84.05,84.09,25621.0,64.5114,64.6035,64.4884,64.5191,25621.0
2016-08-08 09:50:00,84.09,84.14,83.92,83.96,23891.0,64.5191,64.5574,64.3887,64.4193,23891.0
2016-08-08 10:00:00,83.97,84.04,83.87,84.02,18358.0,64.427,64.4807,64.3503,64.4654,18358.0
2016-08-08 10:10:00,84.06,84.06,83.95,83.98,21166.0,64.4961,64.4961,64.4117,64.4347,21166.0
2016-08-08 10:20:00,83.92,83.93,83.82,83.82,7330.0,64.3887,64.3963,64.3119,64.3119,7330.0
2016-08-08 10:30:00,83.82,83.83,83.68,83.76,23748.0,64.3119,64.3196,64.2045,64.2659,23748.0
2016-08-08 10:40:00,83.76,83.76,83.64,83.74,15225.0,64.2659,64.2659,64.1738,64.2505,15225.0
2016-08-08 10:50:00,83.75,83.82,83.61,83.82,15461.0,64.2582,64.3119,64.1508,64.3119,15461.0
2016-08-08 11:00:00,83.81,83.93,83.78,83.92,13260.0,64.3043,64.3963,64.2812,64.3887,13260.0
2016-08-08 11:10:00,83.93,83.99,83.87,83.87,10973.0,64.3963,64.4424,64.3503,64.3503,10973.0
2016-08-08 11:20:00,83.89,83.98,83.87,83.97,9604.0,64.3656,64.4347,64.3503,64.427,9604.0
2016-08-08 11:30:00,83.97,84.02,83.92,84.01,9972.0,64.427,64.4654,64.3887,64.4577,9972.0
2016-08-08 11:40:00,84.01,84.04,83.94,83.97,13360.0,64.4577,64.4807,64.404,64.427,13360.0
2016-08-08 11:50:00,83.98,84.03,83.92,83.95,6464.0,64.4347,64.473,64.3887,64.4117,6464.0
2016-08-08 12:00:00,83.95,83.98,83.91,83.95,10290.0,64.4117,64.4347,64.381,64.4117,10290.0
2016-08-08 12:10:00,83.96,84.04,83.95,84.04,8497.0,64.4193,64.4807,64.4117,64.4807,8497.0
2016-08-08 12:20:00,84.03,84.14,84.03,84.14,13058.0,64.473,64.5574,64.473,64.5574,13058.0
2016-08-08 12:30:00,84.14,84.16,84.03,84.08,15095.0,64.5574,64.5728,64.473,64.5114,15095.0
2016-08-08 12:40:00,84.07,84.07,84.0,84.02,4000.0,64.5037,64.5037,64.45,64.4654,4000.0
2016-08-08 12:50:00,84.01,84.05,83.96,83.96,4550.0,64.4577,64.4884,64.4193,64.4193,4550.0
2016-08-08 13:00:00,83.95,84.0,83.94,83.98,15502.0,64.4117,64.45,64.404,64.4347,15502.0
2016-08-08 13:10:00,83.97,83.97,83.82,83.94,26394.0,64.427,64.427,64.3119,64.404,26394.0
2016-08-08 13:20:00,83.93,83.93,83.87,83.9,8680.0,64.3963,64.3963,64.3503,64.3733,8680.0
2016-08-08 13:30:00,83.91,83.93,83.84,83.86,10913.0,64.381,64.3963,64.3273,64.3426,10913.0
2016-08-08 13:40:00,83.86,83.86,83.76,83.76,31411.0,64.3426,64.3426,64.2659,64.2659,31411.0
2016-08-08 13:50:00,83.75,83.79,83.72,83.74,8408.0,64.2582,64.2889,64.2352,64.2505,8408.0
2016-08-08 14:00:00,83.73,83.82,83.73,83.77,21450.0,64.2429,64.3119,64.2429,64.2736,21450.0
2016-08-08 14:10:00,83.77,83.78,83.68,83.74,15801.0,64.2736,64.2812,64.2045,64.2505,15801.0
2016-08-08 14:20:00,83.73,83.75,83.68,83.73,8408.0,64.2429,64.2582,64.2045,64.2429,8408.0
2016-08-08 14:30:00,83.72,83.76,83.7,83.73,19992.0,64.2352,64.2659,64.2199,64.2429,19992.0
2016-08-08 14:40:00,83.72,83.79,83.71,83.74,14557.0,64.2352,64.2889,64.2275,64.2505,14557.0
2016-08-08 14:50:00,83.73,83.76,83.68,83.69,12113.0,64.2429,64.2659,64.2045,64.2122,12113.0
2016-08-08 15:00:00,83.69,83.71,83.64,83.67,28575.0,64.2122,64.2275,64.1738,64.1968,28575.0
2016-08-08 15:10:00,83.67,83.72,83.65,83.69,20893.0,64.1968,64.2352,64.1815,64.2122,20893.0
2016-08-08 15:20:00,83.69,83.77,83.68,83.74,20533.0,64.2122,64.2736,64.2045,64.2505,20533.0
2016-08-08 15:30:00,83.74,83.85,83.74,83.81,21463.0,64.2505,64.3349,64.2505,64.3043,21463.0
2016-08-08 15:40:00,83.81,83.82,83.75,83.75,51654.0,64.3043,64.3119,64.2582,64.2582,51654.0
2016-08-08 15:50:00,83.76,83.78,83.72,83.75,100176.0,64.2659,64.2812,64.2352,64.2582,100176.0
2016-08-09 09:30:00,83.91,84.05,83.8,83.81,36481.0,64.381,64.4884,64.2966,64.3043,36481.0
2016-08-09 09:40:00,83.8,83.86,83.67,83.81,31826.0,64.2966,64.3426,64.1968,64.3043,31826.0
2016-08-09 09:50:00,83.8,83.84,83.68,83.73,28546.0,64.2966,64.3273,64.2045,64.2429,28546.0
2016-08-09 10:00:00,83.74,83.96,83.74,83.83,30127.0,64.2505,64.4193,64.2505,64.3196,30127.0
2016-08-09 10:10:00,83.84,83.87,83.76,83.82,25487.0,64.3273,64.3503,64.2659,64.3119,25487.0
2016-08-09 10:20:00,83.81,83.85,83.71,83.73,51520.0,64.3043,64.3349,64.2275,64.2429,51520.0
2016-08-09 10:30:00,83.73,83.78,83.67,83.75,32865.0,64.2429,64.2812,64.1968,64.2582,32865.0
2016-08-09 10:40:00,83.74,83.86,83.71,83.83,22853.0,64.2505,64.3426,64.2275,64.3196,22853.0
2016-08-09 10:50:00,83.82,83.83,83.63,83.64,25474.0,64.3119,64.3196,64.1661,64.1738,25474.0
2016-08-09 11:00:00,83.64,83.75,83.6,83.67,24212.0,64.1738,64.2582,64.1431,64.1968,24212.0
2016-08-09 11:10:00,83.67,83.76,83.65,83.69,25407.0,64.1968,64.2659,64.1815,64.2122,25407.0
2016-08-09 11:20:00,83.69,83.72,83.62,83.64,15762.0,64.2122,64.2352,64.1585,64.1738,15762.0
2016-08-09 11:30:00,83.63,83.68,83.6,83.65,19104.0,64.1661,64.2045,64.1431,64.1815,19104.0
2016-08-09 11:40:00,83.65,83.78,83.64,83.77,12387.0,64.1815,64.2812,64.1738,64.2736,12387.0
2016-08-09 11:50:00,83.76,83.81,83.73,83.76,9409.0,64.2659,64.3043,64.2429,64.2659,9409.0
2016-08-09 12:00:00,83.75,83.81,83.71,83.73,14564.0,64.2582,64.3043,64.2275,64.2429,14564.0
2016-08-09 12:10:00,83.72,83.73,83.62,83.64,9772.0,64.2352,64.2429,64.1585,64.1738,9772.0
2016-08-09 12:20:00,83.65,83.67,83.56,83.6,8835.0,64.1815,64.1968,64.1124,64.1431,8835.0
2016-08-09 12:30:00,83.6,83.67,83.58,83.64,12801.0,64.1431,64.1968,64.1278,64.1738,12801.0
2016-08-09 12:40:00,83.64,83.72,83.64,83.71,16354.0,64.1738,64.2352,64.1738,64.2275,16354.0
2016-08-09 12:50:00,83.7,83.75,83.69,83.7,11723.0,64.2199,64.2582,64.2122,64.2199,11723.0
2016-08-09 13:00:00,83.71,83.76,83.7,83.75,13893.0,64.2275,64.2659,64.2199,64.2582,13893.0
2016-08-09 13:10:00,83.74,83.79,83.73,83.73,22708.0,64.2505,64.2889,64.2429,64.2429,22708.0
2016-08-09 13:20:00,83.74,83.78,83.72,83.78,23296.0,64.2505,64.2812,64.2352,64.2812,23296.0
2016-08-09 13:30:00,83.78,83.79,83.7,83.72,28710.0,64.2812,64.2889,64.2199,64.2352,28710.0
2016-08-09 13:40:00,83.72,83.77,83.7,83.75,21938.0,64.2352,64.2736,64.2199,64.2582,21938.0
2016-08-09 13:50:00,83.75,83.78,83.73,83.77,19807.0,64.2582,64.2812,64.2429,64.2736,19807.0
2016-08-09 14:00:00,83.77,83.78,83.71,83.76,23658.0,64.2736,64.2812,64.2275,64.2659,23658.0
2016-08-09 14:10:00,83.75,83.78,83.74,83.78,22260.0,64.2582,64.2812,64.2505,64.2812,22260.0
2016-08-09 14:20:00,83.78,83.78,83.74,83.75,30158.0,64.2812,64.2812,64.2505,64.2582,30158.0
2016-08-09 14:30:00,83.75,83.76,83.69,83.72,46926.0,64.2582,64.2659,64.2122,64.2352,46926.0
2016-08-09 14:40:00,83.72,83.75,83.7,83.74,22004.0,64.2352,64.2582,64.2199,64.2505,22004.0
2016-08-09 14:50:00,83.75,83.77,83.71,83.75,19009.0,64.2582,64.2736,64.2275,64.2582,19009.0
2016-08-09 15:00:00,83.75,83.78,83.72,83.78,25002.0,64.2582,64.2812,64.2352,64.2812,25002.0
2016-08-09 15:10:00,83.77,83.8,83.74,83.8,42573.0,64.2736,64.2966,64.2505,64.2966,42573.0
2016-08-09 15:20:00,83.8,83.92,83.8,83.89,25393.0,64.2966,64.3887,64.2966,64.3656,25393.0
2016-08-09 15:30:00,83.9,83.92,83.8,83.81,47698.0,64.3733,64.3887,64.2966,64.3043,47698.0
2016-08-09 15:40:00,83.81,83.85,83.79,83.81,88172.0,64.3043,64.3349,64.2889,64.3043,88172.0
2016-08-09 15:50:00,83.8,83.81,83.77,83.8,111183.0,64.2966,64.3043,64.2736,64.2966,111183.0
2016-08-10 09:30:00,83.8,83.83,83.24,83.36,47606.0,64.2966,64.3196,63.8669,63.959,47606.0
2016-08-10 09:40:00,83.33,83.39,83.25,83.39,60235.0,63.936,63.982,63.8746,63.982,60235.0
2016-08-10 09:50:00,83.39,83.42,83.32,83.41,76370.0,63.982,64.005,63.9283,63.9973,76370.0
2016-08-10 10:00:00,83.41,83.56,83.31,83.54,52342.0,63.9973,64.1124,63.9206,64.0971,52342.0
2016-08-10 10:10:00,83.55,83.56,83.42,83.43,34204.0,64.1048,64.1124,64.005,64.0127,34204.0
2016-08-10 10:20:00,83.44,83.54,83.36,83.38,38864.0,64.0204,64.0971,63.959,63.9743,38864.0
2016-08-10 10:30:00,83.4,83.5,83.38,83.43,75095.0,63.9897,64.0664,63.9743,64.0127,75095.0
2016-08-10 10:40:00,83.4,83.66,83.4,83.63,56503.0,63.9897,64.1892,63.9897,64.1661,56503.0
2016-08-10 10:50:00,83.65,83.65,83.48,83.5,42221.0,64.1815,64.1815,64.0511,64.0664,42221.0
2016-08-10 11:00:00,83.51,83.54,83.37,83.4,80877.0,64.0741,64.0971,63.9667,63.9897,80877.0
2016-08-10 11:10:00,83.41,83.45,83.32,83.33,52125.0,63.9973,64.028,63.9283,63.936,52125.0
2016-08-10 11:20:00,83.33,83.41,83.29,83.4,78577.0,63.936,63.9973,63.9053,63.9897,78577.0
2016-08-10 11:30:00,83.38,83.42,83.33,83.35,77849.0,63.9743,64.005,63.936,63.9513,77849.0
2016-08-10 11:40:00,83.34,83.49,83.34,83.44,63187.0,63.9436,64.0587,63.9436,64.0204,63187.0
2016-08-10 11:50:00,83.44,83.58,83.43,83.56,47211.0,64.0204,64.1278,64.0127,64.1124,47211.0
2016-08-10 12:00:00,83.55,83.64,83.54,83.6,45072.0,64.1048,64.1738,64.0971,64.1431,45072.0
2016-08-10 12:10:00,83.58,83.72,83.58,83.7,75180.0,64.1278,64.2352,64.1278,64.2199,75180.0
2016-08-10 12:20:00,83.7,83.82,83.69,83.81,39917.0,64.2199,64.3119,64.2122,64.3043,39917.0
2016-08-10 12:30:00,83.8,83.84,83.75,83.78,77008.0,64.2966,64.3273,64.2582,64.2812,77008.0
2016-08-10 12:40:00,83.79,83.85,83.76,83.84,81266.0,64.2889,64.3349,64.2659,64.3273,81266.0
2016-08-10 12:50:00,83.84,83.97,83.84,83.92,92940.0,64.3273,64.427,64.3273,64.3887,92940.0
2016-08-10 13:00:00,83.91,83.98,83.84,83.84,46565.0,64.381,64.4347,64.3273,64.3273,46565.0
2016-08-10 13:10:00,83.81,83.81,83.59,83.59,15641.0,64.3043,64.3043,64.1355,64.1355,15641.0
2016-08-10 13:20:00,83.59,83.68,83.53,83.68,44141.0,64.1355,64.2045,64.0894,64.2045,44141.0
2016-08-10 13:30:00,83.68,83.68,83.53,83.58,41397.0,64.2045,64.2045,64.0894,64.1278,41397.0
2016-08-10 13:40:00,83.59,83.69,83.57,83.58,42220.0,64.1355,64.2122,64.1201,64.1278,42220.0
2016-08-10 13:50:00,83.59,83.66,83.56,83.61,7570.0,64.1355,64.1892,64.1124,64.1508,7570.0
2016-08-10 14:00:00,83.61,83.61,83.55,83.56,13247.0,64.1508,64.1508,64.1048,64.1124,13247.0
2016-08-10 14:10:00,83.56,83.62,83.52,83.56,13891.0,64.1124,64.1585,64.0817,64.1124,13891.0
2016-08-10 14:20:00,83.56,83.6,83.53,83.53,18824.0,64.1124,64.1431,64.0894,64.0894,18824.0
2016-08-10 14:30:00,83.53,83.55,83.38,83.43,21259.0,64.0894,64.1048,63.9743,64.0127,21259.0
2016-08-10 14:40:00,83.42,83.46,83.36,83.43,21360.0,64.005,64.0357,63.959,64.0127,21360.0
2016-08-10 14:50:00,83.42,83.43,83.4,83.42,10687.0,64.005,64.0127,63.9897,64.005,10687.0
2016-08-10 15:00:00,83.42,83.46,83.39,83.46,31908.0,64.005,64.0357,63.982,64.0357,31908.0
2016-08-10 15:10:00,83.46,83.5,83.44,83.5,28032.0,64.0357,64.0664,64.0204,64.0664,28032.0
2016-08-10 15:20:00,83.5,83.57,83.48,83.48,19657.0,64.0664,64.1201,64.0511,64.0511,19657.0
2016-08-10 15:30:00,83.49,83.51,83.39,83.42,32078.0,64.0587,64.0741,63.982,64.005,32078.0
2016-08-10 15:40:00,83.42,83.45,83.34,83.37,54402.0,64.005,64.028,63.9436,63.9667,54402.0
2016-08-10 15:50:00,83.37,83.56,83.36,83.56,113650.0,63.9667,64.1124,63.959,64.1124,113650.0
2016-08-11 09:30:00,83.69,83.73,83.25,83.38,50497.0,64.2122,64.2429,63.8746,63.9743,50497.0
2016-08-11 09:40:00,83.35,83.35,82.94,82.94,45682.0,63.9513,63.9513,63.6367,63.6367,45682.0
2016-08-11 09:50:00,82.93,83.03,82.72,82.72,17507.0,63.6291,63.7058,63.4679,63.4679,17507.0
2016-08-11 10:00:00,82.71,82.86,82.65,82.74,27462.0,63.4603,63.5754,63.4142,63.4833,27462.0
2016-08-11 10:10:00,82.73,82.86,82.72,82.74,28867.0,63.4756,63.5754,63.4679,63.4833,28867.0
2016-08-11 10:20:00,82.75,82.84,82.67,82.69,32808.0,63.491,63.56,63.4296,63.4449,32808.0
2016-08-11 10:30:00,82.7,83.03,82.7,83.03,27272.0,63.4526,63.7058,63.4526,63.7058,27272.0
2016-08-11 10:40:00,82.99,83.12,82.98,83.06,24877.0,63.6751,63.7748,63.6674,63.7288,24877.0
2016-08-11 10:50:00,83.06,83.06,82.95,82.98,46488.0,63.7288,63.7288,63.6444,63.6674,46488.0
2016-08-11 11:00:00,82.98,83.14,82.98,83.12,16625.0,63.6674,63.7902,63.6674,63.7748,16625.0
2016-08-11 11:10:00,83.1,83.1,83.01,83.04,11544.0,63.7595,63.7595,63.6904,63.7135,11544.0
2016-08-11 11:20:00,83.05,83.17,83.03,83.08,28683.0,63.7211,63.8132,63.7058,63.7442,28683.0
2016-08-11 11:30:00,83.08,83.16,83.02,83.08,26021.0,63.7442,63.8055,63.6981,63.7442,26021.0
2016-08-11 11:40:00,83.09,83.2,83.09,83.12,12675.0,63.7518,63.8362,63.7518,63.7748,12675.0
2016-08-11 11:50:00,83.13,83.19,83.08,83.15,14620.0,63.7825,63.8285,63.7442,63.7979,14620.0
2016-08-11 12:00:00,83.15,83.19,83.13,83.16,17486.0,63.7979,63.8285,63.7825,63.8055,17486.0
2016-08-11 12:10:00,83.15,83.32,83.12,83.31,20992.0,63.7979,63.9283,63.7748,63.9206,20992.0
2016-08-11 12:20:00,83.33,83.38,83.31,83.32,9087.0,63.936,63.9743,63.9206,63.9283,9087.0
2016-08-11 12:30:00,83.33,83.41,83.32,83.37,8097.0,63.936,63.9973,63.9283,63.9667,8097.0
2016-08-11 12:40:00,83.35,83.4,83.32,83.35,6505.0,63.9513,63.9897,63.9283,63.9513,6505.0
2016-08-11 12:50:00,83.35,83.41,83.35,83.37,6479.0,63.9513,63.9973,63.9513,63.9667,6479.0
2016-08-11 13:00:00,83.37,83.45,83.36,83.42,8272.0,63.9667,64.028,63.959,64.005,8272.0
2016-08-11 13:10:00,83.43,83.46,83.39,83.42,9759.0,64.0127,64.0357,63.982,64.005,9759.0
2016-08-11 13:20:00,83.43,83.46,83.39,83.4,6338.0,64.0127,64.0357,63.982,63.9897,6338.0
2016-08-11 13:30:00,83.41,83.48,83.38,83.46,11099.0,63.9973,64.0511,63.9743,64.0357,11099.0
2016-08-11 13:40:00,83.45,83.58,83.45,83.55,15081.0,64.028,64.1278,64.028,64.1048,15081.0
2016-08-11 13:50:00,83.56,83.57,83.5,83.52,12478.0,64.1124,64.1201,64.0664,64.0817,12478.0
2016-08-11 14:00:00,83.51,83.56,83.47,83.52,11258.0,64.0741,64.1124,64.0434,64.0817,11258.0
2016-08-11 14:10:00,83.53,83.61,83.52,83.58,20002.0,64.0894,64.1508,64.0817,64.1278,20002.0
2016-08-11 14:20:00,83.59,83.63,83.58,83.6,8373.0,64.1355,64.1661,64.1278,64.1431,8373.0
2016-08-11 14:30:00,83.59,83.59,83.51,83.51,13825.0,64.1355,64.1355,64.0741,64.0741,13825.0
2016-08-11 14:40:00,83.51,83.52,83.45,83.46,24753.0,64.0741,64.0817,64.028,64.0357,24753.0
2016-08-11 14:50:00,83.46,83.57,83.46,83.57,31972.0,64.0357,64.1201,64.0357,64.1201,31972.0
2016-08-11 15:00:00,83.58,83.59,83.48,83.55,23277.0,64.1278,64.1355,64.0511,64.1048,23277.0
2016-08-11 15:10:00,83.55,83.56,83.5,83.51,25978.0,64.1048,64.1124,64.0664,64.0741,25978.0
2016-08-11 15:20:00,83.51,83.51,83.47,83.49,35243.0,64.0741,64.0741,64.0434,64.0587,35243.0
2016-08-11 15:30:00,83.49,83.6,83.45,83.58,42262.0,64.0587,64.1431,64.028,64.1278,42262.0
2016-08-11 15:40:00,83.58,83.67,83.57,83.63,59613.0,64.1278,64.1968,64.1201,64.1661,59613.0
2016-08-11 15:50:00,83.62,83.64,83.58,83.58,74449.0,64.1585,64.1738,64.1278,64.1278,74449.0
2016-08-12 09:30:00,83.54,83.66,83.28,83.33,36812.0,64.0971,64.1892,63.8976,63.936,36812.0
2016-08-12 09:40:00,83.34,83.49,83.23,83.28,21276.0,63.9436,64.0587,63.8592,63.8976,21276.0
2016-08-12 09:50:00,83.27,83.32,83.2,83.21,11952.0,63.8899,63.9283,63.8362,63.8439,11952.0
2016-08-12 10:00:00,83.22,83.33,83.14,83.29,21067.0,63.8516,63.936,63.7902,63.9053,21067.0
2016-08-12 10:10:00,83.3,83.37,83.16,83.23,8999.0,63.9129,63.9667,63.8055,63.8592,8999.0
2016-08-12 10:20:00,83.2,83.25,83.12,83.15,14361.0,63.8362,63.8746,63.7748,63.7979,14361.0
2016-08-12 10:30:00,83.13,83.4,83.13,83.36,32392.0,63.7825,63.9897,63.7825,63.959,32392.0
2016-08-12 10:40:00,83.36,83.43,83.31,83.38,20338.0,63.959,64.0127,63.9206,63.9743,20338.0
2016-08-12 10:50:00,83.38,83.53,83.37,83.49,13477.0,63.9743,64.0894,63.9667,64.0587,13477.0
2016-08-12 11:00:00,83.49,83.53,83.46,83.49,18515.0,64.0587,64.0894,64.0357,64.0587,18515.0
2016-08-12 11:10:00,83.5,83.52,83.36,83.4,12891.0,64.0664,64.0817,63.959,63.9897,12891.0
2016-08-12 11:20:00,83.39,83.5,83.38,83.46,13211.0,63.982,64.0664,63.9743,64.0357,13211.0
2016-08-12 11:30:00,83.46,83.49,83.37,83.49,8963.0,64.0357,64.0587,63.9667,64.0587,8963.0
2016-08-12 11:40:00,83.46,83.56,83.4,83.56,12330.0,64.0357,64.1124,63.9897,64.1124,12330.0
2016-08-12 11:50:00,83.56,83.62,83.54,83.61,13275.0,64.1124,64.1585,64.0971,64.1508,13275.0
2016-08-12 12:00:00,83.62,83.63,83.55,83.58,13844.0,64.1585,64.1661,64.1048,64.1278,13844.0
2016-08-12 12:10:00,83.59,83.62,83.49,83.5,13279.0,64.1355,64.1585,64.0587,64.0664,13279.0
2016-08-12 12:20:00,83.51,83.56,83.51,83.55,15567.0,64.0741,64.1124,64.0741,64.1048,15567.0
2016-08-12 12:30:00,83.54,83.6,83.5,83.57,14787.0,64.0971,64.1431,64.0664,64.1201,14787.0
2016-08-12 12:40:00,83.57,83.61,83.56,83.58,12614.0,64.1201,64.1508,64.1124,64.1278,12614.0
2016-08-12 12:50:00,83.57,83.62,83.56,83.58,10227.0,64.1201,64.1585,64.1124,64.1278,10227.0
2016-08-12 13:00:00,83.58,83.61,83.49,83.52,23956.0,64.1278,64.1508,64.0587,64.0817,23956.0
2016-08-12 13:10:00,83.53,83.59,83.53,83.57,11338.0,64.0894,64.1355,64.0894,64.1201,11338.0
2016-08-12 13:20:00,83.57,83.58,83.53,83.53,14748.0,64.1201,64.1278,64.0894,64.0894,14748.0
2016-08-12 13:30:00,83.53,83.54,83.41,83.47,21757.0,64.0894,64.0971,63.9973,64.0434,21757.0
2016-08-12 13:40:00,83.47,83.49,83.42,83.45,13787.0,64.0434,64.0587,64.005,64.028,13787.0
2016-08-12 13:50:00,83.45,83.48,83.43,83.45,16317.0,64.028,64.0511,64.0127,64.028,16317.0
2016-08-12 14:00:00,83.44,83.52,83.44,83.49,15139.0,64.0204,64.0817,64.0204,64.0587,15139.0
2016-08-12 14:10:00,83.51,83.58,83.48,83.51,17011.0,64.0741,64.1278,64.0511,64.0741,17011.0
2016-08-12 14:20:00,83.51,83.59,83.5,83.56,13387.0,64.0741,64.1355,64.0664,64.1124,13387.0
2016-08-12 14:30:00,83.55,83.55,83.52,83.54,13192.0,64.1048,64.1048,64.0817,64.0971,13192.0
2016-08-12 14:40:00,83.53,83.54,83.5,83.52,14469.0,64.0894,64.0971,64.0664,64.0817,14469.0
2016-08-12 14:50:00,83.51,83.56,83.51,83.53,16553.0,64.0741,64.1124,64.0741,64.0894,16553.0
2016-08-12 15:00:00,83.53,83.54,83.48,83.5,12372.0,64.0894,64.0971,64.0511,64.0664,12372.0
2016-08-12 15:10:00,83.5,83.51,83.44,83.45,20431.0,64.0664,64.0741,64.0204,64.028,20431.0
2016-08-12 15:20:00,83.44,83.48,83.43,83.48,23297.0,64.0204,64.0511,64.0127,64.0511,23297.0
2016-08-12 15:30:00,83.47,83.55,83.46,83.54,40173.0,64.0434,64.1048,64.0357,64.0971,40173.0
2016-08-12 15:40:00,83.54,83.62,83.53,83.6,62705.0,64.0971,64.1585,64.0894,64.1431,62705.0
2016-08-12 15:50:00,83.6,83.62,83.55,83.59,70071.0,64.1431,64.1585,64.1048,64.1355,70071.0
2016-08-15 09:30:00,83.25,83.34,83.09,83.11,110283.0,63.8746,63.9436,63.7518,63.7672,110283.0
2016-08-15 09:40:00,83.09,83.38,83.08,83.34,28222.0,63.7518,63.9743,63.7442,63.9436,28222.0
2016-08-15 09:50:00,83.36,83.36,83.05,83.1,33727.0,63.959,63.959,63.7211,63.7595,33727.0
2016-08-15 10:00:00,83.13,83.32,83.09,83.31,65018.0,63.7825,63.9283,63.7518,63.9206,65018.0
2016-08-15 10:10:00,83.32,83.33,83.19,83.21,35637.0,63.9283,63.936,63.8285,63.8439,35637.0
2016-08-15 10:20:00,83.2,83.31,83.13,83.22,19816.0,63.8362,63.9206,63.7825,63.8516,19816.0
2016-08-15 10:30:00,83.23,83.31,83.2,83.22,28684.0,63.8592,63.9206,63.8362,63.8516,28684.0
2016-08-15 10:40:00,83.21,83.3,83.21,83.28,15200.0,63.8439,63.9129,63.8439,63.8976,15200.0
2016-08-15 10:50:00,83.28,83.31,83.18,83.22,15338.0,63.8976,63.9206,63.8209,63.8516,15338.0
2016-08-15 11:00:00,83.22,83.3,83.22,83.3,16022.0,63.8516,63.9129,63.8516,63.9129,16022.0
2016-08-15 11:10:00,83.32,83.36,83.25,83.36,24112.0,63.9283,63.959,63.8746,63.959,24112.0
2016-08-15 11:20:00,83.37,83.42,83.35,83.39,10713.0,63.9667,64.005,63.9513,63.982,10713.0
2016-08-15 11:30:00,83.39,83.39,83.29,83.36,19505.0,63.982,63.982,63.9053,63.959,19505.0
2016-08-15 11:40:00,83.34,83.47,83.34,83.46,18030.0,63.9436,64.0434,63.9436,64.0357,18030.0
2016-08-15 11:50:00,83.46,83.48,83.37,83.43,13556.0,64.0357,64.0511,63.9667,64.0127,13556.0
2016-08-15 12:00:00,83.42,83.43,83.36,83.41,14090.0,64.005,64.0127,63.959,63.9973,14090.0
2016-08-15 12:10:00,83.41,83.41,83.3,83.32,43894.0,63.9973,63.9973,63.9129,63.9283,43894.0
2016-08-15 12:20:00,83.32,83.38,83.29,83.32,12352.0,63.9283,63.9743,63.9053,63.9283,12352.0
2016-08-15 12:30:00,83.32,83.37,83.29,83.31,18265.0,63.9283,63.9667,63.9053,63.9206,18265.0
2016-08-15 12:40:00,83.31,83.37,83.29,83.37,17313.0,63.9206,63.9667,63.9053,63.9667,17313.0
2016-08-15 12:50:00,83.37,83.39,83.32,83.34,11122.0,63.9667,63.982,63.9283,63.9436,11122.0
2016-08-15 13:00:00,83.33,83.37,83.25,83.25,18895.0,63.936,63.9667,63.8746,63.8746,18895.0
2016-08-15 13:10:00,83.25,83.32,83.24,83.29,11708.0,63.8746,63.9283,63.8669,63.9053,11708.0
2016-08-15 13:20:00,83.28,83.34,83.26,83.33,12354.0,63.8976,63.9436,63.8823,63.936,12354.0
2016-08-15 13:30:00,83.34,83.37,83.31,83.36,13093.0,63.9436,63.9667,63.9206,63.959,13093.0
2016-08-15 13:40:00,83.36,83.46,83.36,83.43,33712.0,63.959,64.0357,63.959,64.0127,33712.0
2016-08-15 13:50:00,83.44,83.5,83.42,83.42,16084.0,64.0204,64.0664,64.005,64.005,16084.0
2016-08-15 14:00:00,83.42,83.47,83.39,83.43,17667.0,64.005,64.0434,63.982,64.0127,17667.0
2016-08-15 14:10:00,83.43,83.44,83.33,83.36,20469.0,64.0127,64.0204,63.936,63.959,20469.0
2016-08-15 14:20:00,83.35,83.36,83.24,83.31,25688.0,63.9513,63.959,63.8669,63.9206,25688.0
2016-08-15 14:30:00,83.3,83.33,83.29,83.32,11669.0,63.9129,63.936,63.9053,63.9283,11669.0
2016-08-15 14:40:00,83.33,83.36,83.3,83.36,13494.0,63.936,63.959,63.9129,63.959,13494.0
2016-08-15 14:50:00,83.35,83.38,83.31,83.36,13052.0,63.9513,63.9743,63.9206,63.959,13052.0
2016-08-15 15:00:00,83.37,83.43,83.37,83.42,27475.0,63.9667,64.0127,63.9667,64.005,27475.0
2016-08-15 15:10:00,83.42,83.44,83.3,83.35,23887.0,64.005,64.0204,63.9129,63.9513,23887.0
2016-08-15 15:20:00,83.35,83.36,83.29,83.29,19894.0,63.9513,63.959,63.9053,63.9053,19894.0
2016-08-15 15:30:00,83.29,83.3,83.19,83.19,41451.0,63.9053,63.9129,63.8285,63.8285,41451.0
2016-08-15 15:40:00,83.19,83.25,83.18,83.19,57567.0,63.8285,63.8746,63.8209,63.8285,57567.0
2016-08-15 15:50:00,83.2,83.23,83.18,83.2,140065.0,63.8362,63.8592,63.8209,63.8362,140065.0
2016-08-16 09:30:00,83.0,83.06,82.78,83.01,47622.0,63.6828,63.7288,63.514,63.6904,47622.0
2016-08-16 09:40:00,83.03,83.09,82.84,83.02,21922.0,63.7058,63.7518,63.56,63.6981,21922.0
2016-08-16 09:50:00,83.01,83.18,82.95,83.1,16243.0,63.6904,63.8209,63.6444,63.7595,16243.0
2016-08-16 10:00:00,83.05,83.17,82.94,82.94,15817.0,63.7211,63.8132,63.6367,63.6367,15817.0
2016-08-16 10:10:00,82.91,83.0,82.91,82.96,19260.0,63.6137,63.6828,63.6137,63.6521,19260.0
2016-08-16 10:20:00,82.97,83.04,82.93,82.94,12470.0,63.6598,63.7135,63.6291,63.6367,12470.0
2016-08-16 10:30:00,82.93,82.95,82.8,82.8,15740.0,63.6291,63.6444,63.5293,63.5293,15740.0
2016-08-16 10:40:00,82.81,82.81,82.65,82.69,14480.0,63.537,63.537,63.4142,63.4449,14480.0
2016-08-16 10:50:00,82.7,82.78,82.66,82.7,10282.0,63.4526,63.514,63.4219,63.4526,10282.0
2016-08-16 11:00:00,82.71,82.78,82.71,82.76,14893.0,63.4603,63.514,63.4603,63.4986,14893.0
2016-08-16 11:10:00,82.77,82.87,82.77,82.87,12848.0,63.5063,63.583,63.5063,63.583,12848.0
2016-08-16 11:20:00,82.87,82.9,82.83,82.87,12120.0,63.583,63.606,63.5523,63.583,12120.0
2016-08-16 11:30:00,82.86,82.89,82.78,82.79,9801.0,63.5754,63.5984,63.514,63.5216,9801.0
2016-08-16 11:40:00,82.79,82.86,82.76,82.86,16033.0,63.5216,63.5754,63.4986,63.5754,16033.0
2016-08-16 11:50:00,82.86,83.01,82.86,83.01,14322.0,63.5754,63.6904,63.5754,63.6904,14322.0
2016-08-16 12:00:00,83.02,83.05,82.99,82.99,23833.0,63.6981,63.7211,63.6751,63.6751,23833.0
2016-08-16 12:10:00,82.99,83.03,82.92,82.94,13955.0,63.6751,63.7058,63.6214,63.6367,13955.0
2016-08-16 12:20:00,82.93,82.95,82.81,82.81,11004.0,63.6291,63.6444,63.537,63.537,11004.0
2016-08-16 12:30:00,82.82,82.9,82.78,82.85,11101.0,63.5447,63.606,63.514,63.5677,11101.0
2016-08-16 12:40:00,82.86,82.92,82.85,82.91,6881.0,63.5754,63.6214,63.5677,63.6137,6881.0
2016-08-16 12:50:00,82.91,82.94,82.87,82.9,8291.0,63.6137,63.6367,63.583,63.606,8291.0
2016-08-16 13:00:00,82.91,82.94,82.89,82.92,9867.0,63.6137,63.6367,63.5984,63.6214,9867.0
2016-08-16 13:10:00,82.91,82.92,82.8,82.81,9203.0,63.6137,63.6214,63.5293,63.537,9203.0
2016-08-16 13:20:00,82.81,82.82,82.75,82.75,10166.0,63.537,63.5447,63.491,63.491,10166.0
2016-08-16 13:30:00,82.75,82.75,82.7,82.72,17117.0,63.491,63.491,63.4526,63.4679,17117.0
2016-08-16 13:40:00,82.71,82.75,82.69,82.73,21529.0,63.4603,63.491,63.4449,63.4756,21529.0
2016-08-16 13:50:00,82.72,82.74,82.71,82.74,10888.0,63.4679,63.4833,63.4603,63.4833,10888.0
2016-08-16 14:00:00,82.74,82.8,82.73,82.77,18959.0,63.4833,63.5293,63.4756,63.5063,18959.0
2016-08-16 14:10:00,82.78,82.78,82.69,82.69,12097.0,63.514,63.514,63.4449,63.4449,12097.0
2016-08-16 14:20:00,82.7,82.77,82.7,82.76,20148.0,63.4526,63.5063,63.4526,63.4986,20148.0
2016-08-16 14:30:00,82.74,82.75,82.71,82.74,15036.0,63.4833,63.491,63.4603,63.4833,15036.0
2016-08-16 14:40:00,82.73,82.78,82.72,82.75,25430.0,63.4756,63.514,63.4679,63.491,25430.0
2016-08-16 14:50:00,82.75,82.78,82.7,82.72,18700.0,63.491,63.514,63.4526,63.4679,18700.0
2016-08-16 15:00:00,82.72,82.79,82.71,82.78,12082.0,63.4679,63.5216,63.4603,63.514,12082.0
2016-08-16 15:10:00,82.79,82.8,82.72,82.74,13702.0,63.5216,63.5293,63.4679,63.4833,13702.0
2016-08-16 15:20:00,82.75,82.85,82.75,82.83,20502.0,63.491,63.5677,63.491,63.5523,20502.0
2016-08-16 15:30:00,82.83,82.84,82.79,82.8,29984.0,63.5523,63.56,63.5216,63.5293,29984.0
2016-08-16 15:40:00,82.8,82.87,82.79,82.83,42819.0,63.5293,63.583,63.5216,63.5523,42819.0
2016-08-16 15:50:00,82.82,82.82,82.68,82.69,68718.0,63.5447,63.5447,63.4372,63.4449,68718.0
2016-08-17 09:30:00,82.88,82.99,82.62,82.8,51394.0,63.5907,63.6751,63.3912,63.5293,51394.0
2016-08-17 09:40:00,82.73,82.89,82.7,82.86,14306.0,63.4756,63.5984,63.4526,63.5754,14306.0
2016-08-17 09:50:00,82.85,82.86,82.68,82.74,18546.0,63.5677,63.5754,63.4372,63.4833,18546.0
2016-08-17 10:00:00,82.69,82.71,82.52,82.57,25397.0,63.4449,63.4603,63.3145,63.3528,25397.0
2016-08-17 10:10:00,82.56,82.61,82.49,82.52,12610.0,63.3452,63.3835,63.2915,63.3145,12610.0
2016-08-17 10:20:00,82.54,82.67,82.52,82.53,17587.0,63.3298,63.4296,63.3145,63.3222,17587.0
2016-08-17 10:30:00,82.56,82.57,82.33,82.36,13597.0,63.3452,63.3528,63.1687,63.1917,13597.0
2016-08-17 10:40:00,82.33,82.34,82.28,82.31,19526.0,63.1687,63.1764,63.1303,63.1534,19526.0
2016-08-17 10:50:00,82.3,82.35,82.29,82.32,14575.0,63.1457,63.184,63.138,63.161,14575.0
2016-08-17 11:00:00,82.33,82.36,82.26,82.28,14221.0,63.1687,63.1917,63.115,63.1303,14221.0
2016-08-17 11:10:00,82.26,82.31,82.21,82.25,10993.0,63.115,63.1534,63.0766,63.1073,10993.0
2016-08-17 11:20:00,82.26,82.33,82.24,82.26,12900.0,63.115,63.1687,63.0997,63.115,12900.0
2016-08-17 11:30:00,82.26,82.29,82.11,82.14,38083.0,63.115,63.138,62.9999,63.0229,38083.0
2016-08-17 11:40:00,82.14,82.23,82.14,82.19,12057.0,63.0229,63.092,63.0229,63.0613,12057.0
2016-08-17 11:50:00,82.18,82.32,82.18,82.31,15338.0,63.0536,63.161,63.0536,63.1534,15338.0
2016-08-17 12:00:00,82.3,82.36,82.3,82.34,16995.0,63.1457,63.1917,63.1457,63.1764,16995.0
2016-08-17 12:10:00,82.34,82.34,82.25,82.25,11687.0,63.1764,63.1764,63.1073,63.1073,11687.0
2016-08-17 12:20:00,82.25,82.27,82.23,82.23,14405.0,63.1073,63.1227,63.092,63.092,14405.0
2016-08-17 12:30:00,82.23,82.25,82.19,82.21,19263.0,63.092,63.1073,63.0613,63.0766,19263.0
2016-08-17 12:40:00,82.22,82.28,82.18,82.25,29698.0,63.0843,63.1303,63.0536,63.1073,29698.0
2016-08-17 12:50:00,82.25,82.28,82.21,82.26,19302.0,63.1073,63.1303,63.0766,63.115,19302.0
2016-08-17 13:00:00,82.26,82.29,82.24,82.27,11942.0,63.115,63.138,63.0997,63.1227,11942.0
2016-08-17 13:10:00,82.26,82.29,82.24,82.28,12835.0,63.115,63.138,63.0997,63.1303,12835.0
2016-08-17 13:20:00,82.29,82.34,82.29,82.34,8346.0,63.138,63.1764,63.138,63.1764,8346.0
2016-08-17 13:30:00,82.35,82.55,82.32,82.53,16559.0,63.184,63.3375,63.161,63.3222,16559.0
2016-08-17 13:40:00,82.53,82.56,82.49,82.51,20518.0,63.3222,63.3452,63.2915,63.3068,20518.0
2016-08-17 13:50:00,82.49,82.59,82.45,82.48,38333.0,63.2915,63.3682,63.2608,63.2838,38333.0
2016-08-17 14:00:00,82.47,82.6,82.38,82.53,29085.0,63.2761,63.3759,63.2071,63.3222,29085.0
2016-08-17 14:10:00,82.54,82.69,82.54,82.62,33213.0,63.3298,63.4449,63.3298,63.3912,33213.0
2016-08-17 14:20:00,82.62,82.67,82.57,82.64,25729.0,63.3912,63.4296,63.3528,63.4066,25729.0
2016-08-17 14:30:00,82.66,82.69,82.56,82.66,19290.0,63.4219,63.4449,63.3452,63.4219,19290.0
2016-08-17 14:40:00,82.66,82.71,82.6,82.67,24841.0,63.4219,63.4603,63.3759,63.4296,24841.0
2016-08-17 14:50:00,82.67,82.76,82.66,82.75,33033.0,63.4296,63.4986,63.4219,63.491,33033.0
2016-08-17 15:00:00,82.75,82.8,82.67,82.68,23112.0,63.491,63.5293,63.4296,63.4372,23112.0
2016-08-17 15:10:00,82.67,82.77,82.67,82.76,54153.0,63.4296,63.5063,63.4296,63.4986,54153.0
2016-08-17 15:20:00,82.75,82.8,82.74,82.76,28911.0,63.491,63.5293,63.4833,63.4986,28911.0
2016-08-17 15:30:00,82.76,82.81,82.74,82.74,42317.0,63.4986,63.537,63.4833,63.4833,42317.0
2016-08-17 15:40:00,82.74,82.79,82.72,82.77,66940.0,63.4833,63.5216,63.4679,63.5063,66940.0
2016-08-17 15:50:00,82.77,82.79,82.73,82.77,196674.0,63.5063,63.5216,63.4756,63.5063,196674.0
2016-08-18 09:30:00,82.61,82.81,82.61,82.67,57858.0,63.3835,63.537,63.3835,63.4296,57858.0
2016-08-18 09:40:00,82.67,82.83,82.53,82.82,17338.0,63.4296,63.5523,63.3222,63.5447,17338.0
2016-08-18 09:50:00,82.8,82.83,82.69,82.76,33033.0,63.5293,63.5523,63.4449,63.4986,33033.0
2016-08-18 10:00:00,82.75,82.75,82.61,82.61,47459.0,63.491,63.491,63.3835,63.3835,47459.0
2016-08-18 10:10:00,82.61,82.63,82.56,82.58,44417.0,63.3835,63.3989,63.3452,63.3605,44417.0
2016-08-18 10:20:00,82.59,82.66,82.51,82.65,21831.0,63.3682,63.4219,63.3068,63.4142,21831.0
2016-08-18 10:30:00,82.65,82.92,82.65,82.92,22747.0,63.4142,63.6214,63.4142,63.6214,22747.0
2016-08-18 10:40:00,82.9,82.93,82.83,82.84,23847.0,63.606,63.6291,63.5523,63.56,23847.0
2016-08-18 10:50:00,82.82,82.84,82.78,82.83,12124.0,63.5447,63.56,63.514,63.5523,12124.0
2016-08-18 11:00:00,82.83,82.84,82.79,82.82,14000.0,63.5523,63.56,63.5216,63.5447,14000.0
2016-08-18 11:10:00,82.81,82.82,82.76,82.82,13908.0,63.537,63.5447,63.4986,63.5447,13908.0
2016-08-18 11:20:00,82.82,82.84,82.81,82.82,36237.0,63.5447,63.56,63.537,63.5447,36237.0
2016-08-18 11:30:00,82.81,82.82,82.75,82.78,20889.0,63.537,63.5447,63.491,63.514,20889.0
2016-08-18 11:40:00,82.76,82.83,82.75,82.82,10806.0,63.4986,63.5523,63.491,63.5447,10806.0
2016-08-18 11:50:00,82.81,82.83,82.76,82.77,8564.0,63.537,63.5523,63.4986,63.5063,8564.0
2016-08-18 12:00:00,82.76,82.77,82.67,82.77,10103.0,63.4986,63.5063,63.4296,63.5063,10103.0
2016-08-18 12:10:00,82.78,82.81,82.76,82.8,6842.0,63.514,63.537,63.4986,63.5293,6842.0
2016-08-18 12:20:00,82.79,82.8,82.74,82.75,9657.0,63.5216,63.5293,63.4833,63.491,9657.0
2016-08-18 12:30:00,82.75,82.76,82.73,82.75,10671.0,63.491,63.4986,63.4756,63.491,10671.0
2016-08-18 12:40:00,82.75,82.83,82.72,82.77,215863.0,63.491,63.5523,63.4679,63.5063,215863.0
2016-08-18 12:50:00,82.76,82.79,82.72,82.72,7819.0,63.4986,63.5216,63.4679,63.4679,7819.0
2016-08-18 13:00:00,82.71,82.72,82.62,82.62,17047.0,63.4603,63.4679,63.3912,63.3912,17047.0
2016-08-18 13:10:00,82.61,82.63,82.55,82.57,12498.0,63.3835,63.3989,63.3375,63.3528,12498.0
2016-08-18 13:20:00,82.55,82.59,82.53,82.53,41044.0,63.3375,63.3682,63.3222,63.3222,41044.0
2016-08-18 13:30:00,82.54,82.55,82.44,82.48,12576.0,63.3298,63.3375,63.2531,63.2838,12576.0
2016-08-18 13:40:00,82.48,82.54,82.47,82.49,11289.0,63.2838,63.3298,63.2761,63.2915,11289.0
2016-08-18 13:50:00,82.47,82.5,82.45,82.5,15770.0,63.2761,63.2991,63.2608,63.2991,15770.0
2016-08-18 14:00:00,82.5,82.51,82.41,82.5,35047.0,63.2991,63.3068,63.2301,63.2991,35047.0
2016-08-18 14:10:00,82.5,82.5,82.48,82.48,15232.0,63.2991,63.2991,63.2838,63.2838,15232.0
2016-08-18 14:20:00,82.48,82.49,82.4,82.45,13355.0,63.2838,63.2915,63.2224,63.2608,13355.0
2016-08-18 14:30:00,82.45,82.5,82.45,82.47,15614.0,63.2608,63.2991,63.2608,63.2761,15614.0
2016-08-18 14:40:00,82.47,82.48,82.45,82.47,10899.0,63.2761,63.2838,63.2608,63.2761,10899.0
2016-08-18 14:50:00,82.46,82.48,82.43,82.43,14073.0,63.2684,63.2838,63.2454,63.2454,14073.0
2016-08-18 15:00:00,82.42,82.55,82.42,82.55,16774.0,63.2378,63.3375,63.2378,63.3375,16774.0
2016-08-18 15:10:00,82.55,82.56,82.52,82.53,12687.0,63.3375,63.3452,63.3145,63.3222,12687.0
2016-08-18 15:20:00,82.52,82.52,82.47,82.49,21239.0,63.3145,63.3145,63.2761,63.2915,21239.0
2016-08-18 15:30:00,82.48,82.57,82.46,82.53,51042.0,63.2838,63.3528,63.2684,63.3222,51042.0
2016-08-18 15:40:00,82.53,82.56,82.34,82.38,90719.0,63.3222,63.3452,63.1764,63.2071,90719.0
2016-08-18 15:50:00,82.38,82.47,82.37,82.43,159913.0,63.2071,63.2761,63.1994,63.2454,159913.0
2016-08-19 09:30:00,82.12,82.36,82.05,82.05,105405.0,63.0076,63.1917,62.9539,62.9539,105405.0
2016-08-19 09:40:00,82.03,82.04,81.82,81.92,27509.0,62.9385,62.9462,62.7774,62.8541,27509.0
2016-08-19 09:50:00,81.9,82.0,81.79,81.86,16516.0,62.8388,62.9155,62.7544,62.8081,16516.0
2016-08-19 10:00:00,81.84,81.9,81.77,81.79,16630.0,62.7927,62.8388,62.739,62.7544,16630.0
2016-08-19 10:10:00,81.8,81.96,81.79,81.96,16577.0,62.7621,62.8848,62.7544,62.8848,16577.0
2016-08-19 10:20:00,81.95,82.01,81.9,82.01,27459.0,62.8771,62.9232,62.8388,62.9232,27459.0
2016-08-19 10:30:00,81.98,82.03,81.93,81.95,29684.0,62.9002,62.9385,62.8618,62.8771,29684.0
2016-08-19 10:40:00,81.95,82.09,81.95,82.0,19667.0,62.8771,62.9846,62.8771,62.9155,19667.0
2016-08-19 10:50:00,81.99,82.01,81.94,81.94,12837.0,62.9078,62.9232,62.8695,62.8695,12837.0
2016-08-19 11:00:00,81.93,81.98,81.9,81.96,17360.0,62.8618,62.9002,62.8388,62.8848,17360.0
2016-08-19 11:10:00,81.97,82.02,81.88,81.93,24462.0,62.8925,62.9309,62.8234,62.8618,24462.0
2016-08-19 11:20:00,81.93,81.96,81.81,81.81,28260.0,62.8618,62.8848,62.7697,62.7697,28260.0
2016-08-19 11:30:00,81.81,81.84,81.68,81.7,30636.0,62.7697,62.7927,62.67,62.6853,30636.0
2016-08-19 11:40:00,81.7,81.71,81.64,81.71,32640.0,62.6853,62.693,62.6393,62.693,32640.0
2016-08-19 11:50:00,81.72,81.79,81.71,81.77,21361.0,62.7007,62.7544,62.693,62.739,21361.0
2016-08-19 12:00:00,81.77,81.79,81.7,81.71,27645.0,62.739,62.7544,62.6853,62.693,27645.0
2016-08-19 12:10:00,81.71,81.72,81.63,81.64,22923.0,62.693,62.7007,62.6316,62.6393,22923.0
2016-08-19 12:20:00,81.65,81.69,81.64,81.69,17712.0,62.647,62.6777,62.6393,62.6777,17712.0
2016-08-19 12:30:00,81.7,81.72,81.67,81.7,23207.0,62.6853,62.7007,62.6623,62.6853,23207.0
2016-08-19 12:40:00,81.68,81.68,81.58,81.62,26113.0,62.67,62.67,62.5933,62.6239,26113.0
2016-08-19 12:50:00,81.62,81.63,81.59,81.61,23083.0,62.6239,62.6316,62.6009,62.6163,23083.0
2016-08-19 13:00:00,81.6,81.63,81.58,81.6,18209.0,62.6086,62.6316,62.5933,62.6086,18209.0
2016-08-19 13:10:00,81.62,81.63,81.57,81.6,21259.0,62.6239,62.6316,62.5856,62.6086,21259.0
2016-08-19 13:20:00,81.6,81.73,81.59,81.7,54779.0,62.6086,62.7083,62.6009,62.6853,54779.0
2016-08-19 13:30:00,81.7,81.71,81.62,81.68,19562.0,62.6853,62.693,62.6239,62.67,19562.0
2016-08-19 13:40:00,81.68,81.7,81.63,81.66,31904.0,62.67,62.6853,62.6316,62.6546,31904.0
2016-08-19 13:50:00,81.66,81.74,81.63,81.74,54918.0,62.6546,62.716,62.6316,62.716,54918.0
2016-08-19 14:00:00,81.74,81.8,81.73,81.76,24483.0,62.716,62.7621,62.7083,62.7314,24483.0
2016-08-19 14:10:00,81.76,81.78,81.73,81.76,20158.0,62.7314,62.7467,62.7083,62.7314,20158.0
2016-08-19 14:20:00,81.78,81.81,81.78,81.78,12022.0,62.7467,62.7697,62.7467,62.7467,12022.0
2016-08-19 14:30:00,81.8,81.83,81.74,81.75,17561.0,62.7621,62.7851,62.716,62.7237,17561.0
2016-08-19 14:40:00,81.76,81.78,81.75,81.76,15077.0,62.7314,62.7467,62.7237,62.7314,15077.0
2016-08-19 14:50:00,81.77,81.77,81.67,81.67,36701.0,62.739,62.739,62.6623,62.6623,36701.0
2016-08-19 15:00:00,81.67,81.71,81.62,81.62,42096.0,62.6623,62.693,62.6239,62.6239,42096.0
2016-08-19 15:10:00,81.62,81.68,81.57,81.61,127448.0,62.6239,62.67,62.5856,62.6163,127448.0
2016-08-19 15:20:00,81.62,81.63,81.56,81.61,105992.0,62.6239,62.6316,62.5779,62.6163,105992.0
2016-08-19 15:30:00,81.61,81.75,81.58,81.67,227281.0,62.6163,62.7237,62.5933,62.6623,227281.0
2016-08-19 15:40:00,81.68,81.75,81.67,81.7,165965.0,62.67,62.7237,62.6623,62.6853,165965.0
2016-08-19 15:50:00,81.7,81.77,81.7,81.73,131502.0,62.6853,62.739,62.6853,62.7083,131502.0
2016-08-22 09:30:00,81.73,81.78,81.56,81.69,30153.0,62.7083,62.7467,62.5779,62.6777,30153.0
2016-08-22 09:40:00,81.67,81.87,81.67,81.82,20915.0,62.6623,62.8158,62.6623,62.7774,20915.0
2016-08-22 09:50:00,81.8,82.0,81.78,81.95,23779.0,62.7621,62.9155,62.7467,62.8771,23779.0
2016-08-22 10:00:00,81.94,81.95,81.76,81.84,26075.0,62.8695,62.8771,62.7314,62.7927,26075.0
2016-08-22 10:10:00,81.84,81.92,81.79,81.89,24885.0,62.7927,62.8541,62.7544,62.8311,24885.0
2016-08-22 10:20:00,81.88,81.96,81.86,81.91,16882.0,62.8234,62.8848,62.8081,62.8465,16882.0
2016-08-22 10:30:00,81.91,82.04,81.9,81.99,23146.0,62.8465,62.9462,62.8388,62.9078,23146.0
2016-08-22 10:40:00,81.99,82.06,81.99,82.06,29313.0,62.9078,62.9615,62.9078,62.9615,29313.0
2016-08-22 10:50:00,82.05,82.06,81.92,81.92,20662.0,62.9539,62.9615,62.8541,62.8541,20662.0
2016-08-22 11:00:00,81.92,82.09,81.92,82.09,28878.0,62.8541,62.9846,62.8541,62.9846,28878.0
2016-08-22 11:10:00,82.09,82.14,82.07,82.07,25889.0,62.9846,63.0229,62.9692,62.9692,25889.0
2016-08-22 11:20:00,82.06,82.07,81.91,81.93,18355.0,62.9615,62.9692,62.8465,62.8618,18355.0
2016-08-22 11:30:00,81.92,82.01,81.89,82.01,18547.0,62.8541,62.9232,62.8311,62.9232,18547.0
2016-08-22 11:40:00,82.0,82.04,81.93,81.96,19442.0,62.9155,62.9462,62.8618,62.8848,19442.0
2016-08-22 11:50:00,81.95,82.04,81.93,82.02,16102.0,62.8771,62.9462,62.8618,62.9309,16102.0
2016-08-22 12:00:00,82.01,82.01,81.88,81.88,15533.0,62.9232,62.9232,62.8234,62.8234,15533.0
2016-08-22 12:10:00,81.89,81.94,81.86,81.93,17563.0,62.8311,62.8695,62.8081,62.8618,17563.0
2016-08-22 12:20:00,81.94,82.08,81.93,82.05,33225.0,62.8695,62.9769,62.8618,62.9539,33225.0
2016-08-22 12:30:00,82.05,82.09,82.04,82.09,12960.0,62.9539,62.9846,62.9462,62.9846,12960.0
2016-08-22 12:40:00,82.09,82.11,81.93,81.99,13666.0,62.9846,62.9999,62.8618,62.9078,13666.0
2016-08-22 12:50:00,82.0,82.0,81.93,81.99,11048.0,62.9155,62.9155,62.8618,62.9078,11048.0
2016-08-22 13:00:00,82.0,82.0,81.94,81.98,12891.0,62.9155,62.9155,62.8695,62.9002,12891.0
2016-08-22 13:10:00,81.99,82.02,81.96,82.01,8969.0,62.9078,62.9309,62.8848,62.9232,8969.0
2016-08-22 13:20:00,82.02,82.03,81.89,81.96,16516.0,62.9309,62.9385,62.8311,62.8848,16516.0
2016-08-22 13:30:00,81.96,82.02,81.95,82.02,14625.0,62.8848,62.9309,62.8771,62.9309,14625.0
2016-08-22 13:40:00,82.01,82.11,82.01,82.1,23505.0,62.9232,62.9999,62.9232,62.9922,23505.0
2016-08-22 13:50:00,82.1,82.16,82.1,82.12,26841.0,62.9922,63.0383,62.9922,63.0076,26841.0
2016-08-22 14:00:00,82.12,82.2,82.1,82.2,16835.0,63.0076,63.069,62.9922,63.069,16835.0
2016-08-22 14:10:00,82.2,82.25,82.16,82.19,20687.0,63.069,63.1073,63.0383,63.0613,20687.0
2016-08-22 14:20:00,82.19,82.23,82.11,82.12,13611.0,63.0613,63.092,62.9999,63.0076,13611.0
2016-08-22 14:30:00,82.11,82.15,82.1,82.13,15281.0,62.9999,63.0306,62.9922,63.0153,15281.0
2016-08-22 14:40:00,82.13,82.2,82.12,82.2,13448.0,63.0153,63.069,63.0076,63.069,13448.0
2016-08-22 14:50:00,82.2,82.2,82.11,82.13,20219.0,63.069,63.069,62.9999,63.0153,20219.0
2016-08-22 15:00:00,82.13,82.22,82.13,82.18,17900.0,63.0153,63.0843,63.0153,63.0536,17900.0
2016-08-22 15:10:00,82.18,82.23,82.17,82.19,21768.0,63.0536,63.092,63.0459,63.0613,21768.0
2016-08-22 15:20:00,82.2,82.22,82.18,82.22,28039.0,63.069,63.0843,63.0536,63.0843,28039.0
2016-08-22 15:30:00,82.22,82.26,82.21,82.23,46500.0,63.0843,63.115,63.0766,63.092,46500.0
2016-08-22 15:40:00,82.23,82.25,82.18,82.19,53204.0,63.092,63.1073,63.0536,63.0613,53204.0
2016-08-22 15:50:00,82.2,82.21,82.14,82.16,96402.0,63.069,63.0766,63.0229,63.0383,96402.0
2016-08-23 09:30:00,82.39,82.56,82.18,82.3,36061.0,63.2147,63.3452,63.0536,63.1457,36061.0
2016-08-23 09:40:00,82.35,82.38,82.22,82.27,14583.0,63.184,63.2071,63.0843,63.1227,14583.0
2016-08-23 09:50:00,82.28,82.38,82.28,82.32,13222.0,63.1303,63.2071,63.1303,63.161,13222.0
2016-08-23 10:00:00,82.34,82.39,82.3,82.34,7773.0,63.1764,63.2147,63.1457,63.1764,7773.0
2016-08-23 10:10:00,82.36,82.41,82.21,82.22,11413.0,63.1917,63.2301,63.0766,63.0843,11413.0
2016-08-23 10:20:00,82.22,82.28,82.16,82.18,11550.0,63.0843,63.1303,63.0383,63.0536,11550.0
2016-08-23 10:30:00,82.18,82.23,82.1,82.13,11392.0,63.0536,63.092,62.9922,63.0153,11392.0
2016-08-23 10:40:00,82.12,82.16,82.04,82.14,8183.0,63.0076,63.0383,62.9462,63.0229,8183.0
2016-08-23 10:50:00,82.14,82.16,82.04,82.06,20271.0,63.0229,63.0383,62.9462,62.9615,20271.0
2016-08-23 11:00:00,82.05,82.18,82.05,82.16,33081.0,62.9539,63.0536,62.9539,63.0383,33081.0
2016-08-23 11:10:00,82.14,82.17,82.08,82.17,14678.0,63.0229,63.0459,62.9769,63.0459,14678.0
2016-08-23 11:20:00,82.14,82.16,82.12,82.15,11843.0,63.0229,63.0383,63.0076,63.0306,11843.0
2016-08-23 11:30:00,82.16,82.2,82.15,82.16,19233.0,63.0383,63.069,63.0306,63.0383,19233.0
2016-08-23 11:40:00,82.17,82.2,82.15,82.2,24065.0,63.0459,63.069,63.0306,63.069,24065.0
2016-08-23 11:50:00,82.19,82.24,82.17,82.23,6070.0,63.0613,63.0997,63.0459,63.092,6070.0
2016-08-23 12:00:00,82.23,82.23,82.15,82.18,8877.0,63.092,63.092,63.0306,63.0536,8877.0
2016-08-23 12:10:00,82.16,82.2,82.15,82.19,10266.0,63.0383,63.069,63.0306,63.0613,10266.0
2016-08-23 12:20:00,82.21,82.22,82.16,82.16,10184.0,63.0766,63.0843,63.0383,63.0383,10184.0
2016-08-23 12:30:00,82.17,82.2,82.15,82.17,10964.0,63.0459,63.069,63.0306,63.0459,10964.0
2016-08-23 12:40:00,82.18,82.2,82.16,82.2,5929.0,63.0536,63.069,63.0383,63.069,5929.0
2016-08-23 12:50:00,82.19,82.21,82.13,82.21,9294.0,63.0613,63.0766,63.0153,63.0766,9294.0
2016-08-23 13:00:00,82.21,82.21,82.15,82.18,7829.0,63.0766,63.0766,63.0306,63.0536,7829.0
2016-08-23 13:10:00,82.17,82.18,82.15,82.16,14226.0,63.0459,63.0536,63.0306,63.0383,14226.0
2016-08-23 13:20:00,82.17,82.19,82.13,82.16,11543.0,63.0459,63.0613,63.0153,63.0383,11543.0
2016-08-23 13:30:00,82.16,82.2,82.09,82.13,28686.0,63.0383,63.069,62.9846,63.0153,28686.0
2016-08-23 13:40:00,82.13,82.15,82.09,82.14,6231.0,63.0153,63.0306,62.9846,63.0229,6231.0
2016-08-23 13:50:00,82.14,82.14,82.1,82.12,5412.0,63.0229,63.0229,62.9922,63.0076,5412.0
2016-08-23 14:00:00,82.12,82.12,82.08,82.09,7297.0,63.0076,63.0076,62.9769,62.9846,7297.0
2016-08-23 14:10:00,82.09,82.09,82.04,82.06,6872.0,62.9846,62.9846,62.9462,62.9615,6872.0
2016-08-23 14:20:00,82.06,82.09,82.05,82.08,12888.0,62.9615,62.9846,62.9539,62.9769,12888.0
2016-08-23 14:30:00,82.08,82.15,82.08,82.12,16867.0,62.9769,63.0306,62.9769,63.0076,16867.0
2016-08-23 14:40:00,82.12,82.13,82.08,82.09,12217.0,63.0076,63.0153,62.9769,62.9846,12217.0
2016-08-23 14:50:00,82.09,82.15,82.09,82.15,20262.0,62.9846,63.0306,62.9846,63.0306,20262.0
2016-08-23 15:00:00,82.14,82.15,82.12,82.14,11858.0,63.0229,63.0306,63.0076,63.0229,11858.0
2016-08-23 15:10:00,82.14,82.18,82.14,82.15,17062.0,63.0229,63.0536,63.0229,63.0306,17062.0
2016-08-23 15:20:00,82.15,82.15,82.11,82.13,23422.0,63.0306,63.0306,62.9999,63.0153,23422.0
2016-08-23 15:30:00,82.13,82.14,82.05,82.05,19264.0,63.0153,63.0229,62.9539,62.9539,19264.0
2016-08-23 15:40:00,82.05,82.11,82.03,82.03,30461.0,62.9539,62.9999,62.9385,62.9385,30461.0
2016-08-23 15:50:00,82.04,82.07,82.0,82.02,51451.0,62.9462,62.9692,62.9155,62.9309,51451.0
2016-08-24 09:30:00,81.85,81.91,81.36,81.59,87016.0,62.8004,62.8465,62.4245,62.6009,87016.0
2016-08-24 09:40:00,81.61,81.9,81.57,81.86,26179.0,62.6163,62.8388,62.5856,62.8081,26179.0
2016-08-24 09:50:00,81.86,82.02,81.81,81.97,11879.0,62.8081,62.9309,62.7697,62.8925,11879.0
2016-08-24 10:00:00,81.97,82.0,81.88,81.9,14221.0,62.8925,62.9155,62.8234,62.8388,14221.0
2016-08-24 10:10:00,81.89,81.91,81.81,81.91,14663.0,62.8311,62.8465,62.7697,62.8465,14663.0
2016-08-24 10:20:00,81.89,81.98,81.87,81.94,8386.0,62.8311,62.9002,62.8158,62.8695,8386.0
2016-08-24 10:30:00,81.95,82.0,81.91,81.93,10258.0,62.8771,62.9155,62.8465,62.8618,10258.0
2016-08-24 10:40:00,81.92,81.95,81.82,81.85,10720.0,62.8541,62.8771,62.7774,62.8004,10720.0
2016-08-24 10:50:00,81.86,81.98,81.84,81.95,12195.0,62.8081,62.9002,62.7927,62.8771,12195.0
2016-08-24 11:00:00,81.95,81.96,81.89,81.89,17188.0,62.8771,62.8848,62.8311,62.8311,17188.0
2016-08-24 11:10:00,81.89,81.93,81.81,81.83,18340.0,62.8311,62.8618,62.7697,62.7851,18340.0
2016-08-24 11:20:00,81.81,81.91,81.8,81.84,9850.0,62.7697,62.8465,62.7621,62.7927,9850.0
2016-08-24 11:30:00,81.85,81.86,81.79,81.83,15129.0,62.8004,62.8081,62.7544,62.7851,15129.0
2016-08-24 11:40:00,81.82,81.85,81.8,81.84,17172.0,62.7774,62.8004,62.7621,62.7927,17172.0
2016-08-24 11:50:00,81.84,81.86,81.79,81.82,20337.0,62.7927,62.8081,62.7544,62.7774,20337.0
2016-08-24 12:00:00,81.82,81.88,81.8,81.86,9422.0,62.7774,62.8234,62.7621,62.8081,9422.0
2016-08-24 12:10:00,81.86,81.92,81.82,81.85,11880.0,62.8081,62.8541,62.7774,62.8004,11880.0
2016-08-24 12:20:00,81.85,81.9,81.84,81.89,5404.0,62.8004,62.8388,62.7927,62.8311,5404.0
2016-08-24 12:30:00,81.89,81.92,81.88,81.89,6300.0,62.8311,62.8541,62.8234,62.8311,6300.0
2016-08-24 12:40:00,81.89,81.94,81.87,81.88,11344.0,62.8311,62.8695,62.8158,62.8234,11344.0
2016-08-24 12:50:00,81.89,81.92,81.87,81.91,4405.0,62.8311,62.8541,62.8158,62.8465,4405.0
2016-08-24 13:00:00,81.91,81.92,81.87,81.9,11366.0,62.8465,62.8541,62.8158,62.8388,11366.0
2016-08-24 13:10:00,81.89,81.95,81.88,81.93,10597.0,62.8311,62.8771,62.8234,62.8618,10597.0
2016-08-24 13:20:00,81.93,81.94,81.91,81.93,5279.0,62.8618,62.8695,62.8465,62.8618,5279.0
2016-08-24 13:30:00,81.93,81.94,81.79,81.81,16793.0,62.8618,62.8695,62.7544,62.7697,16793.0
2016-08-24 13:40:00,81.81,81.91,81.81,81.87,9300.0,62.7697,62.8465,62.7697,62.8158,9300.0
2016-08-24 13:50:00,81.88,81.88,81.8,81.84,12784.0,62.8234,62.8234,62.7621,62.7927,12784.0
2016-08-24 14:00:00,81.84,81.84,81.69,81.74,34533.0,62.7927,62.7927,62.6777,62.716,34533.0
2016-08-24 14:10:00,81.73,81.73,81.67,81.68,20900.0,62.7083,62.7083,62.6623,62.67,20900.0
2016-08-24 14:20:00,81.68,81.7,81.6,81.63,26376.0,62.67,62.6853,62.6086,62.6316,26376.0
2016-08-24 14:30:00,81.64,81.64,81.6,81.61,29013.0,62.6393,62.6393,62.6086,62.6163,29013.0
2016-08-24 14:40:00,81.61,81.63,81.56,81.61,30817.0,62.6163,62.6316,62.5779,62.6163,30817.0
2016-08-24 14:50:00,81.6,81.61,81.53,81.56,21011.0,62.6086,62.6163,62.5549,62.5779,21011.0
2016-08-24 15:00:00,81.56,81.59,81.42,81.42,40523.0,62.5779,62.6009,62.4705,62.4705,40523.0
2016-08-24 15:10:00,81.42,81.42,81.29,81.3,31210.0,62.4705,62.4705,62.3708,62.3784,31210.0
2016-08-24 15:20:00,81.29,81.32,81.23,81.23,26430.0,62.3708,62.3938,62.3247,62.3247,26430.0
2016-08-24 15:30:00,81.24,81.28,81.05,81.07,34692.0,62.3324,62.3631,62.1866,62.202,34692.0
2016-08-24 15:40:00,81.07,81.08,80.87,80.93,78552.0,62.202,62.2096,62.0485,62.0945,78552.0
2016-08-24 15:50:00,80.94,81.1,80.93,81.09,140610.0,62.1022,62.225,62.0945,62.2173,140610.0
2016-08-25 09:30:00,80.77,80.88,80.47,80.71,34584.0,61.9718,62.0562,61.7416,61.9257,34584.0
2016-08-25 09:40:00,80.7,80.7,80.36,80.37,30503.0,61.9181,61.9181,61.6572,61.6649,30503.0
2016-08-25 09:50:00,80.35,80.4,80.26,80.26,37081.0,61.6495,61.6879,61.5805,61.5805,37081.0
2016-08-25 10:00:00,80.28,80.44,80.27,80.39,19612.0,61.5958,61.7186,61.5881,61.6802,19612.0
2016-08-25 10:10:00,80.38,80.47,80.29,80.3,25062.0,61.6725,61.7416,61.6035,61.6112,25062.0
2016-08-25 10:20:00,80.29,80.39,80.23,80.31,82932.0,61.6035,61.6802,61.5575,61.6188,82932.0
2016-08-25 10:30:00,80.31,80.34,80.22,80.24,37206.0,61.6188,61.6419,61.5498,61.5651,37206.0
2016-08-25 10:40:00,80.23,80.25,80.18,80.21,34004.0,61.5575,61.5728,61.5191,61.5421,34004.0
2016-08-25 10:50:00,80.2,80.23,80.04,80.06,35757.0,61.5344,61.5575,61.4117,61.427,35757.0
2016-08-25 11:00:00,80.06,80.36,80.02,80.27,51452.0,61.427,61.6572,61.3963,61.5881,51452.0
2016-08-25 11:10:00,80.27,80.3,80.19,80.28,25473.0,61.5881,61.6112,61.5268,61.5958,25473.0
2016-08-25 11:20:00,80.28,80.36,80.23,80.28,36592.0,61.5958,61.6572,61.5575,61.5958,36592.0
2016-08-25 11:30:00,80.28,80.37,80.24,80.31,19613.0,61.5958,61.6649,61.5651,61.6188,19613.0
2016-08-25 11:40:00,80.29,80.38,80.2,80.36,20265.0,61.6035,61.6725,61.5344,61.6572,20265.0
2016-08-25 11:50:00,80.35,80.41,80.26,80.37,19688.0,61.6495,61.6956,61.5805,61.6649,19688.0
2016-08-25 12:00:00,80.38,80.39,80.24,80.27,21705.0,61.6725,61.6802,61.5651,61.5881,21705.0
2016-08-25 12:10:00,80.27,80.34,80.2,80.31,21982.0,61.5881,61.6419,61.5344,61.6188,21982.0
2016-08-25 12:20:00,80.3,80.31,80.22,80.28,15507.0,61.6112,61.6188,61.5498,61.5958,15507.0
2016-08-25 12:30:00,80.28,80.34,80.24,80.34,30485.0,61.5958,61.6419,61.5651,61.6419,30485.0
2016-08-25 12:40:00,80.34,80.37,80.19,80.2,21596.0,61.6419,61.6649,61.5268,61.5344,21596.0
2016-08-25 12:50:00,80.21,80.28,80.17,80.28,29040.0,61.5421,61.5958,61.5114,61.5958,29040.0
2016-08-25 13:00:00,80.28,80.31,80.12,80.13,23915.0,61.5958,61.6188,61.4731,61.4807,23915.0
2016-08-25 13:10:00,80.13,80.23,80.11,80.16,32604.0,61.4807,61.5575,61.4654,61.5037,32604.0
2016-08-25 13:20:00,80.15,80.2,80.1,80.19,23833.0,61.4961,61.5344,61.4577,61.5268,23833.0
2016-08-25 13:30:00,80.2,80.2,79.94,79.97,45063.0,61.5344,61.5344,61.3349,61.358,45063.0
2016-08-25 13:40:00,79.96,79.96,79.82,79.82,34622.0,61.3503,61.3503,61.2429,61.2429,34622.0
2016-08-25 13:50:00,79.83,79.86,79.78,79.83,25616.0,61.2505,61.2736,61.2122,61.2505,25616.0
2016-08-25 14:00:00,79.83,79.92,79.79,79.83,34236.0,61.2505,61.3196,61.2199,61.2505,34236.0
2016-08-25 14:10:00,79.83,79.89,79.74,79.82,37975.0,61.2505,61.2966,61.1815,61.2429,37975.0
2016-08-25 14:20:00,79.82,79.83,79.7,79.72,31200.0,61.2429,61.2505,61.1508,61.1661,31200.0
2016-08-25 14:30:00,79.72,79.77,79.66,79.72,36441.0,61.1661,61.2045,61.1201,61.1661,36441.0
2016-08-25 14:40:00,79.71,79.74,79.53,79.56,46002.0,61.1585,61.1815,61.0204,61.0434,46002.0
2016-08-25 14:50:00,79.56,79.58,79.38,79.41,61335.0,61.0434,61.0587,60.9053,60.9283,61335.0
2016-08-25 15:00:00,79.4,79.42,79.3,79.41,40196.0,60.9206,60.936,60.8439,60.9283,40196.0
2016-08-25 15:10:00,79.41,79.46,79.39,79.41,70323.0,60.9283,60.9667,60.913,60.9283,70323.0
2016-08-25 15:20:00,79.41,79.53,79.39,79.41,66899.0,60.9283,61.0204,60.913,60.9283,66899.0
2016-08-25 15:30:00,79.41,79.47,79.4,79.42,104162.0,60.9283,60.9743,60.9206,60.936,104162.0
2016-08-25 15:40:00,79.42,79.45,79.27,79.35,152531.0,60.936,60.959,60.8209,60.8823,152531.0
2016-08-25 15:50:00,79.35,79.39,79.27,79.35,205581.0,60.8823,60.913,60.8209,60.8823,205581.0
2016-08-26 09:30:00,79.65,79.76,79.3,79.6,36913.0,61.1124,61.1968,60.8439,61.0741,36913.0
2016-08-26 09:40:00,79.54,79.61,79.17,79.53,37633.0,61.028,61.0818,60.7442,61.0204,37633.0
2016-08-26 09:50:00,79.51,79.51,79.03,79.06,38713.0,61.005,61.005,60.6367,60.6598,38713.0
2016-08-26 10:00:00,79.05,79.31,78.89,79.22,88653.0,60.6521,60.8516,60.5293,60.7825,88653.0
2016-08-26 10:10:00,79.21,79.6,79.16,79.44,33083.0,60.7748,61.0741,60.7365,60.9513,33083.0
2016-08-26 10:20:00,79.45,79.57,79.32,79.35,22968.0,60.959,61.0511,60.8592,60.8823,22968.0
2016-08-26 10:30:00,79.36,79.41,79.27,79.41,29679.0,60.8899,60.9283,60.8209,60.9283,29679.0
2016-08-26 10:40:00,79.4,79.4,79.28,79.31,20219.0,60.9206,60.9206,60.8286,60.8516,20219.0
2016-08-26 10:50:00,79.32,79.41,79.31,79.35,31488.0,60.8592,60.9283,60.8516,60.8823,31488.0
2016-08-26 11:00:00,79.35,79.42,79.26,79.28,36388.0,60.8823,60.936,60.8132,60.8286,36388.0
2016-08-26 11:10:00,79.28,79.52,79.27,79.51,47698.0,60.8286,61.0127,60.8209,61.005,47698.0
2016-08-26 11:20:00,79.52,79.63,79.5,79.61,24512.0,61.0127,61.0971,60.9974,61.0818,24512.0
2016-08-26 11:30:00,79.6,79.61,79.41,79.52,41541.0,61.0741,61.0818,60.9283,61.0127,41541.0
2016-08-26 11:40:00,79.53,79.56,79.44,79.44,58525.0,61.0204,61.0434,60.9513,60.9513,58525.0
2016-08-26 11:50:00,79.43,79.43,79.09,79.23,33732.0,60.9436,60.9436,60.6828,60.7902,33732.0
2016-08-26 12:00:00,79.21,79.22,79.02,79.09,17107.0,60.7748,60.7825,60.6291,60.6828,17107.0
2016-08-26 12:10:00,79.1,79.1,78.95,79.01,23552.0,60.6904,60.6904,60.5754,60.6214,23552.0
2016-08-26 12:20:00,79.0,79.15,78.97,79.12,18381.0,60.6137,60.7288,60.5907,60.7058,18381.0
2016-08-26 12:30:00,79.12,79.18,79.04,79.05,18749.0,60.7058,60.7518,60.6444,60.6521,18749.0
2016-08-26 12:40:00,79.05,79.05,78.98,79.03,17150.0,60.6521,60.6521,60.5984,60.6367,17150.0
2016-08-26 12:50:00,79.02,79.07,78.95,79.04,12689.0,60.6291,60.6674,60.5754,60.6444,12689.0
2016-08-26 13:00:00,79.03,79.1,79.01,79.04,23815.0,60.6367,60.6904,60.6214,60.6444,23815.0
2016-08-26 13:10:00,79.05,79.06,78.92,78.92,17195.0,60.6521,60.6598,60.5523,60.5523,17195.0
2016-08-26 13:20:00,78.93,78.99,78.88,78.95,19075.0,60.56,60.606,60.5216,60.5754,19075.0
2016-08-26 13:30:00,78.96,78.98,78.89,78.89,14874.0,60.583,60.5984,60.5293,60.5293,14874.0
2016-08-26 13:40:00,78.89,78.96,78.89,78.94,22458.0,60.5293,60.583,60.5293,60.5677,22458.0
2016-08-26 13:50:00,78.94,78.97,78.83,78.83,18232.0,60.5677,60.5907,60.4833,60.4833,18232.0
2016-08-26 14:00:00,78.86,78.98,78.85,78.98,19339.0,60.5063,60.5984,60.4986,60.5984,19339.0
2016-08-26 14:10:00,78.98,79.0,78.78,78.86,26927.0,60.5984,60.6137,60.4449,60.5063,26927.0
2016-08-26 14:20:00,78.88,78.89,78.76,78.8,22650.0,60.5216,60.5293,60.4296,60.4603,22650.0
2016-08-26 14:30:00,78.8,78.87,78.76,78.87,36640.0,60.4603,60.514,60.4296,60.514,36640.0
2016-08-26 14:40:00,78.89,78.94,78.85,78.92,26470.0,60.5293,60.5677,60.4986,60.5523,26470.0
2016-08-26 14:50:00,78.93,79.05,78.91,79.05,16505.0,60.56,60.6521,60.5447,60.6521,16505.0
2016-08-26 15:00:00,79.03,79.06,78.99,79.06,26684.0,60.6367,60.6598,60.606,60.6598,26684.0
2016-08-26 15:10:00,79.07,79.14,79.04,79.09,31628.0,60.6674,60.7211,60.6444,60.6828,31628.0
2016-08-26 15:20:00,79.09,79.24,79.05,79.21,34875.0,60.6828,60.7979,60.6521,60.7748,34875.0
2016-08-26 15:30:00,79.2,79.32,79.16,79.25,45576.0,60.7672,60.8592,60.7365,60.8055,45576.0
2016-08-26 15:40:00,79.25,79.38,79.23,79.37,134139.0,60.8055,60.9053,60.7902,60.8976,134139.0
2016-08-26 15:50:00,79.37,79.42,79.33,79.35,193197.0,60.8976,60.936,60.8669,60.8823,193197.0
2016-08-29 09:30:00,79.38,79.74,79.24,79.64,57600.0,60.9053,61.1815,60.7979,61.1048,57600.0
2016-08-29 09:40:00,79.63,79.69,79.43,79.43,19466.0,61.0971,61.1431,60.9436,60.9436,19466.0
2016-08-29 09:50:00,79.4,79.55,79.38,79.49,20222.0,60.9206,61.0357,60.9053,60.9897,20222.0
2016-08-29 10:00:00,79.48,79.53,79.4,79.44,27661.0,60.982,61.0204,60.9206,60.9513,27661.0
2016-08-29 10:10:00,79.42,79.61,79.42,79.61,16340.0,60.936,61.0818,60.936,61.0818,16340.0
2016-08-29 10:20:00,79.6,79.73,79.6,79.64,18665.0,61.0741,61.1738,61.0741,61.1048,18665.0
2016-08-29 10:30:00,79.63,79.67,79.58,79.6,46455.0,61.0971,61.1278,61.0587,61.0741,46455.0
2016-08-29 10:40:00,79.59,79.72,79.56,79.71,23432.0,61.0664,61.1661,61.0434,61.1585,23432.0
2016-08-29 10:50:00,79.72,79.79,79.64,79.75,23620.0,61.1661,61.2199,61.1048,61.1892,23620.0
2016-08-29 11:00:00,79.75,79.75,79.66,79.7,17290.0,61.1892,61.1892,61.1201,61.1508,17290.0
2016-08-29 11:10:00,79.71,79.73,79.65,79.66,11445.0,61.1585,61.1738,61.1124,61.1201,11445.0
2016-08-29 11:20:00,79.67,79.77,79.65,79.77,21648.0,61.1278,61.2045,61.1124,61.2045,21648.0
2016-08-29 11:30:00,79.77,79.8,79.71,79.77,11753.0,61.2045,61.2275,61.1585,61.2045,11753.0
2016-08-29 11:40:00,79.76,79.87,79.75,79.81,14718.0,61.1968,61.2812,61.1892,61.2352,14718.0
2016-08-29 11:50:00,79.82,79.83,79.77,79.81,12777.0,61.2429,61.2505,61.2045,61.2352,12777.0
2016-08-29 12:00:00,79.79,79.81,79.75,79.8,15715.0,61.2199,61.2352,61.1892,61.2275,15715.0
2016-08-29 12:10:00,79.8,79.83,79.75,79.78,13550.0,61.2275,61.2505,61.1892,61.2122,13550.0
2016-08-29 12:20:00,79.8,79.82,79.74,79.76,18662.0,61.2275,61.2429,61.1815,61.1968,18662.0
2016-08-29 12:30:00,79.76,79.89,79.75,79.85,15449.0,61.1968,61.2966,61.1892,61.2659,15449.0
2016-08-29 12:40:00,79.85,79.87,79.78,79.83,25856.0,61.2659,61.2812,61.2122,61.2505,25856.0
2016-08-29 12:50:00,79.81,79.85,79.8,79.82,13678.0,61.2352,61.2659,61.2275,61.2429,13678.0
2016-08-29 13:00:00,79.82,79.86,79.78,79.83,17338.0,61.2429,61.2736,61.2122,61.2505,17338.0
2016-08-29 13:10:00,79.82,79.86,79.78,79.78,15620.0,61.2429,61.2736,61.2122,61.2122,15620.0
2016-08-29 13:20:00,79.79,79.86,79.78,79.81,9407.0,61.2199,61.2736,61.2122,61.2352,9407.0
2016-08-29 13:30:00,79.79,79.83,79.77,79.82,13658.0,61.2199,61.2505,61.2045,61.2429,13658.0
2016-08-29 13:40:00,79.82,79.86,79.76,79.76,12565.0,61.2429,61.2736,61.1968,61.1968,12565.0
2016-08-29 13:50:00,79.77,79.83,79.75,79.8,15425.0,61.2045,61.2505,61.1892,61.2275,15425.0
2016-08-29 14:00:00,79.8,79.85,79.79,79.82,14034.0,61.2275,61.2659,61.2199,61.2429,14034.0
2016-08-29 14:10:00,79.81,79.84,79.51,79.72,65932.0,61.2352,61.2582,61.005,61.1661,65932.0
2016-08-29 14:20:00,79.71,79.75,79.65,79.66,18648.0,61.1585,61.1892,61.1124,61.1201,18648.0
2016-08-29 14:30:00,79.67,79.73,79.64,79.73,22100.0,61.1278,61.1738,61.1048,61.1738,22100.0
2016-08-29 14:40:00,79.73,79.75,79.7,79.75,19184.0,61.1738,61.1892,61.1508,61.1892,19184.0
2016-08-29 14:50:00,79.75,79.77,79.7,79.72,49855.0,61.1892,61.2045,61.1508,61.1661,49855.0
2016-08-29 15:00:00,79.73,79.77,79.72,79.77,11329.0,61.1738,61.2045,61.1661,61.2045,11329.0
2016-08-29 15:10:00,79.75,79.83,79.75,79.8,14463.0,61.1892,61.2505,61.1892,61.2275,14463.0
2016-08-29 15:20:00,79.8,79.83,79.71,79.74,21801.0,61.2275,61.2505,61.1585,61.1815,21801.0
2016-08-29 15:30:00,79.75,79.79,79.72,79.79,22756.0,61.1892,61.2199,61.1661,61.2199,22756.0
2016-08-29 15:40:00,79.8,79.82,79.75,79.8,52950.0,61.2275,61.2429,61.1892,61.2275,52950.0
2016-08-29 15:50:00,79.79,79.83,79.76,79.78,80040.0,61.2199,61.2505,61.1968,61.2122,80040.0
2016-08-30 09:30:00,79.75,79.84,79.65,79.74,18694.0,61.1892,61.2582,61.1124,61.1815,18694.0
2016-08-30 09:40:00,79.76,79.84,79.58,79.79,16860.0,61.1968,61.2582,61.0587,61.2199,16860.0
2016-08-30 09:50:00,79.81,79.87,79.74,79.81,12029.0,61.2352,61.2812,61.1815,61.2352,12029.0
2016-08-30 10:00:00,79.81,79.88,79.71,79.82,17055.0,61.2352,61.2889,61.1585,61.2429,17055.0
2016-08-30 10:10:00,79.8,79.85,79.64,79.64,6802.0,61.2275,61.2659,61.1048,61.1048,6802.0
2016-08-30 10:20:00,79.64,79.69,79.56,79.61,6517.0,61.1048,61.1431,61.0434,61.0818,6517.0
2016-08-30 10:30:00,79.63,79.67,79.59,79.63,25590.0,61.0971,61.1278,61.0664,61.0971,25590.0
2016-08-30 10:40:00,79.64,79.69,79.64,79.67,11716.0,61.1048,61.1431,61.1048,61.1278,11716.0
2016-08-30 10:50:00,79.65,79.67,79.59,79.64,10599.0,61.1124,61.1278,61.0664,61.1048,10599.0
2016-08-30 11:00:00,79.62,79.72,79.62,79.63,12879.0,61.0894,61.1661,61.0894,61.0971,12879.0
2016-08-30 11:10:00,79.61,79.63,79.54,79.58,21728.0,61.0818,61.0971,61.028,61.0587,21728.0
2016-08-30 11:20:00,79.56,79.57,79.45,79.45,11809.0,61.0434,61.0511,60.959,60.959,11809.0
2016-08-30 11:30:00,79.48,79.51,79.45,79.5,15687.0,60.982,61.005,60.959,60.9974,15687.0
2016-08-30 11:40:00,79.51,79.51,79.39,79.44,6391.0,61.005,61.005,60.913,60.9513,6391.0
2016-08-30 11:50:00,79.45,79.52,79.42,79.43,8444.0,60.959,61.0127,60.936,60.9436,8444.0
2016-08-30 12:00:00,79.43,79.54,79.43,79.45,12483.0,60.9436,61.028,60.9436,60.959,12483.0
2016-08-30 12:10:00,79.46,79.47,79.38,79.4,10629.0,60.9667,60.9743,60.9053,60.9206,10629.0
2016-08-30 12:20:00,79.39,79.49,79.39,79.45,8075.0,60.913,60.9897,60.913,60.959,8075.0
2016-08-30 12:30:00,79.45,79.48,79.43,79.48,5554.0,60.959,60.982,60.9436,60.982,5554.0
2016-08-30 12:40:00,79.47,79.5,79.4,79.44,7239.0,60.9743,60.9974,60.9206,60.9513,7239.0
2016-08-30 12:50:00,79.43,79.46,79.42,79.43,6511.0,60.9436,60.9667,60.936,60.9436,6511.0
2016-08-30 13:00:00,79.43,79.5,79.4,79.47,24061.0,60.9436,60.9974,60.9206,60.9743,24061.0
2016-08-30 13:10:00,79.47,79.56,79.45,79.56,18075.0,60.9743,61.0434,60.959,61.0434,18075.0
2016-08-30 13:20:00,79.55,79.6,79.55,79.58,10129.0,61.0357,61.0741,61.0357,61.0587,10129.0
2016-08-30 13:30:00,79.6,79.64,79.59,79.62,7691.0,61.0741,61.1048,61.0664,61.0894,7691.0
2016-08-30 13:40:00,79.62,79.63,79.53,79.59,14551.0,61.0894,61.0971,61.0204,61.0664,14551.0
2016-08-30 13:50:00,79.59,79.61,79.55,79.55,7589.0,61.0664,61.0818,61.0357,61.0357,7589.0
2016-08-30 14:00:00,79.54,79.55,79.44,79.47,17026.0,61.028,61.0357,60.9513,60.9743,17026.0
2016-08-30 14:10:00,79.46,79.5,79.44,79.48,11060.0,60.9667,60.9974,60.9513,60.982,11060.0
2016-08-30 14:20:00,79.47,79.58,79.46,79.58,9123.0,60.9743,61.0587,60.9667,61.0587,9123.0
2016-08-30 14:30:00,79.58,79.66,79.57,79.65,21633.0,61.0587,61.1201,61.0511,61.1124,21633.0
2016-08-30 14:40:00,79.65,79.66,79.56,79.59,8040.0,61.1124,61.1201,61.0434,61.0664,8040.0
2016-08-30 14:50:00,79.6,79.62,79.55,79.57,8530.0,61.0741,61.0894,61.0357,61.0511,8530.0
2016-08-30 15:00:00,79.58,79.64,79.53,79.62,13141.0,61.0587,61.1048,61.0204,61.0894,13141.0
2016-08-30 15:10:00,79.62,79.66,79.6,79.62,13183.0,61.0894,61.1201,61.0741,61.0894,13183.0
2016-08-30 15:20:00,79.62,79.64,79.6,79.61,26936.0,61.0894,61.1048,61.0741,61.0818,26936.0
2016-08-30 15:30:00,79.61,79.79,79.61,79.77,61026.0,61.0818,61.2199,61.0818,61.2045,61026.0
2016-08-30 15:40:00,79.77,79.77,79.67,79.67,34837.0,61.2045,61.2045,61.1278,61.1278,34837.0
2016-08-30 15:50:00,79.67,79.72,79.66,79.71,79939.0,61.1278,61.1661,61.1201,61.1585,79939.0
2016-08-31 09:30:00,79.71,79.95,79.46,79.54,59176.0,61.1585,61.3426,60.9667,61.028,59176.0
2016-08-31 09:40:00,79.56,79.95,79.56,79.86,18750.0,61.0434,61.3426,61.0434,61.2736,18750.0
2016-08-31 09:50:00,79.86,79.99,79.81,79.93,18102.0,61.2736,61.3733,61.2352,61.3273,18102.0
2016-08-31 10:00:00,79.92,79.93,79.81,79.81,24269.0,61.3196,61.3273,61.2352,61.2352,24269.0
2016-08-31 10:10:00,79.8,79.89,79.71,79.84,21833.0,61.2275,61.2966,61.1585,61.2582,21833.0
2016-08-31 10:20:00,79.82,79.91,79.78,79.82,13675.0,61.2429,61.3119,61.2122,61.2429,13675.0
2016-08-31 10:30:00,79.78,79.83,79.67,79.75,26644.0,61.2122,61.2505,61.1278,61.1892,26644.0
2016-08-31 10:40:00,79.73,79.75,79.42,79.57,66357.0,61.1738,61.1892,60.936,61.0511,66357.0
2016-08-31 10:50:00,79.58,79.58,79.47,79.5,27455.0,61.0587,61.0587,60.9743,60.9974,27455.0
2016-08-31 11:00:00,79.5,79.57,79.39,79.47,23141.0,60.9974,61.0511,60.913,60.9743,23141.0
2016-08-31 11:10:00,79.47,79.49,79.41,79.41,27854.0,60.9743,60.9897,60.9283,60.9283,27854.0
2016-08-31 11:20:00,79.4,79.51,79.38,79.43,35686.0,60.9206,61.005,60.9053,60.9436,35686.0
2016-08-31 11:30:00,79.43,79.49,79.32,79.33,17571.0,60.9436,60.9897,60.8592,60.8669,17571.0
2016-08-31 11:40:00,79.33,79.39,79.28,79.33,13623.0,60.8669,60.913,60.8286,60.8669,13623.0
2016-08-31 11:50:00,79.31,79.35,79.27,79.28,24253.0,60.8516,60.8823,60.8209,60.8286,24253.0
2016-08-31 12:00:00,79.27,79.28,79.18,79.23,24559.0,60.8209,60.8286,60.7518,60.7902,24559.0
2016-08-31 12:10:00,79.22,79.23,79.11,79.19,23851.0,60.7825,60.7902,60.6981,60.7595,23851.0
2016-08-31 12:20:00,79.17,79.27,79.15,79.24,12763.0,60.7442,60.8209,60.7288,60.7979,12763.0
2016-08-31 12:30:00,79.23,79.41,79.2,79.39,17305.0,60.7902,60.9283,60.7672,60.913,17305.0
2016-08-31 12:40:00,79.39,79.42,79.31,79.34,10058.0,60.913,60.936,60.8516,60.8746,10058.0
2016-08-31 12:50:00,79.35,79.36,79.3,79.33,8549.0,60.8823,60.8899,60.8439,60.8669,8549.0
2016-08-31 13:00:00,79.31,79.37,79.26,79.34,13843.0,60.8516,60.8976,60.8132,60.8746,13843.0
2016-08-31 13:10:00,79.34,79.44,79.33,79.39,17899.0,60.8746,60.9513,60.8669,60.913,17899.0
2016-08-31 13:20:00,79.4,79.54,79.4,79.54,17330.0,60.9206,61.028,60.9206,61.028,17330.0
2016-08-31 13:30:00,79.53,79.61,79.4,79.61,46339.0,61.0204,61.0818,60.9206,61.0818,46339.0
2016-08-31 13:40:00,79.61,79.69,79.61,79.66,15765.0,61.0818,61.1431,61.0818,61.1201,15765.0
2016-08-31 13:50:00,79.66,79.72,79.65,79.7,19768.0,61.1201,61.1661,61.1124,61.1508,19768.0
2016-08-31 14:00:00,79.69,79.8,79.68,79.79,30828.0,61.1431,61.2275,61.1355,61.2199,30828.0
2016-08-31 14:10:00,79.78,79.79,79.71,79.74,16370.0,61.2122,61.2199,61.1585,61.1815,16370.0
2016-08-31 14:20:00,79.75,79.76,79.72,79.73,15527.0,61.1892,61.1968,61.1661,61.1738,15527.0
2016-08-31 14:30:00,79.73,79.77,79.72,79.76,26330.0,61.1738,61.2045,61.1661,61.1968,26330.0
2016-08-31 14:40:00,79.76,79.79,79.69,79.73,26942.0,61.1968,61.2199,61.1431,61.1738,26942.0
2016-08-31 14:50:00,79.73,79.81,79.69,79.8,24165.0,61.1738,61.2352,61.1431,61.2275,24165.0
2016-08-31 15:00:00,79.78,79.85,79.76,79.84,18486.0,61.2122,61.2659,61.1968,61.2582,18486.0
2016-08-31 15:10:00,79.82,79.84,79.78,79.81,17471.0,61.2429,61.2582,61.2122,61.2352,17471.0
2016-08-31 15:20:00,79.81,79.82,79.75,79.8,22084.0,61.2352,61.2429,61.1892,61.2275,22084.0
2016-08-31 15:30:00,79.8,79.81,79.65,79.65,48848.0,61.2275,61.2352,61.1124,61.1124,48848.0
2016-08-31 15:40:00,79.67,79.69,79.53,79.54,94529.0,61.1278,61.1431,61.0204,61.028,94529.0
2016-08-31 15:50:00,79.54,79.75,79.54,79.67,105606.0,61.028,61.1892,61.028,61.1278,105606.0
2016-09-01 09:30:00,79.9,80.08,79.49,79.96,102155.0,61.3043,61.4424,60.9897,61.3503,102155.0
2016-09-01 09:40:00,79.94,80.0,79.84,79.9,42840.0,61.3349,61.381,61.2582,61.3043,42840.0
2016-09-01 09:50:00,79.9,79.98,79.78,79.92,49095.0,61.3043,61.3656,61.2122,61.3196,49095.0
2016-09-01 10:00:00,79.87,79.9,79.75,79.76,42657.0,61.2812,61.3043,61.1892,61.1968,42657.0
2016-09-01 10:10:00,79.77,79.79,79.61,79.63,33260.0,61.2045,61.2199,61.0818,61.0971,33260.0
2016-09-01 10:20:00,79.63,79.63,79.35,79.35,50237.0,61.0971,61.0971,60.8823,60.8823,50237.0
2016-09-01 10:30:00,79.34,79.34,79.16,79.21,24091.0,60.8746,60.8746,60.7365,60.7748,24091.0
2016-09-01 10:40:00,79.2,79.58,79.2,79.5,29717.0,60.7672,61.0587,60.7672,60.9974,29717.0
2016-09-01 10:50:00,79.49,79.59,79.47,79.47,20341.0,60.9897,61.0664,60.9743,60.9743,20341.0
2016-09-01 11:00:00,79.48,79.49,79.35,79.42,19219.0,60.982,60.9897,60.8823,60.936,19219.0
2016-09-01 11:10:00,79.42,79.51,79.38,79.5,17042.0,60.936,61.005,60.9053,60.9974,17042.0
2016-09-01 11:20:00,79.48,79.6,79.47,79.56,65575.0,60.982,61.0741,60.9743,61.0434,65575.0
2016-09-01 11:30:00,79.56,79.57,79.45,79.45,33244.0,61.0434,61.0511,60.959,60.959,33244.0
2016-09-01 11:40:00,79.46,79.53,79.45,79.51,34062.0,60.9667,61.0204,60.959,61.005,34062.0
2016-09-01 11:50:00,79.5,79.57,79.47,79.55,36907.0,60.9974,61.0511,60.9743,61.0357,36907.0
2016-09-01 12:00:00,79.55,79.55,79.5,79.51,29075.0,61.0357,61.0357,60.9974,61.005,29075.0
2016-09-01 12:10:00,79.52,79.7,79.51,79.64,32507.0,61.0127,61.1508,61.005,61.1048,32507.0
2016-09-01 12:20:00,79.64,79.8,79.6,79.77,22053.0,61.1048,61.2275,61.0741,61.2045,22053.0
2016-09-01 12:30:00,79.77,79.85,79.73,79.74,28632.0,61.2045,61.2659,61.1738,61.1815,28632.0
2016-09-01 12:40:00,79.74,79.85,79.74,79.84,77316.0,61.1815,61.2659,61.1815,61.2582,77316.0
2016-09-01 12:50:00,79.83,79.89,79.77,79.78,23104.0,61.2505,61.2966,61.2045,61.2122,23104.0
2016-09-01 13:00:00,79.77,79.86,79.77,79.84,19008.0,61.2045,61.2736,61.2045,61.2582,19008.0
2016-09-01 13:10:00,79.84,79.85,79.76,79.82,19679.0,61.2582,61.2659,61.1968,61.2429,19679.0
2016-09-01 13:20:00,79.83,79.86,79.76,79.8,37269.0,61.2505,61.2736,61.1968,61.2275,37269.0
2016-09-01 13:30:00,79.8,79.83,79.77,79.79,17718.0,61.2275,61.2505,61.2045,61.2199,17718.0
2016-09-01 13:40:00,79.79,79.8,79.75,79.76,12987.0,61.2199,61.2275,61.1892,61.1968,12987.0
2016-09-01 13:50:00,79.76,79.78,79.7,79.73,13891.0,61.1968,61.2122,61.1508,61.1738,13891.0
2016-09-01 14:00:00,79.72,79.72,79.55,79.59,13772.0,61.1661,61.1661,61.0357,61.0664,13772.0
2016-09-01 14:10:00,79.6,79.61,79.53,79.61,18895.0,61.0741,61.0818,61.0204,61.0818,18895.0
2016-09-01 14:20:00,79.61,79.72,79.58,79.7,19188.0,61.0818,61.1661,61.0587,61.1508,19188.0
2016-09-01 14:30:00,79.7,79.71,79.61,79.65,23271.0,61.1508,61.1585,61.0818,61.1124,23271.0
2016-09-01 14:40:00,79.65,79.74,79.64,79.71,26308.0,61.1124,61.1815,61.1048,61.1585,26308.0
2016-09-01 14:50:00,79.71,79.74,79.68,79.74,11126.0,61.1585,61.1815,61.1355,61.1815,11126.0
2016-09-01 15:00:00,79.73,79.74,79.63,79.65,23131.0,61.1738,61.1815,61.0971,61.1124,23131.0
2016-09-01 15:10:00,79.65,79.7,79.63,79.67,28457.0,61.1124,61.1508,61.0971,61.1278,28457.0
2016-09-01 15:20:00,79.66,79.74,79.66,79.68,24159.0,61.1201,61.1815,61.1201,61.1355,24159.0
2016-09-01 15:30:00,79.67,79.7,79.65,79.7,33850.0,61.1278,61.1508,61.1124,61.1508,33850.0
2016-09-01 15:40:00,79.71,79.79,79.71,79.75,46922.0,61.1585,61.2199,61.1585,61.1892,46922.0
2016-09-01 15:50:00,79.75,79.78,79.68,79.7,158597.0,61.1892,61.2122,61.1355,61.1508,158597.0
2016-09-02 09:30:00,79.95,80.14,79.83,79.87,28631.0,61.3426,61.4884,61.2505,61.2812,28631.0
2016-09-02 09:40:00,79.86,79.97,79.76,79.91,48000.0,61.2736,61.358,61.1968,61.3119,48000.0
2016-09-02 09:50:00,79.96,80.01,79.92,79.93,10488.0,61.3503,61.3887,61.3196,61.3273,10488.0
2016-09-02 10:00:00,79.93,79.99,79.83,79.89,22384.0,61.3273,61.3733,61.2505,61.2966,22384.0
2016-09-02 10:10:00,79.88,79.9,79.69,79.76,48195.0,61.2889,61.3043,61.1431,61.1968,48195.0
2016-09-02 10:20:00,79.77,80.05,79.75,80.02,22370.0,61.2045,61.4193,61.1892,61.3963,22370.0
2016-09-02 10:30:00,80.02,80.1,79.92,80.0,16635.0,61.3963,61.4577,61.3196,61.381,16635.0
2016-09-02 10:40:00,80.01,80.11,80.0,80.07,23550.0,61.3887,61.4654,61.381,61.4347,23550.0
2016-09-02 10:50:00,80.07,80.09,79.98,80.0,20649.0,61.4347,61.45,61.3656,61.381,20649.0
2016-09-02 11:00:00,79.99,79.99,79.87,79.89,18715.0,61.3733,61.3733,61.2812,61.2966,18715.0
2016-09-02 11:10:00,79.86,79.87,79.79,79.85,16035.0,61.2736,61.2812,61.2199,61.2659,16035.0
2016-09-02 11:20:00,79.84,79.89,79.68,79.68,20007.0,61.2582,61.2966,61.1355,61.1355,20007.0
2016-09-02 11:30:00,79.67,79.79,79.64,79.72,33569.0,61.1278,61.2199,61.1048,61.1661,33569.0
2016-09-02 11:40:00,79.72,79.77,79.71,79.75,61631.0,61.1661,61.2045,61.1585,61.1892,61631.0
2016-09-02 11:50:00,79.75,79.81,79.72,79.75,25365.0,61.1892,61.2352,61.1661,61.1892,25365.0
2016-09-02 12:00:00,79.75,79.81,79.71,79.75,32805.0,61.1892,61.2352,61.1585,61.1892,32805.0
2016-09-02 12:10:00,79.75,79.76,79.53,79.53,17368.0,61.1892,61.1968,61.0204,61.0204,17368.0
2016-09-02 12:20:00,79.53,79.72,79.53,79.69,28433.0,61.0204,61.1661,61.0204,61.1431,28433.0
2016-09-02 12:30:00,79.69,79.69,79.6,79.65,8399.0,61.1431,61.1431,61.0741,61.1124,8399.0
2016-09-02 12:40:00,79.66,79.66,79.59,79.64,9022.0,61.1201,61.1201,61.0664,61.1048,9022.0
2016-09-02 12:50:00,79.63,79.73,79.63,79.7,14232.0,61.0971,61.1738,61.0971,61.1508,14232.0
2016-09-02 13:00:00,79.7,79.76,79.67,79.67,21818.0,61.1508,61.1968,61.1278,61.1278,21818.0
2016-09-02 13:10:00,79.69,79.77,79.67,79.75,14676.0,61.1431,61.2045,61.1278,61.1892,14676.0
2016-09-02 13:20:00,79.74,79.82,79.73,79.78,15097.0,61.1815,61.2429,61.1738,61.2122,15097.0
2016-09-02 13:30:00,79.78,79.86,79.76,79.8,23067.0,61.2122,61.2736,61.1968,61.2275,23067.0
2016-09-02 13:40:00,79.81,79.82,79.77,79.77,16244.0,61.2352,61.2429,61.2045,61.2045,16244.0
2016-09-02 13:50:00,79.78,79.79,79.73,79.76,13169.0,61.2122,61.2199,61.1738,61.1968,13169.0
2016-09-02 14:00:00,79.77,79.83,79.72,79.79,20050.0,61.2045,61.2505,61.1661,61.2199,20050.0
2016-09-02 14:10:00,79.79,79.83,79.76,79.81,28707.0,61.2199,61.2505,61.1968,61.2352,28707.0
2016-09-02 14:20:00,79.81,79.84,79.79,79.79,13945.0,61.2352,61.2582,61.2199,61.2199,13945.0
2016-09-02 14:30:00,79.78,79.8,79.72,79.79,15326.0,61.2122,61.2275,61.1661,61.2199,15326.0
2016-09-02 14:40:00,79.78,79.83,79.78,79.81,18895.0,61.2122,61.2505,61.2122,61.2352,18895.0
2016-09-02 14:50:00,79.8,79.86,79.76,79.76,10919.0,61.2275,61.2736,61.1968,61.1968,10919.0
2016-09-02 15:00:00,79.77,79.8,79.72,79.72,16698.0,61.2045,61.2275,61.1661,61.1661,16698.0
2016-09-02 15:10:00,79.73,79.81,79.7,79.78,15839.0,61.1738,61.2352,61.1508,61.2122,15839.0
2016-09-02 15:20:00,79.78,79.82,79.69,79.7,25765.0,61.2122,61.2429,61.1431,61.1508,25765.0
2016-09-02 15:30:00,79.7,79.76,79.68,79.75,41164.0,61.1508,61.1968,61.1355,61.1892,41164.0
2016-09-02 15:40:00,79.75,79.83,79.71,79.72,31686.0,61.1892,61.2505,61.1585,61.1661,31686.0
2016-09-02 15:50:00,79.72,79.77,79.7,79.74,87315.0,61.1661,61.2045,61.1508,61.1815,87315.0
2016-09-06 09:30:00,79.96,80.09,79.75,79.96,78472.0,61.3503,61.45,61.1892,61.3503,78472.0
2016-09-06 09:40:00,79.98,80.29,79.9,80.21,62239.0,61.3656,61.6035,61.3043,61.5421,62239.0
2016-09-06 09:50:00,80.24,80.34,80.0,80.27,43905.0,61.5651,61.6419,61.381,61.5881,43905.0
2016-09-06 10:00:00,80.26,80.53,80.15,80.25,62329.0,61.5805,61.7876,61.4961,61.5728,62329.0
2016-09-06 10:10:00,80.25,80.3,80.0,80.0,33600.0,61.5728,61.6112,61.381,61.381,33600.0
2016-09-06 10:20:00,79.98,80.04,79.79,79.85,25996.0,61.3656,61.4117,61.2199,61.2659,25996.0
2016-09-06 10:30:00,79.84,79.96,79.79,79.9,31054.0,61.2582,61.3503,61.2199,61.3043,31054.0
2016-09-06 10:40:00,79.9,79.92,79.86,79.9,22211.0,61.3043,61.3196,61.2736,61.3043,22211.0
2016-09-06 10:50:00,79.89,80.04,79.87,80.03,51474.0,61.2966,61.4117,61.2812,61.404,51474.0
2016-09-06 11:00:00,80.01,80.01,79.91,79.93,23078.0,61.3887,61.3887,61.3119,61.3273,23078.0
2016-09-06 11:10:00,79.93,79.94,79.87,79.93,16554.0,61.3273,61.3349,61.2812,61.3273,16554.0
2016-09-06 11:20:00,79.92,80.0,79.88,80.0,26091.0,61.3196,61.381,61.2889,61.381,26091.0
2016-09-06 11:30:00,79.99,80.05,79.98,79.99,20085.0,61.3733,61.4193,61.3656,61.3733,20085.0
2016-09-06 11:40:00,79.98,80.2,79.98,80.2,39500.0,61.3656,61.5344,61.3656,61.5344,39500.0
2016-09-06 11:50:00,80.2,80.42,80.14,80.34,38956.0,61.5344,61.7032,61.4884,61.6419,38956.0
2016-09-06 12:00:00,80.36,80.37,80.07,80.07,18257.0,61.6572,61.6649,61.4347,61.4347,18257.0
2016-09-06 12:10:00,80.07,80.12,80.02,80.08,20879.0,61.4347,61.4731,61.3963,61.4424,20879.0
2016-09-06 12:20:00,80.08,80.12,80.02,80.11,40586.0,61.4424,61.4731,61.3963,61.4654,40586.0
2016-09-06 12:30:00,80.11,80.24,80.1,80.12,20384.0,61.4654,61.5651,61.4577,61.4731,20384.0
2016-09-06 12:40:00,80.14,80.31,80.13,80.31,24234.0,61.4884,61.6188,61.4807,61.6188,24234.0
2016-09-06 12:50:00,80.31,80.35,80.23,80.33,27117.0,61.6188,61.6495,61.5575,61.6342,27117.0
2016-09-06 13:00:00,80.33,80.38,80.21,80.31,34605.0,61.6342,61.6725,61.5421,61.6188,34605.0
2016-09-06 13:10:00,80.3,80.41,80.3,80.37,58520.0,61.6112,61.6956,61.6112,61.6649,58520.0
2016-09-06 13:20:00,80.37,80.41,80.31,80.31,32181.0,61.6649,61.6956,61.6188,61.6188,32181.0
2016-09-06 13:30:00,80.32,80.38,80.31,80.35,25309.0,61.6265,61.6725,61.6188,61.6495,25309.0
2016-09-06 13:40:00,80.33,80.4,80.32,80.37,21645.0,61.6342,61.6879,61.6265,61.6649,21645.0
2016-09-06 13:50:00,80.37,80.56,80.36,80.53,58634.0,61.6649,61.8106,61.6572,61.7876,58634.0
2016-09-06 14:00:00,80.52,80.55,80.42,80.48,23723.0,61.78,61.803,61.7032,61.7493,23723.0
2016-09-06 14:10:00,80.47,80.53,80.41,80.44,35739.0,61.7416,61.7876,61.6956,61.7186,35739.0
2016-09-06 14:20:00,80.44,80.57,80.44,80.54,33692.0,61.7186,61.8183,61.7186,61.7953,33692.0
2016-09-06 14:30:00,80.54,80.56,80.49,80.53,30312.0,61.7953,61.8106,61.7569,61.7876,30312.0
2016-09-06 14:40:00,80.53,80.55,80.52,80.54,25285.0,61.7876,61.803,61.78,61.7953,25285.0
2016-09-06 14:50:00,80.54,80.59,80.49,80.53,30802.0,61.7953,61.8337,61.7569,61.7876,30802.0
2016-09-06 15:00:00,80.54,80.64,80.53,80.63,43778.0,61.7953,61.872,61.7876,61.8644,43778.0
2016-09-06 15:10:00,80.63,80.63,80.55,80.61,45299.0,61.8644,61.8644,61.803,61.849,45299.0
2016-09-06 15:20:00,80.62,80.69,80.6,80.69,67966.0,61.8567,61.9104,61.8413,61.9104,67966.0
2016-09-06 15:30:00,80.69,80.7,80.64,80.69,46864.0,61.9104,61.9181,61.872,61.9104,46864.0
2016-09-06 15:40:00,80.69,80.87,80.68,80.73,122640.0,61.9104,62.0485,61.9027,61.9411,122640.0
2016-09-06 15:50:00,80.74,80.8,80.74,80.79,98238.0,61.9488,61.9948,61.9488,61.9871,98238.0
2016-09-07 09:30:00,80.62,80.99,80.43,80.95,41837.0,61.8567,62.1406,61.7109,62.1099,41837.0
2016-09-07 09:40:00,80.92,81.15,80.91,81.03,30429.0,62.0869,62.2633,62.0792,62.1713,30429.0
2016-09-07 09:50:00,81.05,81.16,80.86,80.95,23692.0,62.1866,62.271,62.0408,62.1099,23692.0
2016-09-07 10:00:00,80.96,81.1,80.89,80.97,27698.0,62.1176,62.225,62.0638,62.1252,27698.0
2016-09-07 10:10:00,80.99,81.12,80.95,81.02,18250.0,62.1406,62.2403,62.1099,62.1636,18250.0
2016-09-07 10:20:00,81.04,81.25,81.01,81.25,34176.0,62.1789,62.3401,62.1559,62.3401,34176.0
2016-09-07 10:30:00,81.25,81.47,81.16,81.46,36766.0,62.3401,62.5089,62.271,62.5012,36766.0
2016-09-07 10:40:00,81.45,81.46,81.26,81.3,32378.0,62.4935,62.5012,62.3477,62.3784,32378.0
2016-09-07 10:50:00,81.3,81.36,81.28,81.3,26763.0,62.3784,62.4245,62.3631,62.3784,26763.0
2016-09-07 11:00:00,81.3,81.33,81.25,81.26,29030.0,62.3784,62.4014,62.3401,62.3477,29030.0
2016-09-07 11:10:00,81.25,81.32,81.15,81.15,29114.0,62.3401,62.3938,62.2633,62.2633,29114.0
2016-09-07 11:20:00,81.15,81.21,81.1,81.12,29503.0,62.2633,62.3094,62.225,62.2403,29503.0
2016-09-07 11:30:00,81.1,81.15,81.1,81.12,15827.0,62.225,62.2633,62.225,62.2403,15827.0
2016-09-07 11:40:00,81.12,81.12,81.04,81.04,28278.0,62.2403,62.2403,62.1789,62.1789,28278.0
2016-09-07 11:50:00,81.05,81.05,80.93,81.02,19978.0,62.1866,62.1866,62.0945,62.1636,19978.0
2016-09-07 12:00:00,81.02,81.05,80.98,81.0,13695.0,62.1636,62.1866,62.1329,62.1482,13695.0
2016-09-07 12:10:00,81.02,81.03,80.93,80.94,29769.0,62.1636,62.1713,62.0945,62.1022,29769.0
2016-09-07 12:20:00,80.95,80.97,80.82,80.87,28165.0,62.1099,62.1252,62.0101,62.0485,28165.0
2016-09-07 12:30:00,80.86,80.92,80.84,80.89,9838.0,62.0408,62.0869,62.0255,62.0638,9838.0
2016-09-07 12:40:00,80.9,80.91,80.76,80.78,18432.0,62.0715,62.0792,61.9641,61.9794,18432.0
2016-09-07 12:50:00,80.78,80.81,80.76,80.79,18863.0,61.9794,62.0025,61.9641,61.9871,18863.0
2016-09-07 13:00:00,80.78,80.83,80.76,80.81,32371.0,61.9794,62.0178,61.9641,62.0025,32371.0
2016-09-07 13:10:00,80.81,80.84,80.75,80.84,9111.0,62.0025,62.0255,61.9564,62.0255,9111.0
2016-09-07 13:20:00,80.83,80.9,80.83,80.85,16504.0,62.0178,62.0715,62.0178,62.0332,16504.0
2016-09-07 13:30:00,80.83,80.87,80.82,80.83,20702.0,62.0178,62.0485,62.0101,62.0178,20702.0
2016-09-07 13:40:00,80.83,80.93,80.82,80.83,27800.0,62.0178,62.0945,62.0101,62.0178,27800.0
2016-09-07 13:50:00,80.83,80.88,80.81,80.86,16457.0,62.0178,62.0562,62.0025,62.0408,16457.0
2016-09-07 14:00:00,80.86,80.87,80.8,80.81,21022.0,62.0408,62.0485,61.9948,62.0025,21022.0
2016-09-07 14:10:00,80.81,80.89,80.8,80.86,19606.0,62.0025,62.0638,61.9948,62.0408,19606.0
2016-09-07 14:20:00,80.84,80.89,80.84,80.88,20289.0,62.0255,62.0638,62.0255,62.0562,20289.0
2016-09-07 14:30:00,80.87,80.94,80.87,80.92,29775.0,62.0485,62.1022,62.0485,62.0869,29775.0
2016-09-07 14:40:00,80.92,81.02,80.92,81.01,15585.0,62.0869,62.1636,62.0869,62.1559,15585.0
2016-09-07 14:50:00,81.02,81.06,81.01,81.05,26128.0,62.1636,62.1943,62.1559,62.1866,26128.0
2016-09-07 15:00:00,81.04,81.15,81.03,81.11,31913.0,62.1789,62.2633,62.1713,62.2326,31913.0
2016-09-07 15:10:00,81.11,81.12,81.06,81.06,24146.0,62.2326,62.2403,62.1943,62.1943,24146.0
2016-09-07 15:20:00,81.06,81.1,81.03,81.06,29075.0,62.1943,62.225,62.1713,62.1943,29075.0
2016-09-07 15:30:00,81.06,81.12,81.06,81.06,42488.0,62.1943,62.2403,62.1943,62.1943,42488.0
2016-09-07 15:40:00,81.06,81.15,81.06,81.13,80186.0,62.1943,62.2633,62.1943,62.248,80186.0
2016-09-07 15:50:00,81.13,81.18,81.12,81.18,134385.0,62.248,62.2864,62.2403,62.2864,134385.0
2016-09-08 09:30:00,81.0,81.1,80.85,80.86,32980.0,62.1482,62.225,62.0332,62.0408,32980.0
2016-09-08 09:40:00,80.91,81.0,80.72,80.76,19866.0,62.0792,62.1482,61.9334,61.9641,19866.0
2016-09-08 09:50:00,80.74,80.75,80.52,80.63,18501.0,61.9488,61.9564,61.78,61.8644,18501.0
2016-09-08 10:00:00,80.64,80.84,80.64,80.84,15048.0,61.872,62.0255,61.872,62.0255,15048.0
2016-09-08 10:10:00,80.81,80.88,80.68,80.84,11222.0,62.0025,62.0562,61.9027,62.0255,11222.0
2016-09-08 10:20:00,80.85,80.92,80.76,80.76,9783.0,62.0332,62.0869,61.9641,61.9641,9783.0
2016-09-08 10:30:00,80.76,80.97,80.75,80.82,13723.0,61.9641,62.1252,61.9564,62.0101,13723.0
2016-09-08 10:40:00,80.81,80.83,80.79,80.8,34935.0,62.0025,62.0178,61.9871,61.9948,34935.0
2016-09-08 10:50:00,80.8,80.87,80.77,80.87,17550.0,61.9948,62.0485,61.9718,62.0485,17550.0
2016-09-08 11:00:00,80.9,80.96,80.8,80.83,21747.0,62.0715,62.1176,61.9948,62.0178,21747.0
2016-09-08 11:10:00,80.82,80.92,80.81,80.92,17581.0,62.0101,62.0869,62.0025,62.0869,17581.0
2016-09-08 11:20:00,80.91,80.95,80.87,80.88,13136.0,62.0792,62.1099,62.0485,62.0562,13136.0
2016-09-08 11:30:00,80.88,80.94,80.87,80.88,13531.0,62.0562,62.1022,62.0485,62.0562,13531.0
2016-09-08 11:40:00,80.89,80.9,80.86,80.9,13405.0,62.0638,62.0715,62.0408,62.0715,13405.0
2016-09-08 11:50:00,80.91,80.98,80.91,80.95,13944.0,62.0792,62.1329,62.0792,62.1099,13944.0
2016-09-08 12:00:00,80.95,80.95,80.85,80.86,23711.0,62.1099,62.1099,62.0332,62.0408,23711.0
2016-09-08 12:10:00,80.87,80.91,80.86,80.88,11461.0,62.0485,62.0792,62.0408,62.0562,11461.0
2016-09-08 12:20:00,80.87,80.89,80.83,80.85,15320.0,62.0485,62.0638,62.0178,62.0332,15320.0
2016-09-08 12:30:00,80.85,80.92,80.83,80.91,16070.0,62.0332,62.0869,62.0178,62.0792,16070.0
2016-09-08 12:40:00,80.91,80.91,80.85,80.86,10236.0,62.0792,62.0792,62.0332,62.0408,10236.0
2016-09-08 12:50:00,80.85,80.89,80.83,80.86,13815.0,62.0332,62.0638,62.0178,62.0408,13815.0
2016-09-08 13:00:00,80.87,80.88,80.79,80.79,22991.0,62.0485,62.0562,61.9871,61.9871,22991.0
2016-09-08 13:10:00,80.79,80.82,80.76,80.77,15740.0,61.9871,62.0101,61.9641,61.9718,15740.0
2016-09-08 13:20:00,80.77,80.82,80.73,80.77,14737.0,61.9718,62.0101,61.9411,61.9718,14737.0
2016-09-08 13:30:00,80.78,80.83,80.78,80.78,24769.0,61.9794,62.0178,61.9794,61.9794,24769.0
2016-09-08 13:40:00,80.78,80.82,80.77,80.81,21230.0,61.9794,62.0101,61.9718,62.0025,21230.0
2016-09-08 13:50:00,80.81,80.84,80.77,80.81,14603.0,62.0025,62.0255,61.9718,62.0025,14603.0
2016-09-08 14:00:00,80.81,80.81,80.72,80.75,31540.0,62.0025,62.0025,61.9334,61.9564,31540.0
2016-09-08 14:10:00,80.75,80.8,80.74,80.79,15126.0,61.9564,61.9948,61.9488,61.9871,15126.0
2016-09-08 14:20:00,80.8,80.83,80.77,80.77,16187.0,61.9948,62.0178,61.9718,61.9718,16187.0
2016-09-08 14:30:00,80.77,80.83,80.76,80.79,22820.0,61.9718,62.0178,61.9641,61.9871,22820.0
2016-09-08 14:40:00,80.79,80.91,80.79,80.87,15283.0,61.9871,62.0792,61.9871,62.0485,15283.0
2016-09-08 14:50:00,80.86,80.86,80.81,80.83,15706.0,62.0408,62.0408,62.0025,62.0178,15706.0
2016-09-08 15:00:00,80.83,80.84,80.73,80.73,24104.0,62.0178,62.0255,61.9411,61.9411,24104.0
2016-09-08 15:10:00,80.75,80.77,80.69,80.7,27034.0,61.9564,61.9718,61.9104,61.9181,27034.0
2016-09-08 15:20:00,80.69,80.73,80.69,80.7,28618.0,61.9104,61.9411,61.9104,61.9181,28618.0
2016-09-08 15:30:00,80.7,80.73,80.65,80.72,36205.0,61.9181,61.9411,61.8797,61.9334,36205.0
2016-09-08 15:40:00,80.73,80.78,80.73,80.73,57796.0,61.9411,61.9794,61.9411,61.9411,57796.0
2016-09-08 15:50:00,80.74,80.78,80.67,80.69,93329.0,61.9488,61.9794,61.895,61.9104,93329.0
2016-09-09 09:30:00,80.12,80.12,79.86,79.95,41451.0,61.4731,61.4731,61.2736,61.3426,41451.0
2016-09-09 09:40:00,79.93,79.98,79.84,79.86,35320.0,61.3273,61.3656,61.2582,61.2736,35320.0
2016-09-09 09:50:00,79.86,79.93,79.76,79.89,29258.0,61.2736,61.3273,61.1968,61.2966,29258.0
2016-09-09 10:00:00,79.86,79.86,79.61,79.64,28696.0,61.2736,61.2736,61.0818,61.1048,28696.0
2016-09-09 10:10:00,79.65,79.65,79.43,79.43,19720.0,61.1124,61.1124,60.9436,60.9436,19720.0
2016-09-09 10:20:00,79.41,79.5,79.34,79.38,29071.0,60.9283,60.9974,60.8746,60.9053,29071.0
2016-09-09 10:30:00,79.38,79.5,79.26,79.33,15114.0,60.9053,60.9974,60.8132,60.8669,15114.0
2016-09-09 10:40:00,79.34,79.46,79.32,79.42,16573.0,60.8746,60.9667,60.8592,60.936,16573.0
2016-09-09 10:50:00,79.42,79.52,79.37,79.43,57352.0,60.936,61.0127,60.8976,60.9436,57352.0
2016-09-09 11:00:00,79.44,79.62,79.35,79.61,59398.0,60.9513,61.0894,60.8823,61.0818,59398.0
2016-09-09 11:10:00,79.61,79.7,79.57,79.7,24180.0,61.0818,61.1508,61.0511,61.1508,24180.0
2016-09-09 11:20:00,79.72,79.79,79.65,79.77,21209.0,61.1661,61.2199,61.1124,61.2045,21209.0
2016-09-09 11:30:00,79.8,79.83,79.65,79.67,14213.0,61.2275,61.2505,61.1124,61.1278,14213.0
2016-09-09 11:40:00,79.69,79.7,79.6,79.63,16287.0,61.1431,61.1508,61.0741,61.0971,16287.0
2016-09-09 11:50:00,79.65,79.69,79.6,79.69,23353.0,61.1124,61.1431,61.0741,61.1431,23353.0
2016-09-09 12:00:00,79.67,79.71,79.62,79.68,16526.0,61.1278,61.1585,61.0894,61.1355,16526.0
2016-09-09 12:10:00,79.7,79.75,79.65,79.65,13969.0,61.1508,61.1892,61.1124,61.1124,13969.0
2016-09-09 12:20:00,79.66,79.7,79.61,79.63,15921.0,61.1201,61.1508,61.0818,61.0971,15921.0
2016-09-09 12:30:00,79.63,79.69,79.58,79.58,14005.0,61.0971,61.1431,61.0587,61.0587,14005.0
2016-09-09 12:40:00,79.58,79.6,79.48,79.59,15605.0,61.0587,61.0741,60.982,61.0664,15605.0
2016-09-09 12:50:00,79.6,79.6,79.54,79.58,14134.0,61.0741,61.0741,61.028,61.0587,14134.0
2016-09-09 13:00:00,79.57,79.61,79.5,79.59,13353.0,61.0511,61.0818,60.9974,61.0664,13353.0
2016-09-09 13:10:00,79.59,79.59,79.47,79.5,13384.0,61.0664,61.0664,60.9743,60.9974,13384.0
2016-09-09 13:20:00,79.48,79.56,79.45,79.54,8384.0,60.982,61.0434,60.959,61.028,8384.0
2016-09-09 13:30:00,79.56,79.56,79.5,79.52,11459.0,61.0434,61.0434,60.9974,61.0127,11459.0
2016-09-09 13:40:00,79.53,79.56,79.51,79.56,16767.0,61.0204,61.0434,61.005,61.0434,16767.0
2016-09-09 13:50:00,79.57,79.61,79.52,79.59,17955.0,61.0511,61.0818,61.0127,61.0664,17955.0
2016-09-09 14:00:00,79.59,79.59,79.46,79.5,59172.0,61.0664,61.0664,60.9667,60.9974,59172.0
2016-09-09 14:10:00,79.5,79.52,79.42,79.45,34054.0,60.9974,61.0127,60.936,60.959,34054.0
2016-09-09 14:20:00,79.45,79.51,79.42,79.48,50265.0,60.959,61.005,60.936,60.982,50265.0
2016-09-09 14:30:00,79.5,79.53,79.45,79.5,35593.0,60.9974,61.0204,60.959,60.9974,35593.0
2016-09-09 14:40:00,79.5,79.54,79.34,79.43,55834.0,60.9974,61.028,60.8746,60.9436,55834.0
2016-09-09 14:50:00,79.41,79.55,79.37,79.41,42575.0,60.9283,61.0357,60.8976,60.9283,42575.0
2016-09-09 15:00:00,79.41,79.41,79.24,79.24,22731.0,60.9283,60.9283,60.7979,60.7979,22731.0
2016-09-09 15:10:00,79.25,79.28,79.15,79.25,39110.0,60.8055,60.8286,60.7288,60.8055,39110.0
2016-09-09 15:20:00,79.26,79.38,79.26,79.28,61729.0,60.8132,60.9053,60.8132,60.8286,61729.0
2016-09-09 15:30:00,79.3,79.31,79.1,79.17,40241.0,60.8439,60.8516,60.6904,60.7442,40241.0
2016-09-09 15:40:00,79.17,79.19,78.95,79.03,83531.0,60.7442,60.7595,60.5754,60.6367,83531.0
2016-09-09 15:50:00,79.03,79.08,78.81,78.82,181909.0,60.6367,60.6751,60.4679,60.4756,181909.0
2016-09-12 09:30:00,78.54,78.88,78.4,78.79,34757.0,60.2608,60.5216,60.1534,60.4526,34757.0
2016-09-12 09:40:00,78.73,78.78,78.44,78.51,22295.0,60.4066,60.4449,60.1841,60.2378,22295.0
2016-09-12 09:50:00,78.45,78.75,78.45,78.6,14867.0,60.1917,60.4219,60.1917,60.3068,14867.0
2016-09-12 10:00:00,78.58,78.7,78.54,78.62,25328.0,60.2915,60.3835,60.2608,60.3222,25328.0
2016-09-12 10:10:00,78.62,78.92,78.58,78.92,34772.0,60.3222,60.5523,60.2915,60.5523,34772.0
2016-09-12 10:20:00,78.88,79.06,78.87,79.0,19819.0,60.5216,60.6598,60.514,60.6137,19819.0
2016-09-12 10:30:00,79.02,79.19,78.99,79.05,74286.0,60.6291,60.7595,60.606,60.6521,74286.0
2016-09-12 10:40:00,79.06,79.08,78.99,79.0,17065.0,60.6598,60.6751,60.606,60.6137,17065.0
2016-09-12 10:50:00,78.99,79.06,78.92,79.04,15727.0,60.606,60.6598,60.5523,60.6444,15727.0
2016-09-12 11:00:00,79.05,79.19,79.03,79.19,17827.0,60.6521,60.7595,60.6367,60.7595,17827.0
2016-09-12 11:10:00,79.17,79.25,79.16,79.23,21863.0,60.7442,60.8055,60.7365,60.7902,21863.0
2016-09-12 11:20:00,79.22,79.27,79.11,79.14,63611.0,60.7825,60.8209,60.6981,60.7211,63611.0
2016-09-12 11:30:00,79.14,79.25,79.05,79.21,42373.0,60.7211,60.8055,60.6521,60.7748,42373.0
2016-09-12 11:40:00,79.21,79.33,79.21,79.29,19672.0,60.7748,60.8669,60.7748,60.8362,19672.0
2016-09-12 11:50:00,79.29,79.4,79.28,79.31,11944.0,60.8362,60.9206,60.8286,60.8516,11944.0
2016-09-12 12:00:00,79.29,79.32,79.25,79.26,7894.0,60.8362,60.8592,60.8055,60.8132,7894.0
2016-09-12 12:10:00,79.28,79.31,79.23,79.23,10675.0,60.8286,60.8516,60.7902,60.7902,10675.0
2016-09-12 12:20:00,79.23,79.29,79.2,79.29,13117.0,60.7902,60.8362,60.7672,60.8362,13117.0
2016-09-12 12:30:00,79.3,79.39,79.27,79.39,10453.0,60.8439,60.913,60.8209,60.913,10453.0
2016-09-12 12:40:00,79.39,79.42,79.3,79.42,14784.0,60.913,60.936,60.8439,60.936,14784.0
2016-09-12 12:50:00,79.42,79.51,79.4,79.51,15705.0,60.936,61.005,60.9206,61.005,15705.0
2016-09-12 13:00:00,79.52,79.53,79.45,79.49,8299.0,61.0127,61.0204,60.959,60.9897,8299.0
2016-09-12 13:10:00,79.5,79.64,79.46,79.5,21596.0,60.9974,61.1048,60.9667,60.9974,21596.0
2016-09-12 13:20:00,79.48,79.52,79.34,79.36,9361.0,60.982,61.0127,60.8746,60.8899,9361.0
2016-09-12 13:30:00,79.35,79.4,79.25,79.4,14757.0,60.8823,60.9206,60.8055,60.9206,14757.0
2016-09-12 13:40:00,79.4,79.57,79.31,79.56,8891.0,60.9206,61.0511,60.8516,61.0434,8891.0
2016-09-12 13:50:00,79.59,79.65,79.5,79.6,15280.0,61.0664,61.1124,60.9974,61.0741,15280.0
2016-09-12 14:00:00,79.58,79.86,79.58,79.86,21303.0,61.0587,61.2736,61.0587,61.2736,21303.0
2016-09-12 14:10:00,79.88,79.92,79.84,79.92,16281.0,61.2889,61.3196,61.2582,61.3196,16281.0
2016-09-12 14:20:00,79.91,79.98,79.84,79.86,13555.0,61.3119,61.3656,61.2582,61.2736,13555.0
2016-09-12 14:30:00,79.89,80.0,79.84,79.99,23214.0,61.2966,61.381,61.2582,61.3733,23214.0
2016-09-12 14:40:00,79.98,80.02,79.94,79.96,10192.0,61.3656,61.3963,61.3349,61.3503,10192.0
2016-09-12 14:50:00,79.97,79.99,79.89,79.9,13377.0,61.358,61.3733,61.2966,61.3043,13377.0
2016-09-12 15:00:00,79.9,79.94,79.85,79.92,17349.0,61.3043,61.3349,61.2659,61.3196,17349.0
2016-09-12 15:10:00,79.92,79.93,79.85,79.89,29116.0,61.3196,61.3273,61.2659,61.2966,29116.0
2016-09-12 15:20:00,79.88,79.94,79.85,79.86,32050.0,61.2889,61.3349,61.2659,61.2736,32050.0
2016-09-12 15:30:00,79.88,79.95,79.82,79.95,55468.0,61.2889,61.3426,61.2429,61.3426,55468.0
2016-09-12 15:40:00,79.95,80.22,79.94,80.01,103198.0,61.3426,61.5498,61.3349,61.3887,103198.0
2016-09-12 15:50:00,79.99,80.03,79.89,79.98,97509.0,61.3733,61.404,61.2966,61.3656,97509.0
2016-09-13 09:30:00,79.19,79.32,78.74,78.93,52083.0,60.7595,60.8592,60.4142,60.56,52083.0
2016-09-13 09:40:00,78.94,78.98,78.78,78.82,18389.0,60.5677,60.5984,60.4449,60.4756,18389.0
2016-09-13 09:50:00,78.82,78.85,78.55,78.56,21231.0,60.4756,60.4986,60.2685,60.2761,21231.0
2016-09-13 10:00:00,78.56,78.81,78.53,78.69,61160.0,60.2761,60.4679,60.2531,60.3759,61160.0
2016-09-13 10:10:00,78.68,78.69,78.45,78.62,23341.0,60.3682,60.3759,60.1917,60.3222,23341.0
2016-09-13 10:20:00,78.61,78.62,78.44,78.45,53729.0,60.3145,60.3222,60.1841,60.1917,53729.0
2016-09-13 10:30:00,78.46,78.46,78.29,78.37,62462.0,60.1994,60.1994,60.069,60.1303,62462.0
2016-09-13 10:40:00,78.38,78.39,78.14,78.19,40389.0,60.138,60.1457,59.9539,59.9922,40389.0
2016-09-13 10:50:00,78.2,78.32,78.1,78.19,61357.0,59.9999,60.092,59.9232,59.9922,61357.0
2016-09-13 11:00:00,78.19,78.29,78.13,78.24,88118.0,59.9922,60.069,59.9462,60.0306,88118.0
2016-09-13 11:10:00,78.24,78.24,78.02,78.18,55693.0,60.0306,60.0306,59.8618,59.9846,55693.0
2016-09-13 11:20:00,78.17,78.23,78.02,78.04,25887.0,59.9769,60.0229,59.8618,59.8771,25887.0
2016-09-13 11:30:00,78.04,78.06,77.93,78.0,65682.0,59.8771,59.8925,59.7927,59.8465,65682.0
2016-09-13 11:40:00,78.0,78.06,77.96,77.99,22907.0,59.8465,59.8925,59.8158,59.8388,22907.0
2016-09-13 11:50:00,77.99,78.1,77.98,78.05,33595.0,59.8388,59.9232,59.8311,59.8848,33595.0
2016-09-13 12:00:00,78.06,78.14,78.01,78.05,32194.0,59.8925,59.9539,59.8541,59.8848,32194.0
2016-09-13 12:10:00,78.04,78.2,78.02,78.12,33243.0,59.8771,59.9999,59.8618,59.9385,33243.0
2016-09-13 12:20:00,78.11,78.15,78.01,78.02,16470.0,59.9309,59.9615,59.8541,59.8618,16470.0
2016-09-13 12:30:00,78.01,78.01,77.85,77.96,27924.0,59.8541,59.8541,59.7314,59.8158,27924.0
2016-09-13 12:40:00,77.95,77.96,77.78,77.79,18711.0,59.8081,59.8158,59.6777,59.6853,18711.0
2016-09-13 12:50:00,77.8,77.81,77.67,77.75,23684.0,59.693,59.7007,59.5933,59.6546,23684.0
2016-09-13 13:00:00,77.75,77.77,77.63,77.76,23195.0,59.6546,59.67,59.5626,59.6623,23195.0
2016-09-13 13:10:00,77.72,78.07,77.68,78.06,42334.0,59.6316,59.9002,59.6009,59.8925,42334.0
2016-09-13 13:20:00,78.07,78.2,77.91,78.08,33391.0,59.9002,59.9999,59.7774,59.9078,33391.0
2016-09-13 13:30:00,78.08,78.26,77.94,78.03,38843.0,59.9078,60.0459,59.8004,59.8695,38843.0
2016-09-13 13:40:00,78.02,78.08,77.9,77.94,33115.0,59.8618,59.9078,59.7697,59.8004,33115.0
2016-09-13 13:50:00,77.94,77.96,77.76,77.89,46591.0,59.8004,59.8158,59.6623,59.7621,46591.0
2016-09-13 14:00:00,77.86,77.98,77.81,77.92,24015.0,59.739,59.8311,59.7007,59.7851,24015.0
2016-09-13 14:10:00,77.93,77.98,77.84,77.9,46844.0,59.7927,59.8311,59.7237,59.7697,46844.0
2016-09-13 14:20:00,77.89,78.0,77.86,77.95,33126.0,59.7621,59.8465,59.739,59.8081,33126.0
2016-09-13 14:30:00,77.95,78.03,77.88,78.01,28280.0,59.8081,59.8695,59.7544,59.8541,28280.0
2016-09-13 14:40:00,78.03,78.25,78.03,78.22,46158.0,59.8695,60.0383,59.8695,60.0153,46158.0
2016-09-13 14:50:00,78.23,78.27,78.19,78.22,63028.0,60.0229,60.0536,59.9922,60.0153,63028.0
2016-09-13 15:00:00,78.21,78.22,78.02,78.16,60297.0,60.0076,60.0153,59.8618,59.9692,60297.0
2016-09-13 15:10:00,78.16,78.29,78.01,78.25,62810.0,59.9692,60.069,59.8541,60.0383,62810.0
2016-09-13 15:20:00,78.26,78.31,78.19,78.26,51068.0,60.0459,60.0843,59.9922,60.0459,51068.0
2016-09-13 15:30:00,78.25,78.49,78.25,78.45,92883.0,60.0383,60.2224,60.0383,60.1917,92883.0
2016-09-13 15:40:00,78.45,78.46,78.04,78.19,103399.0,60.1917,60.1994,59.8771,59.9922,103399.0
2016-09-13 15:50:00,78.19,78.39,78.09,78.1,201088.0,59.9922,60.1457,59.9155,59.9232,201088.0
2016-09-14 09:30:00,78.07,78.07,76.79,77.04,191320.0,59.9002,59.9002,58.9181,59.1099,191320.0
2016-09-14 09:40:00,77.03,77.04,76.28,76.49,384234.0,59.1022,59.1099,58.5268,58.6879,384234.0
2016-09-14 09:50:00,76.49,77.11,76.29,76.85,328188.0,58.6879,59.1636,58.5344,58.9641,328188.0
2016-09-14 10:00:00,76.85,76.89,76.5,76.82,156752.0,58.9641,58.9948,58.6956,58.9411,156752.0
2016-09-14 10:10:00,76.82,77.0,76.42,76.5,248239.0,58.9411,59.0792,58.6342,58.6956,248239.0
2016-09-14 10:20:00,76.51,76.87,76.5,76.76,122668.0,58.7032,58.9795,58.6956,58.8951,122668.0
2016-09-14 10:30:00,76.77,76.85,76.16,76.25,226493.0,58.9027,58.9641,58.4347,58.5037,226493.0
2016-09-14 10:40:00,76.27,76.35,75.97,75.97,188236.0,58.5191,58.5805,58.2889,58.2889,188236.0
2016-09-14 10:50:00,75.97,76.1,75.9,75.99,105154.0,58.2889,58.3887,58.2352,58.3043,105154.0
2016-09-14 11:00:00,76.0,76.28,75.95,75.95,113133.0,58.3119,58.5268,58.2736,58.2736,113133.0
2016-09-14 11:10:00,75.96,76.06,75.86,75.98,143407.0,58.2812,58.358,58.2045,58.2966,143407.0
2016-09-14 11:20:00,75.99,76.08,75.86,76.02,244051.0,58.3043,58.3733,58.2045,58.3273,244051.0
2016-09-14 11:30:00,76.02,76.02,75.71,75.8,210930.0,58.3273,58.3273,58.0894,58.1585,210930.0
2016-09-14 11:40:00,75.81,75.89,75.49,75.52,141857.0,58.1662,58.2275,57.9206,57.9436,141857.0
2016-09-14 11:50:00,75.52,75.65,75.33,75.34,101680.0,57.9436,58.0434,57.7979,57.8055,101680.0
2016-09-14 12:00:00,75.34,75.7,75.33,75.58,131777.0,57.8055,58.0818,57.7979,57.9897,131777.0
2016-09-14 12:10:00,75.61,75.77,75.49,75.77,73022.0,58.0127,58.1355,57.9206,58.1355,73022.0
2016-09-14 12:20:00,75.79,75.81,75.63,75.77,64517.0,58.1508,58.1662,58.028,58.1355,64517.0
2016-09-14 12:30:00,75.78,75.9,75.72,75.8,67030.0,58.1431,58.2352,58.0971,58.1585,67030.0
2016-09-14 12:40:00,75.8,75.81,75.51,75.59,118172.0,58.1585,58.1662,57.936,57.9974,118172.0
2016-09-14 12:50:00,75.59,75.6,75.42,75.53,94981.0,57.9974,58.005,57.8669,57.9513,94981.0
2016-09-14 13:00:00,75.53,75.57,75.4,75.43,79432.0,57.9513,57.982,57.8516,57.8746,79432.0
2016-09-14 13:10:00,75.42,75.55,75.29,75.39,143217.0,57.8669,57.9667,57.7672,57.8439,143217.0
2016-09-14 13:20:00,75.37,75.55,75.35,75.5,75598.0,57.8286,57.9667,57.8132,57.9283,75598.0
2016-09-14 13:30:00,75.51,75.63,75.42,75.58,118244.0,57.936,58.028,57.8669,57.9897,118244.0
2016-09-14 13:40:00,75.56,75.56,75.34,75.37,122214.0,57.9743,57.9743,57.8055,57.8286,122214.0
2016-09-14 13:50:00,75.37,75.55,75.35,75.51,91425.0,57.8286,57.9667,57.8132,57.936,91425.0
2016-09-14 14:00:00,75.51,75.67,75.51,75.57,68920.0,57.936,58.0587,57.936,57.982,68920.0
2016-09-14 14:10:00,75.57,75.61,75.42,75.58,59927.0,57.982,58.0127,57.8669,57.9897,59927.0
2016-09-14 14:20:00,75.56,75.6,75.45,75.54,85956.0,57.9743,58.005,57.8899,57.959,85956.0
2016-09-14 14:30:00,75.53,75.59,75.42,75.48,94588.0,57.9513,57.9974,57.8669,57.913,94588.0
2016-09-14 14:40:00,75.48,75.51,75.37,75.42,130816.0,57.913,57.936,57.8286,57.8669,130816.0
2016-09-14 14:50:00,75.43,75.59,75.4,75.53,67930.0,57.8746,57.9974,57.8516,57.9513,67930.0
2016-09-14 15:00:00,75.53,75.58,75.49,75.56,77954.0,57.9513,57.9897,57.9206,57.9743,77954.0
2016-09-14 15:10:00,75.57,75.67,75.56,75.59,224887.0,57.982,58.0587,57.9743,57.9974,224887.0
2016-09-14 15:20:00,75.58,75.58,75.18,75.18,130067.0,57.9897,57.9897,57.6828,57.6828,130067.0
2016-09-14 15:30:00,75.18,75.35,75.18,75.19,187802.0,57.6828,57.8132,57.6828,57.6905,187802.0
2016-09-14 15:40:00,75.19,75.27,75.1,75.14,268833.0,57.6905,57.7518,57.6214,57.6521,268833.0
2016-09-14 15:50:00,75.14,75.24,75.04,75.23,543773.0,57.6521,57.7288,57.5754,57.7211,543773.0
2016-09-15 09:30:00,75.17,75.3,74.53,74.57,128633.0,57.6751,57.7749,57.1841,57.2147,128633.0
2016-09-15 09:40:00,74.54,74.92,74.41,74.82,136312.0,57.1917,57.4833,57.092,57.4066,136312.0
2016-09-15 09:50:00,74.87,74.9,74.57,74.61,88627.0,57.4449,57.4679,57.2147,57.2454,88627.0
2016-09-15 10:00:00,74.6,74.86,74.6,74.73,62828.0,57.2378,57.4373,57.2378,57.3375,62828.0
2016-09-15 10:10:00,74.73,75.17,74.69,75.12,135745.0,57.3375,57.6751,57.3068,57.6367,135745.0
2016-09-15 10:20:00,75.12,75.45,75.03,75.41,111177.0,57.6367,57.8899,57.5677,57.8592,111177.0
2016-09-15 10:30:00,75.41,75.63,75.33,75.62,151887.0,57.8592,58.028,57.7979,58.0204,151887.0
2016-09-15 10:40:00,75.64,75.68,75.25,75.58,246848.0,58.0357,58.0664,57.7365,57.9897,246848.0
2016-09-15 10:50:00,75.58,75.78,75.36,75.45,362783.0,57.9897,58.1431,57.8209,57.8899,362783.0
2016-09-15 11:00:00,75.46,75.9,75.4,75.88,111266.0,57.8976,58.2352,57.8516,58.2199,111266.0
2016-09-15 11:10:00,75.87,76.11,75.7,76.11,117217.0,58.2122,58.3963,58.0818,58.3963,117217.0
2016-09-15 11:20:00,76.09,76.33,76.05,76.25,87987.0,58.381,58.5651,58.3503,58.5037,87987.0
2016-09-15 11:30:00,76.27,76.45,76.23,76.29,80209.0,58.5191,58.6572,58.4884,58.5344,80209.0
2016-09-15 11:40:00,76.3,76.36,76.14,76.36,75320.0,58.5421,58.5881,58.4194,58.5881,75320.0
2016-09-15 11:50:00,76.35,76.37,76.06,76.06,69211.0,58.5805,58.5958,58.358,58.358,69211.0
2016-09-15 12:00:00,76.06,76.21,76.06,76.16,49547.0,58.358,58.4731,58.358,58.4347,49547.0
2016-09-15 12:10:00,76.14,76.26,76.1,76.25,55425.0,58.4194,58.5114,58.3887,58.5037,55425.0
2016-09-15 12:20:00,76.25,76.4,76.16,76.33,87493.0,58.5037,58.6188,58.4347,58.5651,87493.0
2016-09-15 12:30:00,76.33,76.38,76.19,76.19,52931.0,58.5651,58.6035,58.4577,58.4577,52931.0
2016-09-15 12:40:00,76.18,76.18,76.03,76.08,50603.0,58.45,58.45,58.335,58.3733,50603.0
2016-09-15 12:50:00,76.06,76.11,75.96,76.11,50009.0,58.358,58.3963,58.2812,58.3963,50009.0
2016-09-15 13:00:00,76.12,76.26,76.09,76.26,102962.0,58.404,58.5114,58.381,58.5114,102962.0
2016-09-15 13:10:00,76.26,76.33,76.19,76.28,83395.0,58.5114,58.5651,58.4577,58.5268,83395.0
2016-09-15 13:20:00,76.28,76.43,76.24,76.37,90573.0,58.5268,58.6419,58.4961,58.5958,90573.0
2016-09-15 13:30:00,76.38,76.67,76.38,76.57,64050.0,58.6035,58.826,58.6035,58.7493,64050.0
2016-09-15 13:40:00,76.57,76.8,76.56,76.72,36757.0,58.7493,58.9257,58.7416,58.8644,36757.0
2016-09-15 13:50:00,76.72,76.85,76.65,76.8,43202.0,58.8644,58.9641,58.8107,58.9257,43202.0
2016-09-15 14:00:00,76.8,76.81,76.7,76.81,41438.0,58.9257,58.9334,58.849,58.9334,41438.0
2016-09-15 14:10:00,76.81,76.81,76.66,76.72,38031.0,58.9334,58.9334,58.8183,58.8644,38031.0
2016-09-15 14:20:00,76.72,76.76,76.6,76.64,30852.0,58.8644,58.8951,58.7723,58.803,30852.0
2016-09-15 14:30:00,76.65,76.74,76.64,76.69,49290.0,58.8107,58.8797,58.803,58.8413,49290.0
2016-09-15 14:40:00,76.68,76.68,76.51,76.53,43077.0,58.8337,58.8337,58.7032,58.7186,43077.0
2016-09-15 14:50:00,76.51,76.64,76.47,76.56,44451.0,58.7032,58.803,58.6725,58.7416,44451.0
2016-09-15 15:00:00,76.56,76.65,76.56,76.64,52334.0,58.7416,58.8107,58.7416,58.803,52334.0
2016-09-15 15:10:00,76.64,76.64,76.44,76.5,53932.0,58.803,58.803,58.6495,58.6956,53932.0
2016-09-15 15:20:00,76.51,76.56,76.46,76.51,52506.0,58.7032,58.7416,58.6649,58.7032,52506.0
2016-09-15 15:30:00,76.51,76.65,76.49,76.65,223233.0,58.7032,58.8107,58.6879,58.8107,223233.0
2016-09-15 15:40:00,76.65,76.74,76.6,76.62,142391.0,58.8107,58.8797,58.7723,58.7876,142391.0
2016-09-15 15:50:00,76.62,76.63,76.52,76.6,247199.0,58.7876,58.7953,58.7109,58.7723,247199.0
2016-09-16 09:30:00,76.12,76.26,76.0,76.02,510530.0,58.404,58.5114,58.3119,58.3273,510530.0
2016-09-16 09:40:00,76.02,76.07,75.53,75.79,195643.0,58.3273,58.3656,57.9513,58.1508,195643.0
2016-09-16 09:50:00,75.8,76.13,75.76,76.11,63561.0,58.1585,58.4117,58.1278,58.3963,63561.0
2016-09-16 10:00:00,76.11,76.11,75.98,76.06,196916.0,58.3963,58.3963,58.2966,58.358,196916.0
2016-09-16 10:10:00,76.05,76.07,75.82,75.97,33979.0,58.3503,58.3656,58.1738,58.2889,33979.0
2016-09-16 10:20:00,75.97,76.21,75.9,76.21,49622.0,58.2889,58.4731,58.2352,58.4731,49622.0
2016-09-16 10:30:00,76.21,76.61,76.18,76.61,68925.0,58.4731,58.78,58.45,58.78,68925.0
2016-09-16 10:40:00,76.63,76.7,76.45,76.59,59170.0,58.7953,58.849,58.6572,58.7646,59170.0
2016-09-16 10:50:00,76.58,76.58,76.29,76.29,81557.0,58.7569,58.7569,58.5344,58.5344,81557.0
2016-09-16 11:00:00,76.29,76.32,75.87,76.01,321934.0,58.5344,58.5575,58.2122,58.3196,321934.0
2016-09-16 11:10:00,76.0,76.05,75.9,76.02,127335.0,58.3119,58.3503,58.2352,58.3273,127335.0
2016-09-16 11:20:00,76.02,76.08,76.0,76.03,51430.0,58.3273,58.3733,58.3119,58.335,51430.0
2016-09-16 11:30:00,76.02,76.39,76.02,76.35,42752.0,58.3273,58.6112,58.3273,58.5805,42752.0
2016-09-16 11:40:00,76.34,76.56,76.27,76.32,52267.0,58.5728,58.7416,58.5191,58.5575,52267.0
2016-09-16 11:50:00,76.33,76.5,76.28,76.49,60593.0,58.5651,58.6956,58.5268,58.6879,60593.0
2016-09-16 12:00:00,76.48,76.6,76.42,76.56,60801.0,58.6802,58.7723,58.6342,58.7416,60801.0
2016-09-16 12:10:00,76.56,76.76,76.53,76.71,93506.0,58.7416,58.8951,58.7186,58.8567,93506.0
2016-09-16 12:20:00,76.71,76.89,76.68,76.82,104600.0,58.8567,58.9948,58.8337,58.9411,104600.0
2016-09-16 12:30:00,76.82,76.97,76.8,76.9,111584.0,58.9411,59.0562,58.9257,59.0025,111584.0
2016-09-16 12:40:00,76.9,77.0,76.88,76.95,57759.0,59.0025,59.0792,58.9871,59.0408,57759.0
2016-09-16 12:50:00,76.95,77.01,76.89,76.97,91632.0,59.0408,59.0869,58.9948,59.0562,91632.0
2016-09-16 13:00:00,76.97,77.04,76.73,76.73,85182.0,59.0562,59.1099,58.872,58.872,85182.0
2016-09-16 13:10:00,76.73,77.05,76.65,77.0,134690.0,58.872,59.1176,58.8107,59.0792,134690.0
2016-09-16 13:20:00,77.0,77.04,76.85,77.0,64517.0,59.0792,59.1099,58.9641,59.0792,64517.0
2016-09-16 13:30:00,77.01,77.02,76.75,76.75,66948.0,59.0869,59.0945,58.8874,58.8874,66948.0
2016-09-16 13:40:00,76.75,76.75,76.45,76.51,55662.0,58.8874,58.8874,58.6572,58.7032,55662.0
2016-09-16 13:50:00,76.51,76.54,76.31,76.34,37694.0,58.7032,58.7263,58.5498,58.5728,37694.0
2016-09-16 14:00:00,76.33,76.45,76.27,76.36,57691.0,58.5651,58.6572,58.5191,58.5881,57691.0
2016-09-16 14:10:00,76.37,76.45,76.37,76.42,67876.0,58.5958,58.6572,58.5958,58.6342,67876.0
2016-09-16 14:20:00,76.42,76.45,76.39,76.44,43290.0,58.6342,58.6572,58.6112,58.6495,43290.0
2016-09-16 14:30:00,76.44,76.48,76.38,76.41,45505.0,58.6495,58.6802,58.6035,58.6265,45505.0
2016-09-16 14:40:00,76.41,76.48,76.39,76.42,61626.0,58.6265,58.6802,58.6112,58.6342,61626.0
2016-09-16 14:50:00,76.42,76.48,76.39,76.41,75040.0,58.6342,58.6802,58.6112,58.6265,75040.0
2016-09-16 15:00:00,76.42,76.56,76.4,76.48,78242.0,58.6342,58.7416,58.6188,58.6802,78242.0
2016-09-16 15:10:00,76.48,76.55,76.42,76.47,75900.0,58.6802,58.7339,58.6342,58.6725,75900.0
2016-09-16 15:20:00,76.47,76.58,76.46,76.5,80581.0,58.6725,58.7569,58.6649,58.6956,80581.0
2016-09-16 15:30:00,76.5,76.85,76.5,76.84,137040.0,58.6956,58.9641,58.6956,58.9564,137040.0
2016-09-16 15:40:00,76.83,76.87,76.69,76.8,177353.0,58.9488,58.9795,58.8413,58.9257,177353.0
2016-09-16 15:50:00,76.8,77.05,76.78,76.94,475829.0,58.9257,59.1176,58.9104,59.0332,475829.0
2016-09-19 09:30:00,77.06,77.37,76.91,77.31,166985.0,59.1252,59.3631,59.0101,59.317,166985.0
2016-09-19 09:40:00,77.3,77.54,77.0,77.52,166878.0,59.3094,59.4935,59.0792,59.4782,166878.0
2016-09-19 09:50:00,77.52,77.6,77.19,77.37,64513.0,59.4782,59.5396,59.225,59.3631,64513.0
2016-09-19 10:00:00,77.38,77.53,77.31,77.4,53890.0,59.3708,59.4858,59.317,59.3861,53890.0
2016-09-19 10:10:00,77.41,77.57,77.32,77.56,35009.0,59.3938,59.5165,59.3247,59.5089,35009.0
2016-09-19 10:20:00,77.57,77.63,77.28,77.38,95190.0,59.5165,59.5626,59.294,59.3708,95190.0
2016-09-19 10:30:00,77.41,77.53,77.33,77.39,32083.0,59.3938,59.4858,59.3324,59.3784,32083.0
2016-09-19 10:40:00,77.39,77.39,77.26,77.3,34118.0,59.3784,59.3784,59.2787,59.3094,34118.0
2016-09-19 10:50:00,77.3,77.34,76.98,77.05,80583.0,59.3094,59.3401,59.0639,59.1176,80583.0
2016-09-19 11:00:00,77.07,77.13,76.97,77.1,197168.0,59.1329,59.1789,59.0562,59.1559,197168.0
2016-09-19 11:10:00,77.11,77.13,76.86,76.92,129464.0,59.1636,59.1789,58.9718,59.0178,129464.0
2016-09-19 11:20:00,76.92,77.06,76.9,76.94,75011.0,59.0178,59.1252,59.0025,59.0332,75011.0
2016-09-19 11:30:00,76.94,77.11,76.88,77.07,48252.0,59.0332,59.1636,58.9871,59.1329,48252.0
2016-09-19 11:40:00,77.05,77.11,77.02,77.07,53299.0,59.1176,59.1636,59.0945,59.1329,53299.0
2016-09-19 11:50:00,77.08,77.12,77.03,77.09,29994.0,59.1406,59.1713,59.1022,59.1482,29994.0
2016-09-19 12:00:00,77.08,77.16,77.04,77.16,64838.0,59.1406,59.202,59.1099,59.202,64838.0
2016-09-19 12:10:00,77.15,77.17,76.98,76.98,80931.0,59.1943,59.2096,59.0639,59.0639,80931.0
2016-09-19 12:20:00,76.97,76.99,76.82,76.88,25693.0,59.0562,59.0715,58.9411,58.9871,25693.0
2016-09-19 12:30:00,76.88,76.92,76.77,76.78,53407.0,58.9871,59.0178,58.9027,58.9104,53407.0
2016-09-19 12:40:00,76.77,76.88,76.75,76.75,22088.0,58.9027,58.9871,58.8874,58.8874,22088.0
2016-09-19 12:50:00,76.76,76.82,76.71,76.75,49590.0,58.8951,58.9411,58.8567,58.8874,49590.0
2016-09-19 13:00:00,76.74,76.81,76.72,76.74,45285.0,58.8797,58.9334,58.8644,58.8797,45285.0
2016-09-19 13:10:00,76.75,76.82,76.74,76.8,30504.0,58.8874,58.9411,58.8797,58.9257,30504.0
2016-09-19 13:20:00,76.8,76.84,76.79,76.81,48797.0,58.9257,58.9564,58.9181,58.9334,48797.0
2016-09-19 13:30:00,76.8,76.82,76.59,76.63,54307.0,58.9257,58.9411,58.7646,58.7953,54307.0
2016-09-19 13:40:00,76.64,76.73,76.61,76.73,44888.0,58.803,58.872,58.78,58.872,44888.0
2016-09-19 13:50:00,76.74,76.85,76.7,76.85,28018.0,58.8797,58.9641,58.849,58.9641,28018.0
2016-09-19 14:00:00,76.85,76.85,76.74,76.76,23608.0,58.9641,58.9641,58.8797,58.8951,23608.0
2016-09-19 14:10:00,76.76,76.82,76.73,76.74,27016.0,58.8951,58.9411,58.872,58.8797,27016.0
2016-09-19 14:20:00,76.75,76.77,76.69,76.75,30208.0,58.8874,58.9027,58.8413,58.8874,30208.0
2016-09-19 14:30:00,76.75,76.79,76.71,76.73,46884.0,58.8874,58.9181,58.8567,58.872,46884.0
2016-09-19 14:40:00,76.74,76.79,76.69,76.76,27524.0,58.8797,58.9181,58.8413,58.8951,27524.0
2016-09-19 14:50:00,76.76,76.77,76.71,76.74,28991.0,58.8951,58.9027,58.8567,58.8797,28991.0
2016-09-19 15:00:00,76.75,76.78,76.69,76.7,28636.0,58.8874,58.9104,58.8413,58.849,28636.0
2016-09-19 15:10:00,76.7,76.71,76.6,76.63,42411.0,58.849,58.8567,58.7723,58.7953,42411.0
2016-09-19 15:20:00,76.63,76.77,76.63,76.68,56838.0,58.7953,58.9027,58.7953,58.8337,56838.0
2016-09-19 15:30:00,76.69,76.76,76.6,76.73,80509.0,58.8413,58.8951,58.7723,58.872,80509.0
2016-09-19 15:40:00,76.72,76.78,76.65,76.67,141953.0,58.8644,58.9104,58.8107,58.826,141953.0
2016-09-19 15:50:00,76.68,76.72,76.54,76.57,270005.0,58.8337,58.8644,58.7263,58.7493,270005.0
2016-09-20 09:30:00,76.81,76.85,76.3,76.41,64661.0,58.9334,58.9641,58.5421,58.6265,64661.0
2016-09-20 09:40:00,76.44,76.45,76.26,76.35,24894.0,58.6495,58.6572,58.5114,58.5805,24894.0
2016-09-20 09:50:00,76.34,76.68,76.31,76.67,42565.0,58.5728,58.8337,58.5498,58.826,42565.0
2016-09-20 10:00:00,76.67,76.73,76.35,76.4,63051.0,58.826,58.872,58.5805,58.6188,63051.0
2016-09-20 10:10:00,76.4,76.42,76.3,76.35,50526.0,58.6188,58.6342,58.5421,58.5805,50526.0
2016-09-20 10:20:00,76.35,76.6,76.34,76.52,52292.0,58.5805,58.7723,58.5728,58.7109,52292.0
2016-09-20 10:30:00,76.52,76.55,76.39,76.46,59355.0,58.7109,58.7339,58.6112,58.6649,59355.0
2016-09-20 10:40:00,76.47,76.52,76.39,76.45,55899.0,58.6725,58.7109,58.6112,58.6572,55899.0
2016-09-20 10:50:00,76.45,76.5,76.36,76.4,46926.0,58.6572,58.6956,58.5881,58.6188,46926.0
2016-09-20 11:00:00,76.4,76.48,76.36,76.42,31016.0,58.6188,58.6802,58.5881,58.6342,31016.0
2016-09-20 11:10:00,76.42,76.48,76.38,76.47,32879.0,58.6342,58.6802,58.6035,58.6725,32879.0
2016-09-20 11:20:00,76.47,76.51,76.38,76.4,31290.0,58.6725,58.7032,58.6035,58.6188,31290.0
2016-09-20 11:30:00,76.4,76.4,76.21,76.26,133273.0,58.6188,58.6188,58.4731,58.5114,133273.0
2016-09-20 11:40:00,76.26,76.39,76.24,76.38,33738.0,58.5114,58.6112,58.4961,58.6035,33738.0
2016-09-20 11:50:00,76.39,76.4,76.33,76.34,40300.0,58.6112,58.6188,58.5651,58.5728,40300.0
2016-09-20 12:00:00,76.35,76.39,76.33,76.38,30565.0,58.5805,58.6112,58.5651,58.6035,30565.0
2016-09-20 12:10:00,76.38,76.4,76.36,76.37,18584.0,58.6035,58.6188,58.5881,58.5958,18584.0
2016-09-20 12:20:00,76.38,76.44,76.37,76.44,37234.0,58.6035,58.6495,58.5958,58.6495,37234.0
2016-09-20 12:30:00,76.44,76.44,76.35,76.41,33032.0,58.6495,58.6495,58.5805,58.6265,33032.0
2016-09-20 12:40:00,76.41,76.41,76.31,76.31,77880.0,58.6265,58.6265,58.5498,58.5498,77880.0
2016-09-20 12:50:00,76.32,76.41,76.29,76.3,22061.0,58.5575,58.6265,58.5344,58.5421,22061.0
2016-09-20 13:00:00,76.3,76.34,76.27,76.27,19264.0,58.5421,58.5728,58.5191,58.5191,19264.0
2016-09-20 13:10:00,76.27,76.35,76.25,76.31,22857.0,58.5191,58.5805,58.5037,58.5498,22857.0
2016-09-20 13:20:00,76.3,76.33,76.24,76.24,27640.0,58.5421,58.5651,58.4961,58.4961,27640.0
2016-09-20 13:30:00,76.25,76.28,76.17,76.26,38648.0,58.5037,58.5268,58.4424,58.5114,38648.0
2016-09-20 13:40:00,76.25,76.25,76.11,76.11,68266.0,58.5037,58.5037,58.3963,58.3963,68266.0
2016-09-20 13:50:00,76.12,76.24,76.01,76.21,43051.0,58.404,58.4961,58.3196,58.4731,43051.0
2016-09-20 14:00:00,76.22,76.29,76.17,76.23,40056.0,58.4807,58.5344,58.4424,58.4884,40056.0
2016-09-20 14:10:00,76.24,76.25,76.17,76.19,36164.0,58.4961,58.5037,58.4424,58.4577,36164.0
2016-09-20 14:20:00,76.19,76.2,76.11,76.13,31566.0,58.4577,58.4654,58.3963,58.4117,31566.0
2016-09-20 14:30:00,76.12,76.13,76.08,76.1,32401.0,58.404,58.4117,58.3733,58.3887,32401.0
2016-09-20 14:40:00,76.09,76.13,76.02,76.04,98020.0,58.381,58.4117,58.3273,58.3426,98020.0
2016-09-20 14:50:00,76.03,76.08,76.0,76.01,103645.0,58.335,58.3733,58.3119,58.3196,103645.0
2016-09-20 15:00:00,76.01,76.03,75.98,76.0,62377.0,58.3196,58.335,58.2966,58.3119,62377.0
2016-09-20 15:10:00,76.0,76.11,75.95,76.11,94275.0,58.3119,58.3963,58.2736,58.3963,94275.0
2016-09-20 15:20:00,76.1,76.15,76.04,76.14,76709.0,58.3887,58.427,58.3426,58.4194,76709.0
2016-09-20 15:30:00,76.14,76.16,76.06,76.12,123118.0,58.4194,58.4347,58.358,58.404,123118.0
2016-09-20 15:40:00,76.12,76.16,76.09,76.13,133921.0,58.404,58.4347,58.381,58.4117,133921.0
2016-09-20 15:50:00,76.13,76.14,75.94,75.94,198387.0,58.4117,58.4194,58.2659,58.2659,198387.0
2016-09-21 09:30:00,76.05,76.32,75.95,75.95,34802.0,58.3503,58.5575,58.2736,58.2736,34802.0
2016-09-21 09:40:00,75.97,76.28,75.87,76.2,41217.0,58.2889,58.5268,58.2122,58.4654,41217.0
2016-09-21 09:50:00,76.2,76.46,76.14,76.44,40150.0,58.4654,58.6649,58.4194,58.6495,40150.0
2016-09-21 10:00:00,76.42,76.47,76.39,76.44,17395.0,58.6342,58.6725,58.6112,58.6495,17395.0
2016-09-21 10:10:00,76.43,76.49,76.34,76.49,38552.0,58.6419,58.6879,58.5728,58.6879,38552.0
2016-09-21 10:20:00,76.46,76.47,76.33,76.36,36759.0,58.6649,58.6725,58.5651,58.5881,36759.0
2016-09-21 10:30:00,76.37,76.41,76.29,76.31,46480.0,58.5958,58.6265,58.5344,58.5498,46480.0
2016-09-21 10:40:00,76.31,76.34,76.2,76.22,29000.0,58.5498,58.5728,58.4654,58.4807,29000.0
2016-09-21 10:50:00,76.21,76.31,76.18,76.23,42812.0,58.4731,58.5498,58.45,58.4884,42812.0
2016-09-21 11:00:00,76.23,76.35,76.21,76.28,55818.0,58.4884,58.5805,58.4731,58.5268,55818.0
2016-09-21 11:10:00,76.27,76.43,76.26,76.31,95380.0,58.5191,58.6419,58.5114,58.5498,95380.0
2016-09-21 11:20:00,76.27,76.29,76.18,76.18,35156.0,58.5191,58.5344,58.45,58.45,35156.0
2016-09-21 11:30:00,76.18,76.2,76.06,76.11,34487.0,58.45,58.4654,58.358,58.3963,34487.0
2016-09-21 11:40:00,76.12,76.2,76.04,76.07,28147.0,58.404,58.4654,58.3426,58.3656,28147.0
2016-09-21 11:50:00,76.06,76.1,76.01,76.06,23889.0,58.358,58.3887,58.3196,58.358,23889.0
2016-09-21 12:00:00,76.07,76.11,75.99,76.07,20713.0,58.3656,58.3963,58.3043,58.3656,20713.0
2016-09-21 12:10:00,76.05,76.06,75.83,75.92,39288.0,58.3503,58.358,58.1815,58.2506,39288.0
2016-09-21 12:20:00,75.92,75.95,75.84,75.85,18906.0,58.2506,58.2736,58.1892,58.1968,18906.0
2016-09-21 12:30:00,75.85,75.86,75.75,75.78,17670.0,58.1968,58.2045,58.1201,58.1431,17670.0
2016-09-21 12:40:00,75.78,75.85,75.72,75.75,16980.0,58.1431,58.1968,58.0971,58.1201,16980.0
2016-09-21 12:50:00,75.76,75.9,75.73,75.89,17891.0,58.1278,58.2352,58.1048,58.2275,17891.0
2016-09-21 13:00:00,75.88,75.99,75.87,75.91,18575.0,58.2199,58.3043,58.2122,58.2429,18575.0
2016-09-21 13:10:00,75.91,75.92,75.76,75.81,13353.0,58.2429,58.2506,58.1278,58.1662,13353.0
2016-09-21 13:20:00,75.82,75.85,75.78,75.84,20114.0,58.1738,58.1968,58.1431,58.1892,20114.0
2016-09-21 13:30:00,75.82,75.84,75.79,75.82,17411.0,58.1738,58.1892,58.1508,58.1738,17411.0
2016-09-21 13:40:00,75.83,75.94,75.81,75.9,33920.0,58.1815,58.2659,58.1662,58.2352,33920.0
2016-09-21 13:50:00,75.89,75.92,75.84,75.92,19338.0,58.2275,58.2506,58.1892,58.2506,19338.0
2016-09-21 14:00:00,75.94,76.23,75.85,76.21,68684.0,58.2659,58.4884,58.1968,58.4731,68684.0
2016-09-21 14:10:00,76.17,76.31,76.14,76.21,50114.0,58.4424,58.5498,58.4194,58.4731,50114.0
2016-09-21 14:20:00,76.21,76.24,75.98,76.06,28775.0,58.4731,58.4961,58.2966,58.358,28775.0
2016-09-21 14:30:00,76.05,76.25,76.03,76.23,30432.0,58.3503,58.5037,58.335,58.4884,30432.0
2016-09-21 14:40:00,76.23,76.31,76.17,76.25,30156.0,58.4884,58.5498,58.4424,58.5037,30156.0
2016-09-21 14:50:00,76.25,76.47,76.23,76.45,43259.0,58.5037,58.6725,58.4884,58.6572,43259.0
2016-09-21 15:00:00,76.43,76.57,76.39,76.5,32843.0,58.6419,58.7493,58.6112,58.6956,32843.0
2016-09-21 15:10:00,76.48,76.61,76.48,76.58,27337.0,58.6802,58.78,58.6802,58.7569,27337.0
2016-09-21 15:20:00,76.57,76.67,76.56,76.63,54140.0,58.7493,58.826,58.7416,58.7953,54140.0
2016-09-21 15:30:00,76.64,76.78,76.63,76.77,62664.0,58.803,58.9104,58.7953,58.9027,62664.0
2016-09-21 15:40:00,76.78,76.99,76.78,76.92,87390.0,58.9104,59.0715,58.9104,59.0178,87390.0
2016-09-21 15:50:00,76.93,76.94,76.79,76.82,123968.0,59.0255,59.0332,58.9181,58.9411,123968.0
2016-09-22 09:30:00,77.37,77.5,77.18,77.29,57600.0,59.3631,59.4628,59.2173,59.3017,57600.0
2016-09-22 09:40:00,77.28,77.45,77.13,77.38,40777.0,59.294,59.4245,59.1789,59.3708,40777.0
2016-09-22 09:50:00,77.37,77.52,77.3,77.48,63338.0,59.3631,59.4782,59.3094,59.4475,63338.0
2016-09-22 10:00:00,77.47,77.59,77.45,77.59,75669.0,59.4398,59.5319,59.4245,59.5319,75669.0
2016-09-22 10:10:00,77.57,77.57,77.45,77.53,98641.0,59.5165,59.5165,59.4245,59.4858,98641.0
2016-09-22 10:20:00,77.52,77.61,77.49,77.54,37300.0,59.4782,59.5472,59.4552,59.4935,37300.0
2016-09-22 10:30:00,77.56,77.72,77.55,77.69,32517.0,59.5089,59.6316,59.5012,59.6086,32517.0
2016-09-22 10:40:00,77.69,77.7,77.6,77.67,34771.0,59.6086,59.6163,59.5396,59.5933,34771.0
2016-09-22 10:50:00,77.67,77.67,77.6,77.66,47650.0,59.5933,59.5933,59.5396,59.5856,47650.0
2016-09-22 11:00:00,77.65,77.66,77.6,77.65,58449.0,59.5779,59.5856,59.5396,59.5779,58449.0
2016-09-22 11:10:00,77.65,77.69,77.6,77.65,60662.0,59.5779,59.6086,59.5396,59.5779,60662.0
2016-09-22 11:20:00,77.65,77.65,77.57,77.62,35746.0,59.5779,59.5779,59.5165,59.5549,35746.0
2016-09-22 11:30:00,77.62,77.65,77.57,77.65,37023.0,59.5549,59.5779,59.5165,59.5779,37023.0
2016-09-22 11:40:00,77.65,77.66,77.59,77.64,23761.0,59.5779,59.5856,59.5319,59.5702,23761.0
2016-09-22 11:50:00,77.65,77.66,77.59,77.63,59652.0,59.5779,59.5856,59.5319,59.5626,59652.0
2016-09-22 12:00:00,77.64,77.66,77.59,77.61,68860.0,59.5702,59.5856,59.5319,59.5472,68860.0
2016-09-22 12:10:00,77.61,77.67,77.59,77.66,51152.0,59.5472,59.5933,59.5319,59.5856,51152.0
2016-09-22 12:20:00,77.66,77.75,77.62,77.75,31307.0,59.5856,59.6546,59.5549,59.6546,31307.0
2016-09-22 12:30:00,77.74,77.74,77.64,77.66,24571.0,59.647,59.647,59.5702,59.5856,24571.0
2016-09-22 12:40:00,77.67,77.68,77.61,77.62,31200.0,59.5933,59.6009,59.5472,59.5549,31200.0
2016-09-22 12:50:00,77.61,77.7,77.59,77.69,38149.0,59.5472,59.6163,59.5319,59.6086,38149.0
2016-09-22 13:00:00,77.68,77.69,77.62,77.65,23107.0,59.6009,59.6086,59.5549,59.5779,23107.0
2016-09-22 13:10:00,77.64,77.67,77.62,77.64,22810.0,59.5702,59.5933,59.5549,59.5702,22810.0
2016-09-22 13:20:00,77.63,77.65,77.62,77.65,47832.0,59.5626,59.5779,59.5549,59.5779,47832.0
2016-09-22 13:30:00,77.65,77.69,77.62,77.66,23782.0,59.5779,59.6086,59.5549,59.5856,23782.0
2016-09-22 13:40:00,77.65,77.67,77.61,77.67,51503.0,59.5779,59.5933,59.5472,59.5933,51503.0
2016-09-22 13:50:00,77.69,77.69,77.63,77.65,25176.0,59.6086,59.6086,59.5626,59.5779,25176.0
2016-09-22 14:00:00,77.64,77.7,77.63,77.7,28320.0,59.5702,59.6163,59.5626,59.6163,28320.0
2016-09-22 14:10:00,77.7,77.7,77.48,77.55,88892.0,59.6163,59.6163,59.4475,59.5012,88892.0
2016-09-22 14:20:00,77.55,77.61,77.49,77.51,164657.0,59.5012,59.5472,59.4552,59.4705,164657.0
2016-09-22 14:30:00,77.5,77.6,77.45,77.57,80748.0,59.4628,59.5396,59.4245,59.5165,80748.0
2016-09-22 14:40:00,77.57,77.57,77.4,77.46,41485.0,59.5165,59.5165,59.3861,59.4321,41485.0
2016-09-22 14:50:00,77.44,77.53,77.39,77.48,55801.0,59.4168,59.4858,59.3784,59.4475,55801.0
2016-09-22 15:00:00,77.49,77.57,77.48,77.53,53771.0,59.4552,59.5165,59.4475,59.4858,53771.0
2016-09-22 15:10:00,77.53,77.55,77.47,77.47,87551.0,59.4858,59.5012,59.4398,59.4398,87551.0
2016-09-22 15:20:00,77.47,77.53,77.46,77.5,50088.0,59.4398,59.4858,59.4321,59.4628,50088.0
2016-09-22 15:30:00,77.5,77.65,77.49,77.62,63653.0,59.4628,59.5779,59.4552,59.5549,63653.0
2016-09-22 15:40:00,77.61,77.65,77.56,77.59,105892.0,59.5472,59.5779,59.5089,59.5319,105892.0
2016-09-22 15:50:00,77.59,77.63,77.53,77.53,154408.0,59.5319,59.5626,59.4858,59.4858,154408.0
2016-09-23 09:30:00,77.52,77.78,77.45,77.45,43815.0,59.4782,59.6777,59.4245,59.4245,43815.0
2016-09-23 09:40:00,77.45,77.56,77.41,77.47,40898.0,59.4245,59.5089,59.3938,59.4398,40898.0
2016-09-23 09:50:00,77.49,77.63,77.42,77.61,79579.0,59.4552,59.5626,59.4014,59.5472,79579.0
2016-09-23 10:00:00,77.58,77.59,77.41,77.46,56965.0,59.5242,59.5319,59.3938,59.4321,56965.0
2016-09-23 10:10:00,77.46,77.49,77.4,77.41,39116.0,59.4321,59.4552,59.3861,59.3938,39116.0
2016-09-23 10:20:00,77.41,77.53,77.33,77.48,27034.0,59.3938,59.4858,59.3324,59.4475,27034.0
2016-09-23 10:30:00,77.48,77.81,77.48,77.81,133723.0,59.4475,59.7007,59.4475,59.7007,133723.0
2016-09-23 10:40:00,77.82,77.97,77.79,77.8,111095.0,59.7084,59.8234,59.6853,59.693,111095.0
2016-09-23 10:50:00,77.78,77.79,77.62,77.79,20297.0,59.6777,59.6853,59.5549,59.6853,20297.0
2016-09-23 11:00:00,77.79,77.91,77.75,77.84,51412.0,59.6853,59.7774,59.6546,59.7237,51412.0
2016-09-23 11:10:00,77.84,77.92,77.81,77.87,27413.0,59.7237,59.7851,59.7007,59.7467,27413.0
2016-09-23 11:20:00,77.86,77.91,77.84,77.85,25569.0,59.739,59.7774,59.7237,59.7314,25569.0
2016-09-23 11:30:00,77.84,77.87,77.78,77.85,27296.0,59.7237,59.7467,59.6777,59.7314,27296.0
2016-09-23 11:40:00,77.85,77.87,77.78,77.85,22104.0,59.7314,59.7467,59.6777,59.7314,22104.0
2016-09-23 11:50:00,77.85,77.9,77.74,77.74,42848.0,59.7314,59.7697,59.647,59.647,42848.0
2016-09-23 12:00:00,77.74,77.75,77.58,77.61,15096.0,59.647,59.6546,59.5242,59.5472,15096.0
2016-09-23 12:10:00,77.62,77.67,77.55,77.59,17671.0,59.5549,59.5933,59.5012,59.5319,17671.0
2016-09-23 12:20:00,77.59,77.6,77.54,77.56,9160.0,59.5319,59.5396,59.4935,59.5089,9160.0
2016-09-23 12:30:00,77.56,77.61,77.52,77.59,11321.0,59.5089,59.5472,59.4782,59.5319,11321.0
2016-09-23 12:40:00,77.58,77.7,77.57,77.67,51576.0,59.5242,59.6163,59.5165,59.5933,51576.0
2016-09-23 12:50:00,77.67,77.72,77.63,77.72,41693.0,59.5933,59.6316,59.5626,59.6316,41693.0
2016-09-23 13:00:00,77.72,77.82,77.64,77.79,97630.0,59.6316,59.7084,59.5702,59.6853,97630.0
2016-09-23 13:10:00,77.78,77.78,77.64,77.66,34642.0,59.6777,59.6777,59.5702,59.5856,34642.0
2016-09-23 13:20:00,77.65,77.78,77.63,77.75,30140.0,59.5779,59.6777,59.5626,59.6546,30140.0
2016-09-23 13:30:00,77.75,77.81,77.7,77.73,32908.0,59.6546,59.7007,59.6163,59.6393,32908.0
2016-09-23 13:40:00,77.73,77.77,77.68,77.73,38850.0,59.6393,59.67,59.6009,59.6393,38850.0
2016-09-23 13:50:00,77.72,77.74,77.67,77.68,18725.0,59.6316,59.647,59.5933,59.6009,18725.0
2016-09-23 14:00:00,77.68,77.69,77.63,77.65,24409.0,59.6009,59.6086,59.5626,59.5779,24409.0
2016-09-23 14:10:00,77.65,77.69,77.61,77.61,51701.0,59.5779,59.6086,59.5472,59.5472,51701.0
2016-09-23 14:20:00,77.62,77.75,77.61,77.7,43064.0,59.5549,59.6546,59.5472,59.6163,43064.0
2016-09-23 14:30:00,77.7,77.78,77.69,77.75,23520.0,59.6163,59.6777,59.6086,59.6546,23520.0
2016-09-23 14:40:00,77.75,77.78,77.74,77.75,40101.0,59.6546,59.6777,59.647,59.6546,40101.0
2016-09-23 14:50:00,77.74,77.8,77.74,77.78,22030.0,59.647,59.693,59.647,59.6777,22030.0
2016-09-23 15:00:00,77.77,77.79,77.69,77.72,29839.0,59.67,59.6853,59.6086,59.6316,29839.0
2016-09-23 15:10:00,77.71,77.71,77.63,77.67,23934.0,59.624,59.624,59.5626,59.5933,23934.0
2016-09-23 15:20:00,77.67,77.79,77.65,77.77,56168.0,59.5933,59.6853,59.5779,59.67,56168.0
2016-09-23 15:30:00,77.77,77.86,77.69,77.7,52532.0,59.67,59.739,59.6086,59.6163,52532.0
2016-09-23 15:40:00,77.71,77.74,77.69,77.71,103623.0,59.624,59.647,59.6086,59.624,103623.0
2016-09-23 15:50:00,77.71,77.78,77.65,77.65,134742.0,59.624,59.6777,59.5779,59.5779,134742.0
2016-09-26 09:30:00,77.24,77.49,77.11,77.12,41776.0,59.2633,59.4552,59.1636,59.1713,41776.0
2016-09-26 09:40:00,77.11,77.33,77.1,77.31,36307.0,59.1636,59.3324,59.1559,59.317,36307.0
2016-09-26 09:50:00,77.31,77.42,77.13,77.17,37751.0,59.317,59.4014,59.1789,59.2096,37751.0
2016-09-26 10:00:00,77.16,77.24,77.09,77.18,84250.0,59.202,59.2633,59.1482,59.2173,84250.0
2016-09-26 10:10:00,77.18,77.38,77.18,77.34,37092.0,59.2173,59.3708,59.2173,59.3401,37092.0
2016-09-26 10:20:00,77.33,77.34,77.12,77.22,27337.0,59.3324,59.3401,59.1713,59.248,27337.0
2016-09-26 10:30:00,77.22,77.27,77.14,77.19,45481.0,59.248,59.2864,59.1866,59.225,45481.0
2016-09-26 10:40:00,77.19,77.35,77.19,77.34,24467.0,59.225,59.3477,59.225,59.3401,24467.0
2016-09-26 10:50:00,77.35,77.36,77.19,77.19,31293.0,59.3477,59.3554,59.225,59.225,31293.0
2016-09-26 11:00:00,77.19,77.2,77.1,77.13,25355.0,59.225,59.2326,59.1559,59.1789,25355.0
2016-09-26 11:10:00,77.14,77.16,76.96,77.03,25538.0,59.1866,59.202,59.0485,59.1022,25538.0
2016-09-26 11:20:00,77.02,77.15,77.0,77.07,75807.0,59.0945,59.1943,59.0792,59.1329,75807.0
2016-09-26 11:30:00,77.08,77.14,77.05,77.12,14440.0,59.1406,59.1866,59.1176,59.1713,14440.0
2016-09-26 11:40:00,77.14,77.15,77.08,77.08,8671.0,59.1866,59.1943,59.1406,59.1406,8671.0
2016-09-26 11:50:00,77.09,77.19,77.04,77.18,22539.0,59.1482,59.225,59.1099,59.2173,22539.0
2016-09-26 12:00:00,77.19,77.2,77.1,77.14,19941.0,59.225,59.2326,59.1559,59.1866,19941.0
2016-09-26 12:10:00,77.15,77.21,77.11,77.17,14849.0,59.1943,59.2403,59.1636,59.2096,14849.0
2016-09-26 12:20:00,77.17,77.21,77.15,77.19,33113.0,59.2096,59.2403,59.1943,59.225,33113.0
2016-09-26 12:30:00,77.19,77.21,77.08,77.11,27375.0,59.225,59.2403,59.1406,59.1636,27375.0
2016-09-26 12:40:00,77.11,77.17,77.09,77.16,21188.0,59.1636,59.2096,59.1482,59.202,21188.0
2016-09-26 12:50:00,77.16,77.17,77.04,77.04,11455.0,59.202,59.2096,59.1099,59.1099,11455.0
2016-09-26 13:00:00,77.04,77.06,76.94,76.95,46661.0,59.1099,59.1252,59.0332,59.0408,46661.0
2016-09-26 13:10:00,76.95,77.03,76.94,77.0,19858.0,59.0408,59.1022,59.0332,59.0792,19858.0
2016-09-26 13:20:00,77.0,77.0,76.81,76.84,37030.0,59.0792,59.0792,58.9334,58.9564,37030.0
2016-09-26 13:30:00,76.85,76.86,76.71,76.76,17089.0,58.9641,58.9718,58.8567,58.8951,17089.0
2016-09-26 13:40:00,76.77,76.82,76.71,76.74,16437.0,58.9027,58.9411,58.8567,58.8797,16437.0
2016-09-26 13:50:00,76.74,76.79,76.67,76.69,39563.0,58.8797,58.9181,58.826,58.8413,39563.0
2016-09-26 14:00:00,76.69,76.83,76.69,76.83,26966.0,58.8413,58.9488,58.8413,58.9488,26966.0
2016-09-26 14:10:00,76.83,76.97,76.83,76.96,26618.0,58.9488,59.0562,58.9488,59.0485,26618.0
2016-09-26 14:20:00,76.96,76.97,76.86,76.92,19278.0,59.0485,59.0562,58.9718,59.0178,19278.0
2016-09-26 14:30:00,76.91,76.92,76.83,76.86,16690.0,59.0101,59.0178,58.9488,58.9718,16690.0
2016-09-26 14:40:00,76.85,76.96,76.83,76.95,21692.0,58.9641,59.0485,58.9488,59.0408,21692.0
2016-09-26 14:50:00,76.96,76.96,76.85,76.86,10785.0,59.0485,59.0485,58.9641,58.9718,10785.0
2016-09-26 15:00:00,76.85,76.96,76.83,76.9,29852.0,58.9641,59.0485,58.9488,59.0025,29852.0
2016-09-26 15:10:00,76.88,76.91,76.83,76.86,37990.0,58.9871,59.0101,58.9488,58.9718,37990.0
2016-09-26 15:20:00,76.89,76.93,76.83,76.91,32618.0,58.9948,59.0255,58.9488,59.0101,32618.0
2016-09-26 15:30:00,76.91,76.96,76.77,76.84,54845.0,59.0101,59.0485,58.9027,58.9564,54845.0
2016-09-26 15:40:00,76.84,76.94,76.84,76.93,100323.0,58.9564,59.0332,58.9564,59.0255,100323.0
2016-09-26 15:50:00,76.94,76.95,76.82,76.9,147722.0,59.0332,59.0408,58.9411,59.0025,147722.0
2016-09-27 09:30:00,76.71,77.09,76.62,77.05,63320.0,58.8567,59.1482,58.7876,59.1176,63320.0
2016-09-27 09:40:00,77.02,77.24,76.89,77.24,100556.0,59.0945,59.2633,58.9948,59.2633,100556.0
2016-09-27 09:50:00,77.23,77.51,77.16,77.51,38585.0,59.2557,59.4705,59.202,59.4705,38585.0
2016-09-27 10:00:00,77.51,77.69,77.43,77.61,56526.0,59.4705,59.6086,59.4091,59.5472,56526.0
2016-09-27 10:10:00,77.6,77.6,77.46,77.5,34655.0,59.5396,59.5396,59.4321,59.4628,34655.0
2016-09-27 10:20:00,77.5,77.54,77.41,77.45,25594.0,59.4628,59.4935,59.3938,59.4245,25594.0
2016-09-27 10:30:00,77.46,77.46,77.28,77.34,21526.0,59.4321,59.4321,59.294,59.3401,21526.0
2016-09-27 10:40:00,77.33,77.38,77.28,77.33,86173.0,59.3324,59.3708,59.294,59.3324,86173.0
2016-09-27 10:50:00,77.33,77.41,77.29,77.33,52753.0,59.3324,59.3938,59.3017,59.3324,52753.0
2016-09-27 11:00:00,77.32,77.45,77.31,77.44,48883.0,59.3247,59.4245,59.317,59.4168,48883.0
2016-09-27 11:10:00,77.44,77.57,77.43,77.57,38401.0,59.4168,59.5165,59.4091,59.5165,38401.0
2016-09-27 11:20:00,77.57,77.85,77.55,77.83,45963.0,59.5165,59.7314,59.5012,59.716,45963.0
2016-09-27 11:30:00,77.82,77.93,77.82,77.92,63088.0,59.7084,59.7927,59.7084,59.7851,63088.0
2016-09-27 11:40:00,77.91,77.92,77.74,77.74,70633.0,59.7774,59.7851,59.647,59.647,70633.0
2016-09-27 11:50:00,77.73,77.73,77.61,77.67,19255.0,59.6393,59.6393,59.5472,59.5933,19255.0
2016-09-27 12:00:00,77.66,77.69,77.55,77.64,20867.0,59.5856,59.6086,59.5012,59.5702,20867.0
2016-09-27 12:10:00,77.63,77.69,77.59,77.66,34338.0,59.5626,59.6086,59.5319,59.5856,34338.0
2016-09-27 12:20:00,77.66,77.8,77.65,77.7,48288.0,59.5856,59.693,59.5779,59.6163,48288.0
2016-09-27 12:30:00,77.71,77.81,77.71,77.78,100819.0,59.624,59.7007,59.624,59.6777,100819.0
2016-09-27 12:40:00,77.78,77.99,77.76,77.85,168023.0,59.6777,59.8388,59.6623,59.7314,168023.0
2016-09-27 12:50:00,77.84,77.98,77.76,77.81,131682.0,59.7237,59.8311,59.6623,59.7007,131682.0
2016-09-27 13:00:00,77.81,77.93,77.79,77.91,35149.0,59.7007,59.7927,59.6853,59.7774,35149.0
2016-09-27 13:10:00,77.9,77.93,77.76,77.79,92561.0,59.7697,59.7927,59.6623,59.6853,92561.0
2016-09-27 13:20:00,77.79,77.81,77.7,77.73,42747.0,59.6853,59.7007,59.6163,59.6393,42747.0
2016-09-27 13:30:00,77.74,77.83,77.72,77.79,35547.0,59.647,59.716,59.6316,59.6853,35547.0
2016-09-27 13:40:00,77.78,77.83,77.75,77.81,28746.0,59.6777,59.716,59.6546,59.7007,28746.0
2016-09-27 13:50:00,77.8,77.84,77.74,77.79,38976.0,59.693,59.7237,59.647,59.6853,38976.0
2016-09-27 14:00:00,77.8,77.88,77.8,77.86,31970.0,59.693,59.7544,59.693,59.739,31970.0
2016-09-27 14:10:00,77.87,78.01,77.86,78.0,38437.0,59.7467,59.8541,59.739,59.8465,38437.0
2016-09-27 14:20:00,78.01,78.13,77.98,78.13,72560.0,59.8541,59.9462,59.8311,59.9462,72560.0
2016-09-27 14:30:00,78.11,78.18,78.07,78.07,43752.0,59.9309,59.9846,59.9002,59.9002,43752.0
2016-09-27 14:40:00,78.07,78.07,77.95,78.01,20713.0,59.9002,59.9002,59.8081,59.8541,20713.0
2016-09-27 14:50:00,78.01,78.02,77.95,77.98,25969.0,59.8541,59.8618,59.8081,59.8311,25969.0
2016-09-27 15:00:00,77.99,78.05,77.98,78.03,34004.0,59.8388,59.8848,59.8311,59.8695,34004.0
2016-09-27 15:10:00,78.03,78.03,77.9,77.97,38020.0,59.8695,59.8695,59.7697,59.8234,38020.0
2016-09-27 15:20:00,77.97,77.97,77.86,77.91,39865.0,59.8234,59.8234,59.739,59.7774,39865.0
2016-09-27 15:30:00,77.92,78.02,77.88,78.02,61565.0,59.7851,59.8618,59.7544,59.8618,61565.0
2016-09-27 15:40:00,78.02,78.14,78.0,78.05,130897.0,59.8618,59.9539,59.8465,59.8848,130897.0
2016-09-27 15:50:00,78.05,78.15,78.04,78.14,164866.0,59.8848,59.9615,59.8771,59.9539,164866.0
2016-09-28 09:30:00,78.09,78.33,78.01,78.02,45363.0,59.9155,60.0997,59.8541,59.8618,45363.0
2016-09-28 09:40:00,78.03,78.03,77.66,77.7,38542.0,59.8695,59.8695,59.5856,59.6163,38542.0
2016-09-28 09:50:00,77.71,77.85,77.62,77.79,40438.0,59.624,59.7314,59.5549,59.6853,40438.0
2016-09-28 10:00:00,77.79,77.87,77.63,77.78,46763.0,59.6853,59.7467,59.5626,59.6777,46763.0
2016-09-28 10:10:00,77.79,78.0,77.69,77.86,65987.0,59.6853,59.8465,59.6086,59.739,65987.0
2016-09-28 10:20:00,77.86,77.86,77.61,77.61,20684.0,59.739,59.739,59.5472,59.5472,20684.0
2016-09-28 10:30:00,77.63,77.92,77.63,77.89,70296.0,59.5626,59.7851,59.5626,59.7621,70296.0
2016-09-28 10:40:00,77.88,78.08,77.88,78.06,65963.0,59.7544,59.9078,59.7544,59.8925,65963.0
2016-09-28 10:50:00,78.07,78.07,77.84,77.91,69087.0,59.9002,59.9002,59.7237,59.7774,69087.0
2016-09-28 11:00:00,77.87,77.98,77.72,77.74,233007.0,59.7467,59.8311,59.6316,59.647,233007.0
2016-09-28 11:10:00,77.74,77.88,77.64,77.82,80896.0,59.647,59.7544,59.5702,59.7084,80896.0
2016-09-28 11:20:00,77.8,78.07,77.78,78.06,87016.0,59.693,59.9002,59.6777,59.8925,87016.0
2016-09-28 11:30:00,78.06,78.07,77.89,77.94,60493.0,59.8925,59.9002,59.7621,59.8004,60493.0
2016-09-28 11:40:00,77.92,77.95,77.84,77.88,22753.0,59.7851,59.8081,59.7237,59.7544,22753.0
2016-09-28 11:50:00,77.9,78.05,77.88,77.96,37728.0,59.7697,59.8848,59.7544,59.8158,37728.0
2016-09-28 12:00:00,77.97,77.98,77.89,77.93,52416.0,59.8234,59.8311,59.7621,59.7927,52416.0
2016-09-28 12:10:00,77.92,78.04,77.91,77.93,43591.0,59.7851,59.8771,59.7774,59.7927,43591.0
2016-09-28 12:20:00,77.93,77.98,77.91,77.94,29740.0,59.7927,59.8311,59.7774,59.8004,29740.0
2016-09-28 12:30:00,77.94,77.98,77.9,77.97,43043.0,59.8004,59.8311,59.7697,59.8234,43043.0
2016-09-28 12:40:00,77.97,78.09,77.92,78.03,25497.0,59.8234,59.9155,59.7851,59.8695,25497.0
2016-09-28 12:50:00,78.02,78.05,77.95,77.95,23635.0,59.8618,59.8848,59.8081,59.8081,23635.0
2016-09-28 13:00:00,77.93,78.0,77.9,77.94,37370.0,59.7927,59.8465,59.7697,59.8004,37370.0
2016-09-28 13:10:00,77.93,78.03,77.93,77.98,53856.0,59.7927,59.8695,59.7927,59.8311,53856.0
2016-09-28 13:20:00,77.99,78.1,77.95,77.99,57353.0,59.8388,59.9232,59.8081,59.8388,57353.0
2016-09-28 13:30:00,77.98,78.09,77.98,78.01,55428.0,59.8311,59.9155,59.8311,59.8541,55428.0
2016-09-28 13:40:00,78.0,78.03,77.97,77.97,21658.0,59.8465,59.8695,59.8234,59.8234,21658.0
2016-09-28 13:50:00,77.98,78.09,77.97,78.02,32193.0,59.8311,59.9155,59.8234,59.8618,32193.0
2016-09-28 14:00:00,78.01,78.12,77.99,78.0,81331.0,59.8541,59.9385,59.8388,59.8465,81331.0
2016-09-28 14:10:00,78.0,78.18,78.0,78.16,31974.0,59.8465,59.9846,59.8465,59.9692,31974.0
2016-09-28 14:20:00,78.16,78.29,78.11,78.18,32685.0,59.9692,60.069,59.9309,59.9846,32685.0
2016-09-28 14:30:00,78.17,78.23,78.13,78.2,23176.0,59.9769,60.0229,59.9462,59.9999,23176.0
2016-09-28 14:40:00,78.23,78.25,78.17,78.23,23315.0,60.0229,60.0383,59.9769,60.0229,23315.0
2016-09-28 14:50:00,78.22,78.31,78.21,78.25,23317.0,60.0153,60.0843,60.0076,60.0383,23317.0
2016-09-28 15:00:00,78.25,78.27,78.18,78.18,35076.0,60.0383,60.0536,59.9846,59.9846,35076.0
2016-09-28 15:10:00,78.19,78.27,78.15,78.17,29441.0,59.9922,60.0536,59.9615,59.9769,29441.0
2016-09-28 15:20:00,78.17,78.22,78.12,78.17,39701.0,59.9769,60.0153,59.9385,59.9769,39701.0
2016-09-28 15:30:00,78.16,78.2,78.13,78.17,66811.0,59.9692,59.9999,59.9462,59.9769,66811.0
2016-09-28 15:40:00,78.17,78.32,78.17,78.3,98615.0,59.9769,60.092,59.9769,60.0766,98615.0
2016-09-28 15:50:00,78.31,78.38,78.26,78.27,159860.0,60.0843,60.138,60.0459,60.0536,159860.0
2016-09-29 09:30:00,77.8,77.85,77.08,77.11,63476.0,60.0415,60.08,59.4858,59.509,63476.0
2016-09-29 09:40:00,77.11,77.36,76.94,77.3,67840.0,59.509,59.7019,59.3778,59.6556,67840.0
2016-09-29 09:50:00,77.3,77.44,77.11,77.42,41885.0,59.6556,59.7636,59.509,59.7482,41885.0
2016-09-29 10:00:00,77.44,77.52,77.13,77.23,118426.0,59.7636,59.8254,59.5244,59.6016,118426.0
2016-09-29 10:10:00,77.23,77.59,77.22,77.59,32716.0,59.6016,59.8794,59.5939,59.8794,32716.0
2016-09-29 10:20:00,77.56,77.58,77.39,77.44,26760.0,59.8562,59.8717,59.725,59.7636,26760.0
2016-09-29 10:30:00,77.44,77.7,77.37,77.7,29266.0,59.7636,59.9643,59.7096,59.9643,29266.0
2016-09-29 10:40:00,77.7,77.71,77.51,77.62,53608.0,59.9643,59.972,59.8177,59.9025,53608.0
2016-09-29 10:50:00,77.59,77.61,77.46,77.52,58046.0,59.8794,59.8948,59.7791,59.8254,58046.0
2016-09-29 11:00:00,77.52,77.53,77.3,77.3,63228.0,59.8254,59.8331,59.6556,59.6556,63228.0
2016-09-29 11:10:00,77.3,77.31,77.06,77.17,80493.0,59.6556,59.6633,59.4704,59.5553,80493.0
2016-09-29 11:20:00,77.17,77.43,77.17,77.42,31202.0,59.5553,59.7559,59.5553,59.7482,31202.0
2016-09-29 11:30:00,77.42,77.44,77.34,77.35,17411.0,59.7482,59.7636,59.6865,59.6942,17411.0
2016-09-29 11:40:00,77.32,77.4,77.26,77.27,19362.0,59.671,59.7328,59.6247,59.6324,19362.0
2016-09-29 11:50:00,77.29,77.39,77.23,77.24,45887.0,59.6479,59.725,59.6016,59.6093,45887.0
2016-09-29 12:00:00,77.23,77.42,77.22,77.33,44562.0,59.6016,59.7482,59.5939,59.6787,44562.0
2016-09-29 12:10:00,77.33,77.4,77.27,77.38,39403.0,59.6787,59.7328,59.6324,59.7173,39403.0
2016-09-29 12:20:00,77.39,77.52,77.38,77.44,21007.0,59.725,59.8254,59.7173,59.7636,21007.0
2016-09-29 12:30:00,77.45,77.49,77.35,77.37,24611.0,59.7714,59.8022,59.6942,59.7096,24611.0
2016-09-29 12:40:00,77.37,77.44,77.11,77.11,74160.0,59.7096,59.7636,59.509,59.509,74160.0
2016-09-29 12:50:00,77.09,77.09,76.86,76.93,31094.0,59.4935,59.4935,59.316,59.37,31094.0
2016-09-29 13:00:00,76.92,77.08,76.81,77.06,112746.0,59.3623,59.4858,59.2774,59.4704,112746.0
2016-09-29 13:10:00,77.04,77.17,76.93,76.98,28898.0,59.4549,59.5553,59.37,59.4086,28898.0
2016-09-29 13:20:00,76.98,77.18,76.96,77.03,37438.0,59.4086,59.563,59.3932,59.4472,37438.0
2016-09-29 13:30:00,77.0,77.2,76.97,77.09,42443.0,59.4241,59.5784,59.4009,59.4935,42443.0
2016-09-29 13:40:00,77.09,77.15,77.0,77.09,81885.0,59.4935,59.5398,59.4241,59.4935,81885.0
2016-09-29 13:50:00,77.08,77.1,76.81,76.85,58022.0,59.4858,59.5012,59.2774,59.3083,58022.0
2016-09-29 14:00:00,76.85,77.03,76.83,76.94,37453.0,59.3083,59.4472,59.2929,59.3778,37453.0
2016-09-29 14:10:00,76.95,76.97,76.8,76.89,48739.0,59.3855,59.4009,59.2697,59.3392,48739.0
2016-09-29 14:20:00,76.91,77.13,76.89,77.12,30959.0,59.3546,59.5244,59.3392,59.5167,30959.0
2016-09-29 14:30:00,77.13,77.27,77.02,77.15,50532.0,59.5244,59.6324,59.4395,59.5398,50532.0
2016-09-29 14:40:00,77.16,77.23,77.07,77.18,71801.0,59.5475,59.6016,59.4781,59.563,71801.0
2016-09-29 14:50:00,77.17,77.2,77.06,77.13,55743.0,59.5553,59.5784,59.4704,59.5244,55743.0
2016-09-29 15:00:00,77.12,77.15,77.01,77.06,63933.0,59.5167,59.5398,59.4318,59.4704,63933.0
2016-09-29 15:10:00,77.06,77.11,76.97,76.97,70199.0,59.4704,59.509,59.4009,59.4009,70199.0
2016-09-29 15:20:00,76.98,77.02,76.87,77.01,63942.0,59.4086,59.4395,59.3237,59.4318,63942.0
2016-09-29 15:30:00,77.01,77.1,76.98,77.1,71882.0,59.4318,59.5012,59.4086,59.5012,71882.0
2016-09-29 15:40:00,77.11,77.15,76.95,77.01,108911.0,59.509,59.5398,59.3855,59.4318,108911.0
2016-09-29 15:50:00,77.01,77.03,76.9,76.9,231789.0,59.4318,59.4472,59.3469,59.3469,231789.0
2016-09-30 09:30:00,77.11,77.32,76.94,77.02,47546.0,59.509,59.671,59.3778,59.4395,47546.0
2016-09-30 09:40:00,76.98,77.32,76.9,77.07,46791.0,59.4086,59.671,59.3469,59.4781,46791.0
2016-09-30 09:50:00,77.07,77.16,76.92,76.94,86892.0,59.4781,59.5475,59.3623,59.3778,86892.0
2016-09-30 10:00:00,76.92,77.05,76.78,77.02,70785.0,59.3623,59.4627,59.2543,59.4395,70785.0
2016-09-30 10:10:00,77.04,77.13,76.93,77.01,52389.0,59.4549,59.5244,59.37,59.4318,52389.0
2016-09-30 10:20:00,77.0,77.09,76.93,76.99,37445.0,59.4241,59.4935,59.37,59.4164,37445.0
2016-09-30 10:30:00,77.02,77.15,77.02,77.08,43171.0,59.4395,59.5398,59.4395,59.4858,43171.0
2016-09-30 10:40:00,77.08,77.18,76.97,77.08,38516.0,59.4858,59.563,59.4009,59.4858,38516.0
2016-09-30 10:50:00,77.08,77.17,76.99,77.17,57395.0,59.4858,59.5553,59.4164,59.5553,57395.0
2016-09-30 11:00:00,77.17,77.34,77.14,77.27,35972.0,59.5553,59.6865,59.5321,59.6324,35972.0
2016-09-30 11:10:00,77.3,77.43,77.24,77.26,39711.0,59.6556,59.7559,59.6093,59.6247,39711.0
2016-09-30 11:20:00,77.29,77.43,77.25,77.32,38160.0,59.6479,59.7559,59.617,59.671,38160.0
2016-09-30 11:30:00,77.31,77.41,77.21,77.21,34218.0,59.6633,59.7405,59.5861,59.5861,34218.0
2016-09-30 11:40:00,77.22,77.39,77.2,77.35,38317.0,59.5939,59.725,59.5784,59.6942,38317.0
2016-09-30 11:50:00,77.36,77.4,77.3,77.33,28548.0,59.7019,59.7328,59.6556,59.6787,28548.0
2016-09-30 12:00:00,77.33,77.45,77.33,77.42,32629.0,59.6787,59.7714,59.6787,59.7482,32629.0
2016-09-30 12:10:00,77.41,77.52,77.39,77.51,28193.0,59.7405,59.8254,59.725,59.8177,28193.0
2016-09-30 12:20:00,77.51,77.58,77.46,77.51,18920.0,59.8177,59.8717,59.7791,59.8177,18920.0
2016-09-30 12:30:00,77.52,77.57,77.44,77.53,36799.0,59.8254,59.864,59.7636,59.8331,36799.0
2016-09-30 12:40:00,77.53,77.55,77.42,77.5,26380.0,59.8331,59.8485,59.7482,59.8099,26380.0
2016-09-30 12:50:00,77.51,77.55,77.46,77.49,23505.0,59.8177,59.8485,59.7791,59.8022,23505.0
2016-09-30 13:00:00,77.48,77.57,77.48,77.54,24831.0,59.7945,59.864,59.7945,59.8408,24831.0
2016-09-30 13:10:00,77.55,77.56,77.49,77.5,27823.0,59.8485,59.8562,59.8022,59.8099,27823.0
2016-09-30 13:20:00,77.49,77.57,77.43,77.44,17177.0,59.8022,59.864,59.7559,59.7636,17177.0
2016-09-30 13:30:00,77.44,77.51,77.42,77.51,18685.0,59.7636,59.8177,59.7482,59.8177,18685.0
2016-09-30 13:40:00,77.51,77.63,77.51,77.54,49286.0,59.8177,59.9103,59.8177,59.8408,49286.0
2016-09-30 13:50:00,77.53,77.6,77.5,77.6,29742.0,59.8331,59.8871,59.8099,59.8871,29742.0
2016-09-30 14:00:00,77.59,77.64,77.53,77.54,27695.0,59.8794,59.918,59.8331,59.8408,27695.0
2016-09-30 14:10:00,77.54,77.63,77.52,77.59,28850.0,59.8408,59.9103,59.8254,59.8794,28850.0
2016-09-30 14:20:00,77.59,77.6,77.51,77.51,32587.0,59.8794,59.8871,59.8177,59.8177,32587.0
2016-09-30 14:30:00,77.51,77.67,77.5,77.67,42712.0,59.8177,59.9411,59.8099,59.9411,42712.0
2016-09-30 14:40:00,77.66,77.69,77.6,77.67,36459.0,59.9334,59.9566,59.8871,59.9411,36459.0
2016-09-30 14:50:00,77.68,77.69,77.61,77.66,28237.0,59.9489,59.9566,59.8948,59.9334,28237.0
2016-09-30 15:00:00,77.66,77.72,77.66,77.7,30434.0,59.9334,59.9797,59.9334,59.9643,30434.0
2016-09-30 15:10:00,77.71,77.75,77.69,77.74,72048.0,59.972,60.0029,59.9566,59.9952,72048.0
2016-09-30 15:20:00,77.73,77.82,77.71,77.79,87599.0,59.9874,60.0569,59.972,60.0337,87599.0
2016-09-30 15:30:00,77.79,77.88,77.75,77.87,109164.0,60.0337,60.1032,60.0029,60.0955,109164.0
2016-09-30 15:40:00,77.87,78.0,77.85,77.91,143661.0,60.0955,60.1958,60.08,60.1264,143661.0
2016-09-30 15:50:00,77.92,77.93,77.66,77.71,289508.0,60.1341,60.1418,59.9334,59.972,289508.0
2016-10-03 09:30:00,77.4,77.54,77.3,77.41,69834.0,59.7328,59.8408,59.6556,59.7405,69834.0
2016-10-03 09:40:00,77.39,77.53,77.24,77.31,36677.0,59.725,59.8331,59.6093,59.6633,36677.0
2016-10-03 09:50:00,77.31,77.43,77.29,77.39,43518.0,59.6633,59.7559,59.6479,59.725,43518.0
2016-10-03 10:00:00,77.4,77.48,77.22,77.27,40092.0,59.7328,59.7945,59.5939,59.6324,40092.0
2016-10-03 10:10:00,77.25,77.26,77.04,77.12,30906.0,59.617,59.6247,59.4549,59.5167,30906.0
2016-10-03 10:20:00,77.14,77.15,76.9,76.93,25378.0,59.5321,59.5398,59.3469,59.37,25378.0
2016-10-03 10:30:00,76.93,76.99,76.89,76.98,25389.0,59.37,59.4164,59.3392,59.4086,25389.0
2016-10-03 10:40:00,76.98,77.07,76.93,77.05,35634.0,59.4086,59.4781,59.37,59.4627,35634.0
2016-10-03 10:50:00,77.04,77.09,76.99,77.05,33844.0,59.4549,59.4935,59.4164,59.4627,33844.0
2016-10-03 11:00:00,77.04,77.06,76.79,76.8,47285.0,59.4549,59.4704,59.262,59.2697,47285.0
2016-10-03 11:10:00,76.8,76.82,76.66,76.66,42088.0,59.2697,59.2852,59.1617,59.1617,42088.0
2016-10-03 11:20:00,76.66,76.82,76.66,76.75,19436.0,59.1617,59.2852,59.1617,59.2311,19436.0
2016-10-03 11:30:00,76.75,76.76,76.64,76.65,20131.0,59.2311,59.2388,59.1462,59.154,20131.0
2016-10-03 11:40:00,76.65,76.78,76.62,76.65,34031.0,59.154,59.2543,59.1308,59.154,34031.0
2016-10-03 11:50:00,76.63,76.73,76.59,76.7,17325.0,59.1385,59.2157,59.1077,59.1925,17325.0
2016-10-03 12:00:00,76.69,76.7,76.58,76.58,23407.0,59.1848,59.1925,59.0999,59.0999,23407.0
2016-10-03 12:10:00,76.58,76.6,76.45,76.47,26722.0,59.0999,59.1154,58.9996,59.015,26722.0
2016-10-03 12:20:00,76.48,76.48,76.35,76.4,32434.0,59.0228,59.0228,58.9224,58.961,32434.0
2016-10-03 12:30:00,76.4,76.44,76.34,76.34,17877.0,58.961,58.9919,58.9147,58.9147,17877.0
2016-10-03 12:40:00,76.36,76.43,76.35,76.41,17073.0,58.9302,58.9842,58.9224,58.9687,17073.0
2016-10-03 12:50:00,76.42,76.45,76.36,76.41,18505.0,58.9765,58.9996,58.9302,58.9687,18505.0
2016-10-03 13:00:00,76.42,76.42,76.32,76.36,21269.0,58.9765,58.9765,58.8993,58.9302,21269.0
2016-10-03 13:10:00,76.37,76.4,76.24,76.27,41818.0,58.9379,58.961,58.8375,58.8607,41818.0
2016-10-03 13:20:00,76.27,76.32,76.17,76.18,88759.0,58.8607,58.8993,58.7835,58.7912,88759.0
2016-10-03 13:30:00,76.18,76.26,76.16,76.16,40169.0,58.7912,58.853,58.7758,58.7758,40169.0
2016-10-03 13:40:00,76.17,76.24,76.08,76.11,48395.0,58.7835,58.8375,58.7141,58.7372,48395.0
2016-10-03 13:50:00,76.11,76.15,76.03,76.08,56263.0,58.7372,58.7681,58.6755,58.7141,56263.0
2016-10-03 14:00:00,76.11,76.2,76.08,76.08,49737.0,58.7372,58.8067,58.7141,58.7141,49737.0
2016-10-03 14:10:00,76.08,76.13,76.04,76.04,55551.0,58.7141,58.7527,58.6832,58.6832,55551.0
2016-10-03 14:20:00,76.04,76.09,76.0,76.01,46460.0,58.6832,58.7218,58.6523,58.66,46460.0
2016-10-03 14:30:00,76.01,76.08,75.96,75.97,48946.0,58.66,58.7141,58.6215,58.6292,48946.0
2016-10-03 14:40:00,75.98,76.01,75.89,75.9,56526.0,58.6369,58.66,58.5674,58.5752,56526.0
2016-10-03 14:50:00,75.89,75.92,75.83,75.9,61993.0,58.5674,58.5906,58.5211,58.5752,61993.0
2016-10-03 15:00:00,75.9,75.9,75.74,75.75,58651.0,58.5752,58.5752,58.4517,58.4594,58651.0
2016-10-03 15:10:00,75.76,75.8,75.71,75.78,68921.0,58.4671,58.498,58.4285,58.4825,68921.0
2016-10-03 15:20:00,75.78,75.81,75.74,75.75,48686.0,58.4825,58.5057,58.4517,58.4594,48686.0
2016-10-03 15:30:00,75.75,75.79,75.7,75.71,124734.0,58.4594,58.4903,58.4208,58.4285,124734.0
2016-10-03 15:40:00,75.71,75.85,75.69,75.77,167488.0,58.4285,58.5366,58.4131,58.4748,167488.0
2016-10-03 15:50:00,75.77,75.84,75.71,75.78,268619.0,58.4748,58.5288,58.4285,58.4825,268619.0
2016-10-04 09:30:00,76.05,76.2,75.94,76.14,48467.0,58.6909,58.8067,58.606,58.7604,48467.0
2016-10-04 09:40:00,76.14,76.31,75.95,76.14,34777.0,58.7604,58.8916,58.6137,58.7604,34777.0
2016-10-04 09:50:00,76.14,76.3,76.04,76.24,18355.0,58.7604,58.8838,58.6832,58.8375,18355.0
2016-10-04 10:00:00,76.21,76.34,76.14,76.27,26159.0,58.8144,58.9147,58.7604,58.8607,26159.0
2016-10-04 10:10:00,76.26,76.26,75.88,75.98,44859.0,58.853,58.853,58.5597,58.6369,44859.0
2016-10-04 10:20:00,75.99,76.12,75.96,76.02,26906.0,58.6446,58.7449,58.6215,58.6678,26906.0
2016-10-04 10:30:00,76.02,76.14,76.0,76.13,34766.0,58.6678,58.7604,58.6523,58.7527,34766.0
2016-10-04 10:40:00,76.13,76.19,76.06,76.07,30409.0,58.7527,58.799,58.6986,58.7063,30409.0
2016-10-04 10:50:00,76.06,76.14,76.02,76.11,41819.0,58.6986,58.7604,58.6678,58.7372,41819.0
2016-10-04 11:00:00,76.11,76.11,75.94,75.97,69351.0,58.7372,58.7372,58.606,58.6292,69351.0
2016-10-04 11:10:00,75.97,75.97,75.75,75.77,33719.0,58.6292,58.6292,58.4594,58.4748,33719.0
2016-10-04 11:20:00,75.76,76.0,75.74,75.95,25437.0,58.4671,58.6523,58.4517,58.6137,25437.0
2016-10-04 11:30:00,75.96,76.17,75.83,75.97,29642.0,58.6215,58.7835,58.5211,58.6292,29642.0
2016-10-04 11:40:00,75.96,76.04,75.92,75.94,30217.0,58.6215,58.6832,58.5906,58.606,30217.0
2016-10-04 11:50:00,75.93,75.95,75.78,75.84,28173.0,58.5983,58.6137,58.4825,58.5288,28173.0
2016-10-04 12:00:00,75.82,75.87,75.74,75.76,32552.0,58.5134,58.552,58.4517,58.4671,32552.0
2016-10-04 12:10:00,75.76,75.87,75.71,75.84,23524.0,58.4671,58.552,58.4285,58.5288,23524.0
2016-10-04 12:20:00,75.83,75.86,75.79,75.82,21816.0,58.5211,58.5443,58.4903,58.5134,21816.0
2016-10-04 12:30:00,75.82,75.87,75.72,75.84,25501.0,58.5134,58.552,58.4362,58.5288,25501.0
2016-10-04 12:40:00,75.84,75.88,75.77,75.78,15841.0,58.5288,58.5597,58.4748,58.4825,15841.0
2016-10-04 12:50:00,75.78,75.79,75.71,75.75,29095.0,58.4825,58.4903,58.4285,58.4594,29095.0
2016-10-04 13:00:00,75.74,75.76,75.61,75.62,26537.0,58.4517,58.4671,58.3513,58.3591,26537.0
2016-10-04 13:10:00,75.62,75.67,75.59,75.63,19484.0,58.3591,58.3977,58.3359,58.3668,19484.0
2016-10-04 13:20:00,75.64,75.65,75.48,75.56,21541.0,58.3745,58.3822,58.251,58.3128,21541.0
2016-10-04 13:30:00,75.55,75.68,75.51,75.66,23665.0,58.305,58.4054,58.2742,58.3899,23665.0
2016-10-04 13:40:00,75.66,75.7,75.61,75.67,15578.0,58.3899,58.4208,58.3513,58.3977,15578.0
2016-10-04 13:50:00,75.68,75.69,75.55,75.57,16442.0,58.4054,58.4131,58.305,58.3205,16442.0
2016-10-04 14:00:00,75.56,75.67,75.55,75.63,23979.0,58.3128,58.3977,58.305,58.3668,23979.0
2016-10-04 14:10:00,75.63,75.67,75.59,75.59,29568.0,58.3668,58.3977,58.3359,58.3359,29568.0
2016-10-04 14:20:00,75.6,75.62,75.52,75.55,19240.0,58.3436,58.3591,58.2819,58.305,19240.0
2016-10-04 14:30:00,75.54,75.63,75.49,75.52,29138.0,58.2973,58.3668,58.2587,58.2819,29138.0
2016-10-04 14:40:00,75.52,75.54,75.37,75.38,33745.0,58.2819,58.2973,58.1661,58.1738,33745.0
2016-10-04 14:50:00,75.39,75.45,75.29,75.3,31878.0,58.1816,58.2279,58.1044,58.1121,31878.0
2016-10-04 15:00:00,75.3,75.39,75.27,75.32,48244.0,58.1121,58.1816,58.089,58.1275,48244.0
2016-10-04 15:10:00,75.33,75.4,75.28,75.38,38897.0,58.1353,58.1893,58.0967,58.1738,38897.0
2016-10-04 15:20:00,75.39,75.52,75.37,75.51,50218.0,58.1816,58.2819,58.1661,58.2742,50218.0
2016-10-04 15:30:00,75.51,75.62,75.47,75.62,76116.0,58.2742,58.3591,58.2433,58.3591,76116.0
2016-10-04 15:40:00,75.61,75.66,75.5,75.55,100456.0,58.3513,58.3899,58.2665,58.305,100456.0
2016-10-04 15:50:00,75.56,75.7,75.51,75.69,148218.0,58.3128,58.4208,58.2742,58.4131,148218.0
2016-10-05 09:30:00,75.97,76.55,75.81,75.84,50592.0,58.6292,59.0768,58.5057,58.5288,50592.0
2016-10-05 09:40:00,75.85,75.94,75.68,75.83,30301.0,58.5366,58.606,58.4054,58.5211,30301.0
2016-10-05 09:50:00,75.81,75.99,75.71,75.98,36130.0,58.5057,58.6446,58.4285,58.6369,36130.0
2016-10-05 10:00:00,75.95,76.12,75.94,76.06,26085.0,58.6137,58.7449,58.606,58.6986,26085.0
2016-10-05 10:10:00,76.05,76.06,75.89,75.92,25152.0,58.6909,58.6986,58.5674,58.5906,25152.0
2016-10-05 10:20:00,75.95,76.02,75.91,76.02,34303.0,58.6137,58.6678,58.5829,58.6678,34303.0
2016-10-05 10:30:00,76.04,76.08,75.89,75.9,33324.0,58.6832,58.7141,58.5674,58.5752,33324.0
2016-10-05 10:40:00,75.9,75.97,75.78,75.87,32208.0,58.5752,58.6292,58.4825,58.552,32208.0
2016-10-05 10:50:00,75.88,75.97,75.82,75.82,29934.0,58.5597,58.6292,58.5134,58.5134,29934.0
2016-10-05 11:00:00,75.82,75.96,75.77,75.92,27482.0,58.5134,58.6215,58.4748,58.5906,27482.0
2016-10-05 11:10:00,75.94,75.95,75.79,75.81,32777.0,58.606,58.6137,58.4903,58.5057,32777.0
2016-10-05 11:20:00,75.8,75.97,75.78,75.96,26831.0,58.498,58.6292,58.4825,58.6215,26831.0
2016-10-05 11:30:00,75.97,76.07,75.9,76.0,34646.0,58.6292,58.7063,58.5752,58.6523,34646.0
2016-10-05 11:40:00,75.99,76.12,75.99,76.06,22313.0,58.6446,58.7449,58.6446,58.6986,22313.0
2016-10-05 11:50:00,76.05,76.05,75.92,75.95,18879.0,58.6909,58.6909,58.5906,58.6137,18879.0
2016-10-05 12:00:00,75.97,76.14,75.97,76.11,26517.0,58.6292,58.7604,58.6292,58.7372,26517.0
2016-10-05 12:10:00,76.12,76.2,76.07,76.15,22903.0,58.7449,58.8067,58.7063,58.7681,22903.0
2016-10-05 12:20:00,76.14,76.15,76.06,76.12,19998.0,58.7604,58.7681,58.6986,58.7449,19998.0
2016-10-05 12:30:00,76.13,76.16,76.11,76.16,20822.0,58.7527,58.7758,58.7372,58.7758,20822.0
2016-10-05 12:40:00,76.15,76.15,76.05,76.07,28459.0,58.7681,58.7681,58.6909,58.7063,28459.0
2016-10-05 12:50:00,76.06,76.09,76.01,76.04,24866.0,58.6986,58.7218,58.66,58.6832,24866.0
2016-10-05 13:00:00,76.05,76.13,76.03,76.12,28684.0,58.6909,58.7527,58.6755,58.7449,28684.0
2016-10-05 13:10:00,76.1,76.1,76.02,76.06,18282.0,58.7295,58.7295,58.6678,58.6986,18282.0
2016-10-05 13:20:00,76.04,76.05,75.91,75.92,26134.0,58.6832,58.6909,58.5829,58.5906,26134.0
2016-10-05 13:30:00,75.92,76.03,75.89,75.96,16995.0,58.5906,58.6755,58.5674,58.6215,16995.0
2016-10-05 13:40:00,75.96,76.0,75.92,75.99,20627.0,58.6215,58.6523,58.5906,58.6446,20627.0
2016-10-05 13:50:00,76.0,76.05,75.98,76.03,18209.0,58.6523,58.6909,58.6369,58.6755,18209.0
2016-10-05 14:00:00,76.03,76.06,75.96,75.96,43351.0,58.6755,58.6986,58.6215,58.6215,43351.0
2016-10-05 14:10:00,75.95,76.0,75.82,75.85,73965.0,58.6137,58.6523,58.5134,58.5366,73965.0
2016-10-05 14:20:00,75.85,75.93,75.82,75.84,60997.0,58.5366,58.5983,58.5134,58.5288,60997.0
2016-10-05 14:30:00,75.85,75.86,75.76,75.78,70475.0,58.5366,58.5443,58.4671,58.4825,70475.0
2016-10-05 14:40:00,75.77,75.88,75.75,75.77,41068.0,58.4748,58.5597,58.4594,58.4748,41068.0
2016-10-05 14:50:00,75.77,75.8,75.73,75.8,24342.0,58.4748,58.498,58.444,58.498,24342.0
2016-10-05 15:00:00,75.79,75.88,75.77,75.84,42469.0,58.4903,58.5597,58.4748,58.5288,42469.0
2016-10-05 15:10:00,75.84,75.94,75.84,75.86,37781.0,58.5288,58.606,58.5288,58.5443,37781.0
2016-10-05 15:20:00,75.85,75.85,75.71,75.74,34025.0,58.5366,58.5366,58.4285,58.4517,34025.0
2016-10-05 15:30:00,75.75,75.81,75.72,75.76,48772.0,58.4594,58.5057,58.4362,58.4671,48772.0
2016-10-05 15:40:00,75.76,75.83,75.73,75.77,75411.0,58.4671,58.5211,58.444,58.4748,75411.0
2016-10-05 15:50:00,75.77,75.9,75.76,75.88,124906.0,58.4748,58.5752,58.4671,58.5597,124906.0
2016-10-06 09:30:00,75.43,75.75,75.1,75.44,76533.0,58.2124,58.4594,57.9578,58.2202,76533.0
2016-10-06 09:40:00,75.41,75.78,75.33,75.72,30184.0,58.197,58.4825,58.1353,58.4362,30184.0
2016-10-06 09:50:00,75.71,75.83,75.65,75.65,38521.0,58.4285,58.5211,58.3822,58.3822,38521.0
2016-10-06 10:00:00,75.63,75.82,75.62,75.8,29296.0,58.3668,58.5134,58.3591,58.498,29296.0
2016-10-06 10:10:00,75.8,75.94,75.75,75.94,36139.0,58.498,58.606,58.4594,58.606,36139.0
2016-10-06 10:20:00,75.94,76.14,75.85,76.13,36102.0,58.606,58.7604,58.5366,58.7527,36102.0
2016-10-06 10:30:00,76.12,76.16,75.98,76.15,34438.0,58.7449,58.7758,58.6369,58.7681,34438.0
2016-10-06 10:40:00,76.14,76.21,76.12,76.19,34587.0,58.7604,58.8144,58.7449,58.799,34587.0
2016-10-06 10:50:00,76.18,76.23,76.14,76.2,38020.0,58.7912,58.8298,58.7604,58.8067,38020.0
2016-10-06 11:00:00,76.19,76.2,76.1,76.11,44012.0,58.799,58.8067,58.7295,58.7372,44012.0
2016-10-06 11:10:00,76.11,76.25,76.1,76.21,47716.0,58.7372,58.8453,58.7295,58.8144,47716.0
2016-10-06 11:20:00,76.22,76.43,76.21,76.42,41055.0,58.8221,58.9842,58.8144,58.9765,41055.0
2016-10-06 11:30:00,76.43,76.46,76.26,76.27,29715.0,58.9842,59.0073,58.853,58.8607,29715.0
2016-10-06 11:40:00,76.25,76.46,76.18,76.36,30328.0,58.8453,59.0073,58.7912,58.9302,30328.0
2016-10-06 11:50:00,76.36,76.45,76.25,76.27,23580.0,58.9302,58.9996,58.8453,58.8607,23580.0
2016-10-06 12:00:00,76.26,76.53,76.24,76.46,40629.0,58.853,59.0613,58.8375,59.0073,40629.0
2016-10-06 12:10:00,76.47,76.48,76.38,76.38,30195.0,59.015,59.0228,58.9456,58.9456,30195.0
2016-10-06 12:20:00,76.37,76.39,76.28,76.32,29775.0,58.9379,58.9533,58.8684,58.8993,29775.0
2016-10-06 12:30:00,76.33,76.51,76.32,76.46,70758.0,58.907,59.0459,58.8993,59.0073,70758.0
2016-10-06 12:40:00,76.46,76.46,76.31,76.4,17659.0,59.0073,59.0073,58.8916,58.961,17659.0
2016-10-06 12:50:00,76.4,76.4,76.29,76.38,21357.0,58.961,58.961,58.8761,58.9456,21357.0
2016-10-06 13:00:00,76.38,76.38,76.24,76.35,25665.0,58.9456,58.9456,58.8375,58.9224,25665.0
2016-10-06 13:10:00,76.34,76.41,76.3,76.41,37103.0,58.9147,58.9687,58.8838,58.9687,37103.0
2016-10-06 13:20:00,76.41,76.46,76.38,76.44,20164.0,58.9687,59.0073,58.9456,58.9919,20164.0
2016-10-06 13:30:00,76.44,76.49,76.42,76.47,18995.0,58.9919,59.0305,58.9765,59.015,18995.0
2016-10-06 13:40:00,76.47,76.53,76.46,76.51,22312.0,59.015,59.0613,59.0073,59.0459,22312.0
2016-10-06 13:50:00,76.51,76.58,76.49,76.51,23586.0,59.0459,59.0999,59.0305,59.0459,23586.0
2016-10-06 14:00:00,76.51,76.55,76.5,76.51,22099.0,59.0459,59.0768,59.0382,59.0459,22099.0
2016-10-06 14:10:00,76.5,76.51,76.39,76.42,27409.0,59.0382,59.0459,58.9533,58.9765,27409.0
2016-10-06 14:20:00,76.42,76.53,76.41,76.47,42072.0,58.9765,59.0613,58.9687,59.015,42072.0
2016-10-06 14:30:00,76.47,76.57,76.45,76.53,37640.0,59.015,59.0922,58.9996,59.0613,37640.0
2016-10-06 14:40:00,76.52,76.61,76.51,76.61,36012.0,59.0536,59.1231,59.0459,59.1231,36012.0
2016-10-06 14:50:00,76.6,76.63,76.53,76.53,53698.0,59.1154,59.1385,59.0613,59.0613,53698.0
2016-10-06 15:00:00,76.53,76.58,76.48,76.55,42955.0,59.0613,59.0999,59.0228,59.0768,42955.0
2016-10-06 15:10:00,76.55,76.56,76.43,76.44,49631.0,59.0768,59.0845,58.9842,58.9919,49631.0
2016-10-06 15:20:00,76.43,76.55,76.42,76.53,48256.0,58.9842,59.0768,58.9765,59.0613,48256.0
2016-10-06 15:30:00,76.53,76.62,76.52,76.6,78038.0,59.0613,59.1308,59.0536,59.1154,78038.0
2016-10-06 15:40:00,76.6,76.64,76.55,76.61,88237.0,59.1154,59.1462,59.0768,59.1231,88237.0
2016-10-06 15:50:00,76.6,76.72,76.54,76.72,243306.0,59.1154,59.208,59.0691,59.208,243306.0
2016-10-07 09:30:00,76.87,77.12,76.79,76.9,47506.0,59.3237,59.5167,59.262,59.3469,47506.0
2016-10-07 09:40:00,76.87,76.92,76.55,76.55,23512.0,59.3237,59.3623,59.0768,59.0768,23512.0
2016-10-07 09:50:00,76.53,76.7,76.5,76.53,46827.0,59.0613,59.1925,59.0382,59.0613,46827.0
2016-10-07 10:00:00,76.59,76.65,76.49,76.63,12683.0,59.1077,59.154,59.0305,59.1385,12683.0
2016-10-07 10:10:00,76.64,76.65,76.51,76.55,54071.0,59.1462,59.154,59.0459,59.0768,54071.0
2016-10-07 10:20:00,76.53,76.55,76.37,76.55,36484.0,59.0613,59.0768,58.9379,59.0768,36484.0
2016-10-07 10:30:00,76.56,76.58,76.44,76.58,30325.0,59.0845,59.0999,58.9919,59.0999,30325.0
2016-10-07 10:40:00,76.58,76.58,76.45,76.46,20089.0,59.0999,59.0999,58.9996,59.0073,20089.0
2016-10-07 10:50:00,76.46,76.51,76.27,76.28,25169.0,59.0073,59.0459,58.8607,58.8684,25169.0
2016-10-07 11:00:00,76.29,76.33,76.21,76.29,19900.0,58.8761,58.907,58.8144,58.8761,19900.0
2016-10-07 11:10:00,76.3,76.3,76.2,76.3,24058.0,58.8838,58.8838,58.8067,58.8838,24058.0
2016-10-07 11:20:00,76.3,76.3,76.12,76.14,65508.0,58.8838,58.8838,58.7449,58.7604,65508.0
2016-10-07 11:30:00,76.14,76.17,76.04,76.13,61449.0,58.7604,58.7835,58.6832,58.7527,61449.0
2016-10-07 11:40:00,76.15,76.22,76.11,76.19,17364.0,58.7681,58.8221,58.7372,58.799,17364.0
2016-10-07 11:50:00,76.19,76.2,76.1,76.1,14897.0,58.799,58.8067,58.7295,58.7295,14897.0
2016-10-07 12:00:00,76.11,76.25,76.08,76.1,41501.0,58.7372,58.8453,58.7141,58.7295,41501.0
2016-10-07 12:10:00,76.09,76.12,76.03,76.11,29637.0,58.7218,58.7449,58.6755,58.7372,29637.0
2016-10-07 12:20:00,76.12,76.15,76.06,76.15,28285.0,58.7449,58.7681,58.6986,58.7681,28285.0
2016-10-07 12:30:00,76.16,76.22,76.13,76.16,16903.0,58.7758,58.8221,58.7527,58.7758,16903.0
2016-10-07 12:40:00,76.16,76.25,76.08,76.23,16857.0,58.7758,58.8453,58.7141,58.8298,16857.0
2016-10-07 12:50:00,76.23,76.23,76.13,76.15,14043.0,58.8298,58.8298,58.7527,58.7681,14043.0
2016-10-07 13:00:00,76.13,76.14,76.07,76.11,13721.0,58.7527,58.7604,58.7063,58.7372,13721.0
2016-10-07 13:10:00,76.11,76.15,76.08,76.09,19220.0,58.7372,58.7681,58.7141,58.7218,19220.0
2016-10-07 13:20:00,76.09,76.26,76.09,76.26,24929.0,58.7218,58.853,58.7218,58.853,24929.0
2016-10-07 13:30:00,76.25,76.38,76.24,76.37,23443.0,58.8453,58.9456,58.8375,58.9379,23443.0
2016-10-07 13:40:00,76.38,76.43,76.33,76.33,89491.0,58.9456,58.9842,58.907,58.907,89491.0
2016-10-07 13:50:00,76.33,76.34,75.95,75.99,588337.0,58.907,58.9147,58.6137,58.6446,588337.0
2016-10-07 14:00:00,76.0,76.05,75.86,75.95,87143.0,58.6523,58.6909,58.5443,58.6137,87143.0
2016-10-07 14:10:00,75.95,75.97,75.88,75.96,40852.0,58.6137,58.6292,58.5597,58.6215,40852.0
2016-10-07 14:20:00,75.97,75.98,75.89,75.92,63128.0,58.6292,58.6369,58.5674,58.5906,63128.0
2016-10-07 14:30:00,75.91,75.98,75.91,75.96,45810.0,58.5829,58.6369,58.5829,58.6215,45810.0
2016-10-07 14:40:00,75.96,76.08,75.96,76.03,30271.0,58.6215,58.7141,58.6215,58.6755,30271.0
2016-10-07 14:50:00,76.04,76.12,76.02,76.05,16134.0,58.6832,58.7449,58.6678,58.6909,16134.0
2016-10-07 15:00:00,76.05,76.17,76.04,76.16,23529.0,58.6909,58.7835,58.6832,58.7758,23529.0
2016-10-07 15:10:00,76.16,76.18,76.14,76.16,19427.0,58.7758,58.7912,58.7604,58.7758,19427.0
2016-10-07 15:20:00,76.16,76.19,76.15,76.16,32231.0,58.7758,58.799,58.7681,58.7758,32231.0
2016-10-07 15:30:00,76.17,76.5,76.16,76.44,175446.0,58.7835,59.0382,58.7758,58.9919,175446.0
2016-10-07 15:40:00,76.44,76.48,76.39,76.47,65032.0,58.9919,59.0228,58.9533,59.015,65032.0
2016-10-07 15:50:00,76.47,76.57,76.37,76.39,120892.0,59.015,59.0922,58.9379,58.9533,120892.0
2016-10-10 09:30:00,76.16,76.55,75.9,76.33,88325.0,58.7758,59.0768,58.5752,58.907,88325.0
2016-10-10 09:40:00,76.32,76.78,76.32,76.66,32033.0,58.8993,59.2543,58.8993,59.1617,32033.0
2016-10-10 09:50:00,76.71,76.76,76.64,76.66,9634.0,59.2003,59.2388,59.1462,59.1617,9634.0
2016-10-10 10:00:00,76.67,76.78,76.61,76.61,14069.0,59.1694,59.2543,59.1231,59.1231,14069.0
2016-10-10 10:10:00,76.63,76.79,76.62,76.7,6999.0,59.1385,59.262,59.1308,59.1925,6999.0
2016-10-10 10:20:00,76.7,76.7,76.55,76.56,7467.0,59.1925,59.1925,59.0768,59.0845,7467.0
2016-10-10 10:30:00,76.56,76.66,76.56,76.62,16875.0,59.0845,59.1617,59.0845,59.1308,16875.0
2016-10-10 10:40:00,76.63,76.65,76.58,76.58,11349.0,59.1385,59.154,59.0999,59.0999,11349.0
2016-10-10 10:50:00,76.59,76.63,76.52,76.63,10999.0,59.1077,59.1385,59.0536,59.1385,10999.0
2016-10-10 11:00:00,76.63,76.64,76.51,76.57,25654.0,59.1385,59.1462,59.0459,59.0922,25654.0
2016-10-10 11:10:00,76.57,76.58,76.5,76.58,12820.0,59.0922,59.0999,59.0382,59.0999,12820.0
2016-10-10 11:20:00,76.59,76.66,76.59,76.64,12199.0,59.1077,59.1617,59.1077,59.1462,12199.0
2016-10-10 11:30:00,76.64,76.75,76.64,76.73,16366.0,59.1462,59.2311,59.1462,59.2157,16366.0
2016-10-10 11:40:00,76.74,76.74,76.64,76.7,12067.0,59.2234,59.2234,59.1462,59.1925,12067.0
2016-10-10 11:50:00,76.7,76.72,76.61,76.64,19824.0,59.1925,59.208,59.1231,59.1462,19824.0
2016-10-10 12:00:00,76.64,76.7,76.63,76.66,10268.0,59.1462,59.1925,59.1385,59.1617,10268.0
2016-10-10 12:10:00,76.66,76.69,76.58,76.58,13776.0,59.1617,59.1848,59.0999,59.0999,13776.0
2016-10-10 12:20:00,76.59,76.63,76.54,76.63,10803.0,59.1077,59.1385,59.0691,59.1385,10803.0
2016-10-10 12:30:00,76.63,76.66,76.59,76.65,10297.0,59.1385,59.1617,59.1077,59.154,10297.0
2016-10-10 12:40:00,76.66,76.73,76.65,76.73,8732.0,59.1617,59.2157,59.154,59.2157,8732.0
2016-10-10 12:50:00,76.73,76.74,76.68,76.72,7520.0,59.2157,59.2234,59.1771,59.208,7520.0
2016-10-10 13:00:00,76.71,76.72,76.68,76.7,19002.0,59.2003,59.208,59.1771,59.1925,19002.0
2016-10-10 13:10:00,76.7,76.72,76.61,76.62,13544.0,59.1925,59.208,59.1231,59.1308,13544.0
2016-10-10 13:20:00,76.61,76.62,76.5,76.5,13345.0,59.1231,59.1308,59.0382,59.0382,13345.0
2016-10-10 13:30:00,76.5,76.55,76.49,76.49,18784.0,59.0382,59.0768,59.0305,59.0305,18784.0
2016-10-10 13:40:00,76.49,76.57,76.48,76.56,10211.0,59.0305,59.0922,59.0228,59.0845,10211.0
2016-10-10 13:50:00,76.56,76.56,76.5,76.54,9997.0,59.0845,59.0845,59.0382,59.0691,9997.0
2016-10-10 14:00:00,76.54,76.54,76.49,76.53,15991.0,59.0691,59.0691,59.0305,59.0613,15991.0
2016-10-10 14:10:00,76.54,76.58,76.52,76.58,13645.0,59.0691,59.0999,59.0536,59.0999,13645.0
2016-10-10 14:20:00,76.58,76.62,76.56,76.61,11897.0,59.0999,59.1308,59.0845,59.1231,11897.0
2016-10-10 14:30:00,76.61,76.66,76.58,76.66,14682.0,59.1231,59.1617,59.0999,59.1617,14682.0
2016-10-10 14:40:00,76.66,76.67,76.59,76.66,13653.0,59.1617,59.1694,59.1077,59.1617,13653.0
2016-10-10 14:50:00,76.66,76.7,76.63,76.64,20875.0,59.1617,59.1925,59.1385,59.1462,20875.0
2016-10-10 15:00:00,76.65,76.74,76.65,76.72,22188.0,59.154,59.2234,59.154,59.208,22188.0
2016-10-10 15:10:00,76.72,76.73,76.69,76.7,19140.0,59.208,59.2157,59.1848,59.1925,19140.0
2016-10-10 15:20:00,76.71,76.74,76.69,76.71,18259.0,59.2003,59.2234,59.1848,59.2003,18259.0
2016-10-10 15:30:00,76.71,76.71,76.58,76.58,47560.0,59.2003,59.2003,59.0999,59.0999,47560.0
2016-10-10 15:40:00,76.59,76.62,76.46,76.47,52090.0,59.1077,59.1308,59.0073,59.015,52090.0
2016-10-10 15:50:00,76.48,76.54,76.46,76.46,191384.0,59.0228,59.0691,59.0073,59.0073,191384.0
2016-10-11 09:30:00,76.24,76.26,76.0,76.07,47219.0,58.8375,58.853,58.6523,58.7063,47219.0
2016-10-11 09:40:00,76.05,76.3,76.04,76.18,30809.0,58.6909,58.8838,58.6832,58.7912,30809.0
2016-10-11 09:50:00,76.14,76.16,76.02,76.1,18294.0,58.7604,58.7758,58.6678,58.7295,18294.0
2016-10-11 10:00:00,76.1,76.15,76.02,76.05,10103.0,58.7295,58.7681,58.6678,58.6909,10103.0
2016-10-11 10:10:00,76.05,76.05,75.85,76.05,19514.0,58.6909,58.6909,58.5366,58.6909,19514.0
2016-10-11 10:20:00,76.01,76.03,75.8,75.86,17859.0,58.66,58.6755,58.498,58.5443,17859.0
2016-10-11 10:30:00,75.9,75.91,75.74,75.78,27113.0,58.5752,58.5829,58.4517,58.4825,27113.0
2016-10-11 10:40:00,75.76,75.81,75.74,75.74,18863.0,58.4671,58.5057,58.4517,58.4517,18863.0
2016-10-11 10:50:00,75.73,75.73,75.58,75.59,27923.0,58.444,58.444,58.3282,58.3359,27923.0
2016-10-11 11:00:00,75.59,75.62,75.51,75.57,25234.0,58.3359,58.3591,58.2742,58.3205,25234.0
2016-10-11 11:10:00,75.58,75.61,75.54,75.61,18410.0,58.3282,58.3513,58.2973,58.3513,18410.0
2016-10-11 11:20:00,75.6,75.64,75.51,75.52,23256.0,58.3436,58.3745,58.2742,58.2819,23256.0
2016-10-11 11:30:00,75.51,75.63,75.51,75.61,21873.0,58.2742,58.3668,58.2742,58.3513,21873.0
2016-10-11 11:40:00,75.61,75.84,75.61,75.81,56825.0,58.3513,58.5288,58.3513,58.5057,56825.0
2016-10-11 11:50:00,75.8,75.93,75.79,75.92,30434.0,58.498,58.5983,58.4903,58.5906,30434.0
2016-10-11 12:00:00,75.92,75.93,75.79,75.82,23751.0,58.5906,58.5983,58.4903,58.5134,23751.0
2016-10-11 12:10:00,75.82,75.83,75.7,75.83,15276.0,58.5134,58.5211,58.4208,58.5211,15276.0
2016-10-11 12:20:00,75.83,75.84,75.74,75.84,15176.0,58.5211,58.5288,58.4517,58.5288,15176.0
2016-10-11 12:30:00,75.83,75.84,75.72,75.81,15936.0,58.5211,58.5288,58.4362,58.5057,15936.0
2016-10-11 12:40:00,75.83,75.93,75.81,75.89,13298.0,58.5211,58.5983,58.5057,58.5674,13298.0
2016-10-11 12:50:00,75.88,75.97,75.83,75.92,17435.0,58.5597,58.6292,58.5211,58.5906,17435.0
2016-10-11 13:00:00,75.91,75.92,75.82,75.84,15272.0,58.5829,58.5906,58.5134,58.5288,15272.0
2016-10-11 13:10:00,75.84,75.85,75.59,75.6,21085.0,58.5288,58.5366,58.3359,58.3436,21085.0
2016-10-11 13:20:00,75.61,75.68,75.59,75.66,13313.0,58.3513,58.4054,58.3359,58.3899,13313.0
2016-10-11 13:30:00,75.68,75.68,75.53,75.53,14659.0,58.4054,58.4054,58.2896,58.2896,14659.0
2016-10-11 13:40:00,75.56,75.56,75.38,75.38,19987.0,58.3128,58.3128,58.1738,58.1738,19987.0
2016-10-11 13:50:00,75.37,75.41,75.29,75.3,17191.0,58.1661,58.197,58.1044,58.1121,17191.0
2016-10-11 14:00:00,75.29,75.36,75.26,75.33,23991.0,58.1044,58.1584,58.0812,58.1353,23991.0
2016-10-11 14:10:00,75.34,75.38,75.12,75.16,30789.0,58.143,58.1738,57.9732,58.0041,30789.0
2016-10-11 14:20:00,75.16,75.22,75.12,75.2,19256.0,58.0041,58.0504,57.9732,58.0349,19256.0
2016-10-11 14:30:00,75.2,75.2,75.12,75.16,25666.0,58.0349,58.0349,57.9732,58.0041,25666.0
2016-10-11 14:40:00,75.17,75.26,75.13,75.26,35059.0,58.0118,58.0812,57.9809,58.0812,35059.0
2016-10-11 14:50:00,75.26,75.26,75.18,75.18,33795.0,58.0812,58.0812,58.0195,58.0195,33795.0
2016-10-11 15:00:00,75.18,75.26,75.16,75.19,39023.0,58.0195,58.0812,58.0041,58.0272,39023.0
2016-10-11 15:10:00,75.19,75.31,75.17,75.3,92540.0,58.0272,58.1198,58.0118,58.1121,92540.0
2016-10-11 15:20:00,75.31,75.42,75.28,75.3,80521.0,58.1198,58.2047,58.0967,58.1121,80521.0
2016-10-11 15:30:00,75.34,75.36,75.29,75.34,66242.0,58.143,58.1584,58.1044,58.143,66242.0
2016-10-11 15:40:00,75.34,75.46,75.28,75.41,93494.0,58.143,58.2356,58.0967,58.197,93494.0
2016-10-11 15:50:00,75.42,75.42,75.26,75.34,136849.0,58.2047,58.2047,58.0812,58.143,136849.0
2016-10-12 09:30:00,75.52,75.58,75.19,75.21,26329.0,58.2819,58.3282,58.0272,58.0427,26329.0
2016-10-12 09:40:00,75.19,75.63,75.15,75.63,16700.0,58.0272,58.3668,57.9963,58.3668,16700.0
2016-10-12 09:50:00,75.64,75.87,75.61,75.85,21442.0,58.3745,58.552,58.3513,58.5366,21442.0
2016-10-12 10:00:00,75.84,75.88,75.67,75.78,26910.0,58.5288,58.5597,58.3977,58.4825,26910.0
2016-10-12 10:10:00,75.78,75.94,75.73,75.9,22067.0,58.4825,58.606,58.444,58.5752,22067.0
2016-10-12 10:20:00,75.91,76.04,75.89,76.01,19263.0,58.5829,58.6832,58.5674,58.66,19263.0
2016-10-12 10:30:00,76.0,76.01,75.8,75.8,26896.0,58.6523,58.66,58.498,58.498,26896.0
2016-10-12 10:40:00,75.8,75.99,75.78,75.85,14481.0,58.498,58.6446,58.4825,58.5366,14481.0
2016-10-12 10:50:00,75.83,75.86,75.66,75.7,15927.0,58.5211,58.5443,58.3899,58.4208,15927.0
2016-10-12 11:00:00,75.72,75.83,75.69,75.77,18318.0,58.4362,58.5211,58.4131,58.4748,18318.0
2016-10-12 11:10:00,75.77,75.8,75.7,75.73,17459.0,58.4748,58.498,58.4208,58.444,17459.0
2016-10-12 11:20:00,75.73,75.81,75.7,75.8,16695.0,58.444,58.5057,58.4208,58.498,16695.0
2016-10-12 11:30:00,75.79,75.94,75.78,75.93,26911.0,58.4903,58.606,58.4825,58.5983,26911.0
2016-10-12 11:40:00,75.95,75.96,75.88,75.91,18662.0,58.6137,58.6215,58.5597,58.5829,18662.0
2016-10-12 11:50:00,75.92,76.01,75.91,75.99,17154.0,58.5906,58.66,58.5829,58.6446,17154.0
2016-10-12 12:00:00,75.98,76.1,75.97,76.09,27353.0,58.6369,58.7295,58.6292,58.7218,27353.0
2016-10-12 12:10:00,76.09,76.17,76.06,76.16,25634.0,58.7218,58.7835,58.6986,58.7758,25634.0
2016-10-12 12:20:00,76.16,76.21,76.14,76.17,22592.0,58.7758,58.8144,58.7604,58.7835,22592.0
2016-10-12 12:30:00,76.18,76.18,76.05,76.05,28410.0,58.7912,58.7912,58.6909,58.6909,28410.0
2016-10-12 12:40:00,76.06,76.07,75.97,75.97,12576.0,58.6986,58.7063,58.6292,58.6292,12576.0
2016-10-12 12:50:00,75.96,76.02,75.95,76.01,13758.0,58.6215,58.6678,58.6137,58.66,13758.0
2016-10-12 13:00:00,76.02,76.02,75.95,75.99,17153.0,58.6678,58.6678,58.6137,58.6446,17153.0
2016-10-12 13:10:00,75.98,76.03,75.91,76.02,21279.0,58.6369,58.6755,58.5829,58.6678,21279.0
2016-10-12 13:20:00,76.02,76.05,75.95,75.96,50687.0,58.6678,58.6909,58.6137,58.6215,50687.0
2016-10-12 13:30:00,75.97,75.98,75.88,75.88,17082.0,58.6292,58.6369,58.5597,58.5597,17082.0
2016-10-12 13:40:00,75.86,75.91,75.82,75.82,14429.0,58.5443,58.5829,58.5134,58.5134,14429.0
2016-10-12 13:50:00,75.81,75.9,75.8,75.87,12707.0,58.5057,58.5752,58.498,58.552,12707.0
2016-10-12 14:00:00,75.88,75.9,75.78,75.88,18903.0,58.5597,58.5752,58.4825,58.5597,18903.0
2016-10-12 14:10:00,75.91,75.97,75.86,75.9,18094.0,58.5829,58.6292,58.5443,58.5752,18094.0
2016-10-12 14:20:00,75.9,75.93,75.77,75.84,23096.0,58.5752,58.5983,58.4748,58.5288,23096.0
2016-10-12 14:30:00,75.83,75.89,75.81,75.88,19866.0,58.5211,58.5674,58.5057,58.5597,19866.0
2016-10-12 14:40:00,75.89,75.9,75.84,75.86,21891.0,58.5674,58.5752,58.5288,58.5443,21891.0
2016-10-12 14:50:00,75.86,75.91,75.83,75.84,23822.0,58.5443,58.5829,58.5211,58.5288,23822.0
2016-10-12 15:00:00,75.84,75.89,75.78,75.85,27759.0,58.5288,58.5674,58.4825,58.5366,27759.0
2016-10-12 15:10:00,75.86,75.95,75.86,75.94,26365.0,58.5443,58.6137,58.5443,58.606,26365.0
2016-10-12 15:20:00,75.95,76.0,75.9,75.91,38601.0,58.6137,58.6523,58.5752,58.5829,38601.0
2016-10-12 15:30:00,75.9,75.9,75.79,75.88,39414.0,58.5752,58.5752,58.4903,58.5597,39414.0
2016-10-12 15:40:00,75.88,75.91,75.82,75.83,49911.0,58.5597,58.5829,58.5134,58.5211,49911.0
2016-10-12 15:50:00,75.83,75.89,75.77,75.79,87968.0,58.5211,58.5674,58.4748,58.4903,87968.0
2016-10-13 09:30:00,75.36,75.41,75.1,75.21,82663.0,58.1584,58.197,57.9578,58.0427,82663.0
2016-10-13 09:40:00,75.17,75.17,74.79,74.95,53923.0,58.0118,58.0118,57.7185,57.842,53923.0
2016-10-13 09:50:00,74.94,74.96,74.75,74.79,29062.0,57.8343,57.8497,57.6877,57.7185,29062.0
2016-10-13 10:00:00,74.82,74.88,74.69,74.87,25954.0,57.7417,57.788,57.6413,57.7803,25954.0
2016-10-13 10:10:00,74.89,75.06,74.81,74.93,19225.0,57.7957,57.9269,57.734,57.8266,19225.0
2016-10-13 10:20:00,74.92,75.12,74.92,75.0,19171.0,57.8188,57.9732,57.8188,57.8806,19171.0
2016-10-13 10:30:00,75.0,75.13,74.89,75.07,18838.0,57.8806,57.9809,57.7957,57.9346,18838.0
2016-10-13 10:40:00,75.09,75.13,74.86,74.87,17484.0,57.95,57.9809,57.7725,57.7803,17484.0
2016-10-13 10:50:00,74.89,74.95,74.84,74.93,20019.0,57.7957,57.842,57.7571,57.8266,20019.0
2016-10-13 11:00:00,74.95,75.08,74.84,75.05,22939.0,57.842,57.9423,57.7571,57.9192,22939.0
2016-10-13 11:10:00,75.05,75.15,75.0,75.14,20512.0,57.9192,57.9963,57.8806,57.9886,20512.0
2016-10-13 11:20:00,75.16,75.3,75.14,75.21,16028.0,58.0041,58.1121,57.9886,58.0427,16028.0
2016-10-13 11:30:00,75.21,75.31,75.19,75.27,20348.0,58.0427,58.1198,58.0272,58.089,20348.0
2016-10-13 11:40:00,75.25,75.37,75.25,75.33,11009.0,58.0735,58.1661,58.0735,58.1353,11009.0
2016-10-13 11:50:00,75.29,75.44,75.28,75.44,7016.0,58.1044,58.2202,58.0967,58.2202,7016.0
2016-10-13 12:00:00,75.44,75.44,75.31,75.39,14004.0,58.2202,58.2202,58.1198,58.1816,14004.0
2016-10-13 12:10:00,75.37,75.43,75.35,75.36,12172.0,58.1661,58.2124,58.1507,58.1584,12172.0
2016-10-13 12:20:00,75.34,75.35,75.22,75.25,16889.0,58.143,58.1507,58.0504,58.0735,16889.0
2016-10-13 12:30:00,75.24,75.4,75.23,75.37,19567.0,58.0658,58.1893,58.0581,58.1661,19567.0
2016-10-13 12:40:00,75.38,75.45,75.37,75.41,15373.0,58.1738,58.2279,58.1661,58.197,15373.0
2016-10-13 12:50:00,75.42,75.42,75.33,75.34,12429.0,58.2047,58.2047,58.1353,58.143,12429.0
2016-10-13 13:00:00,75.34,75.38,75.21,75.21,16214.0,58.143,58.1738,58.0427,58.0427,16214.0
2016-10-13 13:10:00,75.21,75.22,75.11,75.18,22227.0,58.0427,58.0504,57.9655,58.0195,22227.0
2016-10-13 13:20:00,75.18,75.25,75.16,75.25,11685.0,58.0195,58.0735,58.0041,58.0735,11685.0
2016-10-13 13:30:00,75.25,75.26,75.12,75.18,23246.0,58.0735,58.0812,57.9732,58.0195,23246.0
2016-10-13 13:40:00,75.2,75.26,75.19,75.23,12170.0,58.0349,58.0812,58.0272,58.0581,12170.0
2016-10-13 13:50:00,75.23,75.5,75.22,75.45,33031.0,58.0581,58.2665,58.0504,58.2279,33031.0
2016-10-13 14:00:00,75.46,75.52,75.42,75.5,16840.0,58.2356,58.2819,58.2047,58.2665,16840.0
2016-10-13 14:10:00,75.5,75.53,75.45,75.49,15318.0,58.2665,58.2896,58.2279,58.2587,15318.0
2016-10-13 14:20:00,75.48,75.6,75.48,75.53,19756.0,58.251,58.3436,58.251,58.2896,19756.0
2016-10-13 14:30:00,75.53,75.56,75.43,75.46,21037.0,58.2896,58.3128,58.2124,58.2356,21037.0
2016-10-13 14:40:00,75.44,75.53,75.41,75.52,21349.0,58.2202,58.2896,58.197,58.2819,21349.0
2016-10-13 14:50:00,75.54,75.6,75.44,75.57,26689.0,58.2973,58.3436,58.2202,58.3205,26689.0
2016-10-13 15:00:00,75.57,75.58,75.46,75.57,48763.0,58.3205,58.3282,58.2356,58.3205,48763.0
2016-10-13 15:10:00,75.57,75.6,75.55,75.58,18704.0,58.3205,58.3436,58.305,58.3282,18704.0
2016-10-13 15:20:00,75.58,75.58,75.41,75.42,41971.0,58.3282,58.3282,58.197,58.2047,41971.0
2016-10-13 15:30:00,75.42,75.51,75.38,75.51,43115.0,58.2047,58.2742,58.1738,58.2742,43115.0
2016-10-13 15:40:00,75.5,75.5,75.41,75.44,60900.0,58.2665,58.2665,58.197,58.2202,60900.0
2016-10-13 15:50:00,75.43,75.43,75.27,75.36,79113.0,58.2124,58.2124,58.089,58.1584,79113.0
2016-10-14 09:30:00,75.66,75.85,75.45,75.49,20477.0,58.3899,58.5366,58.2279,58.2587,20477.0
2016-10-14 09:40:00,75.52,75.72,75.51,75.67,10015.0,58.2819,58.4362,58.2742,58.3977,10015.0
2016-10-14 09:50:00,75.68,75.74,75.59,75.62,9407.0,58.4054,58.4517,58.3359,58.3591,9407.0
2016-10-14 10:00:00,75.59,75.59,75.41,75.41,16195.0,58.3359,58.3359,58.197,58.197,16195.0
2016-10-14 10:10:00,75.41,75.6,75.41,75.58,14068.0,58.197,58.3436,58.197,58.3282,14068.0
2016-10-14 10:20:00,75.58,75.63,75.47,75.47,11552.0,58.3282,58.3668,58.2433,58.2433,11552.0
2016-10-14 10:30:00,75.51,75.63,75.5,75.56,12272.0,58.2742,58.3668,58.2665,58.3128,12272.0
2016-10-14 10:40:00,75.55,75.63,75.53,75.53,9780.0,58.305,58.3668,58.2896,58.2896,9780.0
2016-10-14 10:50:00,75.55,75.59,75.48,75.52,15273.0,58.305,58.3359,58.251,58.2819,15273.0
2016-10-14 11:00:00,75.51,75.52,75.34,75.37,13552.0,58.2742,58.2819,58.143,58.1661,13552.0
2016-10-14 11:10:00,75.37,75.37,75.24,75.25,22246.0,58.1661,58.1661,58.0658,58.0735,22246.0
2016-10-14 11:20:00,75.25,75.27,75.15,75.15,17701.0,58.0735,58.089,57.9963,57.9963,17701.0
2016-10-14 11:30:00,75.15,75.31,75.07,75.31,46670.0,57.9963,58.1198,57.9346,58.1198,46670.0
2016-10-14 11:40:00,75.31,75.37,75.26,75.32,15077.0,58.1198,58.1661,58.0812,58.1275,15077.0
2016-10-14 11:50:00,75.31,75.36,75.25,75.27,21081.0,58.1198,58.1584,58.0735,58.089,21081.0
2016-10-14 12:00:00,75.24,75.36,75.24,75.29,14866.0,58.0658,58.1584,58.0658,58.1044,14866.0
2016-10-14 12:10:00,75.28,75.3,75.17,75.23,21961.0,58.0967,58.1121,58.0118,58.0581,21961.0
2016-10-14 12:20:00,75.23,75.29,75.16,75.28,9502.0,58.0581,58.1044,58.0041,58.0967,9502.0
2016-10-14 12:30:00,75.28,75.31,75.26,75.29,8687.0,58.0967,58.1198,58.0812,58.1044,8687.0
2016-10-14 12:40:00,75.28,75.31,75.18,75.18,9270.0,58.0967,58.1198,58.0195,58.0195,9270.0
2016-10-14 12:50:00,75.17,75.28,75.16,75.22,10628.0,58.0118,58.0967,58.0041,58.0504,10628.0
2016-10-14 13:00:00,75.22,75.33,75.15,75.32,14416.0,58.0504,58.1353,57.9963,58.1275,14416.0
2016-10-14 13:10:00,75.31,75.34,75.24,75.31,9837.0,58.1198,58.143,58.0658,58.1198,9837.0
2016-10-14 13:20:00,75.3,75.41,75.26,75.37,12159.0,58.1121,58.197,58.0812,58.1661,12159.0
2016-10-14 13:30:00,75.38,75.5,75.31,75.5,13713.0,58.1738,58.2665,58.1198,58.2665,13713.0
2016-10-14 13:40:00,75.49,75.49,75.35,75.4,17715.0,58.2587,58.2587,58.1507,58.1893,17715.0
2016-10-14 13:50:00,75.4,75.46,75.33,75.42,13776.0,58.1893,58.2356,58.1353,58.2047,13776.0
2016-10-14 14:00:00,75.42,75.44,75.33,75.36,16932.0,58.2047,58.2202,58.1353,58.1584,16932.0
2016-10-14 14:10:00,75.35,75.41,75.31,75.41,19364.0,58.1507,58.197,58.1198,58.197,19364.0
2016-10-14 14:20:00,75.43,75.52,75.41,75.49,16804.0,58.2124,58.2819,58.197,58.2587,16804.0
2016-10-14 14:30:00,75.52,75.53,75.42,75.44,21643.0,58.2819,58.2896,58.2047,58.2202,21643.0
2016-10-14 14:40:00,75.45,75.47,75.4,75.44,14476.0,58.2279,58.2433,58.1893,58.2202,14476.0
2016-10-14 14:50:00,75.44,75.44,75.33,75.35,20103.0,58.2202,58.2202,58.1353,58.1507,20103.0
2016-10-14 15:00:00,75.34,75.41,75.34,75.4,12189.0,58.143,58.197,58.143,58.1893,12189.0
2016-10-14 15:10:00,75.4,75.46,75.37,75.38,23334.0,58.1893,58.2356,58.1661,58.1738,23334.0
2016-10-14 15:20:00,75.37,75.43,75.36,75.4,21570.0,58.1661,58.2124,58.1584,58.1893,21570.0
2016-10-14 15:30:00,75.4,75.49,75.38,75.48,36918.0,58.1893,58.2587,58.1738,58.251,36918.0
2016-10-14 15:40:00,75.49,75.49,75.38,75.43,76431.0,58.2587,58.2587,58.1738,58.2124,76431.0
2016-10-14 15:50:00,75.42,75.47,75.28,75.3,200912.0,58.2047,58.2433,58.0967,58.1121,200912.0
2016-10-17 09:30:00,75.27,75.27,75.03,75.08,41701.0,58.089,58.089,57.9037,57.9423,41701.0
2016-10-17 09:40:00,75.05,75.25,75.01,75.22,18298.0,57.9192,58.0735,57.8883,58.0504,18298.0
2016-10-17 09:50:00,75.21,75.32,75.13,75.16,19612.0,58.0427,58.1275,57.9809,58.0041,19612.0
2016-10-17 10:00:00,75.14,75.28,75.09,75.25,10783.0,57.9886,58.0967,57.95,58.0735,10783.0
2016-10-17 10:10:00,75.26,75.38,75.26,75.34,10902.0,58.0812,58.1738,58.0812,58.143,10902.0
2016-10-17 10:20:00,75.33,75.51,75.25,75.38,31614.0,58.1353,58.2742,58.0735,58.1738,31614.0
2016-10-17 10:30:00,75.38,75.41,75.27,75.27,13502.0,58.1738,58.197,58.089,58.089,13502.0
2016-10-17 10:40:00,75.28,75.32,75.18,75.23,10231.0,58.0967,58.1275,58.0195,58.0581,10231.0
2016-10-17 10:50:00,75.22,75.26,75.13,75.26,9066.0,58.0504,58.0812,57.9809,58.0812,9066.0
2016-10-17 11:00:00,75.26,75.29,75.19,75.22,17074.0,58.0812,58.1044,58.0272,58.0504,17074.0
2016-10-17 11:10:00,75.21,75.27,75.15,75.27,12467.0,58.0427,58.089,57.9963,58.089,12467.0
2016-10-17 11:20:00,75.26,75.26,75.14,75.17,14619.0,58.0812,58.0812,57.9886,58.0118,14619.0
2016-10-17 11:30:00,75.18,75.34,75.18,75.34,9342.0,58.0195,58.143,58.0195,58.143,9342.0
2016-10-17 11:40:00,75.34,75.37,75.2,75.23,44986.0,58.143,58.1661,58.0349,58.0581,44986.0
2016-10-17 11:50:00,75.23,75.34,75.23,75.28,10349.0,58.0581,58.143,58.0581,58.0967,10349.0
2016-10-17 12:00:00,75.28,75.3,75.19,75.2,12201.0,58.0967,58.1121,58.0272,58.0349,12201.0
2016-10-17 12:10:00,75.24,75.27,75.19,75.2,7884.0,58.0658,58.089,58.0272,58.0349,7884.0
2016-10-17 12:20:00,75.21,75.21,75.14,75.15,8475.0,58.0427,58.0427,57.9886,57.9963,8475.0
2016-10-17 12:30:00,75.14,75.21,75.12,75.19,7424.0,57.9886,58.0427,57.9732,58.0272,7424.0
2016-10-17 12:40:00,75.2,75.26,75.14,75.26,8299.0,58.0349,58.0812,57.9886,58.0812,8299.0
2016-10-17 12:50:00,75.23,75.3,75.17,75.18,8813.0,58.0581,58.1121,58.0118,58.0195,8813.0
2016-10-17 13:00:00,75.18,75.22,75.14,75.17,13932.0,58.0195,58.0504,57.9886,58.0118,13932.0
2016-10-17 13:10:00,75.17,75.21,75.1,75.12,12891.0,58.0118,58.0427,57.9578,57.9732,12891.0
2016-10-17 13:20:00,75.12,75.13,75.05,75.07,14989.0,57.9732,57.9809,57.9192,57.9346,14989.0
2016-10-17 13:30:00,75.05,75.12,75.04,75.11,10644.0,57.9192,57.9732,57.9115,57.9655,10644.0
2016-10-17 13:40:00,75.09,75.13,75.06,75.11,9312.0,57.95,57.9809,57.9269,57.9655,9312.0
2016-10-17 13:50:00,75.11,75.12,75.0,75.0,29155.0,57.9655,57.9732,57.8806,57.8806,29155.0
2016-10-17 14:00:00,75.02,75.11,75.02,75.08,10846.0,57.896,57.9655,57.896,57.9423,10846.0
2016-10-17 14:10:00,75.09,75.18,75.09,75.13,19123.0,57.95,58.0195,57.95,57.9809,19123.0
2016-10-17 14:20:00,75.13,75.16,75.08,75.14,12064.0,57.9809,58.0041,57.9423,57.9886,12064.0
2016-10-17 14:30:00,75.15,75.15,75.08,75.11,15362.0,57.9963,57.9963,57.9423,57.9655,15362.0
2016-10-17 14:40:00,75.09,75.12,75.03,75.04,11588.0,57.95,57.9732,57.9037,57.9115,11588.0
2016-10-17 14:50:00,75.04,75.11,75.03,75.09,13214.0,57.9115,57.9655,57.9037,57.95,13214.0
2016-10-17 15:00:00,75.1,75.1,75.05,75.08,15574.0,57.9578,57.9578,57.9192,57.9423,15574.0
2016-10-17 15:10:00,75.08,75.08,74.98,74.98,28603.0,57.9423,57.9423,57.8652,57.8652,28603.0
2016-10-17 15:20:00,74.98,75.01,74.95,74.97,26121.0,57.8652,57.8883,57.842,57.8574,26121.0
2016-10-17 15:30:00,74.96,74.98,74.91,74.95,69745.0,57.8497,57.8652,57.8111,57.842,69745.0
2016-10-17 15:40:00,74.96,75.0,74.93,74.95,54510.0,57.8497,57.8806,57.8266,57.842,54510.0
2016-10-17 15:50:00,74.95,74.97,74.91,74.97,68814.0,57.842,57.8574,57.8111,57.8574,68814.0
2016-10-18 09:30:00,75.53,75.68,75.38,75.41,78665.0,58.2896,58.4054,58.1738,58.197,78665.0
2016-10-18 09:40:00,75.41,75.45,75.31,75.34,36253.0,58.197,58.2279,58.1198,58.143,36253.0
2016-10-18 09:50:00,75.37,75.46,75.14,75.46,115395.0,58.1661,58.2356,57.9886,58.2356,115395.0
2016-10-18 10:00:00,75.44,75.55,75.4,75.51,64684.0,58.2202,58.305,58.1893,58.2742,64684.0
2016-10-18 10:10:00,75.5,75.58,75.5,75.5,51679.0,58.2665,58.3282,58.2665,58.2665,51679.0
2016-10-18 10:20:00,75.5,75.64,75.42,75.62,24670.0,58.2665,58.3745,58.2047,58.3591,24670.0
2016-10-18 10:30:00,75.61,75.66,75.61,75.64,21863.0,58.3513,58.3899,58.3513,58.3745,21863.0
2016-10-18 10:40:00,75.65,75.68,75.55,75.68,22951.0,58.3822,58.4054,58.305,58.4054,22951.0
2016-10-18 10:50:00,75.68,75.72,75.63,75.68,13166.0,58.4054,58.4362,58.3668,58.4054,13166.0
2016-10-18 11:00:00,75.7,75.77,75.65,75.66,8305.0,58.4208,58.4748,58.3822,58.3899,8305.0
2016-10-18 11:10:00,75.67,75.69,75.61,75.63,13040.0,58.3977,58.4131,58.3513,58.3668,13040.0
2016-10-18 11:20:00,75.63,75.7,75.63,75.7,13101.0,58.3668,58.4208,58.3668,58.4208,13101.0
2016-10-18 11:30:00,75.69,75.71,75.63,75.69,14909.0,58.4131,58.4285,58.3668,58.4131,14909.0
2016-10-18 11:40:00,75.7,75.82,75.7,75.71,14746.0,58.4208,58.5134,58.4208,58.4285,14746.0
2016-10-18 11:50:00,75.73,75.78,75.72,75.78,13157.0,58.444,58.4825,58.4362,58.4825,13157.0
2016-10-18 12:00:00,75.78,75.79,75.68,75.68,13880.0,58.4825,58.4903,58.4054,58.4054,13880.0
2016-10-18 12:10:00,75.68,75.77,75.68,75.72,10306.0,58.4054,58.4748,58.4054,58.4362,10306.0
2016-10-18 12:20:00,75.7,75.73,75.67,75.69,9447.0,58.4208,58.444,58.3977,58.4131,9447.0
2016-10-18 12:30:00,75.69,75.71,75.62,75.66,15833.0,58.4131,58.4285,58.3591,58.3899,15833.0
2016-10-18 12:40:00,75.66,75.68,75.61,75.63,10204.0,58.3899,58.4054,58.3513,58.3668,10204.0
2016-10-18 12:50:00,75.64,75.66,75.61,75.63,17433.0,58.3745,58.3899,58.3513,58.3668,17433.0
2016-10-18 13:00:00,75.64,75.66,75.61,75.65,13351.0,58.3745,58.3899,58.3513,58.3822,13351.0
2016-10-18 13:10:00,75.66,75.73,75.66,75.73,10202.0,58.3899,58.444,58.3899,58.444,10202.0
2016-10-18 13:20:00,75.74,75.76,75.71,75.75,13136.0,58.4517,58.4671,58.4285,58.4594,13136.0
2016-10-18 13:30:00,75.73,75.75,75.71,75.75,15885.0,58.444,58.4594,58.4285,58.4594,15885.0
2016-10-18 13:40:00,75.77,75.79,75.75,75.75,9976.0,58.4748,58.4903,58.4594,58.4594,9976.0
2016-10-18 13:50:00,75.75,75.8,75.73,75.78,13549.0,58.4594,58.498,58.444,58.4825,13549.0
2016-10-18 14:00:00,75.78,75.81,75.75,75.78,14339.0,58.4825,58.5057,58.4594,58.4825,14339.0
2016-10-18 14:10:00,75.77,75.77,75.69,75.73,16564.0,58.4748,58.4748,58.4131,58.444,16564.0
2016-10-18 14:20:00,75.74,75.82,75.73,75.82,12824.0,58.4517,58.5134,58.444,58.5134,12824.0
2016-10-18 14:30:00,75.83,75.85,75.76,75.76,18534.0,58.5211,58.5366,58.4671,58.4671,18534.0
2016-10-18 14:40:00,75.77,75.83,75.73,75.83,15818.0,58.4748,58.5211,58.444,58.5211,15818.0
2016-10-18 14:50:00,75.81,75.83,75.76,75.77,18643.0,58.5057,58.5211,58.4671,58.4748,18643.0
2016-10-18 15:00:00,75.77,75.79,75.74,75.75,14115.0,58.4748,58.4903,58.4517,58.4594,14115.0
2016-10-18 15:10:00,75.75,75.79,75.73,75.77,21540.0,58.4594,58.4903,58.444,58.4748,21540.0
2016-10-18 15:20:00,75.77,75.8,75.74,75.77,15264.0,58.4748,58.498,58.4517,58.4748,15264.0
2016-10-18 15:30:00,75.77,75.81,75.74,75.78,38164.0,58.4748,58.5057,58.4517,58.4825,38164.0
2016-10-18 15:40:00,75.78,75.79,75.71,75.75,70021.0,58.4825,58.4903,58.4285,58.4594,70021.0
2016-10-18 15:50:00,75.75,75.78,75.71,75.71,82994.0,58.4594,58.4825,58.4285,58.4285,82994.0
2016-10-19 09:30:00,75.74,75.88,75.45,75.57,28902.0,58.4517,58.5597,58.2279,58.3205,28902.0
2016-10-19 09:40:00,75.54,75.54,75.36,75.43,17245.0,58.2973,58.2973,58.1584,58.2124,17245.0
2016-10-19 09:50:00,75.41,75.43,75.18,75.23,15292.0,58.197,58.2124,58.0195,58.0581,15292.0
2016-10-19 10:00:00,75.23,75.26,75.13,75.26,22387.0,58.0581,58.0812,57.9809,58.0812,22387.0
2016-10-19 10:10:00,75.25,75.48,75.25,75.47,20025.0,58.0735,58.251,58.0735,58.2433,20025.0
2016-10-19 10:20:00,75.49,75.52,75.32,75.44,28993.0,58.2587,58.2819,58.1275,58.2202,28993.0
2016-10-19 10:30:00,75.44,75.47,75.34,75.39,28540.0,58.2202,58.2433,58.143,58.1816,28540.0
2016-10-19 10:40:00,75.42,75.5,75.35,75.49,21582.0,58.2047,58.2665,58.1507,58.2587,21582.0
2016-10-19 10:50:00,75.49,75.5,75.4,75.45,22605.0,58.2587,58.2665,58.1893,58.2279,22605.0
2016-10-19 11:00:00,75.46,75.5,75.37,75.41,23442.0,58.2356,58.2665,58.1661,58.197,23442.0
2016-10-19 11:10:00,75.4,75.4,75.24,75.25,26199.0,58.1893,58.1893,58.0658,58.0735,26199.0
2016-10-19 11:20:00,75.25,75.27,75.18,75.2,19837.0,58.0735,58.089,58.0195,58.0349,19837.0
2016-10-19 11:30:00,75.19,75.23,75.15,75.21,33737.0,58.0272,58.0581,57.9963,58.0427,33737.0
2016-10-19 11:40:00,75.21,75.29,75.16,75.24,23097.0,58.0427,58.1044,58.0041,58.0658,23097.0
2016-10-19 11:50:00,75.24,75.29,75.23,75.25,24025.0,58.0658,58.1044,58.0581,58.0735,24025.0
2016-10-19 12:00:00,75.25,75.31,75.22,75.31,29484.0,58.0735,58.1198,58.0504,58.1198,29484.0
2016-10-19 12:10:00,75.31,75.37,75.31,75.31,16105.0,58.1198,58.1661,58.1198,58.1198,16105.0
2016-10-19 12:20:00,75.3,75.32,75.25,75.28,23937.0,58.1121,58.1275,58.0735,58.0967,23937.0
2016-10-19 12:30:00,75.28,75.31,75.25,75.26,17904.0,58.0967,58.1198,58.0735,58.0812,17904.0
2016-10-19 12:40:00,75.26,75.32,75.25,75.29,17451.0,58.0812,58.1275,58.0735,58.1044,17451.0
2016-10-19 12:50:00,75.31,75.36,75.25,75.33,20437.0,58.1198,58.1584,58.0735,58.1353,20437.0
2016-10-19 13:00:00,75.34,75.36,75.28,75.29,16136.0,58.143,58.1584,58.0967,58.1044,16136.0
2016-10-19 13:10:00,75.29,75.38,75.29,75.38,22130.0,58.1044,58.1738,58.1044,58.1738,22130.0
2016-10-19 13:20:00,75.37,75.45,75.34,75.45,21146.0,58.1661,58.2279,58.143,58.2279,21146.0
2016-10-19 13:30:00,75.45,75.5,75.4,75.44,16205.0,58.2279,58.2665,58.1893,58.2202,16205.0
2016-10-19 13:40:00,75.44,75.5,75.43,75.46,48879.0,58.2202,58.2665,58.2124,58.2356,48879.0
2016-10-19 13:50:00,75.46,75.5,75.44,75.48,30328.0,58.2356,58.2665,58.2202,58.251,30328.0
2016-10-19 14:00:00,75.48,75.54,75.47,75.48,33302.0,58.251,58.2973,58.2433,58.251,33302.0
2016-10-19 14:10:00,75.48,75.5,75.4,75.4,23743.0,58.251,58.2665,58.1893,58.1893,23743.0
2016-10-19 14:20:00,75.39,75.4,75.28,75.28,20939.0,58.1816,58.1893,58.0967,58.0967,20939.0
2016-10-19 14:30:00,75.28,75.29,75.21,75.21,17535.0,58.0967,58.1044,58.0427,58.0427,17535.0
2016-10-19 14:40:00,75.2,75.22,75.15,75.2,23999.0,58.0349,58.0504,57.9963,58.0349,23999.0
2016-10-19 14:50:00,75.2,75.28,75.18,75.27,23416.0,58.0349,58.0967,58.0195,58.089,23416.0
2016-10-19 15:00:00,75.26,75.33,75.25,75.3,33216.0,58.0812,58.1353,58.0735,58.1121,33216.0
2016-10-19 15:10:00,75.3,75.34,75.27,75.31,30767.0,58.1121,58.143,58.089,58.1198,30767.0
2016-10-19 15:20:00,75.31,75.33,75.15,75.2,44063.0,58.1198,58.1353,57.9963,58.0349,44063.0
2016-10-19 15:30:00,75.2,75.25,75.18,75.25,43048.0,58.0349,58.0735,58.0195,58.0735,43048.0
2016-10-19 15:40:00,75.26,75.35,75.25,75.27,63122.0,58.0812,58.1507,58.0735,58.089,63122.0
2016-10-19 15:50:00,75.27,75.27,75.17,75.2,104607.0,58.089,58.089,58.0118,58.0349,104607.0
2016-10-20 09:30:00,75.24,75.51,75.06,75.15,30251.0,58.0658,58.2742,57.9269,57.9963,30251.0
2016-10-20 09:40:00,75.15,75.66,75.15,75.66,21821.0,57.9963,58.3899,57.9963,58.3899,21821.0
2016-10-20 09:50:00,75.65,75.67,75.55,75.66,18371.0,58.3822,58.3977,58.305,58.3899,18371.0
2016-10-20 10:00:00,75.67,75.73,75.59,75.63,19184.0,58.3977,58.444,58.3359,58.3668,19184.0
2016-10-20 10:10:00,75.63,75.67,75.58,75.59,13382.0,58.3668,58.3977,58.3282,58.3359,13382.0
2016-10-20 10:20:00,75.59,75.66,75.51,75.56,13755.0,58.3359,58.3899,58.2742,58.3128,13755.0
2016-10-20 10:30:00,75.55,75.55,75.31,75.33,11024.0,58.305,58.305,58.1198,58.1353,11024.0
2016-10-20 10:40:00,75.32,75.34,75.25,75.28,8182.0,58.1275,58.143,58.0735,58.0967,8182.0
2016-10-20 10:50:00,75.29,75.3,75.07,75.16,14772.0,58.1044,58.1121,57.9346,58.0041,14772.0
2016-10-20 11:00:00,75.16,75.17,75.05,75.14,8937.0,58.0041,58.0118,57.9192,57.9886,8937.0
2016-10-20 11:10:00,75.15,75.28,75.11,75.28,11175.0,57.9963,58.0967,57.9655,58.0967,11175.0
2016-10-20 11:20:00,75.27,75.32,75.16,75.17,12053.0,58.089,58.1275,58.0041,58.0118,12053.0
2016-10-20 11:30:00,75.18,75.3,75.18,75.24,11117.0,58.0195,58.1121,58.0195,58.0658,11117.0
2016-10-20 11:40:00,75.24,75.3,75.2,75.3,11342.0,58.0658,58.1121,58.0349,58.1121,11342.0
2016-10-20 11:50:00,75.3,75.41,75.27,75.4,23428.0,58.1121,58.197,58.089,58.1893,23428.0
2016-10-20 12:00:00,75.42,75.58,75.42,75.54,9648.0,58.2047,58.3282,58.2047,58.2973,9648.0
2016-10-20 12:10:00,75.55,75.62,75.55,75.56,24781.0,58.305,58.3591,58.305,58.3128,24781.0
2016-10-20 12:20:00,75.56,75.56,75.49,75.55,15001.0,58.3128,58.3128,58.2587,58.305,15001.0
2016-10-20 12:30:00,75.55,75.58,75.53,75.58,39372.0,58.305,58.3282,58.2896,58.3282,39372.0
2016-10-20 12:40:00,75.61,75.67,75.6,75.65,17376.0,58.3513,58.3977,58.3436,58.3822,17376.0
2016-10-20 12:50:00,75.64,75.65,75.51,75.54,42294.0,58.3745,58.3822,58.2742,58.2973,42294.0
2016-10-20 13:00:00,75.54,75.58,75.52,75.58,6819.0,58.2973,58.3282,58.2819,58.3282,6819.0
2016-10-20 13:10:00,75.57,75.6,75.53,75.53,19061.0,58.3205,58.3436,58.2896,58.2896,19061.0
2016-10-20 13:20:00,75.52,75.53,75.44,75.51,10753.0,58.2819,58.2896,58.2202,58.2742,10753.0
2016-10-20 13:30:00,75.52,75.61,75.51,75.59,10257.0,58.2819,58.3513,58.2742,58.3359,10257.0
2016-10-20 13:40:00,75.6,75.63,75.5,75.5,14260.0,58.3436,58.3668,58.2665,58.2665,14260.0
2016-10-20 13:50:00,75.49,75.51,75.43,75.47,17465.0,58.2587,58.2742,58.2124,58.2433,17465.0
2016-10-20 14:00:00,75.46,75.59,75.46,75.54,11855.0,58.2356,58.3359,58.2356,58.2973,11855.0
2016-10-20 14:10:00,75.53,75.61,75.53,75.58,12599.0,58.2896,58.3513,58.2896,58.3282,12599.0
2016-10-20 14:20:00,75.59,75.6,75.48,75.55,15027.0,58.3359,58.3436,58.251,58.305,15027.0
2016-10-20 14:30:00,75.56,75.58,75.47,75.53,27664.0,58.3128,58.3282,58.2433,58.2896,27664.0
2016-10-20 14:40:00,75.53,75.6,75.47,75.6,16921.0,58.2896,58.3436,58.2433,58.3436,16921.0
2016-10-20 14:50:00,75.61,75.61,75.56,75.61,17637.0,58.3513,58.3513,58.3128,58.3513,17637.0
2016-10-20 15:00:00,75.61,75.62,75.51,75.56,17175.0,58.3513,58.3591,58.2742,58.3128,17175.0
2016-10-20 15:10:00,75.57,75.62,75.52,75.56,20177.0,58.3205,58.3591,58.2819,58.3128,20177.0
2016-10-20 15:20:00,75.56,75.6,75.5,75.52,37289.0,58.3128,58.3436,58.2665,58.2819,37289.0
2016-10-20 15:30:00,75.52,75.53,75.45,75.48,37471.0,58.2819,58.2896,58.2279,58.251,37471.0
2016-10-20 15:40:00,75.49,75.64,75.47,75.64,56691.0,58.2587,58.3745,58.2433,58.3745,56691.0
2016-10-20 15:50:00,75.63,75.69,75.56,75.57,108211.0,58.3668,58.4131,58.3128,58.3205,108211.0
2016-10-21 09:30:00,75.15,75.15,74.72,74.79,124582.0,57.9963,57.9963,57.6645,57.7185,124582.0
2016-10-21 09:40:00,74.74,74.9,74.66,74.78,19459.0,57.6799,57.8034,57.6182,57.7108,19459.0
2016-10-21 09:50:00,74.81,75.01,74.79,74.97,11133.0,57.734,57.8883,57.7185,57.8574,11133.0
2016-10-21 10:00:00,74.98,75.02,74.82,74.89,11255.0,57.8652,57.896,57.7417,57.7957,11255.0
2016-10-21 10:10:00,74.88,74.91,74.8,74.86,14501.0,57.788,57.8111,57.7262,57.7725,14501.0
2016-10-21 10:20:00,74.85,74.86,74.73,74.82,26704.0,57.7648,57.7725,57.6722,57.7417,26704.0
2016-10-21 10:30:00,74.84,74.95,74.74,74.77,32630.0,57.7571,57.842,57.6799,57.7031,32630.0
2016-10-21 10:40:00,74.77,74.82,74.69,74.69,38524.0,57.7031,57.7417,57.6413,57.6413,38524.0
2016-10-21 10:50:00,74.68,74.72,74.62,74.65,56683.0,57.6336,57.6645,57.5873,57.6105,56683.0
2016-10-21 11:00:00,74.64,74.69,74.54,74.69,33714.0,57.6028,57.6413,57.5256,57.6413,33714.0
2016-10-21 11:10:00,74.69,74.81,74.69,74.73,43519.0,57.6413,57.734,57.6413,57.6722,43519.0
2016-10-21 11:20:00,74.72,74.78,74.67,74.78,21592.0,57.6645,57.7108,57.6259,57.7108,21592.0
2016-10-21 11:30:00,74.77,74.84,74.72,74.82,22561.0,57.7031,57.7571,57.6645,57.7417,22561.0
2016-10-21 11:40:00,74.83,74.96,74.83,74.94,21482.0,57.7494,57.8497,57.7494,57.8343,21482.0
2016-10-21 11:50:00,74.95,75.0,74.91,74.98,23022.0,57.842,57.8806,57.8111,57.8652,23022.0
2016-10-21 12:00:00,74.97,74.99,74.89,74.92,96119.0,57.8574,57.8729,57.7957,57.8188,96119.0
2016-10-21 12:10:00,74.92,75.0,74.91,74.98,15447.0,57.8188,57.8806,57.8111,57.8652,15447.0
2016-10-21 12:20:00,74.99,75.0,74.92,74.98,10005.0,57.8729,57.8806,57.8188,57.8652,10005.0
2016-10-21 12:30:00,74.98,74.98,74.92,74.95,13872.0,57.8652,57.8652,57.8188,57.842,13872.0
2016-10-21 12:40:00,74.94,74.96,74.87,74.92,17609.0,57.8343,57.8497,57.7803,57.8188,17609.0
2016-10-21 12:50:00,74.92,74.93,74.88,74.91,13519.0,57.8188,57.8266,57.788,57.8111,13519.0
2016-10-21 13:00:00,74.92,74.95,74.89,74.94,17354.0,57.8188,57.842,57.7957,57.8343,17354.0
2016-10-21 13:10:00,74.94,74.97,74.92,74.95,13003.0,57.8343,57.8574,57.8188,57.842,13003.0
2016-10-21 13:20:00,74.97,75.01,74.96,74.96,24595.0,57.8574,57.8883,57.8497,57.8497,24595.0
2016-10-21 13:30:00,74.95,74.97,74.87,74.96,14399.0,57.842,57.8574,57.7803,57.8497,14399.0
2016-10-21 13:40:00,74.96,74.96,74.84,74.91,34585.0,57.8497,57.8497,57.7571,57.8111,34585.0
2016-10-21 13:50:00,74.95,74.99,74.89,74.95,22088.0,57.842,57.8729,57.7957,57.842,22088.0
2016-10-21 14:00:00,74.97,74.97,74.92,74.94,12898.0,57.8574,57.8574,57.8188,57.8343,12898.0
2016-10-21 14:10:00,74.93,75.05,74.92,75.05,24809.0,57.8266,57.9192,57.8188,57.9192,24809.0
2016-10-21 14:20:00,75.04,75.06,74.99,75.04,21387.0,57.9115,57.9269,57.8729,57.9115,21387.0
2016-10-21 14:30:00,75.06,75.07,75.03,75.05,19872.0,57.9269,57.9346,57.9037,57.9192,19872.0
2016-10-21 14:40:00,75.06,75.09,75.04,75.05,31963.0,57.9269,57.95,57.9115,57.9192,31963.0
2016-10-21 14:50:00,75.05,75.14,75.03,75.12,24399.0,57.9192,57.9886,57.9037,57.9732,24399.0
2016-10-21 15:00:00,75.12,75.19,75.1,75.16,29136.0,57.9732,58.0272,57.9578,58.0041,29136.0
2016-10-21 15:10:00,75.16,75.16,75.11,75.14,15832.0,58.0041,58.0041,57.9655,57.9886,15832.0
2016-10-21 15:20:00,75.13,75.14,75.05,75.11,22977.0,57.9809,57.9886,57.9192,57.9655,22977.0
2016-10-21 15:30:00,75.11,75.14,75.07,75.11,28597.0,57.9655,57.9886,57.9346,57.9655,28597.0
2016-10-21 15:40:00,75.11,75.19,75.1,75.18,50610.0,57.9655,58.0272,57.9578,58.0195,50610.0
2016-10-21 15:50:00,75.19,75.21,75.11,75.14,126050.0,58.0272,58.0427,57.9655,57.9886,126050.0
2016-10-24 09:30:00,75.58,75.85,75.55,75.6,35686.0,58.3282,58.5366,58.305,58.3436,35686.0
2016-10-24 09:40:00,75.63,75.94,75.63,75.9,22153.0,58.3668,58.606,58.3668,58.5752,22153.0
2016-10-24 09:50:00,75.92,76.02,75.88,76.02,19081.0,58.5906,58.6678,58.5597,58.6678,19081.0
2016-10-24 10:00:00,76.07,76.24,76.04,76.11,52761.0,58.7063,58.8375,58.6832,58.7372,52761.0
2016-10-24 10:10:00,76.11,76.21,76.08,76.18,21104.0,58.7372,58.8144,58.7141,58.7912,21104.0
2016-10-24 10:20:00,76.15,76.35,76.15,76.32,64865.0,58.7681,58.9224,58.7681,58.8993,64865.0
2016-10-24 10:30:00,76.33,76.34,76.12,76.13,48979.0,58.907,58.9147,58.7449,58.7527,48979.0
2016-10-24 10:40:00,76.12,76.34,76.09,76.33,46676.0,58.7449,58.9147,58.7218,58.907,46676.0
2016-10-24 10:50:00,76.32,76.32,76.06,76.11,49990.0,58.8993,58.8993,58.6986,58.7372,49990.0
2016-10-24 11:00:00,76.1,76.15,76.04,76.13,23111.0,58.7295,58.7681,58.6832,58.7527,23111.0
2016-10-24 11:10:00,76.11,76.2,76.11,76.14,28403.0,58.7372,58.8067,58.7372,58.7604,28403.0
2016-10-24 11:20:00,76.13,76.16,76.05,76.1,21168.0,58.7527,58.7758,58.6909,58.7295,21168.0
2016-10-24 11:30:00,76.09,76.2,76.08,76.1,37041.0,58.7218,58.8067,58.7141,58.7295,37041.0
2016-10-24 11:40:00,76.09,76.09,76.02,76.06,14737.0,58.7218,58.7218,58.6678,58.6986,14737.0
2016-10-24 11:50:00,76.05,76.12,76.05,76.06,9862.0,58.6909,58.7449,58.6909,58.6986,9862.0
2016-10-24 12:00:00,76.06,76.16,76.06,76.15,13626.0,58.6986,58.7758,58.6986,58.7681,13626.0
2016-10-24 12:10:00,76.15,76.21,76.14,76.16,16989.0,58.7681,58.8144,58.7604,58.7758,16989.0
2016-10-24 12:20:00,76.15,76.2,76.15,76.18,17839.0,58.7681,58.8067,58.7681,58.7912,17839.0
2016-10-24 12:30:00,76.19,76.2,76.02,76.02,23195.0,58.799,58.8067,58.6678,58.6678,23195.0
2016-10-24 12:40:00,76.01,76.05,75.99,75.99,8441.0,58.66,58.6909,58.6446,58.6446,8441.0
2016-10-24 12:50:00,75.99,75.99,75.87,75.87,11204.0,58.6446,58.6446,58.552,58.552,11204.0
2016-10-24 13:00:00,75.87,75.87,75.77,75.82,8787.0,58.552,58.552,58.4748,58.5134,8787.0
2016-10-24 13:10:00,75.82,75.82,75.78,75.81,7098.0,58.5134,58.5134,58.4825,58.5057,7098.0
2016-10-24 13:20:00,75.8,75.81,75.77,75.81,5211.0,58.498,58.5057,58.4748,58.5057,5211.0
2016-10-24 13:30:00,75.8,75.82,75.77,75.78,9603.0,58.498,58.5134,58.4748,58.4825,9603.0
2016-10-24 13:40:00,75.78,75.92,75.77,75.83,26145.0,58.4825,58.5906,58.4748,58.5211,26145.0
2016-10-24 13:50:00,75.83,75.9,75.78,75.79,14196.0,58.5211,58.5752,58.4825,58.4903,14196.0
2016-10-24 14:00:00,75.8,75.81,75.74,75.78,19412.0,58.498,58.5057,58.4517,58.4825,19412.0
2016-10-24 14:10:00,75.78,75.78,75.72,75.76,17185.0,58.4825,58.4825,58.4362,58.4671,17185.0
2016-10-24 14:20:00,75.78,75.79,75.73,75.77,21921.0,58.4825,58.4903,58.444,58.4748,21921.0
2016-10-24 14:30:00,75.77,75.78,75.73,75.74,16691.0,58.4748,58.4825,58.444,58.4517,16691.0
2016-10-24 14:40:00,75.75,75.78,75.67,75.68,18385.0,58.4594,58.4825,58.3977,58.4054,18385.0
2016-10-24 14:50:00,75.69,75.71,75.67,75.7,11580.0,58.4131,58.4285,58.3977,58.4208,11580.0
2016-10-24 15:00:00,75.7,75.71,75.62,75.63,15841.0,58.4208,58.4285,58.3591,58.3668,15841.0
2016-10-24 15:10:00,75.64,75.67,75.62,75.64,18252.0,58.3745,58.3977,58.3591,58.3745,18252.0
2016-10-24 15:20:00,75.65,75.66,75.6,75.61,25531.0,58.3822,58.3899,58.3436,58.3513,25531.0
2016-10-24 15:30:00,75.6,75.62,75.58,75.61,22665.0,58.3436,58.3591,58.3282,58.3513,22665.0
2016-10-24 15:40:00,75.61,75.66,75.56,75.56,55797.0,58.3513,58.3899,58.3128,58.3128,55797.0
2016-10-24 15:50:00,75.57,75.67,75.56,75.6,114327.0,58.3205,58.3977,58.3128,58.3436,114327.0
2016-10-25 09:30:00,75.33,75.33,74.44,74.54,90756.0,58.1353,58.1353,57.4484,57.5256,90756.0
2016-10-25 09:40:00,74.54,74.68,74.44,74.45,43882.0,57.5256,57.6336,57.4484,57.4561,43882.0
2016-10-25 09:50:00,74.44,74.76,74.35,74.57,92351.0,57.4484,57.6954,57.379,57.5487,92351.0
2016-10-25 10:00:00,74.57,74.82,74.57,74.78,37740.0,57.5487,57.7417,57.5487,57.7108,37740.0
2016-10-25 10:10:00,74.76,74.93,74.67,74.76,53495.0,57.6954,57.8266,57.6259,57.6954,53495.0
2016-10-25 10:20:00,74.73,74.73,74.52,74.59,32518.0,57.6722,57.6722,57.5101,57.5642,32518.0
2016-10-25 10:30:00,74.6,74.63,74.53,74.6,30501.0,57.5719,57.595,57.5179,57.5719,30501.0
2016-10-25 10:40:00,74.61,74.61,74.51,74.53,36009.0,57.5796,57.5796,57.5024,57.5179,36009.0
2016-10-25 10:50:00,74.53,74.54,74.45,74.5,66992.0,57.5179,57.5256,57.4561,57.4947,66992.0
2016-10-25 11:00:00,74.49,74.54,74.43,74.51,62093.0,57.487,57.5256,57.4407,57.5024,62093.0
2016-10-25 11:10:00,74.5,74.55,74.38,74.39,41005.0,57.4947,57.5333,57.4021,57.4098,41005.0
2016-10-25 11:20:00,74.39,74.56,74.34,74.55,39700.0,57.4098,57.541,57.3712,57.5333,39700.0
2016-10-25 11:30:00,74.56,74.7,74.53,74.69,53789.0,57.541,57.6491,57.5179,57.6413,53789.0
2016-10-25 11:40:00,74.68,74.75,74.54,74.66,88719.0,57.6336,57.6877,57.5256,57.6182,88719.0
2016-10-25 11:50:00,74.65,74.76,74.6,74.69,57258.0,57.6105,57.6954,57.5719,57.6413,57258.0
2016-10-25 12:00:00,74.69,74.89,74.65,74.77,53291.0,57.6413,57.7957,57.6105,57.7031,53291.0
2016-10-25 12:10:00,74.77,74.77,74.62,74.66,40107.0,57.7031,57.7031,57.5873,57.6182,40107.0
2016-10-25 12:20:00,74.65,74.7,74.59,74.66,29073.0,57.6105,57.6491,57.5642,57.6182,29073.0
2016-10-25 12:30:00,74.65,74.72,74.61,74.69,22617.0,57.6105,57.6645,57.5796,57.6413,22617.0
2016-10-25 12:40:00,74.68,74.72,74.61,74.65,18729.0,57.6336,57.6645,57.5796,57.6105,18729.0
2016-10-25 12:50:00,74.63,74.72,74.61,74.64,22350.0,57.595,57.6645,57.5796,57.6028,22350.0
2016-10-25 13:00:00,74.63,74.63,74.55,74.56,26161.0,57.595,57.595,57.5333,57.541,26161.0
2016-10-25 13:10:00,74.56,74.57,74.5,74.51,32990.0,57.541,57.5487,57.4947,57.5024,32990.0
2016-10-25 13:20:00,74.51,74.52,74.44,74.48,38840.0,57.5024,57.5101,57.4484,57.4793,38840.0
2016-10-25 13:30:00,74.48,74.56,74.48,74.5,20653.0,57.4793,57.541,57.4793,57.4947,20653.0
2016-10-25 13:40:00,74.5,74.61,74.5,74.6,20324.0,57.4947,57.5796,57.4947,57.5719,20324.0
2016-10-25 13:50:00,74.6,74.63,74.55,74.58,33586.0,57.5719,57.595,57.5333,57.5565,33586.0
2016-10-25 14:00:00,74.58,74.7,74.57,74.69,49578.0,57.5565,57.6491,57.5487,57.6413,49578.0
2016-10-25 14:10:00,74.68,74.73,74.66,74.73,45976.0,57.6336,57.6722,57.6182,57.6722,45976.0
2016-10-25 14:20:00,74.73,74.82,74.73,74.79,32499.0,57.6722,57.7417,57.6722,57.7185,32499.0
2016-10-25 14:30:00,74.79,74.89,74.73,74.89,70847.0,57.7185,57.7957,57.6722,57.7957,70847.0
2016-10-25 14:40:00,74.9,74.9,74.79,74.85,33460.0,57.8034,57.8034,57.7185,57.7648,33460.0
2016-10-25 14:50:00,74.84,74.85,74.7,74.7,34246.0,57.7571,57.7648,57.6491,57.6491,34246.0
2016-10-25 15:00:00,74.71,74.81,74.7,74.8,36633.0,57.6568,57.734,57.6491,57.7262,36633.0
2016-10-25 15:10:00,74.8,74.81,74.76,74.78,49815.0,57.7262,57.734,57.6954,57.7108,49815.0
2016-10-25 15:20:00,74.78,74.94,74.78,74.93,35200.0,57.7108,57.8343,57.7108,57.8266,35200.0
2016-10-25 15:30:00,74.92,75.03,74.9,75.0,76614.0,57.8188,57.9037,57.8034,57.8806,76614.0
2016-10-25 15:40:00,75.0,75.04,74.99,74.99,94882.0,57.8806,57.9115,57.8729,57.8729,94882.0
2016-10-25 15:50:00,74.99,74.99,74.87,74.92,121184.0,57.8729,57.8729,57.7803,57.8188,121184.0
2016-10-26 09:30:00,74.56,74.74,74.16,74.31,79704.0,57.541,57.6799,57.2323,57.3481,79704.0
2016-10-26 09:40:00,74.27,74.33,74.09,74.18,39775.0,57.3172,57.3635,57.1783,57.2478,39775.0
2016-10-26 09:50:00,74.16,74.16,74.01,74.01,55648.0,57.2323,57.2323,57.1166,57.1166,55648.0
2016-10-26 10:00:00,74.01,74.03,73.8,73.81,68775.0,57.1166,57.132,56.9545,56.9622,68775.0
2016-10-26 10:10:00,73.81,73.83,73.75,73.8,53515.0,56.9622,56.9776,56.9159,56.9545,53515.0
2016-10-26 10:20:00,73.8,73.83,73.56,73.57,54876.0,56.9545,56.9776,56.7693,56.777,54876.0
2016-10-26 10:30:00,73.6,73.71,73.58,73.59,112890.0,56.8001,56.885,56.7847,56.7924,112890.0
2016-10-26 10:40:00,73.62,73.69,73.55,73.65,52434.0,56.8156,56.8696,56.7616,56.8387,52434.0
2016-10-26 10:50:00,73.64,74.0,73.5,74.0,103158.0,56.831,57.1088,56.723,57.1088,103158.0
2016-10-26 11:00:00,74.0,74.62,74.0,74.62,74954.0,57.1088,57.5873,57.1088,57.5873,74954.0
2016-10-26 11:10:00,74.63,74.73,74.54,74.7,42192.0,57.595,57.6722,57.5256,57.6491,42192.0
2016-10-26 11:20:00,74.7,74.86,74.63,74.7,111672.0,57.6491,57.7725,57.595,57.6491,111672.0
2016-10-26 11:30:00,74.7,74.77,74.6,74.74,57164.0,57.6491,57.7031,57.5719,57.6799,57164.0
2016-10-26 11:40:00,74.75,74.84,74.63,74.77,49135.0,57.6877,57.7571,57.595,57.7031,49135.0
2016-10-26 11:50:00,74.77,74.87,74.71,74.72,27733.0,57.7031,57.7803,57.6568,57.6645,27733.0
2016-10-26 12:00:00,74.73,74.86,74.73,74.74,37622.0,57.6722,57.7725,57.6722,57.6799,37622.0
2016-10-26 12:10:00,74.77,74.84,74.67,74.73,25625.0,57.7031,57.7571,57.6259,57.6722,25625.0
2016-10-26 12:20:00,74.73,74.77,74.61,74.61,44228.0,57.6722,57.7031,57.5796,57.5796,44228.0
2016-10-26 12:30:00,74.6,74.7,74.6,74.62,17184.0,57.5719,57.6491,57.5719,57.5873,17184.0
2016-10-26 12:40:00,74.61,74.61,74.46,74.53,40463.0,57.5796,57.5796,57.4638,57.5179,40463.0
2016-10-26 12:50:00,74.53,74.61,74.53,74.53,18475.0,57.5179,57.5796,57.5179,57.5179,18475.0
2016-10-26 13:00:00,74.53,74.65,74.53,74.55,15060.0,57.5179,57.6105,57.5179,57.5333,15060.0
2016-10-26 13:10:00,74.55,74.63,74.53,74.62,19833.0,57.5333,57.595,57.5179,57.5873,19833.0
2016-10-26 13:20:00,74.62,74.62,74.5,74.5,45160.0,57.5873,57.5873,57.4947,57.4947,45160.0
2016-10-26 13:30:00,74.49,74.49,74.32,74.36,28682.0,57.487,57.487,57.3558,57.3867,28682.0
2016-10-26 13:40:00,74.37,74.38,74.23,74.27,15013.0,57.3944,57.4021,57.2863,57.3172,15013.0
2016-10-26 13:50:00,74.27,74.3,74.22,74.3,18743.0,57.3172,57.3404,57.2786,57.3404,18743.0
2016-10-26 14:00:00,74.3,74.32,74.14,74.21,17158.0,57.3404,57.3558,57.2169,57.2709,17158.0
2016-10-26 14:10:00,74.21,74.32,74.19,74.28,17169.0,57.2709,57.3558,57.2555,57.3249,17169.0
2016-10-26 14:20:00,74.27,74.31,74.25,74.29,24502.0,57.3172,57.3481,57.3018,57.3326,24502.0
2016-10-26 14:30:00,74.28,74.31,74.26,74.31,14420.0,57.3249,57.3481,57.3095,57.3481,14420.0
2016-10-26 14:40:00,74.33,74.42,74.32,74.36,22879.0,57.3635,57.433,57.3558,57.3867,22879.0
2016-10-26 14:50:00,74.36,74.48,74.32,74.43,29720.0,57.3867,57.4793,57.3558,57.4407,29720.0
2016-10-26 15:00:00,74.42,74.42,74.35,74.38,19307.0,57.433,57.433,57.379,57.4021,19307.0
2016-10-26 15:10:00,74.38,74.45,74.37,74.4,37549.0,57.4021,57.4561,57.3944,57.4175,37549.0
2016-10-26 15:20:00,74.4,74.45,74.36,74.37,40148.0,57.4175,57.4561,57.3867,57.3944,40148.0
2016-10-26 15:30:00,74.37,74.45,74.37,74.41,55881.0,57.3944,57.4561,57.3944,57.4253,55881.0
2016-10-26 15:40:00,74.41,74.48,74.37,74.39,79691.0,57.4253,57.4793,57.3944,57.4098,79691.0
2016-10-26 15:50:00,74.39,74.41,74.36,74.4,134913.0,57.4098,57.4253,57.3867,57.4175,134913.0
2016-10-27 09:30:00,74.69,74.69,74.3,74.47,32141.0,57.6413,57.6413,57.3404,57.4716,32141.0
2016-10-27 09:40:00,74.51,74.8,74.38,74.62,35075.0,57.5024,57.7262,57.4021,57.5873,35075.0
2016-10-27 09:50:00,74.62,74.69,74.43,74.66,20661.0,57.5873,57.6413,57.4407,57.6182,20661.0
2016-10-27 10:00:00,74.58,74.61,74.43,74.44,23991.0,57.5565,57.5796,57.4407,57.4484,23991.0
2016-10-27 10:10:00,74.46,74.5,74.32,74.32,30875.0,57.4638,57.4947,57.3558,57.3558,30875.0
2016-10-27 10:20:00,74.34,74.45,74.33,74.44,18233.0,57.3712,57.4561,57.3635,57.4484,18233.0
2016-10-27 10:30:00,74.44,74.56,74.44,74.49,11678.0,57.4484,57.541,57.4484,57.487,11678.0
2016-10-27 10:40:00,74.5,74.58,74.43,74.48,29143.0,57.4947,57.5565,57.4407,57.4793,29143.0
2016-10-27 10:50:00,74.5,74.53,74.35,74.4,15593.0,57.4947,57.5179,57.379,57.4175,15593.0
2016-10-27 11:00:00,74.4,74.54,74.35,74.52,24882.0,57.4175,57.5256,57.379,57.5101,24882.0
2016-10-27 11:10:00,74.53,74.93,74.53,74.92,52967.0,57.5179,57.8266,57.5179,57.8188,52967.0
2016-10-27 11:20:00,74.91,75.01,74.78,74.8,31292.0,57.8111,57.8883,57.7108,57.7262,31292.0
2016-10-27 11:30:00,74.82,74.82,74.6,74.62,17642.0,57.7417,57.7417,57.5719,57.5873,17642.0
2016-10-27 11:40:00,74.61,74.64,74.5,74.64,42229.0,57.5796,57.6028,57.4947,57.6028,42229.0
2016-10-27 11:50:00,74.65,74.76,74.61,74.75,21746.0,57.6105,57.6954,57.5796,57.6877,21746.0
2016-10-27 12:00:00,74.76,74.87,74.76,74.86,20089.0,57.6954,57.7803,57.6954,57.7725,20089.0
2016-10-27 12:10:00,74.85,74.91,74.8,74.8,22194.0,57.7648,57.8111,57.7262,57.7262,22194.0
2016-10-27 12:20:00,74.79,74.87,74.78,74.85,30578.0,57.7185,57.7803,57.7108,57.7648,30578.0
2016-10-27 12:30:00,74.85,74.92,74.84,74.89,43641.0,57.7648,57.8188,57.7571,57.7957,43641.0
2016-10-27 12:40:00,74.89,74.91,74.85,74.9,26916.0,57.7957,57.8111,57.7648,57.8034,26916.0
2016-10-27 12:50:00,74.89,74.95,74.81,74.91,26398.0,57.7957,57.842,57.734,57.8111,26398.0
2016-10-27 13:00:00,74.92,75.02,74.88,74.93,64614.0,57.8188,57.896,57.788,57.8266,64614.0
2016-10-27 13:10:00,74.93,74.98,74.86,74.87,25485.0,57.8266,57.8652,57.7725,57.7803,25485.0
2016-10-27 13:20:00,74.87,75.05,74.86,75.05,26164.0,57.7803,57.9192,57.7725,57.9192,26164.0
2016-10-27 13:30:00,75.05,75.15,74.99,75.14,28730.0,57.9192,57.9963,57.8729,57.9886,28730.0
2016-10-27 13:40:00,75.15,75.16,75.09,75.12,54110.0,57.9963,58.0041,57.95,57.9732,54110.0
2016-10-27 13:50:00,75.1,75.18,75.04,75.17,38112.0,57.9578,58.0195,57.9115,58.0118,38112.0
2016-10-27 14:00:00,75.17,75.18,75.09,75.1,93832.0,58.0118,58.0195,57.95,57.9578,93832.0
2016-10-27 14:10:00,75.1,75.1,74.81,74.98,46013.0,57.9578,57.9578,57.734,57.8652,46013.0
2016-10-27 14:20:00,74.99,75.05,74.88,74.92,41722.0,57.8729,57.9192,57.788,57.8188,41722.0
2016-10-27 14:30:00,74.92,74.96,74.73,74.81,31002.0,57.8188,57.8497,57.6722,57.734,31002.0
2016-10-27 14:40:00,74.81,74.9,74.79,74.86,34093.0,57.734,57.8034,57.7185,57.7725,34093.0
2016-10-27 14:50:00,74.87,74.98,74.85,74.91,69745.0,57.7803,57.8652,57.7648,57.8111,69745.0
2016-10-27 15:00:00,74.9,74.92,74.87,74.91,36403.0,57.8034,57.8188,57.7803,57.8111,36403.0
2016-10-27 15:10:00,74.91,74.91,74.78,74.78,37236.0,57.8111,57.8111,57.7108,57.7108,37236.0
2016-10-27 15:20:00,74.77,74.77,74.66,74.7,55647.0,57.7031,57.7031,57.6182,57.6491,55647.0
2016-10-27 15:30:00,74.7,74.82,74.68,74.78,53428.0,57.6491,57.7417,57.6336,57.7108,53428.0
2016-10-27 15:40:00,74.79,74.86,74.76,74.86,59228.0,57.7185,57.7725,57.6954,57.7725,59228.0
2016-10-27 15:50:00,74.85,74.87,74.8,74.81,101030.0,57.7648,57.7803,57.7262,57.734,101030.0
2016-10-28 09:30:00,65.07,65.24,63.26,65.04,824259.0,50.2172,50.3484,48.8203,50.194,824259.0
2016-10-28 09:40:00,65.0,68.9,64.69,67.98,1069406.0,50.1632,53.173,49.9239,52.463,1069406.0
2016-10-28 09:50:00,67.98,68.62,67.22,67.22,577384.0,52.463,52.9569,51.8764,51.8764,577384.0
2016-10-28 10:00:00,67.22,67.48,65.78,66.82,784157.0,51.8764,52.0771,50.7651,51.5677,784157.0
2016-10-28 10:10:00,66.85,67.14,66.59,66.84,255031.0,51.5909,51.8147,51.3902,51.5832,255031.0
2016-10-28 10:20:00,66.85,66.87,66.6,66.72,584054.0,51.5909,51.6063,51.398,51.4906,584054.0
2016-10-28 10:30:00,66.73,67.42,66.71,66.92,417893.0,51.4983,52.0308,51.4829,51.6449,417893.0
2016-10-28 10:40:00,66.92,67.1,66.73,67.02,217421.0,51.6449,51.7838,51.4983,51.7221,217421.0
2016-10-28 10:50:00,66.99,67.15,66.97,67.06,126761.0,51.6989,51.8224,51.6835,51.753,126761.0
2016-10-28 11:00:00,67.07,67.07,66.69,66.76,298868.0,51.7607,51.7607,51.4674,51.5214,298868.0
2016-10-28 11:10:00,66.75,66.96,66.7,66.75,172338.0,51.5137,51.6758,51.4751,51.5137,172338.0
2016-10-28 11:20:00,66.75,66.78,66.35,66.7,422165.0,51.5137,51.5369,51.205,51.4751,422165.0
2016-10-28 11:30:00,66.71,66.94,66.62,66.82,210514.0,51.4829,51.6604,51.4134,51.5677,210514.0
2016-10-28 11:40:00,66.81,66.82,66.63,66.63,233691.0,51.56,51.5677,51.4211,51.4211,233691.0
2016-10-28 11:50:00,66.63,66.69,66.53,66.67,302163.0,51.4211,51.4674,51.3439,51.452,302163.0
2016-10-28 12:00:00,66.67,66.75,66.64,66.65,160553.0,51.452,51.5137,51.4288,51.4365,160553.0
2016-10-28 12:10:00,66.66,66.67,66.43,66.48,133539.0,51.4443,51.452,51.2668,51.3054,133539.0
2016-10-28 12:20:00,66.47,66.56,66.39,66.44,199974.0,51.2976,51.3671,51.2359,51.2745,199974.0
2016-10-28 12:30:00,66.44,66.59,66.44,66.52,169697.0,51.2745,51.3902,51.2745,51.3362,169697.0
2016-10-28 12:40:00,66.53,66.53,66.42,66.5,122192.0,51.3439,51.3439,51.259,51.3208,122192.0
2016-10-28 12:50:00,66.5,66.52,66.46,66.48,72108.0,51.3208,51.3362,51.2899,51.3054,72108.0
2016-10-28 13:00:00,66.48,66.48,66.07,66.11,409004.0,51.3054,51.3054,50.9889,51.0198,409004.0
2016-10-28 13:10:00,66.14,66.17,65.87,65.99,339944.0,51.043,51.0661,50.8346,50.9272,339944.0
2016-10-28 13:20:00,66.0,66.32,65.77,65.78,156575.0,50.9349,51.1819,50.7574,50.7651,156575.0
2016-10-28 13:30:00,65.77,65.97,65.64,65.95,207517.0,50.7574,50.9118,50.6571,50.8963,207517.0
2016-10-28 13:40:00,65.95,66.19,65.93,66.15,156631.0,50.8963,51.0815,50.8809,51.0507,156631.0
2016-10-28 13:50:00,66.15,66.39,66.13,66.23,149433.0,51.0507,51.2359,51.0352,51.1124,149433.0
2016-10-28 14:00:00,66.23,66.23,65.97,66.05,200178.0,51.1124,51.1124,50.9118,50.9735,200178.0
2016-10-28 14:10:00,66.06,66.22,66.06,66.06,146391.0,50.9812,51.1047,50.9812,50.9812,146391.0
2016-10-28 14:20:00,66.04,66.18,66.04,66.11,99553.0,50.9658,51.0738,50.9658,51.0198,99553.0
2016-10-28 14:30:00,66.11,66.11,65.88,65.92,165341.0,51.0198,51.0198,50.8423,50.8732,165341.0
2016-10-28 14:40:00,65.92,65.98,65.85,65.93,271306.0,50.8732,50.9195,50.8192,50.8809,271306.0
2016-10-28 14:50:00,65.93,66.01,65.92,66.0,198396.0,50.8809,50.9426,50.8732,50.9349,198396.0
2016-10-28 15:00:00,65.99,66.24,65.97,66.19,378123.0,50.9272,51.1201,50.9118,51.0815,378123.0
2016-10-28 15:10:00,66.19,66.39,66.11,66.14,187551.0,51.0815,51.2359,51.0198,51.043,187551.0
2016-10-28 15:20:00,66.17,66.28,66.0,66.17,348321.0,51.0661,51.151,50.9349,51.0661,348321.0
2016-10-28 15:30:00,66.16,66.4,66.05,66.36,395307.0,51.0584,51.2436,50.9735,51.2127,395307.0
2016-10-28 15:40:00,66.36,66.85,66.33,66.66,624584.0,51.2127,51.5909,51.1896,51.4443,624584.0
2016-10-28 15:50:00,66.66,67.65,66.64,67.56,910309.0,51.4443,52.2083,51.4288,52.1388,910309.0
2016-10-31 09:30:00,68.53,69.86,67.84,69.47,350085.0,52.8874,53.9138,52.3549,53.6129,350085.0
2016-10-31 09:40:00,69.45,70.33,69.21,69.96,295290.0,53.5974,54.2766,53.4122,53.991,295290.0
2016-10-31 09:50:00,69.93,70.89,69.92,70.86,358013.0,53.9679,54.7087,53.9601,54.6856,358013.0
2016-10-31 10:00:00,70.87,70.9,70.2,70.36,269697.0,54.6933,54.7164,54.1762,54.2997,269697.0
2016-10-31 10:10:00,70.37,70.48,70.05,70.12,150384.0,54.3074,54.3923,54.0605,54.1145,150384.0
2016-10-31 10:20:00,70.09,70.37,70.0,70.35,141926.0,54.0913,54.3074,54.0219,54.292,141926.0
2016-10-31 10:30:00,70.36,70.56,70.25,70.38,108217.0,54.2997,54.4541,54.2148,54.3151,108217.0
2016-10-31 10:40:00,70.39,70.68,70.39,70.6,85340.0,54.3229,54.5467,54.3229,54.4849,85340.0
2016-10-31 10:50:00,70.59,70.87,70.59,70.78,114749.0,54.4772,54.6933,54.4772,54.6238,114749.0
2016-10-31 11:00:00,70.76,70.88,70.7,70.8,125931.0,54.6084,54.701,54.5621,54.6393,125931.0
2016-10-31 11:10:00,70.8,71.13,70.8,71.03,103862.0,54.6393,54.8939,54.6393,54.8168,103862.0
2016-10-31 11:20:00,70.99,71.04,70.68,70.82,91101.0,54.7859,54.8245,54.5467,54.6547,91101.0
2016-10-31 11:30:00,70.81,70.81,70.59,70.64,52940.0,54.647,54.647,54.4772,54.5158,52940.0
2016-10-31 11:40:00,70.64,70.79,70.6,70.63,56375.0,54.5158,54.6316,54.4849,54.5081,56375.0
2016-10-31 11:50:00,70.63,70.66,70.53,70.58,37917.0,54.5081,54.5312,54.4309,54.4695,37917.0
2016-10-31 12:00:00,70.59,70.6,70.4,70.41,41421.0,54.4772,54.4849,54.3306,54.3383,41421.0
2016-10-31 12:10:00,70.4,70.43,70.21,70.26,62683.0,54.3306,54.3537,54.1839,54.2225,62683.0
2016-10-31 12:20:00,70.26,70.26,70.2,70.24,79124.0,54.2225,54.2225,54.1762,54.2071,79124.0
2016-10-31 12:30:00,70.24,70.26,70.12,70.2,72593.0,54.2071,54.2225,54.1145,54.1762,72593.0
2016-10-31 12:40:00,70.19,70.24,70.14,70.14,45138.0,54.1685,54.2071,54.1299,54.1299,45138.0
2016-10-31 12:50:00,70.14,70.17,69.88,69.88,95620.0,54.1299,54.1531,53.9293,53.9293,95620.0
2016-10-31 13:00:00,69.89,69.93,69.79,69.79,108849.0,53.937,53.9679,53.8598,53.8598,108849.0
2016-10-31 13:10:00,69.8,69.8,69.52,69.54,104434.0,53.8675,53.8675,53.6514,53.6669,104434.0
2016-10-31 13:20:00,69.54,69.56,69.01,69.17,252262.0,53.6669,53.6823,53.2579,53.3813,252262.0
2016-10-31 13:30:00,69.16,69.25,69.15,69.23,140225.0,53.3736,53.4431,53.3659,53.4276,140225.0
2016-10-31 13:40:00,69.23,69.23,68.83,68.97,207212.0,53.4276,53.4276,53.1189,53.227,207212.0
2016-10-31 13:50:00,68.98,69.02,68.56,68.69,221794.0,53.2347,53.2656,52.9106,53.0109,221794.0
2016-10-31 14:00:00,68.68,69.33,68.68,69.22,132029.0,53.0032,53.5048,53.0032,53.4199,132029.0
2016-10-31 14:10:00,69.22,69.27,68.81,68.96,113014.0,53.4199,53.4585,53.1035,53.2193,113014.0
2016-10-31 14:20:00,68.96,69.01,68.82,68.98,118756.0,53.2193,53.2579,53.1112,53.2347,118756.0
2016-10-31 14:30:00,68.98,69.07,68.75,68.91,144866.0,53.2347,53.3042,53.0572,53.1807,144866.0
2016-10-31 14:40:00,68.91,68.92,68.56,68.64,164893.0,53.1807,53.1884,52.9106,52.9723,164893.0
2016-10-31 14:50:00,68.64,68.8,68.41,68.47,156896.0,52.9723,53.0958,52.7948,52.8411,156896.0
2016-10-31 15:00:00,68.47,68.71,68.28,68.48,251667.0,52.8411,53.0263,52.6945,52.8488,251667.0
2016-10-31 15:10:00,68.48,68.56,68.39,68.48,169834.0,52.8488,52.9106,52.7794,52.8488,169834.0
2016-10-31 15:20:00,68.47,68.52,68.37,68.42,183103.0,52.8411,52.8797,52.7639,52.8025,183103.0
2016-10-31 15:30:00,68.43,68.44,68.29,68.37,276909.0,52.8102,52.818,52.7022,52.7639,276909.0
2016-10-31 15:40:00,68.37,68.47,68.22,68.46,374307.0,52.7639,52.8411,52.6482,52.8334,374307.0
2016-10-31 15:50:00,68.46,68.82,68.44,68.7,458868.0,52.8334,53.1112,52.818,53.0186,458868.0
2016-11-01 09:30:00,68.53,68.9,67.51,67.88,149167.0,52.8874,53.173,52.1002,52.3858,149167.0
2016-11-01 09:40:00,67.85,68.52,67.83,68.42,117710.0,52.3626,52.8797,52.3472,52.8025,117710.0
2016-11-01 09:50:00,68.43,68.7,68.26,68.28,136595.0,52.8102,53.0186,52.6791,52.6945,136595.0
2016-11-01 10:00:00,68.32,68.6,68.31,68.39,170093.0,52.7254,52.9414,52.7176,52.7794,170093.0
2016-11-01 10:10:00,68.4,68.52,68.37,68.46,166594.0,52.7871,52.8797,52.7639,52.8334,166594.0
2016-11-01 10:20:00,68.46,68.5,68.23,68.24,87429.0,52.8334,52.8643,52.6559,52.6636,87429.0
2016-11-01 10:30:00,68.24,68.33,68.06,68.16,81532.0,52.6636,52.7331,52.5247,52.6019,81532.0
2016-11-01 10:40:00,68.16,68.26,68.14,68.21,59843.0,52.6019,52.6791,52.5864,52.6405,59843.0
2016-11-01 10:50:00,68.21,68.3,68.16,68.2,81306.0,52.6405,52.7099,52.6019,52.6327,81306.0
2016-11-01 11:00:00,68.22,68.25,68.03,68.18,82080.0,52.6482,52.6713,52.5015,52.6173,82080.0
2016-11-01 11:10:00,68.17,68.28,68.03,68.09,64898.0,52.6096,52.6945,52.5015,52.5479,64898.0
2016-11-01 11:20:00,68.07,68.17,68.02,68.07,69793.0,52.5324,52.6096,52.4938,52.5324,69793.0
2016-11-01 11:30:00,68.05,68.05,67.73,67.78,136023.0,52.517,52.517,52.27,52.3086,136023.0
2016-11-01 11:40:00,67.78,67.85,67.63,67.68,106536.0,52.3086,52.3626,52.1929,52.2314,106536.0
2016-11-01 11:50:00,67.69,67.8,67.54,67.6,75480.0,52.2392,52.324,52.1234,52.1697,75480.0
2016-11-01 12:00:00,67.61,67.67,67.45,67.56,113626.0,52.1774,52.2237,52.0539,52.1388,113626.0
2016-11-01 12:10:00,67.57,67.63,67.46,67.5,60012.0,52.1465,52.1929,52.0617,52.0925,60012.0
2016-11-01 12:20:00,67.52,67.64,67.49,67.5,102237.0,52.108,52.2006,52.0848,52.0925,102237.0
2016-11-01 12:30:00,67.5,67.67,67.49,67.52,264851.0,52.0925,52.2237,52.0848,52.108,264851.0
2016-11-01 12:40:00,67.52,67.53,67.25,67.27,169349.0,52.108,52.1157,51.8996,51.915,169349.0
2016-11-01 12:50:00,67.25,67.37,67.14,67.14,239377.0,51.8996,51.9922,51.8147,51.8147,239377.0
2016-11-01 13:00:00,67.16,67.21,66.84,66.9,125013.0,51.8301,51.8687,51.5832,51.6295,125013.0
2016-11-01 13:10:00,66.92,67.01,66.86,66.86,54689.0,51.6449,51.7144,51.5986,51.5986,54689.0
2016-11-01 13:20:00,66.86,66.88,66.69,66.7,65084.0,51.5986,51.614,51.4674,51.4751,65084.0
2016-11-01 13:30:00,66.7,66.73,66.55,66.57,100875.0,51.4751,51.4983,51.3594,51.3748,100875.0
2016-11-01 13:40:00,66.57,66.58,66.41,66.46,99137.0,51.3748,51.3825,51.2513,51.2899,99137.0
2016-11-01 13:50:00,66.46,66.61,66.38,66.46,82654.0,51.2899,51.4057,51.2282,51.2899,82654.0
2016-11-01 14:00:00,66.47,66.64,66.43,66.64,111122.0,51.2976,51.4288,51.2668,51.4288,111122.0
2016-11-01 14:10:00,66.65,66.83,66.51,66.78,83280.0,51.4365,51.5755,51.3285,51.5369,83280.0
2016-11-01 14:20:00,66.77,66.81,66.68,66.7,109010.0,51.5292,51.56,51.4597,51.4751,109010.0
2016-11-01 14:30:00,66.7,66.87,66.67,66.74,190522.0,51.4751,51.6063,51.452,51.506,190522.0
2016-11-01 14:40:00,66.73,66.76,66.51,66.54,146673.0,51.4983,51.5214,51.3285,51.3517,146673.0
2016-11-01 14:50:00,66.53,66.64,66.52,66.59,92435.0,51.3439,51.4288,51.3362,51.3902,92435.0
2016-11-01 15:00:00,66.56,66.56,66.36,66.51,154505.0,51.3671,51.3671,51.2127,51.3285,154505.0
2016-11-01 15:10:00,66.51,66.54,66.32,66.5,148012.0,51.3285,51.3517,51.1819,51.3208,148012.0
2016-11-01 15:20:00,66.49,66.5,66.34,66.45,151173.0,51.3131,51.3208,51.1973,51.2822,151173.0
2016-11-01 15:30:00,66.45,66.69,66.44,66.68,210073.0,51.2822,51.4674,51.2745,51.4597,210073.0
2016-11-01 15:40:00,66.69,66.87,66.55,66.87,302403.0,51.4674,51.6063,51.3594,51.6063,302403.0
2016-11-01 15:50:00,66.87,67.0,66.73,66.89,505261.0,51.6063,51.7067,51.4983,51.6218,505261.0
2016-11-02 09:30:00,67.09,68.42,66.92,68.0,108002.0,51.7761,52.8025,51.6449,52.4784,108002.0
2016-11-02 09:40:00,68.0,68.25,67.97,68.16,198581.0,52.4784,52.6713,52.4552,52.6019,198581.0
2016-11-02 09:50:00,68.15,68.25,68.08,68.14,112196.0,52.5942,52.6713,52.5401,52.5864,112196.0
2016-11-02 10:00:00,68.14,68.48,68.07,68.21,178477.0,52.5864,52.8488,52.5324,52.6405,178477.0
2016-11-02 10:10:00,68.19,68.21,67.85,67.86,133894.0,52.625,52.6405,52.3626,52.3704,133894.0
2016-11-02 10:20:00,67.9,67.92,67.62,67.74,58390.0,52.4012,52.4167,52.1851,52.2777,58390.0
2016-11-02 10:30:00,67.71,67.79,67.6,67.78,68438.0,52.2546,52.3163,52.1697,52.3086,68438.0
2016-11-02 10:40:00,67.79,67.88,67.64,67.84,63517.0,52.3163,52.3858,52.2006,52.3549,63517.0
2016-11-02 10:50:00,67.83,67.85,67.59,67.74,89885.0,52.3472,52.3626,52.162,52.2777,89885.0
2016-11-02 11:00:00,67.74,67.83,67.7,67.81,51463.0,52.2777,52.3472,52.2469,52.3318,51463.0
2016-11-02 11:10:00,67.81,67.89,67.75,67.88,110143.0,52.3318,52.3935,52.2855,52.3858,110143.0
2016-11-02 11:20:00,67.87,67.93,67.76,67.92,149037.0,52.3781,52.4244,52.2932,52.4167,149037.0
2016-11-02 11:30:00,67.94,68.47,67.89,68.41,298493.0,52.4321,52.8411,52.3935,52.7948,298493.0
2016-11-02 11:40:00,68.42,68.5,68.34,68.5,129743.0,52.8025,52.8643,52.7408,52.8643,129743.0
2016-11-02 11:50:00,68.5,68.7,68.46,68.57,89468.0,52.8643,53.0186,52.8334,52.9183,89468.0
2016-11-02 12:00:00,68.56,68.59,68.11,68.14,115602.0,52.9106,52.9337,52.5633,52.5864,115602.0
2016-11-02 12:10:00,68.15,68.22,68.06,68.09,59526.0,52.5942,52.6482,52.5247,52.5479,59526.0
2016-11-02 12:20:00,68.08,68.33,68.08,68.32,37246.0,52.5401,52.7331,52.5401,52.7254,37246.0
2016-11-02 12:30:00,68.31,68.35,68.26,68.3,46087.0,52.7176,52.7485,52.6791,52.7099,46087.0
2016-11-02 12:40:00,68.3,68.43,68.21,68.43,41596.0,52.7099,52.8102,52.6405,52.8102,41596.0
2016-11-02 12:50:00,68.41,68.81,68.41,68.81,75120.0,52.7948,53.1035,52.7948,53.1035,75120.0
2016-11-02 13:00:00,68.81,68.89,68.55,68.58,55211.0,53.1035,53.1652,52.9029,52.926,55211.0
2016-11-02 13:10:00,68.59,68.62,68.2,68.23,61285.0,52.9337,52.9569,52.6327,52.6559,61285.0
2016-11-02 13:20:00,68.24,68.51,68.22,68.5,64392.0,52.6636,52.872,52.6482,52.8643,64392.0
2016-11-02 13:30:00,68.51,68.57,68.44,68.45,53297.0,52.872,52.9183,52.818,52.8257,53297.0
2016-11-02 13:40:00,68.47,68.55,68.42,68.51,61808.0,52.8411,52.9029,52.8025,52.872,61808.0
2016-11-02 13:50:00,68.51,68.66,68.5,68.61,82590.0,52.872,52.9877,52.8643,52.9492,82590.0
2016-11-02 14:00:00,68.63,68.75,68.34,68.34,74889.0,52.9646,53.0572,52.7408,52.7408,74889.0
2016-11-02 14:10:00,68.36,68.63,68.36,68.6,103346.0,52.7562,52.9646,52.7562,52.9414,103346.0
2016-11-02 14:20:00,68.59,68.89,68.52,68.68,66788.0,52.9337,53.1652,52.8797,53.0032,66788.0
2016-11-02 14:30:00,68.69,68.83,68.68,68.8,92061.0,53.0109,53.1189,53.0032,53.0958,92061.0
2016-11-02 14:40:00,68.81,68.9,68.74,68.8,85278.0,53.1035,53.173,53.0495,53.0958,85278.0
2016-11-02 14:50:00,68.79,68.95,68.71,68.85,81465.0,53.0881,53.2116,53.0263,53.1344,81465.0
2016-11-02 15:00:00,68.86,68.95,68.75,68.95,84554.0,53.1421,53.2116,53.0572,53.2116,84554.0
2016-11-02 15:10:00,68.94,68.95,68.69,68.71,89225.0,53.2038,53.2116,53.0109,53.0263,89225.0
2016-11-02 15:20:00,68.71,68.95,68.66,68.91,108988.0,53.0263,53.2116,52.9877,53.1807,108988.0
2016-11-02 15:30:00,68.91,68.95,68.84,68.91,130502.0,53.1807,53.2116,53.1267,53.1807,130502.0
2016-11-02 15:40:00,68.91,68.95,68.73,68.9,230294.0,53.1807,53.2116,53.0418,53.173,230294.0
2016-11-02 15:50:00,68.88,68.89,68.64,68.66,246243.0,53.1575,53.1652,52.9723,52.9877,246243.0
2016-11-03 09:30:00,68.6,69.12,68.6,69.0,104113.0,52.9414,53.3427,52.9414,53.2501,104113.0
2016-11-03 09:40:00,68.98,69.55,68.98,69.39,66572.0,53.2347,53.6746,53.2347,53.5511,66572.0
2016-11-03 09:50:00,69.38,69.38,69.1,69.13,60667.0,53.5434,53.5434,53.3273,53.3505,60667.0
2016-11-03 10:00:00,69.12,69.17,68.69,68.72,107234.0,53.3427,53.3813,53.0109,53.0341,107234.0
2016-11-03 10:10:00,68.7,68.82,68.66,68.82,63166.0,53.0186,53.1112,52.9877,53.1112,63166.0
2016-11-03 10:20:00,68.82,68.89,68.27,68.3,63990.0,53.1112,53.1652,52.6868,52.7099,63990.0
2016-11-03 10:30:00,68.33,68.57,68.32,68.45,48511.0,52.7331,52.9183,52.7254,52.8257,48511.0
2016-11-03 10:40:00,68.45,68.55,68.35,68.36,49851.0,52.8257,52.9029,52.7485,52.7562,49851.0
2016-11-03 10:50:00,68.35,68.4,68.12,68.25,74011.0,52.7485,52.7871,52.571,52.6713,74011.0
2016-11-03 11:00:00,68.26,68.36,68.26,68.33,56034.0,52.6791,52.7562,52.6791,52.7331,56034.0
2016-11-03 11:10:00,68.32,68.33,68.04,68.19,58829.0,52.7254,52.7331,52.5093,52.625,58829.0
2016-11-03 11:20:00,68.2,68.2,68.0,68.14,42894.0,52.6327,52.6327,52.4784,52.5864,42894.0
2016-11-03 11:30:00,68.14,68.15,67.86,67.93,81056.0,52.5864,52.5942,52.3704,52.4244,81056.0
2016-11-03 11:40:00,67.94,67.98,67.74,67.74,75553.0,52.4321,52.463,52.2777,52.2777,75553.0
2016-11-03 11:50:00,67.74,67.8,67.65,67.72,86397.0,52.2777,52.324,52.2083,52.2623,86397.0
2016-11-03 12:00:00,67.72,67.75,67.57,67.66,44491.0,52.2623,52.2855,52.1465,52.216,44491.0
2016-11-03 12:10:00,67.69,67.77,67.57,67.77,35221.0,52.2392,52.3009,52.1465,52.3009,35221.0
2016-11-03 12:20:00,67.76,67.83,67.73,67.76,35439.0,52.2932,52.3472,52.27,52.2932,35439.0
2016-11-03 12:30:00,67.74,67.79,67.61,67.65,43124.0,52.2777,52.3163,52.1774,52.2083,43124.0
2016-11-03 12:40:00,67.65,67.68,67.41,67.5,65838.0,52.2083,52.2314,52.0231,52.0925,65838.0
2016-11-03 12:50:00,67.5,67.57,67.45,67.54,98647.0,52.0925,52.1465,52.0539,52.1234,98647.0
2016-11-03 13:00:00,67.54,67.67,67.32,67.67,64131.0,52.1234,52.2237,51.9536,52.2237,64131.0
2016-11-03 13:10:00,67.67,67.78,67.59,67.77,63350.0,52.2237,52.3086,52.162,52.3009,63350.0
2016-11-03 13:20:00,67.77,67.82,67.7,67.74,35029.0,52.3009,52.3395,52.2469,52.2777,35029.0
2016-11-03 13:30:00,67.75,67.87,67.74,67.83,61964.0,52.2855,52.3781,52.2777,52.3472,61964.0
2016-11-03 13:40:00,67.85,67.95,67.79,67.93,51571.0,52.3626,52.4398,52.3163,52.4244,51571.0
2016-11-03 13:50:00,67.93,68.05,67.85,68.03,39053.0,52.4244,52.517,52.3626,52.5015,39053.0
2016-11-03 14:00:00,68.03,68.17,67.94,68.15,41032.0,52.5015,52.6096,52.4321,52.5942,41032.0
2016-11-03 14:10:00,68.15,68.15,67.6,67.63,65954.0,52.5942,52.5942,52.1697,52.1929,65954.0
2016-11-03 14:20:00,67.63,67.73,67.18,67.29,95773.0,52.1929,52.27,51.8456,51.9305,95773.0
2016-11-03 14:30:00,67.31,67.41,66.54,66.57,229917.0,51.9459,52.0231,51.3517,51.3748,229917.0
2016-11-03 14:40:00,66.57,66.84,66.4,66.4,239591.0,51.3748,51.5832,51.2436,51.2436,239591.0
2016-11-03 14:50:00,66.4,66.69,66.29,66.5,203171.0,51.2436,51.4674,51.1587,51.3208,203171.0
2016-11-03 15:00:00,66.52,66.54,65.97,66.06,258122.0,51.3362,51.3517,50.9118,50.9812,258122.0
2016-11-03 15:10:00,66.07,66.27,65.9,66.01,219931.0,50.9889,51.1433,50.8577,50.9426,219931.0
2016-11-03 15:20:00,65.97,66.03,65.62,65.64,254521.0,50.9118,50.9581,50.6417,50.6571,254521.0
2016-11-03 15:30:00,65.65,65.73,65.39,65.44,445313.0,50.6648,50.7265,50.4642,50.5027,445313.0
2016-11-03 15:40:00,65.43,65.45,65.02,65.15,580740.0,50.495,50.5105,50.1786,50.2789,580740.0
2016-11-03 15:50:00,65.15,65.43,65.15,65.37,557407.0,50.2789,50.495,50.2789,50.4487,557407.0
2016-11-04 09:30:00,65.58,65.76,65.11,65.65,164901.0,50.6108,50.7497,50.2481,50.6648,164901.0
2016-11-04 09:40:00,65.68,65.85,65.09,65.22,188088.0,50.688,50.8192,50.2326,50.333,188088.0
2016-11-04 09:50:00,65.22,65.32,64.77,65.05,480018.0,50.333,50.4101,49.9857,50.2018,480018.0
2016-11-04 10:00:00,65.08,65.36,64.97,65.1,395386.0,50.2249,50.441,50.14,50.2403,395386.0
2016-11-04 10:10:00,65.11,65.48,65.03,65.4,202547.0,50.2481,50.5336,50.1863,50.4719,202547.0
2016-11-04 10:20:00,65.4,65.63,65.32,65.61,118192.0,50.4719,50.6494,50.4101,50.6339,118192.0
2016-11-04 10:30:00,65.61,65.91,65.44,65.87,169000.0,50.6339,50.8655,50.5027,50.8346,169000.0
2016-11-04 10:40:00,65.86,66.01,65.76,66.0,110555.0,50.8269,50.9426,50.7497,50.9349,110555.0
2016-11-04 10:50:00,65.98,66.0,65.69,65.84,188963.0,50.9195,50.9349,50.6957,50.8114,188963.0
2016-11-04 11:00:00,65.86,66.0,65.73,65.75,195593.0,50.8269,50.9349,50.7265,50.742,195593.0
2016-11-04 11:10:00,65.75,65.83,65.67,65.73,109803.0,50.742,50.8037,50.6802,50.7265,109803.0
2016-11-04 11:20:00,65.72,65.79,65.7,65.79,81615.0,50.7188,50.7728,50.7034,50.7728,81615.0
2016-11-04 11:30:00,65.78,65.85,65.39,65.42,113042.0,50.7651,50.8192,50.4642,50.4873,113042.0
2016-11-04 11:40:00,65.44,65.48,65.31,65.38,125517.0,50.5027,50.5336,50.4024,50.4564,125517.0
2016-11-04 11:50:00,65.36,65.65,65.36,65.52,75465.0,50.441,50.6648,50.441,50.5645,75465.0
2016-11-04 12:00:00,65.52,65.78,65.48,65.77,92085.0,50.5645,50.7651,50.5336,50.7574,92085.0
2016-11-04 12:10:00,65.76,65.8,65.68,65.7,100399.0,50.7497,50.7806,50.688,50.7034,100399.0
2016-11-04 12:20:00,65.7,65.71,65.45,65.57,63968.0,50.7034,50.7111,50.5105,50.6031,63968.0
2016-11-04 12:30:00,65.57,65.62,65.49,65.51,70186.0,50.6031,50.6417,50.5413,50.5568,70186.0
2016-11-04 12:40:00,65.5,65.67,65.46,65.61,63099.0,50.549,50.6802,50.5182,50.6339,63099.0
2016-11-04 12:50:00,65.6,65.7,65.54,65.59,50794.0,50.6262,50.7034,50.5799,50.6185,50794.0
2016-11-04 13:00:00,65.6,65.79,65.58,65.76,68782.0,50.6262,50.7728,50.6108,50.7497,68782.0
2016-11-04 13:10:00,65.77,65.78,65.66,65.7,64927.0,50.7574,50.7651,50.6725,50.7034,64927.0
2016-11-04 13:20:00,65.71,65.72,65.62,65.67,57744.0,50.7111,50.7188,50.6417,50.6802,57744.0
2016-11-04 13:30:00,65.68,65.79,65.64,65.73,65017.0,50.688,50.7728,50.6571,50.7265,65017.0
2016-11-04 13:40:00,65.73,65.87,65.71,65.86,99016.0,50.7265,50.8346,50.7111,50.8269,99016.0
2016-11-04 13:50:00,65.86,65.93,65.69,65.71,133086.0,50.8269,50.8809,50.6957,50.7111,133086.0
2016-11-04 14:00:00,65.71,65.76,65.63,65.69,88323.0,50.7111,50.7497,50.6494,50.6957,88323.0
2016-11-04 14:10:00,65.68,65.79,65.68,65.72,66733.0,50.688,50.7728,50.688,50.7188,66733.0
2016-11-04 14:20:00,65.72,65.77,65.65,65.66,91816.0,50.7188,50.7574,50.6648,50.6725,91816.0
2016-11-04 14:30:00,65.66,65.7,65.52,65.56,56408.0,50.6725,50.7034,50.5645,50.5953,56408.0
2016-11-04 14:40:00,65.57,65.68,65.55,65.58,55658.0,50.6031,50.688,50.5876,50.6108,55658.0
2016-11-04 14:50:00,65.57,65.64,65.47,65.51,61398.0,50.6031,50.6571,50.5259,50.5568,61398.0
2016-11-04 15:00:00,65.51,65.51,65.35,65.37,64901.0,50.5568,50.5568,50.4333,50.4487,64901.0
2016-11-04 15:10:00,65.37,65.4,65.3,65.31,87756.0,50.4487,50.4719,50.3947,50.4024,87756.0
2016-11-04 15:20:00,65.33,65.35,65.2,65.26,185672.0,50.4178,50.4333,50.3175,50.3638,185672.0
2016-11-04 15:30:00,65.26,65.29,65.11,65.2,220528.0,50.3638,50.387,50.2481,50.3175,220528.0
2016-11-04 15:40:00,65.2,65.27,65.14,65.26,206866.0,50.3175,50.3715,50.2712,50.3638,206866.0
2016-11-04 15:50:00,65.26,65.27,65.13,65.17,240706.0,50.3638,50.3715,50.2635,50.2944,240706.0
2016-11-07 09:30:00,66.23,66.39,65.82,65.91,115314.0,51.1124,51.2359,50.796,50.8655,115314.0
2016-11-07 09:40:00,65.91,65.92,65.45,65.51,84572.0,50.8655,50.8732,50.5105,50.5568,84572.0
2016-11-07 09:50:00,65.52,65.67,65.38,65.56,141904.0,50.5645,50.6802,50.4564,50.5953,141904.0
2016-11-07 10:00:00,65.47,65.62,65.45,65.56,112353.0,50.5259,50.6417,50.5105,50.5953,112353.0
2016-11-07 10:10:00,65.61,65.64,65.42,65.42,88368.0,50.6339,50.6571,50.4873,50.4873,88368.0
2016-11-07 10:20:00,65.43,65.59,65.42,65.47,80893.0,50.495,50.6185,50.4873,50.5259,80893.0
2016-11-07 10:30:00,65.46,65.63,65.45,65.58,118622.0,50.5182,50.6494,50.5105,50.6108,118622.0
2016-11-07 10:40:00,65.58,65.79,65.56,65.63,83512.0,50.6108,50.7728,50.5953,50.6494,83512.0
2016-11-07 10:50:00,65.62,65.82,65.53,65.75,90697.0,50.6417,50.796,50.5722,50.742,90697.0
2016-11-07 11:00:00,65.76,65.82,65.69,65.73,128160.0,50.7497,50.796,50.6957,50.7265,128160.0
2016-11-07 11:10:00,65.71,65.74,65.62,65.67,66369.0,50.7111,50.7343,50.6417,50.6802,66369.0
2016-11-07 11:20:00,65.67,65.7,65.49,65.49,64441.0,50.6802,50.7034,50.5413,50.5413,64441.0
2016-11-07 11:30:00,65.5,65.66,65.48,65.5,63416.0,50.549,50.6725,50.5336,50.549,63416.0
2016-11-07 11:40:00,65.5,65.74,65.44,65.73,55318.0,50.549,50.7343,50.5027,50.7265,55318.0
2016-11-07 11:50:00,65.74,65.82,65.65,65.72,57569.0,50.7343,50.796,50.6648,50.7188,57569.0
2016-11-07 12:00:00,65.72,65.89,65.67,65.87,51567.0,50.7188,50.85,50.6802,50.8346,51567.0
2016-11-07 12:10:00,65.88,65.89,65.69,65.71,68256.0,50.8423,50.85,50.6957,50.7111,68256.0
2016-11-07 12:20:00,65.71,65.85,65.64,65.73,39500.0,50.7111,50.8192,50.6571,50.7265,39500.0
2016-11-07 12:30:00,65.74,65.78,65.71,65.74,38877.0,50.7343,50.7651,50.7111,50.7343,38877.0
2016-11-07 12:40:00,65.75,65.81,65.71,65.75,49806.0,50.742,50.7883,50.7111,50.742,49806.0
2016-11-07 12:50:00,65.73,65.76,65.61,65.71,40201.0,50.7265,50.7497,50.6339,50.7111,40201.0
2016-11-07 13:00:00,65.71,65.79,65.7,65.79,41388.0,50.7111,50.7728,50.7034,50.7728,41388.0
2016-11-07 13:10:00,65.79,65.8,65.67,65.71,38479.0,50.7728,50.7806,50.6802,50.7111,38479.0
2016-11-07 13:20:00,65.72,65.81,65.7,65.74,44843.0,50.7188,50.7883,50.7034,50.7343,44843.0
2016-11-07 13:30:00,65.74,65.81,65.72,65.77,31144.0,50.7343,50.7883,50.7188,50.7574,31144.0
2016-11-07 13:40:00,65.77,65.81,65.71,65.78,60271.0,50.7574,50.7883,50.7111,50.7651,60271.0
2016-11-07 13:50:00,65.79,65.9,65.79,65.86,34942.0,50.7728,50.8577,50.7728,50.8269,34942.0
2016-11-07 14:00:00,65.85,65.95,65.83,65.89,37529.0,50.8192,50.8963,50.8037,50.85,37529.0
2016-11-07 14:10:00,65.89,66.01,65.89,65.99,48393.0,50.85,50.9426,50.85,50.9272,48393.0
2016-11-07 14:20:00,65.99,66.0,65.96,65.99,33116.0,50.9272,50.9349,50.904,50.9272,33116.0
2016-11-07 14:30:00,65.99,66.01,65.95,65.98,70591.0,50.9272,50.9426,50.8963,50.9195,70591.0
2016-11-07 14:40:00,65.98,65.99,65.79,65.92,53053.0,50.9195,50.9272,50.7728,50.8732,53053.0
2016-11-07 14:50:00,65.92,65.98,65.91,65.95,32169.0,50.8732,50.9195,50.8655,50.8963,32169.0
2016-11-07 15:00:00,65.95,66.0,65.86,65.96,53091.0,50.8963,50.9349,50.8269,50.904,53091.0
2016-11-07 15:10:00,65.94,66.01,65.93,65.98,54695.0,50.8886,50.9426,50.8809,50.9195,54695.0
2016-11-07 15:20:00,65.98,66.03,65.91,65.92,52754.0,50.9195,50.9581,50.8655,50.8732,52754.0
2016-11-07 15:30:00,65.91,65.95,65.81,65.91,86345.0,50.8655,50.8963,50.7883,50.8655,86345.0
2016-11-07 15:40:00,65.91,66.09,65.9,66.04,183445.0,50.8655,51.0044,50.8577,50.9658,183445.0
2016-11-07 15:50:00,66.04,66.05,65.91,65.99,194901.0,50.9658,50.9735,50.8655,50.9272,194901.0
2016-11-08 09:30:00,64.46,64.46,62.7,63.97,600727.0,49.7464,49.7464,48.3882,49.3683,600727.0
2016-11-08 09:40:00,63.97,64.16,63.75,63.92,250973.0,49.3683,49.5149,49.1985,49.3297,250973.0
2016-11-08 09:50:00,63.91,64.02,63.51,63.67,202744.0,49.322,49.4069,49.0133,49.1368,202744.0
2016-11-08 10:00:00,63.67,63.83,63.65,63.83,253420.0,49.1368,49.2602,49.1213,49.2602,253420.0
2016-11-08 10:10:00,63.83,64.44,63.83,64.24,172435.0,49.2602,49.731,49.2602,49.5767,172435.0
2016-11-08 10:20:00,64.25,64.25,64.02,64.08,83439.0,49.5844,49.5844,49.4069,49.4532,83439.0
2016-11-08 10:30:00,64.03,64.14,63.66,63.9,139198.0,49.4146,49.4995,49.129,49.3143,139198.0
2016-11-08 10:40:00,63.91,64.04,63.89,63.97,86368.0,49.322,49.4223,49.3065,49.3683,86368.0
2016-11-08 10:50:00,63.96,64.02,63.96,63.99,100728.0,49.3606,49.4069,49.3606,49.3837,100728.0
2016-11-08 11:00:00,63.99,64.23,63.92,64.1,159275.0,49.3837,49.5689,49.3297,49.4686,159275.0
2016-11-08 11:10:00,64.1,64.3,64.01,64.26,112993.0,49.4686,49.623,49.3992,49.5921,112993.0
2016-11-08 11:20:00,64.26,64.64,64.25,64.63,154952.0,49.5921,49.8853,49.5844,49.8776,154952.0
2016-11-08 11:30:00,64.6,64.95,64.6,64.83,64578.0,49.8545,50.1246,49.8545,50.032,64578.0
2016-11-08 11:40:00,64.85,64.94,64.75,64.81,61491.0,50.0474,50.1169,49.9702,50.0165,61491.0
2016-11-08 11:50:00,64.81,65.1,64.79,65.09,91866.0,50.0165,50.2403,50.0011,50.2326,91866.0
2016-11-08 12:00:00,65.1,65.37,65.06,65.34,63010.0,50.2403,50.4487,50.2095,50.4256,63010.0
2016-11-08 12:10:00,65.33,65.5,65.27,65.49,48421.0,50.4178,50.549,50.3715,50.5413,48421.0
2016-11-08 12:20:00,65.48,65.59,65.3,65.38,64980.0,50.5336,50.6185,50.3947,50.4564,64980.0
2016-11-08 12:30:00,65.38,65.38,65.24,65.37,40967.0,50.4564,50.4564,50.3484,50.4487,40967.0
2016-11-08 12:40:00,65.34,65.36,65.25,65.35,49248.0,50.4256,50.441,50.3561,50.4333,49248.0
2016-11-08 12:50:00,65.39,65.44,65.31,65.43,60763.0,50.4642,50.5027,50.4024,50.495,60763.0
2016-11-08 13:00:00,65.4,65.44,65.12,65.19,73470.0,50.4719,50.5027,50.2558,50.3098,73470.0
2016-11-08 13:10:00,65.2,65.27,65.12,65.13,43351.0,50.3175,50.3715,50.2558,50.2635,43351.0
2016-11-08 13:20:00,65.13,65.25,65.11,65.18,39426.0,50.2635,50.3561,50.2481,50.3021,39426.0
2016-11-08 13:30:00,65.18,65.25,65.04,65.23,82443.0,50.3021,50.3561,50.194,50.3407,82443.0
2016-11-08 13:40:00,65.24,65.34,65.15,65.21,52203.0,50.3484,50.4256,50.2789,50.3252,52203.0
2016-11-08 13:50:00,65.21,65.28,65.15,65.2,126480.0,50.3252,50.3793,50.2789,50.3175,126480.0
2016-11-08 14:00:00,65.2,65.54,65.2,65.49,134088.0,50.3175,50.5799,50.3175,50.5413,134088.0
2016-11-08 14:10:00,65.47,65.56,65.28,65.53,75609.0,50.5259,50.5953,50.3793,50.5722,75609.0
2016-11-08 14:20:00,65.53,65.64,65.37,65.57,122944.0,50.5722,50.6571,50.4487,50.6031,122944.0
2016-11-08 14:30:00,65.59,65.62,65.38,65.46,66378.0,50.6185,50.6417,50.4564,50.5182,66378.0
2016-11-08 14:40:00,65.45,65.49,65.31,65.42,55319.0,50.5105,50.5413,50.4024,50.4873,55319.0
2016-11-08 14:50:00,65.42,65.55,65.4,65.48,48604.0,50.4873,50.5876,50.4719,50.5336,48604.0
2016-11-08 15:00:00,65.46,65.54,65.39,65.53,60598.0,50.5182,50.5799,50.4642,50.5722,60598.0
2016-11-08 15:10:00,65.53,65.58,65.48,65.51,127891.0,50.5722,50.6108,50.5336,50.5568,127891.0
2016-11-08 15:20:00,65.51,65.55,65.46,65.5,106639.0,50.5568,50.5876,50.5182,50.549,106639.0
2016-11-08 15:30:00,65.51,65.61,65.44,65.48,169789.0,50.5568,50.6339,50.5027,50.5336,169789.0
2016-11-08 15:40:00,65.47,65.56,65.44,65.49,227783.0,50.5259,50.5953,50.5027,50.5413,227783.0
2016-11-08 15:50:00,65.5,65.5,65.14,65.36,494667.0,50.549,50.549,50.2712,50.441,494667.0
2016-11-09 09:30:00,68.53,71.72,68.53,69.4,628960.0,52.8874,55.3493,52.8874,53.5588,628960.0
2016-11-09 09:40:00,69.31,69.31,66.85,67.08,396616.0,53.4894,53.4894,51.5909,51.7684,396616.0
2016-11-09 09:50:00,67.07,67.18,66.02,66.15,406761.0,51.7607,51.8456,50.9504,51.0507,406761.0
2016-11-09 10:00:00,66.17,66.46,65.72,65.81,338972.0,51.0661,51.2899,50.7188,50.7883,338972.0
2016-11-09 10:10:00,65.84,66.7,65.84,66.27,220189.0,50.8114,51.4751,50.8114,51.1433,220189.0
2016-11-09 10:20:00,66.27,66.72,66.25,66.37,195591.0,51.1433,51.4906,51.1279,51.2205,195591.0
2016-11-09 10:30:00,66.4,66.84,66.35,66.71,240287.0,51.2436,51.5832,51.205,51.4829,240287.0
2016-11-09 10:40:00,66.71,67.15,66.7,67.14,232609.0,51.4829,51.8224,51.4751,51.8147,232609.0
2016-11-09 10:50:00,67.13,67.89,67.11,67.86,150653.0,51.807,52.3935,51.7915,52.3704,150653.0
2016-11-09 11:00:00,67.86,68.07,67.7,67.76,121549.0,52.3704,52.5324,52.2469,52.2932,121549.0
2016-11-09 11:10:00,67.76,68.21,67.76,68.14,91579.0,52.2932,52.6405,52.2932,52.5864,91579.0
2016-11-09 11:20:00,68.12,68.22,67.99,68.04,100552.0,52.571,52.6482,52.4707,52.5093,100552.0
2016-11-09 11:30:00,68.05,68.15,67.97,68.09,81124.0,52.517,52.5942,52.4552,52.5479,81124.0
2016-11-09 11:40:00,68.11,68.43,67.98,68.4,106250.0,52.5633,52.8102,52.463,52.7871,106250.0
2016-11-09 11:50:00,68.4,68.82,68.27,68.61,191710.0,52.7871,53.1112,52.6868,52.9492,191710.0
2016-11-09 12:00:00,68.63,68.67,68.23,68.37,86398.0,52.9646,52.9955,52.6559,52.7639,86398.0
2016-11-09 12:10:00,68.37,68.46,68.2,68.39,166393.0,52.7639,52.8334,52.6327,52.7794,166393.0
2016-11-09 12:20:00,68.39,68.72,68.23,68.45,121611.0,52.7794,53.0341,52.6559,52.8257,121611.0
2016-11-09 12:30:00,68.48,68.55,68.23,68.38,86174.0,52.8488,52.9029,52.6559,52.7717,86174.0
2016-11-09 12:40:00,68.39,68.48,68.2,68.29,43305.0,52.7794,52.8488,52.6327,52.7022,43305.0
2016-11-09 12:50:00,68.29,68.5,68.29,68.4,28091.0,52.7022,52.8643,52.7022,52.7871,28091.0
2016-11-09 13:00:00,68.4,68.57,68.3,68.34,43710.0,52.7871,52.9183,52.7099,52.7408,43710.0
2016-11-09 13:10:00,68.35,68.7,68.35,68.54,57417.0,52.7485,53.0186,52.7485,52.8951,57417.0
2016-11-09 13:20:00,68.52,68.66,68.41,68.66,54253.0,52.8797,52.9877,52.7948,52.9877,54253.0
2016-11-09 13:30:00,68.67,69.12,68.67,68.98,76403.0,52.9955,53.3427,52.9955,53.2347,76403.0
2016-11-09 13:40:00,68.98,69.27,68.97,69.17,40131.0,53.2347,53.4585,53.227,53.3813,40131.0
2016-11-09 13:50:00,69.19,69.31,69.15,69.17,53862.0,53.3968,53.4894,53.3659,53.3813,53862.0
2016-11-09 14:00:00,69.18,69.42,69.16,69.19,46274.0,53.3891,53.5743,53.3736,53.3968,46274.0
2016-11-09 14:10:00,69.17,69.25,69.09,69.09,66488.0,53.3813,53.4431,53.3196,53.3196,66488.0
2016-11-09 14:20:00,69.11,69.38,69.09,69.15,45702.0,53.335,53.5434,53.3196,53.3659,45702.0
2016-11-09 14:30:00,69.18,69.44,69.18,69.43,62966.0,53.3891,53.5897,53.3891,53.582,62966.0
2016-11-09 14:40:00,69.46,69.6,69.43,69.52,53502.0,53.6051,53.7132,53.582,53.6514,53502.0
2016-11-09 14:50:00,69.52,69.52,69.4,69.45,97757.0,53.6514,53.6514,53.5588,53.5974,97757.0
2016-11-09 15:00:00,69.46,69.53,69.36,69.43,66092.0,53.6051,53.6592,53.528,53.582,66092.0
2016-11-09 15:10:00,69.42,69.53,69.4,69.53,71183.0,53.5743,53.6592,53.5588,53.6592,71183.0
2016-11-09 15:20:00,69.52,69.54,69.43,69.47,93510.0,53.6514,53.6669,53.582,53.6129,93510.0
2016-11-09 15:30:00,69.47,69.48,69.15,69.19,123354.0,53.6129,53.6206,53.3659,53.3968,123354.0
2016-11-09 15:40:00,69.2,69.24,69.04,69.22,252725.0,53.4045,53.4354,53.281,53.4199,252725.0
2016-11-09 15:50:00,69.21,69.3,69.17,69.25,391132.0,53.4122,53.4817,53.3813,53.4431,391132.0
2016-11-10 09:30:00,69.76,70.75,69.76,70.72,178361.0,53.8367,54.6007,53.8367,54.5775,178361.0
2016-11-10 09:40:00,70.72,71.31,70.66,70.74,174898.0,54.5775,55.0329,54.5312,54.593,174898.0
2016-11-10 09:50:00,70.77,71.25,70.6,71.23,195495.0,54.6161,54.9866,54.4849,54.9711,195495.0
2016-11-10 10:00:00,71.24,71.63,71.19,71.49,269966.0,54.9788,55.2798,54.9403,55.1718,269966.0
2016-11-10 10:10:00,71.49,71.49,70.95,71.17,191871.0,55.1718,55.1718,54.755,54.9248,191871.0
2016-11-10 10:20:00,71.17,71.56,71.0,71.17,200176.0,54.9248,55.2258,54.7936,54.9248,200176.0
2016-11-10 10:30:00,71.15,71.41,70.97,71.05,181859.0,54.9094,55.11,54.7705,54.8322,181859.0
2016-11-10 10:40:00,71.03,71.43,70.98,71.12,131964.0,54.8168,55.1255,54.7782,54.8862,131964.0
2016-11-10 10:50:00,71.16,71.33,71.01,71.07,122245.0,54.9171,55.0483,54.8013,54.8476,122245.0
2016-11-10 11:00:00,71.07,71.31,70.91,71.09,142800.0,54.8476,55.0329,54.7242,54.8631,142800.0
2016-11-10 11:10:00,71.08,71.4,71.07,71.38,115490.0,54.8554,55.1023,54.8476,55.0869,115490.0
2016-11-10 11:20:00,71.4,71.61,71.15,71.27,111233.0,55.1023,55.2644,54.9094,55.002,111233.0
2016-11-10 11:30:00,71.28,71.41,71.06,71.11,85673.0,55.0097,55.11,54.8399,54.8785,85673.0
2016-11-10 11:40:00,71.11,71.67,71.1,71.54,111740.0,54.8785,55.3107,54.8708,55.2104,111740.0
2016-11-10 11:50:00,71.54,71.58,71.3,71.39,100134.0,55.2104,55.2412,55.0251,55.0946,100134.0
2016-11-10 12:00:00,71.39,71.57,71.23,71.24,103796.0,55.0946,55.2335,54.9711,54.9788,103796.0
2016-11-10 12:10:00,71.24,71.49,71.24,71.33,87041.0,54.9788,55.1718,54.9788,55.0483,87041.0
2016-11-10 12:20:00,71.35,71.38,71.16,71.24,58362.0,55.0637,55.0869,54.9171,54.9788,58362.0
2016-11-10 12:30:00,71.23,71.42,71.22,71.34,68177.0,54.9711,55.1178,54.9634,55.056,68177.0
2016-11-10 12:40:00,71.33,71.43,71.2,71.38,61675.0,55.0483,55.1255,54.948,55.0869,61675.0
2016-11-10 12:50:00,71.38,71.52,71.33,71.39,46030.0,55.0869,55.1949,55.0483,55.0946,46030.0
2016-11-10 13:00:00,71.42,71.48,71.36,71.47,35440.0,55.1178,55.1641,55.0714,55.1563,35440.0
2016-11-10 13:10:00,71.46,71.49,71.17,71.22,65012.0,55.1486,55.1718,54.9248,54.9634,65012.0
2016-11-10 13:20:00,71.23,71.3,70.99,71.13,76141.0,54.9711,55.0251,54.7859,54.8939,76141.0
2016-11-10 13:30:00,71.14,71.28,70.99,71.27,56658.0,54.9017,55.0097,54.7859,55.002,56658.0
2016-11-10 13:40:00,71.26,71.52,71.16,71.48,64332.0,54.9943,55.1949,54.9171,55.1641,64332.0
2016-11-10 13:50:00,71.47,71.53,71.27,71.36,58697.0,55.1563,55.2026,55.002,55.0714,58697.0
2016-11-10 14:00:00,71.34,71.42,71.18,71.21,60895.0,55.056,55.1178,54.9325,54.9557,60895.0
2016-11-10 14:10:00,71.25,71.39,71.25,71.37,73228.0,54.9866,55.0946,54.9866,55.0792,73228.0
2016-11-10 14:20:00,71.37,71.56,71.35,71.45,61454.0,55.0792,55.2258,55.0637,55.1409,61454.0
2016-11-10 14:30:00,71.42,71.46,71.26,71.42,58719.0,55.1178,55.1486,54.9943,55.1178,58719.0
2016-11-10 14:40:00,71.43,71.44,71.27,71.36,118622.0,55.1255,55.1332,55.002,55.0714,118622.0
2016-11-10 14:50:00,71.33,71.47,71.27,71.47,63418.0,55.0483,55.1563,55.002,55.1563,63418.0
2016-11-10 15:00:00,71.47,71.65,71.38,71.59,100339.0,55.1563,55.2953,55.0869,55.2489,100339.0
2016-11-10 15:10:00,71.59,71.86,71.58,71.69,104567.0,55.2489,55.4573,55.2412,55.3261,104567.0
2016-11-10 15:20:00,71.68,71.97,71.67,71.75,211098.0,55.3184,55.5422,55.3107,55.3724,211098.0
2016-11-10 15:30:00,71.76,71.77,71.52,71.58,233720.0,55.3801,55.3879,55.1949,55.2412,233720.0
2016-11-10 15:40:00,71.58,71.76,71.52,71.75,282931.0,55.2412,55.3801,55.1949,55.3724,282931.0
2016-11-10 15:50:00,71.76,71.79,71.64,71.71,486711.0,55.3801,55.4033,55.2875,55.3416,486711.0
2016-11-11 09:30:00,71.42,71.75,70.79,71.68,121571.0,55.1178,55.3724,54.6316,55.3184,121571.0
2016-11-11 09:40:00,71.64,71.86,71.4,71.45,75608.0,55.2875,55.4573,55.1023,55.1409,75608.0
2016-11-11 09:50:00,71.42,71.52,71.06,71.11,83580.0,55.1178,55.1949,54.8399,54.8785,83580.0
2016-11-11 10:00:00,71.12,71.14,70.84,70.93,78533.0,54.8862,54.9017,54.6701,54.7396,78533.0
2016-11-11 10:10:00,70.9,70.91,70.42,70.54,78170.0,54.7164,54.7242,54.346,54.4386,78170.0
2016-11-11 10:20:00,70.53,70.84,70.5,70.82,118382.0,54.4309,54.6701,54.4078,54.6547,118382.0
2016-11-11 10:30:00,70.81,71.05,70.65,70.97,79947.0,54.647,54.8322,54.5235,54.7705,79947.0
2016-11-11 10:40:00,70.97,71.06,70.83,70.86,50716.0,54.7705,54.8399,54.6624,54.6856,50716.0
2016-11-11 10:50:00,70.86,70.97,70.61,70.68,76076.0,54.6856,54.7705,54.4926,54.5467,76076.0
2016-11-11 11:00:00,70.68,70.69,70.39,70.49,135641.0,54.5467,54.5544,54.3229,54.4,135641.0
2016-11-11 11:10:00,70.5,70.74,70.47,70.72,66340.0,54.4078,54.593,54.3846,54.5775,66340.0
2016-11-11 11:20:00,70.7,70.75,70.61,70.69,32076.0,54.5621,54.6007,54.4926,54.5544,32076.0
2016-11-11 11:30:00,70.72,70.81,70.63,70.76,34663.0,54.5775,54.647,54.5081,54.6084,34663.0
2016-11-11 11:40:00,70.77,70.83,70.68,70.76,30820.0,54.6161,54.6624,54.5467,54.6084,30820.0
2016-11-11 11:50:00,70.73,70.84,70.71,70.8,24605.0,54.5853,54.6701,54.5698,54.6393,24605.0
2016-11-11 12:00:00,70.82,71.08,70.81,71.08,59729.0,54.6547,54.8554,54.647,54.8554,59729.0
2016-11-11 12:10:00,71.1,71.13,71.0,71.11,52917.0,54.8708,54.8939,54.7936,54.8785,52917.0
2016-11-11 12:20:00,71.12,71.17,70.93,71.03,35484.0,54.8862,54.9248,54.7396,54.8168,35484.0
2016-11-11 12:30:00,71.04,71.14,71.0,71.12,27278.0,54.8245,54.9017,54.7936,54.8862,27278.0
2016-11-11 12:40:00,71.1,71.15,70.99,71.04,42265.0,54.8708,54.9094,54.7859,54.8245,42265.0
2016-11-11 12:50:00,71.02,71.07,70.98,70.99,53940.0,54.8091,54.8476,54.7782,54.7859,53940.0
2016-11-11 13:00:00,71.0,71.13,70.99,71.12,24917.0,54.7936,54.8939,54.7859,54.8862,24917.0
2016-11-11 13:10:00,71.11,71.25,71.09,71.21,30720.0,54.8785,54.9866,54.8631,54.9557,30720.0
2016-11-11 13:20:00,71.22,71.41,71.22,71.38,43383.0,54.9634,55.11,54.9634,55.0869,43383.0
2016-11-11 13:30:00,71.38,71.48,71.29,71.44,62179.0,55.0869,55.1641,55.0174,55.1332,62179.0
2016-11-11 13:40:00,71.4,71.46,71.32,71.46,39153.0,55.1023,55.1486,55.0406,55.1486,39153.0
2016-11-11 13:50:00,71.46,71.46,71.29,71.3,59918.0,55.1486,55.1486,55.0174,55.0251,59918.0
2016-11-11 14:00:00,71.28,71.28,70.91,70.98,80708.0,55.0097,55.0097,54.7242,54.7782,80708.0
2016-11-11 14:10:00,70.99,71.29,70.99,71.28,34059.0,54.7859,55.0174,54.7859,55.0097,34059.0
2016-11-11 14:20:00,71.27,71.27,71.13,71.22,31393.0,55.002,55.002,54.8939,54.9634,31393.0
2016-11-11 14:30:00,71.25,71.35,71.22,71.33,41151.0,54.9866,55.0637,54.9634,55.0483,41151.0
2016-11-11 14:40:00,71.33,71.56,71.32,71.38,67831.0,55.0483,55.2258,55.0406,55.0869,67831.0
2016-11-11 14:50:00,71.39,71.56,71.37,71.4,65277.0,55.0946,55.2258,55.0792,55.1023,65277.0
2016-11-11 15:00:00,71.39,71.52,71.37,71.41,56850.0,55.0946,55.1949,55.0792,55.11,56850.0
2016-11-11 15:10:00,71.41,71.63,71.4,71.57,68393.0,55.11,55.2798,55.1023,55.2335,68393.0
2016-11-11 15:20:00,71.56,71.58,71.34,71.37,62140.0,55.2258,55.2412,55.056,55.0792,62140.0
2016-11-11 15:30:00,71.36,71.41,71.26,71.29,87802.0,55.0714,55.11,54.9943,55.0174,87802.0
2016-11-11 15:40:00,71.28,71.51,71.28,71.39,123234.0,55.0097,55.1872,55.0097,55.0946,123234.0
2016-11-11 15:50:00,71.4,71.49,71.36,71.37,172294.0,55.1023,55.1718,55.0714,55.0792,172294.0
2016-11-14 09:30:00,71.45,71.59,71.16,71.26,100812.0,55.1409,55.2489,54.9171,54.9943,100812.0
2016-11-14 09:40:00,71.23,71.96,71.17,71.77,94716.0,54.9711,55.5345,54.9248,55.3879,94716.0
2016-11-14 09:50:00,71.79,72.06,71.71,71.87,101480.0,55.4033,55.6117,55.3416,55.465,101480.0
2016-11-14 10:00:00,71.87,72.2,71.87,72.02,86861.0,55.465,55.7197,55.465,55.5808,86861.0
2016-11-14 10:10:00,72.03,72.38,71.98,72.27,66596.0,55.5885,55.8586,55.5499,55.7737,66596.0
2016-11-14 10:20:00,72.27,72.5,72.09,72.47,73230.0,55.7737,55.9512,55.6348,55.9281,73230.0
2016-11-14 10:30:00,72.48,72.52,72.16,72.47,94827.0,55.9358,55.9667,55.6888,55.9281,94827.0
2016-11-14 10:40:00,72.5,72.55,72.36,72.53,82055.0,55.9512,55.9898,55.8432,55.9744,82055.0
2016-11-14 10:50:00,72.5,72.54,72.38,72.43,70095.0,55.9512,55.9821,55.8586,55.8972,70095.0
2016-11-14 11:00:00,72.44,72.48,72.36,72.44,66291.0,55.9049,55.9358,55.8432,55.9049,66291.0
2016-11-14 11:10:00,72.44,72.59,72.43,72.51,61886.0,55.9049,56.0207,55.8972,55.959,61886.0
2016-11-14 11:20:00,72.52,72.55,72.32,72.4,59321.0,55.9667,55.9898,55.8123,55.8741,59321.0
2016-11-14 11:30:00,72.38,72.52,72.22,72.22,52100.0,55.8586,55.9667,55.7351,55.7351,52100.0
2016-11-14 11:40:00,72.22,72.54,72.21,72.49,41844.0,55.7351,55.9821,55.7274,55.9435,41844.0
2016-11-14 11:50:00,72.48,72.48,72.09,72.12,57105.0,55.9358,55.9358,55.6348,55.658,57105.0
2016-11-14 12:00:00,72.13,72.21,71.97,72.01,36617.0,55.6657,55.7274,55.5422,55.5731,36617.0
2016-11-14 12:10:00,72.02,72.21,72.02,72.21,32726.0,55.5808,55.7274,55.5808,55.7274,32726.0
2016-11-14 12:20:00,72.17,72.3,72.14,72.26,29248.0,55.6966,55.7969,55.6734,55.766,29248.0
2016-11-14 12:30:00,72.24,72.32,72.12,72.31,42396.0,55.7506,55.8123,55.658,55.8046,42396.0
2016-11-14 12:40:00,72.3,72.51,72.27,72.51,34283.0,55.7969,55.959,55.7737,55.959,34283.0
2016-11-14 12:50:00,72.49,72.51,72.35,72.42,69319.0,55.9435,55.959,55.8355,55.8895,69319.0
2016-11-14 13:00:00,72.42,72.52,72.42,72.47,37404.0,55.8895,55.9667,55.8895,55.9281,37404.0
2016-11-14 13:10:00,72.46,72.58,72.46,72.53,32439.0,55.9204,56.013,55.9204,55.9744,32439.0
2016-11-14 13:20:00,72.52,72.58,72.51,72.51,31605.0,55.9667,56.013,55.959,55.959,31605.0
2016-11-14 13:30:00,72.51,72.59,72.34,72.47,44354.0,55.959,56.0207,55.8278,55.9281,44354.0
2016-11-14 13:40:00,72.47,72.49,72.25,72.27,77809.0,55.9281,55.9435,55.7583,55.7737,77809.0
2016-11-14 13:50:00,72.27,72.36,72.23,72.3,40678.0,55.7737,55.8432,55.7429,55.7969,40678.0
2016-11-14 14:00:00,72.29,72.4,72.22,72.37,47216.0,55.7892,55.8741,55.7351,55.8509,47216.0
2016-11-14 14:10:00,72.37,72.42,72.27,72.39,52585.0,55.8509,55.8895,55.7737,55.8663,52585.0
2016-11-14 14:20:00,72.38,72.51,72.3,72.51,53140.0,55.8586,55.959,55.7969,55.959,53140.0
2016-11-14 14:30:00,72.53,72.6,72.47,72.54,55088.0,55.9744,56.0284,55.9281,55.9821,55088.0
2016-11-14 14:40:00,72.55,72.59,72.41,72.58,42654.0,55.9898,56.0207,55.8818,56.013,42654.0
2016-11-14 14:50:00,72.59,72.68,72.54,72.67,62454.0,56.0207,56.0901,55.9821,56.0824,62454.0
2016-11-14 15:00:00,72.66,72.67,72.52,72.59,60874.0,56.0747,56.0824,55.9667,56.0207,60874.0
2016-11-14 15:10:00,72.59,72.73,72.56,72.7,60594.0,56.0207,56.1287,55.9975,56.1056,60594.0
2016-11-14 15:20:00,72.7,72.81,72.65,72.78,63185.0,56.1056,56.1905,56.067,56.1673,63185.0
2016-11-14 15:30:00,72.78,72.81,72.52,72.53,86420.0,56.1673,56.1905,55.9667,55.9744,86420.0
2016-11-14 15:40:00,72.52,72.56,72.34,72.41,153967.0,55.9667,55.9975,55.8278,55.8818,153967.0
2016-11-14 15:50:00,72.4,72.42,72.27,72.35,222577.0,55.8741,55.8895,55.7737,55.8355,222577.0
2016-11-15 09:30:00,72.53,72.82,72.34,72.61,99927.0,55.9744,56.1982,55.8278,56.0361,99927.0
2016-11-15 09:40:00,72.61,72.73,72.07,72.17,55994.0,56.0361,56.1287,55.6194,55.6966,55994.0
2016-11-15 09:50:00,72.17,72.19,71.7,71.92,82533.0,55.6966,55.712,55.3338,55.5036,82533.0
2016-11-15 10:00:00,71.92,72.1,71.89,72.01,58434.0,55.5036,55.6425,55.4805,55.5731,58434.0
2016-11-15 10:10:00,72.0,72.18,71.97,72.15,46378.0,55.5654,55.7043,55.5422,55.6811,46378.0
2016-11-15 10:20:00,72.13,72.14,71.92,72.03,64318.0,55.6657,55.6734,55.5036,55.5885,64318.0
2016-11-15 10:30:00,72.05,72.08,71.96,72.02,59336.0,55.6039,55.6271,55.5345,55.5808,59336.0
2016-11-15 10:40:00,71.99,72.12,71.96,72.11,90275.0,55.5576,55.658,55.5345,55.6503,90275.0
2016-11-15 10:50:00,72.12,72.21,71.99,72.1,72200.0,55.658,55.7274,55.5576,55.6425,72200.0
2016-11-15 11:00:00,72.13,72.19,71.98,72.13,67353.0,55.6657,55.712,55.5499,55.6657,67353.0
2016-11-15 11:10:00,72.14,72.19,71.91,71.99,169008.0,55.6734,55.712,55.4959,55.5576,169008.0
2016-11-15 11:20:00,71.99,72.08,71.98,72.0,49026.0,55.5576,55.6271,55.5499,55.5654,49026.0
2016-11-15 11:30:00,72.01,72.05,71.98,72.0,37757.0,55.5731,55.6039,55.5499,55.5654,37757.0
2016-11-15 11:40:00,72.01,72.06,71.97,72.05,44323.0,55.5731,55.6117,55.5422,55.6039,44323.0
2016-11-15 11:50:00,72.04,72.06,71.98,72.05,36230.0,55.5962,55.6117,55.5499,55.6039,36230.0
2016-11-15 12:00:00,72.06,72.06,71.92,71.97,40279.0,55.6117,55.6117,55.5036,55.5422,40279.0
2016-11-15 12:10:00,71.98,72.04,71.84,71.87,37574.0,55.5499,55.5962,55.4419,55.465,37574.0
2016-11-15 12:20:00,71.87,72.06,71.86,72.06,29366.0,55.465,55.6117,55.4573,55.6117,29366.0
2016-11-15 12:30:00,72.07,72.13,71.99,72.07,36319.0,55.6194,55.6657,55.5576,55.6194,36319.0
2016-11-15 12:40:00,72.08,72.1,71.99,72.02,25540.0,55.6271,55.6425,55.5576,55.5808,25540.0
2016-11-15 12:50:00,72.01,72.04,71.94,71.95,32804.0,55.5731,55.5962,55.5191,55.5268,32804.0
2016-11-15 13:00:00,71.95,72.03,71.94,71.99,34432.0,55.5268,55.5885,55.5191,55.5576,34432.0
2016-11-15 13:10:00,71.99,72.03,71.96,71.99,36054.0,55.5576,55.5885,55.5345,55.5576,36054.0
2016-11-15 13:20:00,72.0,72.04,71.99,72.0,45596.0,55.5654,55.5962,55.5576,55.5654,45596.0
2016-11-15 13:30:00,71.99,72.05,71.81,71.84,204398.0,55.5576,55.6039,55.4187,55.4419,204398.0
2016-11-15 13:40:00,71.83,71.86,71.75,71.77,56158.0,55.4342,55.4573,55.3724,55.3879,56158.0
2016-11-15 13:50:00,71.78,71.79,71.47,71.54,152321.0,55.3956,55.4033,55.1563,55.2104,152321.0
2016-11-15 14:00:00,71.54,71.62,71.44,71.45,79827.0,55.2104,55.2721,55.1332,55.1409,79827.0
2016-11-15 14:10:00,71.45,71.52,71.37,71.42,66962.0,55.1409,55.1949,55.0792,55.1178,66962.0
2016-11-15 14:20:00,71.42,71.43,71.32,71.36,34392.0,55.1178,55.1255,55.0406,55.0714,34392.0
2016-11-15 14:30:00,71.36,71.41,71.33,71.37,34594.0,55.0714,55.11,55.0483,55.0792,34594.0
2016-11-15 14:40:00,71.37,71.41,71.28,71.29,41834.0,55.0792,55.11,55.0097,55.0174,41834.0
2016-11-15 14:50:00,71.3,71.34,71.28,71.34,43015.0,55.0251,55.056,55.0097,55.056,43015.0
2016-11-15 15:00:00,71.34,71.42,71.32,71.35,54830.0,55.056,55.1178,55.0406,55.0637,54830.0
2016-11-15 15:10:00,71.36,71.39,71.25,71.25,87804.0,55.0714,55.0946,54.9866,54.9866,87804.0
2016-11-15 15:20:00,71.24,71.34,71.2,71.3,75161.0,54.9788,55.056,54.948,55.0251,75161.0
2016-11-15 15:30:00,71.3,71.47,71.29,71.4,125808.0,55.0251,55.1563,55.0174,55.1023,125808.0
2016-11-15 15:40:00,71.41,71.54,71.33,71.34,138491.0,55.11,55.2104,55.0483,55.056,138491.0
2016-11-15 15:50:00,71.34,71.39,71.22,71.39,272080.0,55.056,55.0946,54.9634,55.0946,272080.0
2016-11-16 09:30:00,71.13,71.25,70.81,71.15,81168.0,54.8939,54.9866,54.647,54.9094,81168.0
2016-11-16 09:40:00,71.1,71.75,71.1,71.71,65577.0,54.8708,55.3724,54.8708,55.3416,65577.0
2016-11-16 09:50:00,71.7,71.89,71.66,71.82,48346.0,55.3338,55.4805,55.303,55.4264,48346.0
2016-11-16 10:00:00,71.83,71.93,71.75,71.83,60278.0,55.4342,55.5113,55.3724,55.4342,60278.0
2016-11-16 10:10:00,71.82,71.84,71.76,71.78,50887.0,55.4264,55.4419,55.3801,55.3956,50887.0
2016-11-16 10:20:00,71.78,71.88,71.64,71.74,51327.0,55.3956,55.4728,55.2875,55.3647,51327.0
2016-11-16 10:30:00,71.75,71.8,71.68,71.75,51841.0,55.3724,55.411,55.3184,55.3724,51841.0
2016-11-16 10:40:00,71.75,71.96,71.72,71.84,38302.0,55.3724,55.5345,55.3493,55.4419,38302.0
2016-11-16 10:50:00,71.84,71.91,71.82,71.91,28744.0,55.4419,55.4959,55.4264,55.4959,28744.0
2016-11-16 11:00:00,71.91,71.95,71.77,71.8,46711.0,55.4959,55.5268,55.3879,55.411,46711.0
2016-11-16 11:10:00,71.79,71.79,71.62,71.77,29932.0,55.4033,55.4033,55.2721,55.3879,29932.0
2016-11-16 11:20:00,71.77,71.77,71.65,71.71,31609.0,55.3879,55.3879,55.2953,55.3416,31609.0
2016-11-16 11:30:00,71.69,71.7,71.34,71.34,46952.0,55.3261,55.3338,55.056,55.056,46952.0
2016-11-16 11:40:00,71.35,71.39,71.26,71.27,36496.0,55.0637,55.0946,54.9943,55.002,36496.0
2016-11-16 11:50:00,71.26,71.29,71.13,71.23,36079.0,54.9943,55.0174,54.8939,54.9711,36079.0
2016-11-16 12:00:00,71.22,71.3,71.19,71.28,27230.0,54.9634,55.0251,54.9403,55.0097,27230.0
2016-11-16 12:10:00,71.28,71.34,71.26,71.26,32310.0,55.0097,55.056,54.9943,54.9943,32310.0
2016-11-16 12:20:00,71.27,71.33,71.19,71.22,27616.0,55.002,55.0483,54.9403,54.9634,27616.0
2016-11-16 12:30:00,71.21,71.31,71.21,71.25,53469.0,54.9557,55.0329,54.9557,54.9866,53469.0
2016-11-16 12:40:00,71.25,71.26,71.11,71.17,37555.0,54.9866,54.9943,54.8785,54.9248,37555.0
2016-11-16 12:50:00,71.18,71.38,71.16,71.34,48764.0,54.9325,55.0869,54.9171,55.056,48764.0
2016-11-16 13:00:00,71.32,71.34,71.2,71.25,27238.0,55.0406,55.056,54.948,54.9866,27238.0
2016-11-16 13:10:00,71.26,71.27,71.15,71.16,28763.0,54.9943,55.002,54.9094,54.9171,28763.0
2016-11-16 13:20:00,71.15,71.27,71.15,71.26,31368.0,54.9094,55.002,54.9094,54.9943,31368.0
2016-11-16 13:30:00,71.26,71.35,71.25,71.33,20761.0,54.9943,55.0637,54.9866,55.0483,20761.0
2016-11-16 13:40:00,71.32,71.36,71.27,71.35,22743.0,55.0406,55.0714,55.002,55.0637,22743.0
2016-11-16 13:50:00,71.35,71.36,71.27,71.3,38809.0,55.0637,55.0714,55.002,55.0251,38809.0
2016-11-16 14:00:00,71.31,71.32,71.25,71.25,26708.0,55.0329,55.0406,54.9866,54.9866,26708.0
2016-11-16 14:10:00,71.26,71.27,71.17,71.2,24877.0,54.9943,55.002,54.9248,54.948,24877.0
2016-11-16 14:20:00,71.2,71.22,71.05,71.07,40000.0,54.948,54.9634,54.8322,54.8476,40000.0
2016-11-16 14:30:00,71.05,71.07,70.98,71.05,40923.0,54.8322,54.8476,54.7782,54.8322,40923.0
2016-11-16 14:40:00,71.04,71.06,70.99,71.0,35865.0,54.8245,54.8399,54.7859,54.7936,35865.0
2016-11-16 14:50:00,71.01,71.01,70.87,70.91,71317.0,54.8013,54.8013,54.6933,54.7242,71317.0
2016-11-16 15:00:00,70.91,70.99,70.9,70.97,37529.0,54.7242,54.7859,54.7164,54.7705,37529.0
2016-11-16 15:10:00,70.97,71.01,70.96,71.0,40540.0,54.7705,54.8013,54.7628,54.7936,40540.0
2016-11-16 15:20:00,71.0,71.01,70.88,70.89,52503.0,54.7936,54.8013,54.701,54.7087,52503.0
2016-11-16 15:30:00,70.88,70.92,70.67,70.72,104095.0,54.701,54.7319,54.5389,54.5775,104095.0
2016-11-16 15:40:00,70.72,70.92,70.72,70.84,125249.0,54.5775,54.7319,54.5775,54.6701,125249.0
2016-11-16 15:50:00,70.84,70.87,70.75,70.84,165298.0,54.6701,54.6933,54.6007,54.6701,165298.0
2016-11-17 09:30:00,71.19,71.69,70.99,71.64,63340.0,54.9403,55.3261,54.7859,55.2875,63340.0
2016-11-17 09:40:00,71.64,72.09,71.46,72.04,72287.0,55.2875,55.6348,55.1486,55.5962,72287.0
2016-11-17 09:50:00,72.05,72.05,71.33,71.39,73231.0,55.6039,55.6039,55.0483,55.0946,73231.0
2016-11-17 10:00:00,71.4,71.52,71.23,71.26,61481.0,55.1023,55.1949,54.9711,54.9943,61481.0
2016-11-17 10:10:00,71.28,71.35,71.09,71.35,38424.0,55.0097,55.0637,54.8631,55.0637,38424.0
2016-11-17 10:20:00,71.35,71.35,71.29,71.32,37437.0,55.0637,55.0637,55.0174,55.0406,37437.0
2016-11-17 10:30:00,71.33,71.39,71.31,71.39,31293.0,55.0483,55.0946,55.0329,55.0946,31293.0
2016-11-17 10:40:00,71.38,71.41,71.34,71.34,31515.0,55.0869,55.11,55.056,55.056,31515.0
2016-11-17 10:50:00,71.34,71.36,71.13,71.15,41055.0,55.056,55.0714,54.8939,54.9094,41055.0
2016-11-17 11:00:00,71.15,71.36,71.15,71.35,34004.0,54.9094,55.0714,54.9094,55.0637,34004.0
2016-11-17 11:10:00,71.36,71.46,71.15,71.24,66344.0,55.0714,55.1486,54.9094,54.9788,66344.0
2016-11-17 11:20:00,71.24,71.33,71.15,71.23,30161.0,54.9788,55.0483,54.9094,54.9711,30161.0
2016-11-17 11:30:00,71.24,71.42,71.16,71.34,33801.0,54.9788,55.1178,54.9171,55.056,33801.0
2016-11-17 11:40:00,71.36,71.38,71.31,71.37,24687.0,55.0714,55.0869,55.0329,55.0792,24687.0
2016-11-17 11:50:00,71.37,71.38,71.3,71.3,27910.0,55.0792,55.0869,55.0251,55.0251,27910.0
2016-11-17 12:00:00,71.32,71.46,71.32,71.45,21699.0,55.0406,55.1486,55.0406,55.1409,21699.0
2016-11-17 12:10:00,71.45,71.61,71.45,71.58,34813.0,55.1409,55.2644,55.1409,55.2412,34813.0
2016-11-17 12:20:00,71.58,71.69,71.52,71.69,30844.0,55.2412,55.3261,55.1949,55.3261,30844.0
2016-11-17 12:30:00,71.69,71.73,71.64,71.69,26556.0,55.3261,55.357,55.2875,55.3261,26556.0
2016-11-17 12:40:00,71.69,71.73,71.58,71.6,33590.0,55.3261,55.357,55.2412,55.2567,33590.0
2016-11-17 12:50:00,71.61,71.68,71.55,71.55,29831.0,55.2644,55.3184,55.2181,55.2181,29831.0
2016-11-17 13:00:00,71.56,71.62,71.49,71.5,36929.0,55.2258,55.2721,55.1718,55.1795,36929.0
2016-11-17 13:10:00,71.5,71.54,71.48,71.52,27383.0,55.1795,55.2104,55.1641,55.1949,27383.0
2016-11-17 13:20:00,71.52,71.52,71.43,71.5,133031.0,55.1949,55.1949,55.1255,55.1795,133031.0
2016-11-17 13:30:00,71.5,71.66,71.49,71.64,17733.0,55.1795,55.303,55.1718,55.2875,17733.0
2016-11-17 13:40:00,71.65,71.68,71.51,71.53,26031.0,55.2953,55.3184,55.1872,55.2026,26031.0
2016-11-17 13:50:00,71.52,71.57,71.46,71.49,25814.0,55.1949,55.2335,55.1486,55.1718,25814.0
2016-11-17 14:00:00,71.47,71.53,71.42,71.42,22507.0,55.1563,55.2026,55.1178,55.1178,22507.0
2016-11-17 14:10:00,71.44,71.58,71.42,71.57,29239.0,55.1332,55.2412,55.1178,55.2335,29239.0
2016-11-17 14:20:00,71.57,71.59,71.49,71.54,28307.0,55.2335,55.2489,55.1718,55.2104,28307.0
2016-11-17 14:30:00,71.54,71.54,71.43,71.48,23872.0,55.2104,55.2104,55.1255,55.1641,23872.0
2016-11-17 14:40:00,71.47,71.5,71.46,71.48,23455.0,55.1563,55.1795,55.1486,55.1641,23455.0
2016-11-17 14:50:00,71.49,71.55,71.46,71.55,31999.0,55.1718,55.2181,55.1486,55.2181,31999.0
2016-11-17 15:00:00,71.55,71.65,71.55,71.62,42384.0,55.2181,55.2953,55.2181,55.2721,42384.0
2016-11-17 15:10:00,71.62,71.7,71.61,71.67,47499.0,55.2721,55.3338,55.2644,55.3107,47499.0
2016-11-17 15:20:00,71.67,71.68,71.51,71.52,41588.0,55.3107,55.3184,55.1872,55.1949,41588.0
2016-11-17 15:30:00,71.53,71.55,71.48,71.49,109540.0,55.2026,55.2181,55.1641,55.1718,109540.0
2016-11-17 15:40:00,71.5,71.66,71.49,71.6,115425.0,55.1795,55.303,55.1718,55.2567,115425.0
2016-11-17 15:50:00,71.59,71.68,71.56,71.64,267694.0,55.2489,55.3184,55.2258,55.2875,267694.0
2016-11-18 09:30:00,71.53,71.59,71.01,71.14,159591.0,55.2026,55.2489,54.8013,54.9017,159591.0
2016-11-18 09:40:00,71.17,71.21,70.65,70.73,62003.0,54.9248,54.9557,54.5235,54.5853,62003.0
2016-11-18 09:50:00,70.74,70.83,70.72,70.82,51677.0,54.593,54.6624,54.5775,54.6547,51677.0
2016-11-18 10:00:00,70.82,70.93,70.77,70.9,62175.0,54.6547,54.7396,54.6161,54.7164,62175.0
2016-11-18 10:10:00,70.9,70.95,70.76,70.92,63327.0,54.7164,54.755,54.6084,54.7319,63327.0
2016-11-18 10:20:00,70.93,71.02,70.88,70.99,81949.0,54.7396,54.8091,54.701,54.7859,81949.0
2016-11-18 10:30:00,70.98,71.07,70.95,70.99,77644.0,54.7782,54.8476,54.755,54.7859,77644.0
2016-11-18 10:40:00,70.97,71.02,70.92,71.01,86120.0,54.7705,54.8091,54.7319,54.8013,86120.0
2016-11-18 10:50:00,71.01,71.19,71.0,71.19,91670.0,54.8013,54.9403,54.7936,54.9403,91670.0
2016-11-18 11:00:00,71.19,71.2,71.02,71.05,51186.0,54.9403,54.948,54.8091,54.8322,51186.0
2016-11-18 11:10:00,71.05,71.07,70.94,71.0,51485.0,54.8322,54.8476,54.7473,54.7936,51485.0
2016-11-18 11:20:00,70.99,71.06,70.97,71.02,45220.0,54.7859,54.8399,54.7705,54.8091,45220.0
2016-11-18 11:30:00,71.02,71.03,70.95,71.0,42852.0,54.8091,54.8168,54.755,54.7936,42852.0
2016-11-18 11:40:00,71.0,71.01,70.97,70.98,41398.0,54.7936,54.8013,54.7705,54.7782,41398.0
2016-11-18 11:50:00,70.97,70.99,70.92,70.95,34721.0,54.7705,54.7859,54.7319,54.755,34721.0
2016-11-18 12:00:00,70.93,71.0,70.92,70.97,27093.0,54.7396,54.7936,54.7319,54.7705,27093.0
2016-11-18 12:10:00,70.96,71.02,70.93,70.97,43355.0,54.7628,54.8091,54.7396,54.7705,43355.0
2016-11-18 12:20:00,70.98,70.99,70.88,70.88,35872.0,54.7782,54.7859,54.701,54.701,35872.0
2016-11-18 12:30:00,70.89,70.94,70.86,70.94,48825.0,54.7087,54.7473,54.6856,54.7473,48825.0
2016-11-18 12:40:00,70.94,71.02,70.94,70.97,41019.0,54.7473,54.8091,54.7473,54.7705,41019.0
2016-11-18 12:50:00,70.96,70.97,70.86,70.97,39188.0,54.7628,54.7705,54.6856,54.7705,39188.0
2016-11-18 13:00:00,70.97,70.99,70.95,70.99,26988.0,54.7705,54.7859,54.755,54.7859,26988.0
2016-11-18 13:10:00,70.99,70.99,70.94,70.97,26132.0,54.7859,54.7859,54.7473,54.7705,26132.0
2016-11-18 13:20:00,70.98,71.0,70.96,70.97,29782.0,54.7782,54.7936,54.7628,54.7705,29782.0
2016-11-18 13:30:00,70.98,71.01,70.93,71.01,32268.0,54.7782,54.8013,54.7396,54.8013,32268.0
2016-11-18 13:40:00,71.01,71.02,70.95,70.96,57530.0,54.8013,54.8091,54.755,54.7628,57530.0
2016-11-18 13:50:00,70.96,70.97,70.91,70.95,21459.0,54.7628,54.7705,54.7242,54.755,21459.0
2016-11-18 14:00:00,70.95,70.99,70.9,70.95,37310.0,54.755,54.7859,54.7164,54.755,37310.0
2016-11-18 14:10:00,70.94,71.02,70.93,70.93,30808.0,54.7473,54.8091,54.7396,54.7396,30808.0
2016-11-18 14:20:00,70.93,70.96,70.78,70.8,32666.0,54.7396,54.7628,54.6238,54.6393,32666.0
2016-11-18 14:30:00,70.81,70.85,70.8,70.84,30352.0,54.647,54.6779,54.6393,54.6701,30352.0
2016-11-18 14:40:00,70.84,70.84,70.76,70.78,52786.0,54.6701,54.6701,54.6084,54.6238,52786.0
2016-11-18 14:50:00,70.79,70.81,70.74,70.81,22110.0,54.6316,54.647,54.593,54.647,22110.0
2016-11-18 15:00:00,70.8,70.82,70.77,70.81,41533.0,54.6393,54.6547,54.6161,54.647,41533.0
2016-11-18 15:10:00,70.81,70.86,70.81,70.83,43977.0,54.647,54.6856,54.647,54.6624,43977.0
2016-11-18 15:20:00,70.82,70.87,70.8,70.81,53790.0,54.6547,54.6933,54.6393,54.647,53790.0
2016-11-18 15:30:00,70.81,70.92,70.81,70.9,47761.0,54.647,54.7319,54.647,54.7164,47761.0
2016-11-18 15:40:00,70.9,70.93,70.86,70.86,70417.0,54.7164,54.7396,54.6856,54.6856,70417.0
2016-11-18 15:50:00,70.86,70.86,70.7,70.78,142757.0,54.6856,54.6856,54.5621,54.6238,142757.0
2016-11-21 09:30:00,70.85,71.12,70.67,70.74,65520.0,54.6779,54.8862,54.5389,54.593,65520.0
2016-11-21 09:40:00,70.71,71.16,70.47,71.11,63319.0,54.5698,54.9171,54.3846,54.8785,63319.0
2016-11-21 09:50:00,71.11,71.17,70.77,70.9,37570.0,54.8785,54.9248,54.6161,54.7164,37570.0
2016-11-21 10:00:00,70.9,71.15,70.81,70.97,73013.0,54.7164,54.9094,54.647,54.7705,73013.0
2016-11-21 10:10:00,70.95,70.97,70.76,70.78,70158.0,54.755,54.7705,54.6084,54.6238,70158.0
2016-11-21 10:20:00,70.78,70.86,70.69,70.77,70628.0,54.6238,54.6856,54.5544,54.6161,70628.0
2016-11-21 10:30:00,70.77,70.82,70.48,70.48,91476.0,54.6161,54.6547,54.3923,54.3923,91476.0
2016-11-21 10:40:00,70.48,70.5,70.35,70.42,52909.0,54.3923,54.4078,54.292,54.346,52909.0
2016-11-21 10:50:00,70.42,70.42,70.25,70.25,87406.0,54.346,54.346,54.2148,54.2148,87406.0
2016-11-21 11:00:00,70.26,70.29,70.17,70.23,66221.0,54.2225,54.2457,54.1531,54.1994,66221.0
2016-11-21 11:10:00,70.24,70.26,70.18,70.23,50508.0,54.2071,54.2225,54.1608,54.1994,50508.0
2016-11-21 11:20:00,70.22,70.3,70.14,70.3,48142.0,54.1917,54.2534,54.1299,54.2534,48142.0
2016-11-21 11:30:00,70.29,70.33,70.22,70.3,49117.0,54.2457,54.2766,54.1917,54.2534,49117.0
2016-11-21 11:40:00,70.31,70.39,70.31,70.37,42536.0,54.2611,54.3229,54.2611,54.3074,42536.0
2016-11-21 11:50:00,70.38,70.51,70.38,70.47,35369.0,54.3151,54.4155,54.3151,54.3846,35369.0
2016-11-21 12:00:00,70.48,70.53,70.46,70.53,90448.0,54.3923,54.4309,54.3769,54.4309,90448.0
2016-11-21 12:10:00,70.53,70.55,70.34,70.34,69360.0,54.4309,54.4463,54.2843,54.2843,69360.0
2016-11-21 12:20:00,70.35,70.5,70.35,70.47,25875.0,54.292,54.4078,54.292,54.3846,25875.0
2016-11-21 12:30:00,70.48,70.57,70.47,70.53,32091.0,54.3923,54.4618,54.3846,54.4309,32091.0
2016-11-21 12:40:00,70.54,70.54,70.42,70.43,28411.0,54.4386,54.4386,54.346,54.3537,28411.0
2016-11-21 12:50:00,70.42,70.5,70.39,70.4,23254.0,54.346,54.4078,54.3229,54.3306,23254.0
2016-11-21 13:00:00,70.4,70.46,70.39,70.43,29568.0,54.3306,54.3769,54.3229,54.3537,29568.0
2016-11-21 13:10:00,70.42,70.46,70.39,70.44,32070.0,54.346,54.3769,54.3229,54.3614,32070.0
2016-11-21 13:20:00,70.44,70.5,70.4,70.47,66537.0,54.3614,54.4078,54.3306,54.3846,66537.0
2016-11-21 13:30:00,70.48,70.49,70.38,70.43,32492.0,54.3923,54.4,54.3151,54.3537,32492.0
2016-11-21 13:40:00,70.43,70.43,70.27,70.28,30106.0,54.3537,54.3537,54.2302,54.238,30106.0
2016-11-21 13:50:00,70.28,70.31,70.21,70.22,38646.0,54.238,54.2611,54.1839,54.1917,38646.0
2016-11-21 14:00:00,70.21,70.24,70.09,70.09,64928.0,54.1839,54.2071,54.0913,54.0913,64928.0
2016-11-21 14:10:00,70.09,70.1,69.99,70.06,89890.0,54.0913,54.0991,54.0142,54.0682,89890.0
2016-11-21 14:20:00,70.06,70.07,70.0,70.01,63969.0,54.0682,54.0759,54.0219,54.0296,63969.0
2016-11-21 14:30:00,70.02,70.1,69.98,70.1,116470.0,54.0373,54.0991,54.0064,54.0991,116470.0
2016-11-21 14:40:00,70.09,70.1,69.99,70.04,117714.0,54.0913,54.0991,54.0142,54.0527,117714.0
2016-11-21 14:50:00,70.05,70.06,69.95,69.98,106182.0,54.0605,54.0682,53.9833,54.0064,106182.0
2016-11-21 15:00:00,69.99,70.03,69.98,70.03,51373.0,54.0142,54.045,54.0064,54.045,51373.0
2016-11-21 15:10:00,70.02,70.12,70.0,70.12,68323.0,54.0373,54.1145,54.0219,54.1145,68323.0
2016-11-21 15:20:00,70.11,70.11,70.0,70.01,71166.0,54.1068,54.1068,54.0219,54.0296,71166.0
2016-11-21 15:30:00,70.01,70.05,69.99,70.04,111424.0,54.0296,54.0605,54.0142,54.0527,111424.0
2016-11-21 15:40:00,70.04,70.1,70.03,70.1,170040.0,54.0527,54.0991,54.045,54.0991,170040.0
2016-11-21 15:50:00,70.09,70.28,70.06,70.25,316661.0,54.0913,54.238,54.0682,54.2148,316661.0
2016-11-22 09:30:00,70.16,70.16,69.79,70.01,97552.0,54.1454,54.1454,53.8598,54.0296,97552.0
2016-11-22 09:40:00,70.06,70.41,69.97,70.36,48445.0,54.0682,54.3383,53.9987,54.2997,48445.0
2016-11-22 09:50:00,70.31,70.4,70.25,70.35,31776.0,54.2611,54.3306,54.2148,54.292,31776.0
2016-11-22 10:00:00,70.35,70.41,70.22,70.27,38392.0,54.292,54.3383,54.1917,54.2302,38392.0
2016-11-22 10:10:00,70.27,70.28,70.06,70.1,51318.0,54.2302,54.238,54.0682,54.0991,51318.0
2016-11-22 10:20:00,70.1,70.26,70.08,70.25,41776.0,54.0991,54.2225,54.0836,54.2148,41776.0
2016-11-22 10:30:00,70.23,70.26,70.11,70.11,53229.0,54.1994,54.2225,54.1068,54.1068,53229.0
2016-11-22 10:40:00,70.11,70.18,69.86,69.88,72728.0,54.1068,54.1608,53.9138,53.9293,72728.0
2016-11-22 10:50:00,69.89,70.01,69.8,69.96,97780.0,53.937,54.0296,53.8675,53.991,97780.0
2016-11-22 11:00:00,69.93,69.95,69.61,69.63,126280.0,53.9679,53.9833,53.7209,53.7363,126280.0
2016-11-22 11:10:00,69.65,69.7,69.41,69.63,68026.0,53.7518,53.7904,53.5666,53.7363,68026.0
2016-11-22 11:20:00,69.66,69.66,69.42,69.52,44106.0,53.7595,53.7595,53.5743,53.6514,44106.0
2016-11-22 11:30:00,69.52,69.53,69.35,69.42,94186.0,53.6514,53.6592,53.5202,53.5743,94186.0
2016-11-22 11:40:00,69.44,69.66,69.43,69.62,70980.0,53.5897,53.7595,53.582,53.7286,70980.0
2016-11-22 11:50:00,69.64,69.88,69.64,69.8,91769.0,53.7441,53.9293,53.7441,53.8675,91769.0
2016-11-22 12:00:00,69.8,69.89,69.74,69.83,40275.0,53.8675,53.937,53.8212,53.8907,40275.0
2016-11-22 12:10:00,69.81,70.01,69.78,70.01,69156.0,53.8752,54.0296,53.8521,54.0296,69156.0
2016-11-22 12:20:00,70.0,70.05,69.99,70.05,20862.0,54.0219,54.0605,54.0142,54.0605,20862.0
2016-11-22 12:30:00,70.03,70.12,70.01,70.06,38796.0,54.045,54.1145,54.0296,54.0682,38796.0
2016-11-22 12:40:00,70.07,70.12,70.01,70.07,28681.0,54.0759,54.1145,54.0296,54.0759,28681.0
2016-11-22 12:50:00,70.06,70.12,70.02,70.11,25836.0,54.0682,54.1145,54.0373,54.1068,25836.0
2016-11-22 13:00:00,70.09,70.13,70.02,70.09,39262.0,54.0913,54.1222,54.0373,54.0913,39262.0
2016-11-22 13:10:00,70.09,70.12,70.01,70.02,36991.0,54.0913,54.1145,54.0296,54.0373,36991.0
2016-11-22 13:20:00,70.0,70.11,69.95,69.97,38970.0,54.0219,54.1068,53.9833,53.9987,38970.0
2016-11-22 13:30:00,69.97,70.07,69.97,70.07,28589.0,53.9987,54.0759,53.9987,54.0759,28589.0
2016-11-22 13:40:00,70.07,70.1,69.91,69.93,20552.0,54.0759,54.0991,53.9524,53.9679,20552.0
2016-11-22 13:50:00,69.92,70.03,69.91,69.97,51195.0,53.9601,54.045,53.9524,53.9987,51195.0
2016-11-22 14:00:00,69.97,70.07,69.95,69.97,100177.0,53.9987,54.0759,53.9833,53.9987,100177.0
2016-11-22 14:10:00,69.96,69.97,69.84,69.9,24246.0,53.991,53.9987,53.8984,53.9447,24246.0
2016-11-22 14:20:00,69.9,69.93,69.87,69.87,26144.0,53.9447,53.9679,53.9216,53.9216,26144.0
2016-11-22 14:30:00,69.88,70.01,69.87,69.91,30146.0,53.9293,54.0296,53.9216,53.9524,30146.0
2016-11-22 14:40:00,69.91,70.02,69.9,70.01,38734.0,53.9524,54.0373,53.9447,54.0296,38734.0
2016-11-22 14:50:00,70.01,70.08,69.97,70.05,37350.0,54.0296,54.0836,53.9987,54.0605,37350.0
2016-11-22 15:00:00,70.06,70.11,70.04,70.06,46980.0,54.0682,54.1068,54.0527,54.0682,46980.0
2016-11-22 15:10:00,70.06,70.11,70.04,70.08,54673.0,54.0682,54.1068,54.0527,54.0836,54673.0
2016-11-22 15:20:00,70.09,70.1,70.04,70.05,38810.0,54.0913,54.0991,54.0527,54.0605,38810.0
2016-11-22 15:30:00,70.06,70.13,70.05,70.06,58078.0,54.0682,54.1222,54.0605,54.0682,58078.0
2016-11-22 15:40:00,70.06,70.22,70.05,70.17,116186.0,54.0682,54.1917,54.0605,54.1531,116186.0
2016-11-22 15:50:00,70.16,70.22,70.12,70.12,187732.0,54.1454,54.1917,54.1145,54.1145,187732.0
2016-11-23 09:30:00,69.79,70.01,69.64,69.99,71458.0,53.8598,54.0296,53.7441,54.0142,71458.0
2016-11-23 09:40:00,70.0,70.05,69.81,70.0,45909.0,54.0219,54.0605,53.8752,54.0219,45909.0
2016-11-23 09:50:00,69.96,70.03,69.89,69.94,24273.0,53.991,54.045,53.937,53.9756,24273.0
2016-11-23 10:00:00,69.95,70.13,69.91,70.07,45816.0,53.9833,54.1222,53.9524,54.0759,45816.0
2016-11-23 10:10:00,70.09,70.24,70.02,70.17,48091.0,54.0913,54.2071,54.0373,54.1531,48091.0
2016-11-23 10:20:00,70.15,70.33,70.07,70.29,22990.0,54.1376,54.2766,54.0759,54.2457,22990.0
2016-11-23 10:30:00,70.28,70.37,70.21,70.31,76974.0,54.238,54.3074,54.1839,54.2611,76974.0
2016-11-23 10:40:00,70.33,70.5,70.3,70.35,49108.0,54.2766,54.4078,54.2534,54.292,49108.0
2016-11-23 10:50:00,70.35,70.36,70.26,70.27,27874.0,54.292,54.2997,54.2225,54.2302,27874.0
2016-11-23 11:00:00,70.29,70.35,70.18,70.18,23042.0,54.2457,54.292,54.1608,54.1608,23042.0
2016-11-23 11:10:00,70.17,70.2,70.1,70.18,22773.0,54.1531,54.1762,54.0991,54.1608,22773.0
2016-11-23 11:20:00,70.17,70.23,70.0,70.0,62849.0,54.1531,54.1994,54.0219,54.0219,62849.0
2016-11-23 11:30:00,70.01,70.04,69.93,70.03,42841.0,54.0296,54.0527,53.9679,54.045,42841.0
2016-11-23 11:40:00,70.04,70.16,70.02,70.04,28229.0,54.0527,54.1454,54.0373,54.0527,28229.0
2016-11-23 11:50:00,70.02,70.17,70.01,70.14,45939.0,54.0373,54.1531,54.0296,54.1299,45939.0
2016-11-23 12:00:00,70.15,70.25,70.11,70.13,24311.0,54.1376,54.2148,54.1068,54.1222,24311.0
2016-11-23 12:10:00,70.17,70.25,70.13,70.17,32944.0,54.1531,54.2148,54.1222,54.1531,32944.0
2016-11-23 12:20:00,70.17,70.25,70.16,70.22,31874.0,54.1531,54.2148,54.1454,54.1917,31874.0
2016-11-23 12:30:00,70.19,70.2,70.13,70.15,25061.0,54.1685,54.1762,54.1222,54.1376,25061.0
2016-11-23 12:40:00,70.15,70.2,70.13,70.13,26240.0,54.1376,54.1762,54.1222,54.1222,26240.0
2016-11-23 12:50:00,70.14,70.23,70.14,70.2,24009.0,54.1299,54.1994,54.1299,54.1762,24009.0
2016-11-23 13:00:00,70.2,70.2,70.13,70.19,15139.0,54.1762,54.1762,54.1222,54.1685,15139.0
2016-11-23 13:10:00,70.19,70.21,70.12,70.15,19535.0,54.1685,54.1839,54.1145,54.1376,19535.0
2016-11-23 13:20:00,70.15,70.16,70.13,70.15,31556.0,54.1376,54.1454,54.1222,54.1376,31556.0
2016-11-23 13:30:00,70.15,70.19,70.13,70.14,44178.0,54.1376,54.1685,54.1222,54.1299,44178.0
2016-11-23 13:40:00,70.14,70.25,70.13,70.25,66892.0,54.1299,54.2148,54.1222,54.2148,66892.0
2016-11-23 13:50:00,70.24,70.3,70.22,70.26,45960.0,54.2071,54.2534,54.1917,54.2225,45960.0
2016-11-23 14:00:00,70.26,70.44,70.25,70.4,22691.0,54.2225,54.3614,54.2148,54.3306,22691.0
2016-11-23 14:10:00,70.39,70.48,70.39,70.4,20894.0,54.3229,54.3923,54.3229,54.3306,20894.0
2016-11-23 14:20:00,70.4,70.53,70.4,70.52,20659.0,54.3306,54.4309,54.3306,54.4232,20659.0
2016-11-23 14:30:00,70.52,70.54,70.35,70.36,22718.0,54.4232,54.4386,54.292,54.2997,22718.0
2016-11-23 14:40:00,70.36,70.39,70.31,70.32,18120.0,54.2997,54.3229,54.2611,54.2688,18120.0
2016-11-23 14:50:00,70.32,70.33,70.26,70.29,21364.0,54.2688,54.2766,54.2225,54.2457,21364.0
2016-11-23 15:00:00,70.29,70.41,70.29,70.4,14484.0,54.2457,54.3383,54.2457,54.3306,14484.0
2016-11-23 15:10:00,70.39,70.41,70.34,70.41,31925.0,54.3229,54.3383,54.2843,54.3383,31925.0
2016-11-23 15:20:00,70.4,70.5,70.38,70.48,36410.0,54.3306,54.4078,54.3151,54.3923,36410.0
2016-11-23 15:30:00,70.48,70.5,70.37,70.38,62977.0,54.3923,54.4078,54.3074,54.3151,62977.0
2016-11-23 15:40:00,70.38,70.58,70.37,70.5,79920.0,54.3151,54.4695,54.3074,54.4078,79920.0
2016-11-23 15:50:00,70.49,70.55,70.49,70.54,101761.0,54.4,54.4463,54.4,54.4386,101761.0
2016-11-25 09:30:00,70.96,71.84,70.67,70.75,68659.0,54.7628,55.4419,54.5389,54.6007,68659.0
2016-11-25 09:40:00,70.77,70.93,70.53,70.74,39950.0,54.6161,54.7396,54.4309,54.593,39950.0
2016-11-25 09:50:00,70.74,70.8,70.37,70.51,24615.0,54.593,54.6393,54.3074,54.4155,24615.0
2016-11-25 10:00:00,70.53,70.71,70.46,70.7,26614.0,54.4309,54.5698,54.3769,54.5621,26614.0
2016-11-25 10:10:00,70.7,70.82,70.65,70.67,38391.0,54.5621,54.6547,54.5235,54.5389,38391.0
2016-11-25 10:20:00,70.69,70.96,70.69,70.81,30256.0,54.5544,54.7628,54.5544,54.647,30256.0
2016-11-25 10:30:00,70.8,70.86,70.75,70.83,25649.0,54.6393,54.6856,54.6007,54.6624,25649.0
2016-11-25 10:40:00,70.83,70.88,70.75,70.8,21776.0,54.6624,54.701,54.6007,54.6393,21776.0
2016-11-25 10:50:00,70.81,70.91,70.75,70.83,20359.0,54.647,54.7242,54.6007,54.6624,20359.0
2016-11-25 11:00:00,70.8,70.9,70.75,70.81,20415.0,54.6393,54.7164,54.6007,54.647,20415.0
2016-11-25 11:10:00,70.78,70.86,70.74,70.85,29962.0,54.6238,54.6856,54.593,54.6779,29962.0
2016-11-25 11:20:00,70.84,71.03,70.84,71.01,20379.0,54.6701,54.8168,54.6701,54.8013,20379.0
2016-11-25 11:30:00,71.02,71.11,70.97,71.03,32891.0,54.8091,54.8785,54.7705,54.8168,32891.0
2016-11-25 11:40:00,71.03,71.23,71.0,71.12,27125.0,54.8168,54.9711,54.7936,54.8862,27125.0
2016-11-25 11:50:00,71.12,71.17,71.03,71.12,19526.0,54.8862,54.9248,54.8168,54.8862,19526.0
2016-11-25 12:00:00,71.1,71.14,71.04,71.08,31102.0,54.8708,54.9017,54.8245,54.8554,31102.0
2016-11-25 12:10:00,71.07,71.14,71.06,71.08,42898.0,54.8476,54.9017,54.8399,54.8554,42898.0
2016-11-25 12:20:00,71.08,71.18,71.06,71.16,41547.0,54.8554,54.9325,54.8399,54.9171,41547.0
2016-11-25 12:30:00,71.15,71.22,71.09,71.11,61264.0,54.9094,54.9634,54.8631,54.8785,61264.0
2016-11-25 12:40:00,71.11,71.18,71.09,71.15,61545.0,54.8785,54.9325,54.8631,54.9094,61545.0
2016-11-25 12:50:00,71.12,71.2,71.06,71.07,133541.0,54.8862,54.948,54.8399,54.8476,133541.0
2016-11-28 09:30:00,71.33,71.95,71.19,71.44,189537.0,55.0483,55.5268,54.9403,55.1332,189537.0
2016-11-28 09:40:00,71.42,71.52,71.29,71.37,80447.0,55.1178,55.1949,55.0174,55.0792,80447.0
2016-11-28 09:50:00,71.39,71.41,70.9,71.03,65397.0,55.0946,55.11,54.7164,54.8168,65397.0
2016-11-28 10:00:00,71.05,71.15,71.01,71.11,43498.0,54.8322,54.9094,54.8013,54.8785,43498.0
2016-11-28 10:10:00,71.1,71.1,70.93,71.07,42246.0,54.8708,54.8708,54.7396,54.8476,42246.0
2016-11-28 10:20:00,71.06,71.09,70.95,71.03,45136.0,54.8399,54.8631,54.755,54.8168,45136.0
2016-11-28 10:30:00,71.04,71.21,71.02,71.02,58300.0,54.8245,54.9557,54.8091,54.8091,58300.0
2016-11-28 10:40:00,71.02,71.2,70.95,71.2,101129.0,54.8091,54.948,54.755,54.948,101129.0
2016-11-28 10:50:00,71.21,71.3,71.11,71.16,40170.0,54.9557,55.0251,54.8785,54.9171,40170.0
2016-11-28 11:00:00,71.13,71.27,71.07,71.19,53571.0,54.8939,55.002,54.8476,54.9403,53571.0
2016-11-28 11:10:00,71.19,71.35,71.14,71.35,58479.0,54.9403,55.0637,54.9017,55.0637,58479.0
2016-11-28 11:20:00,71.33,71.45,71.24,71.37,45797.0,55.0483,55.1409,54.9788,55.0792,45797.0
2016-11-28 11:30:00,71.38,71.5,71.36,71.44,41630.0,55.0869,55.1795,55.0714,55.1332,41630.0
2016-11-28 11:40:00,71.45,71.52,71.33,71.33,35033.0,55.1409,55.1949,55.0483,55.0483,35033.0
2016-11-28 11:50:00,71.33,71.4,71.26,71.28,26386.0,55.0483,55.1023,54.9943,55.0097,26386.0
2016-11-28 12:00:00,71.29,71.47,71.29,71.43,36549.0,55.0174,55.1563,55.0174,55.1255,36549.0
2016-11-28 12:10:00,71.44,71.47,71.3,71.32,19614.0,55.1332,55.1563,55.0251,55.0406,19614.0
2016-11-28 12:20:00,71.32,71.35,71.26,71.35,18868.0,55.0406,55.0637,54.9943,55.0637,18868.0
2016-11-28 12:30:00,71.36,71.47,71.34,71.4,19108.0,55.0714,55.1563,55.056,55.1023,19108.0
2016-11-28 12:40:00,71.4,71.41,71.35,71.4,28006.0,55.1023,55.11,55.0637,55.1023,28006.0
2016-11-28 12:50:00,71.39,71.42,71.36,71.38,26661.0,55.0946,55.1178,55.0714,55.0869,26661.0
2016-11-28 13:00:00,71.38,71.38,71.33,71.35,26534.0,55.0869,55.0869,55.0483,55.0637,26534.0
2016-11-28 13:10:00,71.36,71.51,71.36,71.51,43596.0,55.0714,55.1872,55.0714,55.1872,43596.0
2016-11-28 13:20:00,71.49,71.53,71.43,71.47,13681.0,55.1718,55.2026,55.1255,55.1563,13681.0
2016-11-28 13:30:00,71.48,71.51,71.37,71.42,22169.0,55.1641,55.1872,55.0792,55.1178,22169.0
2016-11-28 13:40:00,71.42,71.52,71.4,71.52,29821.0,55.1178,55.1949,55.1023,55.1949,29821.0
2016-11-28 13:50:00,71.53,71.57,71.45,71.46,29939.0,55.2026,55.2335,55.1409,55.1486,29939.0
2016-11-28 14:00:00,71.47,71.53,71.45,71.48,44789.0,55.1563,55.2026,55.1409,55.1641,44789.0
2016-11-28 14:10:00,71.47,71.65,71.46,71.65,62020.0,55.1563,55.2953,55.1486,55.2953,62020.0
2016-11-28 14:20:00,71.64,71.7,71.57,71.67,51695.0,55.2875,55.3338,55.2335,55.3107,51695.0
2016-11-28 14:30:00,71.67,71.8,71.63,71.8,87191.0,55.3107,55.411,55.2798,55.411,87191.0
2016-11-28 14:40:00,71.77,71.88,71.75,71.78,82260.0,55.3879,55.4728,55.3724,55.3956,82260.0
2016-11-28 14:50:00,71.78,71.85,71.66,71.84,81726.0,55.3956,55.4496,55.303,55.4419,81726.0
2016-11-28 15:00:00,71.84,71.93,71.79,71.89,94285.0,55.4419,55.5113,55.4033,55.4805,94285.0
2016-11-28 15:10:00,71.89,71.9,71.72,71.74,75721.0,55.4805,55.4882,55.3493,55.3647,75721.0
2016-11-28 15:20:00,71.74,71.74,71.59,71.63,68057.0,55.3647,55.3647,55.2489,55.2798,68057.0
2016-11-28 15:30:00,71.63,71.68,71.55,71.56,98470.0,55.2798,55.3184,55.2181,55.2258,98470.0
2016-11-28 15:40:00,71.55,71.56,71.4,71.48,159526.0,55.2181,55.2258,55.1023,55.1641,159526.0
2016-11-28 15:50:00,71.47,71.59,71.4,71.55,244990.0,55.1563,55.2489,55.1023,55.2181,244990.0
2016-11-29 09:30:00,71.51,71.78,71.48,71.61,74101.0,55.1872,55.3956,55.1641,55.2644,74101.0
2016-11-29 09:40:00,71.63,71.65,71.41,71.47,59869.0,55.2798,55.2953,55.11,55.1563,59869.0
2016-11-29 09:50:00,71.49,71.58,71.44,71.48,64437.0,55.1718,55.2412,55.1332,55.1641,64437.0
2016-11-29 10:00:00,71.5,71.58,71.47,71.5,67829.0,55.1795,55.2412,55.1563,55.1795,67829.0
2016-11-29 10:10:00,71.51,71.54,71.29,71.3,71641.0,55.1872,55.2104,55.0174,55.0251,71641.0
2016-11-29 10:20:00,71.3,71.34,71.11,71.16,62801.0,55.0251,55.056,54.8785,54.9171,62801.0
2016-11-29 10:30:00,71.15,71.26,71.0,71.04,56945.0,54.9094,54.9943,54.7936,54.8245,56945.0
2016-11-29 10:40:00,71.05,71.47,71.05,71.46,54368.0,54.8322,55.1563,54.8322,55.1486,54368.0
2016-11-29 10:50:00,71.46,71.49,71.33,71.41,62610.0,55.1486,55.1718,55.0483,55.11,62610.0
2016-11-29 11:00:00,71.4,71.43,71.26,71.32,49283.0,55.1023,55.1255,54.9943,55.0406,49283.0
2016-11-29 11:10:00,71.31,71.34,71.25,71.29,38040.0,55.0329,55.056,54.9866,55.0174,38040.0
2016-11-29 11:20:00,71.29,71.41,71.22,71.37,47682.0,55.0174,55.11,54.9634,55.0792,47682.0
2016-11-29 11:30:00,71.36,71.51,71.36,71.48,41611.0,55.0714,55.1872,55.0714,55.1641,41611.0
2016-11-29 11:40:00,71.48,71.49,71.28,71.36,42659.0,55.1641,55.1718,55.0097,55.0714,42659.0
2016-11-29 11:50:00,71.37,71.43,71.23,71.23,33164.0,55.0792,55.1255,54.9711,54.9711,33164.0
2016-11-29 12:00:00,71.23,71.28,71.15,71.27,46652.0,54.9711,55.0097,54.9094,55.002,46652.0
2016-11-29 12:10:00,71.29,71.3,71.2,71.2,34569.0,55.0174,55.0251,54.948,54.948,34569.0
2016-11-29 12:20:00,71.22,71.24,71.19,71.24,31037.0,54.9634,54.9788,54.9403,54.9788,31037.0
2016-11-29 12:30:00,71.24,71.3,71.19,71.27,32641.0,54.9788,55.0251,54.9403,55.002,32641.0
2016-11-29 12:40:00,71.27,71.27,71.18,71.22,25408.0,55.002,55.002,54.9325,54.9634,25408.0
2016-11-29 12:50:00,71.21,71.31,71.19,71.31,70491.0,54.9557,55.0329,54.9403,55.0329,70491.0
2016-11-29 13:00:00,71.31,71.37,71.24,71.24,47810.0,55.0329,55.0792,54.9788,54.9788,47810.0
2016-11-29 13:10:00,71.25,71.25,71.1,71.1,47818.0,54.9866,54.9866,54.8708,54.8708,47818.0
2016-11-29 13:20:00,71.09,71.22,71.09,71.17,34969.0,54.8631,54.9634,54.8631,54.9248,34969.0
2016-11-29 13:30:00,71.16,71.23,71.14,71.21,51677.0,54.9171,54.9711,54.9017,54.9557,51677.0
2016-11-29 13:40:00,71.2,71.23,71.17,71.21,44771.0,54.948,54.9711,54.9248,54.9557,44771.0
2016-11-29 13:50:00,71.21,71.25,71.02,71.02,60264.0,54.9557,54.9866,54.8091,54.8091,60264.0
2016-11-29 14:00:00,71.03,71.08,70.9,70.95,142748.0,54.8168,54.8554,54.7164,54.755,142748.0
2016-11-29 14:10:00,70.94,70.95,70.7,70.7,124937.0,54.7473,54.755,54.5621,54.5621,124937.0
2016-11-29 14:20:00,70.7,70.83,70.59,70.62,131590.0,54.5621,54.6624,54.4772,54.5004,131590.0
2016-11-29 14:30:00,70.62,70.8,70.57,70.67,138963.0,54.5004,54.6393,54.4618,54.5389,138963.0
2016-11-29 14:40:00,70.67,70.75,70.47,70.5,197071.0,54.5389,54.6007,54.3846,54.4078,197071.0
2016-11-29 14:50:00,70.51,70.67,70.44,70.53,133187.0,54.4155,54.5389,54.3614,54.4309,133187.0
2016-11-29 15:00:00,70.54,70.88,70.52,70.82,174088.0,54.4386,54.701,54.4232,54.6547,174088.0
2016-11-29 15:10:00,70.83,70.95,70.65,70.87,174143.0,54.6624,54.755,54.5235,54.6933,174143.0
2016-11-29 15:20:00,70.87,71.08,70.86,70.89,209214.0,54.6933,54.8554,54.6856,54.7087,209214.0
2016-11-29 15:30:00,70.89,71.07,70.7,71.0,242655.0,54.7087,54.8476,54.5621,54.7936,242655.0
2016-11-29 15:40:00,71.0,71.08,70.88,70.95,192188.0,54.7936,54.8554,54.701,54.755,192188.0
2016-11-29 15:50:00,70.95,71.0,70.93,70.99,185941.0,54.755,54.7936,54.7396,54.7859,185941.0
2016-11-30 09:30:00,71.02,71.35,70.87,71.05,68731.0,54.8091,55.0637,54.6933,54.8322,68731.0
2016-11-30 09:40:00,71.05,71.14,71.03,71.06,49367.0,54.8322,54.9017,54.8168,54.8399,49367.0
2016-11-30 09:50:00,71.05,71.09,70.85,70.96,62317.0,54.8322,54.8631,54.6779,54.7628,62317.0
2016-11-30 10:00:00,70.97,71.13,70.83,71.13,74040.0,54.7705,54.8939,54.6624,54.8939,74040.0
2016-11-30 10:10:00,71.14,71.25,71.07,71.13,57623.0,54.9017,54.9866,54.8476,54.8939,57623.0
2016-11-30 10:20:00,71.11,71.25,70.86,71.19,43087.0,54.8785,54.9866,54.6856,54.9403,43087.0
2016-11-30 10:30:00,71.21,71.39,71.2,71.29,51675.0,54.9557,55.0946,54.948,55.0174,51675.0
2016-11-30 10:40:00,71.26,71.32,71.19,71.26,35523.0,54.9943,55.0406,54.9403,54.9943,35523.0
2016-11-30 10:50:00,71.25,71.4,71.23,71.39,44757.0,54.9866,55.1023,54.9711,55.0946,44757.0
2016-11-30 11:00:00,71.39,71.57,71.38,71.55,43374.0,55.0946,55.2335,55.0869,55.2181,43374.0
2016-11-30 11:10:00,71.54,71.57,71.43,71.49,34481.0,55.2104,55.2335,55.1255,55.1718,34481.0
2016-11-30 11:20:00,71.48,71.56,71.27,71.28,78196.0,55.1641,55.2258,55.002,55.0097,78196.0
2016-11-30 11:30:00,71.27,71.38,71.17,71.33,41597.0,55.002,55.0869,54.9248,55.0483,41597.0
2016-11-30 11:40:00,71.35,71.41,71.11,71.16,57161.0,55.0637,55.11,54.8785,54.9171,57161.0
2016-11-30 11:50:00,71.16,71.32,71.12,71.27,49210.0,54.9171,55.0406,54.8862,55.002,49210.0
2016-11-30 12:00:00,71.28,71.29,71.16,71.19,36108.0,55.0097,55.0174,54.9171,54.9403,36108.0
2016-11-30 12:10:00,71.18,71.28,71.16,71.28,45523.0,54.9325,55.0097,54.9171,55.0097,45523.0
2016-11-30 12:20:00,71.28,71.28,71.07,71.16,47510.0,55.0097,55.0097,54.8476,54.9171,47510.0
2016-11-30 12:30:00,71.19,71.26,71.11,71.17,41530.0,54.9403,54.9943,54.8785,54.9248,41530.0
2016-11-30 12:40:00,71.17,71.28,71.03,71.03,35451.0,54.9248,55.0097,54.8168,54.8168,35451.0
2016-11-30 12:50:00,71.03,71.11,71.02,71.06,32267.0,54.8168,54.8785,54.8091,54.8399,32267.0
2016-11-30 13:00:00,71.06,71.21,71.06,71.17,24641.0,54.8399,54.9557,54.8399,54.9248,24641.0
2016-11-30 13:10:00,71.17,71.33,71.12,71.33,23198.0,54.9248,55.0483,54.8862,55.0483,23198.0
2016-11-30 13:20:00,71.29,71.32,71.14,71.24,21625.0,55.0174,55.0406,54.9017,54.9788,21625.0
2016-11-30 13:30:00,71.23,71.3,71.17,71.27,28066.0,54.9711,55.0251,54.9248,55.002,28066.0
2016-11-30 13:40:00,71.27,71.28,71.18,71.19,36709.0,55.002,55.0097,54.9325,54.9403,36709.0
2016-11-30 13:50:00,71.2,71.24,71.17,71.24,27036.0,54.948,54.9788,54.9248,54.9788,27036.0
2016-11-30 14:00:00,71.2,71.22,71.03,71.07,56315.0,54.948,54.9634,54.8168,54.8476,56315.0
2016-11-30 14:10:00,71.06,71.1,70.89,70.9,34316.0,54.8399,54.8708,54.7087,54.7164,34316.0
2016-11-30 14:20:00,70.91,71.02,70.87,71.01,53563.0,54.7242,54.8091,54.6933,54.8013,53563.0
2016-11-30 14:30:00,71.01,71.13,70.9,71.0,65029.0,54.8013,54.8939,54.7164,54.7936,65029.0
2016-11-30 14:40:00,70.99,71.0,70.81,70.86,64710.0,54.7859,54.7936,54.647,54.6856,64710.0
2016-11-30 14:50:00,70.87,70.89,70.82,70.86,51723.0,54.6933,54.7087,54.6547,54.6856,51723.0
2016-11-30 15:00:00,70.85,70.94,70.85,70.88,67023.0,54.6779,54.7473,54.6779,54.701,67023.0
2016-11-30 15:10:00,70.88,70.94,70.78,70.78,76391.0,54.701,54.7473,54.6238,54.6238,76391.0
2016-11-30 15:20:00,70.79,71.02,70.77,70.97,116490.0,54.6316,54.8091,54.6161,54.7705,116490.0
2016-11-30 15:30:00,70.98,71.01,70.91,70.97,75307.0,54.7782,54.8013,54.7242,54.7705,75307.0
2016-11-30 15:40:00,70.97,71.21,70.97,71.21,153448.0,54.7705,54.9557,54.7705,54.9557,153448.0
2016-11-30 15:50:00,71.2,71.22,71.0,71.01,357098.0,54.948,54.9634,54.7936,54.8013,357098.0
2016-12-01 09:30:00,70.94,71.18,70.85,70.99,64135.0,54.7473,54.9325,54.6779,54.7859,64135.0
2016-12-01 09:40:00,71.0,71.51,70.99,71.47,47208.0,54.7936,55.1872,54.7859,55.1563,47208.0
2016-12-01 09:50:00,71.5,71.89,71.28,71.78,49244.0,55.1795,55.4805,55.0097,55.3956,49244.0
2016-12-01 10:00:00,71.83,71.83,71.36,71.43,56046.0,55.4342,55.4342,55.0714,55.1255,56046.0
2016-12-01 10:10:00,71.39,71.42,71.26,71.35,28206.0,55.0946,55.1178,54.9943,55.0637,28206.0
2016-12-01 10:20:00,71.36,71.65,71.34,71.53,63150.0,55.0714,55.2953,55.056,55.2026,63150.0
2016-12-01 10:30:00,71.52,71.57,71.31,71.34,50752.0,55.1949,55.2335,55.0329,55.056,50752.0
2016-12-01 10:40:00,71.34,71.37,71.23,71.3,31123.0,55.056,55.0792,54.9711,55.0251,31123.0
2016-12-01 10:50:00,71.29,71.41,71.28,71.36,51958.0,55.0174,55.11,55.0097,55.0714,51958.0
2016-12-01 11:00:00,71.34,71.39,71.28,71.33,41195.0,55.056,55.0946,55.0097,55.0483,41195.0
2016-12-01 11:10:00,71.33,71.4,71.23,71.29,62587.0,55.0483,55.1023,54.9711,55.0174,62587.0
2016-12-01 11:20:00,71.29,71.39,71.27,71.36,25662.0,55.0174,55.0946,55.002,55.0714,25662.0
2016-12-01 11:30:00,71.37,71.44,71.32,71.4,28291.0,55.0792,55.1332,55.0406,55.1023,28291.0
2016-12-01 11:40:00,71.42,71.47,71.4,71.4,20340.0,55.1178,55.1563,55.1023,55.1023,20340.0
2016-12-01 11:50:00,71.34,71.47,71.34,71.47,89360.0,55.056,55.1563,55.056,55.1563,89360.0
2016-12-01 12:00:00,71.48,71.53,71.37,71.4,49839.0,55.1641,55.2026,55.0792,55.1023,49839.0
2016-12-01 12:10:00,71.41,71.47,71.26,71.35,80099.0,55.11,55.1563,54.9943,55.0637,80099.0
2016-12-01 12:20:00,71.36,71.36,71.22,71.25,38379.0,55.0714,55.0714,54.9634,54.9866,38379.0
2016-12-01 12:30:00,71.24,71.26,71.11,71.11,43593.0,54.9788,54.9943,54.8785,54.8785,43593.0
2016-12-01 12:40:00,71.12,71.15,70.97,70.98,58024.0,54.8862,54.9094,54.7705,54.7782,58024.0
2016-12-01 12:50:00,70.97,71.0,70.81,70.82,50706.0,54.7705,54.7936,54.647,54.6547,50706.0
2016-12-01 13:00:00,70.84,70.84,70.68,70.7,34840.0,54.6701,54.6701,54.5467,54.5621,34840.0
2016-12-01 13:10:00,70.7,70.82,70.66,70.8,140873.0,54.5621,54.6547,54.5312,54.6393,140873.0
2016-12-01 13:20:00,70.79,71.01,70.78,71.0,43052.0,54.6316,54.8013,54.6238,54.7936,43052.0
2016-12-01 13:30:00,71.0,71.14,70.98,71.12,77660.0,54.7936,54.9017,54.7782,54.8862,77660.0
2016-12-01 13:40:00,71.13,71.18,71.09,71.16,50258.0,54.8939,54.9325,54.8631,54.9171,50258.0
2016-12-01 13:50:00,71.16,71.16,70.96,70.98,34622.0,54.9171,54.9171,54.7628,54.7782,34622.0
2016-12-01 14:00:00,70.99,71.08,70.96,71.06,149845.0,54.7859,54.8554,54.7628,54.8399,149845.0
2016-12-01 14:10:00,71.05,71.06,70.88,70.97,63061.0,54.8322,54.8399,54.701,54.7705,63061.0
2016-12-01 14:20:00,70.98,70.98,70.88,70.91,123978.0,54.7782,54.7782,54.701,54.7242,123978.0
2016-12-01 14:30:00,70.9,70.92,70.87,70.9,77131.0,54.7164,54.7319,54.6933,54.7164,77131.0
2016-12-01 14:40:00,70.91,70.97,70.9,70.97,103664.0,54.7242,54.7705,54.7164,54.7705,103664.0
2016-12-01 14:50:00,70.96,71.02,70.92,70.98,79232.0,54.7628,54.8091,54.7319,54.7782,79232.0
2016-12-01 15:00:00,70.98,71.01,70.94,70.96,147783.0,54.7782,54.8013,54.7473,54.7628,147783.0
2016-12-01 15:10:00,70.96,71.07,70.95,71.05,93169.0,54.7628,54.8476,54.755,54.8322,93169.0
2016-12-01 15:20:00,71.05,71.08,70.99,71.0,91606.0,54.8322,54.8554,54.7859,54.7936,91606.0
2016-12-01 15:30:00,71.01,71.01,70.9,70.91,135746.0,54.8013,54.8013,54.7164,54.7242,135746.0
2016-12-01 15:40:00,70.91,70.98,70.86,70.88,126484.0,54.7242,54.7782,54.6856,54.701,126484.0
2016-12-01 15:50:00,70.89,70.97,70.86,70.93,189745.0,54.7087,54.7705,54.6856,54.7396,189745.0
2016-12-02 09:30:00,71.19,71.4,70.9,71.35,59773.0,54.9403,55.1023,54.7164,55.0637,59773.0
2016-12-02 09:40:00,71.32,71.52,71.23,71.43,61958.0,55.0406,55.1949,54.9711,55.1255,61958.0
2016-12-02 09:50:00,71.45,71.59,71.35,71.49,84845.0,55.1409,55.2489,55.0637,55.1718,84845.0
2016-12-02 10:00:00,71.48,71.63,71.36,71.63,80118.0,55.1641,55.2798,55.0714,55.2798,80118.0
2016-12-02 10:10:00,71.63,71.63,71.39,71.5,111660.0,55.2798,55.2798,55.0946,55.1795,111660.0
2016-12-02 10:20:00,71.48,71.65,71.45,71.48,80931.0,55.1641,55.2953,55.1409,55.1641,80931.0
2016-12-02 10:30:00,71.46,71.49,71.41,71.45,24778.0,55.1486,55.1718,55.11,55.1409,24778.0
2016-12-02 10:40:00,71.45,71.51,71.42,71.47,37470.0,55.1409,55.1872,55.1178,55.1563,37470.0
2016-12-02 10:50:00,71.47,71.56,71.46,71.55,28731.0,55.1563,55.2258,55.1486,55.2181,28731.0
2016-12-02 11:00:00,71.53,71.68,71.51,71.63,39366.0,55.2026,55.3184,55.1872,55.2798,39366.0
2016-12-02 11:10:00,71.63,71.66,71.6,71.65,32090.0,55.2798,55.303,55.2567,55.2953,32090.0
2016-12-02 11:20:00,71.65,71.66,71.54,71.55,43750.0,55.2953,55.303,55.2104,55.2181,43750.0
2016-12-02 11:30:00,71.55,71.67,71.51,71.61,30783.0,55.2181,55.3107,55.1872,55.2644,30783.0
2016-12-02 11:40:00,71.62,71.67,71.61,71.63,24643.0,55.2721,55.3107,55.2644,55.2798,24643.0
2016-12-02 11:50:00,71.63,71.64,71.51,71.51,47487.0,55.2798,55.2875,55.1872,55.1872,47487.0
2016-12-02 12:00:00,71.51,71.55,71.42,71.45,18616.0,55.1872,55.2181,55.1178,55.1409,18616.0
2016-12-02 12:10:00,71.44,71.45,71.38,71.41,17940.0,55.1332,55.1409,55.0869,55.11,17940.0
2016-12-02 12:20:00,71.41,71.43,71.35,71.39,15408.0,55.11,55.1255,55.0637,55.0946,15408.0
2016-12-02 12:30:00,71.38,71.41,71.36,71.4,15062.0,55.0869,55.11,55.0714,55.1023,15062.0
2016-12-02 12:40:00,71.4,71.44,71.39,71.4,23334.0,55.1023,55.1332,55.0946,55.1023,23334.0
2016-12-02 12:50:00,71.4,71.49,71.4,71.47,21310.0,55.1023,55.1718,55.1023,55.1563,21310.0
2016-12-02 13:00:00,71.46,71.51,71.39,71.51,19444.0,55.1486,55.1872,55.0946,55.1872,19444.0
2016-12-02 13:10:00,71.49,71.55,71.36,71.37,25672.0,55.1718,55.2181,55.0714,55.0792,25672.0
2016-12-02 13:20:00,71.35,71.36,71.21,71.23,19799.0,55.0637,55.0714,54.9557,54.9711,19799.0
2016-12-02 13:30:00,71.24,71.25,71.18,71.2,19000.0,54.9788,54.9866,54.9325,54.948,19000.0
2016-12-02 13:40:00,71.19,71.22,71.18,71.2,22208.0,54.9403,54.9634,54.9325,54.948,22208.0
2016-12-02 13:50:00,71.21,71.31,71.2,71.3,28262.0,54.9557,55.0329,54.948,55.0251,28262.0
2016-12-02 14:00:00,71.31,71.32,71.21,71.21,48362.0,55.0329,55.0406,54.9557,54.9557,48362.0
2016-12-02 14:10:00,71.21,71.31,71.2,71.31,35681.0,54.9557,55.0329,54.948,55.0329,35681.0
2016-12-02 14:20:00,71.3,71.33,71.25,71.27,35416.0,55.0251,55.0483,54.9866,55.002,35416.0
2016-12-02 14:30:00,71.27,71.28,71.18,71.26,49844.0,55.002,55.0097,54.9325,54.9943,49844.0
2016-12-02 14:40:00,71.26,71.26,71.16,71.19,38460.0,54.9943,54.9943,54.9171,54.9403,38460.0
2016-12-02 14:50:00,71.19,71.19,71.08,71.08,44297.0,54.9403,54.9403,54.8554,54.8554,44297.0
2016-12-02 15:00:00,71.08,71.16,71.03,71.06,64335.0,54.8554,54.9171,54.8168,54.8399,64335.0
2016-12-02 15:10:00,71.06,71.08,70.83,70.84,47214.0,54.8399,54.8554,54.6624,54.6701,47214.0
2016-12-02 15:20:00,70.84,70.93,70.83,70.85,87048.0,54.6701,54.7396,54.6624,54.6779,87048.0
2016-12-02 15:30:00,70.86,70.97,70.83,70.87,84447.0,54.6856,54.7705,54.6624,54.6933,84447.0
2016-12-02 15:40:00,70.87,70.88,70.74,70.76,126843.0,54.6933,54.701,54.593,54.6084,126843.0
2016-12-02 15:50:00,70.76,70.84,70.75,70.83,214077.0,54.6084,54.6701,54.6007,54.6624,214077.0
2016-12-05 09:30:00,70.96,71.04,70.75,71.01,54224.0,54.7628,54.8245,54.6007,54.8013,54224.0
2016-12-05 09:40:00,70.99,71.37,70.99,71.32,26783.0,54.7859,55.0792,54.7859,55.0406,26783.0
2016-12-05 09:50:00,71.33,71.36,71.06,71.07,55456.0,55.0483,55.0714,54.8399,54.8476,55456.0
2016-12-05 10:00:00,71.07,71.26,71.06,71.23,89585.0,54.8476,54.9943,54.8399,54.9711,89585.0
2016-12-05 10:10:00,71.22,71.3,71.16,71.21,77281.0,54.9634,55.0251,54.9171,54.9557,77281.0
2016-12-05 10:20:00,71.21,71.25,71.05,71.07,81598.0,54.9557,54.9866,54.8322,54.8476,81598.0
2016-12-05 10:30:00,71.06,71.1,70.99,71.06,74007.0,54.8399,54.8708,54.7859,54.8399,74007.0
2016-12-05 10:40:00,71.06,71.08,70.91,71.04,55921.0,54.8399,54.8554,54.7242,54.8245,55921.0
2016-12-05 10:50:00,71.03,71.04,70.9,71.01,68752.0,54.8168,54.8245,54.7164,54.8013,68752.0
2016-12-05 11:00:00,71.03,71.06,70.85,70.9,48377.0,54.8168,54.8399,54.6779,54.7164,48377.0
2016-12-05 11:10:00,70.91,70.96,70.85,70.91,29484.0,54.7242,54.7628,54.6779,54.7242,29484.0
2016-12-05 11:20:00,70.91,70.96,70.85,70.87,22036.0,54.7242,54.7628,54.6779,54.6933,22036.0
2016-12-05 11:30:00,70.86,70.92,70.8,70.88,26543.0,54.6856,54.7319,54.6393,54.701,26543.0
2016-12-05 11:40:00,70.88,70.92,70.82,70.89,17449.0,54.701,54.7319,54.6547,54.7087,17449.0
2016-12-05 11:50:00,70.89,70.94,70.85,70.92,32970.0,54.7087,54.7473,54.6779,54.7319,32970.0
2016-12-05 12:00:00,70.93,70.96,70.85,70.9,13336.0,54.7396,54.7628,54.6779,54.7164,13336.0
2016-12-05 12:10:00,70.91,70.97,70.9,70.95,17294.0,54.7242,54.7705,54.7164,54.755,17294.0
2016-12-05 12:20:00,70.96,70.97,70.91,70.92,15922.0,54.7628,54.7705,54.7242,54.7319,15922.0
2016-12-05 12:30:00,70.89,70.92,70.83,70.88,26253.0,54.7087,54.7319,54.6624,54.701,26253.0
2016-12-05 12:40:00,70.89,71.13,70.88,71.09,40078.0,54.7087,54.8939,54.701,54.8631,40078.0
2016-12-05 12:50:00,71.09,71.17,71.05,71.13,63668.0,54.8631,54.9248,54.8322,54.8939,63668.0
2016-12-05 13:00:00,71.13,71.41,71.13,71.38,45566.0,54.8939,55.11,54.8939,55.0869,45566.0
2016-12-05 13:10:00,71.38,71.48,71.36,71.44,45025.0,55.0869,55.1641,55.0714,55.1332,45025.0
2016-12-05 13:20:00,71.44,71.56,71.44,71.48,39114.0,55.1332,55.2258,55.1332,55.1641,39114.0
2016-12-05 13:30:00,71.48,71.56,71.43,71.52,51281.0,55.1641,55.2258,55.1255,55.1949,51281.0
2016-12-05 13:40:00,71.51,71.61,71.46,71.59,44312.0,55.1872,55.2644,55.1486,55.2489,44312.0
2016-12-05 13:50:00,71.61,71.78,71.6,71.73,42873.0,55.2644,55.3956,55.2567,55.357,42873.0
2016-12-05 14:00:00,71.73,71.74,71.51,71.61,52326.0,55.357,55.3647,55.1872,55.2644,52326.0
2016-12-05 14:10:00,71.61,71.62,71.53,71.55,52796.0,55.2644,55.2721,55.2026,55.2181,52796.0
2016-12-05 14:20:00,71.55,71.63,71.48,71.58,55982.0,55.2181,55.2798,55.1641,55.2412,55982.0
2016-12-05 14:30:00,71.58,71.65,71.56,71.58,52815.0,55.2412,55.2953,55.2258,55.2412,52815.0
2016-12-05 14:40:00,71.58,71.7,71.56,71.67,48396.0,55.2412,55.3338,55.2258,55.3107,48396.0
2016-12-05 14:50:00,71.68,71.7,71.58,71.67,64966.0,55.3184,55.3338,55.2412,55.3107,64966.0
2016-12-05 15:00:00,71.67,71.8,71.64,71.8,71153.0,55.3107,55.411,55.2875,55.411,71153.0
2016-12-05 15:10:00,71.78,71.87,71.7,71.72,93352.0,55.3956,55.465,55.3338,55.3493,93352.0
2016-12-05 15:20:00,71.71,71.79,71.63,71.79,87953.0,55.3416,55.4033,55.2798,55.4033,87953.0
2016-12-05 15:30:00,71.78,71.91,71.72,71.88,145292.0,55.3956,55.4959,55.3493,55.4728,145292.0
2016-12-05 15:40:00,71.89,72.13,71.88,72.13,225047.0,55.4805,55.6657,55.4728,55.6657,225047.0
2016-12-05 15:50:00,72.13,72.15,71.93,72.08,558016.0,55.6657,55.6811,55.5113,55.6271,558016.0
2016-12-06 09:30:00,72.01,72.16,71.12,71.48,101291.0,55.5731,55.6888,54.8862,55.1641,101291.0
2016-12-06 09:40:00,71.48,71.52,70.95,70.95,53808.0,55.1641,55.1949,54.755,54.755,53808.0
2016-12-06 09:50:00,71.0,71.05,70.84,70.84,66639.0,54.7936,54.8322,54.6701,54.6701,66639.0
2016-12-06 10:00:00,70.86,71.06,70.84,71.04,48536.0,54.6856,54.8399,54.6701,54.8245,48536.0
2016-12-06 10:10:00,71.06,71.27,70.95,71.0,122273.0,54.8399,55.002,54.755,54.7936,122273.0
2016-12-06 10:20:00,71.0,71.12,70.92,70.92,226904.0,54.7936,54.8862,54.7319,54.7319,226904.0
2016-12-06 10:30:00,70.9,70.99,70.78,70.81,111492.0,54.7164,54.7859,54.6238,54.647,111492.0
2016-12-06 10:40:00,70.81,70.93,70.76,70.81,42413.0,54.647,54.7396,54.6084,54.647,42413.0
2016-12-06 10:50:00,70.81,70.97,70.81,70.91,60630.0,54.647,54.7705,54.647,54.7242,60630.0
2016-12-06 11:00:00,70.9,71.0,70.79,70.79,55770.0,54.7164,54.7936,54.6316,54.6316,55770.0
2016-12-06 11:10:00,70.79,70.94,70.72,70.93,32173.0,54.6316,54.7473,54.5775,54.7396,32173.0
2016-12-06 11:20:00,70.94,71.0,70.89,70.97,23826.0,54.7473,54.7936,54.7087,54.7705,23826.0
2016-12-06 11:30:00,70.99,71.0,70.91,70.97,28664.0,54.7859,54.7936,54.7242,54.7705,28664.0
2016-12-06 11:40:00,70.97,71.03,70.95,70.99,28482.0,54.7705,54.8168,54.755,54.7859,28482.0
2016-12-06 11:50:00,70.99,71.06,70.99,71.01,27930.0,54.7859,54.8399,54.7859,54.8013,27930.0
2016-12-06 12:00:00,71.03,71.11,70.98,71.09,31651.0,54.8168,54.8785,54.7782,54.8631,31651.0
2016-12-06 12:10:00,71.08,71.12,71.06,71.08,23514.0,54.8554,54.8862,54.8399,54.8554,23514.0
2016-12-06 12:20:00,71.09,71.24,71.09,71.24,28005.0,54.8631,54.9788,54.8631,54.9788,28005.0
2016-12-06 12:30:00,71.24,71.24,71.14,71.17,24208.0,54.9788,54.9788,54.9017,54.9248,24208.0
2016-12-06 12:40:00,71.18,71.28,71.16,71.25,27283.0,54.9325,55.0097,54.9171,54.9866,27283.0
2016-12-06 12:50:00,71.26,71.36,71.24,71.32,24861.0,54.9943,55.0714,54.9788,55.0406,24861.0
2016-12-06 13:00:00,71.31,71.44,71.3,71.42,19110.0,55.0329,55.1332,55.0251,55.1178,19110.0
2016-12-06 13:10:00,71.42,71.5,71.37,71.44,19364.0,55.1178,55.1795,55.0792,55.1332,19364.0
2016-12-06 13:20:00,71.44,71.52,71.39,71.52,37477.0,55.1332,55.1949,55.0946,55.1949,37477.0
2016-12-06 13:30:00,71.51,71.55,71.5,71.54,25010.0,55.1872,55.2181,55.1795,55.2104,25010.0
2016-12-06 13:40:00,71.54,71.58,71.33,71.36,28130.0,55.2104,55.2412,55.0483,55.0714,28130.0
2016-12-06 13:50:00,71.36,71.4,71.31,71.34,18006.0,55.0714,55.1023,55.0329,55.056,18006.0
2016-12-06 14:00:00,71.34,71.39,71.32,71.36,26606.0,55.056,55.0946,55.0406,55.0714,26606.0
2016-12-06 14:10:00,71.36,71.41,71.32,71.37,50015.0,55.0714,55.11,55.0406,55.0792,50015.0
2016-12-06 14:20:00,71.37,71.48,71.34,71.41,43561.0,55.0792,55.1641,55.056,55.11,43561.0
2016-12-06 14:30:00,71.39,71.45,71.39,71.41,30708.0,55.0946,55.1409,55.0946,55.11,30708.0
2016-12-06 14:40:00,71.42,71.45,71.37,71.44,56587.0,55.1178,55.1409,55.0792,55.1332,56587.0
2016-12-06 14:50:00,71.44,71.54,71.34,71.36,76632.0,55.1332,55.2104,55.056,55.0714,76632.0
2016-12-06 15:00:00,71.36,71.4,71.33,71.34,33875.0,55.0714,55.1023,55.0483,55.056,33875.0
2016-12-06 15:10:00,71.33,71.34,71.2,71.25,63575.0,55.0483,55.056,54.948,54.9866,63575.0
2016-12-06 15:20:00,71.25,71.31,71.21,71.24,50491.0,54.9866,55.0329,54.9557,54.9788,50491.0
2016-12-06 15:30:00,71.23,71.29,71.2,71.25,86643.0,54.9711,55.0174,54.948,54.9866,86643.0
2016-12-06 15:40:00,71.24,71.35,71.16,71.32,79703.0,54.9788,55.0637,54.9171,55.0406,79703.0
2016-12-06 15:50:00,71.32,71.45,71.3,71.42,213626.0,55.0406,55.1409,55.0251,55.1178,213626.0
2016-12-07 09:30:00,70.2,70.44,68.62,69.64,301714.0,54.1762,54.3614,52.9569,53.7441,301714.0
2016-12-07 09:40:00,69.66,70.08,69.16,69.22,220031.0,53.7595,54.0836,53.3736,53.4199,220031.0
2016-12-07 09:50:00,69.19,69.76,69.19,69.74,259280.0,53.3968,53.8367,53.3968,53.8212,259280.0
2016-12-07 10:00:00,69.69,69.87,69.26,69.65,368897.0,53.7826,53.9216,53.4508,53.7518,368897.0
2016-12-07 10:10:00,69.62,69.85,69.57,69.62,184836.0,53.7286,53.9061,53.69,53.7286,184836.0
2016-12-07 10:20:00,69.55,69.58,69.1,69.32,49219.0,53.6746,53.6977,53.3273,53.4971,49219.0
2016-12-07 10:30:00,69.33,69.33,68.6,68.64,101599.0,53.5048,53.5048,52.9414,52.9723,101599.0
2016-12-07 10:40:00,68.65,69.02,68.64,68.88,98149.0,52.98,53.2656,52.9723,53.1575,98149.0
2016-12-07 10:50:00,68.88,68.99,68.77,68.79,56796.0,53.1575,53.2424,53.0726,53.0881,56796.0
2016-12-07 11:00:00,68.83,68.91,68.74,68.9,50862.0,53.1189,53.1807,53.0495,53.173,50862.0
2016-12-07 11:10:00,68.91,68.94,68.61,68.73,72099.0,53.1807,53.2038,52.9492,53.0418,72099.0
2016-12-07 11:20:00,68.73,68.85,68.69,68.83,123868.0,53.0418,53.1344,53.0109,53.1189,123868.0
2016-12-07 11:30:00,68.83,68.9,68.73,68.78,136051.0,53.1189,53.173,53.0418,53.0804,136051.0
2016-12-07 11:40:00,68.78,69.25,68.77,68.99,83598.0,53.0804,53.4431,53.0726,53.2424,83598.0
2016-12-07 11:50:00,68.99,69.0,68.76,68.88,72608.0,53.2424,53.2501,53.0649,53.1575,72608.0
2016-12-07 12:00:00,68.89,68.93,68.75,68.93,86594.0,53.1652,53.1961,53.0572,53.1961,86594.0
2016-12-07 12:10:00,68.93,68.95,68.79,68.84,86143.0,53.1961,53.2116,53.0881,53.1267,86143.0
2016-12-07 12:20:00,68.83,69.17,68.78,69.17,132853.0,53.1189,53.3813,53.0804,53.3813,132853.0
2016-12-07 12:30:00,69.14,69.53,69.14,69.5,161944.0,53.3582,53.6592,53.3582,53.636,161944.0
2016-12-07 12:40:00,69.52,69.57,69.47,69.5,73507.0,53.6514,53.69,53.6129,53.636,73507.0
2016-12-07 12:50:00,69.5,69.58,69.4,69.58,78734.0,53.636,53.6977,53.5588,53.6977,78734.0
2016-12-07 13:00:00,69.55,69.72,69.54,69.7,80563.0,53.6746,53.8058,53.6669,53.7904,80563.0
2016-12-07 13:10:00,69.68,69.8,69.68,69.8,45474.0,53.7749,53.8675,53.7749,53.8675,45474.0
2016-12-07 13:20:00,69.82,69.97,69.76,69.83,68116.0,53.883,53.9987,53.8367,53.8907,68116.0
2016-12-07 13:30:00,69.82,69.88,69.65,69.74,148228.0,53.883,53.9293,53.7518,53.8212,148228.0
2016-12-07 13:40:00,69.76,70.0,69.74,69.99,137420.0,53.8367,54.0219,53.8212,54.0142,137420.0
2016-12-07 13:50:00,69.99,70.02,69.91,69.92,44698.0,54.0142,54.0373,53.9524,53.9601,44698.0
2016-12-07 14:00:00,69.95,70.06,69.88,70.06,169623.0,53.9833,54.0682,53.9293,54.0682,169623.0
2016-12-07 14:10:00,70.06,70.24,70.01,70.07,60491.0,54.0682,54.2071,54.0296,54.0759,60491.0
2016-12-07 14:20:00,70.06,70.1,69.94,69.97,49897.0,54.0682,54.0991,53.9756,53.9987,49897.0
2016-12-07 14:30:00,69.97,70.08,69.92,70.02,67186.0,53.9987,54.0836,53.9601,54.0373,67186.0
2016-12-07 14:40:00,70.03,70.14,70.01,70.11,33543.0,54.045,54.1299,54.0296,54.1068,33543.0
2016-12-07 14:50:00,70.12,70.22,70.11,70.19,29390.0,54.1145,54.1917,54.1068,54.1685,29390.0
2016-12-07 15:00:00,70.19,70.25,70.18,70.19,51865.0,54.1685,54.2148,54.1608,54.1685,51865.0
2016-12-07 15:10:00,70.19,70.24,70.15,70.24,51134.0,54.1685,54.2071,54.1376,54.2071,51134.0
2016-12-07 15:20:00,70.24,70.39,70.2,70.36,66748.0,54.2071,54.3229,54.1762,54.2997,66748.0
2016-12-07 15:30:00,70.37,70.54,70.36,70.52,188138.0,54.3074,54.4386,54.2997,54.4232,188138.0
2016-12-07 15:40:00,70.51,70.63,70.22,70.24,250179.0,54.4155,54.5081,54.1917,54.2071,250179.0
2016-12-07 15:50:00,70.24,70.53,70.22,70.5,350113.0,54.2071,54.4309,54.1917,54.4078,350113.0
2016-12-08 09:30:00,70.57,70.95,70.06,70.67,102883.0,54.4618,54.755,54.0682,54.5389,102883.0
2016-12-08 09:40:00,70.73,70.94,70.48,70.69,122369.0,54.5853,54.7473,54.3923,54.5544,122369.0
2016-12-08 09:50:00,70.74,70.78,70.38,70.55,133709.0,54.593,54.6238,54.3151,54.4463,133709.0
2016-12-08 10:00:00,70.48,70.53,70.36,70.47,56839.0,54.3923,54.4309,54.2997,54.3846,56839.0
2016-12-08 10:10:00,70.51,70.85,70.5,70.62,63868.0,54.4155,54.6779,54.4078,54.5004,63868.0
2016-12-08 10:20:00,70.63,70.63,70.46,70.59,22912.0,54.5081,54.5081,54.3769,54.4772,22912.0
2016-12-08 10:30:00,70.59,70.73,70.51,70.73,36094.0,54.4772,54.5853,54.4155,54.5853,36094.0
2016-12-08 10:40:00,70.74,70.77,70.56,70.56,21097.0,54.593,54.6161,54.4541,54.4541,21097.0
2016-12-08 10:50:00,70.55,70.67,70.51,70.66,28442.0,54.4463,54.5389,54.4155,54.5312,28442.0
2016-12-08 11:00:00,70.65,70.75,70.63,70.69,29385.0,54.5235,54.6007,54.5081,54.5544,29385.0
2016-12-08 11:10:00,70.7,70.73,70.61,70.7,18817.0,54.5621,54.5853,54.4926,54.5621,18817.0
2016-12-08 11:20:00,70.7,70.77,70.65,70.76,18334.0,54.5621,54.6161,54.5235,54.6084,18334.0
2016-12-08 11:30:00,70.78,70.93,70.74,70.92,38629.0,54.6238,54.7396,54.593,54.7319,38629.0
2016-12-08 11:40:00,70.91,71.06,70.85,71.01,32533.0,54.7242,54.8399,54.6779,54.8013,32533.0
2016-12-08 11:50:00,71.01,71.01,70.86,70.91,16883.0,54.8013,54.8013,54.6856,54.7242,16883.0
2016-12-08 12:00:00,70.91,71.0,70.89,70.99,20680.0,54.7242,54.7936,54.7087,54.7859,20680.0
2016-12-08 12:10:00,71.01,71.01,70.88,70.89,21498.0,54.8013,54.8013,54.701,54.7087,21498.0
2016-12-08 12:20:00,70.9,70.98,70.84,70.96,15332.0,54.7164,54.7782,54.6701,54.7628,15332.0
2016-12-08 12:30:00,70.96,70.97,70.89,70.96,20588.0,54.7628,54.7705,54.7087,54.7628,20588.0
2016-12-08 12:40:00,70.97,71.13,70.97,71.12,34784.0,54.7705,54.8939,54.7705,54.8862,34784.0
2016-12-08 12:50:00,71.13,71.37,71.08,71.13,65791.0,54.8939,55.0792,54.8554,54.8939,65791.0
2016-12-08 13:00:00,71.14,71.18,70.68,71.0,163351.0,54.9017,54.9325,54.5467,54.7936,163351.0
2016-12-08 13:10:00,71.02,71.02,70.63,70.83,29771.0,54.8091,54.8091,54.5081,54.6624,29771.0
2016-12-08 13:20:00,70.8,71.18,70.77,71.14,43811.0,54.6393,54.9325,54.6161,54.9017,43811.0
2016-12-08 13:30:00,71.12,71.19,71.05,71.09,37880.0,54.8862,54.9403,54.8322,54.8631,37880.0
2016-12-08 13:40:00,71.1,71.14,70.92,71.05,30739.0,54.8708,54.9017,54.7319,54.8322,30739.0
2016-12-08 13:50:00,71.01,71.1,70.93,71.02,39665.0,54.8013,54.8708,54.7396,54.8091,39665.0
2016-12-08 14:00:00,71.02,71.11,71.0,71.02,30186.0,54.8091,54.8785,54.7936,54.8091,30186.0
2016-12-08 14:10:00,71.02,71.18,71.0,71.12,59349.0,54.8091,54.9325,54.7936,54.8862,59349.0
2016-12-08 14:20:00,71.12,71.2,71.1,71.13,72926.0,54.8862,54.948,54.8708,54.8939,72926.0
2016-12-08 14:30:00,71.13,71.13,71.04,71.06,35704.0,54.8939,54.8939,54.8245,54.8399,35704.0
2016-12-08 14:40:00,71.06,71.12,71.02,71.03,57361.0,54.8399,54.8862,54.8091,54.8168,57361.0
2016-12-08 14:50:00,71.03,71.14,70.99,71.12,43251.0,54.8168,54.9017,54.7859,54.8862,43251.0
2016-12-08 15:00:00,71.11,71.18,71.07,71.07,40359.0,54.8785,54.9325,54.8476,54.8476,40359.0
2016-12-08 15:10:00,71.08,71.11,71.05,71.08,29021.0,54.8554,54.8785,54.8322,54.8554,29021.0
2016-12-08 15:20:00,71.08,71.17,71.04,71.11,53551.0,54.8554,54.9248,54.8245,54.8785,53551.0
2016-12-08 15:30:00,71.13,71.2,71.09,71.17,42332.0,54.8939,54.948,54.8631,54.9248,42332.0
2016-12-08 15:40:00,71.18,71.29,71.13,71.13,55894.0,54.9325,55.0174,54.8939,54.8939,55894.0
2016-12-08 15:50:00,71.13,71.19,71.04,71.12,117137.0,54.8939,54.9403,54.8245,54.8862,117137.0
2016-12-09 09:30:00,71.13,71.61,71.1,71.31,69756.0,54.8939,55.2644,54.8708,55.0329,69756.0
2016-12-09 09:40:00,71.37,71.52,71.22,71.39,54139.0,55.0792,55.1949,54.9634,55.0946,54139.0
2016-12-09 09:50:00,71.4,71.73,71.33,71.71,132287.0,55.1023,55.357,55.0483,55.3416,132287.0
2016-12-09 10:00:00,71.67,71.84,71.46,71.64,47670.0,55.3107,55.4419,55.1486,55.2875,47670.0
2016-12-09 10:10:00,71.66,71.88,71.63,71.87,21572.0,55.303,55.4728,55.2798,55.465,21572.0
2016-12-09 10:20:00,71.88,72.2,71.83,72.08,32495.0,55.4728,55.7197,55.4342,55.6271,32495.0
2016-12-09 10:30:00,72.06,72.17,71.95,71.99,29897.0,55.6117,55.6966,55.5268,55.5576,29897.0
2016-12-09 10:40:00,72.03,72.1,71.9,72.05,53104.0,55.5885,55.6425,55.4882,55.6039,53104.0
2016-12-09 10:50:00,72.07,72.22,72.05,72.16,27359.0,55.6194,55.7351,55.6039,55.6888,27359.0
2016-12-09 11:00:00,72.14,72.17,72.06,72.14,38500.0,55.6734,55.6966,55.6117,55.6734,38500.0
2016-12-09 11:10:00,72.15,72.35,72.12,72.32,53883.0,55.6811,55.8355,55.658,55.8123,53883.0
2016-12-09 11:20:00,72.32,72.42,72.24,72.31,46005.0,55.8123,55.8895,55.7506,55.8046,46005.0
2016-12-09 11:30:00,72.3,72.38,72.22,72.34,27390.0,55.7969,55.8586,55.7351,55.8278,27390.0
2016-12-09 11:40:00,72.34,72.47,72.3,72.43,38862.0,55.8278,55.9281,55.7969,55.8972,38862.0
2016-12-09 11:50:00,72.45,72.47,72.35,72.41,34926.0,55.9126,55.9281,55.8355,55.8818,34926.0
2016-12-09 12:00:00,72.42,72.52,72.4,72.51,42642.0,55.8895,55.9667,55.8741,55.959,42642.0
2016-12-09 12:10:00,72.49,72.81,72.49,72.8,59837.0,55.9435,56.1905,55.9435,56.1828,59837.0
2016-12-09 12:20:00,72.81,73.09,72.72,73.06,121083.0,56.1905,56.4066,56.121,56.3834,121083.0
2016-12-09 12:30:00,73.06,73.2,73.0,73.16,66678.0,56.3834,56.4915,56.3371,56.4606,66678.0
2016-12-09 12:40:00,73.16,73.29,73.07,73.18,92359.0,56.4606,56.5609,56.3911,56.476,92359.0
2016-12-09 12:50:00,73.17,73.29,73.16,73.24,54336.0,56.4683,56.5609,56.4606,56.5223,54336.0
2016-12-09 13:00:00,73.23,73.26,73.08,73.13,55266.0,56.5146,56.5378,56.3988,56.4374,55266.0
2016-12-09 13:10:00,73.14,73.17,72.99,73.03,83199.0,56.4451,56.4683,56.3294,56.3603,83199.0
2016-12-09 13:20:00,73.05,73.16,73.01,73.05,49472.0,56.3757,56.4606,56.3448,56.3757,49472.0
2016-12-09 13:30:00,73.06,73.08,72.95,72.98,34468.0,56.3834,56.3988,56.2985,56.3217,34468.0
2016-12-09 13:40:00,72.96,73.03,72.9,73.0,46125.0,56.3062,56.3603,56.2599,56.3371,46125.0
2016-12-09 13:50:00,72.99,73.01,72.91,72.93,35238.0,56.3294,56.3448,56.2676,56.2831,35238.0
2016-12-09 14:00:00,72.9,73.02,72.89,72.98,35299.0,56.2599,56.3525,56.2522,56.3217,35299.0
2016-12-09 14:10:00,72.97,73.01,72.92,72.93,41944.0,56.314,56.3448,56.2754,56.2831,41944.0
2016-12-09 14:20:00,72.92,72.97,72.86,72.91,29515.0,56.2754,56.314,56.2291,56.2676,29515.0
2016-12-09 14:30:00,72.91,73.11,72.9,72.99,57370.0,56.2676,56.422,56.2599,56.3294,57370.0
2016-12-09 14:40:00,72.97,73.18,72.95,73.15,64279.0,56.314,56.476,56.2985,56.4529,64279.0
2016-12-09 14:50:00,73.15,73.16,72.82,72.84,72553.0,56.4529,56.4606,56.1982,56.2136,72553.0
2016-12-09 15:00:00,72.85,72.93,72.79,72.8,115388.0,56.2213,56.2831,56.175,56.1828,115388.0
2016-12-09 15:10:00,72.82,73.1,72.82,73.1,65230.0,56.1982,56.4143,56.1982,56.4143,65230.0
2016-12-09 15:20:00,73.09,73.14,73.0,73.08,52008.0,56.4066,56.4451,56.3371,56.3988,52008.0
2016-12-09 15:30:00,73.08,73.11,73.06,73.08,125127.0,56.3988,56.422,56.3834,56.3988,125127.0
2016-12-09 15:40:00,73.09,73.13,73.06,73.09,126961.0,56.4066,56.4374,56.3834,56.4066,126961.0
2016-12-09 15:50:00,73.1,73.13,72.99,73.04,184979.0,56.4143,56.4374,56.3294,56.368,184979.0
2016-12-12 09:30:00,72.9,73.14,72.82,73.09,69677.0,56.2599,56.4451,56.1982,56.4066,69677.0
2016-12-12 09:40:00,73.1,73.16,72.92,72.95,27190.0,56.4143,56.4606,56.2754,56.2985,27190.0
2016-12-12 09:50:00,72.96,73.17,72.9,73.13,28146.0,56.3062,56.4683,56.2599,56.4374,28146.0
2016-12-12 10:00:00,73.15,73.19,73.04,73.13,46179.0,56.4529,56.4837,56.368,56.4374,46179.0
2016-12-12 10:10:00,73.14,73.27,73.04,73.04,48290.0,56.4451,56.5455,56.368,56.368,48290.0
2016-12-12 10:20:00,73.04,73.27,72.8,72.84,165770.0,56.368,56.5455,56.1828,56.2136,165770.0
2016-12-12 10:30:00,72.82,72.83,72.65,72.76,35530.0,56.1982,56.2059,56.067,56.1519,35530.0
2016-12-12 10:40:00,72.75,72.8,72.61,72.68,53357.0,56.1442,56.1828,56.0361,56.0901,53357.0
2016-12-12 10:50:00,72.68,72.92,72.65,72.82,47898.0,56.0901,56.2754,56.067,56.1982,47898.0
2016-12-12 11:00:00,72.79,73.05,72.78,72.99,36768.0,56.175,56.3757,56.1673,56.3294,36768.0
2016-12-12 11:10:00,73.01,73.07,72.91,72.98,29463.0,56.3448,56.3911,56.2676,56.3217,29463.0
2016-12-12 11:20:00,72.97,73.03,72.89,72.91,23220.0,56.314,56.3603,56.2522,56.2676,23220.0
2016-12-12 11:30:00,72.91,73.01,72.85,72.96,36284.0,56.2676,56.3448,56.2213,56.3062,36284.0
2016-12-12 11:40:00,72.96,73.0,72.84,72.97,36973.0,56.3062,56.3371,56.2136,56.314,36973.0
2016-12-12 11:50:00,72.96,73.02,72.91,72.97,25245.0,56.3062,56.3525,56.2676,56.314,25245.0
2016-12-12 12:00:00,72.96,73.15,72.96,73.14,45793.0,56.3062,56.4529,56.3062,56.4451,45793.0
2016-12-12 12:10:00,73.11,73.23,73.06,73.19,31210.0,56.422,56.5146,56.3834,56.4837,31210.0
2016-12-12 12:20:00,73.18,73.31,73.16,73.29,52842.0,56.476,56.5763,56.4606,56.5609,52842.0
2016-12-12 12:30:00,73.3,73.57,73.3,73.52,50537.0,56.5686,56.777,56.5686,56.7384,50537.0
2016-12-12 12:40:00,73.51,73.64,73.49,73.63,59833.0,56.7307,56.831,56.7153,56.8233,59833.0
2016-12-12 12:50:00,73.64,73.7,73.53,73.55,57831.0,56.831,56.8773,56.7461,56.7616,57831.0
2016-12-12 13:00:00,73.55,73.66,73.36,73.39,58159.0,56.7616,56.8465,56.6149,56.6381,58159.0
2016-12-12 13:10:00,73.4,73.48,73.33,73.37,25236.0,56.6458,56.7075,56.5918,56.6226,25236.0
2016-12-12 13:20:00,73.35,73.38,73.28,73.3,30358.0,56.6072,56.6304,56.5532,56.5686,30358.0
2016-12-12 13:30:00,73.33,73.34,73.13,73.17,30609.0,56.5918,56.5995,56.4374,56.4683,30609.0
2016-12-12 13:40:00,73.16,73.24,73.13,73.16,18449.0,56.4606,56.5223,56.4374,56.4606,18449.0
2016-12-12 13:50:00,73.16,73.22,73.14,73.17,23210.0,56.4606,56.5069,56.4451,56.4683,23210.0
2016-12-12 14:00:00,73.16,73.28,73.16,73.26,30694.0,56.4606,56.5532,56.4606,56.5378,30694.0
2016-12-12 14:10:00,73.25,73.44,73.21,73.44,39260.0,56.53,56.6767,56.4992,56.6767,39260.0
2016-12-12 14:20:00,73.44,73.57,73.41,73.56,45023.0,56.6767,56.777,56.6535,56.7693,45023.0
2016-12-12 14:30:00,73.57,73.58,73.52,73.58,44411.0,56.777,56.7847,56.7384,56.7847,44411.0
2016-12-12 14:40:00,73.58,73.66,73.55,73.56,49063.0,56.7847,56.8465,56.7616,56.7693,49063.0
2016-12-12 14:50:00,73.56,73.66,73.53,73.66,48407.0,56.7693,56.8465,56.7461,56.8465,48407.0
2016-12-12 15:00:00,73.67,73.68,73.63,73.66,71636.0,56.8542,56.8619,56.8233,56.8465,71636.0
2016-12-12 15:10:00,73.66,73.67,73.48,73.5,49710.0,56.8465,56.8542,56.7075,56.723,49710.0
2016-12-12 15:20:00,73.51,73.57,73.48,73.48,38647.0,56.7307,56.777,56.7075,56.7075,38647.0
2016-12-12 15:30:00,73.49,73.56,73.46,73.53,72539.0,56.7153,56.7693,56.6921,56.7461,72539.0
2016-12-12 15:40:00,73.53,73.57,73.47,73.52,78893.0,56.7461,56.777,56.6998,56.7384,78893.0
2016-12-12 15:50:00,73.52,73.57,73.41,73.48,154666.0,56.7384,56.777,56.6535,56.7075,154666.0
2016-12-13 09:30:00,73.61,73.88,73.28,73.54,77645.0,56.8079,57.0162,56.5532,56.7538,77645.0
2016-12-13 09:40:00,73.59,73.77,73.38,73.46,42295.0,56.7924,56.9313,56.6304,56.6921,42295.0
2016-12-13 09:50:00,73.47,73.96,73.47,73.95,37136.0,56.6998,57.078,56.6998,57.0703,37136.0
2016-12-13 10:00:00,73.93,74.09,73.86,73.91,52386.0,57.0548,57.1783,57.0008,57.0394,52386.0
2016-12-13 10:10:00,73.89,73.92,73.6,73.68,42201.0,57.024,57.0471,56.8001,56.8619,42201.0
2016-12-13 10:20:00,73.69,73.8,73.6,73.78,31937.0,56.8696,56.9545,56.8001,56.9391,31937.0
2016-12-13 10:30:00,73.77,73.77,73.67,73.73,23893.0,56.9313,56.9313,56.8542,56.9005,23893.0
2016-12-13 10:40:00,73.7,73.74,73.53,73.56,134009.0,56.8773,56.9082,56.7461,56.7693,134009.0
2016-12-13 10:50:00,73.55,73.62,73.45,73.59,57190.0,56.7616,56.8156,56.6844,56.7924,57190.0
2016-12-13 11:00:00,73.59,73.77,73.44,73.66,151468.0,56.7924,56.9313,56.6767,56.8465,151468.0
2016-12-13 11:10:00,73.68,73.78,73.63,73.63,26800.0,56.8619,56.9391,56.8233,56.8233,26800.0
2016-12-13 11:20:00,73.64,73.87,73.54,73.76,46707.0,56.831,57.0085,56.7538,56.9236,46707.0
2016-12-13 11:30:00,73.75,73.9,73.74,73.9,40810.0,56.9159,57.0317,56.9082,57.0317,40810.0
2016-12-13 11:40:00,73.92,73.93,73.8,73.92,38526.0,57.0471,57.0548,56.9545,57.0471,38526.0
2016-12-13 11:50:00,73.92,73.92,73.81,73.88,29302.0,57.0471,57.0471,56.9622,57.0162,29302.0
2016-12-13 12:00:00,73.85,73.9,73.82,73.9,28909.0,56.9931,57.0317,56.9699,57.0317,28909.0
2016-12-13 12:10:00,73.9,73.93,73.82,73.86,25908.0,57.0317,57.0548,56.9699,57.0008,25908.0
2016-12-13 12:20:00,73.85,73.88,73.78,73.78,18504.0,56.9931,57.0162,56.9391,56.9391,18504.0
2016-12-13 12:30:00,73.8,73.82,73.74,73.76,23607.0,56.9545,56.9699,56.9082,56.9236,23607.0
2016-12-13 12:40:00,73.75,73.81,73.74,73.78,18975.0,56.9159,56.9622,56.9082,56.9391,18975.0
2016-12-13 12:50:00,73.79,73.87,73.77,73.83,15532.0,56.9468,57.0085,56.9313,56.9776,15532.0
2016-12-13 13:00:00,73.82,73.91,73.78,73.86,22439.0,56.9699,57.0394,56.9391,57.0008,22439.0
2016-12-13 13:10:00,73.86,73.95,73.85,73.94,19535.0,57.0008,57.0703,56.9931,57.0625,19535.0
2016-12-13 13:20:00,73.95,73.97,73.82,73.88,15666.0,57.0703,57.0857,56.9699,57.0162,15666.0
2016-12-13 13:30:00,73.89,73.99,73.84,73.92,20364.0,57.024,57.1011,56.9854,57.0471,20364.0
2016-12-13 13:40:00,73.92,73.96,73.84,73.87,56680.0,57.0471,57.078,56.9854,57.0085,56680.0
2016-12-13 13:50:00,73.86,73.87,73.81,73.82,44919.0,57.0008,57.0085,56.9622,56.9699,44919.0
2016-12-13 14:00:00,73.81,73.84,73.76,73.8,32079.0,56.9622,56.9854,56.9236,56.9545,32079.0
2016-12-13 14:10:00,73.8,73.85,73.77,73.8,40843.0,56.9545,56.9931,56.9313,56.9545,40843.0
2016-12-13 14:20:00,73.8,73.84,73.73,73.73,30467.0,56.9545,56.9854,56.9005,56.9005,30467.0
2016-12-13 14:30:00,73.73,73.73,73.5,73.55,47563.0,56.9005,56.9005,56.723,56.7616,47563.0
2016-12-13 14:40:00,73.55,73.55,73.37,73.39,49562.0,56.7616,56.7616,56.6226,56.6381,49562.0
2016-12-13 14:50:00,73.4,73.41,73.25,73.27,60232.0,56.6458,56.6535,56.53,56.5455,60232.0
2016-12-13 15:00:00,73.27,73.35,73.25,73.33,73899.0,56.5455,56.6072,56.53,56.5918,73899.0
2016-12-13 15:10:00,73.33,73.54,73.33,73.53,69745.0,56.5918,56.7538,56.5918,56.7461,69745.0
2016-12-13 15:20:00,73.54,73.56,73.44,73.52,63181.0,56.7538,56.7693,56.6767,56.7384,63181.0
2016-12-13 15:30:00,73.52,73.67,73.5,73.6,62674.0,56.7384,56.8542,56.723,56.8001,62674.0
2016-12-13 15:40:00,73.59,73.68,73.59,73.65,85785.0,56.7924,56.8619,56.7924,56.8387,85785.0
2016-12-13 15:50:00,73.66,73.76,73.65,73.76,266464.0,56.8465,56.9236,56.8387,56.9236,266464.0
2016-12-14 09:30:00,73.74,73.92,73.32,73.54,112182.0,56.9082,57.0471,56.5841,56.7538,112182.0
2016-12-14 09:40:00,73.56,73.6,73.33,73.55,39711.0,56.7693,56.8001,56.5918,56.7616,39711.0
2016-12-14 09:50:00,73.51,73.93,73.5,73.65,69264.0,56.7307,57.0548,56.723,56.8387,69264.0
2016-12-14 10:00:00,73.61,73.62,73.22,73.23,162818.0,56.8079,56.8156,56.5069,56.5146,162818.0
2016-12-14 10:10:00,73.23,73.3,72.89,72.9,77628.0,56.5146,56.5686,56.2522,56.2599,77628.0
2016-12-14 10:20:00,72.9,72.98,72.79,72.82,45058.0,56.2599,56.3217,56.175,56.1982,45058.0
2016-12-14 10:30:00,72.84,72.88,72.7,72.79,42984.0,56.2136,56.2445,56.1056,56.175,42984.0
2016-12-14 10:40:00,72.79,72.85,72.59,72.76,128133.0,56.175,56.2213,56.0207,56.1519,128133.0
2016-12-14 10:50:00,72.73,72.89,72.69,72.88,31094.0,56.1287,56.2522,56.0979,56.2445,31094.0
2016-12-14 11:00:00,72.89,72.93,72.74,72.74,38727.0,56.2522,56.2831,56.1365,56.1365,38727.0
2016-12-14 11:10:00,72.73,72.81,72.65,72.65,39527.0,56.1287,56.1905,56.067,56.067,39527.0
2016-12-14 11:20:00,72.67,72.89,72.65,72.8,33080.0,56.0824,56.2522,56.067,56.1828,33080.0
2016-12-14 11:30:00,72.77,72.86,72.72,72.79,47637.0,56.1596,56.2291,56.121,56.175,47637.0
2016-12-14 11:40:00,72.8,72.81,72.5,72.57,40531.0,56.1828,56.1905,55.9512,56.0053,40531.0
2016-12-14 11:50:00,72.57,72.57,72.44,72.49,38712.0,56.0053,56.0053,55.9049,55.9435,38712.0
2016-12-14 12:00:00,72.49,72.54,72.45,72.48,24345.0,55.9435,55.9821,55.9126,55.9358,24345.0
2016-12-14 12:10:00,72.47,72.65,72.47,72.62,31757.0,55.9281,56.067,55.9281,56.0438,31757.0
2016-12-14 12:20:00,72.63,72.78,72.62,72.75,28701.0,56.0516,56.1673,56.0438,56.1442,28701.0
2016-12-14 12:30:00,72.78,72.88,72.74,72.79,29566.0,56.1673,56.2445,56.1365,56.175,29566.0
2016-12-14 12:40:00,72.8,72.81,72.74,72.77,26338.0,56.1828,56.1905,56.1365,56.1596,26338.0
2016-12-14 12:50:00,72.76,72.76,72.6,72.6,23267.0,56.1519,56.1519,56.0284,56.0284,23267.0
2016-12-14 13:00:00,72.6,72.65,72.55,72.6,24423.0,56.0284,56.067,55.9898,56.0284,24423.0
2016-12-14 13:10:00,72.59,72.63,72.53,72.57,30746.0,56.0207,56.0516,55.9744,56.0053,30746.0
2016-12-14 13:20:00,72.57,72.69,72.57,72.63,23171.0,56.0053,56.0979,56.0053,56.0516,23171.0
2016-12-14 13:30:00,72.64,72.68,72.61,72.64,30863.0,56.0593,56.0901,56.0361,56.0593,30863.0
2016-12-14 13:40:00,72.64,72.67,72.62,72.63,22327.0,56.0593,56.0824,56.0438,56.0516,22327.0
2016-12-14 13:50:00,72.62,72.65,72.58,72.61,21662.0,56.0438,56.067,56.013,56.0361,21662.0
2016-12-14 14:00:00,72.62,72.69,72.28,72.49,33299.0,56.0438,56.0979,55.7814,55.9435,33299.0
2016-12-14 14:10:00,72.47,72.48,72.29,72.42,72798.0,55.9281,55.9358,55.7892,55.8895,72798.0
2016-12-14 14:20:00,72.43,72.52,72.38,72.41,37905.0,55.8972,55.9667,55.8586,55.8818,37905.0
2016-12-14 14:30:00,72.41,72.59,72.41,72.59,37484.0,55.8818,56.0207,55.8818,56.0207,37484.0
2016-12-14 14:40:00,72.59,72.7,72.56,72.64,32658.0,56.0207,56.1056,55.9975,56.0593,32658.0
2016-12-14 14:50:00,72.6,72.62,72.4,72.44,28337.0,56.0284,56.0438,55.8741,55.9049,28337.0
2016-12-14 15:00:00,72.42,72.5,72.34,72.34,41420.0,55.8895,55.9512,55.8278,55.8278,41420.0
2016-12-14 15:10:00,72.34,72.36,72.13,72.16,32228.0,55.8278,55.8432,55.6657,55.6888,32228.0
2016-12-14 15:20:00,72.15,72.33,72.15,72.31,47062.0,55.6811,55.82,55.6811,55.8046,47062.0
2016-12-14 15:30:00,72.33,72.77,72.31,72.75,79830.0,55.82,56.1596,55.8046,56.1442,79830.0
2016-12-14 15:40:00,72.76,72.77,72.51,72.52,75754.0,56.1519,56.1596,55.959,55.9667,75754.0
2016-12-14 15:50:00,72.52,72.55,72.3,72.46,138063.0,55.9667,55.9898,55.7969,55.9204,138063.0
2016-12-15 09:30:00,72.53,72.99,72.17,72.33,75569.0,55.9744,56.3294,55.6966,55.82,75569.0
2016-12-15 09:40:00,72.33,72.4,71.97,72.2,65245.0,55.82,55.8741,55.5422,55.7197,65245.0
2016-12-15 09:50:00,72.19,72.56,72.16,72.56,82907.0,55.712,55.9975,55.6888,55.9975,82907.0
2016-12-15 10:00:00,72.55,72.65,72.44,72.53,47172.0,55.9898,56.067,55.9049,55.9744,47172.0
2016-12-15 10:10:00,72.55,72.7,72.49,72.7,69961.0,55.9898,56.1056,55.9435,56.1056,69961.0
2016-12-15 10:20:00,72.7,72.77,72.53,72.74,47024.0,56.1056,56.1596,55.9744,56.1365,47024.0
2016-12-15 10:30:00,72.75,73.07,72.74,73.07,58022.0,56.1442,56.3911,56.1365,56.3911,58022.0
2016-12-15 10:40:00,73.03,73.21,72.9,72.92,54616.0,56.3603,56.4992,56.2599,56.2754,54616.0
2016-12-15 10:50:00,72.91,73.04,72.79,72.84,54712.0,56.2676,56.368,56.175,56.2136,54712.0
2016-12-15 11:00:00,72.86,73.02,72.82,72.84,32233.0,56.2291,56.3525,56.1982,56.2136,32233.0
2016-12-15 11:10:00,72.81,72.88,72.76,72.81,37387.0,56.1905,56.2445,56.1519,56.1905,37387.0
2016-12-15 11:20:00,72.8,72.88,72.72,72.8,27448.0,56.1828,56.2445,56.121,56.1828,27448.0
2016-12-15 11:30:00,72.81,72.82,72.53,72.63,56239.0,56.1905,56.1982,55.9744,56.0516,56239.0
2016-12-15 11:40:00,72.63,72.77,72.55,72.66,34285.0,56.0516,56.1596,55.9898,56.0747,34285.0
2016-12-15 11:50:00,72.64,72.7,72.56,72.7,32144.0,56.0593,56.1056,55.9975,56.1056,32144.0
2016-12-15 12:00:00,72.68,72.7,72.57,72.6,26137.0,56.0901,56.1056,56.0053,56.0284,26137.0
2016-12-15 12:10:00,72.6,72.67,72.53,72.65,23522.0,56.0284,56.0824,55.9744,56.067,23522.0
2016-12-15 12:20:00,72.67,72.69,72.59,72.67,18767.0,56.0824,56.0979,56.0207,56.0824,18767.0
2016-12-15 12:30:00,72.66,72.68,72.59,72.6,16660.0,56.0747,56.0901,56.0207,56.0284,16660.0
2016-12-15 12:40:00,72.59,72.64,72.56,72.6,28230.0,56.0207,56.0593,55.9975,56.0284,28230.0
2016-12-15 12:50:00,72.6,72.67,72.55,72.63,27879.0,56.0284,56.0824,55.9898,56.0516,27879.0
2016-12-15 13:00:00,72.64,72.67,72.58,72.65,20824.0,56.0593,56.0824,56.013,56.067,20824.0
2016-12-15 13:10:00,72.66,72.77,72.64,72.67,31896.0,56.0747,56.1596,56.0593,56.0824,31896.0
2016-12-15 13:20:00,72.67,72.75,72.66,72.7,27100.0,56.0824,56.1442,56.0747,56.1056,27100.0
2016-12-15 13:30:00,72.71,72.79,72.65,72.68,37406.0,56.1133,56.175,56.067,56.0901,37406.0
2016-12-15 13:40:00,72.69,72.75,72.62,72.65,24900.0,56.0979,56.1442,56.0438,56.067,24900.0
2016-12-15 13:50:00,72.62,72.72,72.6,72.68,50204.0,56.0438,56.121,56.0284,56.0901,50204.0
2016-12-15 14:00:00,72.67,72.7,72.63,72.64,32137.0,56.0824,56.1056,56.0516,56.0593,32137.0
2016-12-15 14:10:00,72.65,72.67,72.61,72.63,22667.0,56.067,56.0824,56.0361,56.0516,22667.0
2016-12-15 14:20:00,72.63,72.74,72.62,72.74,24194.0,56.0516,56.1365,56.0438,56.1365,24194.0
2016-12-15 14:30:00,72.73,72.77,72.67,72.75,31776.0,56.1287,56.1596,56.0824,56.1442,31776.0
2016-12-15 14:40:00,72.75,72.81,72.72,72.77,29293.0,56.1442,56.1905,56.121,56.1596,29293.0
2016-12-15 14:50:00,72.78,72.88,72.77,72.86,29962.0,56.1673,56.2445,56.1596,56.2291,29962.0
2016-12-15 15:00:00,72.87,73.0,72.82,72.96,34954.0,56.2368,56.3371,56.1982,56.3062,34954.0
2016-12-15 15:10:00,72.95,73.12,72.94,73.09,65730.0,56.2985,56.4297,56.2908,56.4066,65730.0
2016-12-15 15:20:00,73.08,73.11,72.88,72.92,51075.0,56.3988,56.422,56.2445,56.2754,51075.0
2016-12-15 15:30:00,72.93,73.02,72.9,72.98,78265.0,56.2831,56.3525,56.2599,56.3217,78265.0
2016-12-15 15:40:00,72.98,73.03,72.95,73.0,85983.0,56.3217,56.3603,56.2985,56.3371,85983.0
2016-12-15 15:50:00,72.98,73.04,72.96,72.99,148128.0,56.3217,56.368,56.3062,56.3294,148128.0
2016-12-16 09:30:00,73.29,73.29,72.95,73.12,282490.0,56.5609,56.5609,56.2985,56.4297,282490.0
2016-12-16 09:40:00,73.13,73.48,73.06,73.38,53153.0,56.4374,56.7075,56.3834,56.6304,53153.0
2016-12-16 09:50:00,73.4,73.47,73.21,73.31,41266.0,56.6458,56.6998,56.4992,56.5763,41266.0
2016-12-16 10:00:00,73.3,73.44,73.21,73.37,37424.0,56.5686,56.6767,56.4992,56.6226,37424.0
2016-12-16 10:10:00,73.38,73.49,73.27,73.4,33767.0,56.6304,56.7153,56.5455,56.6458,33767.0
2016-12-16 10:20:00,73.39,73.59,73.34,73.49,43954.0,56.6381,56.7924,56.5995,56.7153,43954.0
2016-12-16 10:30:00,73.49,73.6,73.39,73.58,33882.0,56.7153,56.8001,56.6381,56.7847,33882.0
2016-12-16 10:40:00,73.57,73.72,73.53,73.63,34537.0,56.777,56.8928,56.7461,56.8233,34537.0
2016-12-16 10:50:00,73.62,73.64,73.5,73.63,23645.0,56.8156,56.831,56.723,56.8233,23645.0
2016-12-16 11:00:00,73.63,73.63,73.36,73.46,32167.0,56.8233,56.8233,56.6149,56.6921,32167.0
2016-12-16 11:10:00,73.47,73.54,73.34,73.49,33018.0,56.6998,56.7538,56.5995,56.7153,33018.0
2016-12-16 11:20:00,73.49,73.49,73.18,73.18,59102.0,56.7153,56.7153,56.476,56.476,59102.0
2016-12-16 11:30:00,73.19,73.34,73.17,73.29,51078.0,56.4837,56.5995,56.4683,56.5609,51078.0
2016-12-16 11:40:00,73.29,73.43,73.25,73.3,62135.0,56.5609,56.669,56.53,56.5686,62135.0
2016-12-16 11:50:00,73.28,73.37,73.25,73.34,43031.0,56.5532,56.6226,56.53,56.5995,43031.0
2016-12-16 12:00:00,73.33,73.37,73.26,73.36,17560.0,56.5918,56.6226,56.5378,56.6149,17560.0
2016-12-16 12:10:00,73.34,73.34,73.25,73.27,25282.0,56.5995,56.5995,56.53,56.5455,25282.0
2016-12-16 12:20:00,73.29,73.45,73.25,73.43,37673.0,56.5609,56.6844,56.53,56.669,37673.0
2016-12-16 12:30:00,73.4,73.46,73.32,73.35,30069.0,56.6458,56.6921,56.5841,56.6072,30069.0
2016-12-16 12:40:00,73.38,73.58,73.37,73.56,42822.0,56.6304,56.7847,56.6226,56.7693,42822.0
2016-12-16 12:50:00,73.53,73.58,73.44,73.53,46567.0,56.7461,56.7847,56.6767,56.7461,46567.0
2016-12-16 13:00:00,73.53,73.56,73.35,73.39,26403.0,56.7461,56.7693,56.6072,56.6381,26403.0
2016-12-16 13:10:00,73.38,73.38,73.16,73.23,31925.0,56.6304,56.6304,56.4606,56.5146,31925.0
2016-12-16 13:20:00,73.23,73.31,73.22,73.28,39519.0,56.5146,56.5763,56.5069,56.5532,39519.0
2016-12-16 13:30:00,73.26,73.38,73.26,73.37,19598.0,56.5378,56.6304,56.5378,56.6226,19598.0
2016-12-16 13:40:00,73.38,73.41,73.31,73.31,43313.0,56.6304,56.6535,56.5763,56.5763,43313.0
2016-12-16 13:50:00,73.31,73.41,73.3,73.4,26262.0,56.5763,56.6535,56.5686,56.6458,26262.0
2016-12-16 14:00:00,73.4,73.47,73.37,73.45,34606.0,56.6458,56.6998,56.6226,56.6844,34606.0
2016-12-16 14:10:00,73.45,73.5,73.37,73.38,38166.0,56.6844,56.723,56.6226,56.6304,38166.0
2016-12-16 14:20:00,73.38,73.41,73.35,73.37,34713.0,56.6304,56.6535,56.6072,56.6226,34713.0
2016-12-16 14:30:00,73.38,73.43,73.34,73.35,24981.0,56.6304,56.669,56.5995,56.6072,24981.0
2016-12-16 14:40:00,73.36,73.52,73.31,73.52,44765.0,56.6149,56.7384,56.5763,56.7384,44765.0
2016-12-16 14:50:00,73.52,73.55,73.45,73.47,32303.0,56.7384,56.7616,56.6844,56.6998,32303.0
2016-12-16 15:00:00,73.47,73.52,73.41,73.46,48627.0,56.6998,56.7384,56.6535,56.6921,48627.0
2016-12-16 15:10:00,73.46,73.47,73.42,73.45,51302.0,56.6921,56.6998,56.6612,56.6844,51302.0
2016-12-16 15:20:00,73.45,73.48,73.38,73.44,47716.0,56.6844,56.7075,56.6304,56.6767,47716.0
2016-12-16 15:30:00,73.42,73.49,73.39,73.43,72099.0,56.6612,56.7153,56.6381,56.669,72099.0
2016-12-16 15:40:00,73.42,73.59,73.36,73.54,130999.0,56.6612,56.7924,56.6149,56.7538,130999.0
2016-12-16 15:50:00,73.53,73.87,73.53,73.76,421956.0,56.7461,57.0085,56.7461,56.9236,421956.0
2016-12-19 09:30:00,73.77,74.18,73.64,74.0,77018.0,56.9313,57.2478,56.831,57.1088,77018.0
2016-12-19 09:40:00,73.99,74.08,73.73,73.9,78867.0,57.1011,57.1706,56.9005,57.0317,78867.0
2016-12-19 09:50:00,73.83,73.85,73.49,73.51,33876.0,56.9776,56.9931,56.7153,56.7307,33876.0
2016-12-19 10:00:00,73.54,73.6,73.47,73.5,40989.0,56.7538,56.8001,56.6998,56.723,40989.0
2016-12-19 10:10:00,73.51,73.52,73.3,73.3,95643.0,56.7307,56.7384,56.5686,56.5686,95643.0
2016-12-19 10:20:00,73.29,73.5,73.28,73.39,50820.0,56.5609,56.723,56.5532,56.6381,50820.0
2016-12-19 10:30:00,73.39,73.6,73.36,73.58,58062.0,56.6381,56.8001,56.6149,56.7847,58062.0
2016-12-19 10:40:00,73.59,73.68,73.47,73.5,22366.0,56.7924,56.8619,56.6998,56.723,22366.0
2016-12-19 10:50:00,73.49,73.52,73.26,73.26,54187.0,56.7153,56.7384,56.5378,56.5378,54187.0
2016-12-19 11:00:00,73.27,73.28,73.11,73.15,44479.0,56.5455,56.5532,56.422,56.4529,44479.0
2016-12-19 11:10:00,73.14,73.24,73.14,73.2,41467.0,56.4451,56.5223,56.4451,56.4915,41467.0
2016-12-19 11:20:00,73.21,73.41,73.17,73.41,45550.0,56.4992,56.6535,56.4683,56.6535,45550.0
2016-12-19 11:30:00,73.41,73.42,73.29,73.32,105686.0,56.6535,56.6612,56.5609,56.5841,105686.0
2016-12-19 11:40:00,73.31,73.39,73.3,73.33,30251.0,56.5763,56.6381,56.5686,56.5918,30251.0
2016-12-19 11:50:00,73.33,73.51,73.27,73.44,48846.0,56.5918,56.7307,56.5455,56.6767,48846.0
2016-12-19 12:00:00,73.44,73.82,73.4,73.73,124205.0,56.6767,56.9699,56.6458,56.9005,124205.0
2016-12-19 12:10:00,73.76,73.94,73.65,73.93,106297.0,56.9236,57.0625,56.8387,57.0548,106297.0
2016-12-19 12:20:00,73.91,74.03,73.88,73.95,67892.0,57.0394,57.132,57.0162,57.0703,67892.0
2016-12-19 12:30:00,73.95,73.99,73.87,73.89,67387.0,57.0703,57.1011,57.0085,57.024,67387.0
2016-12-19 12:40:00,73.89,74.02,73.82,73.99,47850.0,57.024,57.1243,56.9699,57.1011,47850.0
2016-12-19 12:50:00,73.99,74.32,73.97,74.26,95054.0,57.1011,57.3558,57.0857,57.3095,95054.0
2016-12-19 13:00:00,74.26,74.28,74.15,74.18,51735.0,57.3095,57.3249,57.2246,57.2478,51735.0
2016-12-19 13:10:00,74.16,74.26,74.02,74.03,100416.0,57.2323,57.3095,57.1243,57.132,100416.0
2016-12-19 13:20:00,74.04,74.09,74.03,74.07,31224.0,57.1397,57.1783,57.132,57.1629,31224.0
2016-12-19 13:30:00,74.08,74.1,73.9,73.93,71828.0,57.1706,57.186,57.0317,57.0548,71828.0
2016-12-19 13:40:00,73.93,74.1,73.87,73.99,51399.0,57.0548,57.186,57.0085,57.1011,51399.0
2016-12-19 13:50:00,74.0,74.13,73.95,74.0,51425.0,57.1088,57.2092,57.0703,57.1088,51425.0
2016-12-19 14:00:00,73.99,74.03,73.83,73.9,44081.0,57.1011,57.132,56.9776,57.0317,44081.0
2016-12-19 14:10:00,73.92,74.09,73.88,74.0,57165.0,57.0471,57.1783,57.0162,57.1088,57165.0
2016-12-19 14:20:00,74.0,74.02,73.9,73.96,68565.0,57.1088,57.1243,57.0317,57.078,68565.0
2016-12-19 14:30:00,73.95,74.15,73.81,73.82,69880.0,57.0703,57.2246,56.9622,56.9699,69880.0
2016-12-19 14:40:00,73.82,73.85,73.66,73.7,54698.0,56.9699,56.9931,56.8465,56.8773,54698.0
2016-12-19 14:50:00,73.69,73.69,73.43,73.43,33854.0,56.8696,56.8696,56.669,56.669,33854.0
2016-12-19 15:00:00,73.45,73.58,73.44,73.58,39302.0,56.6844,56.7847,56.6767,56.7847,39302.0
2016-12-19 15:10:00,73.57,73.59,73.5,73.51,37700.0,56.777,56.7924,56.723,56.7307,37700.0
2016-12-19 15:20:00,73.51,73.58,73.47,73.57,55245.0,56.7307,56.7847,56.6998,56.777,55245.0
2016-12-19 15:30:00,73.58,73.6,73.52,73.56,57898.0,56.7847,56.8001,56.7384,56.7693,57898.0
2016-12-19 15:40:00,73.56,73.67,73.53,73.58,80974.0,56.7693,56.8542,56.7461,56.7847,80974.0
2016-12-19 15:50:00,73.59,73.73,73.55,73.72,191814.0,56.7924,56.9005,56.7616,56.8928,191814.0
2016-12-20 09:30:00,73.87,74.28,73.8,74.13,105414.0,57.0085,57.3249,56.9545,57.2092,105414.0
2016-12-20 09:40:00,74.11,74.21,73.96,74.16,125215.0,57.1937,57.2709,57.078,57.2323,125215.0
2016-12-20 09:50:00,74.12,74.19,73.92,74.07,119249.0,57.2015,57.2555,57.0471,57.1629,119249.0
2016-12-20 10:00:00,74.07,74.11,73.78,73.81,75645.0,57.1629,57.1937,56.9391,56.9622,75645.0
2016-12-20 10:10:00,73.84,73.94,73.78,73.86,40820.0,56.9854,57.0625,56.9391,57.0008,40820.0
2016-12-20 10:20:00,73.84,73.96,73.78,73.83,42452.0,56.9854,57.078,56.9391,56.9776,42452.0
2016-12-20 10:30:00,73.84,73.95,73.76,73.92,40426.0,56.9854,57.0703,56.9236,57.0471,40426.0
2016-12-20 10:40:00,73.92,74.03,73.89,73.98,33491.0,57.0471,57.132,57.024,57.0934,33491.0
2016-12-20 10:50:00,73.99,74.06,73.96,74.05,45792.0,57.1011,57.1551,57.078,57.1474,45792.0
2016-12-20 11:00:00,74.05,74.05,73.93,73.94,27381.0,57.1474,57.1474,57.0548,57.0625,27381.0
2016-12-20 11:10:00,73.93,73.94,73.7,73.72,33750.0,57.0548,57.0625,56.8773,56.8928,33750.0
2016-12-20 11:20:00,73.71,73.81,73.68,73.7,28938.0,56.885,56.9622,56.8619,56.8773,28938.0
2016-12-20 11:30:00,73.7,73.71,73.57,73.68,56019.0,56.8773,56.885,56.777,56.8619,56019.0
2016-12-20 11:40:00,73.68,74.01,73.66,73.95,90683.0,56.8619,57.1166,56.8465,57.0703,90683.0
2016-12-20 11:50:00,73.95,73.96,73.81,73.85,85527.0,57.0703,57.078,56.9622,56.9931,85527.0
2016-12-20 12:00:00,73.85,73.85,73.71,73.74,25581.0,56.9931,56.9931,56.885,56.9082,25581.0
2016-12-20 12:10:00,73.74,73.75,73.49,73.5,20385.0,56.9082,56.9159,56.7153,56.723,20385.0
2016-12-20 12:20:00,73.49,73.56,73.45,73.56,27360.0,56.7153,56.7693,56.6844,56.7693,27360.0
2016-12-20 12:30:00,73.55,73.61,73.48,73.48,66296.0,56.7616,56.8079,56.7075,56.7075,66296.0
2016-12-20 12:40:00,73.47,73.48,73.37,73.41,12459.0,56.6998,56.7075,56.6226,56.6535,12459.0
2016-12-20 12:50:00,73.41,73.41,73.22,73.25,70340.0,56.6535,56.6535,56.5069,56.53,70340.0
2016-12-20 13:00:00,73.25,73.36,73.19,73.19,64499.0,56.53,56.6149,56.4837,56.4837,64499.0
2016-12-20 13:10:00,73.2,73.21,73.07,73.14,69318.0,56.4915,56.4992,56.3911,56.4451,69318.0
2016-12-20 13:20:00,73.13,73.17,73.1,73.16,13284.0,56.4374,56.4683,56.4143,56.4606,13284.0
2016-12-20 13:30:00,73.16,73.27,73.16,73.27,21840.0,56.4606,56.5455,56.4606,56.5455,21840.0
2016-12-20 13:40:00,73.25,73.27,73.16,73.21,33183.0,56.53,56.5455,56.4606,56.4992,33183.0
2016-12-20 13:50:00,73.2,73.23,73.17,73.21,23721.0,56.4915,56.5146,56.4683,56.4992,23721.0
2016-12-20 14:00:00,73.21,73.22,73.13,73.14,29475.0,56.4992,56.5069,56.4374,56.4451,29475.0
2016-12-20 14:10:00,73.15,73.19,73.1,73.13,21692.0,56.4529,56.4837,56.4143,56.4374,21692.0
2016-12-20 14:20:00,73.15,73.18,73.12,73.12,39019.0,56.4529,56.476,56.4297,56.4297,39019.0
2016-12-20 14:30:00,73.12,73.12,73.0,73.03,60395.0,56.4297,56.4297,56.3371,56.3603,60395.0
2016-12-20 14:40:00,73.01,73.15,72.97,73.13,26395.0,56.3448,56.4529,56.314,56.4374,26395.0
2016-12-20 14:50:00,73.13,73.17,73.09,73.13,31294.0,56.4374,56.4683,56.4066,56.4374,31294.0
2016-12-20 15:00:00,73.14,73.19,73.12,73.15,25760.0,56.4451,56.4837,56.4297,56.4529,25760.0
2016-12-20 15:10:00,73.15,73.21,73.14,73.17,23716.0,56.4529,56.4992,56.4451,56.4683,23716.0
2016-12-20 15:20:00,73.17,73.2,73.14,73.2,38427.0,56.4683,56.4915,56.4451,56.4915,38427.0
2016-12-20 15:30:00,73.2,73.27,73.18,73.25,60834.0,56.4915,56.5455,56.476,56.53,60834.0
2016-12-20 15:40:00,73.25,73.26,73.16,73.19,67434.0,56.53,56.5378,56.4606,56.4837,67434.0
2016-12-20 15:50:00,73.18,73.37,73.17,73.34,139109.0,56.476,56.6226,56.4683,56.5995,139109.0
2016-12-21 09:30:00,72.49,72.72,71.82,72.68,194690.0,55.9435,56.121,55.4264,56.0901,194690.0
2016-12-21 09:40:00,72.71,72.94,72.39,72.43,203351.0,56.1133,56.2908,55.8663,55.8972,203351.0
2016-12-21 09:50:00,72.43,72.63,72.37,72.4,92382.0,55.8972,56.0516,55.8509,55.8741,92382.0
2016-12-21 10:00:00,72.4,72.46,72.25,72.3,49847.0,55.8741,55.9204,55.7583,55.7969,49847.0
2016-12-21 10:10:00,72.29,72.43,72.28,72.31,69292.0,55.7892,55.8972,55.7814,55.8046,69292.0
2016-12-21 10:20:00,72.3,72.42,72.27,72.42,51273.0,55.7969,55.8895,55.7737,55.8895,51273.0
2016-12-21 10:30:00,72.39,72.78,72.39,72.61,52236.0,55.8663,56.1673,55.8663,56.0361,52236.0
2016-12-21 10:40:00,72.6,72.61,72.27,72.33,56800.0,56.0284,56.0361,55.7737,55.82,56800.0
2016-12-21 10:50:00,72.29,72.39,72.25,72.33,55833.0,55.7892,55.8663,55.7583,55.82,55833.0
2016-12-21 11:00:00,72.33,72.48,72.31,72.41,65363.0,55.82,55.9358,55.8046,55.8818,65363.0
2016-12-21 11:10:00,72.42,72.5,72.41,72.46,109985.0,55.8895,55.9512,55.8818,55.9204,109985.0
2016-12-21 11:20:00,72.46,72.75,72.46,72.7,45905.0,55.9204,56.1442,55.9204,56.1056,45905.0
2016-12-21 11:30:00,72.71,72.74,72.62,72.69,83719.0,56.1133,56.1365,56.0438,56.0979,83719.0
2016-12-21 11:40:00,72.68,72.82,72.67,72.78,98804.0,56.0901,56.1982,56.0824,56.1673,98804.0
2016-12-21 11:50:00,72.79,72.87,72.69,72.87,52464.0,56.175,56.2368,56.0979,56.2368,52464.0
2016-12-21 12:00:00,72.85,72.85,72.77,72.8,27401.0,56.2213,56.2213,56.1596,56.1828,27401.0
2016-12-21 12:10:00,72.82,72.83,72.7,72.71,21413.0,56.1982,56.2059,56.1056,56.1133,21413.0
2016-12-21 12:20:00,72.71,72.76,72.65,72.65,18988.0,56.1133,56.1519,56.067,56.067,18988.0
2016-12-21 12:30:00,72.66,72.71,72.65,72.69,30826.0,56.0747,56.1133,56.067,56.0979,30826.0
2016-12-21 12:40:00,72.68,72.71,72.66,72.7,41112.0,56.0901,56.1133,56.0747,56.1056,41112.0
2016-12-21 12:50:00,72.7,72.7,72.51,72.51,46495.0,56.1056,56.1056,55.959,55.959,46495.0
2016-12-21 13:00:00,72.52,72.55,72.42,72.42,30137.0,55.9667,55.9898,55.8895,55.8895,30137.0
2016-12-21 13:10:00,72.42,72.52,72.42,72.52,83122.0,55.8895,55.9667,55.8895,55.9667,83122.0
2016-12-21 13:20:00,72.52,72.68,72.51,72.66,18978.0,55.9667,56.0901,55.959,56.0747,18978.0
2016-12-21 13:30:00,72.65,72.7,72.64,72.67,21034.0,56.067,56.1056,56.0593,56.0824,21034.0
2016-12-21 13:40:00,72.68,72.98,72.68,72.94,76572.0,56.0901,56.3217,56.0901,56.2908,76572.0
2016-12-21 13:50:00,72.95,72.95,72.74,72.74,95939.0,56.2985,56.2985,56.1365,56.1365,95939.0
2016-12-21 14:00:00,72.74,72.75,72.64,72.66,98270.0,56.1365,56.1442,56.0593,56.0747,98270.0
2016-12-21 14:10:00,72.66,72.66,72.58,72.64,36634.0,56.0747,56.0747,56.013,56.0593,36634.0
2016-12-21 14:20:00,72.65,72.77,72.65,72.74,59115.0,56.067,56.1596,56.067,56.1365,59115.0
2016-12-21 14:30:00,72.73,72.76,72.63,72.65,53059.0,56.1287,56.1519,56.0516,56.067,53059.0
2016-12-21 14:40:00,72.65,72.78,72.62,72.77,76383.0,56.067,56.1673,56.0438,56.1596,76383.0
2016-12-21 14:50:00,72.76,72.81,72.7,72.72,49933.0,56.1519,56.1905,56.1056,56.121,49933.0
2016-12-21 15:00:00,72.73,72.74,72.66,72.67,85735.0,56.1287,56.1365,56.0747,56.0824,85735.0
2016-12-21 15:10:00,72.67,72.67,72.59,72.61,69731.0,56.0824,56.0824,56.0207,56.0361,69731.0
2016-12-21 15:20:00,72.6,72.67,72.59,72.6,157748.0,56.0284,56.0824,56.0207,56.0284,157748.0
2016-12-21 15:30:00,72.6,72.63,72.54,72.61,84201.0,56.0284,56.0516,55.9821,56.0361,84201.0
2016-12-21 15:40:00,72.6,72.7,72.59,72.69,81656.0,56.0284,56.1056,56.0207,56.0979,81656.0
2016-12-21 15:50:00,72.69,72.7,72.6,72.6,141395.0,56.0979,56.1056,56.0284,56.0284,141395.0
2016-12-22 09:30:00,72.66,72.99,72.39,72.69,87142.0,56.0747,56.3294,55.8663,56.0979,87142.0
2016-12-22 09:40:00,72.71,72.78,72.37,72.38,46271.0,56.1133,56.1673,55.8509,55.8586,46271.0
2016-12-22 09:50:00,72.37,72.46,72.23,72.46,24377.0,55.8509,55.9204,55.7429,55.9204,24377.0
2016-12-22 10:00:00,72.48,72.49,72.38,72.4,40734.0,55.9358,55.9435,55.8586,55.8741,40734.0
2016-12-22 10:10:00,72.41,72.42,72.12,72.15,22196.0,55.8818,55.8895,55.658,55.6811,22196.0
2016-12-22 10:20:00,72.16,72.2,72.09,72.16,24742.0,55.6888,55.7197,55.6348,55.6888,24742.0
2016-12-22 10:30:00,72.15,72.18,72.05,72.09,17510.0,55.6811,55.7043,55.6039,55.6348,17510.0
2016-12-22 10:40:00,72.08,72.1,71.98,72.06,30777.0,55.6271,55.6425,55.5499,55.6117,30777.0
2016-12-22 10:50:00,72.05,72.09,72.01,72.07,30977.0,55.6039,55.6348,55.5731,55.6194,30977.0
2016-12-22 11:00:00,72.06,72.09,72.0,72.0,27334.0,55.6117,55.6348,55.5654,55.5654,27334.0
2016-12-22 11:10:00,72.0,72.04,71.93,71.96,36921.0,55.5654,55.5962,55.5113,55.5345,36921.0
2016-12-22 11:20:00,71.95,71.97,71.88,71.91,23395.0,55.5268,55.5422,55.4728,55.4959,23395.0
2016-12-22 11:30:00,71.91,72.04,71.87,72.02,26326.0,55.4959,55.5962,55.465,55.5808,26326.0
2016-12-22 11:40:00,72.03,72.27,72.03,72.23,27791.0,55.5885,55.7737,55.5885,55.7429,27791.0
2016-12-22 11:50:00,72.22,72.37,72.21,72.34,30750.0,55.7351,55.8509,55.7274,55.8278,30750.0
2016-12-22 12:00:00,72.33,72.36,72.22,72.25,28389.0,55.82,55.8432,55.7351,55.7583,28389.0
2016-12-22 12:10:00,72.25,72.25,72.16,72.2,21780.0,55.7583,55.7583,55.6888,55.7197,21780.0
2016-12-22 12:20:00,72.19,72.27,72.19,72.24,18130.0,55.712,55.7737,55.712,55.7506,18130.0
2016-12-22 12:30:00,72.25,72.33,72.24,72.3,18467.0,55.7583,55.82,55.7506,55.7969,18467.0
2016-12-22 12:40:00,72.31,72.34,72.25,72.28,26476.0,55.8046,55.8278,55.7583,55.7814,26476.0
2016-12-22 12:50:00,72.27,72.31,72.26,72.3,26862.0,55.7737,55.8046,55.766,55.7969,26862.0
2016-12-22 13:00:00,72.29,72.3,72.26,72.28,15259.0,55.7892,55.7969,55.766,55.7814,15259.0
2016-12-22 13:10:00,72.28,72.28,72.19,72.2,15860.0,55.7814,55.7814,55.712,55.7197,15860.0
2016-12-22 13:20:00,72.2,72.24,72.16,72.19,17451.0,55.7197,55.7506,55.6888,55.712,17451.0
2016-12-22 13:30:00,72.21,72.26,72.18,72.26,13328.0,55.7274,55.766,55.7043,55.766,13328.0
2016-12-22 13:40:00,72.26,72.3,72.24,72.28,19166.0,55.766,55.7969,55.7506,55.7814,19166.0
2016-12-22 13:50:00,72.28,72.3,72.21,72.3,42915.0,55.7814,55.7969,55.7274,55.7969,42915.0
2016-12-22 14:00:00,72.3,72.34,72.26,72.29,31817.0,55.7969,55.8278,55.766,55.7892,31817.0
2016-12-22 14:10:00,72.29,72.33,72.24,72.28,20502.0,55.7892,55.82,55.7506,55.7814,20502.0
2016-12-22 14:20:00,72.27,72.35,72.24,72.25,17238.0,55.7737,55.8355,55.7506,55.7583,17238.0
2016-12-22 14:30:00,72.25,72.3,72.24,72.27,23054.0,55.7583,55.7969,55.7506,55.7737,23054.0
2016-12-22 14:40:00,72.27,72.28,72.17,72.18,22429.0,55.7737,55.7814,55.6966,55.7043,22429.0
2016-12-22 14:50:00,72.17,72.2,72.14,72.17,19460.0,55.6966,55.7197,55.6734,55.6966,19460.0
2016-12-22 15:00:00,72.17,72.2,72.14,72.14,44227.0,55.6966,55.7197,55.6734,55.6734,44227.0
2016-12-22 15:10:00,72.14,72.18,72.1,72.16,18740.0,55.6734,55.7043,55.6425,55.6888,18740.0
2016-12-22 15:20:00,72.15,72.17,72.13,72.16,37314.0,55.6811,55.6966,55.6657,55.6888,37314.0
2016-12-22 15:30:00,72.16,72.17,72.13,72.17,47882.0,55.6888,55.6966,55.6657,55.6966,47882.0
2016-12-22 15:40:00,72.18,72.21,72.13,72.14,78491.0,55.7043,55.7274,55.6657,55.6734,78491.0
2016-12-22 15:50:00,72.15,72.17,72.07,72.11,178923.0,55.6811,55.6966,55.6194,55.6503,178923.0
2016-12-23 09:30:00,72.36,72.78,72.1,72.68,34582.0,55.8432,56.1673,55.6425,56.0901,34582.0
2016-12-23 09:40:00,72.67,72.9,72.67,72.89,22692.0,56.0824,56.2599,56.0824,56.2522,22692.0
2016-12-23 09:50:00,72.89,73.09,72.86,72.95,29047.0,56.2522,56.4066,56.2291,56.2985,29047.0
2016-12-23 10:00:00,72.97,73.02,72.93,72.93,19259.0,56.314,56.3525,56.2831,56.2831,19259.0
2016-12-23 10:10:00,72.95,73.14,72.93,73.14,47119.0,56.2985,56.4451,56.2831,56.4451,47119.0
2016-12-23 10:20:00,73.15,73.36,73.11,73.36,28068.0,56.4529,56.6149,56.422,56.6149,28068.0
2016-12-23 10:30:00,73.36,73.4,73.31,73.35,28858.0,56.6149,56.6458,56.5763,56.6072,28858.0
2016-12-23 10:40:00,73.34,73.34,73.21,73.29,25175.0,56.5995,56.5995,56.4992,56.5609,25175.0
2016-12-23 10:50:00,73.29,73.29,73.16,73.22,18722.0,56.5609,56.5609,56.4606,56.5069,18722.0
2016-12-23 11:00:00,73.23,73.23,73.15,73.15,19916.0,56.5146,56.5146,56.4529,56.4529,19916.0
2016-12-23 11:10:00,73.14,73.3,73.11,73.28,38520.0,56.4451,56.5686,56.422,56.5532,38520.0
2016-12-23 11:20:00,73.28,73.37,73.27,73.29,22283.0,56.5532,56.6226,56.5455,56.5609,22283.0
2016-12-23 11:30:00,73.28,73.33,73.18,73.18,8700.0,56.5532,56.5918,56.476,56.476,8700.0
2016-12-23 11:40:00,73.17,73.17,73.06,73.06,8407.0,56.4683,56.4683,56.3834,56.3834,8407.0
2016-12-23 11:50:00,73.07,73.08,73.01,73.03,7985.0,56.3911,56.3988,56.3448,56.3603,7985.0
2016-12-23 12:00:00,73.03,73.06,72.91,72.92,10933.0,56.3603,56.3834,56.2676,56.2754,10933.0
2016-12-23 12:10:00,72.92,72.94,72.87,72.93,12677.0,56.2754,56.2908,56.2368,56.2831,12677.0
2016-12-23 12:20:00,72.93,73.0,72.93,72.99,12651.0,56.2831,56.3371,56.2831,56.3294,12651.0
2016-12-23 12:30:00,73.0,73.0,72.89,72.91,10392.0,56.3371,56.3371,56.2522,56.2676,10392.0
2016-12-23 12:40:00,72.91,72.91,72.83,72.84,7040.0,56.2676,56.2676,56.2059,56.2136,7040.0
2016-12-23 12:50:00,72.84,72.86,72.77,72.81,6502.0,56.2136,56.2291,56.1596,56.1905,6502.0
2016-12-23 13:00:00,72.81,72.81,72.73,72.75,10960.0,56.1905,56.1905,56.1287,56.1442,10960.0
2016-12-23 13:10:00,72.74,72.82,72.73,72.82,9812.0,56.1365,56.1982,56.1287,56.1982,9812.0
2016-12-23 13:20:00,72.81,72.83,72.77,72.79,5627.0,56.1905,56.2059,56.1596,56.175,5627.0
2016-12-23 13:30:00,72.79,72.81,72.72,72.73,8329.0,56.175,56.1905,56.121,56.1287,8329.0
2016-12-23 13:40:00,72.72,72.76,72.67,72.69,13909.0,56.121,56.1519,56.0824,56.0979,13909.0
2016-12-23 13:50:00,72.69,72.79,72.68,72.78,10848.0,56.0979,56.175,56.0901,56.1673,10848.0
2016-12-23 14:00:00,72.78,72.8,72.75,72.75,19361.0,56.1673,56.1828,56.1442,56.1442,19361.0
2016-12-23 14:10:00,72.75,72.79,72.69,72.72,18658.0,56.1442,56.175,56.0979,56.121,18658.0
2016-12-23 14:20:00,72.74,72.75,72.72,72.73,8464.0,56.1365,56.1442,56.121,56.1287,8464.0
2016-12-23 14:30:00,72.72,72.78,72.7,72.78,15209.0,56.121,56.1673,56.1056,56.1673,15209.0
2016-12-23 14:40:00,72.77,72.79,72.74,72.77,9700.0,56.1596,56.175,56.1365,56.1596,9700.0
2016-12-23 14:50:00,72.77,72.82,72.75,72.8,11369.0,56.1596,56.1982,56.1442,56.1828,11369.0
2016-12-23 15:00:00,72.81,72.83,72.75,72.75,20812.0,56.1905,56.2059,56.1442,56.1442,20812.0
2016-12-23 15:10:00,72.76,72.76,72.64,72.66,15668.0,56.1519,56.1519,56.0593,56.0747,15668.0
2016-12-23 15:20:00,72.66,72.75,72.66,72.71,18046.0,56.0747,56.1442,56.0747,56.1133,18046.0
2016-12-23 15:30:00,72.72,72.75,72.7,72.75,24086.0,56.121,56.1442,56.1056,56.1442,24086.0
2016-12-23 15:40:00,72.76,72.82,72.73,72.8,31283.0,56.1519,56.1982,56.1287,56.1828,31283.0
2016-12-23 15:50:00,72.8,72.88,72.8,72.85,84523.0,56.1828,56.2445,56.1828,56.2213,84523.0
2016-12-27 09:30:00,72.92,73.25,72.89,73.18,25528.0,56.2754,56.53,56.2522,56.476,25528.0
2016-12-27 09:40:00,73.17,73.59,73.16,73.46,22488.0,56.4683,56.7924,56.4606,56.6921,22488.0
2016-12-27 09:50:00,73.49,73.58,73.32,73.32,10251.0,56.7153,56.7847,56.5841,56.5841,10251.0
2016-12-27 10:00:00,73.32,73.33,73.08,73.1,22273.0,56.5841,56.5918,56.3988,56.4143,22273.0
2016-12-27 10:10:00,73.1,73.26,73.07,73.17,18289.0,56.4143,56.5378,56.3911,56.4683,18289.0
2016-12-27 10:20:00,73.16,73.41,73.15,73.34,13702.0,56.4606,56.6535,56.4529,56.5995,13702.0
2016-12-27 10:30:00,73.33,73.44,73.33,73.37,16483.0,56.5918,56.6767,56.5918,56.6226,16483.0
2016-12-27 10:40:00,73.37,73.55,73.34,73.55,14633.0,56.6226,56.7616,56.5995,56.7616,14633.0
2016-12-27 10:50:00,73.51,73.63,73.51,73.57,11529.0,56.7307,56.8233,56.7307,56.777,11529.0
2016-12-27 11:00:00,73.58,73.65,73.55,73.57,20583.0,56.7847,56.8387,56.7616,56.777,20583.0
2016-12-27 11:10:00,73.58,73.62,73.53,73.54,18613.0,56.7847,56.8156,56.7461,56.7538,18613.0
2016-12-27 11:20:00,73.55,73.58,73.44,73.5,20121.0,56.7616,56.7847,56.6767,56.723,20121.0
2016-12-27 11:30:00,73.48,73.48,73.4,73.4,9899.0,56.7075,56.7075,56.6458,56.6458,9899.0
2016-12-27 11:40:00,73.38,73.4,73.33,73.33,8075.0,56.6304,56.6458,56.5918,56.5918,8075.0
2016-12-27 11:50:00,73.36,73.42,73.34,73.41,12922.0,56.6149,56.6612,56.5995,56.6535,12922.0
2016-12-27 12:00:00,73.4,73.45,73.37,73.38,15779.0,56.6458,56.6844,56.6226,56.6304,15779.0
2016-12-27 12:10:00,73.37,73.37,73.28,73.31,7336.0,56.6226,56.6226,56.5532,56.5763,7336.0
2016-12-27 12:20:00,73.31,73.31,73.23,73.23,4415.0,56.5763,56.5763,56.5146,56.5146,4415.0
2016-12-27 12:30:00,73.23,73.23,73.19,73.2,9621.0,56.5146,56.5146,56.4837,56.4915,9621.0
2016-12-27 12:40:00,73.2,73.22,73.16,73.21,8291.0,56.4915,56.5069,56.4606,56.4992,8291.0
2016-12-27 12:50:00,73.18,73.23,73.16,73.22,19480.0,56.476,56.5146,56.4606,56.5069,19480.0
2016-12-27 13:00:00,73.22,73.22,73.19,73.2,11118.0,56.5069,56.5069,56.4837,56.4915,11118.0
2016-12-27 13:10:00,73.21,73.31,73.18,73.31,45930.0,56.4992,56.5763,56.476,56.5763,45930.0
2016-12-27 13:20:00,73.32,73.4,73.32,73.35,8965.0,56.5841,56.6458,56.5841,56.6072,8965.0
2016-12-27 13:30:00,73.33,73.36,73.29,73.35,8355.0,56.5918,56.6149,56.5609,56.6072,8355.0
2016-12-27 13:40:00,73.35,73.36,73.29,73.31,4494.0,56.6072,56.6149,56.5609,56.5763,4494.0
2016-12-27 13:50:00,73.33,73.38,73.31,73.32,5862.0,56.5918,56.6304,56.5763,56.5841,5862.0
2016-12-27 14:00:00,73.32,73.32,73.27,73.28,5508.0,56.5841,56.5841,56.5455,56.5532,5508.0
2016-12-27 14:10:00,73.27,73.29,73.22,73.26,9552.0,56.5455,56.5609,56.5069,56.5378,9552.0
2016-12-27 14:20:00,73.26,73.3,73.23,73.24,14842.0,56.5378,56.5686,56.5146,56.5223,14842.0
2016-12-27 14:30:00,73.24,73.32,73.16,73.28,21203.0,56.5223,56.5841,56.4606,56.5532,21203.0
2016-12-27 14:40:00,73.28,73.28,73.23,73.27,12894.0,56.5532,56.5532,56.5146,56.5455,12894.0
2016-12-27 14:50:00,73.27,73.29,73.25,73.25,13086.0,56.5455,56.5609,56.53,56.53,13086.0
2016-12-27 15:00:00,73.26,73.28,73.25,73.25,10589.0,56.5378,56.5532,56.53,56.53,10589.0
2016-12-27 15:10:00,73.25,73.26,73.21,73.21,15128.0,56.53,56.5378,56.4992,56.4992,15128.0
2016-12-27 15:20:00,73.21,73.22,73.19,73.2,16646.0,56.4992,56.5069,56.4837,56.4915,16646.0
2016-12-27 15:30:00,73.2,73.22,73.17,73.2,22603.0,56.4915,56.5069,56.4683,56.4915,22603.0
2016-12-27 15:40:00,73.2,73.25,73.16,73.19,44872.0,56.4915,56.53,56.4606,56.4837,44872.0
2016-12-27 15:50:00,73.2,73.23,73.04,73.09,117557.0,56.4915,56.5146,56.368,56.4066,117557.0
2016-12-28 09:30:00,73.13,73.69,73.13,73.39,36156.0,56.4374,56.8696,56.4374,56.6381,36156.0
2016-12-28 09:40:00,73.36,73.36,73.01,73.12,29145.0,56.6149,56.6149,56.3448,56.4297,29145.0
2016-12-28 09:50:00,73.14,73.15,73.04,73.04,28130.0,56.4451,56.4529,56.368,56.368,28130.0
2016-12-28 10:00:00,73.06,73.12,73.01,73.1,68067.0,56.3834,56.4297,56.3448,56.4143,68067.0
2016-12-28 10:10:00,73.1,73.11,73.04,73.05,34896.0,56.4143,56.422,56.368,56.3757,34896.0
2016-12-28 10:20:00,73.04,73.07,73.02,73.05,30115.0,56.368,56.3911,56.3525,56.3757,30115.0
2016-12-28 10:30:00,73.06,73.06,72.98,73.02,51739.0,56.3834,56.3834,56.3217,56.3525,51739.0
2016-12-28 10:40:00,73.02,73.06,72.95,72.99,39798.0,56.3525,56.3834,56.2985,56.3294,39798.0
2016-12-28 10:50:00,72.99,72.99,72.84,72.91,26662.0,56.3294,56.3294,56.2136,56.2676,26662.0
2016-12-28 11:00:00,72.91,72.99,72.91,72.97,23435.0,56.2676,56.3294,56.2676,56.314,23435.0
2016-12-28 11:10:00,72.98,73.02,72.94,72.96,49944.0,56.3217,56.3525,56.2908,56.3062,49944.0
2016-12-28 11:20:00,72.96,73.06,72.94,73.05,28408.0,56.3062,56.3834,56.2908,56.3757,28408.0
2016-12-28 11:30:00,73.06,73.11,73.04,73.09,24813.0,56.3834,56.422,56.368,56.4066,24813.0
2016-12-28 11:40:00,73.1,73.12,73.03,73.03,16825.0,56.4143,56.4297,56.3603,56.3603,16825.0
2016-12-28 11:50:00,73.03,73.05,73.01,73.03,13975.0,56.3603,56.3757,56.3448,56.3603,13975.0
2016-12-28 12:00:00,73.02,73.04,72.84,72.85,24421.0,56.3525,56.368,56.2136,56.2213,24421.0
2016-12-28 12:10:00,72.85,72.87,72.72,72.76,24702.0,56.2213,56.2368,56.121,56.1519,24702.0
2016-12-28 12:20:00,72.76,72.76,72.7,72.74,15669.0,56.1519,56.1519,56.1056,56.1365,15669.0
2016-12-28 12:30:00,72.73,72.74,72.68,72.7,15423.0,56.1287,56.1365,56.0901,56.1056,15423.0
2016-12-28 12:40:00,72.69,72.7,72.58,72.62,18972.0,56.0979,56.1056,56.013,56.0438,18972.0
2016-12-28 12:50:00,72.61,72.62,72.56,72.62,17880.0,56.0361,56.0438,55.9975,56.0438,17880.0
2016-12-28 13:00:00,72.62,72.67,72.59,72.65,23514.0,56.0438,56.0824,56.0207,56.067,23514.0
2016-12-28 13:10:00,72.65,72.66,72.51,72.52,33551.0,56.067,56.0747,55.959,55.9667,33551.0
2016-12-28 13:20:00,72.54,72.61,72.52,72.59,17323.0,55.9821,56.0361,55.9667,56.0207,17323.0
2016-12-28 13:30:00,72.6,72.66,72.6,72.62,10197.0,56.0284,56.0747,56.0284,56.0438,10197.0
2016-12-28 13:40:00,72.64,72.65,72.62,72.64,9271.0,56.0593,56.067,56.0438,56.0593,9271.0
2016-12-28 13:50:00,72.64,72.7,72.62,72.67,21667.0,56.0593,56.1056,56.0438,56.0824,21667.0
2016-12-28 14:00:00,72.68,72.75,72.67,72.72,11772.0,56.0901,56.1442,56.0824,56.121,11772.0
2016-12-28 14:10:00,72.72,72.72,72.52,72.55,22066.0,56.121,56.121,55.9667,55.9898,22066.0
2016-12-28 14:20:00,72.54,72.67,72.54,72.65,18363.0,55.9821,56.0824,55.9821,56.067,18363.0
2016-12-28 14:30:00,72.65,72.73,72.65,72.69,13066.0,56.067,56.1287,56.067,56.0979,13066.0
2016-12-28 14:40:00,72.7,72.72,72.62,72.63,28126.0,56.1056,56.121,56.0438,56.0516,28126.0
2016-12-28 14:50:00,72.63,72.64,72.57,72.64,24217.0,56.0516,56.0593,56.0053,56.0593,24217.0
2016-12-28 15:00:00,72.64,72.72,72.63,72.63,17703.0,56.0593,56.121,56.0516,56.0516,17703.0
2016-12-28 15:10:00,72.62,72.67,72.59,72.64,16386.0,56.0438,56.0824,56.0207,56.0593,16386.0
2016-12-28 15:20:00,72.63,72.66,72.57,72.6,18444.0,56.0516,56.0747,56.0053,56.0284,18444.0
2016-12-28 15:30:00,72.6,72.68,72.6,72.67,46428.0,56.0284,56.0901,56.0284,56.0824,46428.0
2016-12-28 15:40:00,72.68,72.7,72.56,72.57,66449.0,56.0901,56.1056,55.9975,56.0053,66449.0
2016-12-28 15:50:00,72.57,72.64,72.54,72.57,94208.0,56.0053,56.0593,55.9821,56.0053,94208.0
2016-12-29 09:30:00,72.43,72.82,72.23,72.66,60681.0,56.244,56.5469,56.0887,56.4226,60681.0
2016-12-29 09:40:00,72.63,72.93,72.53,72.75,53264.0,56.3993,56.6323,56.3217,56.4925,53264.0
2016-12-29 09:50:00,72.68,73.04,72.68,72.98,66093.0,56.4382,56.7177,56.4382,56.6711,66093.0
2016-12-29 10:00:00,72.96,72.96,72.68,72.85,61699.0,56.6556,56.6556,56.4382,56.5702,61699.0
2016-12-29 10:10:00,72.86,73.15,72.83,73.08,47346.0,56.5779,56.8031,56.5546,56.7488,47346.0
2016-12-29 10:20:00,73.04,73.05,72.9,72.95,95943.0,56.7177,56.7255,56.609,56.6478,95943.0
2016-12-29 10:30:00,72.96,72.97,72.72,72.91,50239.0,56.6556,56.6634,56.4692,56.6168,50239.0
2016-12-29 10:40:00,72.91,72.93,72.58,72.58,20683.0,56.6168,56.6323,56.3605,56.3605,20683.0
2016-12-29 10:50:00,72.58,72.66,72.55,72.58,27327.0,56.3605,56.4226,56.3372,56.3605,27327.0
2016-12-29 11:00:00,72.57,72.7,72.49,72.53,36717.0,56.3527,56.4537,56.2906,56.3217,36717.0
2016-12-29 11:10:00,72.53,72.58,72.48,72.55,26318.0,56.3217,56.3605,56.2829,56.3372,26318.0
2016-12-29 11:20:00,72.57,72.57,72.44,72.55,19708.0,56.3527,56.3527,56.2518,56.3372,19708.0
2016-12-29 11:30:00,72.56,72.73,72.5,72.5,20892.0,56.345,56.477,56.2984,56.2984,20892.0
2016-12-29 11:40:00,72.51,72.56,72.43,72.45,18218.0,56.3062,56.345,56.244,56.2596,18218.0
2016-12-29 11:50:00,72.47,72.49,72.41,72.42,13599.0,56.2751,56.2906,56.2285,56.2363,13599.0
2016-12-29 12:00:00,72.43,72.44,72.3,72.3,17791.0,56.244,56.2518,56.1431,56.1431,17791.0
2016-12-29 12:10:00,72.3,72.41,72.26,72.41,17179.0,56.1431,56.2285,56.112,56.2285,17179.0
2016-12-29 12:20:00,72.42,72.55,72.39,72.51,17099.0,56.2363,56.3372,56.213,56.3062,17099.0
2016-12-29 12:30:00,72.53,72.58,72.45,72.53,19065.0,56.3217,56.3605,56.2596,56.3217,19065.0
2016-12-29 12:40:00,72.55,72.61,72.52,72.54,14499.0,56.3372,56.3838,56.3139,56.3294,14499.0
2016-12-29 12:50:00,72.55,72.6,72.48,72.48,25698.0,56.3372,56.376,56.2829,56.2829,25698.0
2016-12-29 13:00:00,72.49,72.51,72.42,72.42,12129.0,56.2906,56.3062,56.2363,56.2363,12129.0
2016-12-29 13:10:00,72.42,72.45,72.36,72.45,16802.0,56.2363,56.2596,56.1897,56.2596,16802.0
2016-12-29 13:20:00,72.47,72.47,72.35,72.36,13311.0,56.2751,56.2751,56.1819,56.1897,13311.0
2016-12-29 13:30:00,72.37,72.37,72.3,72.31,14336.0,56.1974,56.1974,56.1431,56.1508,14336.0
2016-12-29 13:40:00,72.3,72.36,72.28,72.35,30351.0,56.1431,56.1897,56.1275,56.1819,30351.0
2016-12-29 13:50:00,72.35,72.43,72.27,72.43,50638.0,56.1819,56.244,56.1198,56.244,50638.0
2016-12-29 14:00:00,72.42,72.59,72.41,72.52,34939.0,56.2363,56.3683,56.2285,56.3139,34939.0
2016-12-29 14:10:00,72.53,72.53,72.41,72.45,16204.0,56.3217,56.3217,56.2285,56.2596,16204.0
2016-12-29 14:20:00,72.45,72.51,72.37,72.38,24698.0,56.2596,56.3062,56.1974,56.2052,24698.0
2016-12-29 14:30:00,72.37,72.43,72.31,72.36,36193.0,56.1974,56.244,56.1508,56.1897,36193.0
2016-12-29 14:40:00,72.35,72.41,72.31,72.39,15065.0,56.1819,56.2285,56.1508,56.213,15065.0
2016-12-29 14:50:00,72.39,72.39,72.33,72.35,22594.0,56.213,56.213,56.1664,56.1819,22594.0
2016-12-29 15:00:00,72.36,72.39,72.3,72.33,24573.0,56.1897,56.213,56.1431,56.1664,24573.0
2016-12-29 15:10:00,72.34,72.38,72.3,72.31,31072.0,56.1741,56.2052,56.1431,56.1508,31072.0
2016-12-29 15:20:00,72.31,72.31,72.24,72.27,33240.0,56.1508,56.1508,56.0965,56.1198,33240.0
2016-12-29 15:30:00,72.27,72.36,72.26,72.33,53231.0,56.1198,56.1897,56.112,56.1664,53231.0
2016-12-29 15:40:00,72.34,72.35,72.25,72.27,81733.0,56.1741,56.1819,56.1043,56.1198,81733.0
2016-12-29 15:50:00,72.28,72.37,72.26,72.35,106453.0,56.1275,56.1974,56.112,56.1819,106453.0
2016-12-30 09:30:00,72.29,72.61,72.25,72.47,39275.0,56.1353,56.3838,56.1043,56.2751,39275.0
2016-12-30 09:40:00,72.43,72.5,72.26,72.28,16166.0,56.244,56.2984,56.112,56.1275,16166.0
2016-12-30 09:50:00,72.27,72.29,72.05,72.17,18479.0,56.1198,56.1353,55.9489,56.0421,18479.0
2016-12-30 10:00:00,72.12,72.44,72.05,72.4,31408.0,56.0033,56.2518,55.9489,56.2207,31408.0
2016-12-30 10:10:00,72.41,72.47,72.32,72.33,14106.0,56.2285,56.2751,56.1586,56.1664,14106.0
2016-12-30 10:20:00,72.34,72.4,72.22,72.29,35991.0,56.1741,56.2207,56.081,56.1353,35991.0
2016-12-30 10:30:00,72.29,72.31,72.2,72.24,21270.0,56.1353,56.1508,56.0654,56.0965,21270.0
2016-12-30 10:40:00,72.24,72.28,72.11,72.13,26243.0,56.0965,56.1275,55.9955,56.0111,26243.0
2016-12-30 10:50:00,72.13,72.33,72.13,72.27,16576.0,56.0111,56.1664,56.0111,56.1198,16576.0
2016-12-30 11:00:00,72.27,72.29,72.19,72.21,11979.0,56.1198,56.1353,56.0577,56.0732,11979.0
2016-12-30 11:10:00,72.22,72.3,72.2,72.23,28130.0,56.081,56.1431,56.0654,56.0887,28130.0
2016-12-30 11:20:00,72.23,72.47,72.22,72.4,47796.0,56.0887,56.2751,56.081,56.2207,47796.0
2016-12-30 11:30:00,72.4,72.48,72.4,72.46,14920.0,56.2207,56.2829,56.2207,56.2673,14920.0
2016-12-30 11:40:00,72.45,72.5,72.38,72.4,15256.0,56.2596,56.2984,56.2052,56.2207,15256.0
2016-12-30 11:50:00,72.42,72.45,72.3,72.3,11163.0,56.2363,56.2596,56.1431,56.1431,11163.0
2016-12-30 12:00:00,72.31,72.34,72.14,72.16,9772.0,56.1508,56.1741,56.0188,56.0344,9772.0
2016-12-30 12:10:00,72.17,72.23,72.11,72.21,14740.0,56.0421,56.0887,55.9955,56.0732,14740.0
2016-12-30 12:20:00,72.22,72.25,72.16,72.21,10988.0,56.081,56.1043,56.0344,56.0732,10988.0
2016-12-30 12:30:00,72.18,72.23,72.14,72.15,14030.0,56.0499,56.0887,56.0188,56.0266,14030.0
2016-12-30 12:40:00,72.12,72.14,72.07,72.08,11804.0,56.0033,56.0188,55.9645,55.9722,11804.0
2016-12-30 12:50:00,72.09,72.09,71.97,72.05,11979.0,55.98,55.98,55.8868,55.9489,11979.0
2016-12-30 13:00:00,72.06,72.06,71.99,72.02,14558.0,55.9567,55.9567,55.9024,55.9257,14558.0
2016-12-30 13:10:00,72.02,72.06,71.98,72.02,19427.0,55.9257,55.9567,55.8946,55.9257,19427.0
2016-12-30 13:20:00,72.02,72.05,71.98,72.02,12040.0,55.9257,55.9489,55.8946,55.9257,12040.0
2016-12-30 13:30:00,72.03,72.07,71.99,72.03,14397.0,55.9334,55.9645,55.9024,55.9334,14397.0
2016-12-30 13:40:00,72.04,72.11,72.02,72.03,12328.0,55.9412,55.9955,55.9257,55.9334,12328.0
2016-12-30 13:50:00,72.04,72.05,71.89,71.89,17299.0,55.9412,55.9489,55.8247,55.8247,17299.0
2016-12-30 14:00:00,71.9,71.95,71.88,71.93,11463.0,55.8325,55.8713,55.8169,55.8558,11463.0
2016-12-30 14:10:00,71.93,72.03,71.91,72.01,28711.0,55.8558,55.9334,55.8402,55.9179,28711.0
2016-12-30 14:20:00,72.02,72.04,71.97,72.04,32000.0,55.9257,55.9412,55.8868,55.9412,32000.0
2016-12-30 14:30:00,72.04,72.07,72.01,72.06,15617.0,55.9412,55.9645,55.9179,55.9567,15617.0
2016-12-30 14:40:00,72.05,72.05,71.88,71.89,30867.0,55.9489,55.9489,55.8169,55.8247,30867.0
2016-12-30 14:50:00,71.88,71.88,71.72,71.81,19366.0,55.8169,55.8169,55.6927,55.7626,19366.0
2016-12-30 15:00:00,71.79,71.85,71.75,71.84,19857.0,55.747,55.7936,55.716,55.7859,19857.0
2016-12-30 15:10:00,71.84,71.93,71.83,71.91,20746.0,55.7859,55.8558,55.7781,55.8402,20746.0
2016-12-30 15:20:00,71.91,72.03,71.89,72.03,31156.0,55.8402,55.9334,55.8247,55.9334,31156.0
2016-12-30 15:30:00,72.03,72.03,71.89,71.94,53253.0,55.9334,55.9334,55.8247,55.8635,53253.0
2016-12-30 15:40:00,71.94,71.94,71.76,71.76,81797.0,55.8635,55.8635,55.7238,55.7238,81797.0
2016-12-30 15:50:00,71.77,72.0,71.76,71.99,191783.0,55.7315,55.9101,55.7238,55.9024,191783.0
2017-01-03 09:30:00,71.99,72.65,71.9,72.49,132038.0,55.9024,56.4149,55.8325,56.2906,132038.0
2017-01-03 09:40:00,72.49,73.59,72.31,73.09,153983.0,56.2906,57.1448,56.1508,56.7565,153983.0
2017-01-03 09:50:00,73.06,73.56,72.94,73.23,78735.0,56.7332,57.1215,56.6401,56.8653,78735.0
2017-01-03 10:00:00,73.19,73.87,73.14,73.66,191117.0,56.8342,57.3622,56.7954,57.1992,191117.0
2017-01-03 10:10:00,73.68,73.9,73.57,73.9,194677.0,57.2147,57.3855,57.1293,57.3855,194677.0
2017-01-03 10:20:00,73.88,74.17,73.84,73.84,132821.0,57.37,57.5952,57.3389,57.3389,132821.0
2017-01-03 10:30:00,73.85,73.92,73.39,73.39,64393.0,57.3467,57.4011,56.9895,56.9895,64393.0
2017-01-03 10:40:00,73.39,73.46,73.29,73.39,103619.0,56.9895,57.0439,56.9118,56.9895,103619.0
2017-01-03 10:50:00,73.39,73.74,73.37,73.48,105706.0,56.9895,57.2613,56.974,57.0594,105706.0
2017-01-03 11:00:00,73.46,73.7,73.26,73.67,114335.0,57.0439,57.2302,56.8885,57.2069,114335.0
2017-01-03 11:10:00,73.67,73.83,73.62,73.83,362646.0,57.2069,57.3312,57.1681,57.3312,362646.0
2017-01-03 11:20:00,73.84,74.3,73.71,74.29,199648.0,57.3389,57.6961,57.238,57.6884,199648.0
2017-01-03 11:30:00,74.29,74.3,73.8,73.91,56938.0,57.6884,57.6961,57.3079,57.3933,56938.0
2017-01-03 11:40:00,73.91,73.94,73.5,73.57,45314.0,57.3933,57.4166,57.0749,57.1293,45314.0
2017-01-03 11:50:00,73.56,73.76,73.51,73.76,54765.0,57.1215,57.2768,57.0827,57.2768,54765.0
2017-01-03 12:00:00,73.78,73.81,73.49,73.8,55926.0,57.2923,57.3156,57.0671,57.3079,55926.0
2017-01-03 12:10:00,73.81,74.08,73.79,74.04,38707.0,57.3156,57.5253,57.3001,57.4942,38707.0
2017-01-03 12:20:00,74.04,74.47,74.0,74.45,80527.0,57.4942,57.8281,57.4632,57.8126,80527.0
2017-01-03 12:30:00,74.48,74.63,74.37,74.52,111312.0,57.8359,57.9524,57.7505,57.867,111312.0
2017-01-03 12:40:00,74.53,74.7,74.44,74.5,100418.0,57.8747,58.0068,57.8049,57.8514,100418.0
2017-01-03 12:50:00,74.5,74.53,74.37,74.49,62173.0,57.8514,57.8747,57.7505,57.8437,62173.0
2017-01-03 13:00:00,74.5,74.54,74.41,74.5,56407.0,57.8514,57.8825,57.7816,57.8514,56407.0
2017-01-03 13:10:00,74.49,74.61,74.47,74.51,37770.0,57.8437,57.9369,57.8281,57.8592,37770.0
2017-01-03 13:20:00,74.5,74.57,74.49,74.49,39072.0,57.8514,57.9058,57.8437,57.8437,39072.0
2017-01-03 13:30:00,74.48,74.58,74.44,74.47,45634.0,57.8359,57.9136,57.8049,57.8281,45634.0
2017-01-03 13:40:00,74.46,74.52,74.4,74.5,54302.0,57.8204,57.867,57.7738,57.8514,54302.0
2017-01-03 13:50:00,74.49,74.56,74.49,74.53,28449.0,57.8437,57.898,57.8437,57.8747,28449.0
2017-01-03 14:00:00,74.53,74.59,74.47,74.49,75460.0,57.8747,57.9213,57.8281,57.8437,75460.0
2017-01-03 14:10:00,74.5,74.74,74.5,74.72,79876.0,57.8514,58.0378,57.8514,58.0223,79876.0
2017-01-03 14:20:00,74.72,74.75,74.6,74.62,42829.0,58.0223,58.0456,57.9291,57.9446,42829.0
2017-01-03 14:30:00,74.61,74.72,74.58,74.65,40891.0,57.9369,58.0223,57.9136,57.9679,40891.0
2017-01-03 14:40:00,74.65,74.75,74.53,74.67,106848.0,57.9679,58.0456,57.8747,57.9835,106848.0
2017-01-03 14:50:00,74.67,74.75,74.59,74.7,165818.0,57.9835,58.0456,57.9213,58.0068,165818.0
2017-01-03 15:00:00,74.7,74.72,74.59,74.61,63247.0,58.0068,58.0223,57.9213,57.9369,63247.0
2017-01-03 15:10:00,74.61,74.72,74.6,74.64,75197.0,57.9369,58.0223,57.9291,57.9602,75197.0
2017-01-03 15:20:00,74.65,74.69,74.52,74.55,60687.0,57.9679,57.999,57.867,57.8903,60687.0
2017-01-03 15:30:00,74.54,74.54,74.39,74.45,108154.0,57.8825,57.8825,57.766,57.8126,108154.0
2017-01-03 15:40:00,74.46,74.56,74.38,74.49,153787.0,57.8204,57.898,57.7583,57.8437,153787.0
2017-01-03 15:50:00,74.49,74.52,74.36,74.49,231568.0,57.8437,57.867,57.7427,57.8437,231568.0
2017-01-04 09:30:00,74.5,75.36,74.5,74.95,163770.0,57.8514,58.5193,57.8514,58.2009,163770.0
2017-01-04 09:40:00,74.96,74.99,74.56,74.78,52417.0,58.2086,58.2319,57.898,58.0689,52417.0
2017-01-04 09:50:00,74.78,74.91,74.74,74.79,51127.0,58.0689,58.1698,58.0378,58.0766,51127.0
2017-01-04 10:00:00,74.81,75.05,74.81,74.84,67350.0,58.0922,58.2785,58.0922,58.1155,67350.0
2017-01-04 10:10:00,74.85,75.01,74.77,74.93,61738.0,58.1232,58.2475,58.0611,58.1854,61738.0
2017-01-04 10:20:00,74.93,75.0,74.76,74.76,56815.0,58.1854,58.2397,58.0533,58.0533,56815.0
2017-01-04 10:30:00,74.73,74.79,74.54,74.58,47852.0,58.03,58.0766,57.8825,57.9136,47852.0
2017-01-04 10:40:00,74.59,74.91,74.55,74.78,82750.0,57.9213,58.1698,57.8903,58.0689,82750.0
2017-01-04 10:50:00,74.79,74.8,74.64,74.64,40650.0,58.0766,58.0844,57.9602,57.9602,40650.0
2017-01-04 11:00:00,74.65,74.78,74.58,74.76,74339.0,57.9679,58.0689,57.9136,58.0533,74339.0
2017-01-04 11:10:00,74.74,74.91,74.73,74.89,58175.0,58.0378,58.1698,58.03,58.1543,58175.0
2017-01-04 11:20:00,74.89,75.15,74.85,75.15,63528.0,58.1543,58.3562,58.1232,58.3562,63528.0
2017-01-04 11:30:00,75.15,75.44,75.13,75.4,57594.0,58.3562,58.5814,58.3407,58.5503,57594.0
2017-01-04 11:40:00,75.4,75.66,75.39,75.65,54551.0,58.5503,58.7522,58.5426,58.7445,54551.0
2017-01-04 11:50:00,75.65,75.69,75.53,75.68,17992.0,58.7445,58.7755,58.6513,58.7677,17992.0
2017-01-04 12:00:00,75.65,75.69,75.45,75.45,46815.0,58.7445,58.7755,58.5891,58.5891,46815.0
2017-01-04 12:10:00,75.43,75.6,75.4,75.6,25577.0,58.5736,58.7056,58.5503,58.7056,25577.0
2017-01-04 12:20:00,75.57,75.61,75.48,75.5,25685.0,58.6823,58.7134,58.6124,58.628,25685.0
2017-01-04 12:30:00,75.5,75.58,75.48,75.54,19915.0,58.628,58.6901,58.6124,58.659,19915.0
2017-01-04 12:40:00,75.56,75.64,75.52,75.55,12922.0,58.6746,58.7367,58.6435,58.6668,12922.0
2017-01-04 12:50:00,75.54,75.57,75.49,75.51,17950.0,58.659,58.6823,58.6202,58.6357,17950.0
2017-01-04 13:00:00,75.51,75.56,75.5,75.5,20077.0,58.6357,58.6746,58.628,58.628,20077.0
2017-01-04 13:10:00,75.49,75.49,75.41,75.46,25528.0,58.6202,58.6202,58.5581,58.5969,25528.0
2017-01-04 13:20:00,75.45,75.47,75.41,75.42,16586.0,58.5891,58.6047,58.5581,58.5659,16586.0
2017-01-04 13:30:00,75.43,75.45,75.34,75.36,57445.0,58.5736,58.5891,58.5037,58.5193,57445.0
2017-01-04 13:40:00,75.35,75.38,75.26,75.29,24686.0,58.5115,58.5348,58.4416,58.4649,24686.0
2017-01-04 13:50:00,75.29,75.33,75.17,75.18,33525.0,58.4649,58.496,58.3717,58.3795,33525.0
2017-01-04 14:00:00,75.21,75.3,75.21,75.29,26845.0,58.4028,58.4727,58.4028,58.4649,26845.0
2017-01-04 14:10:00,75.3,75.52,75.29,75.47,49335.0,58.4727,58.6435,58.4649,58.6047,49335.0
2017-01-04 14:20:00,75.47,75.53,75.37,75.48,37030.0,58.6047,58.6513,58.527,58.6124,37030.0
2017-01-04 14:30:00,75.47,75.48,75.42,75.45,22738.0,58.6047,58.6124,58.5659,58.5891,22738.0
2017-01-04 14:40:00,75.45,75.45,75.34,75.37,26079.0,58.5891,58.5891,58.5037,58.527,26079.0
2017-01-04 14:50:00,75.36,75.42,75.36,75.42,26697.0,58.5193,58.5659,58.5193,58.5659,26697.0
2017-01-04 15:00:00,75.42,75.55,75.41,75.5,29744.0,58.5659,58.6668,58.5581,58.628,29744.0
2017-01-04 15:10:00,75.5,75.56,75.43,75.53,34459.0,58.628,58.6746,58.5736,58.6513,34459.0
2017-01-04 15:20:00,75.55,75.62,75.52,75.62,33003.0,58.6668,58.7212,58.6435,58.7212,33003.0
2017-01-04 15:30:00,75.61,75.69,75.61,75.67,72251.0,58.7134,58.7755,58.7134,58.76,72251.0
2017-01-04 15:40:00,75.68,75.69,75.57,75.58,82913.0,58.7677,58.7755,58.6823,58.6901,82913.0
2017-01-04 15:50:00,75.58,75.63,75.48,75.6,185176.0,58.6901,58.7289,58.6124,58.7056,185176.0
2017-01-05 09:30:00,75.33,75.59,75.15,75.31,39838.0,58.496,58.6979,58.3562,58.4804,39838.0
2017-01-05 09:40:00,75.29,75.29,74.71,74.71,43598.0,58.4649,58.4649,58.0145,58.0145,43598.0
2017-01-05 09:50:00,74.72,74.74,74.47,74.47,32007.0,58.0223,58.0378,57.8281,57.8281,32007.0
2017-01-05 10:00:00,74.45,74.92,74.43,74.85,43693.0,57.8126,58.1776,57.7971,58.1232,43693.0
2017-01-05 10:10:00,74.84,74.85,74.64,74.69,25656.0,58.1155,58.1232,57.9602,57.999,25656.0
2017-01-05 10:20:00,74.67,74.67,74.52,74.53,37442.0,57.9835,57.9835,57.867,57.8747,37442.0
2017-01-05 10:30:00,74.52,74.67,74.51,74.63,27976.0,57.867,57.9835,57.8592,57.9524,27976.0
2017-01-05 10:40:00,74.64,74.81,74.59,74.81,21800.0,57.9602,58.0922,57.9213,58.0922,21800.0
2017-01-05 10:50:00,74.81,74.89,74.66,74.76,54448.0,58.0922,58.1543,57.9757,58.0533,54448.0
2017-01-05 11:00:00,74.74,74.79,74.38,74.48,30424.0,58.0378,58.0766,57.7583,57.8359,30424.0
2017-01-05 11:10:00,74.47,74.69,74.47,74.63,31206.0,57.8281,57.999,57.8281,57.9524,31206.0
2017-01-05 11:20:00,74.59,74.68,74.54,74.57,21316.0,57.9213,57.9912,57.8825,57.9058,21316.0
2017-01-05 11:30:00,74.58,74.75,74.57,74.67,26563.0,57.9136,58.0456,57.9058,57.9835,26563.0
2017-01-05 11:40:00,74.69,74.7,74.58,74.59,26151.0,57.999,58.0068,57.9136,57.9213,26151.0
2017-01-05 11:50:00,74.59,74.62,74.51,74.55,14123.0,57.9213,57.9446,57.8592,57.8903,14123.0
2017-01-05 12:00:00,74.59,74.59,74.41,74.42,29650.0,57.9213,57.9213,57.7816,57.7893,29650.0
2017-01-05 12:10:00,74.44,74.48,74.4,74.48,15061.0,57.8049,57.8359,57.7738,57.8359,15061.0
2017-01-05 12:20:00,74.47,74.5,74.4,74.4,22402.0,57.8281,57.8514,57.7738,57.7738,22402.0
2017-01-05 12:30:00,74.39,74.46,74.34,74.46,18846.0,57.766,57.8204,57.7272,57.8204,18846.0
2017-01-05 12:40:00,74.48,74.48,74.31,74.37,21280.0,57.8359,57.8359,57.7039,57.7505,21280.0
2017-01-05 12:50:00,74.38,74.38,74.32,74.34,20684.0,57.7583,57.7583,57.7117,57.7272,20684.0
2017-01-05 13:00:00,74.34,74.45,74.34,74.4,18172.0,57.7272,57.8126,57.7272,57.7738,18172.0
2017-01-05 13:10:00,74.4,74.43,74.37,74.4,18663.0,57.7738,57.7971,57.7505,57.7738,18663.0
2017-01-05 13:20:00,74.4,74.52,74.38,74.47,18973.0,57.7738,57.867,57.7583,57.8281,18973.0
2017-01-05 13:30:00,74.47,74.52,74.41,74.48,25234.0,57.8281,57.867,57.7816,57.8359,25234.0
2017-01-05 13:40:00,74.49,74.58,74.46,74.57,23321.0,57.8437,57.9136,57.8204,57.9058,23321.0
2017-01-05 13:50:00,74.58,74.58,74.49,74.5,26947.0,57.9136,57.9136,57.8437,57.8514,26947.0
2017-01-05 14:00:00,74.5,74.6,74.5,74.54,32109.0,57.8514,57.9291,57.8514,57.8825,32109.0
2017-01-05 14:10:00,74.52,74.55,74.45,74.46,41440.0,57.867,57.8903,57.8126,57.8204,41440.0
2017-01-05 14:20:00,74.48,74.51,74.44,74.44,28710.0,57.8359,57.8592,57.8049,57.8049,28710.0
2017-01-05 14:30:00,74.44,74.45,74.36,74.37,45055.0,57.8049,57.8126,57.7427,57.7505,45055.0
2017-01-05 14:40:00,74.37,74.4,74.32,74.36,24908.0,57.7505,57.7738,57.7117,57.7427,24908.0
2017-01-05 14:50:00,74.37,74.48,74.35,74.45,43852.0,57.7505,57.8359,57.735,57.8126,43852.0
2017-01-05 15:00:00,74.45,74.57,74.43,74.56,64934.0,57.8126,57.9058,57.7971,57.898,64934.0
2017-01-05 15:10:00,74.56,74.61,74.53,74.56,56170.0,57.898,57.9369,57.8747,57.898,56170.0
2017-01-05 15:20:00,74.55,74.61,74.52,74.53,53546.0,57.8903,57.9369,57.867,57.8747,53546.0
2017-01-05 15:30:00,74.54,74.55,74.45,74.45,45408.0,57.8825,57.8903,57.8126,57.8126,45408.0
2017-01-05 15:40:00,74.45,74.55,74.43,74.53,91830.0,57.8126,57.8903,57.7971,57.8747,91830.0
2017-01-05 15:50:00,74.53,74.58,74.47,74.49,197201.0,57.8747,57.9136,57.8281,57.8437,197201.0
2017-01-06 09:30:00,74.59,74.71,74.17,74.36,63361.0,57.9213,58.0145,57.5952,57.7427,63361.0
2017-01-06 09:40:00,74.34,74.54,74.25,74.48,41530.0,57.7272,57.8825,57.6573,57.8359,41530.0
2017-01-06 09:50:00,74.49,74.65,74.45,74.65,40111.0,57.8437,57.9679,57.8126,57.9679,40111.0
2017-01-06 10:00:00,74.67,74.78,74.59,74.66,41962.0,57.9835,58.0689,57.9213,57.9757,41962.0
2017-01-06 10:10:00,74.65,74.67,74.31,74.36,40936.0,57.9679,57.9835,57.7039,57.7427,40936.0
2017-01-06 10:20:00,74.36,74.64,74.36,74.59,37166.0,57.7427,57.9602,57.7427,57.9213,37166.0
2017-01-06 10:30:00,74.61,74.63,74.53,74.57,72069.0,57.9369,57.9524,57.8747,57.9058,72069.0
2017-01-06 10:40:00,74.57,74.62,74.53,74.6,88196.0,57.9058,57.9446,57.8747,57.9291,88196.0
2017-01-06 10:50:00,74.59,74.6,74.42,74.43,31941.0,57.9213,57.9291,57.7893,57.7971,31941.0
2017-01-06 11:00:00,74.45,74.47,74.35,74.36,41982.0,57.8126,57.8281,57.735,57.7427,41982.0
2017-01-06 11:10:00,74.36,74.5,74.35,74.49,46313.0,57.7427,57.8514,57.735,57.8437,46313.0
2017-01-06 11:20:00,74.51,74.68,74.5,74.62,20553.0,57.8592,57.9912,57.8514,57.9446,20553.0
2017-01-06 11:30:00,74.62,74.63,74.49,74.54,31396.0,57.9446,57.9524,57.8437,57.8825,31396.0
2017-01-06 11:40:00,74.53,74.7,74.52,74.64,26858.0,57.8747,58.0068,57.867,57.9602,26858.0
2017-01-06 11:50:00,74.66,74.7,74.64,74.67,27227.0,57.9757,58.0068,57.9602,57.9835,27227.0
2017-01-06 12:00:00,74.66,74.68,74.62,74.68,25133.0,57.9757,57.9912,57.9446,57.9912,25133.0
2017-01-06 12:10:00,74.69,74.81,74.68,74.81,57992.0,57.999,58.0922,57.9912,58.0922,57992.0
2017-01-06 12:20:00,74.8,74.82,74.77,74.8,22376.0,58.0844,58.0999,58.0611,58.0844,22376.0
2017-01-06 12:30:00,74.8,74.95,74.79,74.94,27381.0,58.0844,58.2009,58.0766,58.1931,27381.0
2017-01-06 12:40:00,74.95,74.99,74.92,74.95,35675.0,58.2009,58.2319,58.1776,58.2009,35675.0
2017-01-06 12:50:00,74.96,75.01,74.93,74.96,27656.0,58.2086,58.2475,58.1854,58.2086,27656.0
2017-01-06 13:00:00,74.96,75.11,74.95,75.03,54925.0,58.2086,58.3251,58.2009,58.263,54925.0
2017-01-06 13:10:00,75.02,75.02,74.91,74.96,22485.0,58.2552,58.2552,58.1698,58.2086,22485.0
2017-01-06 13:20:00,74.96,75.0,74.94,74.99,19909.0,58.2086,58.2397,58.1931,58.2319,19909.0
2017-01-06 13:30:00,74.98,75.0,74.83,74.85,64393.0,58.2242,58.2397,58.1077,58.1232,64393.0
2017-01-06 13:40:00,74.85,74.88,74.83,74.86,25783.0,58.1232,58.1465,58.1077,58.131,25783.0
2017-01-06 13:50:00,74.86,74.94,74.83,74.83,27673.0,58.131,58.1931,58.1077,58.1077,27673.0
2017-01-06 14:00:00,74.82,74.82,74.76,74.78,20105.0,58.0999,58.0999,58.0533,58.0689,20105.0
2017-01-06 14:10:00,74.77,74.82,74.75,74.79,21357.0,58.0611,58.0999,58.0456,58.0766,21357.0
2017-01-06 14:20:00,74.79,74.81,74.67,74.7,68609.0,58.0766,58.0922,57.9835,58.0068,68609.0
2017-01-06 14:30:00,74.7,74.8,74.7,74.79,41162.0,58.0068,58.0844,58.0068,58.0766,41162.0
2017-01-06 14:40:00,74.79,74.8,74.74,74.78,34387.0,58.0766,58.0844,58.0378,58.0689,34387.0
2017-01-06 14:50:00,74.77,74.87,74.76,74.86,32341.0,58.0611,58.1388,58.0533,58.131,32341.0
2017-01-06 15:00:00,74.87,74.93,74.85,74.89,42684.0,58.1388,58.1854,58.1232,58.1543,42684.0
2017-01-06 15:10:00,74.9,74.99,74.88,74.97,34049.0,58.1621,58.2319,58.1465,58.2164,34049.0
2017-01-06 15:20:00,74.97,75.01,74.96,74.98,56189.0,58.2164,58.2475,58.2086,58.2242,56189.0
2017-01-06 15:30:00,74.98,75.13,74.97,75.11,67730.0,58.2242,58.3407,58.2164,58.3251,67730.0
2017-01-06 15:40:00,75.12,75.3,75.09,75.27,119016.0,58.3329,58.4727,58.3096,58.4494,119016.0
2017-01-06 15:50:00,75.27,75.41,75.22,75.32,253585.0,58.4494,58.5581,58.4105,58.4882,253585.0
2017-01-09 09:30:00,75.03,75.55,75.03,75.55,58730.0,58.263,58.6668,58.263,58.6668,58730.0
2017-01-09 09:40:00,75.58,75.6,75.25,75.3,45846.0,58.6901,58.7056,58.4338,58.4727,45846.0
2017-01-09 09:50:00,75.3,75.33,74.89,74.95,24302.0,58.4727,58.496,58.1543,58.2009,24302.0
2017-01-09 10:00:00,74.98,75.0,74.84,74.92,25333.0,58.2242,58.2397,58.1155,58.1776,25333.0
2017-01-09 10:10:00,74.96,75.06,74.83,75.02,20057.0,58.2086,58.2863,58.1077,58.2552,20057.0
2017-01-09 10:20:00,75.04,75.28,75.02,75.13,51535.0,58.2708,58.4571,58.2552,58.3407,51535.0
2017-01-09 10:30:00,75.13,75.15,75.04,75.12,20134.0,58.3407,58.3562,58.2708,58.3329,20134.0
2017-01-09 10:40:00,75.11,75.13,74.98,75.01,27087.0,58.3251,58.3407,58.2242,58.2475,27087.0
2017-01-09 10:50:00,75.01,75.01,74.88,74.88,43117.0,58.2475,58.2475,58.1465,58.1465,43117.0
2017-01-09 11:00:00,74.89,74.96,74.86,74.94,30974.0,58.1543,58.2086,58.131,58.1931,30974.0
2017-01-09 11:10:00,74.92,74.98,74.87,74.97,48941.0,58.1776,58.2242,58.1388,58.2164,48941.0
2017-01-09 11:20:00,74.98,74.98,74.91,74.96,22337.0,58.2242,58.2242,58.1698,58.2086,22337.0
2017-01-09 11:30:00,74.97,74.98,74.93,74.93,32223.0,58.2164,58.2242,58.1854,58.1854,32223.0
2017-01-09 11:40:00,74.93,75.07,74.92,75.06,32030.0,58.1854,58.2941,58.1776,58.2863,32030.0
2017-01-09 11:50:00,75.06,75.08,74.98,74.99,14269.0,58.2863,58.3018,58.2242,58.2319,14269.0
2017-01-09 12:00:00,74.99,75.06,74.93,75.04,33658.0,58.2319,58.2863,58.1854,58.2708,33658.0
2017-01-09 12:10:00,75.04,75.07,74.89,74.9,31267.0,58.2708,58.2941,58.1543,58.1621,31267.0
2017-01-09 12:20:00,74.91,75.07,74.88,74.98,31512.0,58.1698,58.2941,58.1465,58.2242,31512.0
2017-01-09 12:30:00,74.99,75.13,74.98,75.04,46974.0,58.2319,58.3407,58.2242,58.2708,46974.0
2017-01-09 12:40:00,75.03,75.07,74.86,75.07,41308.0,58.263,58.2941,58.131,58.2941,41308.0
2017-01-09 12:50:00,75.06,75.09,74.87,74.98,23200.0,58.2863,58.3096,58.1388,58.2242,23200.0
2017-01-09 13:00:00,74.97,75.04,74.96,74.99,21718.0,58.2164,58.2708,58.2086,58.2319,21718.0
2017-01-09 13:10:00,74.99,75.05,74.98,75.05,14180.0,58.2319,58.2785,58.2242,58.2785,14180.0
2017-01-09 13:20:00,75.04,75.06,74.96,75.0,13972.0,58.2708,58.2863,58.2086,58.2397,13972.0
2017-01-09 13:30:00,74.99,74.99,74.94,74.97,13529.0,58.2319,58.2319,58.1931,58.2164,13529.0
2017-01-09 13:40:00,74.97,74.99,74.93,74.98,24711.0,58.2164,58.2319,58.1854,58.2242,24711.0
2017-01-09 13:50:00,74.98,75.03,74.98,75.01,27349.0,58.2242,58.263,58.2242,58.2475,27349.0
2017-01-09 14:00:00,75.03,75.07,75.02,75.05,19526.0,58.263,58.2941,58.2552,58.2785,19526.0
2017-01-09 14:10:00,75.05,75.05,74.99,75.0,32965.0,58.2785,58.2785,58.2319,58.2397,32965.0
2017-01-09 14:20:00,75.01,75.01,74.9,74.94,40245.0,58.2475,58.2475,58.1621,58.1931,40245.0
2017-01-09 14:30:00,74.94,75.0,74.9,74.99,19817.0,58.1931,58.2397,58.1621,58.2319,19817.0
2017-01-09 14:40:00,74.98,75.13,74.97,75.13,20797.0,58.2242,58.3407,58.2164,58.3407,20797.0
2017-01-09 14:50:00,75.13,75.13,75.02,75.04,23955.0,58.3407,58.3407,58.2552,58.2708,23955.0
2017-01-09 15:00:00,75.04,75.07,75.02,75.06,32589.0,58.2708,58.2941,58.2552,58.2863,32589.0
2017-01-09 15:10:00,75.06,75.11,75.04,75.06,33324.0,58.2863,58.3251,58.2708,58.2863,33324.0
2017-01-09 15:20:00,75.05,75.06,74.96,74.97,38902.0,58.2785,58.2863,58.2086,58.2164,38902.0
2017-01-09 15:30:00,74.97,74.99,74.79,74.83,100867.0,58.2164,58.2319,58.0766,58.1077,100867.0
2017-01-09 15:40:00,74.83,74.93,74.81,74.93,86916.0,58.1077,58.1854,58.0922,58.1854,86916.0
2017-01-09 15:50:00,74.93,74.99,74.75,74.77,214393.0,58.1854,58.2319,58.0456,58.0611,214393.0
2017-01-10 09:30:00,74.58,75.26,74.58,75.13,88376.0,57.9136,58.4416,57.9136,58.3407,88376.0
2017-01-10 09:40:00,75.13,75.32,74.88,74.97,58162.0,58.3407,58.4882,58.1465,58.2164,58162.0
2017-01-10 09:50:00,74.94,74.99,74.67,74.69,49624.0,58.1931,58.2319,57.9835,57.999,49624.0
2017-01-10 10:00:00,74.68,74.71,74.55,74.58,45128.0,57.9912,58.0145,57.8903,57.9136,45128.0
2017-01-10 10:10:00,74.56,74.64,74.52,74.55,45831.0,57.898,57.9602,57.867,57.8903,45831.0
2017-01-10 10:20:00,74.56,74.67,74.52,74.59,42275.0,57.898,57.9835,57.867,57.9213,42275.0
2017-01-10 10:30:00,74.59,74.88,74.55,74.88,115474.0,57.9213,58.1465,57.8903,58.1465,115474.0
2017-01-10 10:40:00,74.9,75.17,74.9,75.04,62639.0,58.1621,58.3717,58.1621,58.2708,62639.0
2017-01-10 10:50:00,75.03,75.05,74.84,74.98,41951.0,58.263,58.2785,58.1155,58.2242,41951.0
2017-01-10 11:00:00,74.98,75.36,74.96,75.33,83122.0,58.2242,58.5193,58.2086,58.496,83122.0
2017-01-10 11:10:00,75.31,75.32,75.18,75.25,37707.0,58.4804,58.4882,58.3795,58.4338,37707.0
2017-01-10 11:20:00,75.24,75.35,75.17,75.35,38504.0,58.4261,58.5115,58.3717,58.5115,38504.0
2017-01-10 11:30:00,75.35,75.38,75.26,75.27,27507.0,58.5115,58.5348,58.4416,58.4494,27507.0
2017-01-10 11:40:00,75.29,75.35,75.29,75.35,29325.0,58.4649,58.5115,58.4649,58.5115,29325.0
2017-01-10 11:50:00,75.36,75.55,75.36,75.48,46175.0,58.5193,58.6668,58.5193,58.6124,46175.0
2017-01-10 12:00:00,75.48,75.52,75.44,75.51,29315.0,58.6124,58.6435,58.5814,58.6357,29315.0
2017-01-10 12:10:00,75.53,75.72,75.53,75.58,48304.0,58.6513,58.7988,58.6513,58.6901,48304.0
2017-01-10 12:20:00,75.58,75.6,75.4,75.4,50385.0,58.6901,58.7056,58.5503,58.5503,50385.0
2017-01-10 12:30:00,75.4,75.52,75.4,75.44,22985.0,58.5503,58.6435,58.5503,58.5814,22985.0
2017-01-10 12:40:00,75.44,75.59,75.44,75.54,26908.0,58.5814,58.6979,58.5814,58.659,26908.0
2017-01-10 12:50:00,75.57,75.8,75.54,75.8,48741.0,58.6823,58.8609,58.659,58.8609,48741.0
2017-01-10 13:00:00,75.77,75.83,75.71,75.75,31088.0,58.8376,58.8842,58.791,58.8221,31088.0
2017-01-10 13:10:00,75.75,75.88,75.74,75.88,34973.0,58.8221,58.9231,58.8143,58.9231,34973.0
2017-01-10 13:20:00,75.88,75.97,75.74,75.82,35935.0,58.9231,58.9929,58.8143,58.8765,35935.0
2017-01-10 13:30:00,75.8,75.81,75.74,75.76,31254.0,58.8609,58.8687,58.8143,58.8299,31254.0
2017-01-10 13:40:00,75.76,75.78,75.65,75.7,34137.0,58.8299,58.8454,58.7445,58.7833,34137.0
2017-01-10 13:50:00,75.71,75.71,75.48,75.54,44058.0,58.791,58.791,58.6124,58.659,44058.0
2017-01-10 14:00:00,75.54,75.56,75.39,75.44,39850.0,58.659,58.6746,58.5426,58.5814,39850.0
2017-01-10 14:10:00,75.42,75.44,75.29,75.35,47227.0,58.5659,58.5814,58.4649,58.5115,47227.0
2017-01-10 14:20:00,75.35,75.36,75.13,75.14,42753.0,58.5115,58.5193,58.3407,58.3484,42753.0
2017-01-10 14:30:00,75.14,75.29,75.14,75.24,38887.0,58.3484,58.4649,58.3484,58.4261,38887.0
2017-01-10 14:40:00,75.24,75.34,75.23,75.28,37913.0,58.4261,58.5037,58.4183,58.4571,37913.0
2017-01-10 14:50:00,75.29,75.4,75.24,75.25,35780.0,58.4649,58.5503,58.4261,58.4338,35780.0
2017-01-10 15:00:00,75.25,75.33,75.21,75.29,33603.0,58.4338,58.496,58.4028,58.4649,33603.0
2017-01-10 15:10:00,75.3,75.39,75.29,75.36,37596.0,58.4727,58.5426,58.4649,58.5193,37596.0
2017-01-10 15:20:00,75.36,75.42,75.29,75.39,48747.0,58.5193,58.5659,58.4649,58.5426,48747.0
2017-01-10 15:30:00,75.39,75.49,75.38,75.47,76152.0,58.5426,58.6202,58.5348,58.6047,76152.0
2017-01-10 15:40:00,75.47,75.47,75.31,75.35,89304.0,58.6047,58.6047,58.4804,58.5115,89304.0
2017-01-10 15:50:00,75.34,75.36,75.21,75.23,189345.0,58.5037,58.5193,58.4028,58.4183,189345.0
2017-01-11 09:30:00,75.16,75.33,75.0,75.09,63534.0,58.364,58.496,58.2397,58.3096,63534.0
2017-01-11 09:40:00,75.02,75.41,74.97,75.31,32259.0,58.2552,58.5581,58.2164,58.4804,32259.0
2017-01-11 09:50:00,75.23,75.44,75.19,75.44,25603.0,58.4183,58.5814,58.3872,58.5814,25603.0
2017-01-11 10:00:00,75.45,75.5,75.34,75.35,14061.0,58.5891,58.628,58.5037,58.5115,14061.0
2017-01-11 10:10:00,75.33,75.47,75.24,75.29,26743.0,58.496,58.6047,58.4261,58.4649,26743.0
2017-01-11 10:20:00,75.29,75.54,75.27,75.54,29047.0,58.4649,58.659,58.4494,58.659,29047.0
2017-01-11 10:30:00,75.49,75.63,75.49,75.61,25503.0,58.6202,58.7289,58.6202,58.7134,25503.0
2017-01-11 10:40:00,75.61,75.62,75.49,75.57,36634.0,58.7134,58.7212,58.6202,58.6823,36634.0
2017-01-11 10:50:00,75.57,75.57,75.24,75.3,53339.0,58.6823,58.6823,58.4261,58.4727,53339.0
2017-01-11 11:00:00,75.31,75.38,75.26,75.33,37562.0,58.4804,58.5348,58.4416,58.496,37562.0
2017-01-11 11:10:00,75.32,75.43,75.3,75.37,23482.0,58.4882,58.5736,58.4727,58.527,23482.0
2017-01-11 11:20:00,75.35,75.35,74.08,74.14,145212.0,58.5115,58.5115,57.5253,57.5719,145212.0
2017-01-11 11:30:00,74.15,74.25,73.08,73.14,133863.0,57.5797,57.6573,56.7488,56.7954,133863.0
2017-01-11 11:40:00,73.12,73.55,72.92,73.1,187436.0,56.7798,57.1137,56.6245,56.7643,187436.0
2017-01-11 11:50:00,73.18,73.67,73.04,73.53,66062.0,56.8264,57.2069,56.7177,57.0982,66062.0
2017-01-11 12:00:00,73.5,73.7,73.4,73.57,66457.0,57.0749,57.2302,56.9973,57.1293,66457.0
2017-01-11 12:10:00,73.58,73.83,73.42,73.5,70381.0,57.137,57.3312,57.0128,57.0749,70381.0
2017-01-11 12:20:00,73.49,73.54,73.25,73.3,78074.0,57.0671,57.106,56.8808,56.9196,78074.0
2017-01-11 12:30:00,73.29,73.54,73.27,73.48,95277.0,56.9118,57.106,56.8963,57.0594,95277.0
2017-01-11 12:40:00,73.51,73.53,73.06,73.1,42046.0,57.0827,57.0982,56.7332,56.7643,42046.0
2017-01-11 12:50:00,73.08,73.25,73.01,73.05,77071.0,56.7488,56.8808,56.6944,56.7255,77071.0
2017-01-11 13:00:00,73.06,73.38,73.05,73.27,88809.0,56.7332,56.9817,56.7255,56.8963,88809.0
2017-01-11 13:10:00,73.26,73.27,72.95,73.09,59361.0,56.8885,56.8963,56.6478,56.7565,59361.0
2017-01-11 13:20:00,73.11,73.13,72.85,72.88,27757.0,56.7721,56.7876,56.5702,56.5935,27757.0
2017-01-11 13:30:00,72.86,73.17,72.85,73.17,38749.0,56.5779,56.8187,56.5702,56.8187,38749.0
2017-01-11 13:40:00,73.15,73.22,73.03,73.06,43125.0,56.8031,56.8575,56.7099,56.7332,43125.0
2017-01-11 13:50:00,73.08,73.12,72.93,73.03,107789.0,56.7488,56.7798,56.6323,56.7099,107789.0
2017-01-11 14:00:00,73.02,73.11,72.96,72.96,66225.0,56.7022,56.7721,56.6556,56.6556,66225.0
2017-01-11 14:10:00,72.95,73.06,72.93,72.95,167287.0,56.6478,56.7332,56.6323,56.6478,167287.0
2017-01-11 14:20:00,72.96,73.32,72.96,73.25,88028.0,56.6556,56.9351,56.6556,56.8808,88028.0
2017-01-11 14:30:00,73.23,73.59,73.23,73.55,65585.0,56.8653,57.1448,56.8653,57.1137,65585.0
2017-01-11 14:40:00,73.55,73.63,73.52,73.6,70215.0,57.1137,57.1759,57.0904,57.1526,70215.0
2017-01-11 14:50:00,73.62,73.69,73.59,73.67,16669.0,57.1681,57.2225,57.1448,57.2069,16669.0
2017-01-11 15:00:00,73.67,73.78,73.63,73.77,21019.0,57.2069,57.2923,57.1759,57.2846,21019.0
2017-01-11 15:10:00,73.76,73.93,73.75,73.91,41674.0,57.2768,57.4088,57.269,57.3933,41674.0
2017-01-11 15:20:00,73.91,73.91,73.74,73.77,36539.0,57.3933,57.3933,57.2613,57.2846,36539.0
2017-01-11 15:30:00,73.76,73.77,73.67,73.71,44073.0,57.2768,57.2846,57.2069,57.238,44073.0
2017-01-11 15:40:00,73.7,73.74,73.65,73.72,50245.0,57.2302,57.2613,57.1914,57.2458,50245.0
2017-01-11 15:50:00,73.71,73.78,73.66,73.72,113281.0,57.238,57.2923,57.1992,57.2458,113281.0
2017-01-12 09:30:00,73.41,73.9,73.38,73.6,43415.0,57.005,57.3855,56.9817,57.1526,43415.0
2017-01-12 09:40:00,73.51,73.7,73.4,73.64,27190.0,57.0827,57.2302,56.9973,57.1836,27190.0
2017-01-12 09:50:00,73.68,73.78,73.55,73.73,21460.0,57.2147,57.2923,57.1137,57.2535,21460.0
2017-01-12 10:00:00,73.73,73.88,73.64,73.65,34068.0,57.2535,57.37,57.1836,57.1914,34068.0
2017-01-12 10:10:00,73.64,73.77,73.38,73.38,24134.0,57.1836,57.2846,56.9817,56.9817,24134.0
2017-01-12 10:20:00,73.39,73.51,73.33,73.35,26141.0,56.9895,57.0827,56.9429,56.9584,26141.0
2017-01-12 10:30:00,73.35,73.48,73.29,73.42,59038.0,56.9584,57.0594,56.9118,57.0128,59038.0
2017-01-12 10:40:00,73.42,73.61,73.42,73.58,35414.0,57.0128,57.1603,57.0128,57.137,35414.0
2017-01-12 10:50:00,73.58,73.67,73.33,73.47,51197.0,57.137,57.2069,56.9429,57.0516,51197.0
2017-01-12 11:00:00,73.46,73.65,73.44,73.62,65460.0,57.0439,57.1914,57.0283,57.1681,65460.0
2017-01-12 11:10:00,73.62,73.87,73.62,73.75,40793.0,57.1681,57.3622,57.1681,57.269,40793.0
2017-01-12 11:20:00,73.75,73.83,73.7,73.73,45277.0,57.269,57.3312,57.2302,57.2535,45277.0
2017-01-12 11:30:00,73.74,73.81,73.59,73.65,78528.0,57.2613,57.3156,57.1448,57.1914,78528.0
2017-01-12 11:40:00,73.67,73.81,73.55,73.56,45923.0,57.2069,57.3156,57.1137,57.1215,45923.0
2017-01-12 11:50:00,73.6,73.65,73.48,73.56,57468.0,57.1526,57.1914,57.0594,57.1215,57468.0
2017-01-12 12:00:00,73.56,73.85,73.5,73.83,112751.0,57.1215,57.3467,57.0749,57.3312,112751.0
2017-01-12 12:10:00,73.84,73.87,73.75,73.85,32630.0,57.3389,57.3622,57.269,57.3467,32630.0
2017-01-12 12:20:00,73.83,73.85,73.72,73.83,19556.0,57.3312,57.3467,57.2458,57.3312,19556.0
2017-01-12 12:30:00,73.82,74.03,73.79,74.0,25068.0,57.3234,57.4865,57.3001,57.4632,25068.0
2017-01-12 12:40:00,74.01,74.07,73.94,73.95,16405.0,57.4709,57.5175,57.4166,57.4244,16405.0
2017-01-12 12:50:00,73.96,74.0,73.89,74.0,18459.0,57.4321,57.4632,57.3778,57.4632,18459.0
2017-01-12 13:00:00,74.0,74.1,73.99,74.1,21327.0,57.4632,57.5408,57.4554,57.5408,21327.0
2017-01-12 13:10:00,74.11,74.21,74.1,74.17,21890.0,57.5486,57.6263,57.5408,57.5952,21890.0
2017-01-12 13:20:00,74.17,74.18,74.05,74.1,16878.0,57.5952,57.603,57.502,57.5408,16878.0
2017-01-12 13:30:00,74.11,74.14,74.06,74.1,26704.0,57.5486,57.5719,57.5098,57.5408,26704.0
2017-01-12 13:40:00,74.1,74.12,73.99,74.04,34107.0,57.5408,57.5564,57.4554,57.4942,34107.0
2017-01-12 13:50:00,74.04,74.09,74.03,74.06,19880.0,57.4942,57.5331,57.4865,57.5098,19880.0
2017-01-12 14:00:00,74.06,74.17,74.06,74.16,20012.0,57.5098,57.5952,57.5098,57.5874,20012.0
2017-01-12 14:10:00,74.16,74.18,74.1,74.1,24337.0,57.5874,57.603,57.5408,57.5408,24337.0
2017-01-12 14:20:00,74.11,74.13,74.03,74.1,27273.0,57.5486,57.5641,57.4865,57.5408,27273.0
2017-01-12 14:30:00,74.09,74.22,74.08,74.17,26328.0,57.5331,57.634,57.5253,57.5952,26328.0
2017-01-12 14:40:00,74.17,74.19,74.13,74.18,24427.0,57.5952,57.6107,57.5641,57.603,24427.0
2017-01-12 14:50:00,74.18,74.26,74.17,74.22,27406.0,57.603,57.6651,57.5952,57.634,27406.0
2017-01-12 15:00:00,74.23,74.24,74.13,74.15,22843.0,57.6418,57.6495,57.5641,57.5797,22843.0
2017-01-12 15:10:00,74.14,74.17,74.09,74.09,31324.0,57.5719,57.5952,57.5331,57.5331,31324.0
2017-01-12 15:20:00,74.1,74.14,74.06,74.07,32508.0,57.5408,57.5719,57.5098,57.5175,32508.0
2017-01-12 15:30:00,74.07,74.15,74.07,74.15,55047.0,57.5175,57.5797,57.5175,57.5797,55047.0
2017-01-12 15:40:00,74.16,74.21,74.06,74.21,81152.0,57.5874,57.6263,57.5098,57.6263,81152.0
2017-01-12 15:50:00,74.2,74.27,74.17,74.17,127650.0,57.6185,57.6728,57.5952,57.5952,127650.0
2017-01-13 09:30:00,74.48,74.73,74.26,74.27,63457.0,57.8359,58.03,57.6651,57.6728,63457.0
2017-01-13 09:40:00,74.32,74.83,74.3,74.69,25066.0,57.7117,58.1077,57.6961,57.999,25066.0
2017-01-13 09:50:00,74.68,74.7,74.53,74.68,16694.0,57.9912,58.0068,57.8747,57.9912,16694.0
2017-01-13 10:00:00,74.65,74.76,74.53,74.74,23280.0,57.9679,58.0533,57.8747,58.0378,23280.0
2017-01-13 10:10:00,74.76,74.95,74.76,74.87,29706.0,58.0533,58.2009,58.0533,58.1388,29706.0
2017-01-13 10:20:00,74.9,74.98,74.86,74.96,22728.0,58.1621,58.2242,58.131,58.2086,22728.0
2017-01-13 10:30:00,74.98,75.03,74.84,74.9,20182.0,58.2242,58.263,58.1155,58.1621,20182.0
2017-01-13 10:40:00,74.91,74.92,74.84,74.9,13949.0,58.1698,58.1776,58.1155,58.1621,13949.0
2017-01-13 10:50:00,74.89,74.96,74.79,74.96,20071.0,58.1543,58.2086,58.0766,58.2086,20071.0
2017-01-13 11:00:00,74.95,74.99,74.88,74.97,17262.0,58.2009,58.2319,58.1465,58.2164,17262.0
2017-01-13 11:10:00,74.98,75.02,74.86,74.86,18595.0,58.2242,58.2552,58.131,58.131,18595.0
2017-01-13 11:20:00,74.87,74.94,74.79,74.87,17319.0,58.1388,58.1931,58.0766,58.1388,17319.0
2017-01-13 11:30:00,74.89,74.91,74.79,74.9,25892.0,58.1543,58.1698,58.0766,58.1621,25892.0
2017-01-13 11:40:00,74.88,74.99,74.83,74.97,17202.0,58.1465,58.2319,58.1077,58.2164,17202.0
2017-01-13 11:50:00,74.95,75.01,74.88,75.0,18616.0,58.2009,58.2475,58.1465,58.2397,18616.0
2017-01-13 12:00:00,74.99,75.08,74.94,75.02,33197.0,58.2319,58.3018,58.1931,58.2552,33197.0
2017-01-13 12:10:00,75.03,75.04,74.8,74.85,34842.0,58.263,58.2708,58.0844,58.1232,34842.0
2017-01-13 12:20:00,74.84,74.93,74.79,74.86,25785.0,58.1155,58.1854,58.0766,58.131,25785.0
2017-01-13 12:30:00,74.86,74.89,74.82,74.85,15130.0,58.131,58.1543,58.0999,58.1232,15130.0
2017-01-13 12:40:00,74.85,74.97,74.84,74.92,13578.0,58.1232,58.2164,58.1155,58.1776,13578.0
2017-01-13 12:50:00,74.92,75.02,74.91,74.98,17004.0,58.1776,58.2552,58.1698,58.2242,17004.0
2017-01-13 13:00:00,74.98,74.99,74.87,74.88,14941.0,58.2242,58.2319,58.1388,58.1465,14941.0
2017-01-13 13:10:00,74.87,74.95,74.86,74.89,11752.0,58.1388,58.2009,58.131,58.1543,11752.0
2017-01-13 13:20:00,74.89,74.98,74.86,74.98,16646.0,58.1543,58.2242,58.131,58.2242,16646.0
2017-01-13 13:30:00,74.96,74.99,74.93,74.93,16373.0,58.2086,58.2319,58.1854,58.1854,16373.0
2017-01-13 13:40:00,74.93,74.99,74.91,74.96,16091.0,58.1854,58.2319,58.1698,58.2086,16091.0
2017-01-13 13:50:00,74.95,74.99,74.89,74.89,19882.0,58.2009,58.2319,58.1543,58.1543,19882.0
2017-01-13 14:00:00,74.88,74.99,74.83,74.94,46079.0,58.1465,58.2319,58.1077,58.1931,46079.0
2017-01-13 14:10:00,74.94,74.98,74.88,74.95,39281.0,58.1931,58.2242,58.1465,58.2009,39281.0
2017-01-13 14:20:00,74.96,74.99,74.88,74.91,22382.0,58.2086,58.2319,58.1465,58.1698,22382.0
2017-01-13 14:30:00,74.89,74.93,74.83,74.91,21883.0,58.1543,58.1854,58.1077,58.1698,21883.0
2017-01-13 14:40:00,74.91,74.99,74.9,74.99,51187.0,58.1698,58.2319,58.1621,58.2319,51187.0
2017-01-13 14:50:00,74.99,75.09,74.97,75.06,35819.0,58.2319,58.3096,58.2164,58.2863,35819.0
2017-01-13 15:00:00,75.06,75.08,75.04,75.05,42085.0,58.2863,58.3018,58.2708,58.2785,42085.0
2017-01-13 15:10:00,75.05,75.07,74.98,75.0,32079.0,58.2785,58.2941,58.2242,58.2397,32079.0
2017-01-13 15:20:00,75.0,75.07,74.95,74.99,35513.0,58.2397,58.2941,58.2009,58.2319,35513.0
2017-01-13 15:30:00,74.99,75.08,74.98,75.05,42029.0,58.2319,58.3018,58.2242,58.2785,42029.0
2017-01-13 15:40:00,75.06,75.14,75.04,75.08,58941.0,58.2863,58.3484,58.2708,58.3018,58941.0
2017-01-13 15:50:00,75.07,75.1,74.99,75.0,79031.0,58.2941,58.3174,58.2319,58.2397,79031.0
2017-01-17 09:30:00,74.61,74.83,74.36,74.6,78074.0,57.9369,58.1077,57.7427,57.9291,78074.0
2017-01-17 09:40:00,74.61,74.76,74.53,74.72,36523.0,57.9369,58.0533,57.8747,58.0223,36523.0
2017-01-17 09:50:00,74.72,74.94,74.6,74.83,44144.0,58.0223,58.1931,57.9291,58.1077,44144.0
2017-01-17 10:00:00,74.88,75.12,74.82,75.11,52246.0,58.1465,58.3329,58.0999,58.3251,52246.0
2017-01-17 10:10:00,75.12,75.33,75.04,75.11,18645.0,58.3329,58.496,58.2708,58.3251,18645.0
2017-01-17 10:20:00,75.11,75.16,75.0,75.15,24190.0,58.3251,58.364,58.2397,58.3562,24190.0
2017-01-17 10:30:00,75.14,75.22,75.09,75.2,16426.0,58.3484,58.4105,58.3096,58.395,16426.0
2017-01-17 10:40:00,75.18,75.28,75.15,75.22,22233.0,58.3795,58.4571,58.3562,58.4105,22233.0
2017-01-17 10:50:00,75.22,75.43,75.21,75.28,17344.0,58.4105,58.5736,58.4028,58.4571,17344.0
2017-01-17 11:00:00,75.24,75.35,75.2,75.25,30003.0,58.4261,58.5115,58.395,58.4338,30003.0
2017-01-17 11:10:00,75.25,75.25,75.02,75.2,32477.0,58.4338,58.4338,58.2552,58.395,32477.0
2017-01-17 11:20:00,75.19,75.38,75.17,75.38,36719.0,58.3872,58.5348,58.3717,58.5348,36719.0
2017-01-17 11:30:00,75.35,75.44,75.32,75.38,21703.0,58.5115,58.5814,58.4882,58.5348,21703.0
2017-01-17 11:40:00,75.39,75.49,75.37,75.43,26890.0,58.5426,58.6202,58.527,58.5736,26890.0
2017-01-17 11:50:00,75.42,75.55,75.41,75.5,28743.0,58.5659,58.6668,58.5581,58.628,28743.0
2017-01-17 12:00:00,75.49,75.56,75.39,75.41,20562.0,58.6202,58.6746,58.5426,58.5581,20562.0
2017-01-17 12:10:00,75.43,75.43,75.37,75.41,11555.0,58.5736,58.5736,58.527,58.5581,11555.0
2017-01-17 12:20:00,75.43,75.48,75.41,75.46,50938.0,58.5736,58.6124,58.5581,58.5969,50938.0
2017-01-17 12:30:00,75.46,75.46,75.31,75.33,22226.0,58.5969,58.5969,58.4804,58.496,22226.0
2017-01-17 12:40:00,75.31,75.54,75.29,75.5,42636.0,58.4804,58.659,58.4649,58.628,42636.0
2017-01-17 12:50:00,75.49,75.51,75.37,75.47,21784.0,58.6202,58.6357,58.527,58.6047,21784.0
2017-01-17 13:00:00,75.49,75.57,75.49,75.49,11271.0,58.6202,58.6823,58.6202,58.6202,11271.0
2017-01-17 13:10:00,75.5,75.57,75.49,75.54,11924.0,58.628,58.6823,58.6202,58.659,11924.0
2017-01-17 13:20:00,75.53,75.86,75.53,75.58,114974.0,58.6513,58.9075,58.6513,58.6901,114974.0
2017-01-17 13:30:00,75.6,75.67,75.6,75.61,12345.0,58.7056,58.76,58.7056,58.7134,12345.0
2017-01-17 13:40:00,75.61,75.64,75.57,75.62,16840.0,58.7134,58.7367,58.6823,58.7212,16840.0
2017-01-17 13:50:00,75.62,75.66,75.55,75.58,12778.0,58.7212,58.7522,58.6668,58.6901,12778.0
2017-01-17 14:00:00,75.56,75.58,75.47,75.54,16484.0,58.6746,58.6901,58.6047,58.659,16484.0
2017-01-17 14:10:00,75.54,75.57,75.49,75.49,17061.0,58.659,58.6823,58.6202,58.6202,17061.0
2017-01-17 14:20:00,75.48,75.48,75.32,75.36,13098.0,58.6124,58.6124,58.4882,58.5193,13098.0
2017-01-17 14:30:00,75.32,75.44,75.3,75.4,19717.0,58.4882,58.5814,58.4727,58.5503,19717.0
2017-01-17 14:40:00,75.41,75.41,75.35,75.35,19847.0,58.5581,58.5581,58.5115,58.5115,19847.0
2017-01-17 14:50:00,75.36,75.36,75.27,75.28,22028.0,58.5193,58.5193,58.4494,58.4571,22028.0
2017-01-17 15:00:00,75.27,75.27,75.16,75.24,26863.0,58.4494,58.4494,58.364,58.4261,26863.0
2017-01-17 15:10:00,75.25,75.29,75.22,75.27,15689.0,58.4338,58.4649,58.4105,58.4494,15689.0
2017-01-17 15:20:00,75.26,75.26,75.15,75.19,24603.0,58.4416,58.4416,58.3562,58.3872,24603.0
2017-01-17 15:30:00,75.19,75.24,75.17,75.22,46437.0,58.3872,58.4261,58.3717,58.4105,46437.0
2017-01-17 15:40:00,75.21,75.23,75.16,75.21,35318.0,58.4028,58.4183,58.364,58.4028,35318.0
2017-01-17 15:50:00,75.21,75.22,75.13,75.17,55446.0,58.4028,58.4105,58.3407,58.3717,55446.0
2017-01-18 09:30:00,75.65,75.81,75.25,75.31,62253.0,58.7445,58.8687,58.4338,58.4804,62253.0
2017-01-18 09:40:00,75.3,75.36,75.06,75.16,67929.0,58.4727,58.5193,58.2863,58.364,67929.0
2017-01-18 09:50:00,75.16,75.34,75.08,75.31,46531.0,58.364,58.5037,58.3018,58.4804,46531.0
2017-01-18 10:00:00,75.32,75.34,75.04,75.1,74932.0,58.4882,58.5037,58.2708,58.3174,74932.0
2017-01-18 10:10:00,75.08,75.3,75.03,75.3,16975.0,58.3018,58.4727,58.263,58.4727,16975.0
2017-01-18 10:20:00,75.3,75.45,75.25,75.37,17346.0,58.4727,58.5891,58.4338,58.527,17346.0
2017-01-18 10:30:00,75.34,75.4,75.26,75.36,30945.0,58.5037,58.5503,58.4416,58.5193,30945.0
2017-01-18 10:40:00,75.35,75.4,75.33,75.36,23350.0,58.5115,58.5503,58.496,58.5193,23350.0
2017-01-18 10:50:00,75.36,75.41,75.32,75.4,20029.0,58.5193,58.5581,58.4882,58.5503,20029.0
2017-01-18 11:00:00,75.39,75.4,75.3,75.34,32042.0,58.5426,58.5503,58.4727,58.5037,32042.0
2017-01-18 11:10:00,75.34,75.38,75.31,75.35,44222.0,58.5037,58.5348,58.4804,58.5115,44222.0
2017-01-18 11:20:00,75.35,75.42,75.27,75.38,34821.0,58.5115,58.5659,58.4494,58.5348,34821.0
2017-01-18 11:30:00,75.37,75.37,75.27,75.3,28747.0,58.527,58.527,58.4494,58.4727,28747.0
2017-01-18 11:40:00,75.3,75.39,75.29,75.39,20586.0,58.4727,58.5426,58.4649,58.5426,20586.0
2017-01-18 11:50:00,75.37,75.39,75.33,75.36,34741.0,58.527,58.5426,58.496,58.5193,34741.0
2017-01-18 12:00:00,75.34,75.4,75.33,75.39,43695.0,58.5037,58.5503,58.496,58.5426,43695.0
2017-01-18 12:10:00,75.4,75.47,75.36,75.46,29003.0,58.5503,58.6047,58.5193,58.5969,29003.0
2017-01-18 12:20:00,75.46,75.5,75.42,75.48,16703.0,58.5969,58.628,58.5659,58.6124,16703.0
2017-01-18 12:30:00,75.48,75.55,75.48,75.51,46827.0,58.6124,58.6668,58.6124,58.6357,46827.0
2017-01-18 12:40:00,75.5,75.54,75.5,75.5,28013.0,58.628,58.659,58.628,58.628,28013.0
2017-01-18 12:50:00,75.49,75.54,75.43,75.5,23066.0,58.6202,58.659,58.5736,58.628,23066.0
2017-01-18 13:00:00,75.48,75.55,75.48,75.53,31393.0,58.6124,58.6668,58.6124,58.6513,31393.0
2017-01-18 13:10:00,75.51,75.58,75.44,75.53,22207.0,58.6357,58.6901,58.5814,58.6513,22207.0
2017-01-18 13:20:00,75.52,75.55,75.49,75.51,19493.0,58.6435,58.6668,58.6202,58.6357,19493.0
2017-01-18 13:30:00,75.5,75.57,75.49,75.55,27726.0,58.628,58.6823,58.6202,58.6668,27726.0
2017-01-18 13:40:00,75.55,75.58,75.51,75.51,13308.0,58.6668,58.6901,58.6357,58.6357,13308.0
2017-01-18 13:50:00,75.5,75.55,75.49,75.53,27694.0,58.628,58.6668,58.6202,58.6513,27694.0
2017-01-18 14:00:00,75.53,75.59,75.52,75.56,20256.0,58.6513,58.6979,58.6435,58.6746,20256.0
2017-01-18 14:10:00,75.56,75.56,75.5,75.56,26003.0,58.6746,58.6746,58.628,58.6746,26003.0
2017-01-18 14:20:00,75.56,75.56,75.43,75.45,31687.0,58.6746,58.6746,58.5736,58.5891,31687.0
2017-01-18 14:30:00,75.45,75.51,75.42,75.51,21808.0,58.5891,58.6357,58.5659,58.6357,21808.0
2017-01-18 14:40:00,75.52,75.58,75.51,75.56,22638.0,58.6435,58.6901,58.6357,58.6746,22638.0
2017-01-18 14:50:00,75.56,75.62,75.55,75.62,29213.0,58.6746,58.7212,58.6668,58.7212,29213.0
2017-01-18 15:00:00,75.63,75.63,75.6,75.61,32261.0,58.7289,58.7289,58.7056,58.7134,32261.0
2017-01-18 15:10:00,75.61,75.77,75.6,75.77,28447.0,58.7134,58.8376,58.7056,58.8376,28447.0
2017-01-18 15:20:00,75.78,75.84,75.74,75.82,37096.0,58.8454,58.892,58.8143,58.8765,37096.0
2017-01-18 15:30:00,75.82,75.85,75.75,75.77,67407.0,58.8765,58.8998,58.8221,58.8376,67407.0
2017-01-18 15:40:00,75.78,75.81,75.65,75.72,77315.0,58.8454,58.8687,58.7445,58.7988,77315.0
2017-01-18 15:50:00,75.72,75.83,75.72,75.79,127602.0,58.7988,58.8842,58.7988,58.8532,127602.0
2017-01-19 09:30:00,75.6,75.76,75.42,75.5,36321.0,58.7056,58.8299,58.5659,58.628,36321.0
2017-01-19 09:40:00,75.47,75.5,75.24,75.4,45755.0,58.6047,58.628,58.4261,58.5503,45755.0
2017-01-19 09:50:00,75.39,75.46,75.28,75.39,19931.0,58.5426,58.5969,58.4571,58.5426,19931.0
2017-01-19 10:00:00,75.41,75.46,75.33,75.4,23385.0,58.5581,58.5969,58.496,58.5503,23385.0
2017-01-19 10:10:00,75.4,75.51,75.39,75.42,54978.0,58.5503,58.6357,58.5426,58.5659,54978.0
2017-01-19 10:20:00,75.42,75.46,75.39,75.45,27447.0,58.5659,58.5969,58.5426,58.5891,27447.0
2017-01-19 10:30:00,75.45,75.51,75.4,75.43,23300.0,58.5891,58.6357,58.5503,58.5736,23300.0
2017-01-19 10:40:00,75.44,75.56,75.41,75.53,32519.0,58.5814,58.6746,58.5581,58.6513,32519.0
2017-01-19 10:50:00,75.54,75.62,75.51,75.61,28267.0,58.659,58.7212,58.6357,58.7134,28267.0
2017-01-19 11:00:00,75.59,75.6,75.44,75.56,28210.0,58.6979,58.7056,58.5814,58.6746,28210.0
2017-01-19 11:10:00,75.57,75.59,75.49,75.55,27896.0,58.6823,58.6979,58.6202,58.6668,27896.0
2017-01-19 11:20:00,75.55,75.65,75.5,75.5,38002.0,58.6668,58.7445,58.628,58.628,38002.0
2017-01-19 11:30:00,75.49,75.49,75.41,75.47,28104.0,58.6202,58.6202,58.5581,58.6047,28104.0
2017-01-19 11:40:00,75.46,75.54,75.42,75.49,38438.0,58.5969,58.659,58.5659,58.6202,38438.0
2017-01-19 11:50:00,75.48,75.72,75.45,75.67,55634.0,58.6124,58.7988,58.5891,58.76,55634.0
2017-01-19 12:00:00,75.66,75.75,75.61,75.68,48162.0,58.7522,58.8221,58.7134,58.7677,48162.0
2017-01-19 12:10:00,75.68,75.75,75.66,75.75,37220.0,58.7677,58.8221,58.7522,58.8221,37220.0
2017-01-19 12:20:00,75.73,75.75,75.62,75.71,52880.0,58.8066,58.8221,58.7212,58.791,52880.0
2017-01-19 12:30:00,75.71,75.75,75.62,75.73,43198.0,58.791,58.8221,58.7212,58.8066,43198.0
2017-01-19 12:40:00,75.74,75.75,75.64,75.67,36891.0,58.8143,58.8221,58.7367,58.76,36891.0
2017-01-19 12:50:00,75.64,75.74,75.63,75.67,62389.0,58.7367,58.8143,58.7289,58.76,62389.0
2017-01-19 13:00:00,75.67,75.68,75.5,75.59,51136.0,58.76,58.7677,58.628,58.6979,51136.0
2017-01-19 13:10:00,75.57,75.66,75.51,75.55,22807.0,58.6823,58.7522,58.6357,58.6668,22807.0
2017-01-19 13:20:00,75.55,75.6,75.49,75.54,79544.0,58.6668,58.7056,58.6202,58.659,79544.0
2017-01-19 13:30:00,75.55,75.68,75.54,75.61,48226.0,58.6668,58.7677,58.659,58.7134,48226.0
2017-01-19 13:40:00,75.63,75.69,75.62,75.64,26100.0,58.7289,58.7755,58.7212,58.7367,26100.0
2017-01-19 13:50:00,75.64,75.64,75.56,75.58,19887.0,58.7367,58.7367,58.6746,58.6901,19887.0
2017-01-19 14:00:00,75.57,75.58,75.48,75.55,49635.0,58.6823,58.6901,58.6124,58.6668,49635.0
2017-01-19 14:10:00,75.54,75.57,75.46,75.52,68383.0,58.659,58.6823,58.5969,58.6435,68383.0
2017-01-19 14:20:00,75.52,75.66,75.51,75.66,47244.0,58.6435,58.7522,58.6357,58.7522,47244.0
2017-01-19 14:30:00,75.66,75.68,75.5,75.54,68819.0,58.7522,58.7677,58.628,58.659,68819.0
2017-01-19 14:40:00,75.53,75.68,75.51,75.59,50068.0,58.6513,58.7677,58.6357,58.6979,50068.0
2017-01-19 14:50:00,75.59,75.64,75.52,75.53,51299.0,58.6979,58.7367,58.6435,58.6513,51299.0
2017-01-19 15:00:00,75.53,75.56,75.51,75.56,48490.0,58.6513,58.6746,58.6357,58.6746,48490.0
2017-01-19 15:10:00,75.56,75.67,75.52,75.61,37686.0,58.6746,58.76,58.6435,58.7134,37686.0
2017-01-19 15:20:00,75.61,75.64,75.57,75.59,26354.0,58.7134,58.7367,58.6823,58.6979,26354.0
2017-01-19 15:30:00,75.6,75.66,75.57,75.62,68760.0,58.7056,58.7522,58.6823,58.7212,68760.0
2017-01-19 15:40:00,75.61,75.62,75.51,75.53,60277.0,58.7134,58.7212,58.6357,58.6513,60277.0
2017-01-19 15:50:00,75.54,75.6,75.53,75.54,154839.0,58.659,58.7056,58.6513,58.659,154839.0
2017-01-20 09:30:00,75.55,75.78,75.4,75.56,172598.0,58.6668,58.8454,58.5503,58.6746,172598.0
2017-01-20 09:40:00,75.57,75.6,75.47,75.6,28324.0,58.6823,58.7056,58.6047,58.7056,28324.0
2017-01-20 09:50:00,75.6,75.68,75.48,75.54,47139.0,58.7056,58.7677,58.6124,58.659,47139.0
2017-01-20 10:00:00,75.55,75.64,75.46,75.5,26102.0,58.6668,58.7367,58.5969,58.628,26102.0
2017-01-20 10:10:00,75.5,75.51,75.32,75.37,23478.0,58.628,58.6357,58.4882,58.527,23478.0
2017-01-20 10:20:00,75.37,75.51,75.35,75.49,50507.0,58.527,58.6357,58.5115,58.6202,50507.0
2017-01-20 10:30:00,75.49,75.57,75.25,75.25,39143.0,58.6202,58.6823,58.4338,58.4338,39143.0
2017-01-20 10:40:00,75.26,75.44,75.23,75.29,62856.0,58.4416,58.5814,58.4183,58.4649,62856.0
2017-01-20 10:50:00,75.28,75.43,75.22,75.27,66719.0,58.4571,58.5736,58.4105,58.4494,66719.0
2017-01-20 11:00:00,75.27,75.41,75.23,75.26,34249.0,58.4494,58.5581,58.4183,58.4416,34249.0
2017-01-20 11:10:00,75.26,75.33,75.2,75.21,22976.0,58.4416,58.496,58.395,58.4028,22976.0
2017-01-20 11:20:00,75.21,75.21,75.02,75.04,38705.0,58.4028,58.4028,58.2552,58.2708,38705.0
2017-01-20 11:30:00,75.04,75.16,75.03,75.03,25255.0,58.2708,58.364,58.263,58.263,25255.0
2017-01-20 11:40:00,75.04,75.08,74.97,74.97,59824.0,58.2708,58.3018,58.2164,58.2164,59824.0
2017-01-20 11:50:00,74.95,75.18,74.94,75.18,48489.0,58.2009,58.3795,58.1931,58.3795,48489.0
2017-01-20 12:00:00,75.21,75.24,74.97,75.1,59452.0,58.4028,58.4261,58.2164,58.3174,59452.0
2017-01-20 12:10:00,75.12,75.26,75.08,75.22,40978.0,58.3329,58.4416,58.3018,58.4105,40978.0
2017-01-20 12:20:00,75.23,75.27,75.08,75.08,29480.0,58.4183,58.4494,58.3018,58.3018,29480.0
2017-01-20 12:30:00,75.08,75.15,74.98,75.14,56715.0,58.3018,58.3562,58.2242,58.3484,56715.0
2017-01-20 12:40:00,75.15,75.22,75.13,75.15,23921.0,58.3562,58.4105,58.3407,58.3562,23921.0
2017-01-20 12:50:00,75.16,75.21,75.1,75.21,21360.0,58.364,58.4028,58.3174,58.4028,21360.0
2017-01-20 13:00:00,75.19,75.2,75.14,75.16,21721.0,58.3872,58.395,58.3484,58.364,21721.0
2017-01-20 13:10:00,75.17,75.18,75.11,75.16,35924.0,58.3717,58.3795,58.3251,58.364,35924.0
2017-01-20 13:20:00,75.16,75.17,75.13,75.15,18394.0,58.364,58.3717,58.3407,58.3562,18394.0
2017-01-20 13:30:00,75.14,75.16,75.12,75.13,24288.0,58.3484,58.364,58.3329,58.3407,24288.0
2017-01-20 13:40:00,75.12,75.16,75.11,75.13,21457.0,58.3329,58.364,58.3251,58.3407,21457.0
2017-01-20 13:50:00,75.13,75.15,75.11,75.13,20837.0,58.3407,58.3562,58.3251,58.3407,20837.0
2017-01-20 14:00:00,75.14,75.14,75.1,75.12,14967.0,58.3484,58.3484,58.3174,58.3329,14967.0
2017-01-20 14:10:00,75.12,75.17,75.1,75.16,32365.0,58.3329,58.3717,58.3174,58.364,32365.0
2017-01-20 14:20:00,75.15,75.16,75.03,75.15,41610.0,58.3562,58.364,58.263,58.3562,41610.0
2017-01-20 14:30:00,75.15,75.18,75.1,75.15,30560.0,58.3562,58.3795,58.3174,58.3562,30560.0
2017-01-20 14:40:00,75.13,75.16,75.07,75.07,45529.0,58.3407,58.364,58.2941,58.2941,45529.0
2017-01-20 14:50:00,75.07,75.08,75.04,75.06,35621.0,58.2941,58.3018,58.2708,58.2863,35621.0
2017-01-20 15:00:00,75.06,75.18,75.05,75.18,36451.0,58.2863,58.3795,58.2785,58.3795,36451.0
2017-01-20 15:10:00,75.17,75.18,75.03,75.05,34604.0,58.3717,58.3795,58.263,58.2785,34604.0
2017-01-20 15:20:00,75.06,75.06,74.93,74.93,48502.0,58.2863,58.2863,58.1854,58.1854,48502.0
2017-01-20 15:30:00,74.94,75.07,74.93,75.06,79703.0,58.1931,58.2941,58.1854,58.2863,79703.0
2017-01-20 15:40:00,75.04,75.1,75.01,75.06,109451.0,58.2708,58.3174,58.2475,58.2863,109451.0
2017-01-20 15:50:00,75.07,75.09,74.98,75.04,189020.0,58.2941,58.3096,58.2242,58.2708,189020.0
2017-01-23 09:30:00,74.9,75.1,74.88,75.0,64388.0,58.1621,58.3174,58.1465,58.2397,64388.0
2017-01-23 09:40:00,74.99,75.07,74.94,75.07,28074.0,58.2319,58.2941,58.1931,58.2941,28074.0
2017-01-23 09:50:00,75.07,75.11,74.98,75.0,33299.0,58.2941,58.3251,58.2242,58.2397,33299.0
2017-01-23 10:00:00,75.01,75.12,74.96,74.96,75595.0,58.2475,58.3329,58.2086,58.2086,75595.0
2017-01-23 10:10:00,74.95,75.08,74.84,74.97,153733.0,58.2009,58.3018,58.1155,58.2164,153733.0
2017-01-23 10:20:00,74.97,75.02,74.88,74.9,53568.0,58.2164,58.2552,58.1465,58.1621,53568.0
2017-01-23 10:30:00,74.92,75.03,74.89,74.96,65047.0,58.1776,58.263,58.1543,58.2086,65047.0
2017-01-23 10:40:00,74.96,74.97,74.8,74.84,101554.0,58.2086,58.2164,58.0844,58.1155,101554.0
2017-01-23 10:50:00,74.83,74.83,74.68,74.69,92479.0,58.1077,58.1077,57.9912,57.999,92479.0
2017-01-23 11:00:00,74.7,74.88,74.69,74.81,55416.0,58.0068,58.1465,57.999,58.0922,55416.0
2017-01-23 11:10:00,74.8,74.87,74.64,74.64,91540.0,58.0844,58.1388,57.9602,57.9602,91540.0
2017-01-23 11:20:00,74.65,74.72,74.6,74.72,64485.0,57.9679,58.0223,57.9291,58.0223,64485.0
2017-01-23 11:30:00,74.7,74.71,74.37,74.38,87901.0,58.0068,58.0145,57.7505,57.7583,87901.0
2017-01-23 11:40:00,74.36,74.53,74.29,74.31,74923.0,57.7427,57.8747,57.6884,57.7039,74923.0
2017-01-23 11:50:00,74.32,74.4,74.27,74.4,79917.0,57.7117,57.7738,57.6728,57.7738,79917.0
2017-01-23 12:00:00,74.42,74.61,74.42,74.58,29451.0,57.7893,57.9369,57.7893,57.9136,29451.0
2017-01-23 12:10:00,74.56,74.6,74.52,74.55,27422.0,57.898,57.9291,57.867,57.8903,27422.0
2017-01-23 12:20:00,74.57,74.81,74.53,74.73,32550.0,57.9058,58.0922,57.8747,58.03,32550.0
2017-01-23 12:30:00,74.73,74.76,74.63,74.64,12733.0,58.03,58.0533,57.9524,57.9602,12733.0
2017-01-23 12:40:00,74.63,74.66,74.6,74.63,12050.0,57.9524,57.9757,57.9291,57.9524,12050.0
2017-01-23 12:50:00,74.63,74.71,74.57,74.71,14786.0,57.9524,58.0145,57.9058,58.0145,14786.0
2017-01-23 13:00:00,74.71,74.76,74.7,74.72,10752.0,58.0145,58.0533,58.0068,58.0223,10752.0
2017-01-23 13:10:00,74.73,74.77,74.64,74.66,10125.0,58.03,58.0611,57.9602,57.9757,10125.0
2017-01-23 13:20:00,74.67,74.71,74.5,74.5,20108.0,57.9835,58.0145,57.8514,57.8514,20108.0
2017-01-23 13:30:00,74.5,74.75,74.48,74.75,20597.0,57.8514,58.0456,57.8359,58.0456,20597.0
2017-01-23 13:40:00,74.76,74.78,74.6,74.67,25197.0,58.0533,58.0689,57.9291,57.9835,25197.0
2017-01-23 13:50:00,74.66,74.7,74.61,74.62,25644.0,57.9757,58.0068,57.9369,57.9446,25644.0
2017-01-23 14:00:00,74.63,74.67,74.55,74.59,16829.0,57.9524,57.9835,57.8903,57.9213,16829.0
2017-01-23 14:10:00,74.61,74.62,74.51,74.55,27467.0,57.9369,57.9446,57.8592,57.8903,27467.0
2017-01-23 14:20:00,74.54,74.65,74.53,74.64,20425.0,57.8825,57.9679,57.8747,57.9602,20425.0
2017-01-23 14:30:00,74.64,74.71,74.61,74.68,18221.0,57.9602,58.0145,57.9369,57.9912,18221.0
2017-01-23 14:40:00,74.68,74.71,74.62,74.69,14311.0,57.9912,58.0145,57.9446,57.999,14311.0
2017-01-23 14:50:00,74.67,74.79,74.66,74.78,14371.0,57.9835,58.0766,57.9757,58.0689,14371.0
2017-01-23 15:00:00,74.76,74.77,74.56,74.58,33782.0,58.0533,58.0611,57.898,57.9136,33782.0
2017-01-23 15:10:00,74.58,74.61,74.54,74.56,29645.0,57.9136,57.9369,57.8825,57.898,29645.0
2017-01-23 15:20:00,74.56,74.69,74.54,74.65,30233.0,57.898,57.999,57.8825,57.9679,30233.0
2017-01-23 15:30:00,74.66,74.72,74.58,74.71,43187.0,57.9757,58.0223,57.9136,58.0145,43187.0
2017-01-23 15:40:00,74.7,74.81,74.67,74.76,59840.0,58.0068,58.0922,57.9835,58.0533,59840.0
2017-01-23 15:50:00,74.76,74.77,74.69,74.72,91794.0,58.0533,58.0611,57.999,58.0223,91794.0
2017-01-24 09:30:00,74.77,74.78,74.5,74.56,30607.0,58.0611,58.0689,57.8514,57.898,30607.0
2017-01-24 09:40:00,74.6,74.71,74.57,74.58,22877.0,57.9291,58.0145,57.9058,57.9136,22877.0
2017-01-24 09:50:00,74.63,74.7,74.49,74.51,22074.0,57.9524,58.0068,57.8437,57.8592,22074.0
2017-01-24 10:00:00,74.52,74.62,74.49,74.55,26801.0,57.867,57.9446,57.8437,57.8903,26801.0
2017-01-24 10:10:00,74.55,74.62,74.46,74.46,42197.0,57.8903,57.9446,57.8204,57.8204,42197.0
2017-01-24 10:20:00,74.44,74.46,74.37,74.39,11134.0,57.8049,57.8204,57.7505,57.766,11134.0
2017-01-24 10:30:00,74.37,74.51,74.35,74.46,11675.0,57.7505,57.8592,57.735,57.8204,11675.0
2017-01-24 10:40:00,74.45,74.53,74.38,74.49,9580.0,57.8126,57.8747,57.7583,57.8437,9580.0
2017-01-24 10:50:00,74.51,74.53,74.44,74.45,18051.0,57.8592,57.8747,57.8049,57.8126,18051.0
2017-01-24 11:00:00,74.46,74.5,74.35,74.39,18278.0,57.8204,57.8514,57.735,57.766,18278.0
2017-01-24 11:10:00,74.38,74.53,74.3,74.46,12710.0,57.7583,57.8747,57.6961,57.8204,12710.0
2017-01-24 11:20:00,74.45,74.45,74.39,74.42,5932.0,57.8126,57.8126,57.766,57.7893,5932.0
2017-01-24 11:30:00,74.43,74.57,74.42,74.54,13353.0,57.7971,57.9058,57.7893,57.8825,13353.0
2017-01-24 11:40:00,74.54,74.57,74.45,74.51,7642.0,57.8825,57.9058,57.8126,57.8592,7642.0
2017-01-24 11:50:00,74.52,74.63,74.51,74.63,5800.0,57.867,57.9524,57.8592,57.9524,5800.0
2017-01-24 12:00:00,74.6,74.63,74.54,74.57,12116.0,57.9291,57.9524,57.8825,57.9058,12116.0
2017-01-24 12:10:00,74.56,74.62,74.54,74.55,11268.0,57.898,57.9446,57.8825,57.8903,11268.0
2017-01-24 12:20:00,74.53,74.57,74.51,74.52,9198.0,57.8747,57.9058,57.8592,57.867,9198.0
2017-01-24 12:30:00,74.52,74.52,74.48,74.48,17184.0,57.867,57.867,57.8359,57.8359,17184.0
2017-01-24 12:40:00,74.49,74.58,74.49,74.57,9302.0,57.8437,57.9136,57.8437,57.9058,9302.0
2017-01-24 12:50:00,74.58,74.61,74.55,74.61,23387.0,57.9136,57.9369,57.8903,57.9369,23387.0
2017-01-24 13:00:00,74.61,74.69,74.59,74.65,10810.0,57.9369,57.999,57.9213,57.9679,10810.0
2017-01-24 13:10:00,74.66,74.7,74.63,74.67,7273.0,57.9757,58.0068,57.9524,57.9835,7273.0
2017-01-24 13:20:00,74.69,74.75,74.59,74.67,16475.0,57.999,58.0456,57.9213,57.9835,16475.0
2017-01-24 13:30:00,74.67,74.78,74.67,74.74,35239.0,57.9835,58.0689,57.9835,58.0378,35239.0
2017-01-24 13:40:00,74.73,74.76,74.68,74.74,21368.0,58.03,58.0533,57.9912,58.0378,21368.0
2017-01-24 13:50:00,74.74,74.76,74.69,74.7,12155.0,58.0378,58.0533,57.999,58.0068,12155.0
2017-01-24 14:00:00,74.7,74.76,74.7,74.75,34030.0,58.0068,58.0533,58.0068,58.0456,34030.0
2017-01-24 14:10:00,74.74,74.75,74.67,74.71,12149.0,58.0378,58.0456,57.9835,58.0145,12149.0
2017-01-24 14:20:00,74.7,74.75,74.7,74.72,18718.0,58.0068,58.0456,58.0068,58.0223,18718.0
2017-01-24 14:30:00,74.71,74.76,74.68,74.74,18204.0,58.0145,58.0533,57.9912,58.0378,18204.0
2017-01-24 14:40:00,74.73,74.75,74.68,74.7,29377.0,58.03,58.0456,57.9912,58.0068,29377.0
2017-01-24 14:50:00,74.74,74.77,74.7,74.71,17767.0,58.0378,58.0611,58.0068,58.0145,17767.0
2017-01-24 15:00:00,74.71,74.85,74.7,74.85,23002.0,58.0145,58.1232,58.0068,58.1232,23002.0
2017-01-24 15:10:00,74.83,74.85,74.79,74.81,15115.0,58.1077,58.1232,58.0766,58.0922,15115.0
2017-01-24 15:20:00,74.81,74.81,74.72,74.78,22853.0,58.0922,58.0922,58.0223,58.0689,22853.0
2017-01-24 15:30:00,74.78,74.8,74.7,74.77,24835.0,58.0689,58.0844,58.0068,58.0611,24835.0
2017-01-24 15:40:00,74.76,74.79,74.71,74.72,41981.0,58.0533,58.0766,58.0145,58.0223,41981.0
2017-01-24 15:50:00,74.72,74.72,74.62,74.65,76211.0,58.0223,58.0223,57.9446,57.9679,76211.0
2017-01-25 09:30:00,75.01,75.09,74.67,75.03,44434.0,58.2475,58.3096,57.9835,58.263,44434.0
2017-01-25 09:40:00,75.07,75.25,75.04,75.13,36150.0,58.2941,58.4338,58.2708,58.3407,36150.0
2017-01-25 09:50:00,75.18,75.48,75.07,75.37,40569.0,58.3795,58.6124,58.2941,58.527,40569.0
2017-01-25 10:00:00,75.37,75.42,75.3,75.34,41369.0,58.527,58.5659,58.4727,58.5037,41369.0
2017-01-25 10:10:00,75.35,75.45,75.34,75.45,31721.0,58.5115,58.5891,58.5037,58.5891,31721.0
2017-01-25 10:20:00,75.45,75.65,75.42,75.59,41684.0,58.5891,58.7445,58.5659,58.6979,41684.0
2017-01-25 10:30:00,75.56,75.64,75.33,75.38,37127.0,58.6746,58.7367,58.496,58.5348,37127.0
2017-01-25 10:40:00,75.39,75.44,75.31,75.35,23852.0,58.5426,58.5814,58.4804,58.5115,23852.0
2017-01-25 10:50:00,75.36,75.62,75.35,75.62,36094.0,58.5193,58.7212,58.5115,58.7212,36094.0
2017-01-25 11:00:00,75.6,75.7,75.54,75.62,32529.0,58.7056,58.7833,58.659,58.7212,32529.0
2017-01-25 11:10:00,75.63,75.72,75.6,75.63,26794.0,58.7289,58.7988,58.7056,58.7289,26794.0
2017-01-25 11:20:00,75.65,75.69,75.63,75.68,15540.0,58.7445,58.7755,58.7289,58.7677,15540.0
2017-01-25 11:30:00,75.7,75.7,75.53,75.6,12967.0,58.7833,58.7833,58.6513,58.7056,12967.0
2017-01-25 11:40:00,75.62,75.64,75.41,75.43,17290.0,58.7212,58.7367,58.5581,58.5736,17290.0
2017-01-25 11:50:00,75.42,75.43,75.3,75.34,18703.0,58.5659,58.5736,58.4727,58.5037,18703.0
2017-01-25 12:00:00,75.33,75.54,75.31,75.45,19586.0,58.496,58.659,58.4804,58.5891,19586.0
2017-01-25 12:10:00,75.43,75.63,75.4,75.45,18184.0,58.5736,58.7289,58.5503,58.5891,18184.0
2017-01-25 12:20:00,75.46,75.54,75.46,75.49,15792.0,58.5969,58.659,58.5969,58.6202,15792.0
2017-01-25 12:30:00,75.49,75.52,75.35,75.35,21883.0,58.6202,58.6435,58.5115,58.5115,21883.0
2017-01-25 12:40:00,75.34,75.39,75.33,75.34,16799.0,58.5037,58.5426,58.496,58.5037,16799.0
2017-01-25 12:50:00,75.35,75.41,75.26,75.38,16944.0,58.5115,58.5581,58.4416,58.5348,16944.0
2017-01-25 13:00:00,75.39,75.41,75.34,75.35,19817.0,58.5426,58.5581,58.5037,58.5115,19817.0
2017-01-25 13:10:00,75.34,75.39,75.25,75.34,19956.0,58.5037,58.5426,58.4338,58.5037,19956.0
2017-01-25 13:20:00,75.34,75.37,75.3,75.33,14655.0,58.5037,58.527,58.4727,58.496,14655.0
2017-01-25 13:30:00,75.35,75.44,75.25,75.39,30920.0,58.5115,58.5814,58.4338,58.5426,30920.0
2017-01-25 13:40:00,75.41,75.44,75.39,75.42,13591.0,58.5581,58.5814,58.5426,58.5659,13591.0
2017-01-25 13:50:00,75.41,75.49,75.38,75.45,19437.0,58.5581,58.6202,58.5348,58.5891,19437.0
2017-01-25 14:00:00,75.46,75.71,75.44,75.64,19653.0,58.5969,58.791,58.5814,58.7367,19653.0
2017-01-25 14:10:00,75.66,75.78,75.66,75.76,37149.0,58.7522,58.8454,58.7522,58.8299,37149.0
2017-01-25 14:20:00,75.75,75.83,75.74,75.75,20648.0,58.8221,58.8842,58.8143,58.8221,20648.0
2017-01-25 14:30:00,75.75,75.83,75.67,75.8,34490.0,58.8221,58.8842,58.76,58.8609,34490.0
2017-01-25 14:40:00,75.79,75.83,75.74,75.8,23858.0,58.8532,58.8842,58.8143,58.8609,23858.0
2017-01-25 14:50:00,75.79,75.84,75.75,75.83,29775.0,58.8532,58.892,58.8221,58.8842,29775.0
2017-01-25 15:00:00,75.84,75.85,75.73,75.78,30099.0,58.892,58.8998,58.8066,58.8454,30099.0
2017-01-25 15:10:00,75.77,75.81,75.68,75.7,24955.0,58.8376,58.8687,58.7677,58.7833,24955.0
2017-01-25 15:20:00,75.71,75.85,75.71,75.84,34994.0,58.791,58.8998,58.791,58.892,34994.0
2017-01-25 15:30:00,75.83,75.89,75.82,75.89,49299.0,58.8842,58.9308,58.8765,58.9308,49299.0
2017-01-25 15:40:00,75.89,75.96,75.87,75.88,55962.0,58.9308,58.9852,58.9153,58.9231,55962.0
2017-01-25 15:50:00,75.88,75.92,75.83,75.88,105601.0,58.9231,58.9541,58.8842,58.9231,105601.0
2017-01-26 09:30:00,73.34,73.48,72.65,73.29,285009.0,56.9507,57.0594,56.4149,56.9118,285009.0
2017-01-26 09:40:00,73.29,73.59,73.0,73.52,200886.0,56.9118,57.1448,56.6867,57.0904,200886.0
2017-01-26 09:50:00,73.55,73.59,73.03,73.13,170314.0,57.1137,57.1448,56.7099,56.7876,170314.0
2017-01-26 10:00:00,73.13,73.14,72.82,72.88,149088.0,56.7876,56.7954,56.5469,56.5935,149088.0
2017-01-26 10:10:00,72.93,73.07,72.87,72.87,45929.0,56.6323,56.741,56.5857,56.5857,45929.0
2017-01-26 10:20:00,72.87,72.91,72.43,72.77,65652.0,56.5857,56.6168,56.244,56.508,65652.0
2017-01-26 10:30:00,72.79,72.95,72.6,72.91,73942.0,56.5236,56.6478,56.376,56.6168,73942.0
2017-01-26 10:40:00,72.91,73.09,72.86,73.05,60139.0,56.6168,56.7565,56.5779,56.7255,60139.0
2017-01-26 10:50:00,73.05,73.13,72.96,73.03,49201.0,56.7255,56.7876,56.6556,56.7099,49201.0
2017-01-26 11:00:00,73.04,73.23,73.01,73.14,101996.0,56.7177,56.8653,56.6944,56.7954,101996.0
2017-01-26 11:10:00,73.17,73.35,73.09,73.18,49457.0,56.8187,56.9584,56.7565,56.8264,49457.0
2017-01-26 11:20:00,73.2,73.46,73.13,73.44,86995.0,56.842,57.0439,56.7876,57.0283,86995.0
2017-01-26 11:30:00,73.45,73.47,73.35,73.42,29108.0,57.0361,57.0516,56.9584,57.0128,29108.0
2017-01-26 11:40:00,73.44,73.79,73.44,73.73,59696.0,57.0283,57.3001,57.0283,57.2535,59696.0
2017-01-26 11:50:00,73.72,74.06,73.66,74.0,63882.0,57.2458,57.5098,57.1992,57.4632,63882.0
2017-01-26 12:00:00,73.99,74.01,73.79,74.01,39430.0,57.4554,57.4709,57.3001,57.4709,39430.0
2017-01-26 12:10:00,73.98,74.05,73.88,73.99,61645.0,57.4476,57.502,57.37,57.4554,61645.0
2017-01-26 12:20:00,73.99,73.99,73.85,73.89,39062.0,57.4554,57.4554,57.3467,57.3778,39062.0
2017-01-26 12:30:00,73.9,73.91,73.73,73.73,28550.0,57.3855,57.3933,57.2535,57.2535,28550.0
2017-01-26 12:40:00,73.75,74.12,73.68,74.03,62018.0,57.269,57.5564,57.2147,57.4865,62018.0
2017-01-26 12:50:00,74.0,74.14,73.97,73.98,36712.0,57.4632,57.5719,57.4399,57.4476,36712.0
2017-01-26 13:00:00,73.98,74.08,73.88,73.91,119716.0,57.4476,57.5253,57.37,57.3933,119716.0
2017-01-26 13:10:00,73.92,73.92,73.64,73.71,88276.0,57.4011,57.4011,57.1836,57.238,88276.0
2017-01-26 13:20:00,73.72,73.8,73.69,73.7,55466.0,57.2458,57.3079,57.2225,57.2302,55466.0
2017-01-26 13:30:00,73.7,73.72,73.44,73.45,33919.0,57.2302,57.2458,57.0283,57.0361,33919.0
2017-01-26 13:40:00,73.45,73.47,73.29,73.36,90621.0,57.0361,57.0516,56.9118,56.9662,90621.0
2017-01-26 13:50:00,73.38,73.67,73.38,73.51,55294.0,56.9817,57.2069,56.9817,57.0827,55294.0
2017-01-26 14:00:00,73.51,73.6,73.37,73.42,64582.0,57.0827,57.1526,56.974,57.0128,64582.0
2017-01-26 14:10:00,73.41,73.45,73.3,73.31,37442.0,57.005,57.0361,56.9196,56.9274,37442.0
2017-01-26 14:20:00,73.3,73.4,73.28,73.38,133291.0,56.9196,56.9973,56.9041,56.9817,133291.0
2017-01-26 14:30:00,73.38,73.38,73.28,73.3,50862.0,56.9817,56.9817,56.9041,56.9196,50862.0
2017-01-26 14:40:00,73.28,73.33,73.25,73.32,43404.0,56.9041,56.9429,56.8808,56.9351,43404.0
2017-01-26 14:50:00,73.32,73.45,73.29,73.3,56389.0,56.9351,57.0361,56.9118,56.9196,56389.0
2017-01-26 15:00:00,73.3,73.35,73.23,73.23,100554.0,56.9196,56.9584,56.8653,56.8653,100554.0
2017-01-26 15:10:00,73.23,73.25,73.0,73.06,46962.0,56.8653,56.8808,56.6867,56.7332,46962.0
2017-01-26 15:20:00,73.06,73.15,72.93,72.95,79462.0,56.7332,56.8031,56.6323,56.6478,79462.0
2017-01-26 15:30:00,72.95,73.19,72.9,73.15,85936.0,56.6478,56.8342,56.609,56.8031,85936.0
2017-01-26 15:40:00,73.15,73.15,72.95,72.95,137644.0,56.8031,56.8031,56.6478,56.6478,137644.0
2017-01-26 15:50:00,72.96,73.11,72.96,73.09,175318.0,56.6556,56.7721,56.6556,56.7565,175318.0
2017-01-27 09:30:00,73.58,73.58,73.11,73.31,44744.0,57.137,57.137,56.7721,56.9274,44744.0
2017-01-27 09:40:00,73.32,73.46,73.12,73.17,20877.0,56.9351,57.0439,56.7798,56.8187,20877.0
2017-01-27 09:50:00,73.15,73.28,73.08,73.14,33807.0,56.8031,56.9041,56.7488,56.7954,33807.0
2017-01-27 10:00:00,73.13,73.19,72.84,72.84,43973.0,56.7876,56.8342,56.5624,56.5624,43973.0
2017-01-27 10:10:00,72.86,72.88,72.59,72.62,41478.0,56.5779,56.5935,56.3683,56.3916,41478.0
2017-01-27 10:20:00,72.63,72.68,72.57,72.63,52980.0,56.3993,56.4382,56.3527,56.3993,52980.0
2017-01-27 10:30:00,72.64,72.85,72.64,72.69,44333.0,56.4071,56.5702,56.4071,56.4459,44333.0
2017-01-27 10:40:00,72.69,72.7,72.42,72.44,63976.0,56.4459,56.4537,56.2363,56.2518,63976.0
2017-01-27 10:50:00,72.43,72.75,72.42,72.61,32784.0,56.244,56.4925,56.2363,56.3838,32784.0
2017-01-27 11:00:00,72.62,72.73,72.58,72.58,29900.0,56.3916,56.477,56.3605,56.3605,29900.0
2017-01-27 11:10:00,72.6,72.66,72.55,72.62,32654.0,56.376,56.4226,56.3372,56.3916,32654.0
2017-01-27 11:20:00,72.64,72.7,72.6,72.65,29452.0,56.4071,56.4537,56.376,56.4149,29452.0
2017-01-27 11:30:00,72.67,72.68,72.55,72.6,52935.0,56.4304,56.4382,56.3372,56.376,52935.0
2017-01-27 11:40:00,72.59,72.85,72.54,72.84,24990.0,56.3683,56.5702,56.3294,56.5624,24990.0
2017-01-27 11:50:00,72.85,72.97,72.8,72.91,50620.0,56.5702,56.6634,56.5313,56.6168,50620.0
2017-01-27 12:00:00,72.92,73.04,72.89,72.97,33638.0,56.6245,56.7177,56.6012,56.6634,33638.0
2017-01-27 12:10:00,72.99,73.06,72.85,72.94,54408.0,56.6789,56.7332,56.5702,56.6401,54408.0
2017-01-27 12:20:00,72.93,72.96,72.8,72.82,54795.0,56.6323,56.6556,56.5313,56.5469,54795.0
2017-01-27 12:30:00,72.81,72.87,72.76,72.76,19095.0,56.5391,56.5857,56.5003,56.5003,19095.0
2017-01-27 12:40:00,72.76,72.81,72.75,72.75,34560.0,56.5003,56.5391,56.4925,56.4925,34560.0
2017-01-27 12:50:00,72.76,72.77,72.67,72.68,28410.0,56.5003,56.508,56.4304,56.4382,28410.0
2017-01-27 13:00:00,72.68,72.7,72.55,72.56,38578.0,56.4382,56.4537,56.3372,56.345,38578.0
2017-01-27 13:10:00,72.55,72.57,72.48,72.57,34975.0,56.3372,56.3527,56.2829,56.3527,34975.0
2017-01-27 13:20:00,72.56,72.57,72.4,72.4,52488.0,56.345,56.3527,56.2207,56.2207,52488.0
2017-01-27 13:30:00,72.4,72.45,72.3,72.4,130700.0,56.2207,56.2596,56.1431,56.2207,130700.0
2017-01-27 13:40:00,72.4,72.52,72.31,72.39,56466.0,56.2207,56.3139,56.1508,56.213,56466.0
2017-01-27 13:50:00,72.38,72.38,72.34,72.36,55077.0,56.2052,56.2052,56.1741,56.1897,55077.0
2017-01-27 14:00:00,72.36,72.38,72.32,72.34,61528.0,56.1897,56.2052,56.1586,56.1741,61528.0
2017-01-27 14:10:00,72.34,72.36,72.28,72.28,59074.0,56.1741,56.1897,56.1275,56.1275,59074.0
2017-01-27 14:20:00,72.29,72.38,72.26,72.28,71977.0,56.1353,56.2052,56.112,56.1275,71977.0
2017-01-27 14:30:00,72.3,72.31,72.1,72.13,77742.0,56.1431,56.1508,55.9878,56.0111,77742.0
2017-01-27 14:40:00,72.11,72.23,71.98,72.15,402040.0,55.9955,56.0887,55.8946,56.0266,402040.0
2017-01-27 14:50:00,72.16,72.47,72.16,72.39,163441.0,56.0344,56.2751,56.0344,56.213,163441.0
2017-01-27 15:00:00,72.39,72.47,72.39,72.44,55893.0,56.213,56.2751,56.213,56.2518,55893.0
2017-01-27 15:10:00,72.43,72.43,72.34,72.36,36491.0,56.244,56.244,56.1741,56.1897,36491.0
2017-01-27 15:20:00,72.37,72.37,72.31,72.32,73442.0,56.1974,56.1974,56.1508,56.1586,73442.0
2017-01-27 15:30:00,72.33,72.37,72.29,72.35,48883.0,56.1664,56.1974,56.1353,56.1819,48883.0
2017-01-27 15:40:00,72.34,72.41,72.33,72.41,98703.0,56.1741,56.2285,56.1664,56.2285,98703.0
2017-01-27 15:50:00,72.42,72.49,72.31,72.46,178866.0,56.2363,56.2906,56.1508,56.2673,178866.0
2017-01-30 09:30:00,72.53,72.61,72.26,72.53,39904.0,56.3217,56.3838,56.112,56.3217,39904.0
2017-01-30 09:40:00,72.5,72.5,72.26,72.28,75878.0,56.2984,56.2984,56.112,56.1275,75878.0
2017-01-30 09:50:00,72.27,72.44,72.22,72.29,61126.0,56.1198,56.2518,56.081,56.1353,61126.0
2017-01-30 10:00:00,72.28,72.31,72.13,72.18,44238.0,56.1275,56.1508,56.0111,56.0499,44238.0
2017-01-30 10:10:00,72.2,72.29,72.11,72.14,31114.0,56.0654,56.1353,55.9955,56.0188,31114.0
2017-01-30 10:20:00,72.15,72.28,72.14,72.22,20899.0,56.0266,56.1275,56.0188,56.081,20899.0
2017-01-30 10:30:00,72.21,72.5,72.21,72.5,35810.0,56.0732,56.2984,56.0732,56.2984,35810.0
2017-01-30 10:40:00,72.47,72.58,72.36,72.36,23662.0,56.2751,56.3605,56.1897,56.1897,23662.0
2017-01-30 10:50:00,72.35,72.35,72.17,72.3,27700.0,56.1819,56.1819,56.0421,56.1431,27700.0
2017-01-30 11:00:00,72.3,72.55,72.28,72.52,31681.0,56.1431,56.3372,56.1275,56.3139,31681.0
2017-01-30 11:10:00,72.51,72.76,72.49,72.76,25022.0,56.3062,56.5003,56.2906,56.5003,25022.0
2017-01-30 11:20:00,72.76,72.97,72.75,72.93,24501.0,56.5003,56.6634,56.4925,56.6323,24501.0
2017-01-30 11:30:00,72.93,73.15,72.9,73.08,62487.0,56.6323,56.8031,56.609,56.7488,62487.0
2017-01-30 11:40:00,73.09,73.26,73.07,73.18,33161.0,56.7565,56.8885,56.741,56.8264,33161.0
2017-01-30 11:50:00,73.16,73.31,73.13,73.25,38405.0,56.8109,56.9274,56.7876,56.8808,38405.0
2017-01-30 12:00:00,73.25,73.25,73.04,73.06,42814.0,56.8808,56.8808,56.7177,56.7332,42814.0
2017-01-30 12:10:00,73.03,73.03,72.82,72.83,22178.0,56.7099,56.7099,56.5469,56.5546,22178.0
2017-01-30 12:20:00,72.84,72.84,72.73,72.73,30157.0,56.5624,56.5624,56.477,56.477,30157.0
2017-01-30 12:30:00,72.73,72.77,72.66,72.72,26672.0,56.477,56.508,56.4226,56.4692,26672.0
2017-01-30 12:40:00,72.72,72.77,72.65,72.71,24293.0,56.4692,56.508,56.4149,56.4615,24293.0
2017-01-30 12:50:00,72.7,72.75,72.68,72.74,14350.0,56.4537,56.4925,56.4382,56.4848,14350.0
2017-01-30 13:00:00,72.75,72.91,72.75,72.91,20910.0,56.4925,56.6168,56.4925,56.6168,20910.0
2017-01-30 13:10:00,72.91,72.92,72.8,72.8,16649.0,56.6168,56.6245,56.5313,56.5313,16649.0
2017-01-30 13:20:00,72.79,72.83,72.76,72.79,15356.0,56.5236,56.5546,56.5003,56.5236,15356.0
2017-01-30 13:30:00,72.78,72.85,72.78,72.78,21179.0,56.5158,56.5702,56.5158,56.5158,21179.0
2017-01-30 13:40:00,72.78,72.78,72.74,72.75,14424.0,56.5158,56.5158,56.4848,56.4925,14424.0
2017-01-30 13:50:00,72.73,72.75,72.69,72.72,20811.0,56.477,56.4925,56.4459,56.4692,20811.0
2017-01-30 14:00:00,72.72,72.8,72.7,72.77,27846.0,56.4692,56.5313,56.4537,56.508,27846.0
2017-01-30 14:10:00,72.76,72.78,72.73,72.75,17682.0,56.5003,56.5158,56.477,56.4925,17682.0
2017-01-30 14:20:00,72.76,72.84,72.75,72.83,21997.0,56.5003,56.5624,56.4925,56.5546,21997.0
2017-01-30 14:30:00,72.83,72.89,72.82,72.89,23991.0,56.5546,56.6012,56.5469,56.6012,23991.0
2017-01-30 14:40:00,72.87,72.88,72.75,72.77,23299.0,56.5857,56.5935,56.4925,56.508,23299.0
2017-01-30 14:50:00,72.76,72.79,72.75,72.78,14711.0,56.5003,56.5236,56.4925,56.5158,14711.0
2017-01-30 15:00:00,72.78,72.79,72.7,72.75,45038.0,56.5158,56.5236,56.4537,56.4925,45038.0
2017-01-30 15:10:00,72.74,72.81,72.73,72.81,35403.0,56.4848,56.5391,56.477,56.5391,35403.0
2017-01-30 15:20:00,72.81,72.93,72.8,72.92,19642.0,56.5391,56.6323,56.5313,56.6245,19642.0
2017-01-30 15:30:00,72.92,72.99,72.91,72.91,37981.0,56.6245,56.6789,56.6168,56.6168,37981.0
2017-01-30 15:40:00,72.9,73.13,72.9,73.12,56472.0,56.609,56.7876,56.609,56.7798,56472.0
2017-01-30 15:50:00,73.13,73.24,73.12,73.18,146400.0,56.7876,56.873,56.7798,56.8264,146400.0
2017-01-31 09:30:00,73.89,74.42,73.31,73.44,178098.0,57.3778,57.7893,56.9274,57.0283,178098.0
2017-01-31 09:40:00,73.44,73.9,72.88,73.9,96951.0,57.0283,57.3855,56.5935,57.3855,96951.0
2017-01-31 09:50:00,73.93,74.04,73.4,74.02,59516.0,57.4088,57.4942,56.9973,57.4787,59516.0
2017-01-31 10:00:00,73.96,74.43,73.96,74.28,101588.0,57.4321,57.7971,57.4321,57.6806,101588.0
2017-01-31 10:10:00,74.24,74.42,74.12,74.32,53133.0,57.6495,57.7893,57.5564,57.7117,53133.0
2017-01-31 10:20:00,74.29,74.69,74.27,74.35,55752.0,57.6884,57.999,57.6728,57.735,55752.0
2017-01-31 10:30:00,74.34,74.37,74.12,74.19,37695.0,57.7272,57.7505,57.5564,57.6107,37695.0
2017-01-31 10:40:00,74.17,74.29,74.03,74.08,72235.0,57.5952,57.6884,57.4865,57.5253,72235.0
2017-01-31 10:50:00,74.08,74.18,73.88,74.18,53742.0,57.5253,57.603,57.37,57.603,53742.0
2017-01-31 11:00:00,74.18,74.2,73.95,73.96,85422.0,57.603,57.6185,57.4244,57.4321,85422.0
2017-01-31 11:10:00,73.97,74.16,73.96,74.16,67629.0,57.4399,57.5874,57.4321,57.5874,67629.0
2017-01-31 11:20:00,74.16,74.16,74.02,74.12,48082.0,57.5874,57.5874,57.4787,57.5564,48082.0
2017-01-31 11:30:00,74.14,74.24,74.12,74.24,98045.0,57.5719,57.6495,57.5564,57.6495,98045.0
2017-01-31 11:40:00,74.21,74.36,74.17,74.3,45616.0,57.6263,57.7427,57.5952,57.6961,45616.0
2017-01-31 11:50:00,74.3,74.35,74.14,74.15,57058.0,57.6961,57.735,57.5719,57.5797,57058.0
2017-01-31 12:00:00,74.14,74.16,73.77,73.78,100140.0,57.5719,57.5874,57.2846,57.2923,100140.0
2017-01-31 12:10:00,73.78,74.1,73.77,74.09,58465.0,57.2923,57.5408,57.2846,57.5331,58465.0
2017-01-31 12:20:00,74.06,74.23,74.06,74.17,25598.0,57.5098,57.6418,57.5098,57.5952,25598.0
2017-01-31 12:30:00,74.19,74.19,74.02,74.03,20338.0,57.6107,57.6107,57.4787,57.4865,20338.0
2017-01-31 12:40:00,74.02,74.12,74.01,74.05,21499.0,57.4787,57.5564,57.4709,57.502,21499.0
2017-01-31 12:50:00,74.05,74.11,74.05,74.08,21595.0,57.502,57.5486,57.502,57.5253,21595.0
2017-01-31 13:00:00,74.08,74.2,74.07,74.11,22066.0,57.5253,57.6185,57.5175,57.5486,22066.0
2017-01-31 13:10:00,74.1,74.13,73.99,74.02,38900.0,57.5408,57.5641,57.4554,57.4787,38900.0
2017-01-31 13:20:00,74.01,74.07,73.99,74.02,26100.0,57.4709,57.5175,57.4554,57.4787,26100.0
2017-01-31 13:30:00,74.03,74.21,74.03,74.16,33420.0,57.4865,57.6263,57.4865,57.5874,33420.0
2017-01-31 13:40:00,74.18,74.26,74.14,74.26,44412.0,57.603,57.6651,57.5719,57.6651,44412.0
2017-01-31 13:50:00,74.24,74.26,74.14,74.17,28329.0,57.6495,57.6651,57.5719,57.5952,28329.0
2017-01-31 14:00:00,74.17,74.21,74.14,74.2,30398.0,57.5952,57.6263,57.5719,57.6185,30398.0
2017-01-31 14:10:00,74.2,74.24,74.17,74.18,40985.0,57.6185,57.6495,57.5952,57.603,40985.0
2017-01-31 14:20:00,74.18,74.29,74.18,74.26,39124.0,57.603,57.6884,57.603,57.6651,39124.0
2017-01-31 14:30:00,74.27,74.53,74.27,74.52,42224.0,57.6728,57.8747,57.6728,57.867,42224.0
2017-01-31 14:40:00,74.52,74.69,74.46,74.63,56868.0,57.867,57.999,57.8204,57.9524,56868.0
2017-01-31 14:50:00,74.65,74.65,74.47,74.51,39193.0,57.9679,57.9679,57.8281,57.8592,39193.0
2017-01-31 15:00:00,74.51,74.62,74.47,74.6,46908.0,57.8592,57.9446,57.8281,57.9291,46908.0
2017-01-31 15:10:00,74.59,74.61,74.49,74.58,56423.0,57.9213,57.9369,57.8437,57.9136,56423.0
2017-01-31 15:20:00,74.6,74.74,74.55,74.71,94571.0,57.9291,58.0378,57.8903,58.0145,94571.0
2017-01-31 15:30:00,74.71,74.71,74.65,74.7,74761.0,58.0145,58.0145,57.9679,58.0068,74761.0
2017-01-31 15:40:00,74.7,75.05,74.7,75.0,167015.0,58.0068,58.2785,58.0068,58.2397,167015.0
2017-01-31 15:50:00,75.01,75.04,74.93,74.97,286489.0,58.2475,58.2708,58.1854,58.2164,286489.0
2017-02-01 09:30:00,74.43,75.27,74.4,75.0,132754.0,57.7971,58.4494,57.7738,58.2397,132754.0
2017-02-01 09:40:00,74.97,75.19,74.86,75.13,37868.0,58.2164,58.3872,58.131,58.3407,37868.0
2017-02-01 09:50:00,75.11,75.17,74.65,74.65,22717.0,58.3251,58.3717,57.9679,57.9679,22717.0
2017-02-01 10:00:00,74.66,74.72,74.4,74.62,84920.0,57.9757,58.0223,57.7738,57.9446,84920.0
2017-02-01 10:10:00,74.63,74.66,74.42,74.55,24968.0,57.9524,57.9757,57.7893,57.8903,24968.0
2017-02-01 10:20:00,74.56,74.64,74.46,74.57,28338.0,57.898,57.9602,57.8204,57.9058,28338.0
2017-02-01 10:30:00,74.57,74.63,74.36,74.36,35233.0,57.9058,57.9524,57.7427,57.7427,35233.0
2017-02-01 10:40:00,74.4,74.48,74.26,74.36,22825.0,57.7738,57.8359,57.6651,57.7427,22825.0
2017-02-01 10:50:00,74.41,74.41,74.21,74.24,37707.0,57.7816,57.7816,57.6263,57.6495,37707.0
2017-02-01 11:00:00,74.26,74.3,74.15,74.3,73271.0,57.6651,57.6961,57.5797,57.6961,73271.0
2017-02-01 11:10:00,74.3,74.51,74.28,74.34,57181.0,57.6961,57.8592,57.6806,57.7272,57181.0
2017-02-01 11:20:00,74.34,74.44,74.31,74.43,58271.0,57.7272,57.8049,57.7039,57.7971,58271.0
2017-02-01 11:30:00,74.41,74.69,74.34,74.68,79290.0,57.7816,57.999,57.7272,57.9912,79290.0
2017-02-01 11:40:00,74.71,74.76,74.44,74.5,84478.0,58.0145,58.0533,57.8049,57.8514,84478.0
2017-02-01 11:50:00,74.49,74.5,74.37,74.41,49980.0,57.8437,57.8514,57.7505,57.7816,49980.0
2017-02-01 12:00:00,74.41,74.47,74.37,74.47,36271.0,57.7816,57.8281,57.7505,57.8281,36271.0
2017-02-01 12:10:00,74.47,74.62,74.46,74.57,52199.0,57.8281,57.9446,57.8204,57.9058,52199.0
2017-02-01 12:20:00,74.57,74.62,74.52,74.59,32839.0,57.9058,57.9446,57.867,57.9213,32839.0
2017-02-01 12:30:00,74.6,74.8,74.6,74.77,22319.0,57.9291,58.0844,57.9291,58.0611,22319.0
2017-02-01 12:40:00,74.76,74.79,74.73,74.76,25558.0,58.0533,58.0766,58.03,58.0533,25558.0
2017-02-01 12:50:00,74.76,74.82,74.72,74.81,23769.0,58.0533,58.0999,58.0223,58.0922,23769.0
2017-02-01 13:00:00,74.81,74.91,74.79,74.85,26653.0,58.0922,58.1698,58.0766,58.1232,26653.0
2017-02-01 13:10:00,74.85,74.9,74.81,74.82,18445.0,58.1232,58.1621,58.0922,58.0999,18445.0
2017-02-01 13:20:00,74.82,74.85,74.75,74.8,24655.0,58.0999,58.1232,58.0456,58.0844,24655.0
2017-02-01 13:30:00,74.82,74.87,74.77,74.79,49030.0,58.0999,58.1388,58.0611,58.0766,49030.0
2017-02-01 13:40:00,74.79,74.82,74.74,74.75,38075.0,58.0766,58.0999,58.0378,58.0456,38075.0
2017-02-01 13:50:00,74.76,74.77,74.73,74.77,80040.0,58.0533,58.0611,58.03,58.0611,80040.0
2017-02-01 14:00:00,74.74,74.93,74.73,74.9,38686.0,58.0378,58.1854,58.03,58.1621,38686.0
2017-02-01 14:10:00,74.89,75.01,74.8,75.0,53490.0,58.1543,58.2475,58.0844,58.2397,53490.0
2017-02-01 14:20:00,75.0,75.06,74.94,74.98,54907.0,58.2397,58.2863,58.1931,58.2242,54907.0
2017-02-01 14:30:00,74.99,75.02,74.9,74.9,35394.0,58.2319,58.2552,58.1621,58.1621,35394.0
2017-02-01 14:40:00,74.91,74.92,74.8,74.85,28990.0,58.1698,58.1776,58.0844,58.1232,28990.0
2017-02-01 14:50:00,74.85,74.89,74.78,74.89,46155.0,58.1232,58.1543,58.0689,58.1543,46155.0
2017-02-01 15:00:00,74.9,74.99,74.89,74.99,49241.0,58.1621,58.2319,58.1543,58.2319,49241.0
2017-02-01 15:10:00,74.97,75.0,74.93,74.98,42026.0,58.2164,58.2397,58.1854,58.2242,42026.0
2017-02-01 15:20:00,74.97,75.07,74.97,75.06,44309.0,58.2164,58.2941,58.2164,58.2863,44309.0
2017-02-01 15:30:00,75.07,75.11,75.04,75.07,68465.0,58.2941,58.3251,58.2708,58.2941,68465.0
2017-02-01 15:40:00,75.08,75.24,75.07,75.23,92790.0,58.3018,58.4261,58.2941,58.4183,92790.0
2017-02-01 15:50:00,75.23,75.39,75.16,75.35,227607.0,58.4183,58.5426,58.364,58.5115,227607.0
2017-02-02 09:30:00,74.91,75.2,74.4,74.4,51619.0,58.1698,58.395,57.7738,57.7738,51619.0
2017-02-02 09:40:00,74.4,74.4,74.07,74.18,67662.0,57.7738,57.7738,57.5175,57.603,67662.0
2017-02-02 09:50:00,74.21,74.32,74.03,74.11,66520.0,57.6263,57.7117,57.4865,57.5486,66520.0
2017-02-02 10:00:00,74.14,74.69,74.13,74.69,63828.0,57.5719,57.999,57.5641,57.999,63828.0
2017-02-02 10:10:00,74.71,74.79,74.56,74.56,38750.0,58.0145,58.0766,57.898,57.898,38750.0
2017-02-02 10:20:00,74.55,74.64,74.42,74.64,25897.0,57.8903,57.9602,57.7893,57.9602,25897.0
2017-02-02 10:30:00,74.63,74.63,74.49,74.56,35428.0,57.9524,57.9524,57.8437,57.898,35428.0
2017-02-02 10:40:00,74.55,74.65,74.42,74.48,36780.0,57.8903,57.9679,57.7893,57.8359,36780.0
2017-02-02 10:50:00,74.48,74.56,74.4,74.52,34732.0,57.8359,57.898,57.7738,57.867,34732.0
2017-02-02 11:00:00,74.53,74.55,74.29,74.3,54977.0,57.8747,57.8903,57.6884,57.6961,54977.0
2017-02-02 11:10:00,74.32,74.54,74.31,74.53,29707.0,57.7117,57.8825,57.7039,57.8747,29707.0
2017-02-02 11:20:00,74.55,74.61,74.46,74.5,23617.0,57.8903,57.9369,57.8204,57.8514,23617.0
2017-02-02 11:30:00,74.51,74.62,74.49,74.57,27441.0,57.8592,57.9446,57.8437,57.9058,27441.0
2017-02-02 11:40:00,74.59,74.71,74.57,74.62,24353.0,57.9213,58.0145,57.9058,57.9446,24353.0
2017-02-02 11:50:00,74.62,74.67,74.55,74.56,28022.0,57.9446,57.9835,57.8903,57.898,28022.0
2017-02-02 12:00:00,74.56,74.57,74.51,74.55,22053.0,57.898,57.9058,57.8592,57.8903,22053.0
2017-02-02 12:10:00,74.55,74.66,74.54,74.66,21632.0,57.8903,57.9757,57.8825,57.9757,21632.0
2017-02-02 12:20:00,74.65,74.83,74.64,74.78,33154.0,57.9679,58.1077,57.9602,58.0689,33154.0
2017-02-02 12:30:00,74.78,74.83,74.72,74.8,31491.0,58.0689,58.1077,58.0223,58.0844,31491.0
2017-02-02 12:40:00,74.8,74.88,74.79,74.88,13883.0,58.0844,58.1465,58.0766,58.1465,13883.0
2017-02-02 12:50:00,74.87,74.88,74.76,74.79,39001.0,58.1388,58.1465,58.0533,58.0766,39001.0
2017-02-02 13:00:00,74.8,74.8,74.47,74.47,46008.0,58.0844,58.0844,57.8281,57.8281,46008.0
2017-02-02 13:10:00,74.49,74.56,74.38,74.38,62797.0,57.8437,57.898,57.7583,57.7583,62797.0
2017-02-02 13:20:00,74.39,74.39,74.24,74.25,48799.0,57.766,57.766,57.6495,57.6573,48799.0
2017-02-02 13:30:00,74.24,74.25,74.13,74.16,80722.0,57.6495,57.6573,57.5641,57.5874,80722.0
2017-02-02 13:40:00,74.17,74.28,74.16,74.22,80283.0,57.5952,57.6806,57.5874,57.634,80283.0
2017-02-02 13:50:00,74.23,74.25,74.12,74.12,68867.0,57.6418,57.6573,57.5564,57.5564,68867.0
2017-02-02 14:00:00,74.13,74.13,74.06,74.11,62691.0,57.5641,57.5641,57.5098,57.5486,62691.0
2017-02-02 14:10:00,74.11,74.12,73.89,73.91,56925.0,57.5486,57.5564,57.3778,57.3933,56925.0
2017-02-02 14:20:00,73.9,73.99,73.79,73.8,57469.0,57.3855,57.4554,57.3001,57.3079,57469.0
2017-02-02 14:30:00,73.8,74.0,73.79,74.0,59545.0,57.3079,57.4632,57.3001,57.4632,59545.0
2017-02-02 14:40:00,74.0,74.02,73.84,73.86,68207.0,57.4632,57.4787,57.3389,57.3545,68207.0
2017-02-02 14:50:00,73.85,73.99,73.85,73.9,67007.0,57.3467,57.4554,57.3467,57.3855,67007.0
2017-02-02 15:00:00,73.89,74.06,73.89,74.05,42655.0,57.3778,57.5098,57.3778,57.502,42655.0
2017-02-02 15:10:00,74.04,74.1,74.0,74.05,53219.0,57.4942,57.5408,57.4632,57.502,53219.0
2017-02-02 15:20:00,74.08,74.21,74.04,74.19,61964.0,57.5253,57.6263,57.4942,57.6107,61964.0
2017-02-02 15:30:00,74.18,74.26,74.14,74.24,64588.0,57.603,57.6651,57.5719,57.6495,64588.0
2017-02-02 15:40:00,74.24,74.45,74.23,74.45,67340.0,57.6495,57.8126,57.6418,57.8126,67340.0
2017-02-02 15:50:00,74.44,74.48,74.38,74.42,182676.0,57.8049,57.8359,57.7583,57.7893,182676.0
2017-02-03 09:30:00,74.69,75.09,74.69,74.96,48447.0,57.999,58.3096,57.999,58.2086,48447.0
2017-02-03 09:40:00,74.94,74.98,74.5,74.6,26505.0,58.1931,58.2242,57.8514,57.9291,26505.0
2017-02-03 09:50:00,74.56,74.65,74.41,74.41,39174.0,57.898,57.9679,57.7816,57.7816,39174.0
2017-02-03 10:00:00,74.42,74.54,74.42,74.47,33811.0,57.7893,57.8825,57.7893,57.8281,33811.0
2017-02-03 10:10:00,74.52,74.53,74.46,74.52,31694.0,57.867,57.8747,57.8204,57.867,31694.0
2017-02-03 10:20:00,74.53,74.67,74.5,74.59,20816.0,57.8747,57.9835,57.8514,57.9213,20816.0
2017-02-03 10:30:00,74.5,74.68,74.49,74.63,15135.0,57.8514,57.9912,57.8437,57.9524,15135.0
2017-02-03 10:40:00,74.63,74.76,74.59,74.75,18616.0,57.9524,58.0533,57.9213,58.0456,18616.0
2017-02-03 10:50:00,74.78,74.84,74.76,74.83,11935.0,58.0689,58.1155,58.0533,58.1077,11935.0
2017-02-03 11:00:00,74.84,74.88,74.79,74.82,20770.0,58.1155,58.1465,58.0766,58.0999,20770.0
2017-02-03 11:10:00,74.84,74.87,74.73,74.73,19910.0,58.1155,58.1388,58.03,58.03,19910.0
2017-02-03 11:20:00,74.75,74.9,74.73,74.82,12492.0,58.0456,58.1621,58.03,58.0999,12492.0
2017-02-03 11:30:00,74.79,74.83,74.62,74.75,26511.0,58.0766,58.1077,57.9446,58.0456,26511.0
2017-02-03 11:40:00,74.73,74.79,74.7,74.74,22048.0,58.03,58.0766,58.0068,58.0378,22048.0
2017-02-03 11:50:00,74.75,74.8,74.68,74.72,21574.0,58.0456,58.0844,57.9912,58.0223,21574.0
2017-02-03 12:00:00,74.73,74.8,74.7,74.76,32481.0,58.03,58.0844,58.0068,58.0533,32481.0
2017-02-03 12:10:00,74.77,74.9,74.74,74.84,13967.0,58.0611,58.1621,58.0378,58.1155,13967.0
2017-02-03 12:20:00,74.83,74.97,74.83,74.93,21036.0,58.1077,58.2164,58.1077,58.1854,21036.0
2017-02-03 12:30:00,74.91,74.98,74.91,74.96,31766.0,58.1698,58.2242,58.1698,58.2086,31766.0
2017-02-03 12:40:00,74.96,75.06,74.93,75.03,28693.0,58.2086,58.2863,58.1854,58.263,28693.0
2017-02-03 12:50:00,75.03,75.03,74.9,74.94,29516.0,58.263,58.263,58.1621,58.1931,29516.0
2017-02-03 13:00:00,74.93,74.98,74.86,74.91,15054.0,58.1854,58.2242,58.131,58.1698,15054.0
2017-02-03 13:10:00,74.93,74.95,74.88,74.88,18093.0,58.1854,58.2009,58.1465,58.1465,18093.0
2017-02-03 13:20:00,74.9,74.93,74.85,74.87,12944.0,58.1621,58.1854,58.1232,58.1388,12944.0
2017-02-03 13:30:00,74.87,74.87,74.84,74.87,26701.0,58.1388,58.1388,58.1155,58.1388,26701.0
2017-02-03 13:40:00,74.86,74.87,74.84,74.84,12650.0,58.131,58.1388,58.1155,58.1155,12650.0
2017-02-03 13:50:00,74.84,74.86,74.82,74.85,18986.0,58.1155,58.131,58.0999,58.1232,18986.0
2017-02-03 14:00:00,74.85,74.86,74.85,74.86,67441.0,58.1232,58.131,58.1232,58.131,67441.0
2017-02-03 14:10:00,74.86,74.86,74.82,74.84,31032.0,58.131,58.131,58.0999,58.1155,31032.0
2017-02-03 14:20:00,74.84,74.86,74.83,74.85,11603.0,58.1155,58.131,58.1077,58.1232,11603.0
2017-02-03 14:30:00,74.85,74.86,74.83,74.85,22954.0,58.1232,58.131,58.1077,58.1232,22954.0
2017-02-03 14:40:00,74.85,74.85,74.79,74.81,81052.0,58.1232,58.1232,58.0766,58.0922,81052.0
2017-02-03 14:50:00,74.8,74.81,74.78,74.8,31720.0,58.0844,58.0922,58.0689,58.0844,31720.0
2017-02-03 15:00:00,74.82,74.83,74.82,74.83,59816.0,58.0999,58.1077,58.0999,58.1077,59816.0
2017-02-03 15:10:00,74.83,74.95,74.82,74.95,46663.0,58.1077,58.2009,58.0999,58.2009,46663.0
2017-02-03 15:20:00,74.95,74.96,74.91,74.95,43733.0,58.2009,58.2086,58.1698,58.2009,43733.0
2017-02-03 15:30:00,74.95,74.95,74.82,74.82,63299.0,58.2009,58.2009,58.0999,58.0999,63299.0
2017-02-03 15:40:00,74.83,74.94,74.82,74.94,54250.0,58.1077,58.1931,58.0999,58.1931,54250.0
2017-02-03 15:50:00,74.94,74.96,74.83,74.88,105495.0,58.1931,58.2086,58.1077,58.1465,105495.0
2017-02-06 09:30:00,74.85,75.5,74.85,74.98,116076.0,58.1232,58.628,58.1232,58.2242,116076.0
2017-02-06 09:40:00,75.04,75.27,75.01,75.27,59550.0,58.2708,58.4494,58.2475,58.4494,59550.0
2017-02-06 09:50:00,75.21,75.54,75.2,75.27,65897.0,58.4028,58.659,58.395,58.4494,65897.0
2017-02-06 10:00:00,75.26,75.28,75.08,75.11,113920.0,58.4416,58.4571,58.3018,58.3251,113920.0
2017-02-06 10:10:00,75.11,75.46,75.07,75.17,57822.0,58.3251,58.5969,58.2941,58.3717,57822.0
2017-02-06 10:20:00,75.17,75.42,75.11,75.4,38807.0,58.3717,58.5659,58.3251,58.5503,38807.0
2017-02-06 10:30:00,75.37,75.42,75.23,75.35,55042.0,58.527,58.5659,58.4183,58.5115,55042.0
2017-02-06 10:40:00,75.35,75.48,75.34,75.41,38299.0,58.5115,58.6124,58.5037,58.5581,38299.0
2017-02-06 10:50:00,75.4,75.57,75.4,75.52,53104.0,58.5503,58.6823,58.5503,58.6435,53104.0
2017-02-06 11:00:00,75.51,75.51,75.32,75.48,55066.0,58.6357,58.6357,58.4882,58.6124,55066.0
2017-02-06 11:10:00,75.47,75.72,75.42,75.69,121885.0,58.6047,58.7988,58.5659,58.7755,121885.0
2017-02-06 11:20:00,75.71,75.76,75.67,75.75,44419.0,58.791,58.8299,58.76,58.8221,44419.0
2017-02-06 11:30:00,75.72,75.78,75.68,75.71,39646.0,58.7988,58.8454,58.7677,58.791,39646.0
2017-02-06 11:40:00,75.7,75.85,75.7,75.8,40134.0,58.7833,58.8998,58.7833,58.8609,40134.0
2017-02-06 11:50:00,75.82,75.88,75.77,75.82,37645.0,58.8765,58.9231,58.8376,58.8765,37645.0
2017-02-06 12:00:00,75.81,75.82,75.52,75.59,31026.0,58.8687,58.8765,58.6435,58.6979,31026.0
2017-02-06 12:10:00,75.61,75.66,75.53,75.58,19155.0,58.7134,58.7522,58.6513,58.6901,19155.0
2017-02-06 12:20:00,75.59,75.66,75.57,75.6,26398.0,58.6979,58.7522,58.6823,58.7056,26398.0
2017-02-06 12:30:00,75.6,75.63,75.5,75.55,20121.0,58.7056,58.7289,58.628,58.6668,20121.0
2017-02-06 12:40:00,75.56,75.6,75.47,75.48,25697.0,58.6746,58.7056,58.6047,58.6124,25697.0
2017-02-06 12:50:00,75.48,75.54,75.42,75.44,18507.0,58.6124,58.659,58.5659,58.5814,18507.0
2017-02-06 13:00:00,75.43,75.49,75.41,75.43,24543.0,58.5736,58.6202,58.5581,58.5736,24543.0
2017-02-06 13:10:00,75.42,75.48,75.35,75.41,19840.0,58.5659,58.6124,58.5115,58.5581,19840.0
2017-02-06 13:20:00,75.4,75.53,75.4,75.49,22761.0,58.5503,58.6513,58.5503,58.6202,22761.0
2017-02-06 13:30:00,75.49,75.52,75.41,75.46,25145.0,58.6202,58.6435,58.5581,58.5969,25145.0
2017-02-06 13:40:00,75.44,75.49,75.41,75.46,17743.0,58.5814,58.6202,58.5581,58.5969,17743.0
2017-02-06 13:50:00,75.47,75.49,75.39,75.43,29689.0,58.6047,58.6202,58.5426,58.5736,29689.0
2017-02-06 14:00:00,75.43,75.52,75.39,75.39,25493.0,58.5736,58.6435,58.5426,58.5426,25493.0
2017-02-06 14:10:00,75.38,75.53,75.36,75.5,30409.0,58.5348,58.6513,58.5193,58.628,30409.0
2017-02-06 14:20:00,75.48,75.51,75.43,75.45,30889.0,58.6124,58.6357,58.5736,58.5891,30889.0
2017-02-06 14:30:00,75.44,75.47,75.38,75.43,32362.0,58.5814,58.6047,58.5348,58.5736,32362.0
2017-02-06 14:40:00,75.44,75.48,75.36,75.47,35740.0,58.5814,58.6124,58.5193,58.6047,35740.0
2017-02-06 14:50:00,75.47,75.53,75.44,75.48,42731.0,58.6047,58.6513,58.5814,58.6124,42731.0
2017-02-06 15:00:00,75.48,75.57,75.45,75.57,44127.0,58.6124,58.6823,58.5891,58.6823,44127.0
2017-02-06 15:10:00,75.57,75.86,75.57,75.73,91226.0,58.6823,58.9075,58.6823,58.8066,91226.0
2017-02-06 15:20:00,75.73,75.81,75.72,75.77,71865.0,58.8066,58.8687,58.7988,58.8376,71865.0
2017-02-06 15:30:00,75.77,75.98,75.75,75.96,154309.0,58.8376,59.0007,58.8221,58.9852,154309.0
2017-02-06 15:40:00,75.97,76.06,75.93,76.05,226722.0,58.9929,59.0628,58.9619,59.0551,226722.0
2017-02-06 15:50:00,76.06,76.06,75.93,75.99,312754.0,59.0628,59.0628,58.9619,59.0085,312754.0
2017-02-07 09:30:00,75.49,77.43,74.99,77.32,355390.0,58.6202,60.1267,58.2319,60.0413,355390.0
2017-02-07 09:40:00,77.31,78.67,77.29,78.24,453523.0,60.0335,61.0896,60.018,60.7557,453523.0
2017-02-07 09:50:00,78.26,78.73,77.54,78.2,363469.0,60.7712,61.1362,60.2121,60.7246,363469.0
2017-02-07 10:00:00,78.25,79.59,78.24,79.56,408892.0,60.7634,61.804,60.7557,61.7807,408892.0
2017-02-07 10:10:00,79.56,79.69,78.72,78.81,231900.0,61.7807,61.8816,61.1284,61.1983,231900.0
2017-02-07 10:20:00,78.79,78.89,78.4,78.67,112752.0,61.1828,61.2604,60.8799,61.0896,112752.0
2017-02-07 10:30:00,78.67,79.03,78.6,78.92,89798.0,61.0896,61.3691,61.0352,61.2837,89798.0
2017-02-07 10:40:00,78.9,79.02,78.61,78.68,89159.0,61.2682,61.3614,61.043,61.0973,89159.0
2017-02-07 10:50:00,78.69,78.82,78.49,78.62,84850.0,61.1051,61.2061,60.9498,61.0507,84850.0
2017-02-07 11:00:00,78.6,78.63,78.27,78.28,131162.0,61.0352,61.0585,60.779,60.7867,131162.0
2017-02-07 11:10:00,78.3,78.91,78.26,78.42,137554.0,60.8023,61.2759,60.7712,60.8954,137554.0
2017-02-07 11:20:00,78.46,78.62,78.21,78.6,167053.0,60.9265,61.0507,60.7324,61.0352,167053.0
2017-02-07 11:30:00,78.59,78.77,78.24,78.45,112120.0,61.0274,61.1672,60.7557,60.9187,112120.0
2017-02-07 11:40:00,78.47,78.49,78.32,78.37,167092.0,60.9343,60.9498,60.8178,60.8566,167092.0
2017-02-07 11:50:00,78.37,78.46,77.98,78.24,138194.0,60.8566,60.9265,60.5538,60.7557,138194.0
2017-02-07 12:00:00,78.25,78.26,77.97,78.03,86916.0,60.7634,60.7712,60.546,60.5926,86916.0
2017-02-07 12:10:00,78.02,78.06,77.54,77.54,85105.0,60.5848,60.6159,60.2121,60.2121,85105.0
2017-02-07 12:20:00,77.54,77.76,77.5,77.62,81060.0,60.2121,60.3829,60.181,60.2742,81060.0
2017-02-07 12:30:00,77.6,77.79,77.55,77.56,68282.0,60.2587,60.4062,60.2199,60.2276,68282.0
2017-02-07 12:40:00,77.56,77.67,77.37,77.38,42216.0,60.2276,60.313,60.0801,60.0878,42216.0
2017-02-07 12:50:00,77.37,77.57,77.34,77.38,51221.0,60.0801,60.2354,60.0568,60.0878,51221.0
2017-02-07 13:00:00,77.41,77.48,77.32,77.48,191280.0,60.1111,60.1655,60.0413,60.1655,191280.0
2017-02-07 13:10:00,77.48,77.96,77.38,77.92,114866.0,60.1655,60.5382,60.0878,60.5072,114866.0
2017-02-07 13:20:00,77.94,78.02,77.78,77.91,116625.0,60.5227,60.5848,60.3985,60.4994,116625.0
2017-02-07 13:30:00,77.89,77.9,77.66,77.72,90239.0,60.4839,60.4916,60.3053,60.3519,90239.0
2017-02-07 13:40:00,77.74,77.93,77.57,77.6,60238.0,60.3674,60.5149,60.2354,60.2587,60238.0
2017-02-07 13:50:00,77.61,77.75,77.61,77.72,42738.0,60.2665,60.3752,60.2665,60.3519,42738.0
2017-02-07 14:00:00,77.73,77.85,77.65,77.83,68830.0,60.3596,60.4528,60.2975,60.4373,68830.0
2017-02-07 14:10:00,77.83,77.85,77.63,77.63,63023.0,60.4373,60.4528,60.282,60.282,63023.0
2017-02-07 14:20:00,77.6,77.65,77.42,77.56,66753.0,60.2587,60.2975,60.1189,60.2276,66753.0
2017-02-07 14:30:00,77.54,77.81,77.44,77.71,50785.0,60.2121,60.4218,60.1344,60.3441,50785.0
2017-02-07 14:40:00,77.73,77.85,77.67,77.73,60587.0,60.3596,60.4528,60.313,60.3596,60587.0
2017-02-07 14:50:00,77.73,77.83,77.62,77.72,56271.0,60.3596,60.4373,60.2742,60.3519,56271.0
2017-02-07 15:00:00,77.73,77.75,77.57,77.69,72505.0,60.3596,60.3752,60.2354,60.3286,72505.0
2017-02-07 15:10:00,77.68,77.71,77.49,77.58,77872.0,60.3208,60.3441,60.1733,60.2432,77872.0
2017-02-07 15:20:00,77.59,77.67,77.45,77.61,115063.0,60.2509,60.313,60.1422,60.2665,115063.0
2017-02-07 15:30:00,77.61,77.88,77.52,77.81,144205.0,60.2665,60.4761,60.1966,60.4218,144205.0
2017-02-07 15:40:00,77.81,77.88,77.72,77.72,187662.0,60.4218,60.4761,60.3519,60.3519,187662.0
2017-02-07 15:50:00,77.73,77.81,77.59,77.76,447385.0,60.3596,60.4218,60.2509,60.3829,447385.0
2017-02-08 09:30:00,77.4,77.76,76.93,77.02,82877.0,60.1034,60.3829,59.7384,59.8083,82877.0
2017-02-08 09:40:00,77.04,77.05,76.67,76.91,75073.0,59.8238,59.8316,59.5365,59.7229,75073.0
2017-02-08 09:50:00,76.93,77.12,76.71,77.02,68092.0,59.7384,59.886,59.5676,59.8083,68092.0
2017-02-08 10:00:00,77.0,77.16,76.98,77.04,72179.0,59.7928,59.917,59.7772,59.8238,72179.0
2017-02-08 10:10:00,77.0,77.08,76.96,76.98,138588.0,59.7928,59.8549,59.7617,59.7772,138588.0
2017-02-08 10:20:00,77.01,77.02,76.8,76.98,52127.0,59.8005,59.8083,59.6375,59.7772,52127.0
2017-02-08 10:30:00,76.98,77.27,76.96,77.08,46278.0,59.7772,60.0024,59.7617,59.8549,46278.0
2017-02-08 10:40:00,77.07,77.26,77.01,77.24,38724.0,59.8471,59.9947,59.8005,59.9791,38724.0
2017-02-08 10:50:00,77.2,77.21,77.0,77.08,56585.0,59.9481,59.9558,59.7928,59.8549,56585.0
2017-02-08 11:00:00,77.07,77.18,77.0,77.11,42796.0,59.8471,59.9325,59.7928,59.8782,42796.0
2017-02-08 11:10:00,77.1,77.19,77.01,77.14,37539.0,59.8704,59.9403,59.8005,59.9015,37539.0
2017-02-08 11:20:00,77.16,77.44,77.16,77.33,37963.0,59.917,60.1344,59.917,60.049,37963.0
2017-02-08 11:30:00,77.33,77.33,77.19,77.26,42056.0,60.049,60.049,59.9403,59.9947,42056.0
2017-02-08 11:40:00,77.26,77.38,77.14,77.38,34293.0,59.9947,60.0878,59.9015,60.0878,34293.0
2017-02-08 11:50:00,77.37,77.38,77.23,77.3,22013.0,60.0801,60.0878,59.9714,60.0257,22013.0
2017-02-08 12:00:00,77.31,77.36,77.26,77.28,27763.0,60.0335,60.0723,59.9947,60.0102,27763.0
2017-02-08 12:10:00,77.28,77.3,77.15,77.25,25081.0,60.0102,60.0257,59.9092,59.9869,25081.0
2017-02-08 12:20:00,77.25,77.25,76.99,77.09,51108.0,59.9869,59.9869,59.785,59.8627,51108.0
2017-02-08 12:30:00,77.08,77.09,76.98,76.98,22366.0,59.8549,59.8627,59.7772,59.7772,22366.0
2017-02-08 12:40:00,76.99,77.06,76.96,77.06,42851.0,59.785,59.8394,59.7617,59.8394,42851.0
2017-02-08 12:50:00,77.07,77.2,77.03,77.18,25379.0,59.8471,59.9481,59.8161,59.9325,25379.0
2017-02-08 13:00:00,77.17,77.21,77.08,77.14,46418.0,59.9248,59.9558,59.8549,59.9015,46418.0
2017-02-08 13:10:00,77.15,77.24,77.13,77.19,23999.0,59.9092,59.9791,59.8937,59.9403,23999.0
2017-02-08 13:20:00,77.18,77.31,77.18,77.24,23349.0,59.9325,60.0335,59.9325,59.9791,23349.0
2017-02-08 13:30:00,77.25,77.29,77.15,77.18,36371.0,59.9869,60.018,59.9092,59.9325,36371.0
2017-02-08 13:40:00,77.18,77.22,77.09,77.14,36294.0,59.9325,59.9636,59.8627,59.9015,36294.0
2017-02-08 13:50:00,77.15,77.33,77.15,77.29,24894.0,59.9092,60.049,59.9092,60.018,24894.0
2017-02-08 14:00:00,77.28,77.37,77.22,77.32,24136.0,60.0102,60.0801,59.9636,60.0413,24136.0
2017-02-08 14:10:00,77.3,77.38,77.29,77.31,18764.0,60.0257,60.0878,60.018,60.0335,18764.0
2017-02-08 14:20:00,77.31,77.47,77.26,77.47,53621.0,60.0335,60.1577,59.9947,60.1577,53621.0
2017-02-08 14:30:00,77.47,77.55,77.42,77.44,36926.0,60.1577,60.2199,60.1189,60.1344,36926.0
2017-02-08 14:40:00,77.46,77.6,77.41,77.59,31528.0,60.15,60.2587,60.1111,60.2509,31528.0
2017-02-08 14:50:00,77.6,77.62,77.54,77.62,33785.0,60.2587,60.2742,60.2121,60.2742,33785.0
2017-02-08 15:00:00,77.62,77.62,77.5,77.57,47163.0,60.2742,60.2742,60.181,60.2354,47163.0
2017-02-08 15:10:00,77.56,77.58,77.46,77.48,52205.0,60.2276,60.2432,60.15,60.1655,52205.0
2017-02-08 15:20:00,77.48,77.63,77.48,77.62,48815.0,60.1655,60.282,60.1655,60.2742,48815.0
2017-02-08 15:30:00,77.63,77.78,77.62,77.77,83135.0,60.282,60.3985,60.2742,60.3907,83135.0
2017-02-08 15:40:00,77.77,77.85,77.74,77.81,118620.0,60.3907,60.4528,60.3674,60.4218,118620.0
2017-02-08 15:50:00,77.81,77.85,77.78,77.82,227073.0,60.4218,60.4528,60.3985,60.4295,227073.0
2017-02-09 09:30:00,77.81,77.9,77.03,77.17,126060.0,60.4218,60.4916,59.8161,59.9248,126060.0
2017-02-09 09:40:00,77.16,77.7,77.15,77.48,118344.0,59.917,60.3363,59.9092,60.1655,118344.0
2017-02-09 09:50:00,77.5,77.51,77.25,77.25,63473.0,60.181,60.1888,59.9869,59.9869,63473.0
2017-02-09 10:00:00,77.27,77.31,77.06,77.1,98100.0,60.0024,60.0335,59.8394,59.8704,98100.0
2017-02-09 10:10:00,77.11,77.31,77.04,77.31,46063.0,59.8782,60.0335,59.8238,60.0335,46063.0
2017-02-09 10:20:00,77.3,77.35,77.28,77.34,33911.0,60.0257,60.0646,60.0102,60.0568,33911.0
2017-02-09 10:30:00,77.35,77.42,77.29,77.37,60348.0,60.0646,60.1189,60.018,60.0801,60348.0
2017-02-09 10:40:00,77.37,77.5,77.32,77.5,70339.0,60.0801,60.181,60.0413,60.181,70339.0
2017-02-09 10:50:00,77.51,77.54,77.44,77.48,36479.0,60.1888,60.2121,60.1344,60.1655,36479.0
2017-02-09 11:00:00,77.47,77.55,77.47,77.54,40702.0,60.1577,60.2199,60.1577,60.2121,40702.0
2017-02-09 11:10:00,77.55,77.55,77.39,77.49,32584.0,60.2199,60.2199,60.0956,60.1733,32584.0
2017-02-09 11:20:00,77.48,77.51,77.42,77.5,45760.0,60.1655,60.1888,60.1189,60.181,45760.0
2017-02-09 11:30:00,77.5,77.51,77.44,77.45,45627.0,60.181,60.1888,60.1344,60.1422,45627.0
2017-02-09 11:40:00,77.46,77.46,77.3,77.34,16118.0,60.15,60.15,60.0257,60.0568,16118.0
2017-02-09 11:50:00,77.34,77.49,77.3,77.46,23635.0,60.0568,60.1733,60.0257,60.15,23635.0
2017-02-09 12:00:00,77.47,77.5,77.4,77.41,26447.0,60.1577,60.181,60.1034,60.1111,26447.0
2017-02-09 12:10:00,77.41,77.5,77.38,77.43,16373.0,60.1111,60.181,60.0878,60.1267,16373.0
2017-02-09 12:20:00,77.43,77.43,77.34,77.34,13647.0,60.1267,60.1267,60.0568,60.0568,13647.0
2017-02-09 12:30:00,77.35,77.39,77.3,77.31,14942.0,60.0646,60.0956,60.0257,60.0335,14942.0
2017-02-09 12:40:00,77.31,77.39,77.28,77.38,18566.0,60.0335,60.0956,60.0102,60.0878,18566.0
2017-02-09 12:50:00,77.38,77.38,77.31,77.36,17949.0,60.0878,60.0878,60.0335,60.0723,17949.0
2017-02-09 13:00:00,77.37,77.4,77.36,77.37,14735.0,60.0801,60.1034,60.0723,60.0801,14735.0
2017-02-09 13:10:00,77.37,77.5,77.36,77.5,11832.0,60.0801,60.181,60.0723,60.181,11832.0
2017-02-09 13:20:00,77.5,77.5,77.42,77.46,14986.0,60.181,60.181,60.1189,60.15,14986.0
2017-02-09 13:30:00,77.46,77.48,77.34,77.35,26401.0,60.15,60.1655,60.0568,60.0646,26401.0
2017-02-09 13:40:00,77.36,77.44,77.35,77.41,16236.0,60.0723,60.1344,60.0646,60.1111,16236.0
2017-02-09 13:50:00,77.43,77.47,77.41,77.43,20877.0,60.1267,60.1577,60.1111,60.1267,20877.0
2017-02-09 14:00:00,77.44,77.5,77.44,77.48,21968.0,60.1344,60.181,60.1344,60.1655,21968.0
2017-02-09 14:10:00,77.48,77.5,77.48,77.49,17417.0,60.1655,60.181,60.1655,60.1733,17417.0
2017-02-09 14:20:00,77.49,77.5,77.47,77.49,17980.0,60.1733,60.181,60.1577,60.1733,17980.0
2017-02-09 14:30:00,77.49,77.66,77.48,77.66,30042.0,60.1733,60.3053,60.1655,60.3053,30042.0
2017-02-09 14:40:00,77.66,77.71,77.58,77.59,34206.0,60.3053,60.3441,60.2432,60.2509,34206.0
2017-02-09 14:50:00,77.59,77.63,77.58,77.61,24641.0,60.2509,60.282,60.2432,60.2665,24641.0
2017-02-09 15:00:00,77.62,77.72,77.62,77.69,23666.0,60.2742,60.3519,60.2742,60.3286,23666.0
2017-02-09 15:10:00,77.68,77.73,77.61,77.63,21357.0,60.3208,60.3596,60.2665,60.282,21357.0
2017-02-09 15:20:00,77.63,77.63,77.56,77.59,32550.0,60.282,60.282,60.2276,60.2509,32550.0
2017-02-09 15:30:00,77.6,77.6,77.4,77.44,61427.0,60.2587,60.2587,60.1034,60.1344,61427.0
2017-02-09 15:40:00,77.44,77.48,77.37,77.42,94264.0,60.1344,60.1655,60.0801,60.1189,94264.0
2017-02-09 15:50:00,77.41,77.51,77.39,77.45,143786.0,60.1111,60.1888,60.0956,60.1422,143786.0
2017-02-10 09:30:00,77.5,77.73,77.33,77.46,29743.0,60.181,60.3596,60.049,60.15,29743.0
2017-02-10 09:40:00,77.45,77.45,77.17,77.29,32864.0,60.1422,60.1422,59.9248,60.018,32864.0
2017-02-10 09:50:00,77.25,77.3,77.15,77.25,21241.0,59.9869,60.0257,59.9092,59.9869,21241.0
2017-02-10 10:00:00,77.25,77.27,77.18,77.19,26206.0,59.9869,60.0024,59.9325,59.9403,26206.0
2017-02-10 10:10:00,77.18,77.19,76.94,76.94,33542.0,59.9325,59.9403,59.7462,59.7462,33542.0
2017-02-10 10:20:00,76.95,76.98,76.85,76.85,31939.0,59.7539,59.7772,59.6763,59.6763,31939.0
2017-02-10 10:30:00,76.85,77.03,76.81,77.03,38269.0,59.6763,59.8161,59.6452,59.8161,38269.0
2017-02-10 10:40:00,77.03,77.09,76.84,76.86,44187.0,59.8161,59.8627,59.6685,59.6841,44187.0
2017-02-10 10:50:00,76.84,76.95,76.78,76.91,44747.0,59.6685,59.7539,59.6219,59.7229,44747.0
2017-02-10 11:00:00,76.91,77.06,76.91,76.91,37866.0,59.7229,59.8394,59.7229,59.7229,37866.0
2017-02-10 11:10:00,76.91,77.06,76.8,77.05,40713.0,59.7229,59.8394,59.6375,59.8316,40713.0
2017-02-10 11:20:00,77.06,77.08,76.88,76.92,35251.0,59.8394,59.8549,59.6996,59.7306,35251.0
2017-02-10 11:30:00,76.91,76.98,76.88,76.89,40058.0,59.7229,59.7772,59.6996,59.7073,40058.0
2017-02-10 11:40:00,76.89,76.97,76.87,76.91,30284.0,59.7073,59.7695,59.6918,59.7229,30284.0
2017-02-10 11:50:00,76.9,76.98,76.9,76.92,34337.0,59.7151,59.7772,59.7151,59.7306,34337.0
2017-02-10 12:00:00,76.94,76.98,76.92,76.98,21693.0,59.7462,59.7772,59.7306,59.7772,21693.0
2017-02-10 12:10:00,76.97,76.98,76.87,76.89,32863.0,59.7695,59.7772,59.6918,59.7073,32863.0
2017-02-10 12:20:00,76.88,77.0,76.88,76.96,31169.0,59.6996,59.7928,59.6996,59.7617,31169.0
2017-02-10 12:30:00,76.97,77.15,76.96,77.07,25012.0,59.7695,59.9092,59.7617,59.8471,25012.0
2017-02-10 12:40:00,77.07,77.17,77.02,77.13,42471.0,59.8471,59.9248,59.8083,59.8937,42471.0
2017-02-10 12:50:00,77.12,77.18,77.08,77.16,19865.0,59.886,59.9325,59.8549,59.917,19865.0
2017-02-10 13:00:00,77.15,77.32,77.14,77.29,41240.0,59.9092,60.0413,59.9015,60.018,41240.0
2017-02-10 13:10:00,77.28,77.31,77.24,77.31,41548.0,60.0102,60.0335,59.9791,60.0335,41548.0
2017-02-10 13:20:00,77.3,77.41,77.27,77.41,34275.0,60.0257,60.1111,60.0024,60.1111,34275.0
2017-02-10 13:30:00,77.4,77.49,77.4,77.45,33840.0,60.1034,60.1733,60.1034,60.1422,33840.0
2017-02-10 13:40:00,77.43,77.51,77.38,77.47,36852.0,60.1267,60.1888,60.0878,60.1577,36852.0
2017-02-10 13:50:00,77.47,77.51,77.46,77.46,15816.0,60.1577,60.1888,60.15,60.15,15816.0
2017-02-10 14:00:00,77.48,77.58,77.45,77.57,54554.0,60.1655,60.2432,60.1422,60.2354,54554.0
2017-02-10 14:10:00,77.56,77.62,77.55,77.58,19614.0,60.2276,60.2742,60.2199,60.2432,19614.0
2017-02-10 14:20:00,77.58,77.6,77.55,77.59,24828.0,60.2432,60.2587,60.2199,60.2509,24828.0
2017-02-10 14:30:00,77.59,77.66,77.58,77.58,37702.0,60.2509,60.3053,60.2432,60.2432,37702.0
2017-02-10 14:40:00,77.57,77.57,77.49,77.51,32078.0,60.2354,60.2354,60.1733,60.1888,32078.0
2017-02-10 14:50:00,77.51,77.52,77.35,77.36,23605.0,60.1888,60.1966,60.0646,60.0723,23605.0
2017-02-10 15:00:00,77.36,77.5,77.36,77.49,32701.0,60.0723,60.181,60.0723,60.1733,32701.0
2017-02-10 15:10:00,77.49,77.49,77.36,77.36,26556.0,60.1733,60.1733,60.0723,60.0723,26556.0
2017-02-10 15:20:00,77.37,77.45,77.37,77.39,32847.0,60.0801,60.1422,60.0801,60.0956,32847.0
2017-02-10 15:30:00,77.39,77.59,77.39,77.59,69270.0,60.0956,60.2509,60.0956,60.2509,69270.0
2017-02-10 15:40:00,77.58,77.59,77.44,77.46,53719.0,60.2432,60.2509,60.1344,60.15,53719.0
2017-02-10 15:50:00,77.46,77.47,77.38,77.4,77808.0,60.15,60.1577,60.0878,60.1034,77808.0
2017-02-13 09:30:00,77.81,77.91,77.58,77.72,44814.0,60.4218,60.4994,60.2432,60.3519,44814.0
2017-02-13 09:40:00,77.74,77.75,77.36,77.48,17964.0,60.3674,60.3752,60.0723,60.1655,17964.0
2017-02-13 09:50:00,77.47,77.5,77.25,77.31,37943.0,60.1577,60.181,59.9869,60.0335,37943.0
2017-02-13 10:00:00,77.31,77.49,77.3,77.45,63050.0,60.0335,60.1733,60.0257,60.1422,63050.0
2017-02-13 10:10:00,77.45,77.49,77.4,77.4,63364.0,60.1422,60.1733,60.1034,60.1034,63364.0
2017-02-13 10:20:00,77.42,77.46,77.4,77.41,21250.0,60.1189,60.15,60.1034,60.1111,21250.0
2017-02-13 10:30:00,77.43,77.55,77.4,77.5,25914.0,60.1267,60.2199,60.1034,60.181,25914.0
2017-02-13 10:40:00,77.51,77.54,77.45,77.49,15318.0,60.1888,60.2121,60.1422,60.1733,15318.0
2017-02-13 10:50:00,77.52,77.63,77.49,77.63,44654.0,60.1966,60.282,60.1733,60.282,44654.0
2017-02-13 11:00:00,77.64,77.65,77.57,77.58,30568.0,60.2897,60.2975,60.2354,60.2432,30568.0
2017-02-13 11:10:00,77.57,77.64,77.55,77.6,45695.0,60.2354,60.2897,60.2199,60.2587,45695.0
2017-02-13 11:20:00,77.59,77.78,77.59,77.74,11931.0,60.2509,60.3985,60.2509,60.3674,11931.0
2017-02-13 11:30:00,77.73,77.83,77.65,77.8,35214.0,60.3596,60.4373,60.2975,60.414,35214.0
2017-02-13 11:40:00,77.79,77.95,77.79,77.89,27716.0,60.4062,60.5305,60.4062,60.4839,27716.0
2017-02-13 11:50:00,77.88,77.91,77.86,77.87,17999.0,60.4761,60.4994,60.4606,60.4683,17999.0
2017-02-13 12:00:00,77.89,77.95,77.87,77.95,13642.0,60.4839,60.5305,60.4683,60.5305,13642.0
2017-02-13 12:10:00,77.95,77.95,77.88,77.91,14889.0,60.5305,60.5305,60.4761,60.4994,14889.0
2017-02-13 12:20:00,77.89,77.91,77.81,77.91,14590.0,60.4839,60.4994,60.4218,60.4994,14590.0
2017-02-13 12:30:00,77.91,77.98,77.87,77.94,16145.0,60.4994,60.5538,60.4683,60.5227,16145.0
2017-02-13 12:40:00,77.93,77.95,77.91,77.94,8416.0,60.5149,60.5305,60.4994,60.5227,8416.0
2017-02-13 12:50:00,77.93,77.99,77.92,77.93,15734.0,60.5149,60.5615,60.5072,60.5149,15734.0
2017-02-13 13:00:00,77.93,77.95,77.9,77.93,14868.0,60.5149,60.5305,60.4916,60.5149,14868.0
2017-02-13 13:10:00,77.92,77.99,77.92,77.98,12997.0,60.5072,60.5615,60.5072,60.5538,12997.0
2017-02-13 13:20:00,77.97,78.07,77.97,78.07,26119.0,60.546,60.6237,60.546,60.6237,26119.0
2017-02-13 13:30:00,78.06,78.14,78.04,78.08,17365.0,60.6159,60.678,60.6004,60.6314,17365.0
2017-02-13 13:40:00,78.09,78.12,78.05,78.08,16184.0,60.6392,60.6625,60.6081,60.6314,16184.0
2017-02-13 13:50:00,78.08,78.4,77.98,78.03,79891.0,60.6314,60.8799,60.5538,60.5926,79891.0
2017-02-13 14:00:00,78.01,78.04,77.86,77.91,33371.0,60.5771,60.6004,60.4606,60.4994,33371.0
2017-02-13 14:10:00,77.91,77.91,77.71,77.74,84917.0,60.4994,60.4994,60.3441,60.3674,84917.0
2017-02-13 14:20:00,77.73,77.89,77.71,77.83,31895.0,60.3596,60.4839,60.3441,60.4373,31895.0
2017-02-13 14:30:00,77.83,77.9,77.82,77.87,16432.0,60.4373,60.4916,60.4295,60.4683,16432.0
2017-02-13 14:40:00,77.87,77.88,77.82,77.84,9058.0,60.4683,60.4761,60.4295,60.4451,9058.0
2017-02-13 14:50:00,77.84,77.89,77.83,77.88,13669.0,60.4451,60.4839,60.4373,60.4761,13669.0
2017-02-13 15:00:00,77.88,77.95,77.87,77.95,16660.0,60.4761,60.5305,60.4683,60.5305,16660.0
2017-02-13 15:10:00,77.93,77.99,77.88,77.95,32036.0,60.5149,60.5615,60.4761,60.5305,32036.0
2017-02-13 15:20:00,77.94,77.99,77.89,77.97,23934.0,60.5227,60.5615,60.4839,60.546,23934.0
2017-02-13 15:30:00,77.96,78.01,77.93,78.0,47067.0,60.5382,60.5771,60.5149,60.5693,47067.0
2017-02-13 15:40:00,78.01,78.09,77.99,78.07,71286.0,60.5771,60.6392,60.5615,60.6237,71286.0
2017-02-13 15:50:00,78.07,78.1,78.04,78.08,115173.0,60.6237,60.647,60.6004,60.6314,115173.0
2017-02-14 09:30:00,77.59,78.12,77.38,78.06,55174.0,60.2509,60.6625,60.0878,60.6159,55174.0
2017-02-14 09:40:00,78.03,78.19,77.88,78.04,66964.0,60.5926,60.7168,60.4761,60.6004,66964.0
2017-02-14 09:50:00,78.06,78.21,78.04,78.15,32658.0,60.6159,60.7324,60.6004,60.6858,32658.0
2017-02-14 10:00:00,78.13,78.15,78.06,78.11,30060.0,60.6702,60.6858,60.6159,60.6547,30060.0
2017-02-14 10:10:00,78.09,78.14,77.96,78.0,28888.0,60.6392,60.678,60.5382,60.5693,28888.0
2017-02-14 10:20:00,78.03,78.23,77.99,78.23,58968.0,60.5926,60.7479,60.5615,60.7479,58968.0
2017-02-14 10:30:00,78.22,78.35,78.13,78.17,32749.0,60.7401,60.8411,60.6702,60.7013,32749.0
2017-02-14 10:40:00,78.17,78.25,78.12,78.24,23220.0,60.7013,60.7634,60.6625,60.7557,23220.0
2017-02-14 10:50:00,78.25,78.28,78.17,78.25,36418.0,60.7634,60.7867,60.7013,60.7634,36418.0
2017-02-14 11:00:00,78.24,78.3,78.23,78.27,26547.0,60.7557,60.8023,60.7479,60.779,26547.0
2017-02-14 11:10:00,78.26,78.37,78.26,78.27,27695.0,60.7712,60.8566,60.7712,60.779,27695.0
2017-02-14 11:20:00,78.26,78.28,78.18,78.21,36913.0,60.7712,60.7867,60.7091,60.7324,36913.0
2017-02-14 11:30:00,78.23,78.41,78.23,78.4,23592.0,60.7479,60.8877,60.7479,60.8799,23592.0
2017-02-14 11:40:00,78.4,78.5,78.35,78.46,41801.0,60.8799,60.9576,60.8411,60.9265,41801.0
2017-02-14 11:50:00,78.48,78.6,78.46,78.59,21206.0,60.942,61.0352,60.9265,61.0274,21206.0
2017-02-14 12:00:00,78.59,78.6,78.49,78.51,18821.0,61.0274,61.0352,60.9498,60.9653,18821.0
2017-02-14 12:10:00,78.5,78.58,78.45,78.55,24679.0,60.9576,61.0197,60.9187,60.9964,24679.0
2017-02-14 12:20:00,78.55,78.69,78.52,78.67,17164.0,60.9964,61.1051,60.9731,61.0896,17164.0
2017-02-14 12:30:00,78.69,78.79,78.68,78.77,19767.0,61.1051,61.1828,61.0973,61.1672,19767.0
2017-02-14 12:40:00,78.75,78.83,78.73,78.82,41531.0,61.1517,61.2138,61.1362,61.2061,41531.0
2017-02-14 12:50:00,78.83,78.88,78.82,78.84,21827.0,61.2138,61.2526,61.2061,61.2216,21827.0
2017-02-14 13:00:00,78.82,78.89,78.81,78.87,37286.0,61.2061,61.2604,61.1983,61.2449,37286.0
2017-02-14 13:10:00,78.87,78.89,78.84,78.86,24469.0,61.2449,61.2604,61.2216,61.2371,24469.0
2017-02-14 13:20:00,78.86,78.88,78.81,78.86,32564.0,61.2371,61.2526,61.1983,61.2371,32564.0
2017-02-14 13:30:00,78.85,78.88,78.81,78.87,21308.0,61.2293,61.2526,61.1983,61.2449,21308.0
2017-02-14 13:40:00,78.88,78.97,78.87,78.96,33901.0,61.2526,61.3225,61.2449,61.3148,33901.0
2017-02-14 13:50:00,78.96,78.96,78.83,78.84,30172.0,61.3148,61.3148,61.2138,61.2216,30172.0
2017-02-14 14:00:00,78.84,79.02,78.83,79.02,33218.0,61.2216,61.3614,61.2138,61.3614,33218.0
2017-02-14 14:10:00,79.04,79.04,78.88,78.91,28792.0,61.3769,61.3769,61.2526,61.2759,28792.0
2017-02-14 14:20:00,78.91,79.02,78.9,79.01,33944.0,61.2759,61.3614,61.2682,61.3536,33944.0
2017-02-14 14:30:00,79.01,79.05,79.0,79.0,37602.0,61.3536,61.3847,61.3458,61.3458,37602.0
2017-02-14 14:40:00,79.01,79.02,78.97,78.99,45450.0,61.3536,61.3614,61.3225,61.3381,45450.0
2017-02-14 14:50:00,78.99,79.01,78.9,78.91,37589.0,61.3381,61.3536,61.2682,61.2759,37589.0
2017-02-14 15:00:00,78.92,78.92,78.74,78.81,40101.0,61.2837,61.2837,61.1439,61.1983,40101.0
2017-02-14 15:10:00,78.81,78.87,78.8,78.84,51030.0,61.1983,61.2449,61.1905,61.2216,51030.0
2017-02-14 15:20:00,78.85,78.95,78.83,78.92,36189.0,61.2293,61.307,61.2138,61.2837,36189.0
2017-02-14 15:30:00,78.92,78.94,78.85,78.93,47246.0,61.2837,61.2992,61.2293,61.2915,47246.0
2017-02-14 15:40:00,78.94,78.94,78.91,78.94,56838.0,61.2992,61.2992,61.2759,61.2992,56838.0
2017-02-14 15:50:00,78.94,78.99,78.84,78.89,90545.0,61.2992,61.3381,61.2216,61.2604,90545.0
2017-02-15 09:30:00,78.97,78.97,78.01,78.26,88975.0,61.3225,61.3225,60.5771,60.7712,88975.0
2017-02-15 09:40:00,78.25,78.43,78.18,78.3,25540.0,60.7634,60.9032,60.7091,60.8023,25540.0
2017-02-15 09:50:00,78.3,78.56,78.25,78.54,96234.0,60.8023,61.0042,60.7634,60.9886,96234.0
2017-02-15 10:00:00,78.54,78.66,78.47,78.59,27329.0,60.9886,61.0818,60.9343,61.0274,27329.0
2017-02-15 10:10:00,78.59,78.89,78.54,78.79,29227.0,61.0274,61.2604,60.9886,61.1828,29227.0
2017-02-15 10:20:00,78.8,78.99,78.8,78.93,58669.0,61.1905,61.3381,61.1905,61.2915,58669.0
2017-02-15 10:30:00,78.92,78.96,78.79,78.85,29875.0,61.2837,61.3148,61.1828,61.2293,29875.0
2017-02-15 10:40:00,78.83,78.95,78.77,78.94,36640.0,61.2138,61.307,61.1672,61.2992,36640.0
2017-02-15 10:50:00,78.94,79.17,78.91,79.11,26547.0,61.2992,61.4778,61.2759,61.4312,26547.0
2017-02-15 11:00:00,79.1,79.17,79.05,79.12,28953.0,61.4235,61.4778,61.3847,61.439,28953.0
2017-02-15 11:10:00,79.11,79.33,79.07,79.32,53315.0,61.4312,61.6021,61.4002,61.5943,53315.0
2017-02-15 11:20:00,79.3,79.42,79.25,79.39,29676.0,61.5788,61.672,61.54,61.6487,29676.0
2017-02-15 11:30:00,79.4,79.49,79.33,79.47,79759.0,61.6564,61.7263,61.6021,61.7108,79759.0
2017-02-15 11:40:00,79.45,79.48,79.39,79.48,82258.0,61.6953,61.7186,61.6487,61.7186,82258.0
2017-02-15 11:50:00,79.48,79.48,79.4,79.46,35281.0,61.7186,61.7186,61.6564,61.703,35281.0
2017-02-15 12:00:00,79.45,79.54,79.4,79.54,25789.0,61.6953,61.7652,61.6564,61.7652,25789.0
2017-02-15 12:10:00,79.53,79.54,79.41,79.46,33551.0,61.7574,61.7652,61.6642,61.703,33551.0
2017-02-15 12:20:00,79.45,79.59,79.45,79.59,24993.0,61.6953,61.804,61.6953,61.804,24993.0
2017-02-15 12:30:00,79.59,79.76,79.56,79.71,59139.0,61.804,61.936,61.7807,61.8972,59139.0
2017-02-15 12:40:00,79.69,79.82,79.66,79.79,37590.0,61.8816,61.9826,61.8583,61.9593,37590.0
2017-02-15 12:50:00,79.79,80.1,79.78,80.08,134453.0,61.9593,62.2,61.9515,62.1845,134453.0
2017-02-15 13:00:00,80.08,80.08,79.91,79.97,53418.0,62.1845,62.1845,62.0525,62.0991,53418.0
2017-02-15 13:10:00,79.97,79.98,79.78,79.83,25693.0,62.0991,62.1068,61.9515,61.9903,25693.0
2017-02-15 13:20:00,79.82,79.92,79.8,79.88,27824.0,61.9826,62.0602,61.9671,62.0292,27824.0
2017-02-15 13:30:00,79.88,79.96,79.86,79.89,20936.0,62.0292,62.0913,62.0136,62.0369,20936.0
2017-02-15 13:40:00,79.9,79.95,79.89,79.94,60345.0,62.0447,62.0835,62.0369,62.0758,60345.0
2017-02-15 13:50:00,79.94,79.96,79.86,79.94,76221.0,62.0758,62.0913,62.0136,62.0758,76221.0
2017-02-15 14:00:00,79.94,80.04,79.92,80.03,32735.0,62.0758,62.1534,62.0602,62.1457,32735.0
2017-02-15 14:10:00,80.03,80.08,79.97,80.08,29297.0,62.1457,62.1845,62.0991,62.1845,29297.0
2017-02-15 14:20:00,80.05,80.12,79.99,80.12,28237.0,62.1612,62.2155,62.1146,62.2155,28237.0
2017-02-15 14:30:00,80.14,80.27,80.11,80.16,45314.0,62.2311,62.332,62.2078,62.2466,45314.0
2017-02-15 14:40:00,80.16,80.22,80.13,80.21,27523.0,62.2466,62.2932,62.2233,62.2854,27523.0
2017-02-15 14:50:00,80.21,80.23,80.13,80.17,36028.0,62.2854,62.301,62.2233,62.2544,36028.0
2017-02-15 15:00:00,80.19,80.36,80.17,80.33,38956.0,62.2699,62.4019,62.2544,62.3786,38956.0
2017-02-15 15:10:00,80.33,80.48,80.33,80.44,56701.0,62.3786,62.4951,62.3786,62.464,56701.0
2017-02-15 15:20:00,80.44,80.49,80.38,80.41,53559.0,62.464,62.5029,62.4174,62.4407,53559.0
2017-02-15 15:30:00,80.41,80.43,80.38,80.39,70517.0,62.4407,62.4563,62.4174,62.4252,70517.0
2017-02-15 15:40:00,80.39,80.45,80.36,80.37,123244.0,62.4252,62.4718,62.4019,62.4097,123244.0
2017-02-15 15:50:00,80.37,80.46,80.35,80.45,195474.0,62.4097,62.4796,62.3941,62.4718,195474.0
2017-02-16 09:30:00,80.25,80.48,79.9,79.9,44198.0,62.3165,62.4951,62.0447,62.0447,44198.0
2017-02-16 09:40:00,79.92,79.94,79.23,79.39,37875.0,62.0602,62.0758,61.5244,61.6487,37875.0
2017-02-16 09:50:00,79.38,79.5,79.24,79.43,38468.0,61.6409,61.7341,61.5322,61.6797,38468.0
2017-02-16 10:00:00,79.46,79.64,79.45,79.63,49724.0,61.703,61.8428,61.6953,61.835,49724.0
2017-02-16 10:10:00,79.63,79.72,79.63,79.67,42264.0,61.835,61.9049,61.835,61.8661,42264.0
2017-02-16 10:20:00,79.67,79.81,79.67,79.77,55533.0,61.8661,61.9748,61.8661,61.9438,55533.0
2017-02-16 10:30:00,79.77,79.9,79.74,79.82,34260.0,61.9438,62.0447,61.9205,61.9826,34260.0
2017-02-16 10:40:00,79.82,79.86,79.62,79.67,45187.0,61.9826,62.0136,61.8273,61.8661,45187.0
2017-02-16 10:50:00,79.68,79.9,79.64,79.85,82685.0,61.8739,62.0447,61.8428,62.0059,82685.0
2017-02-16 11:00:00,79.83,79.9,79.31,79.35,86000.0,61.9903,62.0447,61.5866,61.6176,86000.0
2017-02-16 11:10:00,79.37,79.63,79.35,79.63,87988.0,61.6331,61.835,61.6176,61.835,87988.0
2017-02-16 11:20:00,79.62,79.79,79.61,79.78,27237.0,61.8273,61.9593,61.8195,61.9515,27237.0
2017-02-16 11:30:00,79.78,79.88,79.76,79.86,39802.0,61.9515,62.0292,61.936,62.0136,39802.0
2017-02-16 11:40:00,79.86,79.92,79.79,79.81,24046.0,62.0136,62.0602,61.9593,61.9748,24046.0
2017-02-16 11:50:00,79.79,79.88,79.79,79.83,24469.0,61.9593,62.0292,61.9593,61.9903,24469.0
2017-02-16 12:00:00,79.81,79.91,79.81,79.9,30366.0,61.9748,62.0525,61.9748,62.0447,30366.0
2017-02-16 12:10:00,79.91,79.98,79.9,79.96,18792.0,62.0525,62.1068,62.0447,62.0913,18792.0
2017-02-16 12:20:00,79.97,80.0,79.89,79.92,25904.0,62.0991,62.1224,62.0369,62.0602,25904.0
2017-02-16 12:30:00,79.92,79.99,79.9,79.94,12552.0,62.0602,62.1146,62.0447,62.0758,12552.0
2017-02-16 12:40:00,79.96,80.02,79.92,79.99,30146.0,62.0913,62.1379,62.0602,62.1146,30146.0
2017-02-16 12:50:00,80.0,80.05,79.99,80.04,22690.0,62.1224,62.1612,62.1146,62.1534,22690.0
2017-02-16 13:00:00,80.02,80.04,79.93,79.93,26010.0,62.1379,62.1534,62.068,62.068,26010.0
2017-02-16 13:10:00,79.94,80.02,79.93,80.01,17204.0,62.0758,62.1379,62.068,62.1301,17204.0
2017-02-16 13:20:00,79.99,80.03,79.97,79.97,17097.0,62.1146,62.1457,62.0991,62.0991,17097.0
2017-02-16 13:30:00,79.97,79.98,79.9,79.98,17702.0,62.0991,62.1068,62.0447,62.1068,17702.0
2017-02-16 13:40:00,79.98,80.05,79.97,80.0,12287.0,62.1068,62.1612,62.0991,62.1224,12287.0
2017-02-16 13:50:00,80.01,80.03,79.97,79.99,11203.0,62.1301,62.1457,62.0991,62.1146,11203.0
2017-02-16 14:00:00,79.99,80.07,79.98,80.07,28324.0,62.1146,62.1767,62.1068,62.1767,28324.0
2017-02-16 14:10:00,80.08,80.15,80.08,80.11,20931.0,62.1845,62.2388,62.1845,62.2078,20931.0
2017-02-16 14:20:00,80.1,80.1,79.98,80.02,25921.0,62.2,62.2,62.1068,62.1379,25921.0
2017-02-16 14:30:00,80.02,80.03,79.97,80.01,28640.0,62.1379,62.1457,62.0991,62.1301,28640.0
2017-02-16 14:40:00,80.01,80.07,79.99,80.01,16707.0,62.1301,62.1767,62.1146,62.1301,16707.0
2017-02-16 14:50:00,80.0,80.07,79.99,80.03,22170.0,62.1224,62.1767,62.1146,62.1457,22170.0
2017-02-16 15:00:00,80.04,80.08,80.03,80.06,22871.0,62.1534,62.1845,62.1457,62.1689,22871.0
2017-02-16 15:10:00,80.06,80.07,79.99,80.0,34899.0,62.1689,62.1767,62.1146,62.1224,34899.0
2017-02-16 15:20:00,79.99,80.02,79.92,79.97,34096.0,62.1146,62.1379,62.0602,62.0991,34096.0
2017-02-16 15:30:00,79.97,80.13,79.96,80.1,36952.0,62.0991,62.2233,62.0913,62.2,36952.0
2017-02-16 15:40:00,80.1,80.17,80.04,80.17,84514.0,62.2,62.2544,62.1534,62.2544,84514.0
2017-02-16 15:50:00,80.17,80.27,80.16,80.24,153628.0,62.2544,62.332,62.2466,62.3087,153628.0
2017-02-17 09:30:00,80.0,80.27,79.56,80.27,159529.0,62.1224,62.332,61.7807,62.332,159529.0
2017-02-17 09:40:00,80.27,80.28,80.0,80.03,68719.0,62.332,62.3398,62.1224,62.1457,68719.0
2017-02-17 09:50:00,80.06,80.23,80.04,80.2,58988.0,62.1689,62.301,62.1534,62.2777,58988.0
2017-02-17 10:00:00,80.2,80.32,80.17,80.29,15992.0,62.2777,62.3708,62.2544,62.3476,15992.0
2017-02-17 10:10:00,80.3,80.33,80.22,80.31,28548.0,62.3553,62.3786,62.2932,62.3631,28548.0
2017-02-17 10:20:00,80.3,80.3,80.08,80.19,46865.0,62.3553,62.3553,62.1845,62.2699,46865.0
2017-02-17 10:30:00,80.2,80.43,80.17,80.42,39703.0,62.2777,62.4563,62.2544,62.4485,39703.0
2017-02-17 10:40:00,80.42,80.42,80.19,80.23,33037.0,62.4485,62.4485,62.2699,62.301,33037.0
2017-02-17 10:50:00,80.22,80.24,80.11,80.14,46249.0,62.2932,62.3087,62.2078,62.2311,46249.0
2017-02-17 11:00:00,80.15,80.22,80.06,80.06,41673.0,62.2388,62.2932,62.1689,62.1689,41673.0
2017-02-17 11:10:00,80.07,80.21,80.07,80.12,21374.0,62.1767,62.2854,62.1767,62.2155,21374.0
2017-02-17 11:20:00,80.1,80.15,80.09,80.15,31113.0,62.2,62.2388,62.1922,62.2388,31113.0
2017-02-17 11:30:00,80.16,80.22,80.09,80.16,36178.0,62.2466,62.2932,62.1922,62.2466,36178.0
2017-02-17 11:40:00,80.17,80.33,80.15,80.3,25660.0,62.2544,62.3786,62.2388,62.3553,25660.0
2017-02-17 11:50:00,80.3,80.55,80.3,80.54,37447.0,62.3553,62.5494,62.3553,62.5417,37447.0
2017-02-17 12:00:00,80.55,80.56,80.36,80.49,63095.0,62.5494,62.5572,62.4019,62.5029,63095.0
2017-02-17 12:10:00,80.51,80.55,80.47,80.55,27290.0,62.5184,62.5494,62.4873,62.5494,27290.0
2017-02-17 12:20:00,80.54,80.64,80.51,80.63,46552.0,62.5417,62.6193,62.5184,62.6116,46552.0
2017-02-17 12:30:00,80.62,80.7,80.54,80.54,58077.0,62.6038,62.6659,62.5417,62.5417,58077.0
2017-02-17 12:40:00,80.54,80.58,80.46,80.48,42854.0,62.5417,62.5727,62.4796,62.4951,42854.0
2017-02-17 12:50:00,80.47,80.57,80.44,80.57,28765.0,62.4873,62.565,62.464,62.565,28765.0
2017-02-17 13:00:00,80.53,80.57,80.5,80.51,17453.0,62.5339,62.565,62.5106,62.5184,17453.0
2017-02-17 13:10:00,80.52,80.57,80.45,80.56,34620.0,62.5262,62.565,62.4718,62.5572,34620.0
2017-02-17 13:20:00,80.55,80.58,80.51,80.55,16146.0,62.5494,62.5727,62.5184,62.5494,16146.0
2017-02-17 13:30:00,80.55,80.64,80.55,80.61,17184.0,62.5494,62.6193,62.5494,62.596,17184.0
2017-02-17 13:40:00,80.61,80.75,80.6,80.67,30353.0,62.596,62.7048,62.5883,62.6426,30353.0
2017-02-17 13:50:00,80.66,80.71,80.62,80.69,19680.0,62.6349,62.6737,62.6038,62.6582,19680.0
2017-02-17 14:00:00,80.68,80.69,80.59,80.59,22835.0,62.6504,62.6582,62.5805,62.5805,22835.0
2017-02-17 14:10:00,80.59,80.61,80.28,80.28,70799.0,62.5805,62.596,62.3398,62.3398,70799.0
2017-02-17 14:20:00,80.3,80.43,80.27,80.39,50446.0,62.3553,62.4563,62.332,62.4252,50446.0
2017-02-17 14:30:00,80.39,80.42,80.36,80.37,18235.0,62.4252,62.4485,62.4019,62.4097,18235.0
2017-02-17 14:40:00,80.37,80.39,80.34,80.38,37133.0,62.4097,62.4252,62.3864,62.4174,37133.0
2017-02-17 14:50:00,80.37,80.38,80.23,80.24,62817.0,62.4097,62.4174,62.301,62.3087,62817.0
2017-02-17 15:00:00,80.24,80.37,80.23,80.34,26568.0,62.3087,62.4097,62.301,62.3864,26568.0
2017-02-17 15:10:00,80.35,80.43,80.34,80.41,31875.0,62.3941,62.4563,62.3864,62.4407,31875.0
2017-02-17 15:20:00,80.41,80.54,80.4,80.54,28275.0,62.4407,62.5417,62.433,62.5417,28275.0
2017-02-17 15:30:00,80.54,80.54,80.43,80.44,36404.0,62.5417,62.5417,62.4563,62.464,36404.0
2017-02-17 15:40:00,80.44,80.52,80.43,80.5,42472.0,62.464,62.5262,62.4563,62.5106,42472.0
2017-02-17 15:50:00,80.5,80.78,80.49,80.7,302507.0,62.5106,62.728,62.5029,62.6659,302507.0
2017-02-21 09:30:00,80.5,80.89,80.28,80.82,64845.0,62.5106,62.8135,62.3398,62.7591,64845.0
2017-02-21 09:40:00,80.92,81.18,80.89,81.11,20717.0,62.8368,63.0387,62.8135,62.9843,20717.0
2017-02-21 09:50:00,81.16,81.16,80.81,80.82,33654.0,63.0231,63.0231,62.7513,62.7591,33654.0
2017-02-21 10:00:00,80.8,81.13,80.79,81.12,26885.0,62.7436,62.9998,62.7358,62.9921,26885.0
2017-02-21 10:10:00,81.09,81.11,80.82,80.82,32652.0,62.9688,62.9843,62.7591,62.7591,32652.0
2017-02-21 10:20:00,80.82,80.96,80.65,80.69,50711.0,62.7591,62.8678,62.6271,62.6582,50711.0
2017-02-21 10:30:00,80.69,80.85,80.68,80.82,28838.0,62.6582,62.7824,62.6504,62.7591,28838.0
2017-02-21 10:40:00,80.81,81.0,80.81,80.93,27243.0,62.7513,62.8989,62.7513,62.8445,27243.0
2017-02-21 10:50:00,80.91,80.97,80.88,80.96,27441.0,62.829,62.8756,62.8057,62.8678,27441.0
2017-02-21 11:00:00,80.96,80.96,80.74,80.75,26964.0,62.8678,62.8678,62.697,62.7048,26964.0
2017-02-21 11:10:00,80.75,80.88,80.74,80.86,28908.0,62.7048,62.8057,62.697,62.7902,28908.0
2017-02-21 11:20:00,80.86,80.88,80.75,80.79,34483.0,62.7902,62.8057,62.7048,62.7358,34483.0
2017-02-21 11:30:00,80.77,80.88,80.76,80.82,25580.0,62.7203,62.8057,62.7125,62.7591,25580.0
2017-02-21 11:40:00,80.84,80.94,80.8,80.92,35077.0,62.7746,62.8523,62.7436,62.8368,35077.0
2017-02-21 11:50:00,80.92,81.14,80.87,81.12,24280.0,62.8368,63.0076,62.7979,62.9921,24280.0
2017-02-21 12:00:00,81.12,81.15,80.97,80.98,31842.0,62.9921,63.0154,62.8756,62.8834,31842.0
2017-02-21 12:10:00,80.98,81.07,80.98,81.0,19454.0,62.8834,62.9532,62.8834,62.8989,19454.0
2017-02-21 12:20:00,81.0,81.12,80.96,81.06,18288.0,62.8989,62.9921,62.8678,62.9455,18288.0
2017-02-21 12:30:00,81.04,81.08,80.99,81.0,14174.0,62.9299,62.961,62.8911,62.8989,14174.0
2017-02-21 12:40:00,81.0,81.02,80.92,80.93,21379.0,62.8989,62.9144,62.8368,62.8445,21379.0
2017-02-21 12:50:00,80.95,80.97,80.89,80.89,13626.0,62.8601,62.8756,62.8135,62.8135,13626.0
2017-02-21 13:00:00,80.89,80.9,80.78,80.8,26857.0,62.8135,62.8212,62.728,62.7436,26857.0
2017-02-21 13:10:00,80.81,80.87,80.79,80.87,23507.0,62.7513,62.7979,62.7358,62.7979,23507.0
2017-02-21 13:20:00,80.89,80.96,80.86,80.95,21909.0,62.8135,62.8678,62.7902,62.8601,21909.0
2017-02-21 13:30:00,80.93,80.93,80.86,80.91,24769.0,62.8445,62.8445,62.7902,62.829,24769.0
2017-02-21 13:40:00,80.9,80.94,80.87,80.9,49948.0,62.8212,62.8523,62.7979,62.8212,49948.0
2017-02-21 13:50:00,80.9,80.93,80.85,80.93,42551.0,62.8212,62.8445,62.7824,62.8445,42551.0
2017-02-21 14:00:00,80.93,80.93,80.85,80.87,27403.0,62.8445,62.8445,62.7824,62.7979,27403.0
2017-02-21 14:10:00,80.87,80.93,80.86,80.88,18585.0,62.7979,62.8445,62.7902,62.8057,18585.0
2017-02-21 14:20:00,80.89,80.9,80.84,80.87,18972.0,62.8135,62.8212,62.7746,62.7979,18972.0
2017-02-21 14:30:00,80.87,81.05,80.85,81.03,53743.0,62.7979,62.9377,62.7824,62.9222,53743.0
2017-02-21 14:40:00,81.02,81.21,81.01,81.2,31253.0,62.9144,63.062,62.9067,63.0542,31253.0
2017-02-21 14:50:00,81.2,81.23,81.1,81.11,36781.0,63.0542,63.0775,62.9765,62.9843,36781.0
2017-02-21 15:00:00,81.1,81.11,81.02,81.07,29358.0,62.9765,62.9843,62.9144,62.9532,29358.0
2017-02-21 15:10:00,81.07,81.26,81.06,81.25,33667.0,62.9532,63.1008,62.9455,63.093,33667.0
2017-02-21 15:20:00,81.24,81.31,81.21,81.31,58664.0,63.0853,63.1396,63.062,63.1396,58664.0
2017-02-21 15:30:00,81.31,81.39,81.19,81.31,73117.0,63.1396,63.2017,63.0464,63.1396,73117.0
2017-02-21 15:40:00,81.31,81.41,81.3,81.39,88657.0,63.1396,63.2173,63.1318,63.2017,88657.0
2017-02-21 15:50:00,81.39,81.51,81.28,81.33,353703.0,63.2017,63.2949,63.1163,63.1551,353703.0
2017-02-22 09:30:00,81.19,81.57,81.12,81.31,52711.0,63.0464,63.3415,62.9921,63.1396,52711.0
2017-02-22 09:40:00,81.3,81.37,81.06,81.23,23628.0,63.1318,63.1862,62.9455,63.0775,23628.0
2017-02-22 09:50:00,81.25,81.32,81.04,81.04,15305.0,63.093,63.1474,62.9299,62.9299,15305.0
2017-02-22 10:00:00,81.09,81.26,80.94,81.19,16701.0,62.9688,63.1008,62.8523,63.0464,16701.0
2017-02-22 10:10:00,81.23,81.43,81.23,81.37,17695.0,63.0775,63.2328,63.0775,63.1862,17695.0
2017-02-22 10:20:00,81.37,81.42,81.3,81.3,17590.0,63.1862,63.225,63.1318,63.1318,17590.0
2017-02-22 10:30:00,81.29,81.31,81.14,81.3,27333.0,63.1241,63.1396,63.0076,63.1318,27333.0
2017-02-22 10:40:00,81.3,81.3,81.06,81.18,25787.0,63.1318,63.1318,62.9455,63.0387,25787.0
2017-02-22 10:50:00,81.17,81.33,81.17,81.32,18110.0,63.0309,63.1551,63.0309,63.1474,18110.0
2017-02-22 11:00:00,81.34,81.34,81.22,81.28,63260.0,63.1629,63.1629,63.0697,63.1163,63260.0
2017-02-22 11:10:00,81.28,81.28,81.12,81.19,26265.0,63.1163,63.1163,62.9921,63.0464,26265.0
2017-02-22 11:20:00,81.2,81.27,81.11,81.12,29657.0,63.0542,63.1085,62.9843,62.9921,29657.0
2017-02-22 11:30:00,81.11,81.17,80.99,81.07,17217.0,62.9843,63.0309,62.8911,62.9532,17217.0
2017-02-22 11:40:00,81.09,81.1,81.06,81.09,14248.0,62.9688,62.9765,62.9455,62.9688,14248.0
2017-02-22 11:50:00,81.09,81.11,80.96,80.97,26384.0,62.9688,62.9843,62.8678,62.8756,26384.0
2017-02-22 12:00:00,81.0,81.1,80.99,81.06,13925.0,62.8989,62.9765,62.8911,62.9455,13925.0
2017-02-22 12:10:00,81.07,81.08,80.99,81.07,18526.0,62.9532,62.961,62.8911,62.9532,18526.0
2017-02-22 12:20:00,81.08,81.17,81.06,81.16,19937.0,62.961,63.0309,62.9455,63.0231,19937.0
2017-02-22 12:30:00,81.15,81.21,81.13,81.15,15722.0,63.0154,63.062,62.9998,63.0154,15722.0
2017-02-22 12:40:00,81.14,81.19,81.11,81.16,17504.0,63.0076,63.0464,62.9843,63.0231,17504.0
2017-02-22 12:50:00,81.14,81.15,81.03,81.03,15684.0,63.0076,63.0154,62.9222,62.9222,15684.0
2017-02-22 13:00:00,81.05,81.09,81.03,81.09,21632.0,62.9377,62.9688,62.9222,62.9688,21632.0
2017-02-22 13:10:00,81.09,81.09,81.0,81.02,18889.0,62.9688,62.9688,62.8989,62.9144,18889.0
2017-02-22 13:20:00,81.02,81.04,80.96,80.97,15718.0,62.9144,62.9299,62.8678,62.8756,15718.0
2017-02-22 13:30:00,80.99,81.04,80.96,81.03,18616.0,62.8911,62.9299,62.8678,62.9222,18616.0
2017-02-22 13:40:00,81.03,81.06,80.95,80.98,23931.0,62.9222,62.9455,62.8601,62.8834,23931.0
2017-02-22 13:50:00,80.98,80.98,80.93,80.98,20273.0,62.8834,62.8834,62.8445,62.8834,20273.0
2017-02-22 14:00:00,80.99,81.1,80.95,80.95,33510.0,62.8911,62.9765,62.8601,62.8601,33510.0
2017-02-22 14:10:00,80.95,81.02,80.87,81.01,34013.0,62.8601,62.9144,62.7979,62.9067,34013.0
2017-02-22 14:20:00,81.02,81.06,81.0,81.04,17129.0,62.9144,62.9455,62.8989,62.9299,17129.0
2017-02-22 14:30:00,81.03,81.05,80.98,81.02,44225.0,62.9222,62.9377,62.8834,62.9144,44225.0
2017-02-22 14:40:00,81.03,81.09,81.02,81.04,20227.0,62.9222,62.9688,62.9144,62.9299,20227.0
2017-02-22 14:50:00,81.04,81.07,81.0,81.04,37548.0,62.9299,62.9532,62.8989,62.9299,37548.0
2017-02-22 15:00:00,81.04,81.09,81.01,81.06,19207.0,62.9299,62.9688,62.9067,62.9455,19207.0
2017-02-22 15:10:00,81.06,81.08,81.04,81.08,24123.0,62.9455,62.961,62.9299,62.961,24123.0
2017-02-22 15:20:00,81.08,81.13,81.02,81.12,32877.0,62.961,62.9998,62.9144,62.9921,32877.0
2017-02-22 15:30:00,81.12,81.13,81.08,81.13,44479.0,62.9921,62.9998,62.961,62.9998,44479.0
2017-02-22 15:40:00,81.12,81.13,81.06,81.11,75604.0,62.9921,62.9998,62.9455,62.9843,75604.0
2017-02-22 15:50:00,81.12,81.16,81.04,81.04,126992.0,62.9921,63.0231,62.9299,62.9299,126992.0
2017-02-23 09:30:00,81.3,81.33,80.92,81.12,62450.0,63.1318,63.1551,62.8368,62.9921,62450.0
2017-02-23 09:40:00,81.12,81.24,80.92,80.98,18885.0,62.9921,63.0853,62.8368,62.8834,18885.0
2017-02-23 09:50:00,80.95,81.39,80.95,81.36,20273.0,62.8601,63.2017,62.8601,63.1784,20273.0
2017-02-23 10:00:00,81.36,81.38,81.19,81.23,19543.0,63.1784,63.194,63.0464,63.0775,19543.0
2017-02-23 10:10:00,81.24,81.4,81.23,81.34,47451.0,63.0853,63.2095,63.0775,63.1629,47451.0
2017-02-23 10:20:00,81.32,81.33,81.22,81.33,40855.0,63.1474,63.1551,63.0697,63.1551,40855.0
2017-02-23 10:30:00,81.32,81.35,81.24,81.29,29750.0,63.1474,63.1707,63.0853,63.1241,29750.0
2017-02-23 10:40:00,81.28,81.35,81.25,81.34,26334.0,63.1163,63.1707,63.093,63.1629,26334.0
2017-02-23 10:50:00,81.35,81.49,81.35,81.4,25336.0,63.1707,63.2794,63.1707,63.2095,25336.0
2017-02-23 11:00:00,81.4,81.5,81.4,81.45,42904.0,63.2095,63.2872,63.2095,63.2483,42904.0
2017-02-23 11:10:00,81.44,81.48,81.31,81.31,53148.0,63.2406,63.2716,63.1396,63.1396,53148.0
2017-02-23 11:20:00,81.32,81.42,81.24,81.25,33099.0,63.1474,63.225,63.0853,63.093,33099.0
2017-02-23 11:30:00,81.24,81.32,81.21,81.31,32491.0,63.0853,63.1474,63.062,63.1396,32491.0
2017-02-23 11:40:00,81.31,81.37,81.29,81.32,28125.0,63.1396,63.1862,63.1241,63.1474,28125.0
2017-02-23 11:50:00,81.34,81.46,81.3,81.33,33034.0,63.1629,63.2561,63.1318,63.1551,33034.0
2017-02-23 12:00:00,81.31,81.44,81.28,81.42,46917.0,63.1396,63.2406,63.1163,63.225,46917.0
2017-02-23 12:10:00,81.44,81.62,81.44,81.55,31359.0,63.2406,63.3803,63.2406,63.326,31359.0
2017-02-23 12:20:00,81.59,81.62,81.48,81.48,16665.0,63.357,63.3803,63.2716,63.2716,16665.0
2017-02-23 12:30:00,81.49,81.56,81.42,81.54,21374.0,63.2794,63.3337,63.225,63.3182,21374.0
2017-02-23 12:40:00,81.55,81.68,81.55,81.58,17629.0,63.326,63.4269,63.326,63.3493,17629.0
2017-02-23 12:50:00,81.6,81.63,81.57,81.6,8597.0,63.3648,63.3881,63.3415,63.3648,8597.0
2017-02-23 13:00:00,81.62,81.62,81.53,81.53,13987.0,63.3803,63.3803,63.3104,63.3104,13987.0
2017-02-23 13:10:00,81.55,81.63,81.53,81.59,7843.0,63.326,63.3881,63.3104,63.357,7843.0
2017-02-23 13:20:00,81.59,81.64,81.55,81.59,6741.0,63.357,63.3959,63.326,63.357,6741.0
2017-02-23 13:30:00,81.58,81.59,81.5,81.57,21855.0,63.3493,63.357,63.2872,63.3415,21855.0
2017-02-23 13:40:00,81.57,81.66,81.56,81.66,35409.0,63.3415,63.4114,63.3337,63.4114,35409.0
2017-02-23 13:50:00,81.64,81.72,81.63,81.72,25378.0,63.3959,63.458,63.3881,63.458,25378.0
2017-02-23 14:00:00,81.72,81.72,81.62,81.64,32521.0,63.458,63.458,63.3803,63.3959,32521.0
2017-02-23 14:10:00,81.63,81.75,81.63,81.75,44396.0,63.3881,63.4813,63.3881,63.4813,44396.0
2017-02-23 14:20:00,81.74,81.85,81.74,81.77,42122.0,63.4735,63.5589,63.4735,63.4968,42122.0
2017-02-23 14:30:00,81.76,81.8,81.74,81.76,32228.0,63.489,63.5201,63.4735,63.489,32228.0
2017-02-23 14:40:00,81.77,81.8,81.75,81.75,27393.0,63.4968,63.5201,63.4813,63.4813,27393.0
2017-02-23 14:50:00,81.76,81.83,81.71,81.8,44364.0,63.489,63.5434,63.4502,63.5201,44364.0
2017-02-23 15:00:00,81.8,81.82,81.75,81.8,35650.0,63.5201,63.5356,63.4813,63.5201,35650.0
2017-02-23 15:10:00,81.8,81.82,81.77,81.8,36985.0,63.5201,63.5356,63.4968,63.5201,36985.0
2017-02-23 15:20:00,81.81,81.84,81.71,81.72,30748.0,63.5279,63.5512,63.4502,63.458,30748.0
2017-02-23 15:30:00,81.71,81.77,81.67,81.7,64064.0,63.4502,63.4968,63.4192,63.4425,64064.0
2017-02-23 15:40:00,81.71,81.77,81.66,81.74,92403.0,63.4502,63.4968,63.4114,63.4735,92403.0
2017-02-23 15:50:00,81.72,81.73,81.6,81.73,169560.0,63.458,63.4658,63.3648,63.4658,169560.0
2017-02-24 09:30:00,81.54,81.74,81.15,81.26,48739.0,63.3182,63.4735,63.0154,63.1008,48739.0
2017-02-24 09:40:00,81.32,81.39,80.96,81.0,33804.0,63.1474,63.2017,62.8678,62.8989,33804.0
2017-02-24 09:50:00,81.01,81.29,80.99,81.24,42843.0,62.9067,63.1241,62.8911,63.0853,42843.0
2017-02-24 10:00:00,81.25,81.34,81.1,81.22,48279.0,63.093,63.1629,62.9765,63.0697,48279.0
2017-02-24 10:10:00,81.23,81.23,80.98,81.01,29462.0,63.0775,63.0775,62.8834,62.9067,29462.0
2017-02-24 10:20:00,81.0,81.05,80.91,80.93,24185.0,62.8989,62.9377,62.829,62.8445,24185.0
2017-02-24 10:30:00,80.94,81.17,80.92,81.17,23292.0,62.8523,63.0309,62.8368,63.0309,23292.0
2017-02-24 10:40:00,81.17,81.27,81.14,81.19,19264.0,63.0309,63.1085,63.0076,63.0464,19264.0
2017-02-24 10:50:00,81.2,81.28,81.19,81.26,17029.0,63.0542,63.1163,63.0464,63.1008,17029.0
2017-02-24 11:00:00,81.28,81.4,81.21,81.28,33579.0,63.1163,63.2095,63.062,63.1163,33579.0
2017-02-24 11:10:00,81.29,81.51,81.29,81.45,19052.0,63.1241,63.2949,63.1241,63.2483,19052.0
2017-02-24 11:20:00,81.45,81.49,81.35,81.45,10726.0,63.2483,63.2794,63.1707,63.2483,10726.0
2017-02-24 11:30:00,81.47,81.51,81.41,81.44,9647.0,63.2639,63.2949,63.2173,63.2406,9647.0
2017-02-24 11:40:00,81.43,81.53,81.38,81.5,10628.0,63.2328,63.3104,63.194,63.2872,10628.0
2017-02-24 11:50:00,81.5,81.59,81.5,81.53,12163.0,63.2872,63.357,63.2872,63.3104,12163.0
2017-02-24 12:00:00,81.52,81.67,81.5,81.66,17040.0,63.3027,63.4192,63.2872,63.4114,17040.0
2017-02-24 12:10:00,81.66,81.87,81.66,81.69,28492.0,63.4114,63.5745,63.4114,63.4347,28492.0
2017-02-24 12:20:00,81.67,81.77,81.65,81.75,10668.0,63.4192,63.4968,63.4036,63.4813,10668.0
2017-02-24 12:30:00,81.76,81.77,81.66,81.67,7607.0,63.489,63.4968,63.4114,63.4192,7607.0
2017-02-24 12:40:00,81.66,81.72,81.62,81.67,12987.0,63.4114,63.458,63.3803,63.4192,12987.0
2017-02-24 12:50:00,81.68,81.79,81.67,81.76,11387.0,63.4269,63.5123,63.4192,63.489,11387.0
2017-02-24 13:00:00,81.76,81.77,81.69,81.7,11256.0,63.489,63.4968,63.4347,63.4425,11256.0
2017-02-24 13:10:00,81.7,81.73,81.65,81.69,10602.0,63.4425,63.4658,63.4036,63.4347,10602.0
2017-02-24 13:20:00,81.68,81.68,81.65,81.67,12707.0,63.4269,63.4269,63.4036,63.4192,12707.0
2017-02-24 13:30:00,81.66,81.67,81.62,81.62,30510.0,63.4114,63.4192,63.3803,63.3803,30510.0
2017-02-24 13:40:00,81.61,81.62,81.56,81.6,12487.0,63.3726,63.3803,63.3337,63.3648,12487.0
2017-02-24 13:50:00,81.6,81.7,81.6,81.7,14285.0,63.3648,63.4425,63.3648,63.4425,14285.0
2017-02-24 14:00:00,81.7,81.72,81.64,81.71,10830.0,63.4425,63.458,63.3959,63.4502,10830.0
2017-02-24 14:10:00,81.7,81.77,81.69,81.76,16608.0,63.4425,63.4968,63.4347,63.489,16608.0
2017-02-24 14:20:00,81.75,81.81,81.73,81.81,14336.0,63.4813,63.5279,63.4658,63.5279,14336.0
2017-02-24 14:30:00,81.79,81.92,81.79,81.89,24353.0,63.5123,63.6133,63.5123,63.59,24353.0
2017-02-24 14:40:00,81.87,81.95,81.85,81.92,22915.0,63.5745,63.6366,63.5589,63.6133,22915.0
2017-02-24 14:50:00,81.92,81.92,81.84,81.85,20534.0,63.6133,63.6133,63.5512,63.5589,20534.0
2017-02-24 15:00:00,81.84,81.91,81.8,81.9,28300.0,63.5512,63.6055,63.5201,63.5978,28300.0
2017-02-24 15:10:00,81.87,81.9,81.82,81.89,27282.0,63.5745,63.5978,63.5356,63.59,27282.0
2017-02-24 15:20:00,81.88,81.94,81.87,81.9,27526.0,63.5822,63.6288,63.5745,63.5978,27526.0
2017-02-24 15:30:00,81.9,81.99,81.88,81.99,38226.0,63.5978,63.6677,63.5822,63.6677,38226.0
2017-02-24 15:40:00,81.99,82.15,81.98,82.1,110258.0,63.6677,63.7919,63.6599,63.7531,110258.0
2017-02-24 15:50:00,82.1,82.15,82.03,82.12,113829.0,63.7531,63.7919,63.6987,63.7686,113829.0
2017-02-27 09:30:00,82.14,82.47,82.08,82.4,38200.0,63.7841,64.0404,63.7375,63.986,38200.0
2017-02-27 09:40:00,82.38,82.48,82.12,82.27,28750.0,63.9705,64.0481,63.7686,63.8851,28750.0
2017-02-27 09:50:00,82.27,82.35,82.1,82.27,26174.0,63.8851,63.9472,63.7531,63.8851,26174.0
2017-02-27 10:00:00,82.28,82.32,82.13,82.19,22468.0,63.8928,63.9239,63.7764,63.823,22468.0
2017-02-27 10:10:00,82.21,82.21,81.9,81.9,21191.0,63.8385,63.8385,63.5978,63.5978,21191.0
2017-02-27 10:20:00,81.91,82.19,81.91,82.13,25545.0,63.6055,63.823,63.6055,63.7764,25545.0
2017-02-27 10:30:00,82.17,82.2,82.08,82.17,22784.0,63.8074,63.8307,63.7375,63.8074,22784.0
2017-02-27 10:40:00,82.17,82.21,82.12,82.17,18140.0,63.8074,63.8385,63.7686,63.8074,18140.0
2017-02-27 10:50:00,82.15,82.26,82.15,82.22,19262.0,63.7919,63.8773,63.7919,63.8463,19262.0
2017-02-27 11:00:00,82.2,82.25,82.16,82.18,31085.0,63.8307,63.8695,63.7997,63.8152,31085.0
2017-02-27 11:10:00,82.15,82.2,82.02,82.07,16548.0,63.7919,63.8307,63.6909,63.7298,16548.0
2017-02-27 11:20:00,82.08,82.11,82.01,82.06,10134.0,63.7375,63.7608,63.6832,63.722,10134.0
2017-02-27 11:30:00,82.06,82.11,82.03,82.09,9345.0,63.722,63.7608,63.6987,63.7453,9345.0
2017-02-27 11:40:00,82.11,82.17,82.1,82.11,8523.0,63.7608,63.8074,63.7531,63.7608,8523.0
2017-02-27 11:50:00,82.11,82.13,82.05,82.06,13743.0,63.7608,63.7764,63.7142,63.722,13743.0
2017-02-27 12:00:00,82.05,82.11,82.05,82.09,14471.0,63.7142,63.7608,63.7142,63.7453,14471.0
2017-02-27 12:10:00,82.08,82.13,82.08,82.11,11600.0,63.7375,63.7764,63.7375,63.7608,11600.0
2017-02-27 12:20:00,82.1,82.12,82.07,82.08,11163.0,63.7531,63.7686,63.7298,63.7375,11163.0
2017-02-27 12:30:00,82.09,82.13,82.05,82.05,14095.0,63.7453,63.7764,63.7142,63.7142,14095.0
2017-02-27 12:40:00,82.06,82.1,82.05,82.09,9011.0,63.722,63.7531,63.7142,63.7453,9011.0
2017-02-27 12:50:00,82.09,82.13,82.08,82.12,12076.0,63.7453,63.7764,63.7375,63.7686,12076.0
2017-02-27 13:00:00,82.13,82.14,82.06,82.06,10526.0,63.7764,63.7841,63.722,63.722,10526.0
2017-02-27 13:10:00,82.07,82.14,82.07,82.11,13707.0,63.7298,63.7841,63.7298,63.7608,13707.0
2017-02-27 13:20:00,82.1,82.15,82.08,82.13,11216.0,63.7531,63.7919,63.7375,63.7764,11216.0
2017-02-27 13:30:00,82.14,82.16,82.08,82.1,11079.0,63.7841,63.7997,63.7375,63.7531,11079.0
2017-02-27 13:40:00,82.09,82.15,82.09,82.15,13763.0,63.7453,63.7919,63.7453,63.7919,13763.0
2017-02-27 13:50:00,82.15,82.18,82.13,82.14,8833.0,63.7919,63.8152,63.7764,63.7841,8833.0
2017-02-27 14:00:00,82.13,82.21,82.13,82.17,25310.0,63.7764,63.8385,63.7764,63.8074,25310.0
2017-02-27 14:10:00,82.16,82.26,82.16,82.21,29008.0,63.7997,63.8773,63.7997,63.8385,29008.0
2017-02-27 14:20:00,82.21,82.28,82.16,82.23,29254.0,63.8385,63.8928,63.7997,63.854,29254.0
2017-02-27 14:30:00,82.23,82.36,82.23,82.33,23946.0,63.854,63.955,63.854,63.9317,23946.0
2017-02-27 14:40:00,82.33,82.43,82.31,82.42,25679.0,63.9317,64.0093,63.9161,64.0016,25679.0
2017-02-27 14:50:00,82.43,82.45,82.38,82.41,16821.0,64.0093,64.0249,63.9705,63.9938,16821.0
2017-02-27 15:00:00,82.41,82.61,82.4,82.61,43190.0,63.9938,64.1491,63.986,64.1491,43190.0
2017-02-27 15:10:00,82.6,82.62,82.49,82.51,35699.0,64.1413,64.1569,64.0559,64.0714,35699.0
2017-02-27 15:20:00,82.51,82.54,82.47,82.5,37396.0,64.0714,64.0947,64.0404,64.0637,37396.0
2017-02-27 15:30:00,82.51,82.62,82.5,82.56,48019.0,64.0714,64.1569,64.0637,64.1103,48019.0
2017-02-27 15:40:00,82.56,82.59,82.45,82.48,108232.0,64.1103,64.1336,64.0249,64.0481,108232.0
2017-02-27 15:50:00,82.49,82.52,82.39,82.5,116483.0,64.0559,64.0792,63.9783,64.0637,116483.0
2017-02-28 09:30:00,82.01,82.32,81.7,81.87,76505.0,63.6832,63.9239,63.4425,63.5745,76505.0
2017-02-28 09:40:00,81.91,81.98,81.78,81.85,36597.0,63.6055,63.6599,63.5046,63.5589,36597.0
2017-02-28 09:50:00,81.88,81.88,81.64,81.65,40187.0,63.5822,63.5822,63.3959,63.4036,40187.0
2017-02-28 10:00:00,81.67,81.69,81.44,81.53,38047.0,63.4192,63.4347,63.2406,63.3104,38047.0
2017-02-28 10:10:00,81.55,81.69,81.55,81.55,25370.0,63.326,63.4347,63.326,63.326,25370.0
2017-02-28 10:20:00,81.57,81.68,81.52,81.52,50202.0,63.3415,63.4269,63.3027,63.3027,50202.0
2017-02-28 10:30:00,81.53,81.56,81.43,81.5,19847.0,63.3104,63.3337,63.2328,63.2872,19847.0
2017-02-28 10:40:00,81.49,81.49,81.39,81.42,20224.0,63.2794,63.2794,63.2017,63.225,20224.0
2017-02-28 10:50:00,81.41,81.51,81.37,81.5,23434.0,63.2173,63.2949,63.1862,63.2872,23434.0
2017-02-28 11:00:00,81.53,81.68,81.53,81.6,16769.0,63.3104,63.4269,63.3104,63.3648,16769.0
2017-02-28 11:10:00,81.59,81.82,81.59,81.71,17501.0,63.357,63.5356,63.357,63.4502,17501.0
2017-02-28 11:20:00,81.73,81.8,81.69,81.71,8613.0,63.4658,63.5201,63.4347,63.4502,8613.0
2017-02-28 11:30:00,81.73,81.73,81.61,81.61,14544.0,63.4658,63.4658,63.3726,63.3726,14544.0
2017-02-28 11:40:00,81.62,81.67,81.56,81.67,27472.0,63.3803,63.4192,63.3337,63.4192,27472.0
2017-02-28 11:50:00,81.68,81.69,81.64,81.68,9990.0,63.4269,63.4347,63.3959,63.4269,9990.0
2017-02-28 12:00:00,81.68,81.71,81.57,81.57,15000.0,63.4269,63.4502,63.3415,63.3415,15000.0
2017-02-28 12:10:00,81.57,81.58,81.51,81.53,11727.0,63.3415,63.3493,63.2949,63.3104,11727.0
2017-02-28 12:20:00,81.53,81.54,81.31,81.41,18511.0,63.3104,63.3182,63.1396,63.2173,18511.0
2017-02-28 12:30:00,81.42,81.44,81.37,81.39,11085.0,63.225,63.2406,63.1862,63.2017,11085.0
2017-02-28 12:40:00,81.39,81.56,81.39,81.54,11629.0,63.2017,63.3337,63.2017,63.3182,11629.0
2017-02-28 12:50:00,81.54,81.56,81.48,81.54,18460.0,63.3182,63.3337,63.2716,63.3182,18460.0
2017-02-28 13:00:00,81.53,81.53,81.46,81.47,18141.0,63.3104,63.3104,63.2561,63.2639,18141.0
2017-02-28 13:10:00,81.47,81.58,81.44,81.58,17977.0,63.2639,63.3493,63.2406,63.3493,17977.0
2017-02-28 13:20:00,81.59,81.64,81.56,81.57,9060.0,63.357,63.3959,63.3337,63.3415,9060.0
2017-02-28 13:30:00,81.57,81.64,81.53,81.63,44615.0,63.3415,63.3959,63.3104,63.3881,44615.0
2017-02-28 13:40:00,81.62,81.63,81.53,81.55,15667.0,63.3803,63.3881,63.3104,63.326,15667.0
2017-02-28 13:50:00,81.55,81.61,81.53,81.58,12417.0,63.326,63.3726,63.3104,63.3493,12417.0
2017-02-28 14:00:00,81.58,81.61,81.53,81.57,21129.0,63.3493,63.3726,63.3104,63.3415,21129.0
2017-02-28 14:10:00,81.57,81.58,81.46,81.51,17683.0,63.3415,63.3493,63.2561,63.2949,17683.0
2017-02-28 14:20:00,81.51,81.55,81.46,81.54,32278.0,63.2949,63.326,63.2561,63.3182,32278.0
2017-02-28 14:30:00,81.54,81.55,81.5,81.51,17366.0,63.3182,63.326,63.2872,63.2949,17366.0
2017-02-28 14:40:00,81.5,81.54,81.46,81.54,25621.0,63.2872,63.3182,63.2561,63.3182,25621.0
2017-02-28 14:50:00,81.54,81.56,81.42,81.43,57385.0,63.3182,63.3337,63.225,63.2328,57385.0
2017-02-28 15:00:00,81.43,81.52,81.43,81.51,33819.0,63.2328,63.3027,63.2328,63.2949,33819.0
2017-02-28 15:10:00,81.52,81.59,81.52,81.55,26120.0,63.3027,63.357,63.3027,63.326,26120.0
2017-02-28 15:20:00,81.54,81.55,81.45,81.45,27434.0,63.3182,63.326,63.2483,63.2483,27434.0
2017-02-28 15:30:00,81.45,81.49,81.34,81.37,41734.0,63.2483,63.2794,63.1629,63.1862,41734.0
2017-02-28 15:40:00,81.36,81.4,81.29,81.39,69208.0,63.1784,63.2095,63.1241,63.2017,69208.0
2017-02-28 15:50:00,81.4,81.45,81.34,81.37,171620.0,63.2095,63.2483,63.1629,63.1862,171620.0
2017-03-01 09:30:00,82.18,82.51,81.93,82.09,43335.0,63.8152,64.0714,63.6211,63.7453,43335.0
2017-03-01 09:40:00,82.09,82.09,81.73,81.83,33529.0,63.7453,63.7453,63.4658,63.5434,33529.0
2017-03-01 09:50:00,81.89,81.98,81.76,81.84,30222.0,63.59,63.6599,63.489,63.5512,30222.0
2017-03-01 10:00:00,81.87,81.99,81.78,81.9,33404.0,63.5745,63.6677,63.5046,63.5978,33404.0
2017-03-01 10:10:00,81.88,82.01,81.79,82.01,39438.0,63.5822,63.6832,63.5123,63.6832,39438.0
2017-03-01 10:20:00,82.0,82.0,81.78,81.9,28732.0,63.6754,63.6754,63.5046,63.5978,28732.0
2017-03-01 10:30:00,81.9,81.91,81.75,81.86,35519.0,63.5978,63.6055,63.4813,63.5667,35519.0
2017-03-01 10:40:00,81.85,81.93,81.85,81.93,24925.0,63.5589,63.6211,63.5589,63.6211,24925.0
2017-03-01 10:50:00,81.94,81.95,81.79,81.84,39678.0,63.6288,63.6366,63.5123,63.5512,39678.0
2017-03-01 11:00:00,81.84,81.96,81.84,81.93,23170.0,63.5512,63.6444,63.5512,63.6211,23170.0
2017-03-01 11:10:00,81.92,81.96,81.84,81.93,37767.0,63.6133,63.6444,63.5512,63.6211,37767.0
2017-03-01 11:20:00,81.93,81.94,81.76,81.87,18932.0,63.6211,63.6288,63.489,63.5745,18932.0
2017-03-01 11:30:00,81.86,81.87,81.72,81.78,14750.0,63.5667,63.5745,63.458,63.5046,14750.0
2017-03-01 11:40:00,81.8,81.91,81.8,81.88,12942.0,63.5201,63.6055,63.5201,63.5822,12942.0
2017-03-01 11:50:00,81.9,81.95,81.84,81.87,16657.0,63.5978,63.6366,63.5512,63.5745,16657.0
2017-03-01 12:00:00,81.87,81.96,81.87,81.92,30025.0,63.5745,63.6444,63.5745,63.6133,30025.0
2017-03-01 12:10:00,81.94,81.95,81.89,81.95,28697.0,63.6288,63.6366,63.59,63.6366,28697.0
2017-03-01 12:20:00,81.94,81.94,81.85,81.91,16533.0,63.6288,63.6288,63.5589,63.6055,16533.0
2017-03-01 12:30:00,81.92,81.92,81.85,81.88,12359.0,63.6133,63.6133,63.5589,63.5822,12359.0
2017-03-01 12:40:00,81.87,82.1,81.85,82.1,64242.0,63.5745,63.7531,63.5589,63.7531,64242.0
2017-03-01 12:50:00,82.07,82.1,82.02,82.04,11177.0,63.7298,63.7531,63.6909,63.7065,11177.0
2017-03-01 13:00:00,82.03,82.05,81.98,82.01,12794.0,63.6987,63.7142,63.6599,63.6832,12794.0
2017-03-01 13:10:00,82.01,82.09,81.99,82.01,23628.0,63.6832,63.7453,63.6677,63.6832,23628.0
2017-03-01 13:20:00,82.01,82.15,81.99,82.14,33582.0,63.6832,63.7919,63.6677,63.7841,33582.0
2017-03-01 13:30:00,82.14,82.14,82.0,82.0,19733.0,63.7841,63.7841,63.6754,63.6754,19733.0
2017-03-01 13:40:00,82.02,82.17,82.01,82.11,21875.0,63.6909,63.8074,63.6832,63.7608,21875.0
2017-03-01 13:50:00,82.13,82.13,82.03,82.04,20127.0,63.7764,63.7764,63.6987,63.7065,20127.0
2017-03-01 14:00:00,82.05,82.05,81.97,81.99,25879.0,63.7142,63.7142,63.6521,63.6677,25879.0
2017-03-01 14:10:00,81.99,82.09,81.97,82.07,66182.0,63.6677,63.7453,63.6521,63.7298,66182.0
2017-03-01 14:20:00,82.08,82.1,81.92,82.0,119819.0,63.7375,63.7531,63.6133,63.6754,119819.0
2017-03-01 14:30:00,82.01,82.08,81.98,81.99,44501.0,63.6832,63.7375,63.6599,63.6677,44501.0
2017-03-01 14:40:00,82.0,82.04,81.98,82.04,37456.0,63.6754,63.7065,63.6599,63.7065,37456.0
2017-03-01 14:50:00,82.03,82.12,82.01,82.12,27899.0,63.6987,63.7686,63.6832,63.7686,27899.0
2017-03-01 15:00:00,82.11,82.12,82.0,82.02,33684.0,63.7608,63.7686,63.6754,63.6909,33684.0
2017-03-01 15:10:00,82.02,82.07,81.84,81.84,89527.0,63.6909,63.7298,63.5512,63.5512,89527.0
2017-03-01 15:20:00,81.85,81.93,81.83,81.89,39558.0,63.5589,63.6211,63.5434,63.59,39558.0
2017-03-01 15:30:00,81.89,82.05,81.85,82.04,74481.0,63.59,63.7142,63.5589,63.7065,74481.0
2017-03-01 15:40:00,82.04,82.19,82.03,82.18,85452.0,63.7065,63.823,63.6987,63.8152,85452.0
2017-03-01 15:50:00,82.18,82.21,82.0,82.04,110538.0,63.8152,63.8385,63.6754,63.7065,110538.0
2017-03-02 09:30:00,81.93,81.98,81.58,81.7,28626.0,63.6211,63.6599,63.3493,63.4425,28626.0
2017-03-02 09:40:00,81.7,82.04,81.7,81.93,17245.0,63.4425,63.7065,63.4425,63.6211,17245.0
2017-03-02 09:50:00,81.89,81.92,81.79,81.92,17800.0,63.59,63.6133,63.5123,63.6133,17800.0
2017-03-02 10:00:00,81.88,82.12,81.84,81.98,27116.0,63.5822,63.7686,63.5512,63.6599,27116.0
2017-03-02 10:10:00,81.98,82.26,81.87,82.21,28847.0,63.6599,63.8773,63.5745,63.8385,28847.0
2017-03-02 10:20:00,82.2,82.25,82.02,82.05,19572.0,63.8307,63.8695,63.6909,63.7142,19572.0
2017-03-02 10:30:00,82.07,82.2,82.07,82.08,9028.0,63.7298,63.8307,63.7298,63.7375,9028.0
2017-03-02 10:40:00,82.07,82.46,82.07,82.46,28519.0,63.7298,64.0326,63.7298,64.0326,28519.0
2017-03-02 10:50:00,82.44,82.46,82.17,82.19,15674.0,64.0171,64.0326,63.8074,63.823,15674.0
2017-03-02 11:00:00,82.19,82.29,82.15,82.29,14152.0,63.823,63.9006,63.7919,63.9006,14152.0
2017-03-02 11:10:00,82.27,82.48,82.27,82.47,19147.0,63.8851,64.0481,63.8851,64.0404,19147.0
2017-03-02 11:20:00,82.46,82.5,82.41,82.46,20626.0,64.0326,64.0637,63.9938,64.0326,20626.0
2017-03-02 11:30:00,82.49,82.5,82.31,82.31,14591.0,64.0559,64.0637,63.9161,63.9161,14591.0
2017-03-02 11:40:00,82.32,82.35,82.26,82.31,17102.0,63.9239,63.9472,63.8773,63.9161,17102.0
2017-03-02 11:50:00,82.32,82.45,82.32,82.43,22333.0,63.9239,64.0249,63.9239,64.0093,22333.0
2017-03-02 12:00:00,82.44,82.44,82.35,82.37,14568.0,64.0171,64.0171,63.9472,63.9627,14568.0
2017-03-02 12:10:00,82.36,82.37,82.15,82.16,16087.0,63.955,63.9627,63.7919,63.7997,16087.0
2017-03-02 12:20:00,82.17,82.3,82.17,82.29,16317.0,63.8074,63.9084,63.8074,63.9006,16317.0
2017-03-02 12:30:00,82.27,82.27,82.15,82.21,15974.0,63.8851,63.8851,63.7919,63.8385,15974.0
2017-03-02 12:40:00,82.22,82.29,82.18,82.19,15208.0,63.8463,63.9006,63.8152,63.823,15208.0
2017-03-02 12:50:00,82.2,82.33,82.18,82.31,19774.0,63.8307,63.9317,63.8152,63.9161,19774.0
2017-03-02 13:00:00,82.33,82.39,82.29,82.34,21311.0,63.9317,63.9783,63.9006,63.9394,21311.0
2017-03-02 13:10:00,82.34,82.39,82.15,82.21,56474.0,63.9394,63.9783,63.7919,63.8385,56474.0
2017-03-02 13:20:00,82.21,82.31,82.08,82.3,32212.0,63.8385,63.9161,63.7375,63.9084,32212.0
2017-03-02 13:30:00,82.3,82.37,82.24,82.29,41419.0,63.9084,63.9627,63.8618,63.9006,41419.0
2017-03-02 13:40:00,82.31,82.36,82.29,82.32,19601.0,63.9161,63.955,63.9006,63.9239,19601.0
2017-03-02 13:50:00,82.33,82.33,82.21,82.24,31572.0,63.9317,63.9317,63.8385,63.8618,31572.0
2017-03-02 14:00:00,82.24,82.31,82.22,82.22,28497.0,63.8618,63.9161,63.8463,63.8463,28497.0
2017-03-02 14:10:00,82.22,82.24,82.18,82.22,27605.0,63.8463,63.8618,63.8152,63.8463,27605.0
2017-03-02 14:20:00,82.23,82.3,82.2,82.27,30267.0,63.854,63.9084,63.8307,63.8851,30267.0
2017-03-02 14:30:00,82.27,82.35,82.21,82.33,40901.0,63.8851,63.9472,63.8385,63.9317,40901.0
2017-03-02 14:40:00,82.34,82.35,82.26,82.28,25067.0,63.9394,63.9472,63.8773,63.8928,25067.0
2017-03-02 14:50:00,82.28,82.28,82.14,82.14,22182.0,63.8928,63.8928,63.7841,63.7841,22182.0
2017-03-02 15:00:00,82.13,82.15,82.08,82.14,29993.0,63.7764,63.7919,63.7375,63.7841,29993.0
2017-03-02 15:10:00,82.14,82.16,81.95,81.99,53577.0,63.7841,63.7997,63.6366,63.6677,53577.0
2017-03-02 15:20:00,81.98,82.01,81.91,81.92,43085.0,63.6599,63.6832,63.6055,63.6133,43085.0
2017-03-02 15:30:00,81.92,81.98,81.85,81.91,99690.0,63.6133,63.6599,63.5589,63.6055,99690.0
2017-03-02 15:40:00,81.91,82.0,81.78,81.82,107379.0,63.6055,63.6754,63.5046,63.5356,107379.0
2017-03-02 15:50:00,81.83,81.86,81.75,81.79,180792.0,63.5434,63.5667,63.4813,63.5123,180792.0
2017-03-03 09:30:00,82.24,82.25,81.73,82.18,87902.0,63.8618,63.8695,63.4658,63.8152,87902.0
2017-03-03 09:40:00,82.19,82.59,82.15,82.52,32447.0,63.823,64.1336,63.7919,64.0792,32447.0
2017-03-03 09:50:00,82.57,82.74,82.46,82.54,40638.0,64.118,64.25,64.0326,64.0947,40638.0
2017-03-03 10:00:00,82.55,82.68,82.34,82.35,43496.0,64.1025,64.2035,63.9394,63.9472,43496.0
2017-03-03 10:10:00,82.34,82.46,82.31,82.41,32684.0,63.9394,64.0326,63.9161,63.9938,32684.0
2017-03-03 10:20:00,82.42,82.44,82.31,82.31,33533.0,64.0016,64.0171,63.9161,63.9161,33533.0
2017-03-03 10:30:00,82.31,82.35,82.2,82.21,41387.0,63.9161,63.9472,63.8307,63.8385,41387.0
2017-03-03 10:40:00,82.2,82.34,82.05,82.3,40093.0,63.8307,63.9394,63.7142,63.9084,40093.0
2017-03-03 10:50:00,82.31,82.34,82.28,82.29,36413.0,63.9161,63.9394,63.8928,63.9006,36413.0
2017-03-03 11:00:00,82.28,82.5,82.22,82.47,40552.0,63.8928,64.0637,63.8463,64.0404,40552.0
2017-03-03 11:10:00,82.47,82.59,82.44,82.47,44313.0,64.0404,64.1336,64.0171,64.0404,44313.0
2017-03-03 11:20:00,82.47,82.63,82.47,82.59,27823.0,64.0404,64.1646,64.0404,64.1336,27823.0
2017-03-03 11:30:00,82.57,82.6,82.43,82.49,36060.0,64.118,64.1413,64.0093,64.0559,36060.0
2017-03-03 11:40:00,82.49,82.62,82.49,82.58,16418.0,64.0559,64.1569,64.0559,64.1258,16418.0
2017-03-03 11:50:00,82.58,82.63,82.56,82.59,50326.0,64.1258,64.1646,64.1103,64.1336,50326.0
2017-03-03 12:00:00,82.6,82.61,82.47,82.61,39065.0,64.1413,64.1491,64.0404,64.1491,39065.0
2017-03-03 12:10:00,82.62,82.66,82.6,82.62,20227.0,64.1569,64.1879,64.1413,64.1569,20227.0
2017-03-03 12:20:00,82.63,82.66,82.63,82.65,10123.0,64.1646,64.1879,64.1646,64.1802,10123.0
2017-03-03 12:30:00,82.64,82.69,82.63,82.64,17122.0,64.1724,64.2112,64.1646,64.1724,17122.0
2017-03-03 12:40:00,82.63,82.77,82.63,82.77,38728.0,64.1646,64.2733,64.1646,64.2733,38728.0
2017-03-03 12:50:00,82.75,82.78,82.71,82.77,18675.0,64.2578,64.2811,64.2268,64.2733,18675.0
2017-03-03 13:00:00,82.77,82.88,82.63,82.82,25370.0,64.2733,64.3588,64.1646,64.3122,25370.0
2017-03-03 13:10:00,82.82,82.82,82.71,82.81,29119.0,64.3122,64.3122,64.2268,64.3044,29119.0
2017-03-03 13:20:00,82.81,82.85,82.74,82.8,18553.0,64.3044,64.3355,64.25,64.2966,18553.0
2017-03-03 13:30:00,82.81,82.84,82.74,82.77,13951.0,64.3044,64.3277,64.25,64.2733,13951.0
2017-03-03 13:40:00,82.77,82.93,82.75,82.92,16818.0,64.2733,64.3976,64.2578,64.3898,16818.0
2017-03-03 13:50:00,82.92,82.93,82.84,82.88,12801.0,64.3898,64.3976,64.3277,64.3588,12801.0
2017-03-03 14:00:00,82.88,82.88,82.69,82.7,29994.0,64.3588,64.3588,64.2112,64.219,29994.0
2017-03-03 14:10:00,82.69,82.76,82.68,82.71,27399.0,64.2112,64.2656,64.2035,64.2268,27399.0
2017-03-03 14:20:00,82.7,82.84,82.64,82.67,29305.0,64.219,64.3277,64.1724,64.1957,29305.0
2017-03-03 14:30:00,82.67,82.77,82.67,82.7,16994.0,64.1957,64.2733,64.1957,64.219,16994.0
2017-03-03 14:40:00,82.71,82.79,82.69,82.69,18222.0,64.2268,64.2889,64.2112,64.2112,18222.0
2017-03-03 14:50:00,82.69,82.83,82.68,82.77,39355.0,64.2112,64.3199,64.2035,64.2733,39355.0
2017-03-03 15:00:00,82.76,82.78,82.68,82.72,18088.0,64.2656,64.2811,64.2035,64.2345,18088.0
2017-03-03 15:10:00,82.73,82.78,82.7,82.78,15607.0,64.2423,64.2811,64.219,64.2811,15607.0
2017-03-03 15:20:00,82.78,82.82,82.69,82.8,36549.0,64.2811,64.3122,64.2112,64.2966,36549.0
2017-03-03 15:30:00,82.79,83.0,82.72,82.99,94717.0,64.2889,64.4519,64.2345,64.4442,94717.0
2017-03-03 15:40:00,82.99,82.99,82.78,82.79,93977.0,64.4442,64.4442,64.2811,64.2889,93977.0
2017-03-03 15:50:00,82.8,82.88,82.74,82.86,183638.0,64.2966,64.3588,64.25,64.3432,183638.0
2017-03-06 09:30:00,82.45,82.84,82.03,82.19,54264.0,64.0249,64.3277,63.6987,63.823,54264.0
2017-03-06 09:40:00,82.16,82.4,82.01,82.1,51103.0,63.7997,63.986,63.6832,63.7531,51103.0
2017-03-06 09:50:00,82.05,82.22,81.96,82.2,47615.0,63.7142,63.8463,63.6444,63.8307,47615.0
2017-03-06 10:00:00,82.19,82.34,82.11,82.32,84901.0,63.823,63.9394,63.7608,63.9239,84901.0
2017-03-06 10:10:00,82.29,82.37,82.2,82.2,51955.0,63.9006,63.9627,63.8307,63.8307,51955.0
2017-03-06 10:20:00,82.23,82.27,82.01,82.04,106915.0,63.854,63.8851,63.6832,63.7065,106915.0
2017-03-06 10:30:00,82.04,82.34,82.04,82.31,72027.0,63.7065,63.9394,63.7065,63.9161,72027.0
2017-03-06 10:40:00,82.29,82.31,82.18,82.22,63824.0,63.9006,63.9161,63.8152,63.8463,63824.0
2017-03-06 10:50:00,82.22,82.24,81.93,82.05,37555.0,63.8463,63.8618,63.6211,63.7142,37555.0
2017-03-06 11:00:00,82.06,82.2,82.0,82.07,41702.0,63.722,63.8307,63.6754,63.7298,41702.0
2017-03-06 11:10:00,82.05,82.11,82.0,82.11,32676.0,63.7142,63.7608,63.6754,63.7608,32676.0
2017-03-06 11:20:00,82.11,82.12,82.04,82.07,24961.0,63.7608,63.7686,63.7065,63.7298,24961.0
2017-03-06 11:30:00,82.08,82.11,81.94,81.94,42090.0,63.7375,63.7608,63.6288,63.6288,42090.0
2017-03-06 11:40:00,81.93,82.11,81.93,82.09,27878.0,63.6211,63.7608,63.6211,63.7453,27878.0
2017-03-06 11:50:00,82.1,82.17,82.02,82.03,23459.0,63.7531,63.8074,63.6909,63.6987,23459.0
2017-03-06 12:00:00,82.03,82.07,82.0,82.02,19881.0,63.6987,63.7298,63.6754,63.6909,19881.0
2017-03-06 12:10:00,82.03,82.15,82.02,82.12,26269.0,63.6987,63.7919,63.6909,63.7686,26269.0
2017-03-06 12:20:00,82.1,82.16,82.04,82.12,29410.0,63.7531,63.7997,63.7065,63.7686,29410.0
2017-03-06 12:30:00,82.13,82.25,82.1,82.23,25079.0,63.7764,63.8695,63.7531,63.854,25079.0
2017-03-06 12:40:00,82.24,82.31,82.23,82.29,21665.0,63.8618,63.9161,63.854,63.9006,21665.0
2017-03-06 12:50:00,82.3,82.32,82.25,82.27,33092.0,63.9084,63.9239,63.8695,63.8851,33092.0
2017-03-06 13:00:00,82.26,82.32,82.24,82.29,20824.0,63.8773,63.9239,63.8618,63.9006,20824.0
2017-03-06 13:10:00,82.3,82.31,82.25,82.29,25107.0,63.9084,63.9161,63.8695,63.9006,25107.0
2017-03-06 13:20:00,82.29,82.33,82.23,82.24,18543.0,63.9006,63.9317,63.854,63.8618,18543.0
2017-03-06 13:30:00,82.24,82.24,82.17,82.21,21195.0,63.8618,63.8618,63.8074,63.8385,21195.0
2017-03-06 13:40:00,82.21,82.24,82.09,82.11,18446.0,63.8385,63.8618,63.7453,63.7608,18446.0
2017-03-06 13:50:00,82.11,82.14,82.02,82.07,26818.0,63.7608,63.7841,63.6909,63.7298,26818.0
2017-03-06 14:00:00,82.09,82.11,82.02,82.11,29617.0,63.7453,63.7608,63.6909,63.7608,29617.0
2017-03-06 14:10:00,82.11,82.11,82.04,82.05,22615.0,63.7608,63.7608,63.7065,63.7142,22615.0
2017-03-06 14:20:00,82.04,82.04,81.94,81.97,24446.0,63.7065,63.7065,63.6288,63.6521,24446.0
2017-03-06 14:30:00,81.97,82.01,81.91,82.01,29380.0,63.6521,63.6832,63.6055,63.6832,29380.0
2017-03-06 14:40:00,82.0,82.02,81.94,81.95,21079.0,63.6754,63.6909,63.6288,63.6366,21079.0
2017-03-06 14:50:00,81.95,81.95,81.88,81.92,31060.0,63.6366,63.6366,63.5822,63.6133,31060.0
2017-03-06 15:00:00,81.92,81.94,81.88,81.94,32618.0,63.6133,63.6288,63.5822,63.6288,32618.0
2017-03-06 15:10:00,81.94,82.08,81.93,82.07,36765.0,63.6288,63.7375,63.6211,63.7298,36765.0
2017-03-06 15:20:00,82.08,82.1,82.01,82.05,32399.0,63.7375,63.7531,63.6832,63.7142,32399.0
2017-03-06 15:30:00,82.04,82.05,81.9,81.91,87983.0,63.7065,63.7142,63.5978,63.6055,87983.0
2017-03-06 15:40:00,81.91,81.99,81.85,81.87,154465.0,63.6055,63.6677,63.5589,63.5745,154465.0
2017-03-06 15:50:00,81.87,81.9,81.68,81.71,298106.0,63.5745,63.5978,63.4269,63.4502,298106.0
2017-03-07 09:30:00,81.09,81.45,80.77,81.17,75820.0,62.9688,63.2483,62.7203,63.0309,75820.0
2017-03-07 09:40:00,81.17,81.2,80.9,80.92,38810.0,63.0309,63.0542,62.8212,62.8368,38810.0
2017-03-07 09:50:00,80.94,81.2,80.92,81.09,37274.0,62.8523,63.0542,62.8368,62.9688,37274.0
2017-03-07 10:00:00,81.09,81.19,81.04,81.11,38758.0,62.9688,63.0464,62.9299,62.9843,38758.0
2017-03-07 10:10:00,81.12,81.36,81.09,81.36,28909.0,62.9921,63.1784,62.9688,63.1784,28909.0
2017-03-07 10:20:00,81.37,81.44,81.3,81.43,48753.0,63.1862,63.2406,63.1318,63.2328,48753.0
2017-03-07 10:30:00,81.42,81.57,81.36,81.5,47321.0,63.225,63.3415,63.1784,63.2872,47321.0
2017-03-07 10:40:00,81.5,81.54,81.33,81.33,45269.0,63.2872,63.3182,63.1551,63.1551,45269.0
2017-03-07 10:50:00,81.33,81.36,81.07,81.12,44818.0,63.1551,63.1784,62.9532,62.9921,44818.0
2017-03-07 11:00:00,81.12,81.32,81.08,81.29,34383.0,62.9921,63.1474,62.961,63.1241,34383.0
2017-03-07 11:10:00,81.29,81.29,81.18,81.24,31735.0,63.1241,63.1241,63.0387,63.0853,31735.0
2017-03-07 11:20:00,81.23,81.27,81.11,81.11,29571.0,63.0775,63.1085,62.9843,62.9843,29571.0
2017-03-07 11:30:00,81.12,81.12,81.07,81.09,22899.0,62.9921,62.9921,62.9532,62.9688,22899.0
2017-03-07 11:40:00,81.1,81.12,80.98,81.11,36624.0,62.9765,62.9921,62.8834,62.9843,36624.0
2017-03-07 11:50:00,81.11,81.23,81.11,81.22,23293.0,62.9843,63.0775,62.9843,63.0697,23293.0
2017-03-07 12:00:00,81.22,81.28,81.15,81.15,20518.0,63.0697,63.1163,63.0154,63.0154,20518.0
2017-03-07 12:10:00,81.15,81.22,81.13,81.13,24109.0,63.0154,63.0697,62.9998,62.9998,24109.0
2017-03-07 12:20:00,81.12,81.38,81.11,81.37,40783.0,62.9921,63.194,62.9843,63.1862,40783.0
2017-03-07 12:30:00,81.35,81.46,81.34,81.38,31884.0,63.1707,63.2561,63.1629,63.194,31884.0
2017-03-07 12:40:00,81.39,81.47,81.39,81.47,29600.0,63.2017,63.2639,63.2017,63.2639,29600.0
2017-03-07 12:50:00,81.48,81.5,81.36,81.43,32095.0,63.2716,63.2872,63.1784,63.2328,32095.0
2017-03-07 13:00:00,81.43,81.59,81.43,81.59,34229.0,63.2328,63.357,63.2328,63.357,34229.0
2017-03-07 13:10:00,81.58,81.59,81.52,81.56,43463.0,63.3493,63.357,63.3027,63.3337,43463.0
2017-03-07 13:20:00,81.57,81.58,81.45,81.48,22570.0,63.3415,63.3493,63.2483,63.2716,22570.0
2017-03-07 13:30:00,81.46,81.49,81.37,81.42,19545.0,63.2561,63.2794,63.1862,63.225,19545.0
2017-03-07 13:40:00,81.42,81.46,81.32,81.44,37134.0,63.225,63.2561,63.1474,63.2406,37134.0
2017-03-07 13:50:00,81.43,81.5,81.39,81.48,20054.0,63.2328,63.2872,63.2017,63.2716,20054.0
2017-03-07 14:00:00,81.48,81.49,81.38,81.39,20425.0,63.2716,63.2794,63.194,63.2017,20425.0
2017-03-07 14:10:00,81.4,81.45,81.37,81.43,17171.0,63.2095,63.2483,63.1862,63.2328,17171.0
2017-03-07 14:20:00,81.44,81.45,81.38,81.45,20108.0,63.2406,63.2483,63.194,63.2483,20108.0
2017-03-07 14:30:00,81.44,81.44,81.36,81.41,24383.0,63.2406,63.2406,63.1784,63.2173,24383.0
2017-03-07 14:40:00,81.42,81.44,81.36,81.41,22538.0,63.225,63.2406,63.1784,63.2173,22538.0
2017-03-07 14:50:00,81.42,81.48,81.35,81.48,28835.0,63.225,63.2716,63.1707,63.2716,28835.0
2017-03-07 15:00:00,81.47,81.48,81.35,81.35,38038.0,63.2639,63.2716,63.1707,63.1707,38038.0
2017-03-07 15:10:00,81.35,81.48,81.35,81.41,97376.0,63.1707,63.2716,63.1707,63.2173,97376.0
2017-03-07 15:20:00,81.42,81.55,81.36,81.53,67462.0,63.225,63.326,63.1784,63.3104,67462.0
2017-03-07 15:30:00,81.52,81.55,81.35,81.36,88055.0,63.3027,63.326,63.1707,63.1784,88055.0
2017-03-07 15:40:00,81.37,81.38,81.06,81.15,158586.0,63.1862,63.194,62.9455,63.0154,158586.0
2017-03-07 15:50:00,81.15,81.26,81.08,81.21,194958.0,63.0154,63.1008,62.961,63.062,194958.0
2017-03-08 09:30:00,81.3,81.79,81.17,81.35,46786.0,63.1318,63.5123,63.0309,63.1707,46786.0
2017-03-08 09:40:00,81.35,81.91,81.34,81.78,75898.0,63.1707,63.6055,63.1629,63.5046,75898.0
2017-03-08 09:50:00,81.78,81.93,81.7,81.86,39821.0,63.5046,63.6211,63.4425,63.5667,39821.0
2017-03-08 10:00:00,81.88,81.88,81.77,81.83,34733.0,63.5822,63.5822,63.4968,63.5434,34733.0
2017-03-08 10:10:00,81.82,81.82,81.64,81.72,34652.0,63.5356,63.5356,63.3959,63.458,34652.0
2017-03-08 10:20:00,81.74,81.94,81.71,81.91,48468.0,63.4735,63.6288,63.4502,63.6055,48468.0
2017-03-08 10:30:00,81.92,81.93,81.75,81.78,20604.0,63.6133,63.6211,63.4813,63.5046,20604.0
2017-03-08 10:40:00,81.77,81.79,81.59,81.62,25963.0,63.4968,63.5123,63.357,63.3803,25963.0
2017-03-08 10:50:00,81.62,81.67,81.42,81.43,136836.0,63.3803,63.4192,63.225,63.2328,136836.0
2017-03-08 11:00:00,81.44,81.61,81.27,81.29,217942.0,63.2406,63.3726,63.1085,63.1241,217942.0
2017-03-08 11:10:00,81.3,81.32,81.24,81.27,79375.0,63.1318,63.1474,63.0853,63.1085,79375.0
2017-03-08 11:20:00,81.28,81.31,81.2,81.22,49789.0,63.1163,63.1396,63.0542,63.0697,49789.0
2017-03-08 11:30:00,81.21,81.3,81.2,81.3,33500.0,63.062,63.1318,63.0542,63.1318,33500.0
2017-03-08 11:40:00,81.3,81.36,81.24,81.26,29145.0,63.1318,63.1784,63.0853,63.1008,29145.0
2017-03-08 11:50:00,81.26,81.33,81.23,81.29,35560.0,63.1008,63.1551,63.0775,63.1241,35560.0
2017-03-08 12:00:00,81.3,81.32,81.25,81.28,23139.0,63.1318,63.1474,63.093,63.1163,23139.0
2017-03-08 12:10:00,81.29,81.53,81.28,81.35,40609.0,63.1241,63.3104,63.1163,63.1707,40609.0
2017-03-08 12:20:00,81.33,81.36,81.27,81.29,37803.0,63.1551,63.1784,63.1085,63.1241,37803.0
2017-03-08 12:30:00,81.32,81.33,81.28,81.32,48468.0,63.1474,63.1551,63.1163,63.1474,48468.0
2017-03-08 12:40:00,81.31,81.41,81.27,81.29,166967.0,63.1396,63.2173,63.1085,63.1241,166967.0
2017-03-08 12:50:00,81.31,81.34,81.29,81.3,101687.0,63.1396,63.1629,63.1241,63.1318,101687.0
2017-03-08 13:00:00,81.31,81.4,81.29,81.32,88256.0,63.1396,63.2095,63.1241,63.1474,88256.0
2017-03-08 13:10:00,81.32,81.38,81.2,81.34,60221.0,63.1474,63.194,63.0542,63.1629,60221.0
2017-03-08 13:20:00,81.37,81.46,81.31,81.32,25273.0,63.1862,63.2561,63.1396,63.1474,25273.0
2017-03-08 13:30:00,81.32,81.48,81.3,81.45,46258.0,63.1474,63.2716,63.1318,63.2483,46258.0
2017-03-08 13:40:00,81.49,81.53,81.42,81.45,15247.0,63.2794,63.3104,63.225,63.2483,15247.0
2017-03-08 13:50:00,81.43,81.63,81.43,81.6,17602.0,63.2328,63.3881,63.2328,63.3648,17602.0
2017-03-08 14:00:00,81.59,81.59,81.49,81.49,18851.0,63.357,63.357,63.2794,63.2794,18851.0
2017-03-08 14:10:00,81.47,81.53,81.45,81.5,23147.0,63.2639,63.3104,63.2483,63.2872,23147.0
2017-03-08 14:20:00,81.5,81.58,81.44,81.47,43582.0,63.2872,63.3493,63.2406,63.2639,43582.0
2017-03-08 14:30:00,81.46,81.52,81.43,81.51,14647.0,63.2561,63.3027,63.2328,63.2949,14647.0
2017-03-08 14:40:00,81.51,81.58,81.48,81.57,12682.0,63.2949,63.3493,63.2716,63.3415,12682.0
2017-03-08 14:50:00,81.57,81.64,81.57,81.58,8557.0,63.3415,63.3959,63.3415,63.3493,8557.0
2017-03-08 15:00:00,81.58,81.64,81.54,81.56,19562.0,63.3493,63.3959,63.3182,63.3337,19562.0
2017-03-08 15:10:00,81.56,81.6,81.53,81.53,11381.0,63.3337,63.3648,63.3104,63.3104,11381.0
2017-03-08 15:20:00,81.54,81.57,81.43,81.43,13591.0,63.3182,63.3415,63.2328,63.2328,13591.0
2017-03-08 15:30:00,81.43,81.44,81.2,81.26,162494.0,63.2328,63.2406,63.0542,63.1008,162494.0
2017-03-08 15:40:00,81.27,81.3,81.15,81.23,71294.0,63.1085,63.1318,63.0154,63.0775,71294.0
2017-03-08 15:50:00,81.26,81.27,81.14,81.2,131330.0,63.1008,63.1085,63.0076,63.0542,131330.0
2017-03-09 09:30:00,81.47,81.48,81.2,81.29,28601.0,63.2639,63.2716,63.0542,63.1241,28601.0
2017-03-09 09:40:00,81.31,81.63,81.21,81.38,34914.0,63.1396,63.3881,63.062,63.194,34914.0
2017-03-09 09:50:00,81.39,81.58,81.34,81.43,88209.0,63.2017,63.3493,63.1629,63.2328,88209.0
2017-03-09 10:00:00,81.4,81.52,81.25,81.35,70222.0,63.2095,63.3027,63.093,63.1707,70222.0
2017-03-09 10:10:00,81.35,81.56,81.33,81.35,32231.0,63.1707,63.3337,63.1551,63.1707,32231.0
2017-03-09 10:20:00,81.32,81.35,81.12,81.24,95710.0,63.1474,63.1707,62.9921,63.0853,95710.0
2017-03-09 10:30:00,81.26,81.38,81.12,81.28,55627.0,63.1008,63.194,62.9921,63.1163,55627.0
2017-03-09 10:40:00,81.27,81.43,81.19,81.37,23828.0,63.1085,63.2328,63.0464,63.1862,23828.0
2017-03-09 10:50:00,81.38,81.42,81.29,81.34,31119.0,63.194,63.225,63.1241,63.1629,31119.0
2017-03-09 11:00:00,81.35,81.46,81.25,81.41,29645.0,63.1707,63.2561,63.093,63.2173,29645.0
2017-03-09 11:10:00,81.4,81.58,81.4,81.55,20372.0,63.2095,63.3493,63.2095,63.326,20372.0
2017-03-09 11:20:00,81.55,81.7,81.47,81.69,32009.0,63.326,63.4425,63.2639,63.4347,32009.0
2017-03-09 11:30:00,81.7,82.0,81.69,81.85,57831.0,63.4425,63.6754,63.4347,63.5589,57831.0
2017-03-09 11:40:00,81.85,82.09,81.81,82.01,32236.0,63.5589,63.7453,63.5279,63.6832,32236.0
2017-03-09 11:50:00,81.99,82.05,81.81,81.84,21404.0,63.6677,63.7142,63.5279,63.5512,21404.0
2017-03-09 12:00:00,81.85,82.0,81.85,81.9,28662.0,63.5589,63.6754,63.5589,63.5978,28662.0
2017-03-09 12:10:00,81.9,81.96,81.87,81.87,25247.0,63.5978,63.6444,63.5745,63.5745,25247.0
2017-03-09 12:20:00,81.87,81.95,81.8,81.89,20628.0,63.5745,63.6366,63.5201,63.59,20628.0
2017-03-09 12:30:00,81.86,82.0,81.85,81.99,35811.0,63.5667,63.6754,63.5589,63.6677,35811.0
2017-03-09 12:40:00,81.97,82.04,81.95,82.0,26687.0,63.6521,63.7065,63.6366,63.6754,26687.0
2017-03-09 12:50:00,82.0,82.1,81.96,82.1,24603.0,63.6754,63.7531,63.6444,63.7531,24603.0
2017-03-09 13:00:00,82.08,82.11,82.0,82.01,25381.0,63.7375,63.7608,63.6754,63.6832,25381.0
2017-03-09 13:10:00,82.01,82.01,81.94,81.98,40029.0,63.6832,63.6832,63.6288,63.6599,40029.0
2017-03-09 13:20:00,81.97,82.01,81.91,81.92,22674.0,63.6521,63.6832,63.6055,63.6133,22674.0
2017-03-09 13:30:00,81.9,81.93,81.79,81.93,40829.0,63.5978,63.6211,63.5123,63.6211,40829.0
2017-03-09 13:40:00,81.91,82.05,81.89,81.95,33091.0,63.6055,63.7142,63.59,63.6366,33091.0
2017-03-09 13:50:00,81.96,81.98,81.9,81.9,21691.0,63.6444,63.6599,63.5978,63.5978,21691.0
2017-03-09 14:00:00,81.89,81.92,81.7,81.71,32782.0,63.59,63.6133,63.4425,63.4502,32782.0
2017-03-09 14:10:00,81.7,81.73,81.59,81.7,63383.0,63.4425,63.4658,63.357,63.4425,63383.0
2017-03-09 14:20:00,81.71,81.82,81.7,81.75,33551.0,63.4502,63.5356,63.4425,63.4813,33551.0
2017-03-09 14:30:00,81.73,81.81,81.69,81.79,47945.0,63.4658,63.5279,63.4347,63.5123,47945.0
2017-03-09 14:40:00,81.76,81.88,81.7,81.88,41969.0,63.489,63.5822,63.4425,63.5822,41969.0
2017-03-09 14:50:00,81.86,81.96,81.83,81.92,43765.0,63.5667,63.6444,63.5434,63.6133,43765.0
2017-03-09 15:00:00,81.92,82.04,81.88,81.9,56061.0,63.6133,63.7065,63.5822,63.5978,56061.0
2017-03-09 15:10:00,81.9,81.98,81.88,81.96,31553.0,63.5978,63.6599,63.5822,63.6444,31553.0
2017-03-09 15:20:00,81.97,81.97,81.84,81.88,27465.0,63.6521,63.6521,63.5512,63.5822,27465.0
2017-03-09 15:30:00,81.88,81.99,81.86,81.91,41342.0,63.5822,63.6677,63.5667,63.6055,41342.0
2017-03-09 15:40:00,81.91,82.06,81.89,82.01,63759.0,63.6055,63.722,63.59,63.6832,63759.0
2017-03-09 15:50:00,82.01,82.01,81.93,81.95,104142.0,63.6832,63.6832,63.6211,63.6366,104142.0
2017-03-10 09:30:00,82.28,82.31,81.86,81.98,30502.0,63.8928,63.9161,63.5667,63.6599,30502.0
2017-03-10 09:40:00,81.95,82.26,81.93,82.24,16049.0,63.6366,63.8773,63.6211,63.8618,16049.0
2017-03-10 09:50:00,82.25,82.42,82.15,82.24,24273.0,63.8695,64.0016,63.7919,63.8618,24273.0
2017-03-10 10:00:00,82.25,82.38,82.16,82.19,19298.0,63.8695,63.9705,63.7997,63.823,19298.0
2017-03-10 10:10:00,82.2,82.3,82.16,82.16,33521.0,63.8307,63.9084,63.7997,63.7997,33521.0
2017-03-10 10:20:00,82.15,82.16,82.07,82.07,18115.0,63.7919,63.7997,63.7298,63.7298,18115.0
2017-03-10 10:30:00,82.07,82.1,81.98,81.98,19921.0,63.7298,63.7531,63.6599,63.6599,19921.0
2017-03-10 10:40:00,81.98,82.11,81.88,82.03,23365.0,63.6599,63.7608,63.5822,63.6987,23365.0
2017-03-10 10:50:00,82.05,82.12,82.04,82.04,14219.0,63.7142,63.7686,63.7065,63.7065,14219.0
2017-03-10 11:00:00,82.01,82.02,81.91,81.93,19382.0,63.6832,63.6909,63.6055,63.6211,19382.0
2017-03-10 11:10:00,81.94,82.0,81.9,81.93,41988.0,63.6288,63.6754,63.5978,63.6211,41988.0
2017-03-10 11:20:00,81.95,82.03,81.89,82.01,26319.0,63.6366,63.6987,63.59,63.6832,26319.0
2017-03-10 11:30:00,82.03,82.05,81.97,81.97,14853.0,63.6987,63.7142,63.6521,63.6521,14853.0
2017-03-10 11:40:00,81.97,82.01,81.93,81.97,12907.0,63.6521,63.6832,63.6211,63.6521,12907.0
2017-03-10 11:50:00,81.97,82.03,81.96,81.99,22481.0,63.6521,63.6987,63.6444,63.6677,22481.0
2017-03-10 12:00:00,82.0,82.06,81.97,81.97,18764.0,63.6754,63.722,63.6521,63.6521,18764.0
2017-03-10 12:10:00,81.99,82.01,81.97,82.01,12665.0,63.6677,63.6832,63.6521,63.6832,12665.0
2017-03-10 12:20:00,82.0,82.13,82.0,82.1,19240.0,63.6754,63.7764,63.6754,63.7531,19240.0
2017-03-10 12:30:00,82.12,82.14,82.07,82.08,18339.0,63.7686,63.7841,63.7298,63.7375,18339.0
2017-03-10 12:40:00,82.08,82.09,82.02,82.03,16481.0,63.7375,63.7453,63.6909,63.6987,16481.0
2017-03-10 12:50:00,82.02,82.06,81.94,81.98,21051.0,63.6909,63.722,63.6288,63.6599,21051.0
2017-03-10 13:00:00,81.97,81.98,81.78,81.85,19745.0,63.6521,63.6599,63.5046,63.5589,19745.0
2017-03-10 13:10:00,81.88,81.88,81.79,81.83,11905.0,63.5822,63.5822,63.5123,63.5434,11905.0
2017-03-10 13:20:00,81.83,81.91,81.81,81.88,29206.0,63.5434,63.6055,63.5279,63.5822,29206.0
2017-03-10 13:30:00,81.89,81.9,81.82,81.84,16392.0,63.59,63.5978,63.5356,63.5512,16392.0
2017-03-10 13:40:00,81.86,81.89,81.82,81.85,23578.0,63.5667,63.59,63.5356,63.5589,23578.0
2017-03-10 13:50:00,81.86,81.94,81.85,81.86,22122.0,63.5667,63.6288,63.5589,63.5667,22122.0
2017-03-10 14:00:00,81.87,81.95,81.87,81.9,33045.0,63.5745,63.6366,63.5745,63.5978,33045.0
2017-03-10 14:10:00,81.9,82.01,81.89,81.98,20400.0,63.5978,63.6832,63.59,63.6599,20400.0
2017-03-10 14:20:00,81.97,82.04,81.95,82.01,27802.0,63.6521,63.7065,63.6366,63.6832,27802.0
2017-03-10 14:30:00,82.02,82.02,81.91,81.93,22847.0,63.6909,63.6909,63.6055,63.6211,22847.0
2017-03-10 14:40:00,81.92,82.02,81.87,81.89,66361.0,63.6133,63.6909,63.5745,63.59,66361.0
2017-03-10 14:50:00,81.88,81.91,81.81,81.85,20213.0,63.5822,63.6055,63.5279,63.5589,20213.0
2017-03-10 15:00:00,81.84,81.92,81.77,81.83,32208.0,63.5512,63.6133,63.4968,63.5434,32208.0
2017-03-10 15:10:00,81.81,81.94,81.79,81.94,31512.0,63.5279,63.6288,63.5123,63.6288,31512.0
2017-03-10 15:20:00,81.95,82.01,81.9,82.0,26286.0,63.6366,63.6832,63.5978,63.6754,26286.0
2017-03-10 15:30:00,82.01,82.06,81.94,82.01,43500.0,63.6832,63.722,63.6288,63.6832,43500.0
2017-03-10 15:40:00,82.02,82.02,81.94,81.97,66180.0,63.6909,63.6909,63.6288,63.6521,66180.0
2017-03-10 15:50:00,81.97,82.08,81.87,82.06,191894.0,63.6521,63.7375,63.5745,63.722,191894.0
2017-03-13 09:30:00,82.14,82.33,81.88,81.9,62353.0,63.7841,63.9317,63.5822,63.5978,62353.0
2017-03-13 09:40:00,81.95,82.03,81.71,81.83,11058.0,63.6366,63.6987,63.4502,63.5434,11058.0
2017-03-13 09:50:00,81.81,82.05,81.75,81.94,65744.0,63.5279,63.7142,63.4813,63.6288,65744.0
2017-03-13 10:00:00,81.95,81.96,81.8,81.81,11064.0,63.6366,63.6444,63.5201,63.5279,11064.0
2017-03-13 10:10:00,81.81,82.18,81.81,82.09,22308.0,63.5279,63.8152,63.5279,63.7453,22308.0
2017-03-13 10:20:00,82.09,82.19,82.09,82.16,16600.0,63.7453,63.823,63.7453,63.7997,16600.0
2017-03-13 10:30:00,82.15,82.31,82.15,82.29,31401.0,63.7919,63.9161,63.7919,63.9006,31401.0
2017-03-13 10:40:00,82.29,82.43,82.28,82.42,32135.0,63.9006,64.0093,63.8928,64.0016,32135.0
2017-03-13 10:50:00,82.4,82.41,82.3,82.4,23330.0,63.986,63.9938,63.9084,63.986,23330.0
2017-03-13 11:00:00,82.38,82.48,82.35,82.4,21658.0,63.9705,64.0481,63.9472,63.986,21658.0
2017-03-13 11:10:00,82.4,82.45,82.3,82.37,36614.0,63.986,64.0249,63.9084,63.9627,36614.0
2017-03-13 11:20:00,82.36,82.39,82.27,82.39,19079.0,63.955,63.9783,63.8851,63.9783,19079.0
2017-03-13 11:30:00,82.38,82.4,82.29,82.31,14207.0,63.9705,63.986,63.9006,63.9161,14207.0
2017-03-13 11:40:00,82.31,82.42,82.3,82.39,27016.0,63.9161,64.0016,63.9084,63.9783,27016.0
2017-03-13 11:50:00,82.4,82.49,82.39,82.42,17478.0,63.986,64.0559,63.9783,64.0016,17478.0
2017-03-13 12:00:00,82.44,82.46,82.33,82.35,21527.0,64.0171,64.0326,63.9317,63.9472,21527.0
2017-03-13 12:10:00,82.35,82.37,82.27,82.31,8675.0,63.9472,63.9627,63.8851,63.9161,8675.0
2017-03-13 12:20:00,82.3,82.3,82.21,82.22,28452.0,63.9084,63.9084,63.8385,63.8463,28452.0
2017-03-13 12:30:00,82.21,82.34,82.21,82.3,13717.0,63.8385,63.9394,63.8385,63.9084,13717.0
2017-03-13 12:40:00,82.3,82.4,82.3,82.4,16013.0,63.9084,63.986,63.9084,63.986,16013.0
2017-03-13 12:50:00,82.39,82.44,82.37,82.43,17767.0,63.9783,64.0171,63.9627,64.0093,17767.0
2017-03-13 13:00:00,82.44,82.48,82.38,82.48,21528.0,64.0171,64.0481,63.9705,64.0481,21528.0
2017-03-13 13:10:00,82.49,82.49,82.41,82.41,20991.0,64.0559,64.0559,63.9938,63.9938,20991.0
2017-03-13 13:20:00,82.42,82.53,82.42,82.52,26517.0,64.0016,64.087,64.0016,64.0792,26517.0
2017-03-13 13:30:00,82.52,82.57,82.45,82.47,28308.0,64.0792,64.118,64.0249,64.0404,28308.0
2017-03-13 13:40:00,82.47,82.53,82.46,82.47,21420.0,64.0404,64.087,64.0326,64.0404,21420.0
2017-03-13 13:50:00,82.48,82.52,82.48,82.49,16011.0,64.0481,64.0792,64.0481,64.0559,16011.0
2017-03-13 14:00:00,82.48,82.54,82.47,82.52,22303.0,64.0481,64.0947,64.0404,64.0792,22303.0
2017-03-13 14:10:00,82.5,82.52,82.5,82.5,24910.0,64.0637,64.0792,64.0637,64.0637,24910.0
2017-03-13 14:20:00,82.51,82.56,82.51,82.53,16780.0,64.0714,64.1103,64.0714,64.087,16780.0
2017-03-13 14:30:00,82.53,82.55,82.51,82.54,10721.0,64.087,64.1025,64.0714,64.0947,10721.0
2017-03-13 14:40:00,82.54,82.55,82.52,82.55,13740.0,64.0947,64.1025,64.0792,64.1025,13740.0
2017-03-13 14:50:00,82.55,82.59,82.53,82.56,23953.0,64.1025,64.1336,64.087,64.1103,23953.0
2017-03-13 15:00:00,82.57,82.59,82.51,82.53,28225.0,64.118,64.1336,64.0714,64.087,28225.0
2017-03-13 15:10:00,82.54,82.58,82.52,82.55,23704.0,64.0947,64.1258,64.0792,64.1025,23704.0
2017-03-13 15:20:00,82.55,82.55,82.49,82.54,32515.0,64.1025,64.1025,64.0559,64.0947,32515.0
2017-03-13 15:30:00,82.54,82.56,82.5,82.54,75927.0,64.0947,64.1103,64.0637,64.0947,75927.0
2017-03-13 15:40:00,82.54,82.7,82.53,82.69,61661.0,64.0947,64.219,64.087,64.2112,61661.0
2017-03-13 15:50:00,82.68,82.69,82.53,82.55,159490.0,64.2035,64.2112,64.087,64.1025,159490.0
2017-03-14 09:30:00,82.25,82.65,82.19,82.54,37227.0,63.8695,64.1802,63.823,64.0947,37227.0
2017-03-14 09:40:00,82.56,82.7,82.47,82.51,16336.0,64.1103,64.219,64.0404,64.0714,16336.0
2017-03-14 09:50:00,82.49,82.57,82.44,82.51,22660.0,64.0559,64.118,64.0171,64.0714,22660.0
2017-03-14 10:00:00,82.55,82.55,82.16,82.16,16473.0,64.1025,64.1025,63.7997,63.7997,16473.0
2017-03-14 10:10:00,82.16,82.19,81.99,82.0,26862.0,63.7997,63.823,63.6677,63.6754,26862.0
2017-03-14 10:20:00,81.97,81.97,81.86,81.91,18974.0,63.6521,63.6521,63.5667,63.6055,18974.0
2017-03-14 10:30:00,81.89,82.13,81.89,82.13,20911.0,63.59,63.7764,63.59,63.7764,20911.0
2017-03-14 10:40:00,82.1,82.13,82.04,82.1,24432.0,63.7531,63.7764,63.7065,63.7531,24432.0
2017-03-14 10:50:00,82.12,82.29,82.11,82.27,21476.0,63.7686,63.9006,63.7608,63.8851,21476.0
2017-03-14 11:00:00,82.27,82.4,82.22,82.38,45323.0,63.8851,63.986,63.8463,63.9705,45323.0
2017-03-14 11:10:00,82.38,82.42,82.24,82.34,16163.0,63.9705,64.0016,63.8618,63.9394,16163.0
2017-03-14 11:20:00,82.36,82.37,82.28,82.37,13572.0,63.955,63.9627,63.8928,63.9627,13572.0
2017-03-14 11:30:00,82.37,82.46,82.35,82.44,12216.0,63.9627,64.0326,63.9472,64.0171,12216.0
2017-03-14 11:40:00,82.46,82.46,82.39,82.45,12186.0,64.0326,64.0326,63.9783,64.0249,12186.0
2017-03-14 11:50:00,82.44,82.47,82.38,82.38,9333.0,64.0171,64.0404,63.9705,63.9705,9333.0
2017-03-14 12:00:00,82.39,82.41,82.24,82.25,16066.0,63.9783,63.9938,63.8618,63.8695,16066.0
2017-03-14 12:10:00,82.25,82.27,82.21,82.26,35381.0,63.8695,63.8851,63.8385,63.8773,35381.0
2017-03-14 12:20:00,82.24,82.26,82.23,82.25,16930.0,63.8618,63.8773,63.854,63.8695,16930.0
2017-03-14 12:30:00,82.25,82.27,82.23,82.26,19444.0,63.8695,63.8851,63.854,63.8773,19444.0
2017-03-14 12:40:00,82.25,82.29,82.24,82.29,18013.0,63.8695,63.9006,63.8618,63.9006,18013.0
2017-03-14 12:50:00,82.28,82.28,82.18,82.23,40435.0,63.8928,63.8928,63.8152,63.854,40435.0
2017-03-14 13:00:00,82.24,82.25,82.2,82.21,27411.0,63.8618,63.8695,63.8307,63.8385,27411.0
2017-03-14 13:10:00,82.21,82.32,82.2,82.24,21371.0,63.8385,63.9239,63.8307,63.8618,21371.0
2017-03-14 13:20:00,82.23,82.28,82.21,82.27,61755.0,63.854,63.8928,63.8385,63.8851,61755.0
2017-03-14 13:30:00,82.27,82.28,82.2,82.25,85003.0,63.8851,63.8928,63.8307,63.8695,85003.0
2017-03-14 13:40:00,82.25,82.3,82.22,82.24,21665.0,63.8695,63.9084,63.8463,63.8618,21665.0
2017-03-14 13:50:00,82.23,82.25,82.18,82.22,22009.0,63.854,63.8695,63.8152,63.8463,22009.0
2017-03-14 14:00:00,82.22,82.28,82.21,82.25,9616.0,63.8463,63.8928,63.8385,63.8695,9616.0
2017-03-14 14:10:00,82.25,82.26,82.18,82.2,19624.0,63.8695,63.8773,63.8152,63.8307,19624.0
2017-03-14 14:20:00,82.22,82.26,82.21,82.26,11028.0,63.8463,63.8773,63.8385,63.8773,11028.0
2017-03-14 14:30:00,82.28,82.36,82.26,82.3,17966.0,63.8928,63.955,63.8773,63.9084,17966.0
2017-03-14 14:40:00,82.3,82.32,82.26,82.32,22608.0,63.9084,63.9239,63.8773,63.9239,22608.0
2017-03-14 14:50:00,82.29,82.36,82.27,82.36,65152.0,63.9006,63.955,63.8851,63.955,65152.0
2017-03-14 15:00:00,82.36,82.43,82.33,82.37,20866.0,63.955,64.0093,63.9317,63.9627,20866.0
2017-03-14 15:10:00,82.37,82.41,82.36,82.4,11189.0,63.9627,63.9938,63.955,63.986,11189.0
2017-03-14 15:20:00,82.41,84.88,82.37,82.55,134251.0,63.9938,65.9118,63.9627,64.1025,134251.0
2017-03-14 15:30:00,82.52,82.55,82.49,82.54,74514.0,64.0792,64.1025,64.0559,64.0947,74514.0
2017-03-14 15:40:00,82.53,82.59,82.5,82.59,87454.0,64.087,64.1336,64.0637,64.1336,87454.0
2017-03-14 15:50:00,82.58,82.61,82.54,82.59,194740.0,64.1258,64.1491,64.0947,64.1336,194740.0
2017-03-15 09:30:00,82.73,83.24,82.66,83.13,80673.0,64.2423,64.6383,64.1879,64.5529,80673.0
2017-03-15 09:40:00,83.13,83.48,83.07,83.38,62221.0,64.5529,64.8247,64.5063,64.747,62221.0
2017-03-15 09:50:00,83.4,83.59,83.14,83.5,120703.0,64.7626,64.9101,64.5607,64.8402,120703.0
2017-03-15 10:00:00,83.48,83.64,83.36,83.45,128526.0,64.8247,64.9489,64.7315,64.8014,128526.0
2017-03-15 10:10:00,83.45,83.64,83.44,83.59,134474.0,64.8014,64.9489,64.7936,64.9101,134474.0
2017-03-15 10:20:00,83.59,83.59,83.32,83.46,116091.0,64.9101,64.9101,64.7004,64.8091,116091.0
2017-03-15 10:30:00,83.47,83.75,83.47,83.71,135939.0,64.8169,65.0343,64.8169,65.0033,135939.0
2017-03-15 10:40:00,83.71,83.77,83.59,83.64,104595.0,65.0033,65.0499,64.9101,64.9489,104595.0
2017-03-15 10:50:00,83.63,83.64,83.38,83.45,65620.0,64.9412,64.9489,64.747,64.8014,65620.0
2017-03-15 11:00:00,83.47,83.51,83.16,83.19,48016.0,64.8169,64.848,64.5762,64.5995,48016.0
2017-03-15 11:10:00,83.19,83.28,83.13,83.22,31997.0,64.5995,64.6694,64.5529,64.6228,31997.0
2017-03-15 11:20:00,83.21,83.25,83.13,83.13,34480.0,64.615,64.6461,64.5529,64.5529,34480.0
2017-03-15 11:30:00,83.13,83.31,83.13,83.28,27881.0,64.5529,64.6927,64.5529,64.6694,27881.0
2017-03-15 11:40:00,83.25,83.29,83.17,83.2,46906.0,64.6461,64.6771,64.584,64.6073,46906.0
2017-03-15 11:50:00,83.19,83.27,83.14,83.25,51090.0,64.5995,64.6616,64.5607,64.6461,51090.0
2017-03-15 12:00:00,83.26,83.26,83.18,83.25,47247.0,64.6538,64.6538,64.5917,64.6461,47247.0
2017-03-15 12:10:00,83.25,83.25,83.18,83.21,14146.0,64.6461,64.6461,64.5917,64.615,14146.0
2017-03-15 12:20:00,83.22,83.24,83.14,83.23,25664.0,64.6228,64.6383,64.5607,64.6305,25664.0
2017-03-15 12:30:00,83.23,83.25,83.15,83.16,22531.0,64.6305,64.6461,64.5684,64.5762,22531.0
2017-03-15 12:40:00,83.16,83.25,83.14,83.17,32926.0,64.5762,64.6461,64.5607,64.584,32926.0
2017-03-15 12:50:00,83.16,83.25,83.14,83.19,15811.0,64.5762,64.6461,64.5607,64.5995,15811.0
2017-03-15 13:00:00,83.19,83.22,83.13,83.17,20426.0,64.5995,64.6228,64.5529,64.584,20426.0
2017-03-15 13:10:00,83.16,83.18,83.05,83.06,31433.0,64.5762,64.5917,64.4908,64.4985,31433.0
2017-03-15 13:20:00,83.05,83.26,83.05,83.23,35351.0,64.4908,64.6538,64.4908,64.6305,35351.0
2017-03-15 13:30:00,83.22,83.23,83.14,83.23,15953.0,64.6228,64.6305,64.5607,64.6305,15953.0
2017-03-15 13:40:00,83.23,83.24,83.12,83.19,26950.0,64.6305,64.6383,64.5451,64.5995,26950.0
2017-03-15 13:50:00,83.19,83.31,83.19,83.25,33288.0,64.5995,64.6927,64.5995,64.6461,33288.0
2017-03-15 14:00:00,83.27,83.85,83.27,83.76,86249.0,64.6616,65.112,64.6616,65.0421,86249.0
2017-03-15 14:10:00,83.74,83.82,83.55,83.61,54630.0,65.0266,65.0887,64.879,64.9256,54630.0
2017-03-15 14:20:00,83.61,83.74,83.57,83.67,44265.0,64.9256,65.0266,64.8946,64.9722,44265.0
2017-03-15 14:30:00,83.65,83.69,83.42,83.62,52621.0,64.9567,64.9878,64.7781,64.9334,52621.0
2017-03-15 14:40:00,83.65,83.93,83.62,83.89,46306.0,64.9567,65.1741,64.9334,65.1431,46306.0
2017-03-15 14:50:00,83.89,83.97,83.78,83.84,54751.0,65.1431,65.2052,65.0576,65.1042,54751.0
2017-03-15 15:00:00,83.84,83.98,83.81,83.98,45952.0,65.1042,65.2129,65.0809,65.2129,45952.0
2017-03-15 15:10:00,83.98,84.05,83.87,83.93,72775.0,65.2129,65.2673,65.1275,65.1741,72775.0
2017-03-15 15:20:00,83.93,84.09,83.9,84.08,52939.0,65.1741,65.2984,65.1508,65.2906,52939.0
2017-03-15 15:30:00,84.07,84.14,84.03,84.05,83304.0,65.2828,65.3372,65.2518,65.2673,83304.0
2017-03-15 15:40:00,84.05,84.05,83.71,83.78,122440.0,65.2673,65.2673,65.0033,65.0576,122440.0
2017-03-15 15:50:00,83.79,83.93,83.77,83.81,183638.0,65.0654,65.1741,65.0499,65.0809,183638.0
2017-03-16 09:30:00,83.69,83.74,82.92,83.02,67555.0,64.9878,65.0266,64.3898,64.4675,67555.0
2017-03-16 09:40:00,83.05,83.29,82.94,83.24,40372.0,64.4908,64.6771,64.4054,64.6383,40372.0
2017-03-16 09:50:00,83.25,83.32,82.99,83.03,71550.0,64.6461,64.7004,64.4442,64.4752,71550.0
2017-03-16 10:00:00,83.03,83.18,83.0,83.1,40801.0,64.4752,64.5917,64.4519,64.5296,40801.0
2017-03-16 10:10:00,83.11,83.13,82.95,82.99,42860.0,64.5374,64.5529,64.4131,64.4442,42860.0
2017-03-16 10:20:00,83.01,83.07,82.94,82.96,62476.0,64.4597,64.5063,64.4054,64.4209,62476.0
2017-03-16 10:30:00,82.94,82.94,82.69,82.78,56420.0,64.4054,64.4054,64.2112,64.2811,56420.0
2017-03-16 10:40:00,82.77,82.83,82.71,82.82,24900.0,64.2733,64.3199,64.2268,64.3122,24900.0
2017-03-16 10:50:00,82.81,82.83,82.65,82.75,44548.0,64.3044,64.3199,64.1802,64.2578,44548.0
2017-03-16 11:00:00,82.74,82.8,82.7,82.78,40510.0,64.25,64.2966,64.219,64.2811,40510.0
2017-03-16 11:10:00,82.77,82.78,82.72,82.73,43002.0,64.2733,64.2811,64.2345,64.2423,43002.0
2017-03-16 11:20:00,82.74,82.82,82.73,82.77,19262.0,64.25,64.3122,64.2423,64.2733,19262.0
2017-03-16 11:30:00,82.76,82.78,82.59,82.6,50512.0,64.2656,64.2811,64.1336,64.1413,50512.0
2017-03-16 11:40:00,82.6,82.62,82.45,82.53,49926.0,64.1413,64.1569,64.0249,64.087,49926.0
2017-03-16 11:50:00,82.55,82.75,82.55,82.75,15948.0,64.1025,64.2578,64.1025,64.2578,15948.0
2017-03-16 12:00:00,82.74,82.75,82.66,82.67,15981.0,64.25,64.2578,64.1879,64.1957,15981.0
2017-03-16 12:10:00,82.69,82.7,82.62,82.65,22898.0,64.2112,64.219,64.1569,64.1802,22898.0
2017-03-16 12:20:00,82.65,82.73,82.64,82.73,19005.0,64.1802,64.2423,64.1724,64.2423,19005.0
2017-03-16 12:30:00,82.75,82.83,82.74,82.76,14020.0,64.2578,64.3199,64.25,64.2656,14020.0
2017-03-16 12:40:00,82.76,82.85,82.74,82.76,19914.0,64.2656,64.3355,64.25,64.2656,19914.0
2017-03-16 12:50:00,82.75,82.81,82.69,82.76,16394.0,64.2578,64.3044,64.2112,64.2656,16394.0
2017-03-16 13:00:00,82.73,82.79,82.72,82.73,18829.0,64.2423,64.2889,64.2345,64.2423,18829.0
2017-03-16 13:10:00,82.73,82.79,82.68,82.68,13554.0,64.2423,64.2889,64.2035,64.2035,13554.0
2017-03-16 13:20:00,82.7,82.74,82.69,82.73,14415.0,64.219,64.25,64.2112,64.2423,14415.0
2017-03-16 13:30:00,82.73,82.79,82.7,82.76,15788.0,64.2423,64.2889,64.219,64.2656,15788.0
2017-03-16 13:40:00,82.76,82.76,82.68,82.73,21487.0,64.2656,64.2656,64.2035,64.2423,21487.0
2017-03-16 13:50:00,82.73,82.77,82.68,82.68,15323.0,64.2423,64.2733,64.2035,64.2035,15323.0
2017-03-16 14:00:00,82.69,82.71,82.59,82.59,22315.0,64.2112,64.2268,64.1336,64.1336,22315.0
2017-03-16 14:10:00,82.59,82.72,82.49,82.51,63533.0,64.1336,64.2345,64.0559,64.0714,63533.0
2017-03-16 14:20:00,82.54,82.66,82.45,82.64,43105.0,64.0947,64.1879,64.0249,64.1724,43105.0
2017-03-16 14:30:00,82.63,82.67,82.62,82.65,21008.0,64.1646,64.1957,64.1569,64.1802,21008.0
2017-03-16 14:40:00,82.64,82.64,82.49,82.55,27480.0,64.1724,64.1724,64.0559,64.1025,27480.0
2017-03-16 14:50:00,82.55,82.56,82.53,82.55,28111.0,64.1025,64.1103,64.087,64.1025,28111.0
2017-03-16 15:00:00,82.54,82.55,82.45,82.54,30592.0,64.0947,64.1025,64.0249,64.0947,30592.0
2017-03-16 15:10:00,82.54,82.68,82.54,82.67,30976.0,64.0947,64.2035,64.0947,64.1957,30976.0
2017-03-16 15:20:00,82.68,82.7,82.6,82.62,27552.0,64.2035,64.219,64.1413,64.1569,27552.0
2017-03-16 15:30:00,82.62,82.69,82.58,82.66,40779.0,64.1569,64.2112,64.1258,64.1879,40779.0
2017-03-16 15:40:00,82.66,82.78,82.65,82.75,78480.0,64.1879,64.2811,64.1802,64.2578,78480.0
2017-03-16 15:50:00,82.76,82.84,82.73,82.82,178778.0,64.2656,64.3277,64.2423,64.3122,178778.0
2017-03-17 09:30:00,83.04,83.12,82.63,82.65,281122.0,64.483,64.5451,64.1646,64.1802,281122.0
2017-03-17 09:40:00,82.7,82.89,82.64,82.67,23736.0,64.219,64.3665,64.1724,64.1957,23736.0
2017-03-17 09:50:00,82.68,82.89,82.68,82.78,21175.0,64.2035,64.3665,64.2035,64.2811,21175.0
2017-03-17 10:00:00,82.82,82.83,82.53,82.56,13424.0,64.3122,64.3199,64.087,64.1103,13424.0
2017-03-17 10:10:00,82.55,82.63,82.51,82.62,20842.0,64.1025,64.1646,64.0714,64.1569,20842.0
2017-03-17 10:20:00,82.61,82.65,82.55,82.63,13902.0,64.1491,64.1802,64.1025,64.1646,13902.0
2017-03-17 10:30:00,82.64,82.78,82.6,82.72,16090.0,64.1724,64.2811,64.1413,64.2345,16090.0
2017-03-17 10:40:00,82.72,82.9,82.7,82.85,23159.0,64.2345,64.3743,64.219,64.3355,23159.0
2017-03-17 10:50:00,82.85,82.9,82.77,82.77,31746.0,64.3355,64.3743,64.2733,64.2733,31746.0
2017-03-17 11:00:00,82.79,82.85,82.73,82.75,48472.0,64.2889,64.3355,64.2423,64.2578,48472.0
2017-03-17 11:10:00,82.76,82.89,82.76,82.84,24892.0,64.2656,64.3665,64.2656,64.3277,24892.0
2017-03-17 11:20:00,82.84,82.9,82.77,82.79,35247.0,64.3277,64.3743,64.2733,64.2889,35247.0
2017-03-17 11:30:00,82.78,82.8,82.71,82.78,18180.0,64.2811,64.2966,64.2268,64.2811,18180.0
2017-03-17 11:40:00,82.79,82.85,82.76,82.81,13097.0,64.2889,64.3355,64.2656,64.3044,13097.0
2017-03-17 11:50:00,82.8,82.94,82.8,82.94,17926.0,64.2966,64.4054,64.2966,64.4054,17926.0
2017-03-17 12:00:00,82.94,83.05,82.91,82.99,15608.0,64.4054,64.4908,64.3821,64.4442,15608.0
2017-03-17 12:10:00,82.99,83.05,82.97,83.02,14826.0,64.4442,64.4908,64.4286,64.4675,14826.0
2017-03-17 12:20:00,83.0,83.06,82.99,83.02,11270.0,64.4519,64.4985,64.4442,64.4675,11270.0
2017-03-17 12:30:00,83.02,83.02,82.87,82.93,15602.0,64.4675,64.4675,64.351,64.3976,15602.0
2017-03-17 12:40:00,82.92,82.96,82.86,82.89,20258.0,64.3898,64.4209,64.3432,64.3665,20258.0
2017-03-17 12:50:00,82.89,82.92,82.87,82.89,19621.0,64.3665,64.3898,64.351,64.3665,19621.0
2017-03-17 13:00:00,82.88,82.9,82.85,82.89,20190.0,64.3588,64.3743,64.3355,64.3665,20190.0
2017-03-17 13:10:00,82.9,82.98,82.89,82.94,18895.0,64.3743,64.4364,64.3665,64.4054,18895.0
2017-03-17 13:20:00,82.95,83.22,82.95,83.12,46151.0,64.4131,64.6228,64.4131,64.5451,46151.0
2017-03-17 13:30:00,83.12,83.12,82.98,83.01,10873.0,64.5451,64.5451,64.4364,64.4597,10873.0
2017-03-17 13:40:00,83.03,83.11,83.0,83.06,46945.0,64.4752,64.5374,64.4519,64.4985,46945.0
2017-03-17 13:50:00,83.05,83.1,83.02,83.04,20615.0,64.4908,64.5296,64.4675,64.483,20615.0
2017-03-17 14:00:00,83.05,83.13,83.03,83.11,15600.0,64.4908,64.5529,64.4752,64.5374,15600.0
2017-03-17 14:10:00,83.1,83.17,83.1,83.12,18159.0,64.5296,64.584,64.5296,64.5451,18159.0
2017-03-17 14:20:00,83.13,83.18,83.09,83.09,19398.0,64.5529,64.5917,64.5218,64.5218,19398.0
2017-03-17 14:30:00,83.09,83.16,83.08,83.08,14748.0,64.5218,64.5762,64.5141,64.5141,14748.0
2017-03-17 14:40:00,83.09,83.16,83.06,83.09,31182.0,64.5218,64.5762,64.4985,64.5218,31182.0
2017-03-17 14:50:00,83.07,83.09,83.01,83.02,19655.0,64.5063,64.5218,64.4597,64.4675,19655.0
2017-03-17 15:00:00,83.03,83.08,83.03,83.06,22660.0,64.4752,64.5141,64.4752,64.4985,22660.0
2017-03-17 15:10:00,83.07,83.13,83.04,83.12,33742.0,64.5063,64.5529,64.483,64.5451,33742.0
2017-03-17 15:20:00,83.12,83.14,83.08,83.14,33088.0,64.5451,64.5607,64.5141,64.5607,33088.0
2017-03-17 15:30:00,83.13,83.14,82.96,83.01,73355.0,64.5529,64.5607,64.4209,64.4597,73355.0
2017-03-17 15:40:00,83.01,83.09,82.99,83.07,103280.0,64.4597,64.5218,64.4442,64.5063,103280.0
2017-03-17 15:50:00,83.08,83.21,83.06,83.11,295297.0,64.5141,64.615,64.4985,64.5374,295297.0
2017-03-20 09:30:00,83.15,83.18,82.56,82.77,42050.0,64.5684,64.5917,64.1103,64.2733,42050.0
2017-03-20 09:40:00,82.79,82.91,82.57,82.61,21827.0,64.2889,64.3821,64.118,64.1491,21827.0
2017-03-20 09:50:00,82.62,82.73,82.5,82.65,11122.0,64.1569,64.2423,64.0637,64.1802,11122.0
2017-03-20 10:00:00,82.69,82.76,82.57,82.68,10569.0,64.2112,64.2656,64.118,64.2035,10569.0
2017-03-20 10:10:00,82.71,82.95,82.7,82.95,7629.0,64.2268,64.4131,64.219,64.4131,7629.0
2017-03-20 10:20:00,82.96,82.96,82.85,82.85,7686.0,64.4209,64.4209,64.3355,64.3355,7686.0
2017-03-20 10:30:00,82.85,82.88,82.77,82.81,15404.0,64.3355,64.3588,64.2733,64.3044,15404.0
2017-03-20 10:40:00,82.78,82.81,82.66,82.66,8681.0,64.2811,64.3044,64.1879,64.1879,8681.0
2017-03-20 10:50:00,82.69,82.74,82.65,82.72,13289.0,64.2112,64.25,64.1802,64.2345,13289.0
2017-03-20 11:00:00,82.74,82.8,82.69,82.71,8500.0,64.25,64.2966,64.2112,64.2268,8500.0
2017-03-20 11:10:00,82.69,82.7,82.56,82.57,11671.0,64.2112,64.219,64.1103,64.118,11671.0
2017-03-20 11:20:00,82.58,82.58,82.49,82.56,38507.0,64.1258,64.1258,64.0559,64.1103,38507.0
2017-03-20 11:30:00,82.53,82.54,82.49,82.52,15934.0,64.087,64.0947,64.0559,64.0792,15934.0
2017-03-20 11:40:00,82.5,82.73,82.5,82.73,12347.0,64.0637,64.2423,64.0637,64.2423,12347.0
2017-03-20 11:50:00,82.74,82.77,82.68,82.7,12128.0,64.25,64.2733,64.2035,64.219,12128.0
2017-03-20 12:00:00,82.71,82.74,82.65,82.68,10900.0,64.2268,64.25,64.1802,64.2035,10900.0
2017-03-20 12:10:00,82.7,82.77,82.59,82.59,13421.0,64.219,64.2733,64.1336,64.1336,13421.0
2017-03-20 12:20:00,82.59,82.59,82.49,82.58,28565.0,64.1336,64.1336,64.0559,64.1258,28565.0
2017-03-20 12:30:00,82.59,82.67,82.56,82.62,12321.0,64.1336,64.1957,64.1103,64.1569,12321.0
2017-03-20 12:40:00,82.64,82.75,82.63,82.7,17942.0,64.1724,64.2578,64.1646,64.219,17942.0
2017-03-20 12:50:00,82.7,82.77,82.68,82.7,12094.0,64.219,64.2733,64.2035,64.219,12094.0
2017-03-20 13:00:00,82.7,82.7,82.61,82.62,8826.0,64.219,64.219,64.1491,64.1569,8826.0
2017-03-20 13:10:00,82.62,82.65,82.58,82.58,9582.0,64.1569,64.1802,64.1258,64.1258,9582.0
2017-03-20 13:20:00,82.58,82.58,82.5,82.52,6145.0,64.1258,64.1258,64.0637,64.0792,6145.0
2017-03-20 13:30:00,82.52,82.53,82.49,82.5,45241.0,64.0792,64.087,64.0559,64.0637,45241.0
2017-03-20 13:40:00,82.5,82.51,82.32,82.43,29247.0,64.0637,64.0714,63.9239,64.0093,29247.0
2017-03-20 13:50:00,82.42,82.45,82.39,82.41,11870.0,64.0016,64.0249,63.9783,63.9938,11870.0
2017-03-20 14:00:00,82.43,82.51,82.43,82.45,15930.0,64.0093,64.0714,64.0093,64.0249,15930.0
2017-03-20 14:10:00,82.44,82.45,82.34,82.36,31472.0,64.0171,64.0249,63.9394,63.955,31472.0
2017-03-20 14:20:00,82.36,82.49,82.36,82.49,21758.0,63.955,64.0559,63.955,64.0559,21758.0
2017-03-20 14:30:00,82.49,82.53,82.36,82.37,22838.0,64.0559,64.087,63.955,63.9627,22838.0
2017-03-20 14:40:00,82.38,82.39,82.24,82.26,15170.0,63.9705,63.9783,63.8618,63.8773,15170.0
2017-03-20 14:50:00,82.27,82.3,82.2,82.25,16451.0,63.8851,63.9084,63.8307,63.8695,16451.0
2017-03-20 15:00:00,82.25,82.3,82.25,82.3,19412.0,63.8695,63.9084,63.8695,63.9084,19412.0
2017-03-20 15:10:00,82.3,82.46,82.3,82.42,20928.0,63.9084,64.0326,63.9084,64.0016,20928.0
2017-03-20 15:20:00,82.43,82.46,82.4,82.45,30907.0,64.0093,64.0326,63.986,64.0249,30907.0
2017-03-20 15:30:00,82.45,82.51,82.44,82.5,47667.0,64.0249,64.0714,64.0171,64.0637,47667.0
2017-03-20 15:40:00,82.5,82.51,82.32,82.34,47377.0,64.0637,64.0714,63.9239,63.9394,47377.0
2017-03-20 15:50:00,82.36,82.44,82.33,82.38,70853.0,63.955,64.0171,63.9317,63.9705,70853.0
2017-03-21 09:30:00,82.42,82.88,82.42,82.44,28712.0,64.0016,64.3588,64.0016,64.0171,28712.0
2017-03-21 09:40:00,82.45,82.49,82.35,82.38,10536.0,64.0249,64.0559,63.9472,63.9705,10536.0
2017-03-21 09:50:00,82.34,82.35,82.21,82.23,14786.0,63.9394,63.9472,63.8385,63.854,14786.0
2017-03-21 10:00:00,82.2,82.25,82.13,82.22,23836.0,63.8307,63.8695,63.7764,63.8463,23836.0
2017-03-21 10:10:00,82.22,82.24,82.04,82.09,19621.0,63.8463,63.8618,63.7065,63.7453,19621.0
2017-03-21 10:20:00,82.07,82.13,81.75,81.8,24059.0,63.7298,63.7764,63.4813,63.5201,24059.0
2017-03-21 10:30:00,81.78,82.1,81.73,81.99,37961.0,63.5046,63.7531,63.4658,63.6677,37961.0
2017-03-21 10:40:00,81.98,82.06,81.93,81.98,19800.0,63.6599,63.722,63.6211,63.6599,19800.0
2017-03-21 10:50:00,81.99,82.05,81.75,81.83,21692.0,63.6677,63.7142,63.4813,63.5434,21692.0
2017-03-21 11:00:00,81.83,81.88,81.76,81.8,17348.0,63.5434,63.5822,63.489,63.5201,17348.0
2017-03-21 11:10:00,81.84,81.94,81.71,81.73,18042.0,63.5512,63.6288,63.4502,63.4658,18042.0
2017-03-21 11:20:00,81.73,81.78,81.64,81.69,41296.0,63.4658,63.5046,63.3959,63.4347,41296.0
2017-03-21 11:30:00,81.71,81.74,81.24,81.54,26255.0,63.4502,63.4735,63.0853,63.3182,26255.0
2017-03-21 11:40:00,81.52,81.75,81.51,81.65,24272.0,63.3027,63.4813,63.2949,63.4036,24272.0
2017-03-21 11:50:00,81.68,81.71,81.54,81.7,66504.0,63.4269,63.4502,63.3182,63.4425,66504.0
2017-03-21 12:00:00,81.7,81.95,81.54,81.9,53450.0,63.4425,63.6366,63.3182,63.5978,53450.0
2017-03-21 12:10:00,81.88,81.92,81.74,81.74,13388.0,63.5822,63.6133,63.4735,63.4735,13388.0
2017-03-21 12:20:00,81.74,81.84,81.72,81.8,12388.0,63.4735,63.5512,63.458,63.5201,12388.0
2017-03-21 12:30:00,81.79,81.84,81.74,81.81,15108.0,63.5123,63.5512,63.4735,63.5279,15108.0
2017-03-21 12:40:00,81.8,81.89,81.64,81.68,9406.0,63.5201,63.59,63.3959,63.4269,9406.0
2017-03-21 12:50:00,81.64,81.76,81.61,81.73,7959.0,63.3959,63.489,63.3726,63.4658,7959.0
2017-03-21 13:00:00,81.73,81.77,81.66,81.66,11879.0,63.4658,63.4968,63.4114,63.4114,11879.0
2017-03-21 13:10:00,81.67,81.73,81.58,81.65,11461.0,63.4192,63.4658,63.3493,63.4036,11461.0
2017-03-21 13:20:00,81.65,81.72,81.55,81.72,13349.0,63.4036,63.458,63.326,63.458,13349.0
2017-03-21 13:30:00,81.7,81.73,81.59,81.63,10034.0,63.4425,63.4658,63.357,63.3881,10034.0
2017-03-21 13:40:00,81.65,81.67,81.53,81.53,12295.0,63.4036,63.4192,63.3104,63.3104,12295.0
2017-03-21 13:50:00,81.55,81.59,81.34,81.36,15024.0,63.326,63.357,63.1629,63.1784,15024.0
2017-03-21 14:00:00,81.34,81.57,81.34,81.57,16842.0,63.1629,63.3415,63.1629,63.3415,16842.0
2017-03-21 14:10:00,81.56,81.63,81.46,81.63,16119.0,63.3337,63.3881,63.2561,63.3881,16119.0
2017-03-21 14:20:00,81.61,81.65,81.53,81.57,17285.0,63.3726,63.4036,63.3104,63.3415,17285.0
2017-03-21 14:30:00,81.58,81.82,81.58,81.76,19152.0,63.3493,63.5356,63.3493,63.489,19152.0
2017-03-21 14:40:00,81.77,81.78,81.56,81.64,17692.0,63.4968,63.5046,63.3337,63.3959,17692.0
2017-03-21 14:50:00,81.63,81.79,81.6,81.77,23360.0,63.3881,63.5123,63.3648,63.4968,23360.0
2017-03-21 15:00:00,81.76,81.8,81.68,81.7,17970.0,63.489,63.5201,63.4269,63.4425,17970.0
2017-03-21 15:10:00,81.7,81.77,81.65,81.72,19669.0,63.4425,63.4968,63.4036,63.458,19669.0
2017-03-21 15:20:00,81.71,81.72,81.63,81.71,19559.0,63.4502,63.458,63.3881,63.4502,19559.0
2017-03-21 15:30:00,81.7,81.72,81.6,81.6,32379.0,63.4425,63.458,63.3648,63.3648,32379.0
2017-03-21 15:40:00,81.6,81.63,81.43,81.46,51893.0,63.3648,63.3881,63.2328,63.2561,51893.0
2017-03-21 15:50:00,81.46,81.52,81.4,81.45,105039.0,63.2561,63.3027,63.2095,63.2483,105039.0
2017-03-22 09:30:00,81.74,81.85,81.07,81.59,48970.0,63.4735,63.5589,62.9532,63.357,48970.0
2017-03-22 09:40:00,81.58,81.7,81.42,81.42,10308.0,63.3493,63.4425,63.225,63.225,10308.0
2017-03-22 09:50:00,81.44,81.44,81.28,81.32,12294.0,63.2406,63.2406,63.1163,63.1474,12294.0
2017-03-22 10:00:00,81.33,81.4,81.22,81.25,19965.0,63.1551,63.2095,63.0697,63.093,19965.0
2017-03-22 10:10:00,81.22,81.49,81.21,81.49,22447.0,63.0697,63.2794,63.062,63.2794,22447.0
2017-03-22 10:20:00,81.45,81.58,81.4,81.53,34368.0,63.2483,63.3493,63.2095,63.3104,34368.0
2017-03-22 10:30:00,81.55,81.83,81.5,81.8,24399.0,63.326,63.5434,63.2872,63.5201,24399.0
2017-03-22 10:40:00,81.8,81.86,81.67,81.73,13345.0,63.5201,63.5667,63.4192,63.4658,13345.0
2017-03-22 10:50:00,81.75,81.77,81.5,81.65,27801.0,63.4813,63.4968,63.2872,63.4036,27801.0
2017-03-22 11:00:00,81.67,81.68,81.56,81.57,18336.0,63.4192,63.4269,63.3337,63.3415,18336.0
2017-03-22 11:10:00,81.58,81.78,81.55,81.73,31572.0,63.3493,63.5046,63.326,63.4658,31572.0
2017-03-22 11:20:00,81.73,81.84,81.7,81.77,29593.0,63.4658,63.5512,63.4425,63.4968,29593.0
2017-03-22 11:30:00,81.78,81.78,81.6,81.65,18785.0,63.5046,63.5046,63.3648,63.4036,18785.0
2017-03-22 11:40:00,81.66,81.77,81.63,81.65,19788.0,63.4114,63.4968,63.3881,63.4036,19788.0
2017-03-22 11:50:00,81.65,81.65,81.54,81.58,12999.0,63.4036,63.4036,63.3182,63.3493,12999.0
2017-03-22 12:00:00,81.6,81.73,81.58,81.71,13471.0,63.3648,63.4658,63.3493,63.4502,13471.0
2017-03-22 12:10:00,81.71,81.71,81.58,81.59,12804.0,63.4502,63.4502,63.3493,63.357,12804.0
2017-03-22 12:20:00,81.59,81.59,81.49,81.53,11362.0,63.357,63.357,63.2794,63.3104,11362.0
2017-03-22 12:30:00,81.52,81.6,81.51,81.54,12816.0,63.3027,63.3648,63.2949,63.3182,12816.0
2017-03-22 12:40:00,81.55,81.58,81.5,81.52,11896.0,63.326,63.3493,63.2872,63.3027,11896.0
2017-03-22 12:50:00,81.54,81.54,81.39,81.43,15552.0,63.3182,63.3182,63.2017,63.2328,15552.0
2017-03-22 13:00:00,81.46,81.46,81.25,81.37,21620.0,63.2561,63.2561,63.093,63.1862,21620.0
2017-03-22 13:10:00,81.4,81.58,81.28,81.56,64022.0,63.2095,63.3493,63.1163,63.3337,64022.0
2017-03-22 13:20:00,81.56,81.62,81.48,81.51,11820.0,63.3337,63.3803,63.2716,63.2949,11820.0
2017-03-22 13:30:00,81.51,81.6,81.5,81.56,14647.0,63.2949,63.3648,63.2872,63.3337,14647.0
2017-03-22 13:40:00,81.55,81.55,81.36,81.39,8490.0,63.326,63.326,63.1784,63.2017,8490.0
2017-03-22 13:50:00,81.39,81.4,81.24,81.25,15185.0,63.2017,63.2095,63.0853,63.093,15185.0
2017-03-22 14:00:00,81.26,81.36,81.24,81.34,46622.0,63.1008,63.1784,63.0853,63.1629,46622.0
2017-03-22 14:10:00,81.35,81.46,81.35,81.39,24786.0,63.1707,63.2561,63.1707,63.2017,24786.0
2017-03-22 14:20:00,81.4,81.5,81.38,81.44,13745.0,63.2095,63.2872,63.194,63.2406,13745.0
2017-03-22 14:30:00,81.44,81.62,81.44,81.6,18656.0,63.2406,63.3803,63.2406,63.3648,18656.0
2017-03-22 14:40:00,81.59,81.65,81.56,81.64,17876.0,63.357,63.4036,63.3337,63.3959,17876.0
2017-03-22 14:50:00,81.65,81.72,81.61,81.65,17242.0,63.4036,63.458,63.3726,63.4036,17242.0
2017-03-22 15:00:00,81.65,81.67,81.52,81.54,27967.0,63.4036,63.4192,63.3027,63.3182,27967.0
2017-03-22 15:10:00,81.55,81.63,81.5,81.63,23792.0,63.326,63.3881,63.2872,63.3881,23792.0
2017-03-22 15:20:00,81.63,81.74,81.63,81.69,19371.0,63.3881,63.4735,63.3881,63.4347,19371.0
2017-03-22 15:30:00,81.69,81.7,81.56,81.58,32400.0,63.4347,63.4425,63.3337,63.3493,32400.0
2017-03-22 15:40:00,81.58,81.72,81.56,81.7,42459.0,63.3493,63.458,63.3337,63.4425,42459.0
2017-03-22 15:50:00,81.71,81.77,81.6,81.63,76122.0,63.4502,63.4968,63.3648,63.3881,76122.0
2017-03-23 09:30:00,81.62,82.05,81.5,81.83,44719.0,63.3803,63.7142,63.2872,63.5434,44719.0
2017-03-23 09:40:00,81.91,81.98,81.68,81.82,17906.0,63.6055,63.6599,63.4269,63.5356,17906.0
2017-03-23 09:50:00,81.79,81.85,81.71,81.76,21826.0,63.5123,63.5589,63.4502,63.489,21826.0
2017-03-23 10:00:00,81.72,81.8,81.68,81.7,19834.0,63.458,63.5201,63.4269,63.4425,19834.0
2017-03-23 10:10:00,81.7,81.73,81.55,81.6,17878.0,63.4425,63.4658,63.326,63.3648,17878.0
2017-03-23 10:20:00,81.57,81.62,81.5,81.6,15438.0,63.3415,63.3803,63.2872,63.3648,15438.0
2017-03-23 10:30:00,81.58,81.72,81.57,81.72,12881.0,63.3493,63.458,63.3415,63.458,12881.0
2017-03-23 10:40:00,81.72,81.8,81.64,81.66,26140.0,63.458,63.5201,63.3959,63.4114,26140.0
2017-03-23 10:50:00,81.69,81.82,81.68,81.76,11490.0,63.4347,63.5356,63.4269,63.489,11490.0
2017-03-23 11:00:00,81.75,81.77,81.72,81.76,18474.0,63.4813,63.4968,63.458,63.489,18474.0
2017-03-23 11:10:00,81.79,81.81,81.71,81.72,24785.0,63.5123,63.5279,63.4502,63.458,24785.0
2017-03-23 11:20:00,81.72,81.74,81.64,81.7,13725.0,63.458,63.4735,63.3959,63.4425,13725.0
2017-03-23 11:30:00,81.7,81.73,81.64,81.73,10002.0,63.4425,63.4658,63.3959,63.4658,10002.0
2017-03-23 11:40:00,81.72,81.76,81.64,81.66,7423.0,63.458,63.489,63.3959,63.4114,7423.0
2017-03-23 11:50:00,81.67,81.71,81.65,81.66,8485.0,63.4192,63.4502,63.4036,63.4114,8485.0
2017-03-23 12:00:00,81.65,81.68,81.5,81.5,11036.0,63.4036,63.4269,63.2872,63.2872,11036.0
2017-03-23 12:10:00,81.51,81.57,81.5,81.51,11871.0,63.2949,63.3415,63.2872,63.2949,11871.0
2017-03-23 12:20:00,81.52,81.56,81.5,81.51,6220.0,63.3027,63.3337,63.2872,63.2949,6220.0
2017-03-23 12:30:00,81.53,81.56,81.5,81.54,20295.0,63.3104,63.3337,63.2872,63.3182,20295.0
2017-03-23 12:40:00,81.54,81.6,81.48,81.49,8410.0,63.3182,63.3648,63.2716,63.2794,8410.0
2017-03-23 12:50:00,81.48,81.55,81.45,81.5,18013.0,63.2716,63.326,63.2483,63.2872,18013.0
2017-03-23 13:00:00,81.5,81.52,81.33,81.36,27297.0,63.2872,63.3027,63.1551,63.1784,27297.0
2017-03-23 13:10:00,81.33,81.42,81.27,81.32,12802.0,63.1551,63.225,63.1085,63.1474,12802.0
2017-03-23 13:20:00,81.37,81.43,81.33,81.33,13210.0,63.1862,63.2328,63.1551,63.1551,13210.0
2017-03-23 13:30:00,81.31,81.5,81.31,81.37,15053.0,63.1396,63.2872,63.1396,63.1862,15053.0
2017-03-23 13:40:00,81.35,81.38,81.25,81.35,66930.0,63.1707,63.194,63.093,63.1707,66930.0
2017-03-23 13:50:00,81.35,81.4,81.29,81.39,98222.0,63.1707,63.2095,63.1241,63.2017,98222.0
2017-03-23 14:00:00,81.38,81.4,81.3,81.39,35265.0,63.194,63.2095,63.1318,63.2017,35265.0
2017-03-23 14:10:00,81.39,81.4,81.31,81.36,17850.0,63.2017,63.2095,63.1396,63.1784,17850.0
2017-03-23 14:20:00,81.35,81.47,81.34,81.46,16451.0,63.1707,63.2639,63.1629,63.2561,16451.0
2017-03-23 14:30:00,81.45,81.52,81.41,81.48,16220.0,63.2483,63.3027,63.2173,63.2716,16220.0
2017-03-23 14:40:00,81.47,81.52,81.42,81.44,15020.0,63.2639,63.3027,63.225,63.2406,15020.0
2017-03-23 14:50:00,81.44,81.53,81.39,81.4,20290.0,63.2406,63.3104,63.2017,63.2095,20290.0
2017-03-23 15:00:00,81.4,81.41,81.29,81.33,20257.0,63.2095,63.2173,63.1241,63.1551,20257.0
2017-03-23 15:10:00,81.32,81.33,81.19,81.19,18002.0,63.1474,63.1551,63.0464,63.0464,18002.0
2017-03-23 15:20:00,81.18,81.3,81.13,81.14,26744.0,63.0387,63.1318,62.9998,63.0076,26744.0
2017-03-23 15:30:00,81.15,81.17,80.97,81.15,28604.0,63.0154,63.0309,62.8756,63.0154,28604.0
2017-03-23 15:40:00,81.15,81.17,80.97,81.02,74102.0,63.0154,63.0309,62.8756,62.9144,74102.0
2017-03-23 15:50:00,81.02,81.24,81.0,81.13,168462.0,62.9144,63.0853,62.8989,62.9998,168462.0
2017-03-24 09:30:00,81.1,81.32,81.05,81.19,28297.0,62.9765,63.1474,62.9377,63.0464,28297.0
2017-03-24 09:40:00,81.14,81.28,81.04,81.1,41858.0,63.0076,63.1163,62.9299,62.9765,41858.0
2017-03-24 09:50:00,81.11,81.58,81.11,81.46,178814.0,62.9843,63.3493,62.9843,63.2561,178814.0
2017-03-24 10:00:00,81.46,81.57,81.38,81.53,70212.0,63.2561,63.3415,63.194,63.3104,70212.0
2017-03-24 10:10:00,81.53,81.53,81.36,81.38,27696.0,63.3104,63.3104,63.1784,63.194,27696.0
2017-03-24 10:20:00,81.38,81.38,81.23,81.31,30027.0,63.194,63.194,63.0775,63.1396,30027.0
2017-03-24 10:30:00,81.32,81.48,81.3,81.42,15183.0,63.1474,63.2716,63.1318,63.225,15183.0
2017-03-24 10:40:00,81.41,81.43,81.28,81.38,42437.0,63.2173,63.2328,63.1163,63.194,42437.0
2017-03-24 10:50:00,81.37,81.42,81.31,81.32,21715.0,63.1862,63.225,63.1396,63.1474,21715.0
2017-03-24 11:00:00,81.35,81.41,81.28,81.31,21347.0,63.1707,63.2173,63.1163,63.1396,21347.0
2017-03-24 11:10:00,81.31,81.31,81.18,81.23,44883.0,63.1396,63.1396,63.0387,63.0775,44883.0
2017-03-24 11:20:00,81.23,81.3,81.19,81.2,27193.0,63.0775,63.1318,63.0464,63.0542,27193.0
2017-03-24 11:30:00,81.21,81.32,81.19,81.28,47530.0,63.062,63.1474,63.0464,63.1163,47530.0
2017-03-24 11:40:00,81.29,81.37,81.23,81.25,16551.0,63.1241,63.1862,63.0775,63.093,16551.0
2017-03-24 11:50:00,81.25,81.41,81.23,81.36,20666.0,63.093,63.2173,63.0775,63.1784,20666.0
2017-03-24 12:00:00,81.37,81.46,81.36,81.41,14950.0,63.1862,63.2561,63.1784,63.2173,14950.0
2017-03-24 12:10:00,81.42,81.45,81.26,81.27,17707.0,63.225,63.2483,63.1008,63.1085,17707.0
2017-03-24 12:20:00,81.26,81.36,81.2,81.32,23578.0,63.1008,63.1784,63.0542,63.1474,23578.0
2017-03-24 12:30:00,81.33,81.34,81.19,81.22,23520.0,63.1551,63.1629,63.0464,63.0697,23520.0
2017-03-24 12:40:00,81.22,81.39,81.22,81.37,11252.0,63.0697,63.2017,63.0697,63.1862,11252.0
2017-03-24 12:50:00,81.35,81.35,81.25,81.29,9608.0,63.1707,63.1707,63.093,63.1241,9608.0
2017-03-24 13:00:00,81.31,81.4,81.27,81.27,23779.0,63.1396,63.2095,63.1085,63.1085,23779.0
2017-03-24 13:10:00,81.27,81.33,81.18,81.29,22073.0,63.1085,63.1551,63.0387,63.1241,22073.0
2017-03-24 13:20:00,81.3,81.3,81.24,81.27,13343.0,63.1318,63.1318,63.0853,63.1085,13343.0
2017-03-24 13:30:00,81.26,81.32,81.23,81.23,12299.0,63.1008,63.1474,63.0775,63.0775,12299.0
2017-03-24 13:40:00,81.22,81.26,81.2,81.23,8825.0,63.0697,63.1008,63.0542,63.0775,8825.0
2017-03-24 13:50:00,81.23,81.24,81.13,81.13,15329.0,63.0775,63.0853,62.9998,62.9998,15329.0
2017-03-24 14:00:00,81.14,81.22,81.14,81.17,13387.0,63.0076,63.0697,63.0076,63.0309,13387.0
2017-03-24 14:10:00,81.18,81.22,81.12,81.19,15808.0,63.0387,63.0697,62.9921,63.0464,15808.0
2017-03-24 14:20:00,81.21,81.24,81.12,81.12,13353.0,63.062,63.0853,62.9921,62.9921,13353.0
2017-03-24 14:30:00,81.13,81.16,81.1,81.13,12498.0,62.9998,63.0231,62.9765,62.9998,12498.0
2017-03-24 14:40:00,81.11,81.12,81.05,81.11,20119.0,62.9843,62.9921,62.9377,62.9843,20119.0
2017-03-24 14:50:00,81.12,81.12,80.99,81.0,24580.0,62.9921,62.9921,62.8911,62.8989,24580.0
2017-03-24 15:00:00,81.01,81.05,80.9,80.97,38290.0,62.9067,62.9377,62.8212,62.8756,38290.0
2017-03-24 15:10:00,80.96,80.99,80.83,80.88,29981.0,62.8678,62.8911,62.7669,62.8057,29981.0
2017-03-24 15:20:00,80.89,81.09,80.89,81.05,32330.0,62.8135,62.9688,62.8135,62.9377,32330.0
2017-03-24 15:30:00,81.05,81.36,80.89,81.36,61353.0,62.9377,63.1784,62.8135,63.1784,61353.0
2017-03-24 15:40:00,81.38,81.47,81.11,81.24,80232.0,63.194,63.2639,62.9843,63.0853,80232.0
2017-03-24 15:50:00,81.22,81.39,81.2,81.24,126813.0,63.0697,63.2017,63.0542,63.0853,126813.0
2017-03-27 09:30:00,80.91,81.34,80.89,81.05,43754.0,62.829,63.1629,62.8135,62.9377,43754.0
2017-03-27 09:40:00,81.07,81.36,81.01,81.31,19906.0,62.9532,63.1784,62.9067,63.1396,19906.0
2017-03-27 09:50:00,81.37,81.5,81.25,81.46,37300.0,63.1862,63.2872,63.093,63.2561,37300.0
2017-03-27 10:00:00,81.48,81.51,81.37,81.44,52408.0,63.2716,63.2949,63.1862,63.2406,52408.0
2017-03-27 10:10:00,81.46,81.53,81.38,81.44,27454.0,63.2561,63.3104,63.194,63.2406,27454.0
2017-03-27 10:20:00,81.44,81.53,81.44,81.47,24076.0,63.2406,63.3104,63.2406,63.2639,24076.0
2017-03-27 10:30:00,81.47,81.6,81.46,81.52,27205.0,63.2639,63.3648,63.2561,63.3027,27205.0
2017-03-27 10:40:00,81.5,81.78,81.49,81.71,23467.0,63.2872,63.5046,63.2794,63.4502,23467.0
2017-03-27 10:50:00,81.7,81.87,81.7,81.79,23699.0,63.4425,63.5745,63.4425,63.5123,23699.0
2017-03-27 11:00:00,81.79,81.81,81.59,81.64,22854.0,63.5123,63.5279,63.357,63.3959,22854.0
2017-03-27 11:10:00,81.62,81.72,81.59,81.64,22016.0,63.3803,63.458,63.357,63.3959,22016.0
2017-03-27 11:20:00,81.65,81.7,81.57,81.67,24231.0,63.4036,63.4425,63.3415,63.4192,24231.0
2017-03-27 11:30:00,81.7,81.73,81.63,81.69,13456.0,63.4425,63.4658,63.3881,63.4347,13456.0
2017-03-27 11:40:00,81.67,81.85,81.65,81.77,28713.0,63.4192,63.5589,63.4036,63.4968,28713.0
2017-03-27 11:50:00,81.78,81.78,81.7,81.74,22618.0,63.5046,63.5046,63.4425,63.4735,22618.0
2017-03-27 12:00:00,81.75,82.19,81.75,82.08,40612.0,63.4813,63.823,63.4813,63.7375,40612.0
2017-03-27 12:10:00,82.07,82.15,82.01,82.13,21715.0,63.7298,63.7919,63.6832,63.7764,21715.0
2017-03-27 12:20:00,82.13,82.14,81.91,81.93,16032.0,63.7764,63.7841,63.6055,63.6211,16032.0
2017-03-27 12:30:00,81.93,82.0,81.87,81.97,7706.0,63.6211,63.6754,63.5745,63.6521,7706.0
2017-03-27 12:40:00,81.97,81.98,81.79,81.8,11455.0,63.6521,63.6599,63.5123,63.5201,11455.0
2017-03-27 12:50:00,81.81,81.91,81.81,81.83,13767.0,63.5279,63.6055,63.5279,63.5434,13767.0
2017-03-27 13:00:00,81.84,81.89,81.79,81.79,6968.0,63.5512,63.59,63.5123,63.5123,6968.0
2017-03-27 13:10:00,81.79,81.79,81.69,81.73,7000.0,63.5123,63.5123,63.4347,63.4658,7000.0
2017-03-27 13:20:00,81.7,81.78,81.7,81.73,6340.0,63.4425,63.5046,63.4425,63.4658,6340.0
2017-03-27 13:30:00,81.72,81.74,81.65,81.65,7876.0,63.458,63.4735,63.4036,63.4036,7876.0
2017-03-27 13:40:00,81.64,81.74,81.64,81.67,7175.0,63.3959,63.4735,63.3959,63.4192,7175.0
2017-03-27 13:50:00,81.67,81.75,81.63,81.72,11475.0,63.4192,63.4813,63.3881,63.458,11475.0
2017-03-27 14:00:00,81.72,81.77,81.71,81.75,6817.0,63.458,63.4968,63.4502,63.4813,6817.0
2017-03-27 14:10:00,81.75,81.77,81.64,81.69,15401.0,63.4813,63.4968,63.3959,63.4347,15401.0
2017-03-27 14:20:00,81.68,81.75,81.61,81.73,13731.0,63.4269,63.4813,63.3726,63.4658,13731.0
2017-03-27 14:30:00,81.73,81.79,81.73,81.75,14212.0,63.4658,63.5123,63.4658,63.4813,14212.0
2017-03-27 14:40:00,81.76,81.91,81.74,81.9,15841.0,63.489,63.6055,63.4735,63.5978,15841.0
2017-03-27 14:50:00,81.9,81.97,81.87,81.95,23771.0,63.5978,63.6521,63.5745,63.6366,23771.0
2017-03-27 15:00:00,81.95,82.03,81.93,82.01,19464.0,63.6366,63.6987,63.6211,63.6832,19464.0
2017-03-27 15:10:00,82.01,82.2,82.0,82.15,65042.0,63.6832,63.8307,63.6754,63.7919,65042.0
2017-03-27 15:20:00,82.14,82.27,82.12,82.2,65437.0,63.7841,63.8851,63.7686,63.8307,65437.0
2017-03-27 15:30:00,82.19,82.28,82.16,82.25,51807.0,63.823,63.8928,63.7997,63.8695,51807.0
2017-03-27 15:40:00,82.24,82.31,82.23,82.29,74728.0,63.8618,63.9161,63.854,63.9006,74728.0
2017-03-27 15:50:00,82.28,82.31,82.18,82.24,141957.0,63.8928,63.9161,63.8152,63.8618,141957.0
2017-03-28 09:30:00,81.95,82.09,81.69,82.05,37999.0,63.6366,63.7453,63.4347,63.7142,37999.0
2017-03-28 09:40:00,82.02,82.05,81.91,81.97,29323.0,63.6909,63.7142,63.6055,63.6521,29323.0
2017-03-28 09:50:00,82.0,82.02,81.83,82.0,25868.0,63.6754,63.6909,63.5434,63.6754,25868.0
2017-03-28 10:00:00,81.95,82.0,81.83,81.97,24849.0,63.6366,63.6754,63.5434,63.6521,24849.0
2017-03-28 10:10:00,81.95,82.0,81.87,81.96,29836.0,63.6366,63.6754,63.5745,63.6444,29836.0
2017-03-28 10:20:00,81.93,81.93,81.61,81.65,29112.0,63.6211,63.6211,63.3726,63.4036,29112.0
2017-03-28 10:30:00,81.7,81.78,81.68,81.73,18641.0,63.4425,63.5046,63.4269,63.4658,18641.0
2017-03-28 10:40:00,81.71,81.91,81.71,81.87,14784.0,63.4502,63.6055,63.4502,63.5745,14784.0
2017-03-28 10:50:00,81.86,81.86,81.72,81.82,15893.0,63.5667,63.5667,63.458,63.5356,15893.0
2017-03-28 11:00:00,81.83,82.0,81.82,82.0,12485.0,63.5434,63.6754,63.5356,63.6754,12485.0
2017-03-28 11:10:00,81.99,82.03,81.95,81.98,18232.0,63.6677,63.6987,63.6366,63.6599,18232.0
2017-03-28 11:20:00,81.97,81.98,81.91,81.92,10076.0,63.6521,63.6599,63.6055,63.6133,10076.0
2017-03-28 11:30:00,81.94,81.99,81.93,81.98,11109.0,63.6288,63.6677,63.6211,63.6599,11109.0
2017-03-28 11:40:00,82.0,82.08,81.96,82.06,14815.0,63.6754,63.7375,63.6444,63.722,14815.0
2017-03-28 11:50:00,82.06,82.13,82.02,82.02,11692.0,63.722,63.7764,63.6909,63.6909,11692.0
2017-03-28 12:00:00,82.02,82.04,81.94,81.95,15014.0,63.6909,63.7065,63.6288,63.6366,15014.0
2017-03-28 12:10:00,81.97,81.97,81.84,81.84,11182.0,63.6521,63.6521,63.5512,63.5512,11182.0
2017-03-28 12:20:00,81.83,81.85,81.78,81.8,12211.0,63.5434,63.5589,63.5046,63.5201,12211.0
2017-03-28 12:30:00,81.82,81.82,81.72,81.73,11484.0,63.5356,63.5356,63.458,63.4658,11484.0
2017-03-28 12:40:00,81.71,81.75,81.71,81.72,3460.0,63.4502,63.4813,63.4502,63.458,3460.0
2017-03-28 12:50:00,81.7,81.81,81.7,81.79,4440.0,63.4425,63.5279,63.4425,63.5123,4440.0
2017-03-28 13:00:00,81.81,81.87,81.81,81.87,7180.0,63.5279,63.5745,63.5279,63.5745,7180.0
2017-03-28 13:10:00,81.87,81.95,81.86,81.93,9327.0,63.5745,63.6366,63.5667,63.6211,9327.0
2017-03-28 13:20:00,81.93,81.94,81.89,81.89,5200.0,63.6211,63.6288,63.59,63.59,5200.0
2017-03-28 13:30:00,81.88,81.93,81.88,81.91,6380.0,63.5822,63.6211,63.5822,63.6055,6380.0
2017-03-28 13:40:00,81.92,82.01,81.91,82.0,9827.0,63.6133,63.6832,63.6055,63.6754,9827.0
2017-03-28 13:50:00,82.0,82.07,81.98,82.06,28249.0,63.6754,63.7298,63.6599,63.722,28249.0
2017-03-28 14:00:00,82.04,82.06,82.0,82.05,13859.0,63.7065,63.722,63.6754,63.7142,13859.0
2017-03-28 14:10:00,82.06,82.11,82.04,82.06,28030.0,63.722,63.7608,63.7065,63.722,28030.0
2017-03-28 14:20:00,82.05,82.15,82.04,82.11,20539.0,63.7142,63.7919,63.7065,63.7608,20539.0
2017-03-28 14:30:00,82.11,82.14,82.0,82.11,34423.0,63.7608,63.7841,63.6754,63.7608,34423.0
2017-03-28 14:40:00,82.1,82.19,82.06,82.12,42267.0,63.7531,63.823,63.722,63.7686,42267.0
2017-03-28 14:50:00,82.12,82.15,82.04,82.09,26129.0,63.7686,63.7919,63.7065,63.7453,26129.0
2017-03-28 15:00:00,82.09,82.21,82.06,82.2,22668.0,63.7453,63.8385,63.722,63.8307,22668.0
2017-03-28 15:10:00,82.19,82.27,82.15,82.2,19642.0,63.823,63.8851,63.7919,63.8307,19642.0
2017-03-28 15:20:00,82.2,82.27,82.16,82.26,24509.0,63.8307,63.8851,63.7997,63.8773,24509.0
2017-03-28 15:30:00,82.26,82.26,82.2,82.24,41189.0,63.8773,63.8773,63.8307,63.8618,41189.0
2017-03-28 15:40:00,82.24,82.29,82.19,82.19,39663.0,63.8618,63.9006,63.823,63.823,39663.0
2017-03-28 15:50:00,82.19,82.22,82.14,82.2,188400.0,63.823,63.8463,63.7841,63.8307,188400.0
2017-03-29 09:30:00,82.24,82.24,81.82,81.9,30923.0,63.8618,63.8618,63.5356,63.5978,30923.0
2017-03-29 09:40:00,81.96,81.96,81.6,81.64,61753.0,63.6444,63.6444,63.3648,63.3959,61753.0
2017-03-29 09:50:00,81.64,81.77,81.46,81.77,32600.0,63.3959,63.4968,63.2561,63.4968,32600.0
2017-03-29 10:00:00,81.77,81.91,81.77,81.78,25110.0,63.4968,63.6055,63.4968,63.5046,25110.0
2017-03-29 10:10:00,81.76,81.88,81.76,81.84,25951.0,63.489,63.5822,63.489,63.5512,25951.0
2017-03-29 10:20:00,81.85,81.86,81.74,81.77,112739.0,63.5589,63.5667,63.4735,63.4968,112739.0
2017-03-29 10:30:00,81.8,82.07,81.75,82.01,115954.0,63.5201,63.7298,63.4813,63.6832,115954.0
2017-03-29 10:40:00,82.01,82.08,81.96,82.02,16234.0,63.6832,63.7375,63.6444,63.6909,16234.0
2017-03-29 10:50:00,82.02,82.15,81.97,82.02,21891.0,63.6909,63.7919,63.6521,63.6909,21891.0
2017-03-29 11:00:00,82.01,82.06,81.94,82.02,22274.0,63.6832,63.722,63.6288,63.6909,22274.0
2017-03-29 11:10:00,82.02,82.18,82.02,82.06,24805.0,63.6909,63.8152,63.6909,63.722,24805.0
2017-03-29 11:20:00,82.07,82.1,82.0,82.04,21267.0,63.7298,63.7531,63.6754,63.7065,21267.0
2017-03-29 11:30:00,82.05,82.08,82.0,82.0,28429.0,63.7142,63.7375,63.6754,63.6754,28429.0
2017-03-29 11:40:00,82.0,82.06,81.99,82.01,21004.0,63.6754,63.722,63.6677,63.6832,21004.0
2017-03-29 11:50:00,82.01,82.01,81.95,81.99,10846.0,63.6832,63.6832,63.6366,63.6677,10846.0
2017-03-29 12:00:00,82.0,82.05,81.96,82.02,7817.0,63.6754,63.7142,63.6444,63.6909,7817.0
2017-03-29 12:10:00,82.03,82.15,82.01,82.12,10168.0,63.6987,63.7919,63.6832,63.7686,10168.0
2017-03-29 12:20:00,82.12,82.17,82.11,82.12,10438.0,63.7686,63.8074,63.7608,63.7686,10438.0
2017-03-29 12:30:00,82.12,82.13,82.03,82.03,6171.0,63.7686,63.7764,63.6987,63.6987,6171.0
2017-03-29 12:40:00,82.04,82.04,81.93,81.93,19055.0,63.7065,63.7065,63.6211,63.6211,19055.0
2017-03-29 12:50:00,81.95,81.98,81.89,81.93,12306.0,63.6366,63.6599,63.59,63.6211,12306.0
2017-03-29 13:00:00,81.94,82.01,81.92,82.01,26112.0,63.6288,63.6832,63.6133,63.6832,26112.0
2017-03-29 13:10:00,82.01,82.13,81.97,82.11,21975.0,63.6832,63.7764,63.6521,63.7608,21975.0
2017-03-29 13:20:00,82.12,82.17,82.09,82.17,15827.0,63.7686,63.8074,63.7453,63.8074,15827.0
2017-03-29 13:30:00,82.17,82.17,82.09,82.1,15074.0,63.8074,63.8074,63.7453,63.7531,15074.0
2017-03-29 13:40:00,82.1,82.16,82.09,82.11,12910.0,63.7531,63.7997,63.7453,63.7608,12910.0
2017-03-29 13:50:00,82.1,82.11,82.04,82.11,17234.0,63.7531,63.7608,63.7065,63.7608,17234.0
2017-03-29 14:00:00,82.11,82.11,81.98,82.01,18207.0,63.7608,63.7608,63.6599,63.6832,18207.0
2017-03-29 14:10:00,82.0,82.07,81.98,82.0,19954.0,63.6754,63.7298,63.6599,63.6754,19954.0
2017-03-29 14:20:00,82.0,82.1,82.0,82.07,23335.0,63.6754,63.7531,63.6754,63.7298,23335.0
2017-03-29 14:30:00,82.07,82.12,82.05,82.06,25529.0,63.7298,63.7686,63.7142,63.722,25529.0
2017-03-29 14:40:00,82.06,82.15,82.05,82.09,19945.0,63.722,63.7919,63.7142,63.7453,19945.0
2017-03-29 14:50:00,82.09,82.15,82.09,82.09,25267.0,63.7453,63.7919,63.7453,63.7453,25267.0
2017-03-29 15:00:00,82.09,82.17,82.08,82.15,28324.0,63.7453,63.8074,63.7375,63.7919,28324.0
2017-03-29 15:10:00,82.14,82.15,82.0,82.03,30705.0,63.7841,63.7919,63.6754,63.6987,30705.0
2017-03-29 15:20:00,82.03,82.08,82.02,82.04,23122.0,63.6987,63.7375,63.6909,63.7065,23122.0
2017-03-29 15:30:00,82.03,82.15,82.01,82.15,33799.0,63.6987,63.7919,63.6832,63.7919,33799.0
2017-03-29 15:40:00,82.15,82.15,82.02,82.07,67144.0,63.7919,63.7919,63.6909,63.7298,67144.0
2017-03-29 15:50:00,82.06,82.1,81.98,82.05,132108.0,63.722,63.7531,63.6599,63.7142,132108.0
2017-03-30 09:30:00,81.69,81.73,81.31,81.49,36379.0,63.7834,63.8146,63.4867,63.6272,36379.0
2017-03-30 09:40:00,81.4,81.4,81.04,81.16,33673.0,63.5569,63.5569,63.2758,63.3695,33673.0
2017-03-30 09:50:00,81.17,81.54,81.16,81.38,32254.0,63.3773,63.6662,63.3695,63.5413,32254.0
2017-03-30 10:00:00,81.44,81.44,81.27,81.36,28202.0,63.5882,63.5882,63.4554,63.5257,28202.0
2017-03-30 10:10:00,81.38,81.51,81.35,81.5,32069.0,63.5413,63.6428,63.5179,63.635,32069.0
2017-03-30 10:20:00,81.46,81.46,81.28,81.43,40890.0,63.6038,63.6038,63.4632,63.5804,40890.0
2017-03-30 10:30:00,81.42,81.49,81.37,81.42,43285.0,63.5725,63.6272,63.5335,63.5725,43285.0
2017-03-30 10:40:00,81.42,81.57,81.39,81.53,55796.0,63.5725,63.6897,63.5491,63.6584,55796.0
2017-03-30 10:50:00,81.54,81.64,81.49,81.59,47620.0,63.6662,63.7443,63.6272,63.7053,47620.0
2017-03-30 11:00:00,81.57,81.68,81.51,81.59,24935.0,63.6897,63.7756,63.6428,63.7053,24935.0
2017-03-30 11:10:00,81.59,81.64,81.56,81.59,22572.0,63.7053,63.7443,63.6819,63.7053,22572.0
2017-03-30 11:20:00,81.62,81.71,81.61,81.65,13128.0,63.7287,63.799,63.7209,63.7521,13128.0
2017-03-30 11:30:00,81.66,81.68,81.56,81.59,19399.0,63.7599,63.7756,63.6819,63.7053,19399.0
2017-03-30 11:40:00,81.59,81.62,81.51,81.53,13465.0,63.7053,63.7287,63.6428,63.6584,13465.0
2017-03-30 11:50:00,81.53,81.55,81.46,81.52,38592.0,63.6584,63.674,63.6038,63.6506,38592.0
2017-03-30 12:00:00,81.55,81.6,81.53,81.58,14247.0,63.674,63.7131,63.6584,63.6975,14247.0
2017-03-30 12:10:00,81.59,81.68,81.52,81.68,7924.0,63.7053,63.7756,63.6506,63.7756,7924.0
2017-03-30 12:20:00,81.69,81.72,81.64,81.67,10656.0,63.7834,63.8068,63.7443,63.7677,10656.0
2017-03-30 12:30:00,81.69,81.78,81.66,81.67,11692.0,63.7834,63.8536,63.7599,63.7677,11692.0
2017-03-30 12:40:00,81.66,81.73,81.61,81.69,6906.0,63.7599,63.8146,63.7209,63.7834,6906.0
2017-03-30 12:50:00,81.68,81.79,81.64,81.75,8309.0,63.7756,63.8614,63.7443,63.8302,8309.0
2017-03-30 13:00:00,81.76,81.82,81.74,81.76,12317.0,63.838,63.8849,63.8224,63.838,12317.0
2017-03-30 13:10:00,81.76,81.85,81.74,81.85,10894.0,63.838,63.9083,63.8224,63.9083,10894.0
2017-03-30 13:20:00,81.85,81.89,81.81,81.85,10458.0,63.9083,63.9395,63.8771,63.9083,10458.0
2017-03-30 13:30:00,81.86,81.97,81.85,81.97,10775.0,63.9161,64.002,63.9083,64.002,10775.0
2017-03-30 13:40:00,81.96,81.97,81.9,81.92,17644.0,63.9942,64.002,63.9473,63.9629,17644.0
2017-03-30 13:50:00,81.91,81.91,81.83,81.85,12206.0,63.9551,63.9551,63.8927,63.9083,12206.0
2017-03-30 14:00:00,81.85,81.85,81.72,81.78,16894.0,63.9083,63.9083,63.8068,63.8536,16894.0
2017-03-30 14:10:00,81.79,81.83,81.76,81.77,17780.0,63.8614,63.8927,63.838,63.8458,17780.0
2017-03-30 14:20:00,81.77,81.8,81.73,81.8,9115.0,63.8458,63.8692,63.8146,63.8692,9115.0
2017-03-30 14:30:00,81.81,81.84,81.72,81.72,15844.0,63.8771,63.9005,63.8068,63.8068,15844.0
2017-03-30 14:40:00,81.73,81.76,81.67,81.7,10498.0,63.8146,63.838,63.7677,63.7912,10498.0
2017-03-30 14:50:00,81.71,81.72,81.6,81.68,20755.0,63.799,63.8068,63.7131,63.7756,20755.0
2017-03-30 15:00:00,81.67,81.71,81.66,81.71,23120.0,63.7677,63.799,63.7599,63.799,23120.0
2017-03-30 15:10:00,81.71,81.74,81.67,81.67,18950.0,63.799,63.8224,63.7677,63.7677,18950.0
2017-03-30 15:20:00,81.66,81.72,81.64,81.67,29184.0,63.7599,63.8068,63.7443,63.7677,29184.0
2017-03-30 15:30:00,81.66,81.74,81.63,81.72,52976.0,63.7599,63.8224,63.7365,63.8068,52976.0
2017-03-30 15:40:00,81.71,81.72,81.6,81.61,39983.0,63.799,63.8068,63.7131,63.7209,39983.0
2017-03-30 15:50:00,81.61,81.7,81.56,81.67,72306.0,63.7209,63.7912,63.6819,63.7677,72306.0
2017-03-31 09:30:00,81.51,81.65,81.22,81.49,38300.0,63.6428,63.7521,63.4164,63.6272,38300.0
2017-03-31 09:40:00,81.49,81.71,81.45,81.68,11749.0,63.6272,63.799,63.596,63.7756,11749.0
2017-03-31 09:50:00,81.72,81.84,81.6,81.84,16758.0,63.8068,63.9005,63.7131,63.9005,16758.0
2017-03-31 10:00:00,81.79,81.83,81.73,81.77,17809.0,63.8614,63.8927,63.8146,63.8458,17809.0
2017-03-31 10:10:00,81.73,81.78,81.68,81.71,51518.0,63.8146,63.8536,63.7756,63.799,51518.0
2017-03-31 10:20:00,81.73,81.77,81.66,81.66,37742.0,63.8146,63.8458,63.7599,63.7599,37742.0
2017-03-31 10:30:00,81.67,81.7,81.45,81.61,50128.0,63.7677,63.7912,63.596,63.7209,50128.0
2017-03-31 10:40:00,81.62,81.7,81.59,81.65,22683.0,63.7287,63.7912,63.7053,63.7521,22683.0
2017-03-31 10:50:00,81.65,81.74,81.6,81.63,21092.0,63.7521,63.8224,63.7131,63.7365,21092.0
2017-03-31 11:00:00,81.61,81.66,81.59,81.6,20951.0,63.7209,63.7599,63.7053,63.7131,20951.0
2017-03-31 11:10:00,81.59,81.63,81.51,81.63,20203.0,63.7053,63.7365,63.6428,63.7365,20203.0
2017-03-31 11:20:00,81.6,81.65,81.57,81.64,14906.0,63.7131,63.7521,63.6897,63.7443,14906.0
2017-03-31 11:30:00,81.65,81.69,81.62,81.63,23850.0,63.7521,63.7834,63.7287,63.7365,23850.0
2017-03-31 11:40:00,81.63,81.79,81.63,81.7,16968.0,63.7365,63.8614,63.7365,63.7912,16968.0
2017-03-31 11:50:00,81.7,81.7,81.61,81.68,39903.0,63.7912,63.7912,63.7209,63.7756,39903.0
2017-03-31 12:00:00,81.71,81.71,81.62,81.69,14179.0,63.799,63.799,63.7287,63.7834,14179.0
2017-03-31 12:10:00,81.69,81.71,81.63,81.69,34427.0,63.7834,63.799,63.7365,63.7834,34427.0
2017-03-31 12:20:00,81.67,81.71,81.66,81.71,9773.0,63.7677,63.799,63.7599,63.799,9773.0
2017-03-31 12:30:00,81.72,81.75,81.67,81.69,14224.0,63.8068,63.8302,63.7677,63.7834,14224.0
2017-03-31 12:40:00,81.67,81.69,81.62,81.68,8028.0,63.7677,63.7834,63.7287,63.7756,8028.0
2017-03-31 12:50:00,81.67,81.69,81.61,81.66,8395.0,63.7677,63.7834,63.7209,63.7599,8395.0
2017-03-31 13:00:00,81.65,81.69,81.64,81.67,10147.0,63.7521,63.7834,63.7443,63.7677,10147.0
2017-03-31 13:10:00,81.66,81.7,81.65,81.7,8041.0,63.7599,63.7912,63.7521,63.7912,8041.0
2017-03-31 13:20:00,81.68,81.73,81.67,81.69,7288.0,63.7756,63.8146,63.7677,63.7834,7288.0
2017-03-31 13:30:00,81.69,81.73,81.64,81.67,11020.0,63.7834,63.8146,63.7443,63.7677,11020.0
2017-03-31 13:40:00,81.67,81.7,81.66,81.69,12202.0,63.7677,63.7912,63.7599,63.7834,12202.0
2017-03-31 13:50:00,81.67,81.7,81.62,81.64,18243.0,63.7677,63.7912,63.7287,63.7443,18243.0
2017-03-31 14:00:00,81.64,81.71,81.6,81.7,23903.0,63.7443,63.799,63.7131,63.7912,23903.0
2017-03-31 14:10:00,81.7,81.72,81.61,81.68,52574.0,63.7912,63.8068,63.7209,63.7756,52574.0
2017-03-31 14:20:00,81.67,81.72,81.64,81.65,30191.0,63.7677,63.8068,63.7443,63.7521,30191.0
2017-03-31 14:30:00,81.64,81.71,81.62,81.67,30971.0,63.7443,63.799,63.7287,63.7677,30971.0
2017-03-31 14:40:00,81.68,81.73,81.64,81.67,23668.0,63.7756,63.8146,63.7443,63.7677,23668.0
2017-03-31 14:50:00,81.67,81.67,81.64,81.66,13418.0,63.7677,63.7677,63.7443,63.7599,13418.0
2017-03-31 15:00:00,81.64,81.8,81.64,81.8,27331.0,63.7443,63.8692,63.7443,63.8692,27331.0
2017-03-31 15:10:00,81.8,81.83,81.74,81.83,25745.0,63.8692,63.8927,63.8224,63.8927,25745.0
2017-03-31 15:20:00,81.82,81.92,81.81,81.87,38758.0,63.8849,63.9629,63.8771,63.9239,38758.0
2017-03-31 15:30:00,81.87,81.97,81.68,81.7,99094.0,63.9239,64.002,63.7756,63.7912,99094.0
2017-03-31 15:40:00,81.71,81.76,81.55,81.61,97807.0,63.799,63.838,63.674,63.7209,97807.0
2017-03-31 15:50:00,81.61,81.67,81.53,81.55,220904.0,63.7209,63.7677,63.6584,63.674,220904.0
2017-04-03 09:30:00,81.73,82.02,81.6,81.81,57715.0,63.8146,64.041,63.7131,63.8771,57715.0
2017-04-03 09:40:00,81.79,82.26,81.75,82.18,31571.0,63.8614,64.2284,63.8302,64.166,31571.0
2017-04-03 09:50:00,82.14,82.15,81.89,82.05,12910.0,64.1347,64.1425,63.9395,64.0644,12910.0
2017-04-03 10:00:00,82.06,82.11,81.75,81.82,21780.0,64.0723,64.1113,63.8302,63.8849,21780.0
2017-04-03 10:10:00,81.81,81.83,81.65,81.72,33527.0,63.8771,63.8927,63.7521,63.8068,33527.0
2017-04-03 10:20:00,81.7,81.87,81.68,81.79,20160.0,63.7912,63.9239,63.7756,63.8614,20160.0
2017-04-03 10:30:00,81.81,81.82,81.67,81.82,11797.0,63.8771,63.8849,63.7677,63.8849,11797.0
2017-04-03 10:40:00,81.81,81.81,81.62,81.67,33700.0,63.8771,63.8771,63.7287,63.7677,33700.0
2017-04-03 10:50:00,81.65,81.68,81.49,81.53,21827.0,63.7521,63.7756,63.6272,63.6584,21827.0
2017-04-03 11:00:00,81.5,81.54,81.33,81.49,25700.0,63.635,63.6662,63.5023,63.6272,25700.0
2017-04-03 11:10:00,81.47,81.56,81.44,81.51,14492.0,63.6116,63.6819,63.5882,63.6428,14492.0
2017-04-03 11:20:00,81.52,81.62,81.48,81.57,9642.0,63.6506,63.7287,63.6194,63.6897,9642.0
2017-04-03 11:30:00,81.58,81.58,81.43,81.47,14009.0,63.6975,63.6975,63.5804,63.6116,14009.0
2017-04-03 11:40:00,81.43,81.47,81.34,81.41,12317.0,63.5804,63.6116,63.5101,63.5647,12317.0
2017-04-03 11:50:00,81.39,81.39,81.25,81.26,12235.0,63.5491,63.5491,63.4398,63.4476,12235.0
2017-04-03 12:00:00,81.24,81.26,81.13,81.23,15228.0,63.432,63.4476,63.3461,63.4242,15228.0
2017-04-03 12:10:00,81.2,81.35,81.2,81.34,9547.0,63.4008,63.5179,63.4008,63.5101,9547.0
2017-04-03 12:20:00,81.32,81.4,81.23,81.4,9122.0,63.4945,63.5569,63.4242,63.5569,9122.0
2017-04-03 12:30:00,81.39,81.48,81.33,81.37,12971.0,63.5491,63.6194,63.5023,63.5335,12971.0
2017-04-03 12:40:00,81.33,81.39,81.02,81.08,39044.0,63.5023,63.5491,63.2602,63.3071,39044.0
2017-04-03 12:50:00,81.08,81.14,80.99,81.14,11261.0,63.3071,63.3539,63.2368,63.3539,11261.0
2017-04-03 13:00:00,81.14,81.14,81.07,81.1,10184.0,63.3539,63.3539,63.2993,63.3227,10184.0
2017-04-03 13:10:00,81.11,81.21,81.08,81.17,12499.0,63.3305,63.4086,63.3071,63.3773,12499.0
2017-04-03 13:20:00,81.15,81.16,81.03,81.07,14769.0,63.3617,63.3695,63.268,63.2993,14769.0
2017-04-03 13:30:00,81.08,81.08,80.96,80.98,11605.0,63.3071,63.3071,63.2134,63.229,11605.0
2017-04-03 13:40:00,80.97,81.06,80.96,81.06,6822.0,63.2212,63.2915,63.2134,63.2915,6822.0
2017-04-03 13:50:00,81.04,81.15,81.03,81.11,11377.0,63.2758,63.3617,63.268,63.3305,11377.0
2017-04-03 14:00:00,81.12,81.19,81.03,81.07,15496.0,63.3383,63.393,63.268,63.2993,15496.0
2017-04-03 14:10:00,81.07,81.09,80.92,80.99,15321.0,63.2993,63.3149,63.1821,63.2368,15321.0
2017-04-03 14:20:00,81.0,81.14,80.95,81.13,19032.0,63.2446,63.3539,63.2056,63.3461,19032.0
2017-04-03 14:30:00,81.13,81.17,81.05,81.07,14564.0,63.3461,63.3773,63.2837,63.2993,14564.0
2017-04-03 14:40:00,81.06,81.23,81.06,81.17,22537.0,63.2915,63.4242,63.2915,63.3773,22537.0
2017-04-03 14:50:00,81.17,81.19,81.1,81.17,13396.0,63.3773,63.393,63.3227,63.3773,13396.0
2017-04-03 15:00:00,81.17,81.23,81.16,81.2,15223.0,63.3773,63.4242,63.3695,63.4008,15223.0
2017-04-03 15:10:00,81.21,81.38,81.21,81.21,37446.0,63.4086,63.5413,63.4086,63.4086,37446.0
2017-04-03 15:20:00,81.22,81.24,81.1,81.11,54014.0,63.4164,63.432,63.3227,63.3305,54014.0
2017-04-03 15:30:00,81.1,81.1,80.9,80.91,97062.0,63.3227,63.3227,63.1665,63.1743,97062.0
2017-04-03 15:40:00,80.9,80.96,80.71,80.72,168993.0,63.1665,63.2134,63.0182,63.026,168993.0
2017-04-03 15:50:00,80.72,80.97,80.72,80.94,281815.0,63.026,63.2212,63.026,63.1978,281815.0
2017-04-04 09:30:00,80.75,80.76,80.34,80.4,43428.0,63.0494,63.0572,62.7293,62.7761,43428.0
2017-04-04 09:40:00,80.4,80.67,80.33,80.39,22484.0,62.7761,62.9869,62.7215,62.7683,22484.0
2017-04-04 09:50:00,80.37,80.41,80.32,80.38,19351.0,62.7527,62.7839,62.7137,62.7605,19351.0
2017-04-04 10:00:00,80.4,80.49,80.28,80.42,21973.0,62.7761,62.8464,62.6824,62.7917,21973.0
2017-04-04 10:10:00,80.43,80.58,80.39,80.55,20586.0,62.7996,62.9167,62.7683,62.8933,20586.0
2017-04-04 10:20:00,80.56,80.66,80.47,80.51,17628.0,62.9011,62.9791,62.8308,62.862,17628.0
2017-04-04 10:30:00,80.49,80.57,80.43,80.47,27301.0,62.8464,62.9089,62.7996,62.8308,27301.0
2017-04-04 10:40:00,80.46,80.6,80.42,80.42,21547.0,62.823,62.9323,62.7917,62.7917,21547.0
2017-04-04 10:50:00,80.44,80.51,80.34,80.36,30641.0,62.8074,62.862,62.7293,62.7449,30641.0
2017-04-04 11:00:00,80.36,80.54,80.35,80.53,40715.0,62.7449,62.8854,62.7371,62.8776,40715.0
2017-04-04 11:10:00,80.53,80.53,80.34,80.37,42189.0,62.8776,62.8776,62.7293,62.7527,42189.0
2017-04-04 11:20:00,80.37,80.5,80.37,80.44,20516.0,62.7527,62.8542,62.7527,62.8074,20516.0
2017-04-04 11:30:00,80.45,80.52,80.34,80.51,30035.0,62.8152,62.8698,62.7293,62.862,30035.0
2017-04-04 11:40:00,80.52,80.54,80.47,80.51,19060.0,62.8698,62.8854,62.8308,62.862,19060.0
2017-04-04 11:50:00,80.53,80.54,80.43,80.45,14517.0,62.8776,62.8854,62.7996,62.8152,14517.0
2017-04-04 12:00:00,80.44,80.46,80.33,80.36,21421.0,62.8074,62.823,62.7215,62.7449,21421.0
2017-04-04 12:10:00,80.35,80.41,80.33,80.37,10547.0,62.7371,62.7839,62.7215,62.7527,10547.0
2017-04-04 12:20:00,80.37,80.37,80.26,80.26,18047.0,62.7527,62.7527,62.6668,62.6668,18047.0
2017-04-04 12:30:00,80.25,80.28,80.17,80.28,14018.0,62.659,62.6824,62.5965,62.6824,14018.0
2017-04-04 12:40:00,80.28,80.29,80.19,80.21,15975.0,62.6824,62.6902,62.6122,62.6278,15975.0
2017-04-04 12:50:00,80.22,80.26,80.22,80.25,15124.0,62.6356,62.6668,62.6356,62.659,15124.0
2017-04-04 13:00:00,80.24,80.3,80.19,80.3,12684.0,62.6512,62.6981,62.6122,62.6981,12684.0
2017-04-04 13:10:00,80.3,80.41,80.29,80.4,11978.0,62.6981,62.7839,62.6902,62.7761,11978.0
2017-04-04 13:20:00,80.41,80.44,80.34,80.34,15667.0,62.7839,62.8074,62.7293,62.7293,15667.0
2017-04-04 13:30:00,80.35,80.39,80.35,80.39,11647.0,62.7371,62.7683,62.7371,62.7683,11647.0
2017-04-04 13:40:00,80.4,80.4,80.32,80.32,13936.0,62.7761,62.7761,62.7137,62.7137,13936.0
2017-04-04 13:50:00,80.31,80.36,80.3,80.3,16833.0,62.7059,62.7449,62.6981,62.6981,16833.0
2017-04-04 14:00:00,80.31,80.39,80.21,80.37,30177.0,62.7059,62.7683,62.6278,62.7527,30177.0
2017-04-04 14:10:00,80.37,80.45,80.35,80.45,24736.0,62.7527,62.8152,62.7371,62.8152,24736.0
2017-04-04 14:20:00,80.45,80.45,80.32,80.35,20055.0,62.8152,62.8152,62.7137,62.7371,20055.0
2017-04-04 14:30:00,80.36,80.38,80.29,80.35,19573.0,62.7449,62.7605,62.6902,62.7371,19573.0
2017-04-04 14:40:00,80.35,80.38,80.28,80.31,19889.0,62.7371,62.7605,62.6824,62.7059,19889.0
2017-04-04 14:50:00,80.31,80.32,80.26,80.29,14794.0,62.7059,62.7137,62.6668,62.6902,14794.0
2017-04-04 15:00:00,80.29,80.3,80.25,80.26,17468.0,62.6902,62.6981,62.659,62.6668,17468.0
2017-04-04 15:10:00,80.26,80.28,80.22,80.26,20162.0,62.6668,62.6824,62.6356,62.6668,20162.0
2017-04-04 15:20:00,80.25,80.26,80.19,80.2,28481.0,62.659,62.6668,62.6122,62.62,28481.0
2017-04-04 15:30:00,80.2,80.34,80.2,80.31,30547.0,62.62,62.7293,62.62,62.7059,30547.0
2017-04-04 15:40:00,80.31,80.4,80.28,80.4,38694.0,62.7059,62.7761,62.6824,62.7761,38694.0
2017-04-04 15:50:00,80.41,80.44,80.35,80.38,104996.0,62.7839,62.8074,62.7371,62.7605,104996.0
2017-04-05 09:30:00,80.68,80.68,80.31,80.6,30435.0,62.9948,62.9948,62.7059,62.9323,30435.0
2017-04-05 09:40:00,80.57,80.84,80.56,80.75,22072.0,62.9089,63.1197,62.9011,63.0494,22072.0
2017-04-05 09:50:00,80.79,80.92,80.76,80.84,9919.0,63.0806,63.1821,63.0572,63.1197,9919.0
2017-04-05 10:00:00,80.82,81.06,80.78,80.97,22527.0,63.1041,63.2915,63.0728,63.2212,22527.0
2017-04-05 10:10:00,80.95,81.18,80.89,81.18,17854.0,63.2056,63.3852,63.1587,63.3852,17854.0
2017-04-05 10:20:00,81.17,81.32,81.14,81.32,15407.0,63.3773,63.4945,63.3539,63.4945,15407.0
2017-04-05 10:30:00,81.29,81.49,81.2,81.49,26025.0,63.471,63.6272,63.4008,63.6272,26025.0
2017-04-05 10:40:00,81.47,81.52,81.36,81.45,14233.0,63.6116,63.6506,63.5257,63.596,14233.0
2017-04-05 10:50:00,81.44,81.44,81.36,81.39,19031.0,63.5882,63.5882,63.5257,63.5491,19031.0
2017-04-05 11:00:00,81.41,81.45,81.35,81.38,13133.0,63.5647,63.596,63.5179,63.5413,13133.0
2017-04-05 11:10:00,81.37,81.5,81.35,81.5,18443.0,63.5335,63.635,63.5179,63.635,18443.0
2017-04-05 11:20:00,81.5,81.51,81.34,81.34,19206.0,63.635,63.6428,63.5101,63.5101,19206.0
2017-04-05 11:30:00,81.31,81.43,81.3,81.39,20181.0,63.4867,63.5804,63.4788,63.5491,20181.0
2017-04-05 11:40:00,81.38,81.46,81.38,81.44,18317.0,63.5413,63.6038,63.5413,63.5882,18317.0
2017-04-05 11:50:00,81.42,81.45,81.34,81.34,9080.0,63.5725,63.596,63.5101,63.5101,9080.0
2017-04-05 12:00:00,81.33,81.39,81.27,81.27,18090.0,63.5023,63.5491,63.4554,63.4554,18090.0
2017-04-05 12:10:00,81.29,81.39,81.27,81.39,11475.0,63.471,63.5491,63.4554,63.5491,11475.0
2017-04-05 12:20:00,81.4,81.46,81.39,81.4,14431.0,63.5569,63.6038,63.5491,63.5569,14431.0
2017-04-05 12:30:00,81.4,81.49,81.4,81.49,11877.0,63.5569,63.6272,63.5569,63.6272,11877.0
2017-04-05 12:40:00,81.49,81.52,81.43,81.45,14117.0,63.6272,63.6506,63.5804,63.596,14117.0
2017-04-05 12:50:00,81.46,81.49,81.45,81.45,9591.0,63.6038,63.6272,63.596,63.596,9591.0
2017-04-05 13:00:00,81.44,81.54,81.44,81.5,12618.0,63.5882,63.6662,63.5882,63.635,12618.0
2017-04-05 13:10:00,81.52,81.56,81.51,81.53,11937.0,63.6506,63.6819,63.6428,63.6584,11937.0
2017-04-05 13:20:00,81.52,81.58,81.49,81.55,15061.0,63.6506,63.6975,63.6272,63.674,15061.0
2017-04-05 13:30:00,81.56,81.61,81.52,81.56,16307.0,63.6819,63.7209,63.6506,63.6819,16307.0
2017-04-05 13:40:00,81.54,81.56,81.46,81.49,17015.0,63.6662,63.6819,63.6038,63.6272,17015.0
2017-04-05 13:50:00,81.47,81.5,81.45,81.47,12871.0,63.6116,63.635,63.596,63.6116,12871.0
2017-04-05 14:00:00,81.47,81.47,81.29,81.34,22662.0,63.6116,63.6116,63.471,63.5101,22662.0
2017-04-05 14:10:00,81.33,81.36,81.22,81.3,14878.0,63.5023,63.5257,63.4164,63.4788,14878.0
2017-04-05 14:20:00,81.27,81.33,81.19,81.23,16140.0,63.4554,63.5023,63.393,63.4242,16140.0
2017-04-05 14:30:00,81.24,81.29,81.1,81.12,13257.0,63.432,63.471,63.3227,63.3383,13257.0
2017-04-05 14:40:00,81.12,81.17,81.08,81.13,14974.0,63.3383,63.3773,63.3071,63.3461,14974.0
2017-04-05 14:50:00,81.11,81.11,80.94,81.03,17153.0,63.3305,63.3305,63.1978,63.268,17153.0
2017-04-05 15:00:00,81.01,81.11,81.01,81.06,17148.0,63.2524,63.3305,63.2524,63.2915,17148.0
2017-04-05 15:10:00,81.06,81.06,80.83,80.89,22980.0,63.2915,63.2915,63.1119,63.1587,22980.0
2017-04-05 15:20:00,80.89,80.9,80.66,80.73,34754.0,63.1587,63.1665,62.9791,63.0338,34754.0
2017-04-05 15:30:00,80.73,80.73,80.56,80.7,50854.0,63.0338,63.0338,62.9011,63.0104,50854.0
2017-04-05 15:40:00,80.69,80.71,80.47,80.47,72942.0,63.0026,63.0182,62.8308,62.8308,72942.0
2017-04-05 15:50:00,80.48,80.68,80.48,80.54,89194.0,62.8386,62.9948,62.8386,62.8854,89194.0
2017-04-06 09:30:00,81.4,81.9,80.86,81.8,96026.0,63.5569,63.9473,63.1353,63.8692,96026.0
2017-04-06 09:40:00,81.82,81.83,81.43,81.57,45175.0,63.8849,63.8927,63.5804,63.6897,45175.0
2017-04-06 09:50:00,81.53,81.92,81.49,81.84,26434.0,63.6584,63.9629,63.6272,63.9005,26434.0
2017-04-06 10:00:00,81.84,81.86,81.47,81.5,42112.0,63.9005,63.9161,63.6116,63.635,42112.0
2017-04-06 10:10:00,81.51,81.78,81.49,81.73,37428.0,63.6428,63.8536,63.6272,63.8146,37428.0
2017-04-06 10:20:00,81.73,81.96,81.7,81.95,59099.0,63.8146,63.9942,63.7912,63.9864,59099.0
2017-04-06 10:30:00,81.96,81.99,81.82,81.82,38465.0,63.9942,64.0176,63.8849,63.8849,38465.0
2017-04-06 10:40:00,81.81,81.81,81.68,81.76,57553.0,63.8771,63.8771,63.7756,63.838,57553.0
2017-04-06 10:50:00,81.75,81.94,81.72,81.9,140920.0,63.8302,63.9786,63.8068,63.9473,140920.0
2017-04-06 11:00:00,81.92,82.07,81.92,82.03,60735.0,63.9629,64.0801,63.9629,64.0488,60735.0
2017-04-06 11:10:00,82.03,82.19,82.01,82.15,29454.0,64.0488,64.1738,64.0332,64.1425,29454.0
2017-04-06 11:20:00,82.14,82.26,82.11,82.2,21093.0,64.1347,64.2284,64.1113,64.1816,21093.0
2017-04-06 11:30:00,82.2,82.45,82.17,82.37,35545.0,64.1816,64.3768,64.1581,64.3143,35545.0
2017-04-06 11:40:00,82.34,82.37,82.2,82.28,19286.0,64.2909,64.3143,64.1816,64.244,19286.0
2017-04-06 11:50:00,82.28,82.31,82.21,82.22,43532.0,64.244,64.2675,64.1894,64.1972,43532.0
2017-04-06 12:00:00,82.22,82.23,82.06,82.09,21085.0,64.1972,64.205,64.0723,64.0957,21085.0
2017-04-06 12:10:00,82.11,82.25,82.11,82.25,22690.0,64.1113,64.2206,64.1113,64.2206,22690.0
2017-04-06 12:20:00,82.25,82.31,82.23,82.27,15974.0,64.2206,64.2675,64.205,64.2362,15974.0
2017-04-06 12:30:00,82.26,82.32,82.19,82.24,43365.0,64.2284,64.2753,64.1738,64.2128,43365.0
2017-04-06 12:40:00,82.24,82.3,82.18,82.19,25824.0,64.2128,64.2596,64.166,64.1738,25824.0
2017-04-06 12:50:00,82.19,82.23,82.16,82.19,18734.0,64.1738,64.205,64.1503,64.1738,18734.0
2017-04-06 13:00:00,82.19,82.32,82.19,82.3,21369.0,64.1738,64.2753,64.1738,64.2596,21369.0
2017-04-06 13:10:00,82.3,82.41,82.26,82.41,19420.0,64.2596,64.3455,64.2284,64.3455,19420.0
2017-04-06 13:20:00,82.41,82.43,82.36,82.38,20248.0,64.3455,64.3612,64.3065,64.3221,20248.0
2017-04-06 13:30:00,82.37,82.45,82.37,82.43,31979.0,64.3143,64.3768,64.3143,64.3612,31979.0
2017-04-06 13:40:00,82.44,82.53,82.41,82.5,23339.0,64.369,64.4392,64.3455,64.4158,23339.0
2017-04-06 13:50:00,82.48,82.53,82.48,82.51,30833.0,64.4002,64.4392,64.4002,64.4236,30833.0
2017-04-06 14:00:00,82.51,82.56,82.35,82.35,67877.0,64.4236,64.4627,64.2987,64.2987,67877.0
2017-04-06 14:10:00,82.35,82.56,82.35,82.53,85772.0,64.2987,64.4627,64.2987,64.4392,85772.0
2017-04-06 14:20:00,82.51,82.52,82.44,82.47,21773.0,64.4236,64.4314,64.369,64.3924,21773.0
2017-04-06 14:30:00,82.48,82.59,82.45,82.59,33608.0,64.4002,64.4861,64.3768,64.4861,33608.0
2017-04-06 14:40:00,82.57,82.6,82.5,82.51,57010.0,64.4705,64.4939,64.4158,64.4236,57010.0
2017-04-06 14:50:00,82.52,82.53,82.35,82.37,47735.0,64.4314,64.4392,64.2987,64.3143,47735.0
2017-04-06 15:00:00,82.4,82.46,82.29,82.39,39245.0,64.3377,64.3846,64.2518,64.3299,39245.0
2017-04-06 15:10:00,82.39,82.47,82.3,82.45,46986.0,64.3299,64.3924,64.2596,64.3768,46986.0
2017-04-06 15:20:00,82.46,82.63,82.41,82.59,47384.0,64.3846,64.5173,64.3455,64.4861,47384.0
2017-04-06 15:30:00,82.6,82.62,82.54,82.56,102501.0,64.4939,64.5095,64.447,64.4627,102501.0
2017-04-06 15:40:00,82.56,82.69,82.53,82.65,125747.0,64.4627,64.5642,64.4392,64.5329,125747.0
2017-04-06 15:50:00,82.65,82.75,82.63,82.71,198693.0,64.5329,64.611,64.5173,64.5798,198693.0
2017-04-07 09:30:00,82.3,82.8,82.3,82.7,57317.0,64.2596,64.65,64.2596,64.572,57317.0
2017-04-07 09:40:00,82.71,82.75,82.26,82.29,43326.0,64.5798,64.611,64.2284,64.2518,43326.0
2017-04-07 09:50:00,82.29,82.32,82.14,82.22,109040.0,64.2518,64.2753,64.1347,64.1972,109040.0
2017-04-07 10:00:00,82.2,82.31,82.09,82.14,38117.0,64.1816,64.2675,64.0957,64.1347,38117.0
2017-04-07 10:10:00,82.14,82.41,82.13,82.4,29747.0,64.1347,64.3455,64.1269,64.3377,29747.0
2017-04-07 10:20:00,82.42,82.48,82.37,82.47,33244.0,64.3533,64.4002,64.3143,64.3924,33244.0
2017-04-07 10:30:00,82.46,82.48,82.37,82.39,30531.0,64.3846,64.4002,64.3143,64.3299,30531.0
2017-04-07 10:40:00,82.39,82.42,82.33,82.38,48294.0,64.3299,64.3533,64.2831,64.3221,48294.0
2017-04-07 10:50:00,82.38,82.4,82.24,82.35,40507.0,64.3221,64.3377,64.2128,64.2987,40507.0
2017-04-07 11:00:00,82.36,82.38,82.17,82.19,34341.0,64.3065,64.3221,64.1581,64.1738,34341.0
2017-04-07 11:10:00,82.16,82.16,81.98,82.04,26540.0,64.1503,64.1503,64.0098,64.0566,26540.0
2017-04-07 11:20:00,82.05,82.07,81.93,81.93,24550.0,64.0644,64.0801,63.9708,63.9708,24550.0
2017-04-07 11:30:00,81.94,81.97,81.9,81.91,17552.0,63.9786,64.002,63.9473,63.9551,17552.0
2017-04-07 11:40:00,81.91,81.92,81.85,81.89,22281.0,63.9551,63.9629,63.9083,63.9395,22281.0
2017-04-07 11:50:00,81.92,82.07,81.92,82.03,34269.0,63.9629,64.0801,63.9629,64.0488,34269.0
2017-04-07 12:00:00,82.03,82.07,82.0,82.04,15422.0,64.0488,64.0801,64.0254,64.0566,15422.0
2017-04-07 12:10:00,82.05,82.1,82.03,82.08,16725.0,64.0644,64.1035,64.0488,64.0879,16725.0
2017-04-07 12:20:00,82.08,82.16,82.08,82.16,17908.0,64.0879,64.1503,64.0879,64.1503,17908.0
2017-04-07 12:30:00,82.15,82.2,82.12,82.18,18252.0,64.1425,64.1816,64.1191,64.166,18252.0
2017-04-07 12:40:00,82.19,82.25,82.18,82.25,16308.0,64.1738,64.2206,64.166,64.2206,16308.0
2017-04-07 12:50:00,82.25,82.36,82.22,82.33,20603.0,64.2206,64.3065,64.1972,64.2831,20603.0
2017-04-07 13:00:00,82.32,82.46,82.32,82.43,23117.0,64.2753,64.3846,64.2753,64.3612,23117.0
2017-04-07 13:10:00,82.43,82.53,82.43,82.5,18947.0,64.3612,64.4392,64.3612,64.4158,18947.0
2017-04-07 13:20:00,82.49,82.51,82.4,82.5,23468.0,64.408,64.4236,64.3377,64.4158,23468.0
2017-04-07 13:30:00,82.5,82.61,82.29,82.31,42936.0,64.4158,64.5017,64.2518,64.2675,42936.0
2017-04-07 13:40:00,82.29,82.33,82.25,82.29,27893.0,64.2518,64.2831,64.2206,64.2518,27893.0
2017-04-07 13:50:00,82.27,82.4,82.27,82.36,66063.0,64.2362,64.3377,64.2362,64.3065,66063.0
2017-04-07 14:00:00,82.39,82.48,82.3,82.3,15799.0,64.3299,64.4002,64.2596,64.2596,15799.0
2017-04-07 14:10:00,82.31,82.37,82.31,82.37,28079.0,64.2675,64.3143,64.2675,64.3143,28079.0
2017-04-07 14:20:00,82.41,82.42,82.35,82.36,21423.0,64.3455,64.3533,64.2987,64.3065,21423.0
2017-04-07 14:30:00,82.37,82.39,82.35,82.36,23544.0,64.3143,64.3299,64.2987,64.3065,23544.0
2017-04-07 14:40:00,82.35,82.43,82.34,82.38,30059.0,64.2987,64.3612,64.2909,64.3221,30059.0
2017-04-07 14:50:00,82.36,82.41,82.3,82.34,21563.0,64.3065,64.3455,64.2596,64.2909,21563.0
2017-04-07 15:00:00,82.35,82.39,82.34,82.34,28965.0,64.2987,64.3299,64.2909,64.2909,28965.0
2017-04-07 15:10:00,82.35,82.39,82.34,82.38,30595.0,64.2987,64.3299,64.2909,64.3221,30595.0
2017-04-07 15:20:00,82.38,82.38,82.35,82.37,54811.0,64.3221,64.3221,64.2987,64.3143,54811.0
2017-04-07 15:30:00,82.37,82.39,82.27,82.35,61795.0,64.3143,64.3299,64.2362,64.2987,61795.0
2017-04-07 15:40:00,82.36,82.42,82.33,82.36,68760.0,64.3065,64.3533,64.2831,64.3065,68760.0
2017-04-07 15:50:00,82.36,82.43,82.32,82.35,156234.0,64.3065,64.3612,64.2753,64.2987,156234.0
2017-04-10 09:30:00,82.37,82.75,82.17,82.75,63309.0,64.3143,64.611,64.1581,64.611,63309.0
2017-04-10 09:40:00,82.75,82.8,82.49,82.49,40767.0,64.611,64.65,64.408,64.408,40767.0
2017-04-10 09:50:00,82.52,82.61,82.44,82.58,11642.0,64.4314,64.5017,64.369,64.4783,11642.0
2017-04-10 10:00:00,82.51,82.61,82.31,82.58,27146.0,64.4236,64.5017,64.2675,64.4783,27146.0
2017-04-10 10:10:00,82.55,82.6,82.47,82.51,13857.0,64.4548,64.4939,64.3924,64.4236,13857.0
2017-04-10 10:20:00,82.51,82.61,82.51,82.57,7904.0,64.4236,64.5017,64.4236,64.4705,7904.0
2017-04-10 10:30:00,82.58,82.7,82.56,82.59,29345.0,64.4783,64.572,64.4627,64.4861,29345.0
2017-04-10 10:40:00,82.6,82.62,82.51,82.51,16959.0,64.4939,64.5095,64.4236,64.4236,16959.0
2017-04-10 10:50:00,82.51,82.65,82.51,82.58,11823.0,64.4236,64.5329,64.4236,64.4783,11823.0
2017-04-10 11:00:00,82.56,82.6,82.55,82.59,7636.0,64.4627,64.4939,64.4548,64.4861,7636.0
2017-04-10 11:10:00,82.61,82.67,82.53,82.58,14307.0,64.5017,64.5485,64.4392,64.4783,14307.0
2017-04-10 11:20:00,82.59,82.6,82.53,82.58,7068.0,64.4861,64.4939,64.4392,64.4783,7068.0
2017-04-10 11:30:00,82.59,82.59,82.36,82.36,20944.0,64.4861,64.4861,64.3065,64.3065,20944.0
2017-04-10 11:40:00,82.36,82.42,82.28,82.42,20281.0,64.3065,64.3533,64.244,64.3533,20281.0
2017-04-10 11:50:00,82.42,82.45,82.33,82.43,14503.0,64.3533,64.3768,64.2831,64.3612,14503.0
2017-04-10 12:00:00,82.42,82.48,82.39,82.46,10456.0,64.3533,64.4002,64.3299,64.3846,10456.0
2017-04-10 12:10:00,82.46,82.46,82.35,82.44,13045.0,64.3846,64.3846,64.2987,64.369,13045.0
2017-04-10 12:20:00,82.45,82.48,82.4,82.48,9394.0,64.3768,64.4002,64.3377,64.4002,9394.0
2017-04-10 12:30:00,82.47,82.57,82.43,82.54,12296.0,64.3924,64.4705,64.3612,64.447,12296.0
2017-04-10 12:40:00,82.54,82.55,82.46,82.52,9793.0,64.447,64.4548,64.3846,64.4314,9793.0
2017-04-10 12:50:00,82.53,82.55,82.48,82.52,18501.0,64.4392,64.4548,64.4002,64.4314,18501.0
2017-04-10 13:00:00,82.51,82.55,82.49,82.55,37685.0,64.4236,64.4548,64.408,64.4548,37685.0
2017-04-10 13:10:00,82.55,82.55,82.5,82.5,28710.0,64.4548,64.4548,64.4158,64.4158,28710.0
2017-04-10 13:20:00,82.5,82.54,82.46,82.52,10491.0,64.4158,64.447,64.3846,64.4314,10491.0
2017-04-10 13:30:00,82.53,82.6,82.5,82.52,23917.0,64.4392,64.4939,64.4158,64.4314,23917.0
2017-04-10 13:40:00,82.52,82.56,82.52,82.53,31017.0,64.4314,64.4627,64.4314,64.4392,31017.0
2017-04-10 13:50:00,82.52,82.56,82.48,82.51,10143.0,64.4314,64.4627,64.4002,64.4236,10143.0
2017-04-10 14:00:00,82.51,82.55,82.46,82.52,12928.0,64.4236,64.4548,64.3846,64.4314,12928.0
2017-04-10 14:10:00,82.52,82.56,82.49,82.53,14683.0,64.4314,64.4627,64.408,64.4392,14683.0
2017-04-10 14:20:00,82.53,82.55,82.42,82.42,10728.0,64.4392,64.4548,64.3533,64.3533,10728.0
2017-04-10 14:30:00,82.43,82.52,82.43,82.5,7526.0,64.3612,64.4314,64.3612,64.4158,7526.0
2017-04-10 14:40:00,82.48,82.56,82.46,82.55,20212.0,64.4002,64.4627,64.3846,64.4548,20212.0
2017-04-10 14:50:00,82.55,82.59,82.51,82.56,25974.0,64.4548,64.4861,64.4236,64.4627,25974.0
2017-04-10 15:00:00,82.59,82.63,82.5,82.51,28040.0,64.4861,64.5173,64.4158,64.4236,28040.0
2017-04-10 15:10:00,82.51,82.57,82.51,82.55,19939.0,64.4236,64.4705,64.4236,64.4548,19939.0
2017-04-10 15:20:00,82.52,82.55,82.43,82.51,16262.0,64.4314,64.4548,64.3612,64.4236,16262.0
2017-04-10 15:30:00,82.52,82.55,82.47,82.51,28439.0,64.4314,64.4548,64.3924,64.4236,28439.0
2017-04-10 15:40:00,82.5,82.5,82.36,82.39,34599.0,64.4158,64.4158,64.3065,64.3299,34599.0
2017-04-10 15:50:00,82.38,82.45,82.31,82.4,93430.0,64.3221,64.3768,64.2675,64.3377,93430.0
2017-04-11 09:30:00,82.37,82.6,82.27,82.45,19126.0,64.3143,64.4939,64.2362,64.3768,19126.0
2017-04-11 09:40:00,82.45,82.5,82.25,82.26,17807.0,64.3768,64.4158,64.2206,64.2284,17807.0
2017-04-11 09:50:00,82.25,82.35,82.23,82.35,21055.0,64.2206,64.2987,64.205,64.2987,21055.0
2017-04-11 10:00:00,82.35,82.38,82.23,82.24,8493.0,64.2987,64.3221,64.205,64.2128,8493.0
2017-04-11 10:10:00,82.28,82.32,82.24,82.28,7181.0,64.244,64.2753,64.2128,64.244,7181.0
2017-04-11 10:20:00,82.28,82.45,82.26,82.41,15790.0,64.244,64.3768,64.2284,64.3455,15790.0
2017-04-11 10:30:00,82.38,82.4,82.14,82.21,8332.0,64.3221,64.3377,64.1347,64.1894,8332.0
2017-04-11 10:40:00,82.16,82.24,82.14,82.23,26516.0,64.1503,64.2128,64.1347,64.205,26516.0
2017-04-11 10:50:00,82.25,82.29,82.16,82.21,5832.0,64.2206,64.2518,64.1503,64.1894,5832.0
2017-04-11 11:00:00,82.23,82.26,82.11,82.14,6697.0,64.205,64.2284,64.1113,64.1347,6697.0
2017-04-11 11:10:00,82.12,82.18,82.06,82.11,64619.0,64.1191,64.166,64.0723,64.1113,64619.0
2017-04-11 11:20:00,82.1,82.1,82.0,82.01,40664.0,64.1035,64.1035,64.0254,64.0332,40664.0
2017-04-11 11:30:00,82.02,82.08,81.96,81.98,13773.0,64.041,64.0879,63.9942,64.0098,13773.0
2017-04-11 11:40:00,81.95,81.98,81.87,81.96,8158.0,63.9864,64.0098,63.9239,63.9942,8158.0
2017-04-11 11:50:00,81.97,82.05,81.97,81.97,10314.0,64.002,64.0644,64.002,64.002,10314.0
2017-04-11 12:00:00,81.97,82.05,81.95,82.05,10596.0,64.002,64.0644,63.9864,64.0644,10596.0
2017-04-11 12:10:00,82.03,82.17,82.02,82.17,7866.0,64.0488,64.1581,64.041,64.1581,7866.0
2017-04-11 12:20:00,82.17,82.23,82.14,82.15,7827.0,64.1581,64.205,64.1347,64.1425,7827.0
2017-04-11 12:30:00,82.17,82.18,82.12,82.13,8064.0,64.1581,64.166,64.1191,64.1269,8064.0
2017-04-11 12:40:00,82.12,82.15,82.11,82.11,7400.0,64.1191,64.1425,64.1113,64.1113,7400.0
2017-04-11 12:50:00,82.12,82.14,82.1,82.13,9756.0,64.1191,64.1347,64.1035,64.1269,9756.0
2017-04-11 13:00:00,82.14,82.21,82.13,82.17,6706.0,64.1347,64.1894,64.1269,64.1581,6706.0
2017-04-11 13:10:00,82.15,82.19,82.12,82.19,12601.0,64.1425,64.1738,64.1191,64.1738,12601.0
2017-04-11 13:20:00,82.2,82.21,82.13,82.16,14818.0,64.1816,64.1894,64.1269,64.1503,14818.0
2017-04-11 13:30:00,82.14,82.2,82.11,82.2,5570.0,64.1347,64.1816,64.1113,64.1816,5570.0
2017-04-11 13:40:00,82.2,82.21,82.11,82.13,15509.0,64.1816,64.1894,64.1113,64.1269,15509.0
2017-04-11 13:50:00,82.14,82.19,82.12,82.19,7433.0,64.1347,64.1738,64.1191,64.1738,7433.0
2017-04-11 14:00:00,82.21,82.27,82.17,82.23,8559.0,64.1894,64.2362,64.1581,64.205,8559.0
2017-04-11 14:10:00,82.25,82.25,82.08,82.14,11620.0,64.2206,64.2206,64.0879,64.1347,11620.0
2017-04-11 14:20:00,82.13,82.16,82.1,82.1,33435.0,64.1269,64.1503,64.1035,64.1035,33435.0
2017-04-11 14:30:00,82.1,82.4,82.1,82.31,73028.0,64.1035,64.3377,64.1035,64.2675,73028.0
2017-04-11 14:40:00,82.32,82.36,82.29,82.33,8692.0,64.2753,64.3065,64.2518,64.2831,8692.0
2017-04-11 14:50:00,82.34,82.41,82.27,82.28,13620.0,64.2909,64.3455,64.2362,64.244,13620.0
2017-04-11 15:00:00,82.28,82.3,82.15,82.23,27481.0,64.244,64.2596,64.1425,64.205,27481.0
2017-04-11 15:10:00,82.23,82.24,82.09,82.13,19505.0,64.205,64.2128,64.0957,64.1269,19505.0
2017-04-11 15:20:00,82.13,82.16,82.08,82.1,16494.0,64.1269,64.1503,64.0879,64.1035,16494.0
2017-04-11 15:30:00,82.1,82.21,82.1,82.18,30503.0,64.1035,64.1894,64.1035,64.166,30503.0
2017-04-11 15:40:00,82.19,82.2,82.09,82.19,41609.0,64.1738,64.1816,64.0957,64.1738,41609.0
2017-04-11 15:50:00,82.19,82.32,82.19,82.3,93258.0,64.1738,64.2753,64.1738,64.2596,93258.0
2017-04-12 09:30:00,81.71,81.98,81.58,81.78,47984.0,63.799,64.0098,63.6975,63.8536,47984.0
2017-04-12 09:40:00,81.77,81.89,81.72,81.73,20671.0,63.8458,63.9395,63.8068,63.8146,20671.0
2017-04-12 09:50:00,81.71,81.77,81.64,81.66,10112.0,63.799,63.8458,63.7443,63.7599,10112.0
2017-04-12 10:00:00,81.74,81.77,81.53,81.53,23098.0,63.8224,63.8458,63.6584,63.6584,23098.0
2017-04-12 10:10:00,81.53,81.6,81.5,81.53,22820.0,63.6584,63.7131,63.635,63.6584,22820.0
2017-04-12 10:20:00,81.52,81.53,81.27,81.31,29828.0,63.6506,63.6584,63.4554,63.4867,29828.0
2017-04-12 10:30:00,81.32,81.36,81.18,81.22,35274.0,63.4945,63.5257,63.3852,63.4164,35274.0
2017-04-12 10:40:00,81.22,81.23,81.05,81.17,17668.0,63.4164,63.4242,63.2837,63.3773,17668.0
2017-04-12 10:50:00,81.17,81.2,81.07,81.17,26101.0,63.3773,63.4008,63.2993,63.3773,26101.0
2017-04-12 11:00:00,81.16,81.27,81.16,81.25,11095.0,63.3695,63.4554,63.3695,63.4398,11095.0
2017-04-12 11:10:00,81.25,81.31,81.22,81.25,10581.0,63.4398,63.4867,63.4164,63.4398,10581.0
2017-04-12 11:20:00,81.26,81.34,81.23,81.31,11051.0,63.4476,63.5101,63.4242,63.4867,11051.0
2017-04-12 11:30:00,81.3,81.31,81.16,81.17,14396.0,63.4788,63.4867,63.3695,63.3773,14396.0
2017-04-12 11:40:00,81.17,81.2,81.08,81.1,20482.0,63.3773,63.4008,63.3071,63.3227,20482.0
2017-04-12 11:50:00,81.09,81.15,81.03,81.14,16879.0,63.3149,63.3617,63.268,63.3539,16879.0
2017-04-12 12:00:00,81.14,81.28,81.13,81.25,15350.0,63.3539,63.4632,63.3461,63.4398,15350.0
2017-04-12 12:10:00,81.26,81.3,81.24,81.27,6975.0,63.4476,63.4788,63.432,63.4554,6975.0
2017-04-12 12:20:00,81.27,81.29,81.16,81.16,11721.0,63.4554,63.471,63.3695,63.3695,11721.0
2017-04-12 12:30:00,81.16,81.2,81.13,81.16,10339.0,63.3695,63.4008,63.3461,63.3695,10339.0
2017-04-12 12:40:00,81.16,81.27,81.16,81.26,11426.0,63.3695,63.4554,63.3695,63.4476,11426.0
2017-04-12 12:50:00,81.25,81.26,81.16,81.21,9004.0,63.4398,63.4476,63.3695,63.4086,9004.0
2017-04-12 13:00:00,81.22,81.34,81.22,81.32,13226.0,63.4164,63.5101,63.4164,63.4945,13226.0
2017-04-12 13:10:00,81.34,81.38,81.33,81.34,13603.0,63.5101,63.5413,63.5023,63.5101,13603.0
2017-04-12 13:20:00,81.35,81.38,81.32,81.38,11784.0,63.5179,63.5413,63.4945,63.5413,11784.0
2017-04-12 13:30:00,81.37,81.43,81.34,81.4,19176.0,63.5335,63.5804,63.5101,63.5569,19176.0
2017-04-12 13:40:00,81.41,81.49,81.4,81.47,8276.0,63.5647,63.6272,63.5569,63.6116,8276.0
2017-04-12 13:50:00,81.47,81.58,81.44,81.58,15840.0,63.6116,63.6975,63.5882,63.6975,15840.0
2017-04-12 14:00:00,81.57,81.59,81.49,81.56,15540.0,63.6897,63.7053,63.6272,63.6819,15540.0
2017-04-12 14:10:00,81.55,81.64,81.54,81.62,18005.0,63.674,63.7443,63.6662,63.7287,18005.0
2017-04-12 14:20:00,81.6,81.61,81.53,81.57,10131.0,63.7131,63.7209,63.6584,63.6897,10131.0
2017-04-12 14:30:00,81.58,81.63,81.53,81.55,17268.0,63.6975,63.7365,63.6584,63.674,17268.0
2017-04-12 14:40:00,81.54,81.54,81.43,81.46,8212.0,63.6662,63.6662,63.5804,63.6038,8212.0
2017-04-12 14:50:00,81.46,81.56,81.45,81.54,14044.0,63.6038,63.6819,63.596,63.6662,14044.0
2017-04-12 15:00:00,81.56,81.61,81.51,81.54,17699.0,63.6819,63.7209,63.6428,63.6662,17699.0
2017-04-12 15:10:00,81.54,81.6,81.46,81.47,20491.0,63.6662,63.7131,63.6038,63.6116,20491.0
2017-04-12 15:20:00,81.49,81.64,81.49,81.54,15462.0,63.6272,63.7443,63.6272,63.6662,15462.0
2017-04-12 15:30:00,81.56,81.71,81.56,81.68,28711.0,63.6819,63.799,63.6819,63.7756,28711.0
2017-04-12 15:40:00,81.68,81.72,81.53,81.53,37915.0,63.7756,63.8068,63.6584,63.6584,37915.0
2017-04-12 15:50:00,81.53,81.74,81.52,81.7,74412.0,63.6584,63.8224,63.6506,63.7912,74412.0
2017-04-13 09:30:00,81.56,81.67,81.38,81.54,24775.0,63.6819,63.7677,63.5413,63.6662,24775.0
2017-04-13 09:40:00,81.53,81.83,81.46,81.83,9428.0,63.6584,63.8927,63.6038,63.8927,9428.0
2017-04-13 09:50:00,81.85,81.96,81.78,81.83,8787.0,63.9083,63.9942,63.8536,63.8927,8787.0
2017-04-13 10:00:00,81.83,81.98,81.82,81.86,26589.0,63.8927,64.0098,63.8849,63.9161,26589.0
2017-04-13 10:10:00,81.85,81.85,81.61,81.75,10689.0,63.9083,63.9083,63.7209,63.8302,10689.0
2017-04-13 10:20:00,81.75,81.8,81.7,81.76,17340.0,63.8302,63.8692,63.7912,63.838,17340.0
2017-04-13 10:30:00,81.78,81.85,81.76,81.8,9825.0,63.8536,63.9083,63.838,63.8692,9825.0
2017-04-13 10:40:00,81.78,81.81,81.75,81.77,14385.0,63.8536,63.8771,63.8302,63.8458,14385.0
2017-04-13 10:50:00,81.76,81.83,81.75,81.8,10286.0,63.838,63.8927,63.8302,63.8692,10286.0
2017-04-13 11:00:00,81.82,81.89,81.79,81.8,9862.0,63.8849,63.9395,63.8614,63.8692,9862.0
2017-04-13 11:10:00,81.8,81.81,81.78,81.79,14849.0,63.8692,63.8771,63.8536,63.8614,14849.0
2017-04-13 11:20:00,81.78,81.87,81.69,81.85,23192.0,63.8536,63.9239,63.7834,63.9083,23192.0
2017-04-13 11:30:00,81.85,81.86,81.78,81.81,8945.0,63.9083,63.9161,63.8536,63.8771,8945.0
2017-04-13 11:40:00,81.79,81.85,81.77,81.81,7318.0,63.8614,63.9083,63.8458,63.8771,7318.0
2017-04-13 11:50:00,81.79,81.86,81.77,81.84,4811.0,63.8614,63.9161,63.8458,63.9005,4811.0
2017-04-13 12:00:00,81.83,81.83,81.72,81.73,25164.0,63.8927,63.8927,63.8068,63.8146,25164.0
2017-04-13 12:10:00,81.73,81.76,81.71,81.74,22347.0,63.8146,63.838,63.799,63.8224,22347.0
2017-04-13 12:20:00,81.73,81.76,81.69,81.74,8679.0,63.8146,63.838,63.7834,63.8224,8679.0
2017-04-13 12:30:00,81.73,81.78,81.72,81.76,11609.0,63.8146,63.8536,63.8068,63.838,11609.0
2017-04-13 12:40:00,81.76,81.77,81.63,81.63,19053.0,63.838,63.8458,63.7365,63.7365,19053.0
2017-04-13 12:50:00,81.64,81.71,81.63,81.7,11250.0,63.7443,63.799,63.7365,63.7912,11250.0
2017-04-13 13:00:00,81.69,81.69,81.56,81.66,23401.0,63.7834,63.7834,63.6819,63.7599,23401.0
2017-04-13 13:10:00,81.67,81.73,81.67,81.69,10781.0,63.7677,63.8146,63.7677,63.7834,10781.0
2017-04-13 13:20:00,81.68,81.73,81.63,81.73,15445.0,63.7756,63.8146,63.7365,63.8146,15445.0
2017-04-13 13:30:00,81.74,81.84,81.71,81.71,98296.0,63.8224,63.9005,63.799,63.799,98296.0
2017-04-13 13:40:00,81.69,81.7,81.54,81.58,33357.0,63.7834,63.7912,63.6662,63.6975,33357.0
2017-04-13 13:50:00,81.57,81.62,81.56,81.6,16014.0,63.6897,63.7287,63.6819,63.7131,16014.0
2017-04-13 14:00:00,81.59,81.81,81.59,81.81,17720.0,63.7053,63.8771,63.7053,63.8771,17720.0
2017-04-13 14:10:00,81.82,81.83,81.68,81.69,8431.0,63.8849,63.8927,63.7756,63.7834,8431.0
2017-04-13 14:20:00,81.7,81.79,81.7,81.78,13179.0,63.7912,63.8614,63.7912,63.8536,13179.0
2017-04-13 14:30:00,81.77,81.82,81.71,81.71,11189.0,63.8458,63.8849,63.799,63.799,11189.0
2017-04-13 14:40:00,81.73,81.77,81.7,81.74,11968.0,63.8146,63.8458,63.7912,63.8224,11968.0
2017-04-13 14:50:00,81.73,81.79,81.71,81.79,15285.0,63.8146,63.8614,63.799,63.8614,15285.0
2017-04-13 15:00:00,81.78,81.86,81.78,81.78,11778.0,63.8536,63.9161,63.8536,63.8536,11778.0
2017-04-13 15:10:00,81.74,81.74,81.63,81.69,17757.0,63.8224,63.8224,63.7365,63.7834,17757.0
2017-04-13 15:20:00,81.68,81.76,81.67,81.68,21007.0,63.7756,63.838,63.7677,63.7756,21007.0
2017-04-13 15:30:00,81.67,81.71,81.49,81.49,23746.0,63.7677,63.799,63.6272,63.6272,23746.0
2017-04-13 15:40:00,81.48,81.69,81.43,81.68,45201.0,63.6194,63.7834,63.5804,63.7756,45201.0
2017-04-13 15:50:00,81.67,81.67,81.42,81.46,109333.0,63.7677,63.7677,63.5725,63.6038,109333.0
2017-04-17 09:30:00,81.48,81.8,81.19,81.43,37427.0,63.6194,63.8692,63.393,63.5804,37427.0
2017-04-17 09:40:00,81.41,81.42,81.26,81.32,8435.0,63.5647,63.5725,63.4476,63.4945,8435.0
2017-04-17 09:50:00,81.33,81.47,81.33,81.47,8523.0,63.5023,63.6116,63.5023,63.6116,8523.0
2017-04-17 10:00:00,81.44,81.83,81.42,81.69,28492.0,63.5882,63.8927,63.5725,63.7834,28492.0
2017-04-17 10:10:00,81.82,81.83,81.7,81.83,8351.0,63.8849,63.8927,63.7912,63.8927,8351.0
2017-04-17 10:20:00,81.77,81.91,81.77,81.81,5413.0,63.8458,63.9551,63.8458,63.8771,5413.0
2017-04-17 10:30:00,81.81,81.86,81.63,81.63,11668.0,63.8771,63.9161,63.7365,63.7365,11668.0
2017-04-17 10:40:00,81.66,81.81,81.61,81.81,16564.0,63.7599,63.8771,63.7209,63.8771,16564.0
2017-04-17 10:50:00,81.82,81.88,81.72,81.88,16807.0,63.8849,63.9317,63.8068,63.9317,16807.0
2017-04-17 11:00:00,81.84,81.87,81.69,81.76,14643.0,63.9005,63.9239,63.7834,63.838,14643.0
2017-04-17 11:10:00,81.77,81.83,81.71,81.81,8937.0,63.8458,63.8927,63.799,63.8771,8937.0
2017-04-17 11:20:00,81.83,81.83,81.74,81.82,11781.0,63.8927,63.8927,63.8224,63.8849,11781.0
2017-04-17 11:30:00,81.81,81.87,81.79,81.86,8685.0,63.8771,63.9239,63.8614,63.9161,8685.0
2017-04-17 11:40:00,81.83,81.85,81.72,81.72,10390.0,63.8927,63.9083,63.8068,63.8068,10390.0
2017-04-17 11:50:00,81.72,81.75,81.67,81.71,10737.0,63.8068,63.8302,63.7677,63.799,10737.0
2017-04-17 12:00:00,81.72,81.72,81.62,81.66,11078.0,63.8068,63.8068,63.7287,63.7599,11078.0
2017-04-17 12:10:00,81.66,81.71,81.63,81.69,11529.0,63.7599,63.799,63.7365,63.7834,11529.0
2017-04-17 12:20:00,81.7,81.72,81.67,81.69,8981.0,63.7912,63.8068,63.7677,63.7834,8981.0
2017-04-17 12:30:00,81.69,81.73,81.61,81.62,13295.0,63.7834,63.8146,63.7209,63.7287,13295.0
2017-04-17 12:40:00,81.61,81.66,81.58,81.62,21713.0,63.7209,63.7599,63.6975,63.7287,21713.0
2017-04-17 12:50:00,81.62,81.67,81.61,81.63,11984.0,63.7287,63.7677,63.7209,63.7365,11984.0
2017-04-17 13:00:00,81.62,81.69,81.61,81.69,7744.0,63.7287,63.7834,63.7209,63.7834,7744.0
2017-04-17 13:10:00,81.69,81.69,81.62,81.67,7673.0,63.7834,63.7834,63.7287,63.7677,7673.0
2017-04-17 13:20:00,81.67,81.69,81.62,81.68,10176.0,63.7677,63.7834,63.7287,63.7756,10176.0
2017-04-17 13:30:00,81.67,81.7,81.64,81.64,10805.0,63.7677,63.7912,63.7443,63.7443,10805.0
2017-04-17 13:40:00,81.65,81.67,81.61,81.67,7594.0,63.7521,63.7677,63.7209,63.7677,7594.0
2017-04-17 13:50:00,81.67,81.68,81.61,81.63,21735.0,63.7677,63.7756,63.7209,63.7365,21735.0
2017-04-17 14:00:00,81.64,81.68,81.58,81.65,8097.0,63.7443,63.7756,63.6975,63.7521,8097.0
2017-04-17 14:10:00,81.65,81.74,81.65,81.67,10797.0,63.7521,63.8224,63.7521,63.7677,10797.0
2017-04-17 14:20:00,81.66,81.71,81.64,81.67,11126.0,63.7599,63.799,63.7443,63.7677,11126.0
2017-04-17 14:30:00,81.67,81.73,81.66,81.71,12318.0,63.7677,63.8146,63.7599,63.799,12318.0
2017-04-17 14:40:00,81.7,81.75,81.69,81.69,8382.0,63.7912,63.8302,63.7834,63.7834,8382.0
2017-04-17 14:50:00,81.68,81.7,81.59,81.61,7809.0,63.7756,63.7912,63.7053,63.7209,7809.0
2017-04-17 15:00:00,81.64,81.68,81.61,81.64,14356.0,63.7443,63.7756,63.7209,63.7443,14356.0
2017-04-17 15:10:00,81.65,81.73,81.59,81.7,28533.0,63.7521,63.8146,63.7053,63.7912,28533.0
2017-04-17 15:20:00,81.69,81.81,81.65,81.81,23651.0,63.7834,63.8771,63.7521,63.8771,23651.0
2017-04-17 15:30:00,81.81,81.81,81.69,81.74,18877.0,63.8771,63.8771,63.7834,63.8224,18877.0
2017-04-17 15:40:00,81.75,81.8,81.66,81.79,41199.0,63.8302,63.8692,63.7599,63.8614,41199.0
2017-04-17 15:50:00,81.79,81.83,81.75,81.81,65759.0,63.8614,63.8927,63.8302,63.8771,65759.0
2017-04-18 09:30:00,72.64,74.0,72.4,72.47,1172803.0,56.7171,57.779,56.5298,56.5844,1172803.0
2017-04-18 09:40:00,72.43,73.24,72.28,72.86,846546.0,56.5532,57.1856,56.4361,56.8889,846546.0
2017-04-18 09:50:00,72.85,72.97,72.35,72.47,599877.0,56.8811,56.9748,56.4907,56.5844,599877.0
2017-04-18 10:00:00,72.45,72.88,72.16,72.27,685734.0,56.5688,56.9045,56.3424,56.4282,685734.0
2017-04-18 10:10:00,72.25,72.99,72.16,72.78,471529.0,56.4126,56.9904,56.3424,56.8265,471529.0
2017-04-18 10:20:00,72.78,72.86,72.16,72.19,261970.0,56.8265,56.8889,56.3424,56.3658,261970.0
2017-04-18 10:30:00,72.18,72.42,72.0,72.2,404051.0,56.358,56.5454,56.2174,56.3736,404051.0
2017-04-18 10:40:00,72.2,72.55,72.19,72.41,322118.0,56.3736,56.6469,56.3658,56.5376,322118.0
2017-04-18 10:50:00,72.4,72.65,72.22,72.64,342945.0,56.5298,56.7249,56.3892,56.7171,342945.0
2017-04-18 11:00:00,72.63,72.77,72.4,72.5,225889.0,56.7093,56.8186,56.5298,56.6078,225889.0
2017-04-18 11:10:00,72.49,72.71,72.45,72.45,186880.0,56.6,56.7718,56.5688,56.5688,186880.0
2017-04-18 11:20:00,72.45,72.85,72.45,72.85,147436.0,56.5688,56.8811,56.5688,56.8811,147436.0
2017-04-18 11:30:00,72.82,72.95,72.59,72.79,330797.0,56.8577,56.9592,56.6781,56.8343,330797.0
2017-04-18 11:40:00,72.78,72.8,72.4,72.47,211005.0,56.8265,56.8421,56.5298,56.5844,211005.0
2017-04-18 11:50:00,72.48,72.58,72.4,72.51,191027.0,56.5922,56.6703,56.5298,56.6156,191027.0
2017-04-18 12:00:00,72.52,72.53,72.25,72.25,351442.0,56.6234,56.6313,56.4126,56.4126,351442.0
2017-04-18 12:10:00,72.26,72.65,72.21,72.5,414188.0,56.4204,56.7249,56.3814,56.6078,414188.0
2017-04-18 12:20:00,72.51,72.54,72.39,72.4,177238.0,56.6156,56.6391,56.5219,56.5298,177238.0
2017-04-18 12:30:00,72.4,72.48,72.28,72.29,109751.0,56.5298,56.5922,56.4361,56.4439,109751.0
2017-04-18 12:40:00,72.28,72.45,72.24,72.41,125800.0,56.4361,56.5688,56.4048,56.5376,125800.0
2017-04-18 12:50:00,72.4,72.53,72.25,72.28,197997.0,56.5298,56.6313,56.4126,56.4361,197997.0
2017-04-18 13:00:00,72.29,72.54,72.24,72.54,155629.0,56.4439,56.6391,56.4048,56.6391,155629.0
2017-04-18 13:10:00,72.54,72.54,72.34,72.4,423748.0,56.6391,56.6391,56.4829,56.5298,423748.0
2017-04-18 13:20:00,72.39,72.5,72.32,72.4,102579.0,56.5219,56.6078,56.4673,56.5298,102579.0
2017-04-18 13:30:00,72.41,72.43,72.31,72.33,75642.0,56.5376,56.5532,56.4595,56.4751,75642.0
2017-04-18 13:40:00,72.32,72.59,72.32,72.48,327484.0,56.4673,56.6781,56.4673,56.5922,327484.0
2017-04-18 13:50:00,72.48,72.59,72.46,72.5,141737.0,56.5922,56.6781,56.5766,56.6078,141737.0
2017-04-18 14:00:00,72.51,72.58,72.44,72.51,121848.0,56.6156,56.6703,56.561,56.6156,121848.0
2017-04-18 14:10:00,72.51,72.55,72.43,72.44,147270.0,56.6156,56.6469,56.5532,56.561,147270.0
2017-04-18 14:20:00,72.45,72.46,72.33,72.43,93086.0,56.5688,56.5766,56.4751,56.5532,93086.0
2017-04-18 14:30:00,72.43,72.45,72.31,72.41,88889.0,56.5532,56.5688,56.4595,56.5376,88889.0
2017-04-18 14:40:00,72.41,72.41,72.11,72.18,180971.0,56.5376,56.5376,56.3033,56.358,180971.0
2017-04-18 14:50:00,72.17,72.17,71.95,72.01,299222.0,56.3502,56.3502,56.1784,56.2252,299222.0
2017-04-18 15:00:00,72.01,72.17,71.97,72.17,221928.0,56.2252,56.3502,56.194,56.3502,221928.0
2017-04-18 15:10:00,72.15,72.48,72.14,72.38,178351.0,56.3346,56.5922,56.3267,56.5141,178351.0
2017-04-18 15:20:00,72.39,72.5,72.26,72.28,150467.0,56.5219,56.6078,56.4204,56.4361,150467.0
2017-04-18 15:30:00,72.28,72.42,72.28,72.34,225034.0,56.4361,56.5454,56.4361,56.4829,225034.0
2017-04-18 15:40:00,72.34,72.63,72.33,72.57,374577.0,56.4829,56.7093,56.4751,56.6625,374577.0
2017-04-18 15:50:00,72.56,72.59,72.36,72.39,473995.0,56.6547,56.6781,56.4985,56.5219,473995.0
2017-04-19 09:30:00,72.6,72.85,72.01,72.07,215907.0,56.6859,56.8811,56.2252,56.2721,215907.0
2017-04-19 09:40:00,72.07,72.07,71.85,72.01,249617.0,56.2721,56.2721,56.1003,56.2252,249617.0
2017-04-19 09:50:00,72.0,72.04,71.62,71.74,438848.0,56.2174,56.2487,55.9207,56.0144,438848.0
2017-04-19 10:00:00,71.75,71.79,71.29,71.44,257625.0,56.0222,56.0535,55.6631,55.7802,257625.0
2017-04-19 10:10:00,71.44,71.97,71.44,71.76,125470.0,55.7802,56.194,55.7802,56.03,125470.0
2017-04-19 10:20:00,71.78,71.89,71.71,71.77,94385.0,56.0457,56.1315,55.991,56.0378,94385.0
2017-04-19 10:30:00,71.77,71.92,71.76,71.9,117660.0,56.0378,56.155,56.03,56.1394,117660.0
2017-04-19 10:40:00,71.9,72.03,71.8,71.8,261362.0,56.1394,56.2409,56.0613,56.0613,261362.0
2017-04-19 10:50:00,71.81,71.91,71.72,71.91,141556.0,56.0691,56.1472,55.9988,56.1472,141556.0
2017-04-19 11:00:00,71.91,72.18,71.9,72.14,197299.0,56.1472,56.358,56.1394,56.3267,197299.0
2017-04-19 11:10:00,72.14,72.55,72.07,72.47,132613.0,56.3267,56.6469,56.2721,56.5844,132613.0
2017-04-19 11:20:00,72.44,72.47,72.22,72.29,84493.0,56.561,56.5844,56.3892,56.4439,84493.0
2017-04-19 11:30:00,72.29,72.3,72.12,72.22,61974.0,56.4439,56.4517,56.3111,56.3892,61974.0
2017-04-19 11:40:00,72.22,72.23,72.09,72.2,50301.0,56.3892,56.397,56.2877,56.3736,50301.0
2017-04-19 11:50:00,72.19,72.37,72.18,72.31,71216.0,56.3658,56.5063,56.358,56.4595,71216.0
2017-04-19 12:00:00,72.31,72.44,72.31,72.35,90228.0,56.4595,56.561,56.4595,56.4907,90228.0
2017-04-19 12:10:00,72.35,72.38,72.19,72.19,32643.0,56.4907,56.5141,56.3658,56.3658,32643.0
2017-04-19 12:20:00,72.19,72.27,72.15,72.16,44305.0,56.3658,56.4282,56.3346,56.3424,44305.0
2017-04-19 12:30:00,72.15,72.15,72.01,72.02,37801.0,56.3346,56.3346,56.2252,56.233,37801.0
2017-04-19 12:40:00,72.02,72.02,71.97,71.98,56888.0,56.233,56.233,56.194,56.2018,56888.0
2017-04-19 12:50:00,71.98,72.08,71.98,72.0,43354.0,56.2018,56.2799,56.2018,56.2174,43354.0
2017-04-19 13:00:00,72.0,72.02,71.95,71.95,32851.0,56.2174,56.233,56.1784,56.1784,32851.0
2017-04-19 13:10:00,71.95,72.04,71.95,71.97,63750.0,56.1784,56.2487,56.1784,56.194,63750.0
2017-04-19 13:20:00,71.97,72.04,71.97,72.03,33130.0,56.194,56.2487,56.194,56.2409,33130.0
2017-04-19 13:30:00,72.02,72.04,72.02,72.03,23824.0,56.233,56.2487,56.233,56.2409,23824.0
2017-04-19 13:40:00,72.03,72.16,72.02,72.13,106271.0,56.2409,56.3424,56.233,56.3189,106271.0
2017-04-19 13:50:00,72.13,72.32,72.12,72.3,54493.0,56.3189,56.4673,56.3111,56.4517,54493.0
2017-04-19 14:00:00,72.29,72.44,72.18,72.29,93563.0,56.4439,56.561,56.358,56.4439,93563.0
2017-04-19 14:10:00,72.29,72.41,72.29,72.38,81545.0,56.4439,56.5376,56.4439,56.5141,81545.0
2017-04-19 14:20:00,72.38,72.47,72.35,72.4,65602.0,56.5141,56.5844,56.4907,56.5298,65602.0
2017-04-19 14:30:00,72.4,72.45,72.34,72.38,84005.0,56.5298,56.5688,56.4829,56.5141,84005.0
2017-04-19 14:40:00,72.38,72.38,72.14,72.15,77226.0,56.5141,56.5141,56.3267,56.3346,77226.0
2017-04-19 14:50:00,72.16,72.31,72.02,72.27,104427.0,56.3424,56.4595,56.233,56.4282,104427.0
2017-04-19 15:00:00,72.28,72.35,72.21,72.31,100079.0,56.4361,56.4907,56.3814,56.4595,100079.0
2017-04-19 15:10:00,72.31,72.45,72.31,72.43,76751.0,56.4595,56.5688,56.4595,56.5532,76751.0
2017-04-19 15:20:00,72.42,72.43,72.25,72.26,69659.0,56.5454,56.5532,56.4126,56.4204,69659.0
2017-04-19 15:30:00,72.26,72.37,72.25,72.33,153564.0,56.4204,56.5063,56.4126,56.4751,153564.0
2017-04-19 15:40:00,72.33,72.49,72.32,72.4,200745.0,56.4751,56.6,56.4673,56.5298,200745.0
2017-04-19 15:50:00,72.39,72.58,72.27,72.53,460144.0,56.5219,56.6703,56.4282,56.6313,460144.0
2017-04-20 09:30:00,72.76,72.76,71.93,71.95,123703.0,56.8108,56.8108,56.1628,56.1784,123703.0
2017-04-20 09:40:00,71.94,72.25,71.88,72.22,90584.0,56.1706,56.4126,56.1237,56.3892,90584.0
2017-04-20 09:50:00,72.21,72.3,72.01,72.25,100602.0,56.3814,56.4517,56.2252,56.4126,100602.0
2017-04-20 10:00:00,72.24,72.52,72.24,72.48,78088.0,56.4048,56.6234,56.4048,56.5922,78088.0
2017-04-20 10:10:00,72.45,72.69,72.45,72.53,63920.0,56.5688,56.7562,56.5688,56.6313,63920.0
2017-04-20 10:20:00,72.55,72.61,72.46,72.52,107461.0,56.6469,56.6937,56.5766,56.6234,107461.0
2017-04-20 10:30:00,72.51,72.51,72.3,72.31,68040.0,56.6156,56.6156,56.4517,56.4595,68040.0
2017-04-20 10:40:00,72.31,72.49,72.28,72.42,158251.0,56.4595,56.6,56.4361,56.5454,158251.0
2017-04-20 10:50:00,72.42,72.56,72.34,72.45,97811.0,56.5454,56.6547,56.4829,56.5688,97811.0
2017-04-20 11:00:00,72.44,72.52,72.42,72.49,48506.0,56.561,56.6234,56.5454,56.6,48506.0
2017-04-20 11:10:00,72.49,72.63,72.49,72.57,150728.0,56.6,56.7093,56.6,56.6625,150728.0
2017-04-20 11:20:00,72.58,72.63,72.46,72.48,132871.0,56.6703,56.7093,56.5766,56.5922,132871.0
2017-04-20 11:30:00,72.5,72.85,72.49,72.82,195012.0,56.6078,56.8811,56.6,56.8577,195012.0
2017-04-20 11:40:00,72.81,73.04,72.7,72.86,179456.0,56.8499,57.0295,56.764,56.8889,179456.0
2017-04-20 11:50:00,72.85,73.01,72.85,72.94,28884.0,56.8811,57.006,56.8811,56.9514,28884.0
2017-04-20 12:00:00,72.95,73.09,72.94,73.08,34799.0,56.9592,57.0685,56.9514,57.0607,34799.0
2017-04-20 12:10:00,73.09,73.16,72.98,73.11,35270.0,57.0685,57.1232,56.9826,57.0841,35270.0
2017-04-20 12:20:00,73.11,73.14,72.85,72.94,59508.0,57.0841,57.1075,56.8811,56.9514,59508.0
2017-04-20 12:30:00,72.96,73.13,72.93,72.97,75769.0,56.967,57.0997,56.9436,56.9748,75769.0
2017-04-20 12:40:00,72.98,73.1,72.98,73.05,39051.0,56.9826,57.0763,56.9826,57.0373,39051.0
2017-04-20 12:50:00,73.04,73.09,72.95,73.02,68439.0,57.0295,57.0685,56.9592,57.0138,68439.0
2017-04-20 13:00:00,73.02,73.09,72.99,73.05,39253.0,57.0138,57.0685,56.9904,57.0373,39253.0
2017-04-20 13:10:00,73.05,73.07,72.96,73.01,57167.0,57.0373,57.0529,56.967,57.006,57167.0
2017-04-20 13:20:00,73.0,73.19,72.98,73.19,57626.0,56.9982,57.1466,56.9826,57.1466,57626.0
2017-04-20 13:30:00,73.19,73.59,73.17,73.52,170592.0,57.1466,57.4589,57.131,57.4042,170592.0
2017-04-20 13:40:00,73.52,73.88,73.48,73.6,164042.0,57.4042,57.6853,57.373,57.4667,164042.0
2017-04-20 13:50:00,73.61,73.71,73.52,73.52,222137.0,57.4745,57.5526,57.4042,57.4042,222137.0
2017-04-20 14:00:00,73.55,73.59,73.5,73.52,41182.0,57.4277,57.4589,57.3886,57.4042,41182.0
2017-04-20 14:10:00,73.53,73.62,73.32,73.4,81341.0,57.4121,57.4823,57.2481,57.3105,81341.0
2017-04-20 14:20:00,73.41,73.44,73.36,73.41,43872.0,57.3184,57.3418,57.2793,57.3184,43872.0
2017-04-20 14:30:00,73.42,73.63,73.39,73.53,78993.0,57.3262,57.4901,57.3027,57.4121,78993.0
2017-04-20 14:40:00,73.51,73.56,73.43,73.51,41813.0,57.3964,57.4355,57.334,57.3964,41813.0
2017-04-20 14:50:00,73.5,73.54,73.33,73.34,51173.0,57.3886,57.4199,57.2559,57.2637,51173.0
2017-04-20 15:00:00,73.34,73.36,73.23,73.27,37940.0,57.2637,57.2793,57.1778,57.209,37940.0
2017-04-20 15:10:00,73.27,73.29,73.14,73.15,41103.0,57.209,57.2247,57.1075,57.1153,41103.0
2017-04-20 15:20:00,73.14,73.4,73.12,73.39,81498.0,57.1075,57.3105,57.0919,57.3027,81498.0
2017-04-20 15:30:00,73.38,73.46,73.3,73.45,123306.0,57.2949,57.3574,57.2325,57.3496,123306.0
2017-04-20 15:40:00,73.44,73.44,73.23,73.28,147768.0,57.3418,57.3418,57.1778,57.2169,147768.0
2017-04-20 15:50:00,73.28,73.35,73.19,73.3,232748.0,57.2169,57.2715,57.1466,57.2325,232748.0
2017-04-21 09:30:00,73.11,73.24,72.83,72.91,122404.0,57.0841,57.1856,56.8655,56.928,122404.0
2017-04-21 09:40:00,72.88,73.08,72.86,73.06,82580.0,56.9045,57.0607,56.8889,57.0451,82580.0
2017-04-21 09:50:00,73.04,73.09,72.94,73.02,31915.0,57.0295,57.0685,56.9514,57.0138,31915.0
2017-04-21 10:00:00,73.0,73.15,72.92,72.98,131934.0,56.9982,57.1153,56.9358,56.9826,131934.0
2017-04-21 10:10:00,72.98,73.0,72.85,72.93,83267.0,56.9826,56.9982,56.8811,56.9436,83267.0
2017-04-21 10:20:00,72.91,72.97,72.78,72.93,69478.0,56.928,56.9748,56.8265,56.9436,69478.0
2017-04-21 10:30:00,72.94,72.98,72.88,72.92,44296.0,56.9514,56.9826,56.9045,56.9358,44296.0
2017-04-21 10:40:00,72.94,72.97,72.81,72.87,32535.0,56.9514,56.9748,56.8499,56.8967,32535.0
2017-04-21 10:50:00,72.86,72.98,72.83,72.86,77195.0,56.8889,56.9826,56.8655,56.8889,77195.0
2017-04-21 11:00:00,72.86,72.96,72.82,72.87,143978.0,56.8889,56.967,56.8577,56.8967,143978.0
2017-04-21 11:10:00,72.87,72.89,72.53,72.56,79130.0,56.8967,56.9123,56.6313,56.6547,79130.0
2017-04-21 11:20:00,72.54,72.67,72.46,72.57,146618.0,56.6391,56.7406,56.5766,56.6625,146618.0
2017-04-21 11:30:00,72.57,72.65,72.55,72.58,56928.0,56.6625,56.7249,56.6469,56.6703,56928.0
2017-04-21 11:40:00,72.59,72.67,72.57,72.65,76892.0,56.6781,56.7406,56.6625,56.7249,76892.0
2017-04-21 11:50:00,72.65,72.71,72.61,72.64,62142.0,56.7249,56.7718,56.6937,56.7171,62142.0
2017-04-21 12:00:00,72.63,72.66,72.36,72.36,61936.0,56.7093,56.7328,56.4985,56.4985,61936.0
2017-04-21 12:10:00,72.36,72.46,72.24,72.35,42958.0,56.4985,56.5766,56.4048,56.4907,42958.0
2017-04-21 12:20:00,72.34,72.41,72.27,72.27,16459.0,56.4829,56.5376,56.4282,56.4282,16459.0
2017-04-21 12:30:00,72.28,72.39,72.25,72.33,15352.0,56.4361,56.5219,56.4126,56.4751,15352.0
2017-04-21 12:40:00,72.32,72.37,72.27,72.29,19637.0,56.4673,56.5063,56.4282,56.4439,19637.0
2017-04-21 12:50:00,72.3,72.35,72.23,72.25,25185.0,56.4517,56.4907,56.397,56.4126,25185.0
2017-04-21 13:00:00,72.25,72.28,72.13,72.21,18099.0,56.4126,56.4361,56.3189,56.3814,18099.0
2017-04-21 13:10:00,72.19,72.21,72.02,72.05,19027.0,56.3658,56.3814,56.233,56.2565,19027.0
2017-04-21 13:20:00,72.07,72.26,72.06,72.21,17346.0,56.2721,56.4204,56.2643,56.3814,17346.0
2017-04-21 13:30:00,72.22,72.24,72.12,72.15,32394.0,56.3892,56.4048,56.3111,56.3346,32394.0
2017-04-21 13:40:00,72.15,72.16,72.07,72.11,19099.0,56.3346,56.3424,56.2721,56.3033,19099.0
2017-04-21 13:50:00,72.1,72.26,72.09,72.25,24184.0,56.2955,56.4204,56.2877,56.4126,24184.0
2017-04-21 14:00:00,72.25,72.27,72.13,72.14,18125.0,56.4126,56.4282,56.3189,56.3267,18125.0
2017-04-21 14:10:00,72.14,72.22,72.13,72.14,13924.0,56.3267,56.3892,56.3189,56.3267,13924.0
2017-04-21 14:20:00,72.15,72.28,72.14,72.21,32268.0,56.3346,56.4361,56.3267,56.3814,32268.0
2017-04-21 14:30:00,72.2,72.23,72.17,72.2,26246.0,56.3736,56.397,56.3502,56.3736,26246.0
2017-04-21 14:40:00,72.2,72.23,72.16,72.16,21996.0,56.3736,56.397,56.3424,56.3424,21996.0
2017-04-21 14:50:00,72.16,72.33,72.11,72.27,59438.0,56.3424,56.4751,56.3033,56.4282,59438.0
2017-04-21 15:00:00,72.29,72.35,72.21,72.27,105132.0,56.4439,56.4907,56.3814,56.4282,105132.0
2017-04-21 15:10:00,72.27,72.39,72.24,72.36,52728.0,56.4282,56.5219,56.4048,56.4985,52728.0
2017-04-21 15:20:00,72.36,72.49,72.33,72.47,83725.0,56.4985,56.6,56.4751,56.5844,83725.0
2017-04-21 15:30:00,72.47,72.5,72.42,72.44,98334.0,56.5844,56.6078,56.5454,56.561,98334.0
2017-04-21 15:40:00,72.45,72.54,72.45,72.48,78189.0,56.5688,56.6391,56.5688,56.5922,78189.0
2017-04-21 15:50:00,72.47,72.52,72.41,72.51,235512.0,56.5844,56.6234,56.5376,56.6156,235512.0
2017-04-24 09:30:00,73.21,73.45,72.72,72.72,60820.0,57.1622,57.3496,56.7796,56.7796,60820.0
2017-04-24 09:40:00,72.71,72.95,72.66,72.68,83028.0,56.7718,56.9592,56.7328,56.7484,83028.0
2017-04-24 09:50:00,72.68,72.83,72.56,72.69,110963.0,56.7484,56.8655,56.6547,56.7562,110963.0
2017-04-24 10:00:00,72.67,72.74,72.63,72.7,30138.0,56.7406,56.7952,56.7093,56.764,30138.0
2017-04-24 10:10:00,72.72,72.78,72.65,72.66,48975.0,56.7796,56.8265,56.7249,56.7328,48975.0
2017-04-24 10:20:00,72.66,72.81,72.64,72.66,96096.0,56.7328,56.8499,56.7171,56.7328,96096.0
2017-04-24 10:30:00,72.66,72.72,72.49,72.6,71595.0,56.7328,56.7796,56.6,56.6859,71595.0
2017-04-24 10:40:00,72.57,72.57,72.37,72.47,35536.0,56.6625,56.6625,56.5063,56.5844,35536.0
2017-04-24 10:50:00,72.46,72.59,72.4,72.54,25778.0,56.5766,56.6781,56.5298,56.6391,25778.0
2017-04-24 11:00:00,72.56,72.63,72.53,72.6,46886.0,56.6547,56.7093,56.6313,56.6859,46886.0
2017-04-24 11:10:00,72.61,72.64,72.42,72.55,49859.0,56.6937,56.7171,56.5454,56.6469,49859.0
2017-04-24 11:20:00,72.56,72.64,72.52,72.59,62254.0,56.6547,56.7171,56.6234,56.6781,62254.0
2017-04-24 11:30:00,72.61,72.69,72.58,72.64,17728.0,56.6937,56.7562,56.6703,56.7171,17728.0
2017-04-24 11:40:00,72.67,72.7,72.53,72.53,19758.0,56.7406,56.764,56.6313,56.6313,19758.0
2017-04-24 11:50:00,72.53,72.59,72.49,72.54,20067.0,56.6313,56.6781,56.6,56.6391,20067.0
2017-04-24 12:00:00,72.54,72.57,72.5,72.54,26043.0,56.6391,56.6625,56.6078,56.6391,26043.0
2017-04-24 12:10:00,72.54,72.59,72.51,72.55,16313.0,56.6391,56.6781,56.6156,56.6469,16313.0
2017-04-24 12:20:00,72.55,72.61,72.51,72.56,34983.0,56.6469,56.6937,56.6156,56.6547,34983.0
2017-04-24 12:30:00,72.55,72.56,72.41,72.41,35819.0,56.6469,56.6547,56.5376,56.5376,35819.0
2017-04-24 12:40:00,72.41,72.51,72.38,72.5,78323.0,56.5376,56.6156,56.5141,56.6078,78323.0
2017-04-24 12:50:00,72.5,72.54,72.32,72.38,37562.0,56.6078,56.6391,56.4673,56.5141,37562.0
2017-04-24 13:00:00,72.37,72.52,72.35,72.52,91860.0,56.5063,56.6234,56.4907,56.6234,91860.0
2017-04-24 13:10:00,72.52,72.65,72.41,72.48,110498.0,56.6234,56.7249,56.5376,56.5922,110498.0
2017-04-24 13:20:00,72.47,72.5,72.42,72.45,14981.0,56.5844,56.6078,56.5454,56.5688,14981.0
2017-04-24 13:30:00,72.47,72.65,72.41,72.61,88267.0,56.5844,56.7249,56.5376,56.6937,88267.0
2017-04-24 13:40:00,72.6,72.65,72.5,72.58,45006.0,56.6859,56.7249,56.6078,56.6703,45006.0
2017-04-24 13:50:00,72.54,72.65,72.49,72.57,77189.0,56.6391,56.7249,56.6,56.6625,77189.0
2017-04-24 14:00:00,72.56,72.58,72.5,72.51,34483.0,56.6547,56.6703,56.6078,56.6156,34483.0
2017-04-24 14:10:00,72.53,72.58,72.48,72.51,38635.0,56.6313,56.6703,56.5922,56.6156,38635.0
2017-04-24 14:20:00,72.51,72.53,72.36,72.42,28299.0,56.6156,56.6313,56.4985,56.5454,28299.0
2017-04-24 14:30:00,72.42,72.55,72.42,72.48,68222.0,56.5454,56.6469,56.5454,56.5922,68222.0
2017-04-24 14:40:00,72.47,72.63,72.44,72.59,43320.0,56.5844,56.7093,56.561,56.6781,43320.0
2017-04-24 14:50:00,72.58,72.63,72.52,72.55,63551.0,56.6703,56.7093,56.6234,56.6469,63551.0
2017-04-24 15:00:00,72.54,72.72,72.54,72.65,103159.0,56.6391,56.7796,56.6391,56.7249,103159.0
2017-04-24 15:10:00,72.66,72.73,72.63,72.68,55828.0,56.7328,56.7874,56.7093,56.7484,55828.0
2017-04-24 15:20:00,72.68,72.71,72.58,72.59,66911.0,56.7484,56.7718,56.6703,56.6781,66911.0
2017-04-24 15:30:00,72.58,72.68,72.56,72.61,70289.0,56.6703,56.7484,56.6547,56.6937,70289.0
2017-04-24 15:40:00,72.62,72.71,72.54,72.58,80680.0,56.7015,56.7718,56.6391,56.6703,80680.0
2017-04-24 15:50:00,72.59,72.63,72.46,72.49,184345.0,56.6781,56.7093,56.5766,56.6,184345.0
2017-04-25 09:30:00,72.16,72.57,72.1,72.33,87288.0,56.3424,56.6625,56.2955,56.4751,87288.0
2017-04-25 09:40:00,72.35,72.65,72.33,72.47,49585.0,56.4907,56.7249,56.4751,56.5844,49585.0
2017-04-25 09:50:00,72.48,72.69,72.47,72.61,31141.0,56.5922,56.7562,56.5844,56.6937,31141.0
2017-04-25 10:00:00,72.6,72.68,72.56,72.61,57001.0,56.6859,56.7484,56.6547,56.6937,57001.0
2017-04-25 10:10:00,72.61,72.71,72.54,72.54,37024.0,56.6937,56.7718,56.6391,56.6391,37024.0
2017-04-25 10:20:00,72.58,72.61,72.52,72.59,40553.0,56.6703,56.6937,56.6234,56.6781,40553.0
2017-04-25 10:30:00,72.58,72.61,72.45,72.53,30220.0,56.6703,56.6937,56.5688,56.6313,30220.0
2017-04-25 10:40:00,72.55,72.55,72.44,72.47,28532.0,56.6469,56.6469,56.561,56.5844,28532.0
2017-04-25 10:50:00,72.47,72.52,72.38,72.43,34874.0,56.5844,56.6234,56.5141,56.5532,34874.0
2017-04-25 11:00:00,72.43,72.52,72.4,72.45,37354.0,56.5532,56.6234,56.5298,56.5688,37354.0
2017-04-25 11:10:00,72.45,72.48,72.36,72.39,27690.0,56.5688,56.5922,56.4985,56.5219,27690.0
2017-04-25 11:20:00,72.38,72.44,72.28,72.38,125969.0,56.5141,56.561,56.4361,56.5141,125969.0
2017-04-25 11:30:00,72.38,72.38,72.24,72.29,55445.0,56.5141,56.5141,56.4048,56.4439,55445.0
2017-04-25 11:40:00,72.3,72.34,72.27,72.33,26047.0,56.4517,56.4829,56.4282,56.4751,26047.0
2017-04-25 11:50:00,72.32,72.48,72.3,72.48,81359.0,56.4673,56.5922,56.4517,56.5922,81359.0
2017-04-25 12:00:00,72.48,72.5,72.42,72.5,28318.0,56.5922,56.6078,56.5454,56.6078,28318.0
2017-04-25 12:10:00,72.5,72.57,72.48,72.53,18375.0,56.6078,56.6625,56.5922,56.6313,18375.0
2017-04-25 12:20:00,72.54,72.54,72.44,72.45,33828.0,56.6391,56.6391,56.561,56.5688,33828.0
2017-04-25 12:30:00,72.44,72.45,72.33,72.38,21953.0,56.561,56.5688,56.4751,56.5141,21953.0
2017-04-25 12:40:00,72.37,72.4,72.33,72.36,14902.0,56.5063,56.5298,56.4751,56.4985,14902.0
2017-04-25 12:50:00,72.36,72.45,72.35,72.44,13315.0,56.4985,56.5688,56.4907,56.561,13315.0
2017-04-25 13:00:00,72.44,72.48,72.41,72.46,30933.0,56.561,56.5922,56.5376,56.5766,30933.0
2017-04-25 13:10:00,72.46,72.56,72.46,72.56,27798.0,56.5766,56.6547,56.5766,56.6547,27798.0
2017-04-25 13:20:00,72.56,72.58,72.48,72.56,21370.0,56.6547,56.6703,56.5922,56.6547,21370.0
2017-04-25 13:30:00,72.57,72.57,72.51,72.52,20022.0,56.6625,56.6625,56.6156,56.6234,20022.0
2017-04-25 13:40:00,72.53,72.53,72.47,72.53,20023.0,56.6313,56.6313,56.5844,56.6313,20023.0
2017-04-25 13:50:00,72.52,72.52,72.47,72.52,23838.0,56.6234,56.6234,56.5844,56.6234,23838.0
2017-04-25 14:00:00,72.51,72.57,72.5,72.55,26943.0,56.6156,56.6625,56.6078,56.6469,26943.0
2017-04-25 14:10:00,72.54,72.56,72.51,72.55,31134.0,56.6391,56.6547,56.6156,56.6469,31134.0
2017-04-25 14:20:00,72.55,72.55,72.49,72.5,29127.0,56.6469,56.6469,56.6,56.6078,29127.0
2017-04-25 14:30:00,72.5,72.52,72.46,72.51,29072.0,56.6078,56.6234,56.5766,56.6156,29072.0
2017-04-25 14:40:00,72.51,72.51,72.42,72.42,24497.0,56.6156,56.6156,56.5454,56.5454,24497.0
2017-04-25 14:50:00,72.42,72.5,72.4,72.48,33353.0,56.5454,56.6078,56.5298,56.5922,33353.0
2017-04-25 15:00:00,72.49,72.56,72.48,72.51,45440.0,56.6,56.6547,56.5922,56.6156,45440.0
2017-04-25 15:10:00,72.51,72.55,72.5,72.53,41127.0,56.6156,56.6469,56.6078,56.6313,41127.0
2017-04-25 15:20:00,72.53,72.57,72.46,72.51,40189.0,56.6313,56.6625,56.5766,56.6156,40189.0
2017-04-25 15:30:00,72.51,72.51,72.43,72.45,66983.0,56.6156,56.6156,56.5532,56.5688,66983.0
2017-04-25 15:40:00,72.45,72.5,72.41,72.45,94382.0,56.5688,56.6078,56.5376,56.5688,94382.0
2017-04-25 15:50:00,72.45,72.47,72.35,72.36,144941.0,56.5688,56.5844,56.4907,56.4985,144941.0
2017-04-26 09:30:00,72.71,72.78,72.31,72.43,92316.0,56.7718,56.8265,56.4595,56.5532,92316.0
2017-04-26 09:40:00,72.42,72.65,72.4,72.6,24817.0,56.5454,56.7249,56.5298,56.6859,24817.0
2017-04-26 09:50:00,72.61,72.73,72.6,72.72,67639.0,56.6937,56.7874,56.6859,56.7796,67639.0
2017-04-26 10:00:00,72.71,72.82,72.7,72.74,88725.0,56.7718,56.8577,56.764,56.7952,88725.0
2017-04-26 10:10:00,72.74,72.77,72.69,72.74,74766.0,56.7952,56.8186,56.7562,56.7952,74766.0
2017-04-26 10:20:00,72.74,72.79,72.65,72.73,86914.0,56.7952,56.8343,56.7249,56.7874,86914.0
2017-04-26 10:30:00,72.74,72.75,72.61,72.63,54978.0,56.7952,56.803,56.6937,56.7093,54978.0
2017-04-26 10:40:00,72.61,72.68,72.49,72.49,48446.0,56.6937,56.7484,56.6,56.6,48446.0
2017-04-26 10:50:00,72.48,72.6,72.45,72.57,73490.0,56.5922,56.6859,56.5688,56.6625,73490.0
2017-04-26 11:00:00,72.58,72.58,72.47,72.53,57544.0,56.6703,56.6703,56.5844,56.6313,57544.0
2017-04-26 11:10:00,72.52,72.69,72.52,72.66,35975.0,56.6234,56.7562,56.6234,56.7328,35975.0
2017-04-26 11:20:00,72.65,72.79,72.64,72.77,28497.0,56.7249,56.8343,56.7171,56.8186,28497.0
2017-04-26 11:30:00,72.79,72.79,72.62,72.62,31056.0,56.8343,56.8343,56.7015,56.7015,31056.0
2017-04-26 11:40:00,72.63,72.63,72.28,72.3,51595.0,56.7093,56.7093,56.4361,56.4517,51595.0
2017-04-26 11:50:00,72.28,72.4,72.25,72.36,44487.0,56.4361,56.5298,56.4126,56.4985,44487.0
2017-04-26 12:00:00,72.36,72.47,72.36,72.44,21583.0,56.4985,56.5844,56.4985,56.561,21583.0
2017-04-26 12:10:00,72.45,72.61,72.45,72.59,21505.0,56.5688,56.6937,56.5688,56.6781,21505.0
2017-04-26 12:20:00,72.59,72.6,72.5,72.54,43487.0,56.6781,56.6859,56.6078,56.6391,43487.0
2017-04-26 12:30:00,72.55,72.57,72.5,72.53,26643.0,56.6469,56.6625,56.6078,56.6313,26643.0
2017-04-26 12:40:00,72.54,72.59,72.46,72.47,25702.0,56.6391,56.6781,56.5766,56.5844,25702.0
2017-04-26 12:50:00,72.49,72.62,72.45,72.62,22425.0,56.6,56.7015,56.5688,56.7015,22425.0
2017-04-26 13:00:00,72.61,72.63,72.53,72.61,23319.0,56.6937,56.7093,56.6313,56.6937,23319.0
2017-04-26 13:10:00,72.59,72.62,72.52,72.53,29881.0,56.6781,56.7015,56.6234,56.6313,29881.0
2017-04-26 13:20:00,72.54,72.6,72.43,72.43,30907.0,56.6391,56.6859,56.5532,56.5532,30907.0
2017-04-26 13:30:00,72.44,72.46,72.37,72.46,24243.0,56.561,56.5766,56.5063,56.5766,24243.0
2017-04-26 13:40:00,72.45,72.5,72.27,72.34,41783.0,56.5688,56.6078,56.4282,56.4829,41783.0
2017-04-26 13:50:00,72.32,72.41,72.32,72.36,24587.0,56.4673,56.5376,56.4673,56.4985,24587.0
2017-04-26 14:00:00,72.34,72.37,72.26,72.36,31725.0,56.4829,56.5063,56.4204,56.4985,31725.0
2017-04-26 14:10:00,72.37,72.44,72.34,72.39,30185.0,56.5063,56.561,56.4829,56.5219,30185.0
2017-04-26 14:20:00,72.38,72.44,72.37,72.4,27697.0,56.5141,56.561,56.5063,56.5298,27697.0
2017-04-26 14:30:00,72.41,72.45,72.37,72.4,29644.0,56.5376,56.5688,56.5063,56.5298,29644.0
2017-04-26 14:40:00,72.41,72.52,72.38,72.42,42016.0,56.5376,56.6234,56.5141,56.5454,42016.0
2017-04-26 14:50:00,72.43,72.48,72.41,72.43,21048.0,56.5532,56.5922,56.5376,56.5532,21048.0
2017-04-26 15:00:00,72.42,72.52,72.4,72.51,24927.0,56.5454,56.6234,56.5298,56.6156,24927.0
2017-04-26 15:10:00,72.51,72.64,72.5,72.63,36930.0,56.6156,56.7171,56.6078,56.7093,36930.0
2017-04-26 15:20:00,72.62,72.66,72.57,72.66,34483.0,56.7015,56.7328,56.6625,56.7328,34483.0
2017-04-26 15:30:00,72.67,72.68,72.55,72.61,72444.0,56.7406,56.7484,56.6469,56.6937,72444.0
2017-04-26 15:40:00,72.6,72.62,72.53,72.53,117277.0,56.6859,56.7015,56.6313,56.6313,117277.0
2017-04-26 15:50:00,72.55,72.56,72.26,72.31,323413.0,56.6469,56.6547,56.4204,56.4595,323413.0
2017-04-27 09:30:00,72.77,72.77,72.44,72.64,47631.0,56.8186,56.8186,56.561,56.7171,47631.0
2017-04-27 09:40:00,72.67,72.78,72.61,72.74,30261.0,56.7406,56.8265,56.6937,56.7952,30261.0
2017-04-27 09:50:00,72.73,72.79,72.71,72.73,40250.0,56.7874,56.8343,56.7718,56.7874,40250.0
2017-04-27 10:00:00,72.7,72.82,72.52,72.63,81550.0,56.764,56.8577,56.6234,56.7093,81550.0
2017-04-27 10:10:00,72.64,72.79,72.63,72.64,38791.0,56.7171,56.8343,56.7093,56.7171,38791.0
2017-04-27 10:20:00,72.62,72.77,72.57,72.57,27548.0,56.7015,56.8186,56.6625,56.6625,27548.0
2017-04-27 10:30:00,72.59,72.86,72.57,72.81,43464.0,56.6781,56.8889,56.6625,56.8499,43464.0
2017-04-27 10:40:00,72.81,72.81,72.59,72.59,22255.0,56.8499,56.8499,56.6781,56.6781,22255.0
2017-04-27 10:50:00,72.59,72.71,72.51,72.68,29205.0,56.6781,56.7718,56.6156,56.7484,29205.0
2017-04-27 11:00:00,72.66,72.79,72.62,72.77,28910.0,56.7328,56.8343,56.7015,56.8186,28910.0
2017-04-27 11:10:00,72.77,72.86,72.76,72.83,93149.0,56.8186,56.8889,56.8108,56.8655,93149.0
2017-04-27 11:20:00,72.84,72.92,72.78,72.78,46006.0,56.8733,56.9358,56.8265,56.8265,46006.0
2017-04-27 11:30:00,72.8,72.85,72.73,72.73,34902.0,56.8421,56.8811,56.7874,56.7874,34902.0
2017-04-27 11:40:00,72.72,72.74,72.67,72.71,24454.0,56.7796,56.7952,56.7406,56.7718,24454.0
2017-04-27 11:50:00,72.72,72.76,72.68,72.73,27767.0,56.7796,56.8108,56.7484,56.7874,27767.0
2017-04-27 12:00:00,72.74,72.79,72.68,72.72,21661.0,56.7952,56.8343,56.7484,56.7796,21661.0
2017-04-27 12:10:00,72.71,72.74,72.68,72.68,29079.0,56.7718,56.7952,56.7484,56.7484,29079.0
2017-04-27 12:20:00,72.69,72.69,72.63,72.67,30692.0,56.7562,56.7562,56.7093,56.7406,30692.0
2017-04-27 12:30:00,72.67,72.68,72.58,72.6,35100.0,56.7406,56.7484,56.6703,56.6859,35100.0
2017-04-27 12:40:00,72.62,72.7,72.62,72.69,15658.0,56.7015,56.764,56.7015,56.7562,15658.0
2017-04-27 12:50:00,72.68,72.91,72.67,72.91,26752.0,56.7484,56.928,56.7406,56.928,26752.0
2017-04-27 13:00:00,72.91,73.08,72.88,73.08,38534.0,56.928,57.0607,56.9045,57.0607,38534.0
2017-04-27 13:10:00,73.06,73.06,72.98,73.05,23445.0,57.0451,57.0451,56.9826,57.0373,23445.0
2017-04-27 13:20:00,73.05,73.08,73.0,73.08,21266.0,57.0373,57.0607,56.9982,57.0607,21266.0
2017-04-27 13:30:00,73.06,73.08,73.0,73.03,21528.0,57.0451,57.0607,56.9982,57.0217,21528.0
2017-04-27 13:40:00,73.03,73.04,72.98,73.0,20503.0,57.0217,57.0295,56.9826,56.9982,20503.0
2017-04-27 13:50:00,73.0,73.05,72.99,73.03,24439.0,56.9982,57.0373,56.9904,57.0217,24439.0
2017-04-27 14:00:00,73.02,73.06,73.0,73.03,22475.0,57.0138,57.0451,56.9982,57.0217,22475.0
2017-04-27 14:10:00,73.04,73.04,72.99,73.04,34798.0,57.0295,57.0295,56.9904,57.0295,34798.0
2017-04-27 14:20:00,73.03,73.03,72.98,73.02,27941.0,57.0217,57.0217,56.9826,57.0138,27941.0
2017-04-27 14:30:00,73.03,73.14,73.03,73.12,32080.0,57.0217,57.1075,57.0217,57.0919,32080.0
2017-04-27 14:40:00,73.11,73.12,73.06,73.09,24904.0,57.0841,57.0919,57.0451,57.0685,24904.0
2017-04-27 14:50:00,73.1,73.18,73.09,73.17,41305.0,57.0763,57.1388,57.0685,57.131,41305.0
2017-04-27 15:00:00,73.17,73.18,73.07,73.1,61793.0,57.131,57.1388,57.0529,57.0763,61793.0
2017-04-27 15:10:00,73.1,73.18,73.08,73.11,44895.0,57.0763,57.1388,57.0607,57.0841,44895.0
2017-04-27 15:20:00,73.11,73.19,73.1,73.19,27118.0,57.0841,57.1466,57.0763,57.1466,27118.0
2017-04-27 15:30:00,73.19,73.24,73.13,73.15,58568.0,57.1466,57.1856,57.0997,57.1153,58568.0
2017-04-27 15:40:00,73.15,73.26,73.08,73.1,72595.0,57.1153,57.2012,57.0607,57.0763,72595.0
2017-04-27 15:50:00,73.1,73.17,73.05,73.15,148015.0,57.0763,57.131,57.0373,57.1153,148015.0
2017-04-28 09:30:00,73.17,73.21,72.96,73.03,40852.0,57.131,57.1622,56.967,57.0217,40852.0
2017-04-28 09:40:00,73.0,73.2,72.89,72.95,28144.0,56.9982,57.1544,56.9123,56.9592,28144.0
2017-04-28 09:50:00,72.97,73.03,72.82,72.85,47716.0,56.9748,57.0217,56.8577,56.8811,47716.0
2017-04-28 10:00:00,72.84,72.86,72.61,72.71,29381.0,56.8733,56.8889,56.6937,56.7718,29381.0
2017-04-28 10:10:00,72.71,72.72,72.6,72.61,20832.0,56.7718,56.7796,56.6859,56.6937,20832.0
2017-04-28 10:20:00,72.61,72.63,72.48,72.52,22890.0,56.6937,56.7093,56.5922,56.6234,22890.0
2017-04-28 10:30:00,72.53,72.59,72.5,72.58,92375.0,56.6313,56.6781,56.6078,56.6703,92375.0
2017-04-28 10:40:00,72.58,72.63,72.56,72.61,48790.0,56.6703,56.7093,56.6547,56.6937,48790.0
2017-04-28 10:50:00,72.61,72.61,72.53,72.54,32241.0,56.6937,56.6937,56.6313,56.6391,32241.0
2017-04-28 11:00:00,72.54,72.56,72.5,72.55,50989.0,56.6391,56.6547,56.6078,56.6469,50989.0
2017-04-28 11:10:00,72.55,72.55,72.39,72.41,27418.0,56.6469,56.6469,56.5219,56.5376,27418.0
2017-04-28 11:20:00,72.41,72.5,72.38,72.49,21089.0,56.5376,56.6078,56.5141,56.6,21089.0
2017-04-28 11:30:00,72.47,72.49,72.4,72.44,23480.0,56.5844,56.6,56.5298,56.561,23480.0
2017-04-28 11:40:00,72.44,72.5,72.43,72.46,30829.0,56.561,56.6078,56.5532,56.5766,30829.0
2017-04-28 11:50:00,72.46,72.59,72.46,72.57,19925.0,56.5766,56.6781,56.5766,56.6625,19925.0
2017-04-28 12:00:00,72.58,72.6,72.56,72.59,19336.0,56.6703,56.6859,56.6547,56.6781,19336.0
2017-04-28 12:10:00,72.59,72.59,72.48,72.5,25547.0,56.6781,56.6781,56.5922,56.6078,25547.0
2017-04-28 12:20:00,72.5,72.55,72.48,72.5,11941.0,56.6078,56.6469,56.5922,56.6078,11941.0
2017-04-28 12:30:00,72.51,72.52,72.33,72.33,38814.0,56.6156,56.6234,56.4751,56.4751,38814.0
2017-04-28 12:40:00,72.32,72.35,72.27,72.3,36718.0,56.4673,56.4907,56.4282,56.4517,36718.0
2017-04-28 12:50:00,72.31,72.39,72.27,72.29,39254.0,56.4595,56.5219,56.4282,56.4439,39254.0
2017-04-28 13:00:00,72.3,72.37,72.26,72.34,56503.0,56.4517,56.5063,56.4204,56.4829,56503.0
2017-04-28 13:10:00,72.35,72.36,72.23,72.24,57418.0,56.4907,56.4985,56.397,56.4048,57418.0
2017-04-28 13:20:00,72.24,72.25,72.13,72.21,48444.0,56.4048,56.4126,56.3189,56.3814,48444.0
2017-04-28 13:30:00,72.2,72.31,72.16,72.3,34750.0,56.3736,56.4595,56.3424,56.4517,34750.0
2017-04-28 13:40:00,72.29,72.3,72.17,72.29,38446.0,56.4439,56.4517,56.3502,56.4439,38446.0
2017-04-28 13:50:00,72.3,72.38,72.3,72.34,73029.0,56.4517,56.5141,56.4517,56.4829,73029.0
2017-04-28 14:00:00,72.34,72.35,72.23,72.24,72240.0,56.4829,56.4907,56.397,56.4048,72240.0
2017-04-28 14:10:00,72.24,72.25,72.18,72.21,55947.0,56.4048,56.4126,56.358,56.3814,55947.0
2017-04-28 14:20:00,72.21,72.27,72.17,72.25,45561.0,56.3814,56.4282,56.3502,56.4126,45561.0
2017-04-28 14:30:00,72.25,72.26,72.21,72.23,55355.0,56.4126,56.4204,56.3814,56.397,55355.0
2017-04-28 14:40:00,72.23,72.31,72.18,72.31,42128.0,56.397,56.4595,56.358,56.4595,42128.0
2017-04-28 14:50:00,72.32,72.38,72.28,72.3,41961.0,56.4673,56.5141,56.4361,56.4517,41961.0
2017-04-28 15:00:00,72.3,72.35,72.27,72.32,110698.0,56.4517,56.4907,56.4282,56.4673,110698.0
2017-04-28 15:10:00,72.33,72.36,72.29,72.31,57420.0,56.4751,56.4985,56.4439,56.4595,57420.0
2017-04-28 15:20:00,72.31,72.31,72.24,72.28,90799.0,56.4595,56.4595,56.4048,56.4361,90799.0
2017-04-28 15:30:00,72.28,72.36,72.25,72.32,105304.0,56.4361,56.4985,56.4126,56.4673,105304.0
2017-04-28 15:40:00,72.32,72.33,72.21,72.27,123840.0,56.4673,56.4751,56.3814,56.4282,123840.0
2017-04-28 15:50:00,72.28,72.69,72.25,72.61,336775.0,56.4361,56.7562,56.4126,56.6937,336775.0
2017-05-01 09:30:00,71.49,73.0,71.1,72.74,194144.0,55.8192,56.9982,55.5147,56.7952,194144.0
2017-05-01 09:40:00,72.65,72.78,72.02,72.14,102365.0,56.7249,56.8265,56.233,56.3267,102365.0
2017-05-01 09:50:00,72.12,72.19,71.99,72.1,108986.0,56.3111,56.3658,56.2096,56.2955,108986.0
2017-05-01 10:00:00,72.09,72.18,72.02,72.07,87157.0,56.2877,56.358,56.233,56.2721,87157.0
2017-05-01 10:10:00,72.06,72.12,71.8,71.82,146212.0,56.2643,56.3111,56.0613,56.0769,146212.0
2017-05-01 10:20:00,71.84,72.32,71.83,72.2,96188.0,56.0925,56.4673,56.0847,56.3736,96188.0
2017-05-01 10:30:00,72.18,72.24,72.06,72.16,45027.0,56.358,56.4048,56.2643,56.3424,45027.0
2017-05-01 10:40:00,72.17,72.2,72.03,72.09,44288.0,56.3502,56.3736,56.2409,56.2877,44288.0
2017-05-01 10:50:00,72.08,72.15,72.05,72.13,41901.0,56.2799,56.3346,56.2565,56.3189,41901.0
2017-05-01 11:00:00,72.14,72.41,72.13,72.23,64474.0,56.3267,56.5376,56.3189,56.397,64474.0
2017-05-01 11:10:00,72.22,72.33,72.22,72.28,48359.0,56.3892,56.4751,56.3892,56.4361,48359.0
2017-05-01 11:20:00,72.29,72.37,72.15,72.17,97458.0,56.4439,56.5063,56.3346,56.3502,97458.0
2017-05-01 11:30:00,72.17,72.2,72.1,72.13,43513.0,56.3502,56.3736,56.2955,56.3189,43513.0
2017-05-01 11:40:00,72.15,72.21,72.11,72.11,47882.0,56.3346,56.3814,56.3033,56.3033,47882.0
2017-05-01 11:50:00,72.1,72.15,72.05,72.13,33433.0,56.2955,56.3346,56.2565,56.3189,33433.0
2017-05-01 12:00:00,72.12,72.18,72.07,72.11,48557.0,56.3111,56.358,56.2721,56.3033,48557.0
2017-05-01 12:10:00,72.13,72.13,72.0,72.01,48575.0,56.3189,56.3189,56.2174,56.2252,48575.0
2017-05-01 12:20:00,72.0,72.11,71.99,72.06,45333.0,56.2174,56.3033,56.2096,56.2643,45333.0
2017-05-01 12:30:00,72.05,72.16,72.01,72.14,59859.0,56.2565,56.3424,56.2252,56.3267,59859.0
2017-05-01 12:40:00,72.15,72.22,72.1,72.2,31625.0,56.3346,56.3892,56.2955,56.3736,31625.0
2017-05-01 12:50:00,72.18,72.2,71.96,72.04,51682.0,56.358,56.3736,56.1862,56.2487,51682.0
2017-05-01 13:00:00,72.04,72.07,71.9,72.01,44711.0,56.2487,56.2721,56.1394,56.2252,44711.0
2017-05-01 13:10:00,72.02,72.04,71.96,72.02,31323.0,56.233,56.2487,56.1862,56.233,31323.0
2017-05-01 13:20:00,72.03,72.05,71.99,72.01,57251.0,56.2409,56.2565,56.2096,56.2252,57251.0
2017-05-01 13:30:00,72.0,72.06,71.84,71.86,45774.0,56.2174,56.2643,56.0925,56.1081,45774.0
2017-05-01 13:40:00,71.86,71.96,71.86,71.95,55723.0,56.1081,56.1862,56.1081,56.1784,55723.0
2017-05-01 13:50:00,71.95,72.03,71.91,71.95,53652.0,56.1784,56.2409,56.1472,56.1784,53652.0
2017-05-01 14:00:00,71.96,72.27,71.96,72.27,65868.0,56.1862,56.4282,56.1862,56.4282,65868.0
2017-05-01 14:10:00,72.27,72.32,72.22,72.32,53078.0,56.4282,56.4673,56.3892,56.4673,53078.0
2017-05-01 14:20:00,72.31,72.38,72.27,72.29,49929.0,56.4595,56.5141,56.4282,56.4439,49929.0
2017-05-01 14:30:00,72.3,72.31,72.21,72.29,47129.0,56.4517,56.4595,56.3814,56.4439,47129.0
2017-05-01 14:40:00,72.3,72.31,72.17,72.22,39743.0,56.4517,56.4595,56.3502,56.3892,39743.0
2017-05-01 14:50:00,72.22,72.32,72.15,72.32,58203.0,56.3892,56.4673,56.3346,56.4673,58203.0
2017-05-01 15:00:00,72.33,72.42,72.3,72.42,59126.0,56.4751,56.5454,56.4517,56.5454,59126.0
2017-05-01 15:10:00,72.42,72.52,72.41,72.43,93601.0,56.5454,56.6234,56.5376,56.5532,93601.0
2017-05-01 15:20:00,72.42,72.49,72.4,72.45,56453.0,56.5454,56.6,56.5298,56.5688,56453.0
2017-05-01 15:30:00,72.45,72.45,72.31,72.31,99601.0,56.5688,56.5688,56.4595,56.4595,99601.0
2017-05-01 15:40:00,72.31,72.35,72.25,72.28,206564.0,56.4595,56.4907,56.4126,56.4361,206564.0
2017-05-01 15:50:00,72.27,72.31,72.15,72.21,275488.0,56.4282,56.4595,56.3346,56.3814,275488.0
2017-05-02 09:30:00,72.55,72.59,72.29,72.35,121104.0,56.6469,56.6781,56.4439,56.4907,121104.0
2017-05-02 09:40:00,72.34,72.36,72.04,72.1,55119.0,56.4829,56.4985,56.2487,56.2955,55119.0
2017-05-02 09:50:00,72.11,72.12,71.9,71.92,433155.0,56.3033,56.3111,56.1394,56.155,433155.0
2017-05-02 10:00:00,71.92,72.44,71.92,72.23,68014.0,56.155,56.561,56.155,56.397,68014.0
2017-05-02 10:10:00,72.23,72.38,72.2,72.26,71425.0,56.397,56.5141,56.3736,56.4204,71425.0
2017-05-02 10:20:00,72.24,72.33,72.2,72.25,49225.0,56.4048,56.4751,56.3736,56.4126,49225.0
2017-05-02 10:30:00,72.26,72.37,72.21,72.37,115537.0,56.4204,56.5063,56.3814,56.5063,115537.0
2017-05-02 10:40:00,72.36,72.41,72.18,72.23,50312.0,56.4985,56.5376,56.358,56.397,50312.0
2017-05-02 10:50:00,72.23,72.28,72.03,72.15,53889.0,56.397,56.4361,56.2409,56.3346,53889.0
2017-05-02 11:00:00,72.13,72.22,71.98,72.06,54913.0,56.3189,56.3892,56.2018,56.2643,54913.0
2017-05-02 11:10:00,72.07,72.12,71.92,71.95,35942.0,56.2721,56.3111,56.155,56.1784,35942.0
2017-05-02 11:20:00,71.93,71.96,71.83,71.89,71177.0,56.1628,56.1862,56.0847,56.1315,71177.0
2017-05-02 11:30:00,71.9,72.0,71.9,71.98,34508.0,56.1394,56.2174,56.1394,56.2018,34508.0
2017-05-02 11:40:00,71.97,71.98,71.85,71.93,69971.0,56.194,56.2018,56.1003,56.1628,69971.0
2017-05-02 11:50:00,71.93,72.03,71.92,72.03,26414.0,56.1628,56.2409,56.155,56.2409,26414.0
2017-05-02 12:00:00,72.03,72.18,72.03,72.11,31439.0,56.2409,56.358,56.2409,56.3033,31439.0
2017-05-02 12:10:00,72.12,72.16,72.08,72.14,28003.0,56.3111,56.3424,56.2799,56.3267,28003.0
2017-05-02 12:20:00,72.13,72.22,72.13,72.21,20142.0,56.3189,56.3892,56.3189,56.3814,20142.0
2017-05-02 12:30:00,72.22,72.35,72.18,72.35,28550.0,56.3892,56.4907,56.358,56.4907,28550.0
2017-05-02 12:40:00,72.35,72.35,72.27,72.3,24032.0,56.4907,56.4907,56.4282,56.4517,24032.0
2017-05-02 12:50:00,72.3,72.34,72.27,72.3,31157.0,56.4517,56.4829,56.4282,56.4517,31157.0
2017-05-02 13:00:00,72.3,72.35,72.28,72.31,28813.0,56.4517,56.4907,56.4361,56.4595,28813.0
2017-05-02 13:10:00,72.32,72.34,72.25,72.32,28047.0,56.4673,56.4829,56.4126,56.4673,28047.0
2017-05-02 13:20:00,72.32,72.36,72.27,72.27,28193.0,56.4673,56.4985,56.4282,56.4282,28193.0
2017-05-02 13:30:00,72.28,72.41,72.28,72.31,58032.0,56.4361,56.5376,56.4361,56.4595,58032.0
2017-05-02 13:40:00,72.31,72.41,72.31,72.4,42869.0,56.4595,56.5376,56.4595,56.5298,42869.0
2017-05-02 13:50:00,72.41,72.42,72.35,72.39,34462.0,56.5376,56.5454,56.4907,56.5219,34462.0
2017-05-02 14:00:00,72.39,72.47,72.37,72.47,39405.0,56.5219,56.5844,56.5063,56.5844,39405.0
2017-05-02 14:10:00,72.47,72.63,72.45,72.63,81142.0,56.5844,56.7093,56.5688,56.7093,81142.0
2017-05-02 14:20:00,72.63,72.79,72.55,72.76,112331.0,56.7093,56.8343,56.6469,56.8108,112331.0
2017-05-02 14:30:00,72.76,72.9,72.72,72.75,59333.0,56.8108,56.9201,56.7796,56.803,59333.0
2017-05-02 14:40:00,72.74,72.78,72.7,72.7,63692.0,56.7952,56.8265,56.764,56.764,63692.0
2017-05-02 14:50:00,72.7,72.78,72.66,72.78,56614.0,56.764,56.8265,56.7328,56.8265,56614.0
2017-05-02 15:00:00,72.78,72.83,72.7,72.81,51901.0,56.8265,56.8655,56.764,56.8499,51901.0
2017-05-02 15:10:00,72.82,72.82,72.73,72.74,55732.0,56.8577,56.8577,56.7874,56.7952,55732.0
2017-05-02 15:20:00,72.74,72.85,72.74,72.83,61548.0,56.7952,56.8811,56.7952,56.8655,61548.0
2017-05-02 15:30:00,72.82,72.88,72.8,72.87,88475.0,56.8577,56.9045,56.8421,56.8967,88475.0
2017-05-02 15:40:00,72.87,73.0,72.86,72.97,154447.0,56.8967,56.9982,56.8889,56.9748,154447.0
2017-05-02 15:50:00,72.97,73.06,72.96,73.03,336219.0,56.9748,57.0451,56.967,57.0217,336219.0
2017-05-03 09:30:00,72.88,72.89,72.61,72.63,42985.0,56.9045,56.9123,56.6937,56.7093,42985.0
2017-05-03 09:40:00,72.63,72.73,72.42,72.55,44518.0,56.7093,56.7874,56.5454,56.6469,44518.0
2017-05-03 09:50:00,72.56,72.63,72.47,72.57,103539.0,56.6547,56.7093,56.5844,56.6625,103539.0
2017-05-03 10:00:00,72.59,72.6,72.35,72.36,43043.0,56.6781,56.6859,56.4907,56.4985,43043.0
2017-05-03 10:10:00,72.36,72.47,72.32,72.4,67963.0,56.4985,56.5844,56.4673,56.5298,67963.0
2017-05-03 10:20:00,72.41,72.43,72.3,72.37,60879.0,56.5376,56.5532,56.4517,56.5063,60879.0
2017-05-03 10:30:00,72.36,72.54,72.12,72.22,188059.0,56.4985,56.6391,56.3111,56.3892,188059.0
2017-05-03 10:40:00,72.21,72.33,72.12,72.24,127365.0,56.3814,56.4751,56.3111,56.4048,127365.0
2017-05-03 10:50:00,72.21,72.28,72.19,72.26,46161.0,56.3814,56.4361,56.3658,56.4204,46161.0
2017-05-03 11:00:00,72.27,72.38,72.26,72.33,42517.0,56.4282,56.5141,56.4204,56.4751,42517.0
2017-05-03 11:10:00,72.32,72.41,72.27,72.39,40680.0,56.4673,56.5376,56.4282,56.5219,40680.0
2017-05-03 11:20:00,72.41,72.48,72.38,72.44,26779.0,56.5376,56.5922,56.5141,56.561,26779.0
2017-05-03 11:30:00,72.44,72.53,72.4,72.47,67723.0,56.561,56.6313,56.5298,56.5844,67723.0
2017-05-03 11:40:00,72.48,72.5,72.4,72.47,143009.0,56.5922,56.6078,56.5298,56.5844,143009.0
2017-05-03 11:50:00,72.47,72.49,72.22,72.27,130919.0,56.5844,56.6,56.3892,56.4282,130919.0
2017-05-03 12:00:00,72.28,72.4,72.22,72.4,76059.0,56.4361,56.5298,56.3892,56.5298,76059.0
2017-05-03 12:10:00,72.39,72.4,72.19,72.23,112614.0,56.5219,56.5298,56.3658,56.397,112614.0
2017-05-03 12:20:00,72.24,72.31,72.24,72.24,16153.0,56.4048,56.4595,56.4048,56.4048,16153.0
2017-05-03 12:30:00,72.25,72.26,72.23,72.26,19376.0,56.4126,56.4204,56.397,56.4204,19376.0
2017-05-03 12:40:00,72.25,72.26,72.23,72.24,27147.0,56.4126,56.4204,56.397,56.4048,27147.0
2017-05-03 12:50:00,72.24,72.3,72.21,72.26,29004.0,56.4048,56.4517,56.3814,56.4204,29004.0
2017-05-03 13:00:00,72.26,72.28,72.21,72.24,41496.0,56.4204,56.4361,56.3814,56.4048,41496.0
2017-05-03 13:10:00,72.24,72.26,72.23,72.24,15651.0,56.4048,56.4204,56.397,56.4048,15651.0
2017-05-03 13:20:00,72.24,72.28,72.1,72.19,53621.0,56.4048,56.4361,56.2955,56.3658,53621.0
2017-05-03 13:30:00,72.2,72.26,72.16,72.23,55174.0,56.3736,56.4204,56.3424,56.397,55174.0
2017-05-03 13:40:00,72.24,72.25,72.22,72.25,20763.0,56.4048,56.4126,56.3892,56.4126,20763.0
2017-05-03 13:50:00,72.24,72.33,72.24,72.32,33480.0,56.4048,56.4751,56.4048,56.4673,33480.0
2017-05-03 14:00:00,72.31,72.31,72.17,72.22,24168.0,56.4595,56.4595,56.3502,56.3892,24168.0
2017-05-03 14:10:00,72.23,72.23,72.16,72.2,33542.0,56.397,56.397,56.3424,56.3736,33542.0
2017-05-03 14:20:00,72.2,72.26,72.17,72.26,23304.0,56.3736,56.4204,56.3502,56.4204,23304.0
2017-05-03 14:30:00,72.27,72.31,72.22,72.29,26001.0,56.4282,56.4595,56.3892,56.4439,26001.0
2017-05-03 14:40:00,72.3,72.37,72.26,72.35,22994.0,56.4517,56.5063,56.4204,56.4907,22994.0
2017-05-03 14:50:00,72.32,72.39,72.28,72.36,18483.0,56.4673,56.5219,56.4361,56.4985,18483.0
2017-05-03 15:00:00,72.37,72.45,72.34,72.45,55988.0,56.5063,56.5688,56.4829,56.5688,55988.0
2017-05-03 15:10:00,72.45,72.47,72.3,72.33,60924.0,56.5688,56.5844,56.4517,56.4751,60924.0
2017-05-03 15:20:00,72.33,72.42,72.32,72.39,67598.0,56.4751,56.5454,56.4673,56.5219,67598.0
2017-05-03 15:30:00,72.4,72.45,72.37,72.43,41534.0,56.5298,56.5688,56.5063,56.5532,41534.0
2017-05-03 15:40:00,72.43,72.51,72.43,72.45,92005.0,56.5532,56.6156,56.5532,56.5688,92005.0
2017-05-03 15:50:00,72.46,72.58,72.46,72.54,179712.0,56.5766,56.6703,56.5766,56.6391,179712.0
2017-05-04 09:30:00,72.78,73.14,72.75,72.97,52654.0,56.8265,57.1075,56.803,56.9748,52654.0
2017-05-04 09:40:00,72.99,73.17,72.93,73.07,38222.0,56.9904,57.131,56.9436,57.0529,38222.0
2017-05-04 09:50:00,73.07,73.18,73.01,73.14,130036.0,57.0529,57.1388,57.006,57.1075,130036.0
2017-05-04 10:00:00,73.12,73.68,73.07,73.56,117767.0,57.0919,57.5292,57.0529,57.4355,117767.0
2017-05-04 10:10:00,73.56,73.56,73.3,73.5,126527.0,57.4355,57.4355,57.2325,57.3886,126527.0
2017-05-04 10:20:00,73.5,73.69,73.47,73.69,44106.0,57.3886,57.537,57.3652,57.537,44106.0
2017-05-04 10:30:00,73.66,73.87,73.65,73.78,58150.0,57.5136,57.6775,57.5057,57.6073,58150.0
2017-05-04 10:40:00,73.75,73.77,73.37,73.51,56365.0,57.5838,57.5994,57.2871,57.3964,56365.0
2017-05-04 10:50:00,73.5,73.58,73.43,73.54,67640.0,57.3886,57.4511,57.334,57.4199,67640.0
2017-05-04 11:00:00,73.54,73.54,73.35,73.35,48700.0,57.4199,57.4199,57.2715,57.2715,48700.0
2017-05-04 11:10:00,73.37,73.53,73.36,73.47,45783.0,57.2871,57.4121,57.2793,57.3652,45783.0
2017-05-04 11:20:00,73.46,73.54,73.38,73.39,55584.0,57.3574,57.4199,57.2949,57.3027,55584.0
2017-05-04 11:30:00,73.4,73.44,73.31,73.41,41320.0,57.3105,57.3418,57.2403,57.3184,41320.0
2017-05-04 11:40:00,73.4,73.45,73.32,73.37,61508.0,57.3105,57.3496,57.2481,57.2871,61508.0
2017-05-04 11:50:00,73.38,73.38,72.95,72.95,40831.0,57.2949,57.2949,56.9592,56.9592,40831.0
2017-05-04 12:00:00,72.95,73.13,72.91,73.09,35704.0,56.9592,57.0997,56.928,57.0685,35704.0
2017-05-04 12:10:00,73.08,73.12,72.99,72.99,44456.0,57.0607,57.0919,56.9904,56.9904,44456.0
2017-05-04 12:20:00,73.0,73.19,73.0,73.15,40816.0,56.9982,57.1466,56.9982,57.1153,40816.0
2017-05-04 12:30:00,73.15,73.25,73.15,73.23,38734.0,57.1153,57.1934,57.1153,57.1778,38734.0
2017-05-04 12:40:00,73.23,73.26,73.14,73.2,32905.0,57.1778,57.2012,57.1075,57.1544,32905.0
2017-05-04 12:50:00,73.19,73.27,73.19,73.2,26137.0,57.1466,57.209,57.1466,57.1544,26137.0
2017-05-04 13:00:00,73.2,73.29,73.2,73.27,43769.0,57.1544,57.2247,57.1544,57.209,43769.0
2017-05-04 13:10:00,73.27,73.3,73.03,73.1,71213.0,57.209,57.2325,57.0217,57.0763,71213.0
2017-05-04 13:20:00,73.09,73.15,72.94,72.95,24625.0,57.0685,57.1153,56.9514,56.9592,24625.0
2017-05-04 13:30:00,72.93,73.01,72.93,72.98,24380.0,56.9436,57.006,56.9436,56.9826,24380.0
2017-05-04 13:40:00,72.98,72.99,72.87,72.98,16967.0,56.9826,56.9904,56.8967,56.9826,16967.0
2017-05-04 13:50:00,72.96,72.96,72.85,72.86,39458.0,56.967,56.967,56.8811,56.8889,39458.0
2017-05-04 14:00:00,72.86,72.93,72.84,72.84,21568.0,56.8889,56.9436,56.8733,56.8733,21568.0
2017-05-04 14:10:00,72.86,72.88,72.68,72.68,27517.0,56.8889,56.9045,56.7484,56.7484,27517.0
2017-05-04 14:20:00,72.67,72.72,72.6,72.69,30224.0,56.7406,56.7796,56.6859,56.7562,30224.0
2017-05-04 14:30:00,72.68,72.71,72.65,72.67,32448.0,56.7484,56.7718,56.7249,56.7406,32448.0
2017-05-04 14:40:00,72.65,72.77,72.63,72.72,29936.0,56.7249,56.8186,56.7093,56.7796,29936.0
2017-05-04 14:50:00,72.71,72.72,72.56,72.58,30229.0,56.7718,56.7796,56.6547,56.6703,30229.0
2017-05-04 15:00:00,72.58,72.74,72.58,72.63,44190.0,56.6703,56.7952,56.6703,56.7093,44190.0
2017-05-04 15:10:00,72.63,72.72,72.61,72.7,34609.0,56.7093,56.7796,56.6937,56.764,34609.0
2017-05-04 15:20:00,72.7,72.73,72.62,72.62,49576.0,56.764,56.7874,56.7015,56.7015,49576.0
2017-05-04 15:30:00,72.63,72.77,72.62,72.75,54450.0,56.7093,56.8186,56.7015,56.803,54450.0
2017-05-04 15:40:00,72.75,72.75,72.68,72.69,85740.0,56.803,56.803,56.7484,56.7562,85740.0
2017-05-04 15:50:00,72.69,72.81,72.68,72.73,146401.0,56.7562,56.8499,56.7484,56.7874,146401.0
2017-05-05 09:30:00,73.01,73.2,72.63,72.63,45149.0,57.006,57.1544,56.7093,56.7093,45149.0
2017-05-05 09:40:00,72.62,72.66,72.44,72.48,29725.0,56.7015,56.7328,56.561,56.5922,29725.0
2017-05-05 09:50:00,72.47,72.55,72.32,72.32,29780.0,56.5844,56.6469,56.4673,56.4673,29780.0
2017-05-05 10:00:00,72.35,72.4,72.25,72.36,55898.0,56.4907,56.5298,56.4126,56.4985,55898.0
2017-05-05 10:10:00,72.35,72.57,72.32,72.55,63064.0,56.4907,56.6625,56.4673,56.6469,63064.0
2017-05-05 10:20:00,72.55,72.59,72.36,72.45,22965.0,56.6469,56.6781,56.4985,56.5688,22965.0
2017-05-05 10:30:00,72.44,72.51,72.37,72.43,44523.0,56.561,56.6156,56.5063,56.5532,44523.0
2017-05-05 10:40:00,72.45,72.51,72.4,72.42,28425.0,56.5688,56.6156,56.5298,56.5454,28425.0
2017-05-05 10:50:00,72.43,72.5,72.39,72.46,22367.0,56.5532,56.6078,56.5219,56.5766,22367.0
2017-05-05 11:00:00,72.45,72.51,72.42,72.42,42973.0,56.5688,56.6156,56.5454,56.5454,42973.0
2017-05-05 11:10:00,72.42,72.51,72.4,72.47,29972.0,56.5454,56.6156,56.5298,56.5844,29972.0
2017-05-05 11:20:00,72.48,72.48,72.35,72.38,28290.0,56.5922,56.5922,56.4907,56.5141,28290.0
2017-05-05 11:30:00,72.38,72.5,72.38,72.47,21655.0,56.5141,56.6078,56.5141,56.5844,21655.0
2017-05-05 11:40:00,72.45,72.53,72.43,72.45,29939.0,56.5688,56.6313,56.5532,56.5688,29939.0
2017-05-05 11:50:00,72.44,72.45,72.31,72.32,36009.0,56.561,56.5688,56.4595,56.4673,36009.0
2017-05-05 12:00:00,72.34,72.34,72.26,72.27,32977.0,56.4829,56.4829,56.4204,56.4282,32977.0
2017-05-05 12:10:00,72.27,72.28,72.2,72.21,41310.0,56.4282,56.4361,56.3736,56.3814,41310.0
2017-05-05 12:20:00,72.2,72.25,72.2,72.22,23785.0,56.3736,56.4126,56.3736,56.3892,23785.0
2017-05-05 12:30:00,72.24,72.32,72.19,72.31,29754.0,56.4048,56.4673,56.3658,56.4595,29754.0
2017-05-05 12:40:00,72.3,72.31,72.24,72.27,13873.0,56.4517,56.4595,56.4048,56.4282,13873.0
2017-05-05 12:50:00,72.27,72.27,72.15,72.22,26144.0,56.4282,56.4282,56.3346,56.3892,26144.0
2017-05-05 13:00:00,72.23,72.24,72.16,72.16,37524.0,56.397,56.4048,56.3424,56.3424,37524.0
2017-05-05 13:10:00,72.16,72.21,72.15,72.21,32349.0,56.3424,56.3814,56.3346,56.3814,32349.0
2017-05-05 13:20:00,72.2,72.22,72.05,72.05,28190.0,56.3736,56.3892,56.2565,56.2565,28190.0
2017-05-05 13:30:00,72.04,72.07,71.9,72.07,59071.0,56.2487,56.2721,56.1394,56.2721,59071.0
2017-05-05 13:40:00,72.06,72.14,72.04,72.1,29097.0,56.2643,56.3267,56.2487,56.2955,29097.0
2017-05-05 13:50:00,72.11,72.21,72.11,72.15,14530.0,56.3033,56.3814,56.3033,56.3346,14530.0
2017-05-05 14:00:00,72.15,72.24,72.13,72.17,22385.0,56.3346,56.4048,56.3189,56.3502,22385.0
2017-05-05 14:10:00,72.17,72.19,72.12,72.14,19601.0,56.3502,56.3658,56.3111,56.3267,19601.0
2017-05-05 14:20:00,72.14,72.18,72.12,72.14,15967.0,56.3267,56.358,56.3111,56.3267,15967.0
2017-05-05 14:30:00,72.14,72.23,72.13,72.16,27642.0,56.3267,56.397,56.3189,56.3424,27642.0
2017-05-05 14:40:00,72.18,72.26,72.17,72.26,27934.0,56.358,56.4204,56.3502,56.4204,27934.0
2017-05-05 14:50:00,72.25,72.32,72.24,72.26,25291.0,56.4126,56.4673,56.4048,56.4204,25291.0
2017-05-05 15:00:00,72.25,72.33,72.25,72.28,39866.0,56.4126,56.4751,56.4126,56.4361,39866.0
2017-05-05 15:10:00,72.28,72.32,72.25,72.29,39005.0,56.4361,56.4673,56.4126,56.4439,39005.0
2017-05-05 15:20:00,72.29,72.3,72.24,72.25,44764.0,56.4439,56.4517,56.4048,56.4126,44764.0
2017-05-05 15:30:00,72.26,72.28,72.19,72.23,60737.0,56.4204,56.4361,56.3658,56.397,60737.0
2017-05-05 15:40:00,72.24,72.31,72.24,72.3,95010.0,56.4048,56.4595,56.4048,56.4517,95010.0
2017-05-05 15:50:00,72.31,72.49,72.3,72.47,179645.0,56.4595,56.6,56.4517,56.5844,179645.0
2017-05-08 09:30:00,72.66,72.66,72.41,72.42,26288.0,56.7328,56.7328,56.5376,56.5454,26288.0
2017-05-08 09:40:00,72.43,72.56,72.31,72.45,31581.0,56.5532,56.6547,56.4595,56.5688,31581.0
2017-05-08 09:50:00,72.4,72.54,72.38,72.4,19480.0,56.5298,56.6391,56.5141,56.5298,19480.0
2017-05-08 10:00:00,72.44,72.44,72.3,72.38,30202.0,56.561,56.561,56.4517,56.5141,30202.0
2017-05-08 10:10:00,72.38,72.41,72.3,72.3,24264.0,56.5141,56.5376,56.4517,56.4517,24264.0
2017-05-08 10:20:00,72.31,72.53,72.3,72.46,34602.0,56.4595,56.6313,56.4517,56.5766,34602.0
2017-05-08 10:30:00,72.47,72.47,72.37,72.43,19941.0,56.5844,56.5844,56.5063,56.5532,19941.0
2017-05-08 10:40:00,72.44,72.48,72.36,72.37,20736.0,56.561,56.5922,56.4985,56.5063,20736.0
2017-05-08 10:50:00,72.37,72.45,72.29,72.42,66999.0,56.5063,56.5688,56.4439,56.5454,66999.0
2017-05-08 11:00:00,72.42,72.43,72.3,72.34,87911.0,56.5454,56.5532,56.4517,56.4829,87911.0
2017-05-08 11:10:00,72.32,72.33,72.11,72.12,25992.0,56.4673,56.4751,56.3033,56.3111,25992.0
2017-05-08 11:20:00,72.12,72.22,72.11,72.17,25890.0,56.3111,56.3892,56.3033,56.3502,25890.0
2017-05-08 11:30:00,72.16,72.25,72.16,72.22,26063.0,56.3424,56.4126,56.3424,56.3892,26063.0
2017-05-08 11:40:00,72.21,72.21,72.1,72.15,22638.0,56.3814,56.3814,56.2955,56.3346,22638.0
2017-05-08 11:50:00,72.15,72.18,72.02,72.07,17480.0,56.3346,56.358,56.233,56.2721,17480.0
2017-05-08 12:00:00,72.06,72.06,71.93,71.94,21315.0,56.2643,56.2643,56.1628,56.1706,21315.0
2017-05-08 12:10:00,71.93,72.05,71.91,72.0,27288.0,56.1628,56.2565,56.1472,56.2174,27288.0
2017-05-08 12:20:00,72.0,72.01,71.98,71.99,19049.0,56.2174,56.2252,56.2018,56.2096,19049.0
2017-05-08 12:30:00,72.0,72.05,71.99,72.02,19601.0,56.2174,56.2565,56.2096,56.233,19601.0
2017-05-08 12:40:00,72.03,72.03,71.98,72.0,15283.0,56.2409,56.2409,56.2018,56.2174,15283.0
2017-05-08 12:50:00,72.0,72.02,71.98,72.02,20262.0,56.2174,56.233,56.2018,56.233,20262.0
2017-05-08 13:00:00,72.03,72.08,72.02,72.06,26007.0,56.2409,56.2799,56.233,56.2643,26007.0
2017-05-08 13:10:00,72.07,72.2,72.07,72.17,13772.0,56.2721,56.3736,56.2721,56.3502,13772.0
2017-05-08 13:20:00,72.17,72.24,72.16,72.23,15581.0,56.3502,56.4048,56.3424,56.397,15581.0
2017-05-08 13:30:00,72.23,72.25,72.11,72.13,28069.0,56.397,56.4126,56.3033,56.3189,28069.0
2017-05-08 13:40:00,72.13,72.13,72.06,72.06,23375.0,56.3189,56.3189,56.2643,56.2643,23375.0
2017-05-08 13:50:00,72.06,72.1,72.03,72.07,13559.0,56.2643,56.2955,56.2409,56.2721,13559.0
2017-05-08 14:00:00,72.07,72.08,72.01,72.02,23285.0,56.2721,56.2799,56.2252,56.233,23285.0
2017-05-08 14:10:00,72.03,72.05,71.99,72.01,21279.0,56.2409,56.2565,56.2096,56.2252,21279.0
2017-05-08 14:20:00,72.01,72.03,71.98,71.98,25336.0,56.2252,56.2409,56.2018,56.2018,25336.0
2017-05-08 14:30:00,71.98,72.01,71.98,71.99,20982.0,56.2018,56.2252,56.2018,56.2096,20982.0
2017-05-08 14:40:00,71.99,72.02,71.98,71.98,18079.0,56.2096,56.233,56.2018,56.2018,18079.0
2017-05-08 14:50:00,71.98,72.02,71.98,72.01,20805.0,56.2018,56.233,56.2018,56.2252,20805.0
2017-05-08 15:00:00,72.01,72.01,71.83,71.93,63843.0,56.2252,56.2252,56.0847,56.1628,63843.0
2017-05-08 15:10:00,71.93,72.01,71.93,71.98,44664.0,56.1628,56.2252,56.1628,56.2018,44664.0
2017-05-08 15:20:00,71.97,71.98,71.9,71.93,31810.0,56.194,56.2018,56.1394,56.1628,31810.0
2017-05-08 15:30:00,71.93,71.95,71.88,71.88,40686.0,56.1628,56.1784,56.1237,56.1237,40686.0
2017-05-08 15:40:00,71.89,71.93,71.87,71.92,66616.0,56.1315,56.1628,56.1159,56.155,66616.0
2017-05-08 15:50:00,71.92,72.03,71.91,72.01,147689.0,56.155,56.2409,56.1472,56.2252,147689.0
2017-05-09 09:30:00,72.28,72.49,72.03,72.14,71431.0,56.4361,56.6,56.2409,56.3267,71431.0
2017-05-09 09:40:00,72.18,72.24,72.09,72.18,25418.0,56.358,56.4048,56.2877,56.358,25418.0
2017-05-09 09:50:00,72.19,72.3,72.12,72.24,34807.0,56.3658,56.4517,56.3111,56.4048,34807.0
2017-05-09 10:00:00,72.25,72.32,72.18,72.32,36592.0,56.4126,56.4673,56.358,56.4673,36592.0
2017-05-09 10:10:00,72.33,72.45,72.31,72.43,20864.0,56.4751,56.5688,56.4595,56.5532,20864.0
2017-05-09 10:20:00,72.43,72.48,72.34,72.48,44792.0,56.5532,56.5922,56.4829,56.5922,44792.0
2017-05-09 10:30:00,72.47,72.54,72.45,72.48,22651.0,56.5844,56.6391,56.5688,56.5922,22651.0
2017-05-09 10:40:00,72.48,72.48,72.36,72.37,30650.0,56.5922,56.5922,56.4985,56.5063,30650.0
2017-05-09 10:50:00,72.38,72.41,72.34,72.37,46604.0,56.5141,56.5376,56.4829,56.5063,46604.0
2017-05-09 11:00:00,72.37,72.5,72.35,72.5,20947.0,56.5063,56.6078,56.4907,56.6078,20947.0
2017-05-09 11:10:00,72.48,72.49,72.4,72.41,13844.0,56.5922,56.6,56.5298,56.5376,13844.0
2017-05-09 11:20:00,72.41,72.48,72.39,72.45,21719.0,56.5376,56.5922,56.5219,56.5688,21719.0
2017-05-09 11:30:00,72.45,72.48,72.42,72.43,18432.0,56.5688,56.5922,56.5454,56.5532,18432.0
2017-05-09 11:40:00,72.42,72.46,72.41,72.41,54701.0,56.5454,56.5766,56.5376,56.5376,54701.0
2017-05-09 11:50:00,72.4,72.41,72.3,72.35,43775.0,56.5298,56.5376,56.4517,56.4907,43775.0
2017-05-09 12:00:00,72.35,72.4,72.33,72.39,22809.0,56.4907,56.5298,56.4751,56.5219,22809.0
2017-05-09 12:10:00,72.4,72.4,72.34,72.35,20330.0,56.5298,56.5298,56.4829,56.4907,20330.0
2017-05-09 12:20:00,72.35,72.4,72.3,72.37,21289.0,56.4907,56.5298,56.4517,56.5063,21289.0
2017-05-09 12:30:00,72.37,72.39,72.34,72.38,14231.0,56.5063,56.5219,56.4829,56.5141,14231.0
2017-05-09 12:40:00,72.39,72.39,72.26,72.29,43002.0,56.5219,56.5219,56.4204,56.4439,43002.0
2017-05-09 12:50:00,72.29,72.32,72.25,72.31,33557.0,56.4439,56.4673,56.4126,56.4595,33557.0
2017-05-09 13:00:00,72.3,72.38,72.3,72.36,33091.0,56.4517,56.5141,56.4517,56.4985,33091.0
2017-05-09 13:10:00,72.35,72.37,72.31,72.32,15796.0,56.4907,56.5063,56.4595,56.4673,15796.0
2017-05-09 13:20:00,72.31,72.36,72.27,72.34,57786.0,56.4595,56.4985,56.4282,56.4829,57786.0
2017-05-09 13:30:00,72.33,72.39,72.33,72.38,11512.0,56.4751,56.5219,56.4751,56.5141,11512.0
2017-05-09 13:40:00,72.39,72.43,72.37,72.39,13154.0,56.5219,56.5532,56.5063,56.5219,13154.0
2017-05-09 13:50:00,72.4,72.4,72.3,72.34,26445.0,56.5298,56.5298,56.4517,56.4829,26445.0
2017-05-09 14:00:00,72.34,72.35,72.29,72.33,46970.0,56.4829,56.4907,56.4439,56.4751,46970.0
2017-05-09 14:10:00,72.33,72.33,72.23,72.3,29999.0,56.4751,56.4751,56.397,56.4517,29999.0
2017-05-09 14:20:00,72.3,72.31,72.27,72.29,16745.0,56.4517,56.4595,56.4282,56.4439,16745.0
2017-05-09 14:30:00,72.28,72.35,72.28,72.31,19357.0,56.4361,56.4907,56.4361,56.4595,19357.0
2017-05-09 14:40:00,72.3,72.37,72.3,72.32,15506.0,56.4517,56.5063,56.4517,56.4673,15506.0
2017-05-09 14:50:00,72.33,72.39,72.33,72.34,10859.0,56.4751,56.5219,56.4751,56.4829,10859.0
2017-05-09 15:00:00,72.34,72.39,72.33,72.39,15727.0,56.4829,56.5219,56.4751,56.5219,15727.0
2017-05-09 15:10:00,72.39,72.43,72.36,72.41,28597.0,56.5219,56.5532,56.4985,56.5376,28597.0
2017-05-09 15:20:00,72.42,72.46,72.41,72.45,31245.0,56.5454,56.5766,56.5376,56.5688,31245.0
2017-05-09 15:30:00,72.42,72.44,72.33,72.34,65737.0,56.5454,56.561,56.4751,56.4829,65737.0
2017-05-09 15:40:00,72.34,72.36,72.22,72.35,77189.0,56.4829,56.4985,56.3892,56.4907,77189.0
2017-05-09 15:50:00,72.35,72.44,72.33,72.41,176724.0,56.4907,56.561,56.4751,56.5376,176724.0
2017-05-10 09:30:00,72.17,72.28,71.8,71.94,73353.0,56.3502,56.4361,56.0613,56.1706,73353.0
2017-05-10 09:40:00,71.94,72.09,71.93,72.01,55009.0,56.1706,56.2877,56.1628,56.2252,55009.0
2017-05-10 09:50:00,72.0,72.02,71.93,72.01,167885.0,56.2174,56.233,56.1628,56.2252,167885.0
2017-05-10 10:00:00,72.0,72.03,71.96,71.96,91644.0,56.2174,56.2409,56.1862,56.1862,91644.0
2017-05-10 10:10:00,71.98,72.15,71.97,72.1,57310.0,56.2018,56.3346,56.194,56.2955,57310.0
2017-05-10 10:20:00,72.1,72.14,72.02,72.03,29271.0,56.2955,56.3267,56.233,56.2409,29271.0
2017-05-10 10:30:00,72.04,72.04,71.89,71.92,32000.0,56.2487,56.2487,56.1315,56.155,32000.0
2017-05-10 10:40:00,71.92,71.98,71.83,71.85,41912.0,56.155,56.2018,56.0847,56.1003,41912.0
2017-05-10 10:50:00,71.86,71.92,71.83,71.88,41696.0,56.1081,56.155,56.0847,56.1237,41696.0
2017-05-10 11:00:00,71.87,71.95,71.77,71.95,71254.0,56.1159,56.1784,56.0378,56.1784,71254.0
2017-05-10 11:10:00,71.94,71.95,71.9,71.95,23861.0,56.1706,56.1784,56.1394,56.1784,23861.0
2017-05-10 11:20:00,71.94,72.05,71.88,72.04,38559.0,56.1706,56.2565,56.1237,56.2487,38559.0
2017-05-10 11:30:00,72.03,72.11,72.0,72.03,20323.0,56.2409,56.3033,56.2174,56.2409,20323.0
2017-05-10 11:40:00,72.03,72.07,72.02,72.05,19915.0,56.2409,56.2721,56.233,56.2565,19915.0
2017-05-10 11:50:00,72.05,72.05,71.98,72.01,21454.0,56.2565,56.2565,56.2018,56.2252,21454.0
2017-05-10 12:00:00,72.01,72.1,72.0,72.06,37679.0,56.2252,56.2955,56.2174,56.2643,37679.0
2017-05-10 12:10:00,72.06,72.06,72.0,72.04,16985.0,56.2643,56.2643,56.2174,56.2487,16985.0
2017-05-10 12:20:00,72.04,72.06,72.03,72.04,29093.0,56.2487,56.2643,56.2409,56.2487,29093.0
2017-05-10 12:30:00,72.06,72.12,72.04,72.05,20780.0,56.2643,56.3111,56.2487,56.2565,20780.0
2017-05-10 12:40:00,72.04,72.11,72.01,72.09,18798.0,56.2487,56.3033,56.2252,56.2877,18798.0
2017-05-10 12:50:00,72.09,72.1,72.04,72.05,25039.0,56.2877,56.2955,56.2487,56.2565,25039.0
2017-05-10 13:00:00,72.04,72.15,72.03,72.15,36077.0,56.2487,56.3346,56.2409,56.3346,36077.0
2017-05-10 13:10:00,72.15,72.15,72.08,72.1,15960.0,56.3346,56.3346,56.2799,56.2955,15960.0
2017-05-10 13:20:00,72.09,72.19,72.08,72.16,15946.0,56.2877,56.3658,56.2799,56.3424,15946.0
2017-05-10 13:30:00,72.16,72.19,72.13,72.19,18800.0,56.3424,56.3658,56.3189,56.3658,18800.0
2017-05-10 13:40:00,72.19,72.22,72.17,72.17,30489.0,56.3658,56.3892,56.3502,56.3502,30489.0
2017-05-10 13:50:00,72.17,72.18,72.09,72.09,27934.0,56.3502,56.358,56.2877,56.2877,27934.0
2017-05-10 14:00:00,72.09,72.12,72.06,72.07,23942.0,56.2877,56.3111,56.2643,56.2721,23942.0
2017-05-10 14:10:00,72.07,72.19,72.06,72.15,66726.0,56.2721,56.3658,56.2643,56.3346,66726.0
2017-05-10 14:20:00,72.15,72.27,72.14,72.26,30895.0,56.3346,56.4282,56.3267,56.4204,30895.0
2017-05-10 14:30:00,72.26,72.28,72.22,72.22,30440.0,56.4204,56.4361,56.3892,56.3892,30440.0
2017-05-10 14:40:00,72.23,72.25,72.18,72.25,27693.0,56.397,56.4126,56.358,56.4126,27693.0
2017-05-10 14:50:00,72.23,72.25,72.21,72.23,31523.0,56.397,56.4126,56.3814,56.397,31523.0
2017-05-10 15:00:00,72.23,72.24,72.18,72.23,46116.0,56.397,56.4048,56.358,56.397,46116.0
2017-05-10 15:10:00,72.23,72.25,72.21,72.23,49522.0,56.397,56.4126,56.3814,56.397,49522.0
2017-05-10 15:20:00,72.23,72.23,72.08,72.08,39668.0,56.397,56.397,56.2799,56.2799,39668.0
2017-05-10 15:30:00,72.09,72.14,72.05,72.13,46733.0,56.2877,56.3267,56.2565,56.3189,46733.0
2017-05-10 15:40:00,72.14,72.17,72.0,72.04,86508.0,56.3267,56.3502,56.2174,56.2487,86508.0
2017-05-10 15:50:00,72.04,72.07,71.99,72.02,240176.0,56.2487,56.2721,56.2096,56.233,240176.0
2017-05-11 09:30:00,72.06,72.18,71.82,71.94,50399.0,56.2643,56.358,56.0769,56.1706,50399.0
2017-05-11 09:40:00,71.97,72.22,71.92,72.11,33141.0,56.194,56.3892,56.155,56.3033,33141.0
2017-05-11 09:50:00,72.11,72.25,72.06,72.23,23521.0,56.3033,56.4126,56.2643,56.397,23521.0
2017-05-11 10:00:00,72.23,72.32,72.18,72.32,27415.0,56.397,56.4673,56.358,56.4673,27415.0
2017-05-11 10:10:00,72.3,72.32,72.18,72.28,33435.0,56.4517,56.4673,56.358,56.4361,33435.0
2017-05-11 10:20:00,72.3,72.31,72.18,72.23,39204.0,56.4517,56.4595,56.358,56.397,39204.0
2017-05-11 10:30:00,72.22,72.28,72.17,72.22,51342.0,56.3892,56.4361,56.3502,56.3892,51342.0
2017-05-11 10:40:00,72.22,72.3,72.22,72.28,28800.0,56.3892,56.4517,56.3892,56.4361,28800.0
2017-05-11 10:50:00,72.28,72.39,72.26,72.34,45836.0,56.4361,56.5219,56.4204,56.4829,45836.0
2017-05-11 11:00:00,72.33,72.45,72.32,72.39,32640.0,56.4751,56.5688,56.4673,56.5219,32640.0
2017-05-11 11:10:00,72.39,72.47,72.33,72.41,52543.0,56.5219,56.5844,56.4751,56.5376,52543.0
2017-05-11 11:20:00,72.41,72.48,72.37,72.45,37520.0,56.5376,56.5922,56.5063,56.5688,37520.0
2017-05-11 11:30:00,72.45,72.55,72.38,72.51,50987.0,56.5688,56.6469,56.5141,56.6156,50987.0
2017-05-11 11:40:00,72.53,72.61,72.44,72.54,77371.0,56.6313,56.6937,56.561,56.6391,77371.0
2017-05-11 11:50:00,72.55,72.59,72.23,72.23,57664.0,56.6469,56.6781,56.397,56.397,57664.0
2017-05-11 12:00:00,72.25,72.26,72.1,72.17,32068.0,56.4126,56.4204,56.2955,56.3502,32068.0
2017-05-11 12:10:00,72.18,72.58,72.18,72.52,251031.0,56.358,56.6703,56.358,56.6234,251031.0
2017-05-11 12:20:00,72.55,72.58,72.35,72.48,50525.0,56.6469,56.6703,56.4907,56.5922,50525.0
2017-05-11 12:30:00,72.45,72.54,72.44,72.51,33669.0,56.5688,56.6391,56.561,56.6156,33669.0
2017-05-11 12:40:00,72.5,72.58,72.49,72.54,38907.0,56.6078,56.6703,56.6,56.6391,38907.0
2017-05-11 12:50:00,72.53,72.57,72.48,72.49,26847.0,56.6313,56.6625,56.5922,56.6,26847.0
2017-05-11 13:00:00,72.49,72.55,72.48,72.49,17657.0,56.6,56.6469,56.5922,56.6,17657.0
2017-05-11 13:10:00,72.48,72.56,72.47,72.51,20272.0,56.5922,56.6547,56.5844,56.6156,20272.0
2017-05-11 13:20:00,72.52,72.55,72.44,72.45,14181.0,56.6234,56.6469,56.561,56.5688,14181.0
2017-05-11 13:30:00,72.43,72.46,72.38,72.39,20856.0,56.5532,56.5766,56.5141,56.5219,20856.0
2017-05-11 13:40:00,72.39,72.49,72.37,72.49,30993.0,56.5219,56.6,56.5063,56.6,30993.0
2017-05-11 13:50:00,72.49,72.52,72.41,72.44,30708.0,56.6,56.6234,56.5376,56.561,30708.0
2017-05-11 14:00:00,72.45,72.56,72.45,72.55,45615.0,56.5688,56.6547,56.5688,56.6469,45615.0
2017-05-11 14:10:00,72.55,72.7,72.5,72.6,107738.0,56.6469,56.764,56.6078,56.6859,107738.0
2017-05-11 14:20:00,72.62,72.81,72.56,72.65,95769.0,56.7015,56.8499,56.6547,56.7249,95769.0
2017-05-11 14:30:00,72.65,72.65,72.52,72.56,31905.0,56.7249,56.7249,56.6234,56.6547,31905.0
2017-05-11 14:40:00,72.56,72.71,72.56,72.7,35757.0,56.6547,56.7718,56.6547,56.764,35757.0
2017-05-11 14:50:00,72.7,72.8,72.64,72.76,96537.0,56.764,56.8421,56.7171,56.8108,96537.0
2017-05-11 15:00:00,72.77,72.84,72.75,72.83,49710.0,56.8186,56.8733,56.803,56.8655,49710.0
2017-05-11 15:10:00,72.82,72.83,72.77,72.8,62496.0,56.8577,56.8655,56.8186,56.8421,62496.0
2017-05-11 15:20:00,72.81,72.86,72.71,72.84,46991.0,56.8499,56.8889,56.7718,56.8733,46991.0
2017-05-11 15:30:00,72.84,72.96,72.78,72.95,86985.0,56.8733,56.967,56.8265,56.9592,86985.0
2017-05-11 15:40:00,72.95,72.95,72.86,72.87,100629.0,56.9592,56.9592,56.8889,56.8967,100629.0
2017-05-11 15:50:00,72.87,72.87,72.73,72.81,174795.0,56.8967,56.8967,56.7874,56.8499,174795.0
2017-05-12 09:30:00,72.78,72.85,72.52,72.63,22633.0,56.8265,56.8811,56.6234,56.7093,22633.0
2017-05-12 09:40:00,72.61,72.81,72.61,72.76,21558.0,56.6937,56.8499,56.6937,56.8108,21558.0
2017-05-12 09:50:00,72.79,72.87,72.72,72.78,33563.0,56.8343,56.8967,56.7796,56.8265,33563.0
2017-05-12 10:00:00,72.79,72.89,72.7,72.74,44673.0,56.8343,56.9123,56.764,56.7952,44673.0
2017-05-12 10:10:00,72.72,72.75,72.58,72.73,25600.0,56.7796,56.803,56.6703,56.7874,25600.0
2017-05-12 10:20:00,72.73,72.78,72.65,72.76,42437.0,56.7874,56.8265,56.7249,56.8108,42437.0
2017-05-12 10:30:00,72.74,72.74,72.64,72.67,26963.0,56.7952,56.7952,56.7171,56.7406,26963.0
2017-05-12 10:40:00,72.68,72.75,72.63,72.73,24045.0,56.7484,56.803,56.7093,56.7874,24045.0
2017-05-12 10:50:00,72.73,72.73,72.61,72.72,44864.0,56.7874,56.7874,56.6937,56.7796,44864.0
2017-05-12 11:00:00,72.7,72.81,72.68,72.8,22843.0,56.764,56.8499,56.7484,56.8421,22843.0
2017-05-12 11:10:00,72.79,72.86,72.76,72.78,37511.0,56.8343,56.8889,56.8108,56.8265,37511.0
2017-05-12 11:20:00,72.8,72.84,72.76,72.81,24188.0,56.8421,56.8733,56.8108,56.8499,24188.0
2017-05-12 11:30:00,72.81,72.97,72.8,72.89,33050.0,56.8499,56.9748,56.8421,56.9123,33050.0
2017-05-12 11:40:00,72.89,72.94,72.86,72.9,29127.0,56.9123,56.9514,56.8889,56.9201,29127.0
2017-05-12 11:50:00,72.9,72.92,72.86,72.88,33205.0,56.9201,56.9358,56.8889,56.9045,33205.0
2017-05-12 12:00:00,72.89,72.91,72.87,72.87,37169.0,56.9123,56.928,56.8967,56.8967,37169.0
2017-05-12 12:10:00,72.88,72.89,72.74,72.74,15138.0,56.9045,56.9123,56.7952,56.7952,15138.0
2017-05-12 12:20:00,72.74,72.74,72.64,72.69,22911.0,56.7952,56.7952,56.7171,56.7562,22911.0
2017-05-12 12:30:00,72.68,72.75,72.67,72.74,20951.0,56.7484,56.803,56.7406,56.7952,20951.0
2017-05-12 12:40:00,72.7,72.78,72.7,72.75,13840.0,56.764,56.8265,56.764,56.803,13840.0
2017-05-12 12:50:00,72.74,72.8,72.7,72.79,22212.0,56.7952,56.8421,56.764,56.8343,22212.0
2017-05-12 13:00:00,72.76,72.79,72.74,72.79,16645.0,56.8108,56.8343,56.7952,56.8343,16645.0
2017-05-12 13:10:00,72.77,72.77,72.72,72.73,15353.0,56.8186,56.8186,56.7796,56.7874,15353.0
2017-05-12 13:20:00,72.73,72.76,72.71,72.75,15412.0,56.7874,56.8108,56.7718,56.803,15412.0
2017-05-12 13:30:00,72.75,72.78,72.73,72.74,11200.0,56.803,56.8265,56.7874,56.7952,11200.0
2017-05-12 13:40:00,72.72,72.78,72.71,72.78,9291.0,56.7796,56.8265,56.7718,56.8265,9291.0
2017-05-12 13:50:00,72.79,72.83,72.77,72.83,13825.0,56.8343,56.8655,56.8186,56.8655,13825.0
2017-05-12 14:00:00,72.84,72.88,72.78,72.88,14100.0,56.8733,56.9045,56.8265,56.9045,14100.0
2017-05-12 14:10:00,72.88,72.95,72.83,72.89,36466.0,56.9045,56.9592,56.8655,56.9123,36466.0
2017-05-12 14:20:00,72.9,72.91,72.85,72.86,14669.0,56.9201,56.928,56.8811,56.8889,14669.0
2017-05-12 14:30:00,72.86,72.91,72.85,72.89,18714.0,56.8889,56.928,56.8811,56.9123,18714.0
2017-05-12 14:40:00,72.88,72.93,72.87,72.87,22567.0,56.9045,56.9436,56.8967,56.8967,22567.0
2017-05-12 14:50:00,72.89,72.91,72.82,72.86,18023.0,56.9123,56.928,56.8577,56.8889,18023.0
2017-05-12 15:00:00,72.85,72.86,72.81,72.85,32903.0,56.8811,56.8889,56.8499,56.8811,32903.0
2017-05-12 15:10:00,72.84,72.93,72.84,72.86,83646.0,56.8733,56.9436,56.8733,56.8889,83646.0
2017-05-12 15:20:00,72.88,73.01,72.86,73.0,43608.0,56.9045,57.006,56.8889,56.9982,43608.0
2017-05-12 15:30:00,73.0,73.0,72.87,72.92,94655.0,56.9982,56.9982,56.8967,56.9358,94655.0
2017-05-12 15:40:00,72.93,72.95,72.84,72.88,116708.0,56.9436,56.9592,56.8733,56.9045,116708.0
2017-05-12 15:50:00,72.87,72.92,72.86,72.89,138506.0,56.8967,56.9358,56.8889,56.9123,138506.0
2017-05-15 09:30:00,72.77,72.88,72.51,72.8,38131.0,56.8186,56.9045,56.6156,56.8421,38131.0
2017-05-15 09:40:00,72.82,72.84,72.63,72.63,21815.0,56.8577,56.8733,56.7093,56.7093,21815.0
2017-05-15 09:50:00,72.66,72.81,72.66,72.79,24868.0,56.7328,56.8499,56.7328,56.8343,24868.0
2017-05-15 10:00:00,72.79,72.87,72.69,72.83,27094.0,56.8343,56.8967,56.7562,56.8655,27094.0
2017-05-15 10:10:00,72.83,72.94,72.77,72.92,16707.0,56.8655,56.9514,56.8186,56.9358,16707.0
2017-05-15 10:20:00,72.9,72.98,72.85,72.98,13371.0,56.9201,56.9826,56.8811,56.9826,13371.0
2017-05-15 10:30:00,72.98,73.06,72.95,73.06,22344.0,56.9826,57.0451,56.9592,57.0451,22344.0
2017-05-15 10:40:00,73.04,73.1,72.96,73.08,18398.0,57.0295,57.0763,56.967,57.0607,18398.0
2017-05-15 10:50:00,73.08,73.28,73.06,73.24,28767.0,57.0607,57.2169,57.0451,57.1856,28767.0
2017-05-15 11:00:00,73.24,73.35,73.2,73.33,51513.0,57.1856,57.2715,57.1544,57.2559,51513.0
2017-05-15 11:10:00,73.33,73.43,73.32,73.42,27406.0,57.2559,57.334,57.2481,57.3262,27406.0
2017-05-15 11:20:00,73.43,73.43,73.36,73.4,16262.0,57.334,57.334,57.2793,57.3105,16262.0
2017-05-15 11:30:00,73.4,73.44,73.37,73.42,35699.0,57.3105,57.3418,57.2871,57.3262,35699.0
2017-05-15 11:40:00,73.42,73.44,73.36,73.38,18872.0,57.3262,57.3418,57.2793,57.2949,18872.0
2017-05-15 11:50:00,73.37,73.4,73.29,73.36,29225.0,57.2871,57.3105,57.2247,57.2793,29225.0
2017-05-15 12:00:00,73.35,73.42,73.34,73.4,19083.0,57.2715,57.3262,57.2637,57.3105,19083.0
2017-05-15 12:10:00,73.39,73.39,73.3,73.37,12603.0,57.3027,57.3027,57.2325,57.2871,12603.0
2017-05-15 12:20:00,73.36,73.37,73.24,73.25,8996.0,57.2793,57.2871,57.1856,57.1934,8996.0
2017-05-15 12:30:00,73.24,73.26,73.2,73.21,7044.0,57.1856,57.2012,57.1544,57.1622,7044.0
2017-05-15 12:40:00,73.23,73.27,73.21,73.26,16222.0,57.1778,57.209,57.1622,57.2012,16222.0
2017-05-15 12:50:00,73.26,73.34,73.22,73.34,65624.0,57.2012,57.2637,57.17,57.2637,65624.0
2017-05-15 13:00:00,73.34,73.34,73.15,73.15,44900.0,57.2637,57.2637,57.1153,57.1153,44900.0
2017-05-15 13:10:00,73.15,73.16,73.1,73.14,12360.0,57.1153,57.1232,57.0763,57.1075,12360.0
2017-05-15 13:20:00,73.12,73.12,73.04,73.04,10544.0,57.0919,57.0919,57.0295,57.0295,10544.0
2017-05-15 13:30:00,73.06,73.11,73.04,73.08,12698.0,57.0451,57.0841,57.0295,57.0607,12698.0
2017-05-15 13:40:00,73.09,73.13,73.03,73.03,15994.0,57.0685,57.0997,57.0217,57.0217,15994.0
2017-05-15 13:50:00,73.04,73.05,72.99,73.04,15443.0,57.0295,57.0373,56.9904,57.0295,15443.0
2017-05-15 14:00:00,73.03,73.06,72.97,73.01,17023.0,57.0217,57.0451,56.9748,57.006,17023.0
2017-05-15 14:10:00,73.01,73.01,72.94,72.97,18262.0,57.006,57.006,56.9514,56.9748,18262.0
2017-05-15 14:20:00,72.97,72.97,72.86,72.88,25151.0,56.9748,56.9748,56.8889,56.9045,25151.0
2017-05-15 14:30:00,72.89,72.91,72.86,72.9,14551.0,56.9123,56.928,56.8889,56.9201,14551.0
2017-05-15 14:40:00,72.91,73.03,72.91,72.96,42188.0,56.928,57.0217,56.928,56.967,42188.0
2017-05-15 14:50:00,72.96,72.99,72.91,72.96,41876.0,56.967,56.9904,56.928,56.967,41876.0
2017-05-15 15:00:00,72.95,73.04,72.95,73.0,30465.0,56.9592,57.0295,56.9592,56.9982,30465.0
2017-05-15 15:10:00,73.0,73.08,72.99,73.05,42519.0,56.9982,57.0607,56.9904,57.0373,42519.0
2017-05-15 15:20:00,73.04,73.08,72.99,72.99,38561.0,57.0295,57.0607,56.9904,56.9904,38561.0
2017-05-15 15:30:00,72.98,73.04,72.92,72.97,68491.0,56.9826,57.0295,56.9358,56.9748,68491.0
2017-05-15 15:40:00,72.98,73.04,72.95,73.03,51472.0,56.9826,57.0295,56.9592,57.0217,51472.0
2017-05-15 15:50:00,73.04,73.06,72.95,72.97,90124.0,57.0295,57.0451,56.9592,56.9748,90124.0
2017-05-16 09:30:00,73.05,73.1,72.55,72.72,38504.0,57.0373,57.0763,56.6469,56.7796,38504.0
2017-05-16 09:40:00,72.72,72.78,72.56,72.67,23622.0,56.7796,56.8265,56.6547,56.7406,23622.0
2017-05-16 09:50:00,72.68,72.76,72.6,72.67,21559.0,56.7484,56.8108,56.6859,56.7406,21559.0
2017-05-16 10:00:00,72.67,72.68,72.52,72.54,50818.0,56.7406,56.7484,56.6234,56.6391,50818.0
2017-05-16 10:10:00,72.53,72.57,72.33,72.45,42342.0,56.6313,56.6625,56.4751,56.5688,42342.0
2017-05-16 10:20:00,72.45,72.51,72.34,72.34,21870.0,56.5688,56.6156,56.4829,56.4829,21870.0
2017-05-16 10:30:00,72.36,72.44,72.3,72.39,28328.0,56.4985,56.561,56.4517,56.5219,28328.0
2017-05-16 10:40:00,72.37,72.37,72.18,72.26,69231.0,56.5063,56.5063,56.358,56.4204,69231.0
2017-05-16 10:50:00,72.25,72.28,72.19,72.23,31588.0,56.4126,56.4361,56.3658,56.397,31588.0
2017-05-16 11:00:00,72.22,72.37,72.19,72.26,69503.0,56.3892,56.5063,56.3658,56.4204,69503.0
2017-05-16 11:10:00,72.27,72.45,72.26,72.42,30884.0,56.4282,56.5688,56.4204,56.5454,30884.0
2017-05-16 11:20:00,72.42,72.46,72.36,72.46,43396.0,56.5454,56.5766,56.4985,56.5766,43396.0
2017-05-16 11:30:00,72.45,72.45,72.39,72.42,27096.0,56.5688,56.5688,56.5219,56.5454,27096.0
2017-05-16 11:40:00,72.4,72.45,72.4,72.45,41964.0,56.5298,56.5688,56.5298,56.5688,41964.0
2017-05-16 11:50:00,72.45,72.69,72.44,72.64,56651.0,56.5688,56.7562,56.561,56.7171,56651.0
2017-05-16 12:00:00,72.64,72.69,72.54,72.63,75295.0,56.7171,56.7562,56.6391,56.7093,75295.0
2017-05-16 12:10:00,72.62,72.62,72.52,72.55,36439.0,56.7015,56.7015,56.6234,56.6469,36439.0
2017-05-16 12:20:00,72.55,72.58,72.5,72.5,21179.0,56.6469,56.6703,56.6078,56.6078,21179.0
2017-05-16 12:30:00,72.5,72.52,72.45,72.5,50071.0,56.6078,56.6234,56.5688,56.6078,50071.0
2017-05-16 12:40:00,72.49,72.56,72.47,72.51,23005.0,56.6,56.6547,56.5844,56.6156,23005.0
2017-05-16 12:50:00,72.51,72.52,72.48,72.49,20514.0,56.6156,56.6234,56.5922,56.6,20514.0
2017-05-16 13:00:00,72.49,72.52,72.47,72.5,32634.0,56.6,56.6234,56.5844,56.6078,32634.0
2017-05-16 13:10:00,72.5,72.57,72.49,72.54,21321.0,56.6078,56.6625,56.6,56.6391,21321.0
2017-05-16 13:20:00,72.56,72.62,72.52,72.52,14935.0,56.6547,56.7015,56.6234,56.6234,14935.0
2017-05-16 13:30:00,72.53,72.6,72.52,72.57,35151.0,56.6313,56.6859,56.6234,56.6625,35151.0
2017-05-16 13:40:00,72.57,72.59,72.54,72.59,22564.0,56.6625,56.6781,56.6391,56.6781,22564.0
2017-05-16 13:50:00,72.59,72.63,72.56,72.6,22947.0,56.6781,56.7093,56.6547,56.6859,22947.0
2017-05-16 14:00:00,72.59,72.63,72.57,72.63,27721.0,56.6781,56.7093,56.6625,56.7093,27721.0
2017-05-16 14:10:00,72.63,72.67,72.58,72.59,40513.0,56.7093,56.7406,56.6703,56.6781,40513.0
2017-05-16 14:20:00,72.58,72.63,72.57,72.59,38466.0,56.6703,56.7093,56.6625,56.6781,38466.0
2017-05-16 14:30:00,72.59,72.64,72.58,72.62,27226.0,56.6781,56.7171,56.6703,56.7015,27226.0
2017-05-16 14:40:00,72.62,72.65,72.59,72.62,36932.0,56.7015,56.7249,56.6781,56.7015,36932.0
2017-05-16 14:50:00,72.62,72.63,72.59,72.6,28251.0,56.7015,56.7093,56.6781,56.6859,28251.0
2017-05-16 15:00:00,72.61,72.65,72.58,72.62,44985.0,56.6937,56.7249,56.6703,56.7015,44985.0
2017-05-16 15:10:00,72.62,72.7,72.62,72.67,40881.0,56.7015,56.764,56.7015,56.7406,40881.0
2017-05-16 15:20:00,72.67,72.71,72.66,72.7,39221.0,56.7406,56.7718,56.7328,56.764,39221.0
2017-05-16 15:30:00,72.7,72.73,72.69,72.7,27879.0,56.764,56.7874,56.7562,56.764,27879.0
2017-05-16 15:40:00,72.71,72.72,72.57,72.59,74470.0,56.7718,56.7796,56.6625,56.6781,74470.0
2017-05-16 15:50:00,72.59,72.65,72.55,72.62,141523.0,56.6781,56.7249,56.6469,56.7015,141523.0
2017-05-17 09:30:00,71.61,72.55,71.6,72.36,94425.0,55.9129,56.6469,55.9051,56.4985,94425.0
2017-05-17 09:40:00,72.37,72.52,72.19,72.48,41935.0,56.5063,56.6234,56.3658,56.5922,41935.0
2017-05-17 09:50:00,72.49,72.51,72.3,72.3,47433.0,56.6,56.6156,56.4517,56.4517,47433.0
2017-05-17 10:00:00,72.35,72.48,72.26,72.46,61638.0,56.4907,56.5922,56.4204,56.5766,61638.0
2017-05-17 10:10:00,72.48,72.51,72.3,72.39,52826.0,56.5922,56.6156,56.4517,56.5219,52826.0
2017-05-17 10:20:00,72.4,72.42,72.22,72.29,76922.0,56.5298,56.5454,56.3892,56.4439,76922.0
2017-05-17 10:30:00,72.28,72.42,72.25,72.35,67645.0,56.4361,56.5454,56.4126,56.4907,67645.0
2017-05-17 10:40:00,72.35,72.42,72.29,72.35,47814.0,56.4907,56.5454,56.4439,56.4907,47814.0
2017-05-17 10:50:00,72.35,72.37,72.14,72.24,94799.0,56.4907,56.5063,56.3267,56.4048,94799.0
2017-05-17 11:00:00,72.21,72.24,72.09,72.18,34958.0,56.3814,56.4048,56.2877,56.358,34958.0
2017-05-17 11:10:00,72.17,72.25,72.12,72.17,24532.0,56.3502,56.4126,56.3111,56.3502,24532.0
2017-05-17 11:20:00,72.15,72.22,72.09,72.15,74801.0,56.3346,56.3892,56.2877,56.3346,74801.0
2017-05-17 11:30:00,72.16,72.19,72.09,72.16,47078.0,56.3424,56.3658,56.2877,56.3424,47078.0
2017-05-17 11:40:00,72.17,72.2,72.04,72.06,39539.0,56.3502,56.3736,56.2487,56.2643,39539.0
2017-05-17 11:50:00,72.06,72.12,71.98,72.02,31039.0,56.2643,56.3111,56.2018,56.233,31039.0
2017-05-17 12:00:00,72.03,72.03,71.93,71.93,28759.0,56.2409,56.2409,56.1628,56.1628,28759.0
2017-05-17 12:10:00,71.93,72.01,71.89,71.97,39745.0,56.1628,56.2252,56.1315,56.194,39745.0
2017-05-17 12:20:00,71.97,72.07,71.95,72.04,29172.0,56.194,56.2721,56.1784,56.2487,29172.0
2017-05-17 12:30:00,72.04,72.11,72.0,72.06,42825.0,56.2487,56.3033,56.2174,56.2643,42825.0
2017-05-17 12:40:00,72.04,72.06,72.02,72.05,9101.0,56.2487,56.2643,56.233,56.2565,9101.0
2017-05-17 12:50:00,72.04,72.11,72.0,72.07,24342.0,56.2487,56.3033,56.2174,56.2721,24342.0
2017-05-17 13:00:00,72.08,72.08,71.99,72.02,34285.0,56.2799,56.2799,56.2096,56.233,34285.0
2017-05-17 13:10:00,72.03,72.04,71.93,71.96,17853.0,56.2409,56.2487,56.1628,56.1862,17853.0
2017-05-17 13:20:00,71.98,72.02,71.93,71.97,34554.0,56.2018,56.233,56.1628,56.194,34554.0
2017-05-17 13:30:00,71.96,72.0,71.9,71.97,45793.0,56.1862,56.2174,56.1394,56.194,45793.0
2017-05-17 13:40:00,71.97,72.03,71.9,71.91,92820.0,56.194,56.2409,56.1394,56.1472,92820.0
2017-05-17 13:50:00,71.93,71.93,71.85,71.89,34329.0,56.1628,56.1628,56.1003,56.1315,34329.0
2017-05-17 14:00:00,71.88,71.97,71.88,71.97,25694.0,56.1237,56.194,56.1237,56.194,25694.0
2017-05-17 14:10:00,71.96,71.96,71.84,71.89,34721.0,56.1862,56.1862,56.0925,56.1315,34721.0
2017-05-17 14:20:00,71.9,71.92,71.75,71.77,25461.0,56.1394,56.155,56.0222,56.0378,25461.0
2017-05-17 14:30:00,71.76,71.86,71.72,71.72,22902.0,56.03,56.1081,55.9988,55.9988,22902.0
2017-05-17 14:40:00,71.74,71.83,71.72,71.78,107954.0,56.0144,56.0847,55.9988,56.0457,107954.0
2017-05-17 14:50:00,71.78,71.85,71.72,71.79,31426.0,56.0457,56.1003,55.9988,56.0535,31426.0
2017-05-17 15:00:00,71.79,72.01,71.75,71.94,79677.0,56.0535,56.2252,56.0222,56.1706,79677.0
2017-05-17 15:10:00,71.93,71.98,71.82,71.88,85857.0,56.1628,56.2018,56.0769,56.1237,85857.0
2017-05-17 15:20:00,71.88,71.95,71.81,71.81,40514.0,56.1237,56.1784,56.0691,56.0691,40514.0
2017-05-17 15:30:00,71.8,71.91,71.79,71.88,68169.0,56.0613,56.1472,56.0535,56.1237,68169.0
2017-05-17 15:40:00,71.87,71.87,71.57,71.62,103429.0,56.1159,56.1159,55.8817,55.9207,103429.0
2017-05-17 15:50:00,71.61,71.66,71.5,71.6,286485.0,55.9129,55.952,55.827,55.9051,286485.0
2017-05-18 09:30:00,71.8,72.37,71.8,72.07,73771.0,56.0613,56.5063,56.0613,56.2721,73771.0
2017-05-18 09:40:00,72.08,72.24,72.0,72.11,32553.0,56.2799,56.4048,56.2174,56.3033,32553.0
2017-05-18 09:50:00,72.12,72.36,71.99,72.21,34795.0,56.3111,56.4985,56.2096,56.3814,34795.0
2017-05-18 10:00:00,72.19,72.31,72.11,72.31,29070.0,56.3658,56.4595,56.3033,56.4595,29070.0
2017-05-18 10:10:00,72.29,72.56,72.28,72.52,107285.0,56.4439,56.6547,56.4361,56.6234,107285.0
2017-05-18 10:20:00,72.48,72.54,72.27,72.4,92068.0,56.5922,56.6391,56.4282,56.5298,92068.0
2017-05-18 10:30:00,72.39,72.4,72.14,72.19,49052.0,56.5219,56.5298,56.3267,56.3658,49052.0
2017-05-18 10:40:00,72.21,72.29,72.17,72.2,16065.0,56.3814,56.4439,56.3502,56.3736,16065.0
2017-05-18 10:50:00,72.19,72.26,72.13,72.19,37328.0,56.3658,56.4204,56.3189,56.3658,37328.0
2017-05-18 11:00:00,72.2,72.29,72.08,72.15,82588.0,56.3736,56.4439,56.2799,56.3346,82588.0
2017-05-18 11:10:00,72.14,72.18,71.96,72.0,59735.0,56.3267,56.358,56.1862,56.2174,59735.0
2017-05-18 11:20:00,72.01,72.08,72.0,72.02,24034.0,56.2252,56.2799,56.2174,56.233,24034.0
2017-05-18 11:30:00,72.02,72.08,71.96,72.05,83439.0,56.233,56.2799,56.1862,56.2565,83439.0
2017-05-18 11:40:00,72.05,72.06,71.83,71.9,49122.0,56.2565,56.2643,56.0847,56.1394,49122.0
2017-05-18 11:50:00,71.88,72.01,71.84,71.94,25993.0,56.1237,56.2252,56.0925,56.1706,25993.0
2017-05-18 12:00:00,71.95,72.01,71.93,71.95,22029.0,56.1784,56.2252,56.1628,56.1784,22029.0
2017-05-18 12:10:00,71.96,72.13,71.96,72.1,21138.0,56.1862,56.3189,56.1862,56.2955,21138.0
2017-05-18 12:20:00,72.09,72.24,72.09,72.17,23097.0,56.2877,56.4048,56.2877,56.3502,23097.0
2017-05-18 12:30:00,72.18,72.27,72.16,72.23,25449.0,56.358,56.4282,56.3424,56.397,25449.0
2017-05-18 12:40:00,72.22,72.27,72.2,72.24,34060.0,56.3892,56.4282,56.3736,56.4048,34060.0
2017-05-18 12:50:00,72.24,72.27,72.21,72.25,31018.0,56.4048,56.4282,56.3814,56.4126,31018.0
2017-05-18 13:00:00,72.25,72.25,72.19,72.23,77591.0,56.4126,56.4126,56.3658,56.397,77591.0
2017-05-18 13:10:00,72.21,72.29,72.21,72.25,24762.0,56.3814,56.4439,56.3814,56.4126,24762.0
2017-05-18 13:20:00,72.24,72.27,72.23,72.25,17410.0,56.4048,56.4282,56.397,56.4126,17410.0
2017-05-18 13:30:00,72.25,72.25,72.1,72.2,23503.0,56.4126,56.4126,56.2955,56.3736,23503.0
2017-05-18 13:40:00,72.18,72.23,72.16,72.2,14972.0,56.358,56.397,56.3424,56.3736,14972.0
2017-05-18 13:50:00,72.19,72.55,72.17,72.49,33519.0,56.3658,56.6469,56.3502,56.6,33519.0
2017-05-18 14:00:00,72.47,72.59,72.42,72.53,27472.0,56.5844,56.6781,56.5454,56.6313,27472.0
2017-05-18 14:10:00,72.53,72.53,72.44,72.51,18615.0,56.6313,56.6313,56.561,56.6156,18615.0
2017-05-18 14:20:00,72.51,72.53,72.45,72.45,11744.0,56.6156,56.6313,56.5688,56.5688,11744.0
2017-05-18 14:30:00,72.45,72.56,72.43,72.49,20751.0,56.5688,56.6547,56.5532,56.6,20751.0
2017-05-18 14:40:00,72.48,72.54,72.46,72.52,21115.0,56.5922,56.6391,56.5766,56.6234,21115.0
2017-05-18 14:50:00,72.5,72.52,72.36,72.38,16793.0,56.6078,56.6234,56.4985,56.5141,16793.0
2017-05-18 15:00:00,72.37,72.51,72.36,72.48,33781.0,56.5063,56.6156,56.4985,56.5922,33781.0
2017-05-18 15:10:00,72.48,72.5,72.38,72.42,28437.0,56.5922,56.6078,56.5141,56.5454,28437.0
2017-05-18 15:20:00,72.42,72.46,72.39,72.44,32884.0,56.5454,56.5766,56.5219,56.561,32884.0
2017-05-18 15:30:00,72.44,72.44,72.36,72.4,52935.0,56.561,56.561,56.4985,56.5298,52935.0
2017-05-18 15:40:00,72.39,72.46,72.29,72.45,69270.0,56.5219,56.5766,56.4439,56.5688,69270.0
2017-05-18 15:50:00,72.45,72.47,72.18,72.2,159524.0,56.5688,56.5844,56.358,56.3736,159524.0
2017-05-19 09:30:00,72.73,73.58,72.55,73.45,273073.0,56.7874,57.4511,56.6469,57.3496,273073.0
2017-05-19 09:40:00,73.45,73.83,73.32,73.76,172284.0,57.3496,57.6463,57.2481,57.5916,172284.0
2017-05-19 09:50:00,73.76,73.81,73.64,73.73,134561.0,57.5916,57.6307,57.4979,57.5682,134561.0
2017-05-19 10:00:00,73.73,73.9,73.65,73.82,85513.0,57.5682,57.7009,57.5057,57.6385,85513.0
2017-05-19 10:10:00,73.83,73.97,73.81,73.88,71849.0,57.6463,57.7556,57.6307,57.6853,71849.0
2017-05-19 10:20:00,73.88,73.98,73.86,73.96,43267.0,57.6853,57.7634,57.6697,57.7478,43267.0
2017-05-19 10:30:00,73.96,73.96,73.76,73.78,58284.0,57.7478,57.7478,57.5916,57.6073,58284.0
2017-05-19 10:40:00,73.77,73.96,73.77,73.95,41921.0,57.5994,57.7478,57.5994,57.74,41921.0
2017-05-19 10:50:00,73.95,73.97,73.84,73.84,43176.0,57.74,57.7556,57.6541,57.6541,43176.0
2017-05-19 11:00:00,73.84,73.97,73.83,73.97,69132.0,57.6541,57.7556,57.6463,57.7556,69132.0
2017-05-19 11:10:00,73.96,74.0,73.9,73.95,44678.0,57.7478,57.779,57.7009,57.74,44678.0
2017-05-19 11:20:00,73.95,73.98,73.86,73.86,37645.0,57.74,57.7634,57.6697,57.6697,37645.0
2017-05-19 11:30:00,73.85,73.87,73.79,73.85,41205.0,57.6619,57.6775,57.6151,57.6619,41205.0
2017-05-19 11:40:00,73.85,73.94,73.83,73.86,87704.0,57.6619,57.7322,57.6463,57.6697,87704.0
2017-05-19 11:50:00,73.85,73.91,73.79,73.88,26645.0,57.6619,57.7088,57.6151,57.6853,26645.0
2017-05-19 12:00:00,73.89,73.91,73.82,73.85,35521.0,57.6931,57.7088,57.6385,57.6619,35521.0
2017-05-19 12:10:00,73.84,73.94,73.83,73.94,21848.0,57.6541,57.7322,57.6463,57.7322,21848.0
2017-05-19 12:20:00,73.94,74.19,73.94,74.18,45696.0,57.7322,57.9274,57.7322,57.9196,45696.0
2017-05-19 12:30:00,74.17,74.2,74.14,74.19,26880.0,57.9118,57.9352,57.8883,57.9274,26880.0
2017-05-19 12:40:00,74.18,74.18,74.02,74.07,26612.0,57.9196,57.9196,57.7946,57.8337,26612.0
2017-05-19 12:50:00,74.08,74.12,74.04,74.04,17766.0,57.8415,57.8727,57.8103,57.8103,17766.0
2017-05-19 13:00:00,74.04,74.04,73.95,74.0,34918.0,57.8103,57.8103,57.74,57.779,34918.0
2017-05-19 13:10:00,74.0,74.05,73.98,74.04,21253.0,57.779,57.8181,57.7634,57.8103,21253.0
2017-05-19 13:20:00,74.04,74.04,74.01,74.04,12643.0,57.8103,57.8103,57.7868,57.8103,12643.0
2017-05-19 13:30:00,74.03,74.06,74.02,74.05,12148.0,57.8025,57.8259,57.7946,57.8181,12148.0
2017-05-19 13:40:00,74.04,74.1,74.03,74.07,13113.0,57.8103,57.8571,57.8025,57.8337,13113.0
2017-05-19 13:50:00,74.06,74.07,73.98,73.98,16179.0,57.8259,57.8337,57.7634,57.7634,16179.0
2017-05-19 14:00:00,73.99,74.0,73.86,73.87,22703.0,57.7712,57.779,57.6697,57.6775,22703.0
2017-05-19 14:10:00,73.88,73.89,73.82,73.86,25441.0,57.6853,57.6931,57.6385,57.6697,25441.0
2017-05-19 14:20:00,73.85,73.9,73.85,73.89,15910.0,57.6619,57.7009,57.6619,57.6931,15910.0
2017-05-19 14:30:00,73.9,73.94,73.83,73.92,46569.0,57.7009,57.7322,57.6463,57.7166,46569.0
2017-05-19 14:40:00,73.93,73.97,73.9,73.92,24401.0,57.7244,57.7556,57.7009,57.7166,24401.0
2017-05-19 14:50:00,73.91,73.93,73.72,73.78,26250.0,57.7088,57.7244,57.5604,57.6073,26250.0
2017-05-19 15:00:00,73.79,73.8,73.51,73.52,30609.0,57.6151,57.6229,57.3964,57.4042,30609.0
2017-05-19 15:10:00,73.52,73.67,73.51,73.59,42415.0,57.4042,57.5214,57.3964,57.4589,42415.0
2017-05-19 15:20:00,73.59,73.67,73.57,73.58,48395.0,57.4589,57.5214,57.4433,57.4511,48395.0
2017-05-19 15:30:00,73.58,73.58,73.5,73.5,115515.0,57.4511,57.4511,57.3886,57.3886,115515.0
2017-05-19 15:40:00,73.51,73.52,73.38,73.51,156772.0,57.3964,57.4042,57.2949,57.3964,156772.0
2017-05-19 15:50:00,73.51,73.53,73.48,73.51,141914.0,57.3964,57.4121,57.373,57.3964,141914.0
2017-05-22 09:30:00,73.2,73.75,73.19,73.65,103891.0,57.1544,57.5838,57.1466,57.5057,103891.0
2017-05-22 09:40:00,73.72,73.81,73.66,73.79,22265.0,57.5604,57.6307,57.5136,57.6151,22265.0
2017-05-22 09:50:00,73.82,73.84,73.57,73.79,23089.0,57.6385,57.6541,57.4433,57.6151,23089.0
2017-05-22 10:00:00,73.79,73.84,73.7,73.83,29875.0,57.6151,57.6541,57.5448,57.6463,29875.0
2017-05-22 10:10:00,73.83,73.97,73.81,73.89,33986.0,57.6463,57.7556,57.6307,57.6931,33986.0
2017-05-22 10:20:00,73.9,73.93,73.72,73.77,30043.0,57.7009,57.7244,57.5604,57.5994,30043.0
2017-05-22 10:30:00,73.74,73.75,73.66,73.69,24899.0,57.576,57.5838,57.5136,57.537,24899.0
2017-05-22 10:40:00,73.7,73.71,73.57,73.65,28455.0,57.5448,57.5526,57.4433,57.5057,28455.0
2017-05-22 10:50:00,73.65,73.79,73.61,73.74,27308.0,57.5057,57.6151,57.4745,57.576,27308.0
2017-05-22 11:00:00,73.75,73.79,73.72,73.76,18905.0,57.5838,57.6151,57.5604,57.5916,18905.0
2017-05-22 11:10:00,73.76,73.79,73.67,73.67,11627.0,57.5916,57.6151,57.5214,57.5214,11627.0
2017-05-22 11:20:00,73.68,73.72,73.67,73.69,14748.0,57.5292,57.5604,57.5214,57.537,14748.0
2017-05-22 11:30:00,73.68,73.72,73.65,73.66,33687.0,57.5292,57.5604,57.5057,57.5136,33687.0
2017-05-22 11:40:00,73.65,73.66,73.51,73.54,20950.0,57.5057,57.5136,57.3964,57.4199,20950.0
2017-05-22 11:50:00,73.52,73.54,73.42,73.45,16219.0,57.4042,57.4199,57.3262,57.3496,16219.0
2017-05-22 12:00:00,73.45,73.51,73.44,73.47,14416.0,57.3496,57.3964,57.3418,57.3652,14416.0
2017-05-22 12:10:00,73.47,73.61,73.45,73.54,16556.0,57.3652,57.4745,57.3496,57.4199,16556.0
2017-05-22 12:20:00,73.53,73.53,73.41,73.42,13709.0,57.4121,57.4121,57.3184,57.3262,13709.0
2017-05-22 12:30:00,73.41,73.44,73.39,73.43,15300.0,57.3184,57.3418,57.3027,57.334,15300.0
2017-05-22 12:40:00,73.43,73.44,73.4,73.42,13106.0,57.334,57.3418,57.3105,57.3262,13106.0
2017-05-22 12:50:00,73.42,73.46,73.36,73.37,21132.0,57.3262,57.3574,57.2793,57.2871,21132.0
2017-05-22 13:00:00,73.37,73.41,73.35,73.4,18330.0,57.2871,57.3184,57.2715,57.3105,18330.0
2017-05-22 13:10:00,73.4,73.41,73.33,73.33,14129.0,57.3105,57.3184,57.2559,57.2559,14129.0
2017-05-22 13:20:00,73.32,73.39,73.29,73.36,11814.0,57.2481,57.3027,57.2247,57.2793,11814.0
2017-05-22 13:30:00,73.37,73.38,73.25,73.26,14950.0,57.2871,57.2949,57.1934,57.2012,14950.0
2017-05-22 13:40:00,73.25,73.28,73.21,73.26,11460.0,57.1934,57.2169,57.1622,57.2012,11460.0
2017-05-22 13:50:00,73.26,73.3,73.21,73.21,11434.0,57.2012,57.2325,57.1622,57.1622,11434.0
2017-05-22 14:00:00,73.21,73.23,73.16,73.2,31078.0,57.1622,57.1778,57.1232,57.1544,31078.0
2017-05-22 14:10:00,73.2,73.21,73.11,73.12,16873.0,57.1544,57.1622,57.0841,57.0919,16873.0
2017-05-22 14:20:00,73.12,73.15,73.09,73.13,20138.0,57.0919,57.1153,57.0685,57.0997,20138.0
2017-05-22 14:30:00,73.13,73.15,73.08,73.11,22020.0,57.0997,57.1153,57.0607,57.0841,22020.0
2017-05-22 14:40:00,73.11,73.12,73.06,73.1,14079.0,57.0841,57.0919,57.0451,57.0763,14079.0
2017-05-22 14:50:00,73.11,73.16,73.09,73.1,17496.0,57.0841,57.1232,57.0685,57.0763,17496.0
2017-05-22 15:00:00,73.09,73.17,73.08,73.12,18715.0,57.0685,57.131,57.0607,57.0919,18715.0
2017-05-22 15:10:00,73.11,73.12,73.02,73.03,50761.0,57.0841,57.0919,57.0138,57.0217,50761.0
2017-05-22 15:20:00,73.04,73.08,73.0,73.07,41906.0,57.0295,57.0607,56.9982,57.0529,41906.0
2017-05-22 15:30:00,73.07,73.19,73.05,73.17,65116.0,57.0529,57.1466,57.0373,57.131,65116.0
2017-05-22 15:40:00,73.17,73.24,73.15,73.21,59373.0,57.131,57.1856,57.1153,57.1622,59373.0
2017-05-22 15:50:00,73.21,73.28,73.08,73.11,162860.0,57.1622,57.2169,57.0607,57.0841,162860.0
2017-05-23 09:30:00,73.11,73.31,73.05,73.23,29878.0,57.0841,57.2403,57.0373,57.1778,29878.0
2017-05-23 09:40:00,73.28,73.32,73.2,73.29,32569.0,57.2169,57.2481,57.1544,57.2247,32569.0
2017-05-23 09:50:00,73.28,73.28,73.14,73.15,20297.0,57.2169,57.2169,57.1075,57.1153,20297.0
2017-05-23 10:00:00,73.07,73.14,72.94,73.09,26557.0,57.0529,57.1075,56.9514,57.0685,26557.0
2017-05-23 10:10:00,73.08,73.09,72.83,72.88,38925.0,57.0607,57.0685,56.8655,56.9045,38925.0
2017-05-23 10:20:00,72.9,72.97,72.87,72.9,28326.0,56.9201,56.9748,56.8967,56.9201,28326.0
2017-05-23 10:30:00,72.89,72.97,72.86,72.95,18952.0,56.9123,56.9748,56.8889,56.9592,18952.0
2017-05-23 10:40:00,72.94,72.97,72.91,72.93,24279.0,56.9514,56.9748,56.928,56.9436,24279.0
2017-05-23 10:50:00,72.93,72.97,72.9,72.93,25211.0,56.9436,56.9748,56.9201,56.9436,25211.0
2017-05-23 11:00:00,72.94,73.0,72.91,72.95,41265.0,56.9514,56.9982,56.928,56.9592,41265.0
2017-05-23 11:10:00,72.97,72.99,72.93,72.97,30213.0,56.9748,56.9904,56.9436,56.9748,30213.0
2017-05-23 11:20:00,72.97,72.99,72.94,72.95,25431.0,56.9748,56.9904,56.9514,56.9592,25431.0
2017-05-23 11:30:00,72.95,73.13,72.95,73.13,23623.0,56.9592,57.0997,56.9592,57.0997,23623.0
2017-05-23 11:40:00,73.13,73.21,73.05,73.2,13636.0,57.0997,57.1622,57.0373,57.1544,13636.0
2017-05-23 11:50:00,73.19,73.2,73.14,73.19,31080.0,57.1466,57.1544,57.1075,57.1466,31080.0
2017-05-23 12:00:00,73.23,73.26,73.21,73.21,14370.0,57.1778,57.2012,57.1622,57.1622,14370.0
2017-05-23 12:10:00,73.2,73.21,73.14,73.21,19546.0,57.1544,57.1622,57.1075,57.1622,19546.0
2017-05-23 12:20:00,73.21,73.23,73.17,73.23,16244.0,57.1622,57.1778,57.131,57.1778,16244.0
2017-05-23 12:30:00,73.22,73.29,73.17,73.19,19681.0,57.17,57.2247,57.131,57.1466,19681.0
2017-05-23 12:40:00,73.19,73.2,73.13,73.19,7827.0,57.1466,57.1544,57.0997,57.1466,7827.0
2017-05-23 12:50:00,73.17,73.17,73.13,73.14,6323.0,57.131,57.131,57.0997,57.1075,6323.0
2017-05-23 13:00:00,73.15,73.17,73.08,73.1,9318.0,57.1153,57.131,57.0607,57.0763,9318.0
2017-05-23 13:10:00,73.09,73.12,73.08,73.09,9920.0,57.0685,57.0919,57.0607,57.0685,9920.0
2017-05-23 13:20:00,73.1,73.11,73.04,73.06,13253.0,57.0763,57.0841,57.0295,57.0451,13253.0
2017-05-23 13:30:00,73.05,73.08,73.03,73.03,8967.0,57.0373,57.0607,57.0217,57.0217,8967.0
2017-05-23 13:40:00,73.03,73.09,73.02,73.07,8460.0,57.0217,57.0685,57.0138,57.0529,8460.0
2017-05-23 13:50:00,73.07,73.13,73.07,73.13,13879.0,57.0529,57.0997,57.0529,57.0997,13879.0
2017-05-23 14:00:00,73.14,73.17,73.11,73.14,13244.0,57.1075,57.131,57.0841,57.1075,13244.0
2017-05-23 14:10:00,73.14,73.19,73.12,73.13,14130.0,57.1075,57.1466,57.0919,57.0997,14130.0
2017-05-23 14:20:00,73.13,73.14,73.1,73.13,13415.0,57.0997,57.1075,57.0763,57.0997,13415.0
2017-05-23 14:30:00,73.12,73.22,73.12,73.22,26572.0,57.0919,57.17,57.0919,57.17,26572.0
2017-05-23 14:40:00,73.23,73.27,73.18,73.26,23398.0,57.1778,57.209,57.1388,57.2012,23398.0
2017-05-23 14:50:00,73.25,73.32,73.24,73.28,19600.0,57.1934,57.2481,57.1856,57.2169,19600.0
2017-05-23 15:00:00,73.27,73.28,73.21,73.25,20921.0,57.209,57.2169,57.1622,57.1934,20921.0
2017-05-23 15:10:00,73.24,73.28,73.09,73.11,29416.0,57.1856,57.2169,57.0685,57.0841,29416.0
2017-05-23 15:20:00,73.09,73.1,73.02,73.05,50282.0,57.0685,57.0763,57.0138,57.0373,50282.0
2017-05-23 15:30:00,73.04,73.06,73.0,73.02,51196.0,57.0295,57.0451,56.9982,57.0138,51196.0
2017-05-23 15:40:00,73.02,73.03,72.95,73.03,59237.0,57.0138,57.0217,56.9592,57.0217,59237.0
2017-05-23 15:50:00,73.03,73.04,72.95,72.97,190900.0,57.0217,57.0295,56.9592,56.9748,190900.0
2017-05-24 09:30:00,73.1,73.25,73.06,73.09,24199.0,57.0763,57.1934,57.0451,57.0685,24199.0
2017-05-24 09:40:00,73.06,73.06,72.96,73.02,7306.0,57.0451,57.0451,56.967,57.0138,7306.0
2017-05-24 09:50:00,73.03,73.04,72.91,72.94,16603.0,57.0217,57.0295,56.928,56.9514,16603.0
2017-05-24 10:00:00,72.97,73.04,72.83,73.03,29115.0,56.9748,57.0295,56.8655,57.0217,29115.0
2017-05-24 10:10:00,73.0,73.06,72.96,73.03,19123.0,56.9982,57.0451,56.967,57.0217,19123.0
2017-05-24 10:20:00,73.02,73.16,73.01,73.04,8586.0,57.0138,57.1232,57.006,57.0295,8586.0
2017-05-24 10:30:00,73.07,73.09,72.98,73.02,13929.0,57.0529,57.0685,56.9826,57.0138,13929.0
2017-05-24 10:40:00,73.01,73.05,72.96,72.99,15019.0,57.006,57.0373,56.967,56.9904,15019.0
2017-05-24 10:50:00,72.97,73.01,72.9,73.0,15488.0,56.9748,57.006,56.9201,56.9982,15488.0
2017-05-24 11:00:00,73.02,73.07,72.97,73.03,14562.0,57.0138,57.0529,56.9748,57.0217,14562.0
2017-05-24 11:10:00,73.05,73.07,72.99,73.03,11027.0,57.0373,57.0529,56.9904,57.0217,11027.0
2017-05-24 11:20:00,73.02,73.04,72.99,73.02,15305.0,57.0138,57.0295,56.9904,57.0138,15305.0
2017-05-24 11:30:00,73.03,73.07,73.01,73.07,10966.0,57.0217,57.0529,57.006,57.0529,10966.0
2017-05-24 11:40:00,73.07,73.13,73.07,73.1,10273.0,57.0529,57.0997,57.0529,57.0763,10273.0
2017-05-24 11:50:00,73.09,73.11,73.01,73.02,14102.0,57.0685,57.0841,57.006,57.0138,14102.0
2017-05-24 12:00:00,73.03,73.05,73.01,73.03,11240.0,57.0217,57.0373,57.006,57.0217,11240.0
2017-05-24 12:10:00,73.03,73.07,73.02,73.05,12723.0,57.0217,57.0529,57.0138,57.0373,12723.0
2017-05-24 12:20:00,73.06,73.09,73.04,73.09,11197.0,57.0451,57.0685,57.0295,57.0685,11197.0
2017-05-24 12:30:00,73.07,73.1,73.05,73.07,11315.0,57.0529,57.0763,57.0373,57.0529,11315.0
2017-05-24 12:40:00,73.07,73.08,73.03,73.04,13107.0,57.0529,57.0607,57.0217,57.0295,13107.0
2017-05-24 12:50:00,73.05,73.08,73.02,73.02,6514.0,57.0373,57.0607,57.0138,57.0138,6514.0
2017-05-24 13:00:00,73.02,73.03,72.94,72.94,12998.0,57.0138,57.0217,56.9514,56.9514,12998.0
2017-05-24 13:10:00,72.94,72.96,72.91,72.92,16285.0,56.9514,56.967,56.928,56.9358,16285.0
2017-05-24 13:20:00,72.91,72.95,72.9,72.93,12733.0,56.928,56.9592,56.9201,56.9436,12733.0
2017-05-24 13:30:00,72.92,73.03,72.9,73.03,19916.0,56.9358,57.0217,56.9201,57.0217,19916.0
2017-05-24 13:40:00,73.03,73.14,73.03,73.1,9178.0,57.0217,57.1075,57.0217,57.0763,9178.0
2017-05-24 13:50:00,73.09,73.11,73.04,73.05,7421.0,57.0685,57.0841,57.0295,57.0373,7421.0
2017-05-24 14:00:00,73.05,73.13,73.03,73.06,51947.0,57.0373,57.0997,57.0217,57.0451,51947.0
2017-05-24 14:10:00,73.08,73.27,73.07,73.2,62844.0,57.0607,57.209,57.0529,57.1544,62844.0
2017-05-24 14:20:00,73.22,73.32,73.17,73.17,36109.0,57.17,57.2481,57.131,57.131,36109.0
2017-05-24 14:30:00,73.18,73.2,73.07,73.16,37401.0,57.1388,57.1544,57.0529,57.1232,37401.0
2017-05-24 14:40:00,73.16,73.17,73.06,73.07,29655.0,57.1232,57.131,57.0451,57.0529,29655.0
2017-05-24 14:50:00,73.07,73.12,73.06,73.07,24143.0,57.0529,57.0919,57.0451,57.0529,24143.0
2017-05-24 15:00:00,73.09,73.11,73.05,73.06,45536.0,57.0685,57.0841,57.0373,57.0451,45536.0
2017-05-24 15:10:00,73.07,73.11,73.05,73.08,14465.0,57.0529,57.0841,57.0373,57.0607,14465.0
2017-05-24 15:20:00,73.06,73.12,73.03,73.1,19277.0,57.0451,57.0919,57.0217,57.0763,19277.0
2017-05-24 15:30:00,73.11,73.14,73.06,73.09,43340.0,57.0841,57.1075,57.0451,57.0685,43340.0
2017-05-24 15:40:00,73.1,73.15,73.1,73.11,43227.0,57.0763,57.1153,57.0763,57.0841,43227.0
2017-05-24 15:50:00,73.11,73.18,73.09,73.1,127739.0,57.0841,57.1388,57.0685,57.0763,127739.0
2017-05-25 09:30:00,73.23,73.45,73.14,73.26,23722.0,57.1778,57.3496,57.1075,57.2012,23722.0
2017-05-25 09:40:00,73.26,73.42,73.26,73.27,22191.0,57.2012,57.3262,57.2012,57.209,22191.0
2017-05-25 09:50:00,73.28,73.37,73.28,73.32,15366.0,57.2169,57.2871,57.2169,57.2481,15366.0
2017-05-25 10:00:00,73.31,73.32,73.23,73.3,23699.0,57.2403,57.2481,57.1778,57.2325,23699.0
2017-05-25 10:10:00,73.28,73.4,73.28,73.39,19588.0,57.2169,57.3105,57.2169,57.3027,19588.0
2017-05-25 10:20:00,73.39,73.63,73.38,73.39,42709.0,57.3027,57.4901,57.2949,57.3027,42709.0
2017-05-25 10:30:00,73.38,73.53,73.36,73.5,13133.0,57.2949,57.4121,57.2793,57.3886,13133.0
2017-05-25 10:40:00,73.51,73.53,73.41,73.46,75277.0,57.3964,57.4121,57.3184,57.3574,75277.0
2017-05-25 10:50:00,73.48,73.65,73.47,73.54,68259.0,57.373,57.5057,57.3652,57.4199,68259.0
2017-05-25 11:00:00,73.55,73.57,73.49,73.57,12630.0,57.4277,57.4433,57.3808,57.4433,12630.0
2017-05-25 11:10:00,73.56,73.56,73.35,73.36,13465.0,57.4355,57.4355,57.2715,57.2793,13465.0
2017-05-25 11:20:00,73.36,73.39,73.3,73.33,25111.0,57.2793,57.3027,57.2325,57.2559,25111.0
2017-05-25 11:30:00,73.34,73.58,73.32,73.58,49813.0,57.2637,57.4511,57.2481,57.4511,49813.0
2017-05-25 11:40:00,73.58,73.58,73.38,73.39,26733.0,57.4511,57.4511,57.2949,57.3027,26733.0
2017-05-25 11:50:00,73.38,73.41,73.28,73.41,116365.0,57.2949,57.3184,57.2169,57.3184,116365.0
2017-05-25 12:00:00,73.39,73.41,73.29,73.35,20845.0,57.3027,57.3184,57.2247,57.2715,20845.0
2017-05-25 12:10:00,73.34,73.36,73.29,73.32,23324.0,57.2637,57.2793,57.2247,57.2481,23324.0
2017-05-25 12:20:00,73.32,73.36,73.24,73.24,20539.0,57.2481,57.2793,57.1856,57.1856,20539.0
2017-05-25 12:30:00,73.24,73.24,73.14,73.2,52315.0,57.1856,57.1856,57.1075,57.1544,52315.0
2017-05-25 12:40:00,73.2,73.3,73.18,73.29,24128.0,57.1544,57.2325,57.1388,57.2247,24128.0
2017-05-25 12:50:00,73.29,73.32,73.18,73.21,28672.0,57.2247,57.2481,57.1388,57.1622,28672.0
2017-05-25 13:00:00,73.21,73.3,73.2,73.24,24642.0,57.1622,57.2325,57.1544,57.1856,24642.0
2017-05-25 13:10:00,73.23,73.24,73.2,73.22,15139.0,57.1778,57.1856,57.1544,57.17,15139.0
2017-05-25 13:20:00,73.22,73.23,73.16,73.23,29575.0,57.17,57.1778,57.1232,57.1778,29575.0
2017-05-25 13:30:00,73.23,73.25,73.19,73.2,63557.0,57.1778,57.1934,57.1466,57.1544,63557.0
2017-05-25 13:40:00,73.19,73.3,73.17,73.25,70468.0,57.1466,57.2325,57.131,57.1934,70468.0
2017-05-25 13:50:00,73.26,73.31,73.25,73.31,11030.0,57.2012,57.2403,57.1934,57.2403,11030.0
2017-05-25 14:00:00,73.32,73.33,73.3,73.32,11308.0,57.2481,57.2559,57.2325,57.2481,11308.0
2017-05-25 14:10:00,73.31,73.32,73.24,73.25,22699.0,57.2403,57.2481,57.1856,57.1934,22699.0
2017-05-25 14:20:00,73.24,73.28,73.16,73.26,33895.0,57.1856,57.2169,57.1232,57.2012,33895.0
2017-05-25 14:30:00,73.28,73.39,73.27,73.39,13726.0,57.2169,57.3027,57.209,57.3027,13726.0
2017-05-25 14:40:00,73.39,73.41,73.37,73.39,11328.0,57.3027,57.3184,57.2871,57.3027,11328.0
2017-05-25 14:50:00,73.4,73.41,73.37,73.4,14808.0,57.3105,57.3184,57.2871,57.3105,14808.0
2017-05-25 15:00:00,73.39,73.44,73.34,73.41,18768.0,57.3027,57.3418,57.2637,57.3184,18768.0
2017-05-25 15:10:00,73.4,73.41,73.34,73.37,25496.0,57.3105,57.3184,57.2637,57.2871,25496.0
2017-05-25 15:20:00,73.36,73.43,73.34,73.43,32473.0,57.2793,57.334,57.2637,57.334,32473.0
2017-05-25 15:30:00,73.42,73.45,73.4,73.42,21826.0,57.3262,57.3496,57.3105,57.3262,21826.0
2017-05-25 15:40:00,73.41,73.53,73.41,73.51,47947.0,57.3184,57.4121,57.3184,57.3964,47947.0
2017-05-25 15:50:00,73.51,73.51,73.42,73.44,91383.0,57.3964,57.3964,57.3262,57.3418,91383.0
2017-05-26 09:30:00,73.29,73.57,73.21,73.27,51455.0,57.2247,57.4433,57.1622,57.209,51455.0
2017-05-26 09:40:00,73.28,73.37,73.25,73.32,12659.0,57.2169,57.2871,57.1934,57.2481,12659.0
2017-05-26 09:50:00,73.3,73.32,73.26,73.28,18214.0,57.2325,57.2481,57.2012,57.2169,18214.0
2017-05-26 10:00:00,73.3,73.36,73.27,73.29,28946.0,57.2325,57.2793,57.209,57.2247,28946.0
2017-05-26 10:10:00,73.29,73.32,73.08,73.09,15061.0,57.2247,57.2481,57.0607,57.0685,15061.0
2017-05-26 10:20:00,73.1,73.1,72.95,73.01,57201.0,57.0763,57.0763,56.9592,57.006,57201.0
2017-05-26 10:30:00,73.02,73.12,73.01,73.11,20382.0,57.0138,57.0919,57.006,57.0841,20382.0
2017-05-26 10:40:00,73.12,73.15,73.09,73.15,7861.0,57.0919,57.1153,57.0685,57.1153,7861.0
2017-05-26 10:50:00,73.15,73.2,73.14,73.16,11979.0,57.1153,57.1544,57.1075,57.1232,11979.0
2017-05-26 11:00:00,73.16,73.22,73.15,73.22,11772.0,57.1232,57.17,57.1153,57.17,11772.0
2017-05-26 11:10:00,73.24,73.24,73.18,73.2,10998.0,57.1856,57.1856,57.1388,57.1544,10998.0
2017-05-26 11:20:00,73.2,73.26,73.2,73.25,9609.0,57.1544,57.2012,57.1544,57.1934,9609.0
2017-05-26 11:30:00,73.25,73.28,73.22,73.22,7539.0,57.1934,57.2169,57.17,57.17,7539.0
2017-05-26 11:40:00,73.22,73.27,73.21,73.24,7792.0,57.17,57.209,57.1622,57.1856,7792.0
2017-05-26 11:50:00,73.25,73.26,73.12,73.12,11489.0,57.1934,57.2012,57.0919,57.0919,11489.0
2017-05-26 12:00:00,73.11,73.18,73.09,73.14,10197.0,57.0841,57.1388,57.0685,57.1075,10197.0
2017-05-26 12:10:00,73.15,73.23,73.13,73.19,11723.0,57.1153,57.1778,57.0997,57.1466,11723.0
2017-05-26 12:20:00,73.2,73.22,73.17,73.22,6527.0,57.1544,57.17,57.131,57.17,6527.0
2017-05-26 12:30:00,73.21,73.21,73.13,73.14,10586.0,57.1622,57.1622,57.0997,57.1075,10586.0
2017-05-26 12:40:00,73.15,73.19,73.13,73.18,7294.0,57.1153,57.1466,57.0997,57.1388,7294.0
2017-05-26 12:50:00,73.18,73.24,73.14,73.24,17315.0,57.1388,57.1856,57.1075,57.1856,17315.0
2017-05-26 13:00:00,73.24,73.27,73.22,73.27,13668.0,57.1856,57.209,57.17,57.209,13668.0
2017-05-26 13:10:00,73.27,73.29,73.24,73.25,9051.0,57.209,57.2247,57.1856,57.1934,9051.0
2017-05-26 13:20:00,73.26,73.26,73.18,73.18,11325.0,57.2012,57.2012,57.1388,57.1388,11325.0
2017-05-26 13:30:00,73.18,73.21,73.18,73.2,23283.0,57.1388,57.1622,57.1388,57.1544,23283.0
2017-05-26 13:40:00,73.19,73.23,73.17,73.17,20646.0,57.1466,57.1778,57.131,57.131,20646.0
2017-05-26 13:50:00,73.17,73.2,73.17,73.17,13019.0,57.131,57.1544,57.131,57.131,13019.0
2017-05-26 14:00:00,73.18,73.19,73.14,73.16,9661.0,57.1388,57.1466,57.1075,57.1232,9661.0
2017-05-26 14:10:00,73.15,73.22,73.09,73.1,54648.0,57.1153,57.17,57.0685,57.0763,54648.0
2017-05-26 14:20:00,73.09,73.09,72.96,72.98,24782.0,57.0685,57.0685,56.967,56.9826,24782.0
2017-05-26 14:30:00,72.97,73.1,72.97,73.1,49758.0,56.9748,57.0763,56.9748,57.0763,49758.0
2017-05-26 14:40:00,73.1,73.13,73.09,73.1,13345.0,57.0763,57.0997,57.0685,57.0763,13345.0
2017-05-26 14:50:00,73.1,73.15,73.09,73.14,17571.0,57.0763,57.1153,57.0685,57.1075,17571.0
2017-05-26 15:00:00,73.15,73.17,73.1,73.13,38886.0,57.1153,57.131,57.0763,57.0997,38886.0
2017-05-26 15:10:00,73.13,73.16,73.07,73.08,45398.0,57.0997,57.1232,57.0529,57.0607,45398.0
2017-05-26 15:20:00,73.08,73.13,73.07,73.12,20290.0,57.0607,57.0997,57.0529,57.0919,20290.0
2017-05-26 15:30:00,73.12,73.17,73.12,73.14,64888.0,57.0919,57.131,57.0919,57.1075,64888.0
2017-05-26 15:40:00,73.15,73.17,73.13,73.13,82700.0,57.1153,57.131,57.0997,57.0997,82700.0
2017-05-26 15:50:00,73.14,73.16,73.07,73.1,125751.0,57.1075,57.1232,57.0529,57.0763,125751.0
2017-05-30 09:30:00,72.8,73.0,72.56,72.95,71721.0,56.8421,56.9982,56.6547,56.9592,71721.0
2017-05-30 09:40:00,72.95,73.03,72.89,73.02,71032.0,56.9592,57.0217,56.9123,57.0138,71032.0
2017-05-30 09:50:00,72.99,73.16,72.97,73.06,33584.0,56.9904,57.1232,56.9748,57.0451,33584.0
2017-05-30 10:00:00,73.06,73.16,73.03,73.11,12387.0,57.0451,57.1232,57.0217,57.0841,12387.0
2017-05-30 10:10:00,73.14,73.14,73.05,73.08,16461.0,57.1075,57.1075,57.0373,57.0607,16461.0
2017-05-30 10:20:00,73.08,73.18,73.07,73.14,13642.0,57.0607,57.1388,57.0529,57.1075,13642.0
2017-05-30 10:30:00,73.13,73.15,73.0,73.03,20599.0,57.0997,57.1153,56.9982,57.0217,20599.0
2017-05-30 10:40:00,73.06,73.22,73.06,73.21,17375.0,57.0451,57.17,57.0451,57.1622,17375.0
2017-05-30 10:50:00,73.21,73.23,73.07,73.09,35122.0,57.1622,57.1778,57.0529,57.0685,35122.0
2017-05-30 11:00:00,73.09,73.17,73.09,73.14,16183.0,57.0685,57.131,57.0685,57.1075,16183.0
2017-05-30 11:10:00,73.14,73.14,73.06,73.07,18498.0,57.1075,57.1075,57.0451,57.0529,18498.0
2017-05-30 11:20:00,73.07,73.1,73.01,73.02,10521.0,57.0529,57.0763,57.006,57.0138,10521.0
2017-05-30 11:30:00,73.0,73.05,72.94,72.98,17523.0,56.9982,57.0373,56.9514,56.9826,17523.0
2017-05-30 11:40:00,72.99,73.02,72.95,72.99,14890.0,56.9904,57.0138,56.9592,56.9904,14890.0
2017-05-30 11:50:00,72.98,73.0,72.94,73.0,15370.0,56.9826,56.9982,56.9514,56.9982,15370.0
2017-05-30 12:00:00,73.0,73.01,72.97,73.0,13013.0,56.9982,57.006,56.9748,56.9982,13013.0
2017-05-30 12:10:00,72.99,73.0,72.95,72.96,5636.0,56.9904,56.9982,56.9592,56.967,5636.0
2017-05-30 12:20:00,72.95,72.99,72.93,72.97,7083.0,56.9592,56.9904,56.9436,56.9748,7083.0
2017-05-30 12:30:00,72.99,73.0,72.96,72.96,4605.0,56.9904,56.9982,56.967,56.967,4605.0
2017-05-30 12:40:00,72.98,73.0,72.96,73.0,8146.0,56.9826,56.9982,56.967,56.9982,8146.0
2017-05-30 12:50:00,73.0,73.04,72.97,73.02,23193.0,56.9982,57.0295,56.9748,57.0138,23193.0
2017-05-30 13:00:00,73.02,73.03,72.98,73.01,6079.0,57.0138,57.0217,56.9826,57.006,6079.0
2017-05-30 13:10:00,73.0,73.02,72.96,72.96,8554.0,56.9982,57.0138,56.967,56.967,8554.0
2017-05-30 13:20:00,72.97,72.97,72.94,72.94,1845.0,56.9748,56.9748,56.9514,56.9514,1845.0
2017-05-30 13:30:00,72.94,72.98,72.93,72.97,6395.0,56.9514,56.9826,56.9436,56.9748,6395.0
2017-05-30 13:40:00,72.98,72.99,72.97,72.97,7599.0,56.9826,56.9904,56.9748,56.9748,7599.0
2017-05-30 13:50:00,72.98,73.02,72.96,72.99,59965.0,56.9826,57.0138,56.967,56.9904,59965.0
2017-05-30 14:00:00,73.0,73.07,72.99,73.07,40389.0,56.9982,57.0529,56.9904,57.0529,40389.0
2017-05-30 14:10:00,73.07,73.13,73.04,73.13,24260.0,57.0529,57.0997,57.0295,57.0997,24260.0
2017-05-30 14:20:00,73.12,73.15,73.11,73.14,10879.0,57.0919,57.1153,57.0841,57.1075,10879.0
2017-05-30 14:30:00,73.14,73.14,73.09,73.12,10647.0,57.1075,57.1075,57.0685,57.0919,10647.0
2017-05-30 14:40:00,73.13,73.2,73.11,73.16,17951.0,57.0997,57.1544,57.0841,57.1232,17951.0
2017-05-30 14:50:00,73.16,73.17,73.13,73.14,4643.0,57.1232,57.131,57.0997,57.1075,4643.0
2017-05-30 15:00:00,73.14,73.2,73.13,73.19,11884.0,57.1075,57.1544,57.0997,57.1466,11884.0
2017-05-30 15:10:00,73.19,73.3,73.18,73.3,21884.0,57.1466,57.2325,57.1388,57.2325,21884.0
2017-05-30 15:20:00,73.31,73.42,73.28,73.39,43179.0,57.2403,57.3262,57.2169,57.3027,43179.0
2017-05-30 15:30:00,73.39,73.51,73.39,73.51,49764.0,57.3027,57.3964,57.3027,57.3964,49764.0
2017-05-30 15:40:00,73.51,73.58,73.49,73.56,97128.0,57.3964,57.4511,57.3808,57.4355,97128.0
2017-05-30 15:50:00,73.57,73.61,73.53,73.56,267307.0,57.4433,57.4745,57.4121,57.4355,267307.0
2017-05-31 09:30:00,73.73,73.84,73.48,73.78,105638.0,57.5682,57.6541,57.373,57.6073,105638.0
2017-05-31 09:40:00,73.75,73.82,73.67,73.67,49923.0,57.5838,57.6385,57.5214,57.5214,49923.0
2017-05-31 09:50:00,73.69,73.78,73.58,73.72,40385.0,57.537,57.6073,57.4511,57.5604,40385.0
2017-05-31 10:00:00,73.7,73.95,73.7,73.85,41215.0,57.5448,57.74,57.5448,57.6619,41215.0
2017-05-31 10:10:00,73.86,73.95,73.76,73.89,34453.0,57.6697,57.74,57.5916,57.6931,34453.0
2017-05-31 10:20:00,73.9,73.92,73.78,73.8,23235.0,57.7009,57.7166,57.6073,57.6229,23235.0
2017-05-31 10:30:00,73.78,73.9,73.75,73.87,25586.0,57.6073,57.7009,57.5838,57.6775,25586.0
2017-05-31 10:40:00,73.89,73.9,73.73,73.74,49455.0,57.6931,57.7009,57.5682,57.576,49455.0
2017-05-31 10:50:00,73.75,73.77,73.72,73.73,27646.0,57.5838,57.5994,57.5604,57.5682,27646.0
2017-05-31 11:00:00,73.72,73.8,73.72,73.76,34895.0,57.5604,57.6229,57.5604,57.5916,34895.0
2017-05-31 11:10:00,73.76,73.78,73.68,73.7,31416.0,57.5916,57.6073,57.5292,57.5448,31416.0
2017-05-31 11:20:00,73.71,73.73,73.6,73.61,27720.0,57.5526,57.5682,57.4667,57.4745,27720.0
2017-05-31 11:30:00,73.61,73.61,73.45,73.52,32968.0,57.4745,57.4745,57.3496,57.4042,32968.0
2017-05-31 11:40:00,73.52,73.57,73.49,73.54,21965.0,57.4042,57.4433,57.3808,57.4199,21965.0
2017-05-31 11:50:00,73.53,73.53,73.38,73.42,32019.0,57.4121,57.4121,57.2949,57.3262,32019.0
2017-05-31 12:00:00,73.41,73.5,73.38,73.46,20119.0,57.3184,57.3886,57.2949,57.3574,20119.0
2017-05-31 12:10:00,73.46,73.48,73.41,73.48,27968.0,57.3574,57.373,57.3184,57.373,27968.0
2017-05-31 12:20:00,73.48,73.49,73.4,73.43,25233.0,57.373,57.3808,57.3105,57.334,25233.0
2017-05-31 12:30:00,73.42,73.43,73.38,73.4,19117.0,57.3262,57.334,57.2949,57.3105,19117.0
2017-05-31 12:40:00,73.39,73.5,73.38,73.47,33458.0,57.3027,57.3886,57.2949,57.3652,33458.0
2017-05-31 12:50:00,73.47,73.47,73.37,73.41,22542.0,57.3652,57.3652,57.2871,57.3184,22542.0
2017-05-31 13:00:00,73.42,73.46,73.4,73.46,22668.0,57.3262,57.3574,57.3105,57.3574,22668.0
2017-05-31 13:10:00,73.45,73.54,73.45,73.47,12302.0,57.3496,57.4199,57.3496,57.3652,12302.0
2017-05-31 13:20:00,73.46,73.51,73.45,73.49,16388.0,57.3574,57.3964,57.3496,57.3808,16388.0
2017-05-31 13:30:00,73.49,73.52,73.42,73.43,46704.0,57.3808,57.4042,57.3262,57.334,46704.0
2017-05-31 13:40:00,73.43,73.44,73.38,73.41,26678.0,57.334,57.3418,57.2949,57.3184,26678.0
2017-05-31 13:50:00,73.41,73.53,73.39,73.46,61887.0,57.3184,57.4121,57.3027,57.3574,61887.0
2017-05-31 14:00:00,73.45,73.51,73.38,73.39,135402.0,57.3496,57.3964,57.2949,57.3027,135402.0
2017-05-31 14:10:00,73.38,73.45,73.31,73.43,32504.0,57.2949,57.3496,57.2403,57.334,32504.0
2017-05-31 14:20:00,73.44,73.54,73.43,73.54,33244.0,57.3418,57.4199,57.334,57.4199,33244.0
2017-05-31 14:30:00,73.54,73.64,73.53,73.64,25679.0,57.4199,57.4979,57.4121,57.4979,25679.0
2017-05-31 14:40:00,73.63,73.84,73.62,73.83,31293.0,57.4901,57.6541,57.4823,57.6463,31293.0
2017-05-31 14:50:00,73.83,73.94,73.78,73.86,77578.0,57.6463,57.7322,57.6073,57.6697,77578.0
2017-05-31 15:00:00,73.86,74.08,73.85,73.97,86357.0,57.6697,57.8415,57.6619,57.7556,86357.0
2017-05-31 15:10:00,73.97,74.06,73.97,74.03,61729.0,57.7556,57.8259,57.7556,57.8025,61729.0
2017-05-31 15:20:00,74.03,74.18,74.02,74.12,74082.0,57.8025,57.9196,57.7946,57.8727,74082.0
2017-05-31 15:30:00,74.12,74.24,74.1,74.15,129971.0,57.8727,57.9664,57.8571,57.8961,129971.0
2017-05-31 15:40:00,74.15,74.17,74.08,74.17,123590.0,57.8961,57.9118,57.8415,57.9118,123590.0
2017-05-31 15:50:00,74.16,74.31,74.16,74.28,296387.0,57.904,58.0211,57.904,57.9977,296387.0
2017-06-01 09:30:00,74.22,74.62,73.6,74.52,35900.0,57.9508,58.2631,57.4667,58.185,35900.0
2017-06-01 09:40:00,74.56,74.77,74.47,74.76,41678.0,58.2163,58.3802,58.146,58.3724,41678.0
2017-06-01 09:50:00,74.78,75.15,74.74,75.14,60190.0,58.388,58.6769,58.3568,58.6691,60190.0
2017-06-01 10:00:00,75.13,75.36,75.07,75.35,49306.0,58.6613,58.8409,58.6145,58.8331,49306.0
2017-06-01 10:10:00,75.34,75.36,75.02,75.03,39762.0,58.8253,58.8409,58.5754,58.5832,39762.0
2017-06-01 10:20:00,75.04,75.04,74.73,74.73,26159.0,58.5911,58.5911,58.349,58.349,26159.0
2017-06-01 10:30:00,74.75,74.76,74.47,74.47,67909.0,58.3646,58.3724,58.146,58.146,67909.0
2017-06-01 10:40:00,74.49,74.56,74.44,74.56,65384.0,58.1616,58.2163,58.1226,58.2163,65384.0
2017-06-01 10:50:00,74.55,74.63,74.5,74.54,21185.0,58.2085,58.2709,58.1694,58.2007,21185.0
2017-06-01 11:00:00,74.54,74.57,74.44,74.52,37668.0,58.2007,58.2241,58.1226,58.185,37668.0
2017-06-01 11:10:00,74.52,74.57,74.3,74.3,43424.0,58.185,58.2241,58.0133,58.0133,43424.0
2017-06-01 11:20:00,74.3,74.52,74.3,74.36,36301.0,58.0133,58.185,58.0133,58.0601,36301.0
2017-06-01 11:30:00,74.38,74.45,74.34,74.41,24537.0,58.0757,58.1304,58.0445,58.0992,24537.0
2017-06-01 11:40:00,74.41,74.52,74.34,74.52,30331.0,58.0992,58.185,58.0445,58.185,30331.0
2017-06-01 11:50:00,74.52,74.53,74.4,74.42,30052.0,58.185,58.1928,58.0913,58.107,30052.0
2017-06-01 12:00:00,74.43,74.47,74.23,74.23,32135.0,58.1148,58.146,57.9586,57.9586,32135.0
2017-06-01 12:10:00,74.23,74.31,74.22,74.29,41661.0,57.9586,58.0211,57.9508,58.0055,41661.0
2017-06-01 12:20:00,74.29,74.3,74.17,74.2,44854.0,58.0055,58.0133,57.9118,57.9352,44854.0
2017-06-01 12:30:00,74.21,74.29,74.19,74.2,47052.0,57.943,58.0055,57.9274,57.9352,47052.0
2017-06-01 12:40:00,74.19,74.41,74.17,74.39,42724.0,57.9274,58.0992,57.9118,58.0835,42724.0
2017-06-01 12:50:00,74.4,74.45,74.36,74.45,45856.0,58.0913,58.1304,58.0601,58.1304,45856.0
2017-06-01 13:00:00,74.45,74.56,74.43,74.54,31291.0,58.1304,58.2163,58.1148,58.2007,31291.0
2017-06-01 13:10:00,74.53,74.65,74.51,74.65,14619.0,58.1928,58.2865,58.1772,58.2865,14619.0
2017-06-01 13:20:00,74.64,74.64,74.5,74.51,11278.0,58.2787,58.2787,58.1694,58.1772,11278.0
2017-06-01 13:30:00,74.52,74.56,74.5,74.55,20642.0,58.185,58.2163,58.1694,58.2085,20642.0
2017-06-01 13:40:00,74.55,74.57,74.48,74.49,16515.0,58.2085,58.2241,58.1538,58.1616,16515.0
2017-06-01 13:50:00,74.5,74.54,74.47,74.47,15458.0,58.1694,58.2007,58.146,58.146,15458.0
2017-06-01 14:00:00,74.46,74.55,74.42,74.52,32825.0,58.1382,58.2085,58.107,58.185,32825.0
2017-06-01 14:10:00,74.52,74.58,74.51,74.54,52719.0,58.185,58.2319,58.1772,58.2007,52719.0
2017-06-01 14:20:00,74.54,74.71,74.52,74.7,38693.0,58.2007,58.3334,58.185,58.3256,38693.0
2017-06-01 14:30:00,74.69,74.76,74.68,74.73,24493.0,58.3178,58.3724,58.31,58.349,24493.0
2017-06-01 14:40:00,74.72,74.8,74.7,74.78,23501.0,58.3412,58.4037,58.3256,58.388,23501.0
2017-06-01 14:50:00,74.79,74.82,74.73,74.81,25066.0,58.3959,58.4193,58.349,58.4115,25066.0
2017-06-01 15:00:00,74.8,74.82,74.76,74.8,37848.0,58.4037,58.4193,58.3724,58.4037,37848.0
2017-06-01 15:10:00,74.8,74.88,74.79,74.87,27716.0,58.4037,58.4661,58.3959,58.4583,27716.0
2017-06-01 15:20:00,74.87,74.93,74.81,74.82,33325.0,58.4583,58.5052,58.4115,58.4193,33325.0
2017-06-01 15:30:00,74.82,74.97,74.79,74.92,60294.0,58.4193,58.5364,58.3959,58.4974,60294.0
2017-06-01 15:40:00,74.92,74.92,74.82,74.84,88807.0,58.4974,58.4974,58.4193,58.4349,88807.0
2017-06-01 15:50:00,74.85,75.06,74.84,75.04,212057.0,58.4427,58.6067,58.4349,58.5911,212057.0
2017-06-02 09:30:00,75.22,75.32,75.02,75.07,28434.0,58.7316,58.8097,58.5754,58.6145,28434.0
2017-06-02 09:40:00,75.04,75.2,75.02,75.18,21635.0,58.5911,58.716,58.5754,58.7004,21635.0
2017-06-02 09:50:00,75.2,75.2,75.02,75.11,22481.0,58.716,58.716,58.5754,58.6457,22481.0
2017-06-02 10:00:00,75.09,75.17,75.02,75.1,44052.0,58.6301,58.6926,58.5754,58.6379,44052.0
2017-06-02 10:10:00,75.12,75.21,75.1,75.12,25316.0,58.6535,58.7238,58.6379,58.6535,25316.0
2017-06-02 10:20:00,75.13,75.22,75.08,75.2,49259.0,58.6613,58.7316,58.6223,58.716,49259.0
2017-06-02 10:30:00,75.22,75.27,75.14,75.15,35768.0,58.7316,58.7706,58.6691,58.6769,35768.0
2017-06-02 10:40:00,75.14,75.22,75.12,75.21,94949.0,58.6691,58.7316,58.6535,58.7238,94949.0
2017-06-02 10:50:00,75.21,75.57,75.19,75.56,98652.0,58.7238,59.0049,58.7082,58.9971,98652.0
2017-06-02 11:00:00,75.57,75.57,75.4,75.46,35744.0,59.0049,59.0049,58.8721,58.919,35744.0
2017-06-02 11:10:00,75.48,75.55,75.35,75.45,36132.0,58.9346,58.9893,58.8331,58.9112,36132.0
2017-06-02 11:20:00,75.45,75.48,75.28,75.35,53628.0,58.9112,58.9346,58.7784,58.8331,53628.0
2017-06-02 11:30:00,75.38,75.71,75.33,75.55,103982.0,58.8565,59.1142,58.8175,58.9893,103982.0
2017-06-02 11:40:00,75.53,75.53,75.31,75.31,34981.0,58.9736,58.9736,58.8019,58.8019,34981.0
2017-06-02 11:50:00,75.34,75.43,75.33,75.38,33496.0,58.8253,58.8956,58.8175,58.8565,33496.0
2017-06-02 12:00:00,75.37,75.37,75.21,75.25,26509.0,58.8487,58.8487,58.7238,58.755,26509.0
2017-06-02 12:10:00,75.24,75.3,75.16,75.27,44404.0,58.7472,58.7941,58.6848,58.7706,44404.0
2017-06-02 12:20:00,75.26,75.38,75.26,75.37,23690.0,58.7628,58.8565,58.7628,58.8487,23690.0
2017-06-02 12:30:00,75.36,75.5,75.33,75.46,118437.0,58.8409,58.9502,58.8175,58.919,118437.0
2017-06-02 12:40:00,75.45,75.6,75.45,75.56,62727.0,58.9112,59.0283,58.9112,58.9971,62727.0
2017-06-02 12:50:00,75.54,75.63,75.53,75.55,38084.0,58.9815,59.0517,58.9736,58.9893,38084.0
2017-06-02 13:00:00,75.55,75.6,75.51,75.53,20950.0,58.9893,59.0283,58.958,58.9736,20950.0
2017-06-02 13:10:00,75.53,75.76,75.53,75.57,35512.0,58.9736,59.1532,58.9736,59.0049,35512.0
2017-06-02 13:20:00,75.56,75.77,75.55,75.77,30414.0,58.9971,59.161,58.9893,59.161,30414.0
2017-06-02 13:30:00,75.76,75.93,75.73,75.87,45985.0,59.1532,59.286,59.1298,59.2391,45985.0
2017-06-02 13:40:00,75.87,76.13,75.87,76.09,188154.0,59.2391,59.4421,59.2391,59.4109,188154.0
2017-06-02 13:50:00,76.08,76.13,76.06,76.11,36399.0,59.4031,59.4421,59.3875,59.4265,36399.0
2017-06-02 14:00:00,76.11,76.32,76.1,76.12,91926.0,59.4265,59.5905,59.4187,59.4343,91926.0
2017-06-02 14:10:00,76.11,76.35,76.11,76.31,66137.0,59.4265,59.6139,59.4265,59.5827,66137.0
2017-06-02 14:20:00,76.31,76.42,76.19,76.23,92096.0,59.5827,59.6686,59.489,59.5202,92096.0
2017-06-02 14:30:00,76.2,76.21,76.07,76.16,49509.0,59.4968,59.5046,59.3953,59.4655,49509.0
2017-06-02 14:40:00,76.16,76.33,76.13,76.25,63877.0,59.4655,59.5983,59.4421,59.5358,63877.0
2017-06-02 14:50:00,76.26,76.28,76.16,76.22,50720.0,59.5436,59.5592,59.4655,59.5124,50720.0
2017-06-02 15:00:00,76.24,76.27,76.14,76.14,45551.0,59.528,59.5514,59.4499,59.4499,45551.0
2017-06-02 15:10:00,76.14,76.15,76.05,76.13,48217.0,59.4499,59.4577,59.3797,59.4421,48217.0
2017-06-02 15:20:00,76.14,76.15,76.06,76.12,43204.0,59.4499,59.4577,59.3875,59.4343,43204.0
2017-06-02 15:30:00,76.13,76.15,75.95,76.04,92406.0,59.4421,59.4577,59.3016,59.3719,92406.0
2017-06-02 15:40:00,76.04,76.05,75.85,75.86,120927.0,59.3719,59.3797,59.2235,59.2313,120927.0
2017-06-02 15:50:00,75.86,75.89,75.67,75.74,298211.0,59.2313,59.2547,59.083,59.1376,298211.0
2017-06-05 09:30:00,75.72,75.83,75.49,75.52,37998.0,59.122,59.2079,58.9424,58.9658,37998.0
2017-06-05 09:40:00,75.5,75.53,75.35,75.39,14635.0,58.9502,58.9736,58.8331,58.8643,14635.0
2017-06-05 09:50:00,75.42,75.55,75.3,75.52,22986.0,58.8878,58.9893,58.7941,58.9658,22986.0
2017-06-05 10:00:00,75.55,75.7,75.4,75.46,25046.0,58.9893,59.1064,58.8721,58.919,25046.0
2017-06-05 10:10:00,75.44,75.44,75.26,75.34,21121.0,58.9034,58.9034,58.7628,58.8253,21121.0
2017-06-05 10:20:00,75.34,75.37,75.25,75.25,12943.0,58.8253,58.8487,58.755,58.755,12943.0
2017-06-05 10:30:00,75.27,75.3,75.12,75.16,17960.0,58.7706,58.7941,58.6535,58.6848,17960.0
2017-06-05 10:40:00,75.16,75.21,75.1,75.2,37265.0,58.6848,58.7238,58.6379,58.716,37265.0
2017-06-05 10:50:00,75.19,75.26,75.16,75.19,14316.0,58.7082,58.7628,58.6848,58.7082,14316.0
2017-06-05 11:00:00,75.19,75.19,75.13,75.14,20139.0,58.7082,58.7082,58.6613,58.6691,20139.0
2017-06-05 11:10:00,75.16,75.18,75.13,75.17,14526.0,58.6848,58.7004,58.6613,58.6926,14526.0
2017-06-05 11:20:00,75.18,75.18,75.04,75.04,42665.0,58.7004,58.7004,58.5911,58.5911,42665.0
2017-06-05 11:30:00,75.05,75.13,75.05,75.07,16836.0,58.5989,58.6613,58.5989,58.6145,16836.0
2017-06-05 11:40:00,75.06,75.07,74.85,74.87,23224.0,58.6067,58.6145,58.4427,58.4583,23224.0
2017-06-05 11:50:00,74.87,74.88,74.79,74.86,40727.0,58.4583,58.4661,58.3959,58.4505,40727.0
2017-06-05 12:00:00,74.85,74.98,74.81,74.97,22212.0,58.4427,58.5442,58.4115,58.5364,22212.0
2017-06-05 12:10:00,74.98,75.1,74.95,75.07,15819.0,58.5442,58.6379,58.5208,58.6145,15819.0
2017-06-05 12:20:00,75.07,75.08,75.03,75.04,10704.0,58.6145,58.6223,58.5832,58.5911,10704.0
2017-06-05 12:30:00,75.03,75.08,74.94,74.94,10256.0,58.5832,58.6223,58.513,58.513,10256.0
2017-06-05 12:40:00,74.95,75.03,74.94,75.0,14717.0,58.5208,58.5832,58.513,58.5598,14717.0
2017-06-05 12:50:00,75.01,75.02,74.95,74.98,12495.0,58.5676,58.5754,58.5208,58.5442,12495.0
2017-06-05 13:00:00,74.98,75.09,74.96,75.09,12166.0,58.5442,58.6301,58.5286,58.6301,12166.0
2017-06-05 13:10:00,75.09,75.13,75.06,75.07,14974.0,58.6301,58.6613,58.6067,58.6145,14974.0
2017-06-05 13:20:00,75.07,75.31,75.03,75.25,77729.0,58.6145,58.8019,58.5832,58.755,77729.0
2017-06-05 13:30:00,75.25,75.36,75.23,75.31,64702.0,58.755,58.8409,58.7394,58.8019,64702.0
2017-06-05 13:40:00,75.31,75.36,75.2,75.2,40108.0,58.8019,58.8409,58.716,58.716,40108.0
2017-06-05 13:50:00,75.2,75.21,75.08,75.09,43783.0,58.716,58.7238,58.6223,58.6301,43783.0
2017-06-05 14:00:00,75.09,75.22,75.04,75.16,151628.0,58.6301,58.7316,58.5911,58.6848,151628.0
2017-06-05 14:10:00,75.17,75.36,75.16,75.33,29377.0,58.6926,58.8409,58.6848,58.8175,29377.0
2017-06-05 14:20:00,75.34,75.37,75.28,75.3,22984.0,58.8253,58.8487,58.7784,58.7941,22984.0
2017-06-05 14:30:00,75.31,75.36,75.28,75.32,18021.0,58.8019,58.8409,58.7784,58.8097,18021.0
2017-06-05 14:40:00,75.34,75.36,75.28,75.34,11165.0,58.8253,58.8409,58.7784,58.8253,11165.0
2017-06-05 14:50:00,75.35,75.36,75.28,75.31,17842.0,58.8331,58.8409,58.7784,58.8019,17842.0
2017-06-05 15:00:00,75.3,75.33,75.27,75.29,17749.0,58.7941,58.8175,58.7706,58.7863,17749.0
2017-06-05 15:10:00,75.28,75.33,75.26,75.31,17202.0,58.7784,58.8175,58.7628,58.8019,17202.0
2017-06-05 15:20:00,75.31,75.41,75.3,75.39,17950.0,58.8019,58.88,58.7941,58.8643,17950.0
2017-06-05 15:30:00,75.39,75.53,75.38,75.52,54247.0,58.8643,58.9736,58.8565,58.9658,54247.0
2017-06-05 15:40:00,75.52,75.55,75.47,75.48,51771.0,58.9658,58.9893,58.9268,58.9346,51771.0
2017-06-05 15:50:00,75.48,75.51,75.43,75.46,92912.0,58.9346,58.958,58.8956,58.919,92912.0
2017-06-06 09:30:00,75.17,75.22,74.56,74.63,35748.0,58.6926,58.7316,58.2163,58.2709,35748.0
2017-06-06 09:40:00,74.68,74.81,74.56,74.68,14559.0,58.31,58.4115,58.2163,58.31,14559.0
2017-06-06 09:50:00,74.68,74.79,74.65,74.75,20415.0,58.31,58.3959,58.2865,58.3646,20415.0
2017-06-06 10:00:00,74.75,74.77,74.59,74.62,27412.0,58.3646,58.3802,58.2397,58.2631,27412.0
2017-06-06 10:10:00,74.64,74.68,74.34,74.34,33837.0,58.2787,58.31,58.0445,58.0445,33837.0
2017-06-06 10:20:00,74.35,74.42,74.28,74.32,34440.0,58.0523,58.107,57.9977,58.0289,34440.0
2017-06-06 10:30:00,74.34,74.36,74.15,74.19,22157.0,58.0445,58.0601,57.8961,57.9274,22157.0
2017-06-06 10:40:00,74.16,74.26,74.13,74.24,43743.0,57.904,57.982,57.8805,57.9664,43743.0
2017-06-06 10:50:00,74.26,74.32,74.21,74.21,16042.0,57.982,58.0289,57.943,57.943,16042.0
2017-06-06 11:00:00,74.2,74.22,74.07,74.08,17689.0,57.9352,57.9508,57.8337,57.8415,17689.0
2017-06-06 11:10:00,74.07,74.08,73.8,73.8,50750.0,57.8337,57.8415,57.6229,57.6229,50750.0
2017-06-06 11:20:00,73.78,73.87,73.76,73.85,35509.0,57.6073,57.6775,57.5916,57.6619,35509.0
2017-06-06 11:30:00,73.86,74.03,73.86,73.99,18981.0,57.6697,57.8025,57.6697,57.7712,18981.0
2017-06-06 11:40:00,74.0,74.13,74.0,74.09,15791.0,57.779,57.8805,57.779,57.8493,15791.0
2017-06-06 11:50:00,74.07,74.07,73.98,74.02,21850.0,57.8337,57.8337,57.7634,57.7946,21850.0
2017-06-06 12:00:00,74.02,74.06,74.0,74.0,18703.0,57.7946,57.8259,57.779,57.779,18703.0
2017-06-06 12:10:00,73.99,73.99,73.79,73.8,26152.0,57.7712,57.7712,57.6151,57.6229,26152.0
2017-06-06 12:20:00,73.8,73.85,73.76,73.8,21602.0,57.6229,57.6619,57.5916,57.6229,21602.0
2017-06-06 12:30:00,73.8,73.8,73.71,73.72,20078.0,57.6229,57.6229,57.5526,57.5604,20078.0
2017-06-06 12:40:00,73.72,73.74,73.66,73.67,17891.0,57.5604,57.576,57.5136,57.5214,17891.0
2017-06-06 12:50:00,73.68,73.76,73.68,73.7,11131.0,57.5292,57.5916,57.5292,57.5448,11131.0
2017-06-06 13:00:00,73.7,73.72,73.67,73.67,7309.0,57.5448,57.5604,57.5214,57.5214,7309.0
2017-06-06 13:10:00,73.66,73.67,73.55,73.61,19726.0,57.5136,57.5214,57.4277,57.4745,19726.0
2017-06-06 13:20:00,73.61,73.62,73.56,73.61,19203.0,57.4745,57.4823,57.4355,57.4745,19203.0
2017-06-06 13:30:00,73.61,73.7,73.6,73.68,22891.0,57.4745,57.5448,57.4667,57.5292,22891.0
2017-06-06 13:40:00,73.69,73.79,73.68,73.77,10620.0,57.537,57.6151,57.5292,57.5994,10620.0
2017-06-06 13:50:00,73.76,73.82,73.74,73.76,15100.0,57.5916,57.6385,57.576,57.5916,15100.0
2017-06-06 14:00:00,73.76,73.77,73.62,73.63,37316.0,57.5916,57.5994,57.4823,57.4901,37316.0
2017-06-06 14:10:00,73.62,73.62,73.54,73.58,20010.0,57.4823,57.4823,57.4199,57.4511,20010.0
2017-06-06 14:20:00,73.57,73.59,73.48,73.51,29941.0,57.4433,57.4589,57.373,57.3964,29941.0
2017-06-06 14:30:00,73.52,73.76,73.51,73.75,18407.0,57.4042,57.5916,57.3964,57.5838,18407.0
2017-06-06 14:40:00,73.76,73.78,73.73,73.74,16691.0,57.5916,57.6073,57.5682,57.576,16691.0
2017-06-06 14:50:00,73.73,73.74,73.71,73.73,18544.0,57.5682,57.576,57.5526,57.5682,18544.0
2017-06-06 15:00:00,73.73,73.84,73.73,73.83,25629.0,57.5682,57.6541,57.5682,57.6463,25629.0
2017-06-06 15:10:00,73.83,73.83,73.75,73.77,24436.0,57.6463,57.6463,57.5838,57.5994,24436.0
2017-06-06 15:20:00,73.78,73.8,73.73,73.8,31001.0,57.6073,57.6229,57.5682,57.6229,31001.0
2017-06-06 15:30:00,73.8,73.86,73.77,73.84,51067.0,57.6229,57.6697,57.5994,57.6541,51067.0
2017-06-06 15:40:00,73.83,73.95,73.81,73.9,94867.0,57.6463,57.74,57.6307,57.7009,94867.0
2017-06-06 15:50:00,73.9,73.95,73.83,73.92,123634.0,57.7009,57.74,57.6463,57.7166,123634.0
2017-06-07 09:30:00,74.07,74.13,73.72,73.74,33876.0,57.8337,57.8805,57.5604,57.576,33876.0
2017-06-07 09:40:00,73.72,73.83,73.63,73.68,21143.0,57.5604,57.6463,57.4901,57.5292,21143.0
2017-06-07 09:50:00,73.7,73.75,73.62,73.66,12086.0,57.5448,57.5838,57.4823,57.5136,12086.0
2017-06-07 10:00:00,73.67,73.89,73.67,73.85,36012.0,57.5214,57.6931,57.5214,57.6619,36012.0
2017-06-07 10:10:00,73.84,74.05,73.8,74.01,30417.0,57.6541,57.8181,57.6229,57.7868,30417.0
2017-06-07 10:20:00,74.03,74.08,73.94,73.95,19762.0,57.8025,57.8415,57.7322,57.74,19762.0
2017-06-07 10:30:00,73.93,74.01,73.89,73.95,28774.0,57.7244,57.7868,57.6931,57.74,28774.0
2017-06-07 10:40:00,73.93,74.03,73.84,74.02,21950.0,57.7244,57.8025,57.6541,57.7946,21950.0
2017-06-07 10:50:00,74.02,74.02,73.91,73.96,43221.0,57.7946,57.7946,57.7088,57.7478,43221.0
2017-06-07 11:00:00,73.95,74.04,73.94,74.02,34406.0,57.74,57.8103,57.7322,57.7946,34406.0
2017-06-07 11:10:00,74.02,74.09,74.01,74.05,26490.0,57.7946,57.8493,57.7868,57.8181,26490.0
2017-06-07 11:20:00,74.05,74.11,74.01,74.02,17098.0,57.8181,57.8649,57.7868,57.7946,17098.0
2017-06-07 11:30:00,74.02,74.06,73.96,73.97,27146.0,57.7946,57.8259,57.7478,57.7556,27146.0
2017-06-07 11:40:00,73.98,74.0,73.95,73.97,25742.0,57.7634,57.779,57.74,57.7556,25742.0
2017-06-07 11:50:00,73.97,73.97,73.83,73.84,27513.0,57.7556,57.7556,57.6463,57.6541,27513.0
2017-06-07 12:00:00,73.84,73.84,73.7,73.78,27889.0,57.6541,57.6541,57.5448,57.6073,27889.0
2017-06-07 12:10:00,73.79,73.82,73.7,73.7,9412.0,57.6151,57.6385,57.5448,57.5448,9412.0
2017-06-07 12:20:00,73.69,73.69,73.6,73.62,15762.0,57.537,57.537,57.4667,57.4823,15762.0
2017-06-07 12:30:00,73.64,73.75,73.63,73.71,18250.0,57.4979,57.5838,57.4901,57.5526,18250.0
2017-06-07 12:40:00,73.72,73.8,73.71,73.76,21976.0,57.5604,57.6229,57.5526,57.5916,21976.0
2017-06-07 12:50:00,73.76,73.79,73.71,73.75,14565.0,57.5916,57.6151,57.5526,57.5838,14565.0
2017-06-07 13:00:00,73.74,73.75,73.65,73.65,16431.0,57.576,57.5838,57.5057,57.5057,16431.0
2017-06-07 13:10:00,73.66,73.76,73.65,73.73,10880.0,57.5136,57.5916,57.5057,57.5682,10880.0
2017-06-07 13:20:00,73.71,73.82,73.7,73.8,16615.0,57.5526,57.6385,57.5448,57.6229,16615.0
2017-06-07 13:30:00,73.79,73.81,73.73,73.73,13335.0,57.6151,57.6307,57.5682,57.5682,13335.0
2017-06-07 13:40:00,73.72,73.76,73.69,73.76,15671.0,57.5604,57.5916,57.537,57.5916,15671.0
2017-06-07 13:50:00,73.76,73.83,73.74,73.82,10754.0,57.5916,57.6463,57.576,57.6385,10754.0
2017-06-07 14:00:00,73.82,73.86,73.79,73.82,11775.0,57.6385,57.6697,57.6151,57.6385,11775.0
2017-06-07 14:10:00,73.84,73.93,73.84,73.88,20725.0,57.6541,57.7244,57.6541,57.6853,20725.0
2017-06-07 14:20:00,73.88,73.92,73.87,73.91,14284.0,57.6853,57.7166,57.6775,57.7088,14284.0
2017-06-07 14:30:00,73.92,73.95,73.86,73.86,10874.0,57.7166,57.74,57.6697,57.6697,10874.0
2017-06-07 14:40:00,73.87,73.96,73.86,73.94,15118.0,57.6775,57.7478,57.6697,57.7322,15118.0
2017-06-07 14:50:00,73.93,73.98,73.89,73.89,14608.0,57.7244,57.7634,57.6931,57.6931,14608.0
2017-06-07 15:00:00,73.89,73.89,73.8,73.85,24607.0,57.6931,57.6931,57.6229,57.6619,24607.0
2017-06-07 15:10:00,73.86,73.93,73.85,73.92,18908.0,57.6697,57.7244,57.6619,57.7166,18908.0
2017-06-07 15:20:00,73.93,74.09,73.93,74.08,61317.0,57.7244,57.8493,57.7244,57.8415,61317.0
2017-06-07 15:30:00,74.08,74.1,74.0,74.01,38286.0,57.8415,57.8571,57.779,57.7868,38286.0
2017-06-07 15:40:00,74.01,74.12,74.0,74.09,67349.0,57.7868,57.8727,57.779,57.8493,67349.0
2017-06-07 15:50:00,74.09,74.09,74.0,74.03,105166.0,57.8493,57.8493,57.779,57.8025,105166.0
2017-06-08 09:30:00,74.14,74.36,74.04,74.2,37128.0,57.8883,58.0601,57.8103,57.9352,37128.0
2017-06-08 09:40:00,74.27,74.53,74.22,74.44,30296.0,57.9898,58.1928,57.9508,58.1226,30296.0
2017-06-08 09:50:00,74.45,74.55,74.3,74.55,39136.0,58.1304,58.2085,58.0133,58.2085,39136.0
2017-06-08 10:00:00,74.55,74.56,74.45,74.53,24039.0,58.2085,58.2163,58.1304,58.1928,24039.0
2017-06-08 10:10:00,74.56,74.76,74.49,74.66,23455.0,58.2163,58.3724,58.1616,58.2944,23455.0
2017-06-08 10:20:00,74.68,74.68,74.45,74.45,20594.0,58.31,58.31,58.1304,58.1304,20594.0
2017-06-08 10:30:00,74.47,74.51,74.38,74.45,17475.0,58.146,58.1772,58.0757,58.1304,17475.0
2017-06-08 10:40:00,74.43,74.43,74.34,74.34,19868.0,58.1148,58.1148,58.0445,58.0445,19868.0
2017-06-08 10:50:00,74.34,74.38,74.16,74.23,24132.0,58.0445,58.0757,57.904,57.9586,24132.0
2017-06-08 11:00:00,74.24,74.37,74.21,74.37,15756.0,57.9664,58.0679,57.943,58.0679,15756.0
2017-06-08 11:10:00,74.4,74.59,74.39,74.59,19832.0,58.0913,58.2397,58.0835,58.2397,19832.0
2017-06-08 11:20:00,74.59,74.67,74.56,74.59,9058.0,58.2397,58.3022,58.2163,58.2397,9058.0
2017-06-08 11:30:00,74.59,74.59,74.53,74.58,16693.0,58.2397,58.2397,58.1928,58.2319,16693.0
2017-06-08 11:40:00,74.57,74.62,74.55,74.55,11629.0,58.2241,58.2631,58.2085,58.2085,11629.0
2017-06-08 11:50:00,74.57,74.64,74.54,74.63,12605.0,58.2241,58.2787,58.2007,58.2709,12605.0
2017-06-08 12:00:00,74.63,74.74,74.63,74.69,13211.0,58.2709,58.3568,58.2709,58.3178,13211.0
2017-06-08 12:10:00,74.7,74.89,74.7,74.84,23606.0,58.3256,58.4739,58.3256,58.4349,23606.0
2017-06-08 12:20:00,74.82,74.89,74.82,74.88,25051.0,58.4193,58.4739,58.4193,58.4661,25051.0
2017-06-08 12:30:00,74.87,74.87,74.78,74.8,28122.0,58.4583,58.4583,58.388,58.4037,28122.0
2017-06-08 12:40:00,74.81,74.9,74.79,74.88,32591.0,58.4115,58.4817,58.3959,58.4661,32591.0
2017-06-08 12:50:00,74.88,74.94,74.83,74.94,23111.0,58.4661,58.513,58.4271,58.513,23111.0
2017-06-08 13:00:00,74.94,75.0,74.78,74.81,29889.0,58.513,58.5598,58.388,58.4115,29889.0
2017-06-08 13:10:00,74.81,74.87,74.81,74.84,14627.0,58.4115,58.4583,58.4115,58.4349,14627.0
2017-06-08 13:20:00,74.84,74.85,74.65,74.7,19658.0,58.4349,58.4427,58.2865,58.3256,19658.0
2017-06-08 13:30:00,74.68,74.71,74.63,74.69,11925.0,58.31,58.3334,58.2709,58.3178,11925.0
2017-06-08 13:40:00,74.71,74.79,74.68,74.79,17357.0,58.3334,58.3959,58.31,58.3959,17357.0
2017-06-08 13:50:00,74.81,74.84,74.79,74.81,11528.0,58.4115,58.4349,58.3959,58.4115,11528.0
2017-06-08 14:00:00,74.8,74.81,74.69,74.69,11124.0,58.4037,58.4115,58.3178,58.3178,11124.0
2017-06-08 14:10:00,74.7,74.71,74.53,74.55,24784.0,58.3256,58.3334,58.1928,58.2085,24784.0
2017-06-08 14:20:00,74.57,74.61,74.54,74.58,19318.0,58.2241,58.2553,58.2007,58.2319,19318.0
2017-06-08 14:30:00,74.57,74.57,74.47,74.51,17785.0,58.2241,58.2241,58.146,58.1772,17785.0
2017-06-08 14:40:00,74.5,74.5,74.36,74.38,10602.0,58.1694,58.1694,58.0601,58.0757,10602.0
2017-06-08 14:50:00,74.39,74.4,74.33,74.34,13701.0,58.0835,58.0913,58.0367,58.0445,13701.0
2017-06-08 15:00:00,74.35,74.43,74.34,74.43,44922.0,58.0523,58.1148,58.0445,58.1148,44922.0
2017-06-08 15:10:00,74.44,74.49,74.41,74.47,14860.0,58.1226,58.1616,58.0992,58.146,14860.0
2017-06-08 15:20:00,74.47,74.55,74.47,74.52,20956.0,58.146,58.2085,58.146,58.185,20956.0
2017-06-08 15:30:00,74.52,74.6,74.45,74.51,34032.0,58.185,58.2475,58.1304,58.1772,34032.0
2017-06-08 15:40:00,74.52,74.57,74.46,74.56,46602.0,58.185,58.2241,58.1382,58.2163,46602.0
2017-06-08 15:50:00,74.55,74.58,74.49,74.5,91542.0,58.2085,58.2319,58.1616,58.1694,91542.0
2017-06-09 09:30:00,74.43,74.61,74.3,74.44,16350.0,58.1148,58.2553,58.0133,58.1226,16350.0
2017-06-09 09:40:00,74.44,74.6,74.42,74.51,12966.0,58.1226,58.2475,58.107,58.1772,12966.0
2017-06-09 09:50:00,74.49,74.66,74.47,74.56,34656.0,58.1616,58.2944,58.146,58.2163,34656.0
2017-06-09 10:00:00,74.57,74.66,74.54,74.54,13575.0,58.2241,58.2944,58.2007,58.2007,13575.0
2017-06-09 10:10:00,74.55,74.56,74.42,74.49,19396.0,58.2085,58.2163,58.107,58.1616,19396.0
2017-06-09 10:20:00,74.49,74.53,74.47,74.51,25877.0,58.1616,58.1928,58.146,58.1772,25877.0
2017-06-09 10:30:00,74.52,74.53,74.46,74.48,12095.0,58.185,58.1928,58.1382,58.1538,12095.0
2017-06-09 10:40:00,74.49,74.51,74.44,74.5,26672.0,58.1616,58.1772,58.1226,58.1694,26672.0
2017-06-09 10:50:00,74.5,74.51,74.49,74.49,8435.0,58.1694,58.1772,58.1616,58.1616,8435.0
2017-06-09 11:00:00,74.48,74.6,74.45,74.59,21209.0,58.1538,58.2475,58.1304,58.2397,21209.0
2017-06-09 11:10:00,74.59,74.67,74.59,74.62,16029.0,58.2397,58.3022,58.2397,58.2631,16029.0
2017-06-09 11:20:00,74.64,74.74,74.62,74.73,16649.0,58.2787,58.3568,58.2631,58.349,16649.0
2017-06-09 11:30:00,74.74,74.75,74.62,74.72,25388.0,58.3568,58.3646,58.2631,58.3412,25388.0
2017-06-09 11:40:00,74.74,74.74,74.67,74.69,8864.0,58.3568,58.3568,58.3022,58.3178,8864.0
2017-06-09 11:50:00,74.7,74.74,74.7,74.7,10192.0,58.3256,58.3568,58.3256,58.3256,10192.0
2017-06-09 12:00:00,74.71,74.89,74.69,74.89,12094.0,58.3334,58.4739,58.3178,58.4739,12094.0
2017-06-09 12:10:00,74.89,74.96,74.85,74.94,10116.0,58.4739,58.5286,58.4427,58.513,10116.0
2017-06-09 12:20:00,74.93,74.99,74.92,74.99,6831.0,58.5052,58.552,58.4974,58.552,6831.0
2017-06-09 12:30:00,74.98,74.98,74.88,74.94,11143.0,58.5442,58.5442,58.4661,58.513,11143.0
2017-06-09 12:40:00,74.95,75.01,74.93,74.99,8647.0,58.5208,58.5676,58.5052,58.552,8647.0
2017-06-09 12:50:00,74.99,75.05,74.96,75.0,18132.0,58.552,58.5989,58.5286,58.5598,18132.0
2017-06-09 13:00:00,75.0,75.13,75.0,75.12,19752.0,58.5598,58.6613,58.5598,58.6535,19752.0
2017-06-09 13:10:00,75.1,75.15,75.06,75.08,16265.0,58.6379,58.6769,58.6067,58.6223,16265.0
2017-06-09 13:20:00,75.07,75.08,74.88,74.89,42182.0,58.6145,58.6223,58.4661,58.4739,42182.0
2017-06-09 13:30:00,74.89,74.95,74.88,74.9,36916.0,58.4739,58.5208,58.4661,58.4817,36916.0
2017-06-09 13:40:00,74.92,74.97,74.88,74.97,22336.0,58.4974,58.5364,58.4661,58.5364,22336.0
2017-06-09 13:50:00,74.97,75.02,74.91,74.95,23678.0,58.5364,58.5754,58.4896,58.5208,23678.0
2017-06-09 14:00:00,74.94,74.99,74.9,74.92,15059.0,58.513,58.552,58.4817,58.4974,15059.0
2017-06-09 14:10:00,74.91,74.96,74.88,74.93,18222.0,58.4896,58.5286,58.4661,58.5052,18222.0
2017-06-09 14:20:00,74.96,74.97,74.88,74.89,14249.0,58.5286,58.5364,58.4661,58.4739,14249.0
2017-06-09 14:30:00,74.89,74.91,74.78,74.82,25583.0,58.4739,58.4896,58.388,58.4193,25583.0
2017-06-09 14:40:00,74.81,74.81,74.68,74.69,28760.0,58.4115,58.4115,58.31,58.3178,28760.0
2017-06-09 14:50:00,74.67,74.73,74.61,74.69,29289.0,58.3022,58.349,58.2553,58.3178,29289.0
2017-06-09 15:00:00,74.7,74.85,74.68,74.8,27326.0,58.3256,58.4427,58.31,58.4037,27326.0
2017-06-09 15:10:00,74.81,74.89,74.76,74.89,31196.0,58.4115,58.4739,58.3724,58.4739,31196.0
2017-06-09 15:20:00,74.9,75.06,74.86,75.06,38132.0,58.4817,58.6067,58.4505,58.6067,38132.0
2017-06-09 15:30:00,75.08,75.2,75.02,75.1,109498.0,58.6223,58.716,58.5754,58.6379,109498.0
2017-06-09 15:40:00,75.09,75.23,75.08,75.23,104774.0,58.6301,58.7394,58.6223,58.7394,104774.0
2017-06-09 15:50:00,75.23,75.28,75.17,75.21,104681.0,58.7394,58.7784,58.6926,58.7238,104681.0
2017-06-12 09:30:00,75.0,75.79,75.0,75.56,59739.0,58.5598,59.1767,58.5598,58.9971,59739.0
2017-06-12 09:40:00,75.54,75.88,75.32,75.76,25017.0,58.9815,59.2469,58.8097,59.1532,25017.0
2017-06-12 09:50:00,75.76,75.79,75.44,75.49,26643.0,59.1532,59.1767,58.9034,58.9424,26643.0
2017-06-12 10:00:00,75.54,75.62,75.43,75.59,21485.0,58.9815,59.0439,58.8956,59.0205,21485.0
2017-06-12 10:10:00,75.61,75.64,75.25,75.26,50786.0,59.0361,59.0595,58.755,58.7628,50786.0
2017-06-12 10:20:00,75.25,75.48,75.23,75.41,33559.0,58.755,58.9346,58.7394,58.88,33559.0
2017-06-12 10:30:00,75.42,75.54,75.29,75.54,65004.0,58.8878,58.9815,58.7863,58.9815,65004.0
2017-06-12 10:40:00,75.51,75.65,75.5,75.56,24166.0,58.958,59.0673,58.9502,58.9971,24166.0
2017-06-12 10:50:00,75.57,75.6,75.39,75.43,36651.0,59.0049,59.0283,58.8643,58.8956,36651.0
2017-06-12 11:00:00,75.43,75.45,74.98,74.99,31324.0,58.8956,58.9112,58.5442,58.552,31324.0
2017-06-12 11:10:00,74.98,75.0,74.87,74.9,35733.0,58.5442,58.5598,58.4583,58.4817,35733.0
2017-06-12 11:20:00,74.9,74.9,74.77,74.84,35168.0,58.4817,58.4817,58.3802,58.4349,35168.0
2017-06-12 11:30:00,74.84,74.92,74.84,74.89,29464.0,58.4349,58.4974,58.4349,58.4739,29464.0
2017-06-12 11:40:00,74.9,75.08,74.83,75.08,24965.0,58.4817,58.6223,58.4271,58.6223,24965.0
2017-06-12 11:50:00,75.05,75.11,75.0,75.09,21704.0,58.5989,58.6457,58.5598,58.6301,21704.0
2017-06-12 12:00:00,75.09,75.1,74.95,74.95,20037.0,58.6301,58.6379,58.5208,58.5208,20037.0
2017-06-12 12:10:00,74.95,75.0,74.89,74.91,21260.0,58.5208,58.5598,58.4739,58.4896,21260.0
2017-06-12 12:20:00,74.9,75.09,74.9,75.06,25376.0,58.4817,58.6301,58.4817,58.6067,25376.0
2017-06-12 12:30:00,75.05,75.15,75.02,75.12,14310.0,58.5989,58.6769,58.5754,58.6535,14310.0
2017-06-12 12:40:00,75.11,75.12,74.99,75.0,14604.0,58.6457,58.6535,58.552,58.5598,14604.0
2017-06-12 12:50:00,75.01,75.11,74.95,75.06,40390.0,58.5676,58.6457,58.5208,58.6067,40390.0
2017-06-12 13:00:00,75.09,75.25,75.06,75.25,21930.0,58.6301,58.755,58.6067,58.755,21930.0
2017-06-12 13:10:00,75.25,75.26,75.15,75.15,17057.0,58.755,58.7628,58.6769,58.6769,17057.0
2017-06-12 13:20:00,75.14,75.17,75.05,75.09,11106.0,58.6691,58.6926,58.5989,58.6301,11106.0
2017-06-12 13:30:00,75.09,75.1,75.03,75.04,12576.0,58.6301,58.6379,58.5832,58.5911,12576.0
2017-06-12 13:40:00,75.03,75.05,74.98,75.0,13844.0,58.5832,58.5989,58.5442,58.5598,13844.0
2017-06-12 13:50:00,75.0,75.02,74.95,74.96,18571.0,58.5598,58.5754,58.5208,58.5286,18571.0
2017-06-12 14:00:00,74.95,75.11,74.95,75.09,22066.0,58.5208,58.6457,58.5208,58.6301,22066.0
2017-06-12 14:10:00,75.1,75.15,75.06,75.07,17965.0,58.6379,58.6769,58.6067,58.6145,17965.0
2017-06-12 14:20:00,75.08,75.1,75.03,75.07,18381.0,58.6223,58.6379,58.5832,58.6145,18381.0
2017-06-12 14:30:00,75.07,75.16,75.06,75.15,23488.0,58.6145,58.6848,58.6067,58.6769,23488.0
2017-06-12 14:40:00,75.16,75.21,75.11,75.2,27509.0,58.6848,58.7238,58.6457,58.716,27509.0
2017-06-12 14:50:00,75.2,75.26,75.13,75.14,27476.0,58.716,58.7628,58.6613,58.6691,27476.0
2017-06-12 15:00:00,75.12,75.13,75.05,75.11,27504.0,58.6535,58.6613,58.5989,58.6457,27504.0
2017-06-12 15:10:00,75.08,75.09,74.98,75.0,35182.0,58.6223,58.6301,58.5442,58.5598,35182.0
2017-06-12 15:20:00,75.0,75.02,74.9,74.9,48750.0,58.5598,58.5754,58.4817,58.4817,48750.0
2017-06-12 15:30:00,74.89,75.01,74.84,74.96,87968.0,58.4739,58.5676,58.4349,58.5286,87968.0
2017-06-12 15:40:00,74.96,75.0,74.88,74.95,93013.0,58.5286,58.5598,58.4661,58.5208,93013.0
2017-06-12 15:50:00,74.95,75.11,74.9,75.08,148796.0,58.5208,58.6457,58.4817,58.6223,148796.0
2017-06-13 09:30:00,75.24,75.24,74.85,74.94,29573.0,58.7472,58.7472,58.4427,58.513,29573.0
2017-06-13 09:40:00,74.94,75.0,74.68,74.69,43944.0,58.513,58.5598,58.31,58.3178,43944.0
2017-06-13 09:50:00,74.69,74.73,74.64,74.73,36804.0,58.3178,58.349,58.2787,58.349,36804.0
2017-06-13 10:00:00,74.73,75.01,74.73,74.95,26953.0,58.349,58.5676,58.349,58.5208,26953.0
2017-06-13 10:10:00,74.94,75.06,74.91,74.97,16541.0,58.513,58.6067,58.4896,58.5364,16541.0
2017-06-13 10:20:00,74.96,75.05,74.91,75.0,26159.0,58.5286,58.5989,58.4896,58.5598,26159.0
2017-06-13 10:30:00,75.03,75.05,74.89,74.98,19960.0,58.5832,58.5989,58.4739,58.5442,19960.0
2017-06-13 10:40:00,74.95,75.02,74.91,74.96,12577.0,58.5208,58.5754,58.4896,58.5286,12577.0
2017-06-13 10:50:00,74.99,75.03,74.94,74.97,23993.0,58.552,58.5832,58.513,58.5364,23993.0
2017-06-13 11:00:00,74.97,74.97,74.81,74.87,23795.0,58.5364,58.5364,58.4115,58.4583,23795.0
2017-06-13 11:10:00,74.87,74.89,74.75,74.77,18425.0,58.4583,58.4739,58.3646,58.3802,18425.0
2017-06-13 11:20:00,74.76,74.8,74.65,74.71,35784.0,58.3724,58.4037,58.2865,58.3334,35784.0
2017-06-13 11:30:00,74.72,74.85,74.72,74.78,34440.0,58.3412,58.4427,58.3412,58.388,34440.0
2017-06-13 11:40:00,74.81,74.88,74.77,74.82,41730.0,58.4115,58.4661,58.3802,58.4193,41730.0
2017-06-13 11:50:00,74.82,74.85,74.72,74.76,22301.0,58.4193,58.4427,58.3412,58.3724,22301.0
2017-06-13 12:00:00,74.76,74.78,74.69,74.7,24403.0,58.3724,58.388,58.3178,58.3256,24403.0
2017-06-13 12:10:00,74.69,74.72,74.65,74.71,22060.0,58.3178,58.3412,58.2865,58.3334,22060.0
2017-06-13 12:20:00,74.71,74.75,74.68,74.69,14035.0,58.3334,58.3646,58.31,58.3178,14035.0
2017-06-13 12:30:00,74.7,74.77,74.7,74.71,14001.0,58.3256,58.3802,58.3256,58.3334,14001.0
2017-06-13 12:40:00,74.71,74.8,74.7,74.73,14696.0,58.3334,58.4037,58.3256,58.349,14696.0
2017-06-13 12:50:00,74.75,74.75,74.66,74.68,19171.0,58.3646,58.3646,58.2944,58.31,19171.0
2017-06-13 13:00:00,74.69,74.69,74.59,74.59,19405.0,58.3178,58.3178,58.2397,58.2397,19405.0
2017-06-13 13:10:00,74.58,74.65,74.58,74.61,15230.0,58.2319,58.2865,58.2319,58.2553,15230.0
2017-06-13 13:20:00,74.6,74.62,74.51,74.62,25616.0,58.2475,58.2631,58.1772,58.2631,25616.0
2017-06-13 13:30:00,74.62,74.7,74.6,74.62,34536.0,58.2631,58.3256,58.2475,58.2631,34536.0
2017-06-13 13:40:00,74.63,74.7,74.62,74.7,26205.0,58.2709,58.3256,58.2631,58.3256,26205.0
2017-06-13 13:50:00,74.7,74.77,74.67,74.71,41075.0,58.3256,58.3802,58.3022,58.3334,41075.0
2017-06-13 14:00:00,74.73,74.77,74.67,74.76,38981.0,58.349,58.3802,58.3022,58.3724,38981.0
2017-06-13 14:10:00,74.75,74.99,74.71,74.98,69333.0,58.3646,58.552,58.3334,58.5442,69333.0
2017-06-13 14:20:00,74.98,75.04,74.85,74.93,30085.0,58.5442,58.5911,58.4427,58.5052,30085.0
2017-06-13 14:30:00,74.92,74.98,74.87,74.95,33357.0,58.4974,58.5442,58.4583,58.5208,33357.0
2017-06-13 14:40:00,74.95,74.98,74.9,74.97,29595.0,58.5208,58.5442,58.4817,58.5364,29595.0
2017-06-13 14:50:00,74.97,75.01,74.86,74.88,23410.0,58.5364,58.5676,58.4505,58.4661,23410.0
2017-06-13 15:00:00,74.87,74.92,74.8,74.92,39831.0,58.4583,58.4974,58.4037,58.4974,39831.0
2017-06-13 15:10:00,74.91,74.91,74.81,74.82,21269.0,58.4896,58.4896,58.4115,58.4193,21269.0
2017-06-13 15:20:00,74.83,74.89,74.83,74.85,25576.0,58.4271,58.4739,58.4271,58.4427,25576.0
2017-06-13 15:30:00,74.85,74.91,74.81,74.88,51849.0,58.4427,58.4896,58.4115,58.4661,51849.0
2017-06-13 15:40:00,74.88,74.92,74.83,74.92,88046.0,58.4661,58.4974,58.4271,58.4974,88046.0
2017-06-13 15:50:00,74.92,74.96,74.83,74.92,132292.0,58.4974,58.5286,58.4271,58.4974,132292.0
2017-06-14 09:30:00,75.36,75.41,75.12,75.25,59411.0,58.8409,58.88,58.6535,58.755,59411.0
2017-06-14 09:40:00,75.28,75.4,75.28,75.34,7439.0,58.7784,58.8721,58.7784,58.8253,7439.0
2017-06-14 09:50:00,75.32,75.41,75.23,75.39,55400.0,58.8097,58.88,58.7394,58.8643,55400.0
2017-06-14 10:00:00,75.38,75.48,75.28,75.3,15671.0,58.8565,58.9346,58.7784,58.7941,15671.0
2017-06-14 10:10:00,75.29,75.29,75.13,75.2,13418.0,58.7863,58.7863,58.6613,58.716,13418.0
2017-06-14 10:20:00,75.18,75.25,75.07,75.22,7975.0,58.7004,58.755,58.6145,58.7316,7975.0
2017-06-14 10:30:00,75.23,75.25,75.13,75.17,33929.0,58.7394,58.755,58.6613,58.6926,33929.0
2017-06-14 10:40:00,75.17,75.19,75.12,75.16,10000.0,58.6926,58.7082,58.6535,58.6848,10000.0
2017-06-14 10:50:00,75.15,75.29,75.15,75.26,7483.0,58.6769,58.7863,58.6769,58.7628,7483.0
2017-06-14 11:00:00,75.25,75.32,75.21,75.32,14968.0,58.755,58.8097,58.7238,58.8097,14968.0
2017-06-14 11:10:00,75.34,75.37,75.26,75.26,14667.0,58.8253,58.8487,58.7628,58.7628,14667.0
2017-06-14 11:20:00,75.25,75.25,75.17,75.19,18674.0,58.755,58.755,58.6926,58.7082,18674.0
2017-06-14 11:30:00,75.19,75.19,75.0,75.0,10345.0,58.7082,58.7082,58.5598,58.5598,10345.0
2017-06-14 11:40:00,75.02,75.13,75.02,75.05,11193.0,58.5754,58.6613,58.5754,58.5989,11193.0
2017-06-14 11:50:00,75.07,75.1,75.04,75.06,9693.0,58.6145,58.6379,58.5911,58.6067,9693.0
2017-06-14 12:00:00,75.08,75.1,75.02,75.1,13207.0,58.6223,58.6379,58.5754,58.6379,13207.0
2017-06-14 12:10:00,75.1,75.13,75.04,75.12,14004.0,58.6379,58.6613,58.5911,58.6535,14004.0
2017-06-14 12:20:00,75.14,75.29,75.14,75.21,14377.0,58.6691,58.7863,58.6691,58.7238,14377.0
2017-06-14 12:30:00,75.21,75.38,75.21,75.38,5609.0,58.7238,58.8565,58.7238,58.8565,5609.0
2017-06-14 12:40:00,75.42,75.46,75.38,75.42,27034.0,58.8878,58.919,58.8565,58.8878,27034.0
2017-06-14 12:50:00,75.43,75.43,75.28,75.3,19396.0,58.8956,58.8956,58.7784,58.7941,19396.0
2017-06-14 13:00:00,75.32,75.43,75.32,75.41,14254.0,58.8097,58.8956,58.8097,58.88,14254.0
2017-06-14 13:10:00,75.4,75.44,75.38,75.44,6379.0,58.8721,58.9034,58.8565,58.9034,6379.0
2017-06-14 13:20:00,75.44,75.46,75.4,75.4,7045.0,58.9034,58.919,58.8721,58.8721,7045.0
2017-06-14 13:30:00,75.38,75.55,75.37,75.55,8944.0,58.8565,58.9893,58.8487,58.9893,8944.0
2017-06-14 13:40:00,75.56,75.58,75.51,75.54,4856.0,58.9971,59.0127,58.958,58.9815,4856.0
2017-06-14 13:50:00,75.54,75.68,75.49,75.68,15811.0,58.9815,59.0908,58.9424,59.0908,15811.0
2017-06-14 14:00:00,75.64,75.96,75.63,75.95,37501.0,59.0595,59.3094,59.0517,59.3016,37501.0
2017-06-14 14:10:00,75.92,75.97,75.75,75.79,31736.0,59.2782,59.3172,59.1454,59.1767,31736.0
2017-06-14 14:20:00,75.81,75.95,75.78,75.91,34086.0,59.1923,59.3016,59.1688,59.2704,34086.0
2017-06-14 14:30:00,75.9,75.96,75.7,75.73,35248.0,59.2625,59.3094,59.1064,59.1298,35248.0
2017-06-14 14:40:00,75.72,75.73,75.46,75.47,33017.0,59.122,59.1298,58.919,58.9268,33017.0
2017-06-14 14:50:00,75.46,75.67,75.44,75.55,22207.0,58.919,59.083,58.9034,58.9893,22207.0
2017-06-14 15:00:00,75.55,75.64,75.35,75.52,51848.0,58.9893,59.0595,58.8331,58.9658,51848.0
2017-06-14 15:10:00,75.51,75.52,75.41,75.5,44037.0,58.958,58.9658,58.88,58.9502,44037.0
2017-06-14 15:20:00,75.51,75.51,75.35,75.42,38203.0,58.958,58.958,58.8331,58.8878,38203.0
2017-06-14 15:30:00,75.44,75.55,75.38,75.55,59196.0,58.9034,58.9893,58.8565,58.9893,59196.0
2017-06-14 15:40:00,75.54,75.57,75.42,75.57,50762.0,58.9815,59.0049,58.8878,59.0049,50762.0
2017-06-14 15:50:00,75.57,75.65,75.49,75.61,137721.0,59.0049,59.0673,58.9424,59.0361,137721.0
2017-06-15 09:30:00,75.37,75.61,75.0,75.1,28174.0,58.8487,59.0361,58.5598,58.6379,28174.0
2017-06-15 09:40:00,75.1,75.21,74.96,75.0,40399.0,58.6379,58.7238,58.5286,58.5598,40399.0
2017-06-15 09:50:00,74.99,74.99,74.77,74.98,20150.0,58.552,58.552,58.3802,58.5442,20150.0
2017-06-15 10:00:00,75.01,75.13,74.99,75.03,10693.0,58.5676,58.6613,58.552,58.5832,10693.0
2017-06-15 10:10:00,75.03,75.44,75.0,75.44,16077.0,58.5832,58.9034,58.5598,58.9034,16077.0
2017-06-15 10:20:00,75.4,75.66,75.4,75.64,22988.0,58.8721,59.0752,58.8721,59.0595,22988.0
2017-06-15 10:30:00,75.67,75.67,75.53,75.59,36577.0,59.083,59.083,58.9736,59.0205,36577.0
2017-06-15 10:40:00,75.58,75.61,75.49,75.56,29947.0,59.0127,59.0361,58.9424,58.9971,29947.0
2017-06-15 10:50:00,75.51,75.56,75.41,75.46,28408.0,58.958,58.9971,58.88,58.919,28408.0
2017-06-15 11:00:00,75.46,75.53,75.42,75.43,33126.0,58.919,58.9736,58.8878,58.8956,33126.0
2017-06-15 11:10:00,75.42,75.53,75.4,75.45,18855.0,58.8878,58.9736,58.8721,58.9112,18855.0
2017-06-15 11:20:00,75.45,75.59,75.4,75.59,23348.0,58.9112,59.0205,58.8721,59.0205,23348.0
2017-06-15 11:30:00,75.59,75.83,75.57,75.74,41911.0,59.0205,59.2079,59.0049,59.1376,41911.0
2017-06-15 11:40:00,75.75,75.77,75.65,75.72,36857.0,59.1454,59.161,59.0673,59.122,36857.0
2017-06-15 11:50:00,75.73,75.77,75.65,75.72,21054.0,59.1298,59.161,59.0673,59.122,21054.0
2017-06-15 12:00:00,75.69,75.72,75.61,75.62,7588.0,59.0986,59.122,59.0361,59.0439,7588.0
2017-06-15 12:10:00,75.62,75.67,75.6,75.66,13697.0,59.0439,59.083,59.0283,59.0752,13697.0
2017-06-15 12:20:00,75.65,75.67,75.63,75.67,7435.0,59.0673,59.083,59.0517,59.083,7435.0
2017-06-15 12:30:00,75.66,75.67,75.57,75.59,16345.0,59.0752,59.083,59.0049,59.0205,16345.0
2017-06-15 12:40:00,75.6,75.66,75.59,75.64,7032.0,59.0283,59.0752,59.0205,59.0595,7032.0
2017-06-15 12:50:00,75.63,75.74,75.62,75.72,11085.0,59.0517,59.1376,59.0439,59.122,11085.0
2017-06-15 13:00:00,75.71,75.85,75.71,75.85,11905.0,59.1142,59.2235,59.1142,59.2235,11905.0
2017-06-15 13:10:00,75.82,75.82,75.68,75.72,7111.0,59.2001,59.2001,59.0908,59.122,7111.0
2017-06-15 13:20:00,75.73,75.76,75.64,75.67,14786.0,59.1298,59.1532,59.0595,59.083,14786.0
2017-06-15 13:30:00,75.69,75.71,75.65,75.69,6638.0,59.0986,59.1142,59.0673,59.0986,6638.0
2017-06-15 13:40:00,75.67,75.67,75.57,75.6,17162.0,59.083,59.083,59.0049,59.0283,17162.0
2017-06-15 13:50:00,75.6,75.61,75.53,75.56,17282.0,59.0283,59.0361,58.9736,58.9971,17282.0
2017-06-15 14:00:00,75.58,75.64,75.55,75.64,11173.0,59.0127,59.0595,58.9893,59.0595,11173.0
2017-06-15 14:10:00,75.62,75.68,75.62,75.65,10024.0,59.0439,59.0908,59.0439,59.0673,10024.0
2017-06-15 14:20:00,75.67,75.77,75.65,75.75,22581.0,59.083,59.161,59.0673,59.1454,22581.0
2017-06-15 14:30:00,75.75,75.81,75.68,75.7,58075.0,59.1454,59.1923,59.0908,59.1064,58075.0
2017-06-15 14:40:00,75.7,75.8,75.7,75.77,27909.0,59.1064,59.1845,59.1064,59.161,27909.0
2017-06-15 14:50:00,75.78,75.78,75.72,75.76,23123.0,59.1688,59.1688,59.122,59.1532,23123.0
2017-06-15 15:00:00,75.76,75.85,75.73,75.85,18031.0,59.1532,59.2235,59.1298,59.2235,18031.0
2017-06-15 15:10:00,75.84,75.84,75.79,75.81,14501.0,59.2157,59.2157,59.1767,59.1923,14501.0
2017-06-15 15:20:00,75.82,75.84,75.79,75.81,22764.0,59.2001,59.2157,59.1767,59.1923,22764.0
2017-06-15 15:30:00,75.8,75.87,75.75,75.77,43413.0,59.1845,59.2391,59.1454,59.161,43413.0
2017-06-15 15:40:00,75.76,75.86,75.74,75.83,65061.0,59.1532,59.2313,59.1376,59.2079,65061.0
2017-06-15 15:50:00,75.84,75.95,75.8,75.94,191155.0,59.2157,59.3016,59.1845,59.2938,191155.0
2017-06-16 09:30:00,75.97,76.1,75.79,75.8,210445.0,59.3172,59.4187,59.1767,59.1845,210445.0
2017-06-16 09:40:00,75.79,75.79,75.14,75.2,58030.0,59.1767,59.1767,58.6691,58.716,58030.0
2017-06-16 09:50:00,75.22,75.26,74.78,74.88,43795.0,58.7316,58.7628,58.388,58.4661,43795.0
2017-06-16 10:00:00,74.89,75.01,74.58,74.6,55768.0,58.4739,58.5676,58.2319,58.2475,55768.0
2017-06-16 10:10:00,74.61,74.83,74.61,74.83,25012.0,58.2553,58.4271,58.2553,58.4271,25012.0
2017-06-16 10:20:00,74.83,74.95,74.59,74.62,37223.0,58.4271,58.5208,58.2397,58.2631,37223.0
2017-06-16 10:30:00,74.63,74.64,74.44,74.44,32269.0,58.2709,58.2787,58.1226,58.1226,32269.0
2017-06-16 10:40:00,74.43,74.48,74.25,74.35,40587.0,58.1148,58.1538,57.9742,58.0523,40587.0
2017-06-16 10:50:00,74.38,74.38,74.15,74.24,32703.0,58.0757,58.0757,57.8961,57.9664,32703.0
2017-06-16 11:00:00,74.26,74.39,74.24,74.36,15386.0,57.982,58.0835,57.9664,58.0601,15386.0
2017-06-16 11:10:00,74.34,74.44,74.24,74.4,48189.0,58.0445,58.1226,57.9664,58.0913,48189.0
2017-06-16 11:20:00,74.42,74.42,74.33,74.38,19495.0,58.107,58.107,58.0367,58.0757,19495.0
2017-06-16 11:30:00,74.39,74.41,74.3,74.35,20420.0,58.0835,58.0992,58.0133,58.0523,20420.0
2017-06-16 11:40:00,74.35,74.46,74.33,74.42,23589.0,58.0523,58.1382,58.0367,58.107,23589.0
2017-06-16 11:50:00,74.41,74.54,74.39,74.48,16835.0,58.0992,58.2007,58.0835,58.1538,16835.0
2017-06-16 12:00:00,74.49,74.61,74.49,74.61,23833.0,58.1616,58.2553,58.1616,58.2553,23833.0
2017-06-16 12:10:00,74.63,74.65,74.53,74.55,11611.0,58.2709,58.2865,58.1928,58.2085,11611.0
2017-06-16 12:20:00,74.57,74.67,74.54,74.67,10179.0,58.2241,58.3022,58.2007,58.3022,10179.0
2017-06-16 12:30:00,74.68,74.78,74.67,74.74,11843.0,58.31,58.388,58.3022,58.3568,11843.0
2017-06-16 12:40:00,74.74,74.74,74.55,74.69,38646.0,58.3568,58.3568,58.2085,58.3178,38646.0
2017-06-16 12:50:00,74.69,74.74,74.63,74.64,8902.0,58.3178,58.3568,58.2709,58.2787,8902.0
2017-06-16 13:00:00,74.64,74.64,74.5,74.58,26649.0,58.2787,58.2787,58.1694,58.2319,26649.0
2017-06-16 13:10:00,74.58,74.61,74.41,74.45,10924.0,58.2319,58.2553,58.0992,58.1304,10924.0
2017-06-16 13:20:00,74.45,74.52,74.4,74.44,17372.0,58.1304,58.185,58.0913,58.1226,17372.0
2017-06-16 13:30:00,74.44,74.62,74.44,74.59,6120.0,58.1226,58.2631,58.1226,58.2397,6120.0
2017-06-16 13:40:00,74.6,74.62,74.49,74.51,11760.0,58.2475,58.2631,58.1616,58.1772,11760.0
2017-06-16 13:50:00,74.53,74.55,74.41,74.45,29058.0,58.1928,58.2085,58.0992,58.1304,29058.0
2017-06-16 14:00:00,74.45,74.49,74.44,74.48,5841.0,58.1304,58.1616,58.1226,58.1538,5841.0
2017-06-16 14:10:00,74.45,74.55,74.45,74.52,16318.0,58.1304,58.2085,58.1304,58.185,16318.0
2017-06-16 14:20:00,74.53,74.54,74.44,74.44,18679.0,58.1928,58.2007,58.1226,58.1226,18679.0
2017-06-16 14:30:00,74.44,74.46,74.36,74.39,34019.0,58.1226,58.1382,58.0601,58.0835,34019.0
2017-06-16 14:40:00,74.41,74.58,74.39,74.58,51864.0,58.0992,58.2319,58.0835,58.2319,51864.0
2017-06-16 14:50:00,74.6,74.6,74.55,74.57,36084.0,58.2475,58.2475,58.2085,58.2241,36084.0
2017-06-16 15:00:00,74.58,74.75,74.58,74.75,27931.0,58.2319,58.3646,58.2319,58.3646,27931.0
2017-06-16 15:10:00,74.75,74.78,74.7,74.75,28239.0,58.3646,58.388,58.3256,58.3646,28239.0
2017-06-16 15:20:00,74.76,74.82,74.75,74.77,21833.0,58.3724,58.4193,58.3646,58.3802,21833.0
2017-06-16 15:30:00,74.79,74.98,74.78,74.97,64709.0,58.3959,58.5442,58.388,58.5364,64709.0
2017-06-16 15:40:00,74.98,75.01,74.84,74.9,67025.0,58.5442,58.5676,58.4349,58.4817,67025.0
2017-06-16 15:50:00,74.9,75.04,74.89,75.0,159216.0,58.4817,58.5911,58.4739,58.5598,159216.0
2017-06-19 09:30:00,75.18,75.24,74.78,74.8,23749.0,58.7004,58.7472,58.388,58.4037,23749.0
2017-06-19 09:40:00,74.83,75.23,74.83,75.23,11091.0,58.4271,58.7394,58.4271,58.7394,11091.0
2017-06-19 09:50:00,75.19,75.4,75.1,75.32,18071.0,58.7082,58.8721,58.6379,58.8097,18071.0
2017-06-19 10:00:00,75.3,75.47,75.26,75.47,14646.0,58.7941,58.9268,58.7628,58.9268,14646.0
2017-06-19 10:10:00,75.46,75.58,75.38,75.51,23923.0,58.919,59.0127,58.8565,58.958,23923.0
2017-06-19 10:20:00,75.52,75.94,75.52,75.84,33876.0,58.9658,59.2938,58.9658,59.2157,33876.0
2017-06-19 10:30:00,75.85,76.02,75.74,75.77,24274.0,59.2235,59.3562,59.1376,59.161,24274.0
2017-06-19 10:40:00,75.76,75.8,75.69,75.75,10860.0,59.1532,59.1845,59.0986,59.1454,10860.0
2017-06-19 10:50:00,75.74,75.93,75.71,75.85,56300.0,59.1376,59.286,59.1142,59.2235,56300.0
2017-06-19 11:00:00,75.84,75.85,75.7,75.76,15152.0,59.2157,59.2235,59.1064,59.1532,15152.0
2017-06-19 11:10:00,75.76,76.0,75.73,76.0,27898.0,59.1532,59.3406,59.1298,59.3406,27898.0
2017-06-19 11:20:00,75.98,76.11,75.98,76.1,42306.0,59.325,59.4265,59.325,59.4187,42306.0
2017-06-19 11:30:00,76.1,76.19,76.1,76.13,24538.0,59.4187,59.489,59.4187,59.4421,24538.0
2017-06-19 11:40:00,76.13,76.18,76.1,76.13,13937.0,59.4421,59.4812,59.4187,59.4421,13937.0
2017-06-19 11:50:00,76.1,76.35,76.07,76.3,28552.0,59.4187,59.6139,59.3953,59.5749,28552.0
2017-06-19 12:00:00,76.31,76.36,76.18,76.24,17495.0,59.5827,59.6217,59.4812,59.528,17495.0
2017-06-19 12:10:00,76.24,76.28,76.18,76.27,21193.0,59.528,59.5592,59.4812,59.5514,21193.0
2017-06-19 12:20:00,76.28,76.36,76.2,76.33,24438.0,59.5592,59.6217,59.4968,59.5983,24438.0
2017-06-19 12:30:00,76.32,76.38,76.25,76.38,19381.0,59.5905,59.6373,59.5358,59.6373,19381.0
2017-06-19 12:40:00,76.38,76.49,76.38,76.43,28117.0,59.6373,59.7232,59.6373,59.6764,28117.0
2017-06-19 12:50:00,76.42,76.44,76.34,76.34,19852.0,59.6686,59.6842,59.6061,59.6061,19852.0
2017-06-19 13:00:00,76.32,76.4,76.29,76.34,33184.0,59.5905,59.6529,59.5671,59.6061,33184.0
2017-06-19 13:10:00,76.34,76.49,76.29,76.39,43768.0,59.6061,59.7232,59.5671,59.6451,43768.0
2017-06-19 13:20:00,76.38,76.44,76.3,76.3,16275.0,59.6373,59.6842,59.5749,59.5749,16275.0
2017-06-19 13:30:00,76.29,76.32,76.14,76.14,15391.0,59.5671,59.5905,59.4499,59.4499,15391.0
2017-06-19 13:40:00,76.14,76.18,76.07,76.11,27670.0,59.4499,59.4812,59.3953,59.4265,27670.0
2017-06-19 13:50:00,76.09,76.14,76.0,76.08,14136.0,59.4109,59.4499,59.3406,59.4031,14136.0
2017-06-19 14:00:00,76.1,76.21,76.1,76.17,16012.0,59.4187,59.5046,59.4187,59.4734,16012.0
2017-06-19 14:10:00,76.16,76.32,76.15,76.22,33340.0,59.4655,59.5905,59.4577,59.5124,33340.0
2017-06-19 14:20:00,76.23,76.26,76.18,76.2,23317.0,59.5202,59.5436,59.4812,59.4968,23317.0
2017-06-19 14:30:00,76.19,76.21,76.07,76.17,32592.0,59.489,59.5046,59.3953,59.4734,32592.0
2017-06-19 14:40:00,76.17,76.19,76.12,76.18,15834.0,59.4734,59.489,59.4343,59.4812,15834.0
2017-06-19 14:50:00,76.19,76.22,76.13,76.21,46889.0,59.489,59.5124,59.4421,59.5046,46889.0
2017-06-19 15:00:00,76.2,76.23,76.16,76.17,23899.0,59.4968,59.5202,59.4655,59.4734,23899.0
2017-06-19 15:10:00,76.17,76.23,76.03,76.08,45717.0,59.4734,59.5202,59.364,59.4031,45717.0
2017-06-19 15:20:00,76.06,76.13,76.02,76.09,44371.0,59.3875,59.4421,59.3562,59.4109,44371.0
2017-06-19 15:30:00,76.09,76.24,76.09,76.18,50541.0,59.4109,59.528,59.4109,59.4812,50541.0
2017-06-19 15:40:00,76.19,76.27,76.15,76.18,52162.0,59.489,59.5514,59.4577,59.4812,52162.0
2017-06-19 15:50:00,76.19,76.27,76.16,76.24,128633.0,59.489,59.5514,59.4655,59.528,128633.0
2017-06-20 09:30:00,76.05,76.34,75.89,76.06,31965.0,59.3797,59.6061,59.2547,59.3875,31965.0
2017-06-20 09:40:00,76.01,76.31,75.95,76.19,18611.0,59.3484,59.5827,59.3016,59.489,18611.0
2017-06-20 09:50:00,76.21,76.49,76.19,76.35,49602.0,59.5046,59.7232,59.489,59.6139,49602.0
2017-06-20 10:00:00,76.36,76.53,76.24,76.43,66574.0,59.6217,59.7544,59.528,59.6764,66574.0
2017-06-20 10:10:00,76.44,76.59,76.43,76.48,30910.0,59.6842,59.8013,59.6764,59.7154,30910.0
2017-06-20 10:20:00,76.45,76.6,76.44,76.58,18371.0,59.692,59.8091,59.6842,59.7935,18371.0
2017-06-20 10:30:00,76.58,76.73,76.55,76.72,59695.0,59.7935,59.9106,59.7701,59.9028,59695.0
2017-06-20 10:40:00,76.72,76.75,76.58,76.75,30233.0,59.9028,59.9262,59.7935,59.9262,30233.0
2017-06-20 10:50:00,76.76,76.9,76.73,76.9,51922.0,59.934,60.0433,59.9106,60.0433,51922.0
2017-06-20 11:00:00,76.89,76.9,76.77,76.81,24449.0,60.0355,60.0433,59.9418,59.9731,24449.0
2017-06-20 11:10:00,76.82,77.06,76.8,77.06,60390.0,59.9809,60.1683,59.9653,60.1683,60390.0
2017-06-20 11:20:00,77.07,77.15,76.96,77.08,93945.0,60.1761,60.2385,60.0902,60.1839,93945.0
2017-06-20 11:30:00,77.09,77.12,76.85,76.95,31840.0,60.1917,60.2151,60.0043,60.0824,31840.0
2017-06-20 11:40:00,76.95,76.96,76.73,76.73,57479.0,60.0824,60.0902,59.9106,59.9106,57479.0
2017-06-20 11:50:00,76.73,76.77,76.53,76.56,31883.0,59.9106,59.9418,59.7544,59.7779,31883.0
2017-06-20 12:00:00,76.54,76.64,76.53,76.58,16067.0,59.7623,59.8403,59.7544,59.7935,16067.0
2017-06-20 12:10:00,76.57,76.66,76.52,76.59,21124.0,59.7857,59.8559,59.7466,59.8013,21124.0
2017-06-20 12:20:00,76.62,76.62,76.52,76.58,9252.0,59.8247,59.8247,59.7466,59.7935,9252.0
2017-06-20 12:30:00,76.58,76.64,76.57,76.62,16257.0,59.7935,59.8403,59.7857,59.8247,16257.0
2017-06-20 12:40:00,76.63,76.63,76.5,76.56,22718.0,59.8325,59.8325,59.731,59.7779,22718.0
2017-06-20 12:50:00,76.56,76.57,76.46,76.54,18652.0,59.7779,59.7857,59.6998,59.7623,18652.0
2017-06-20 13:00:00,76.53,76.56,76.42,76.45,12087.0,59.7544,59.7779,59.6686,59.692,12087.0
2017-06-20 13:10:00,76.45,76.56,76.4,76.54,18422.0,59.692,59.7779,59.6529,59.7623,18422.0
2017-06-20 13:20:00,76.52,76.6,76.47,76.59,21095.0,59.7466,59.8091,59.7076,59.8013,21095.0
2017-06-20 13:30:00,76.59,76.7,76.58,76.65,29890.0,59.8013,59.8872,59.7935,59.8481,29890.0
2017-06-20 13:40:00,76.65,76.68,76.63,76.65,29911.0,59.8481,59.8716,59.8325,59.8481,29911.0
2017-06-20 13:50:00,76.64,76.78,76.61,76.74,40841.0,59.8403,59.9496,59.8169,59.9184,40841.0
2017-06-20 14:00:00,76.75,76.92,76.75,76.88,52006.0,59.9262,60.059,59.9262,60.0277,52006.0
2017-06-20 14:10:00,76.87,76.92,76.85,76.9,33433.0,60.0199,60.059,60.0043,60.0433,33433.0
2017-06-20 14:20:00,76.9,77.05,76.84,76.87,122122.0,60.0433,60.1605,59.9965,60.0199,122122.0
2017-06-20 14:30:00,76.86,76.93,76.77,76.82,74119.0,60.0121,60.0668,59.9418,59.9809,74119.0
2017-06-20 14:40:00,76.81,76.83,76.58,76.59,39905.0,59.9731,59.9887,59.7935,59.8013,39905.0
2017-06-20 14:50:00,76.57,76.74,76.57,76.71,36400.0,59.7857,59.9184,59.7857,59.895,36400.0
2017-06-20 15:00:00,76.7,76.72,76.59,76.59,26380.0,59.8872,59.9028,59.8013,59.8013,26380.0
2017-06-20 15:10:00,76.6,76.66,76.55,76.61,24707.0,59.8091,59.8559,59.7701,59.8169,24707.0
2017-06-20 15:20:00,76.61,76.62,76.5,76.53,32697.0,59.8169,59.8247,59.731,59.7544,32697.0
2017-06-20 15:30:00,76.53,76.53,76.4,76.5,52645.0,59.7544,59.7544,59.6529,59.731,52645.0
2017-06-20 15:40:00,76.49,76.49,76.34,76.34,86200.0,59.7232,59.7232,59.6061,59.6061,86200.0
2017-06-20 15:50:00,76.34,76.39,76.3,76.32,203425.0,59.6061,59.6451,59.5749,59.5905,203425.0
2017-06-21 09:30:00,76.44,77.09,76.3,76.95,26671.0,59.6842,60.1917,59.5749,60.0824,26671.0
2017-06-21 09:40:00,76.92,77.14,76.63,77.14,36259.0,60.059,60.2307,59.8325,60.2307,36259.0
2017-06-21 09:50:00,77.17,77.47,77.07,77.26,53783.0,60.2542,60.4884,60.1761,60.3244,53783.0
2017-06-21 10:00:00,77.34,77.72,77.29,77.7,63939.0,60.3869,60.6836,60.3479,60.668,63939.0
2017-06-21 10:10:00,77.7,77.7,77.26,77.3,25841.0,60.668,60.668,60.3244,60.3557,25841.0
2017-06-21 10:20:00,77.34,77.48,77.09,77.13,27954.0,60.3869,60.4962,60.1917,60.2229,27954.0
2017-06-21 10:30:00,77.11,77.12,76.83,76.83,72925.0,60.2073,60.2151,59.9887,59.9887,72925.0
2017-06-21 10:40:00,76.87,77.09,76.87,77.04,19356.0,60.0199,60.1917,60.0199,60.1527,19356.0
2017-06-21 10:50:00,77.06,77.36,77.06,77.32,87554.0,60.1683,60.4025,60.1683,60.3713,87554.0
2017-06-21 11:00:00,77.3,77.4,77.04,77.2,157805.0,60.3557,60.4337,60.1527,60.2776,157805.0
2017-06-21 11:10:00,77.18,77.36,77.13,77.34,47583.0,60.262,60.4025,60.2229,60.3869,47583.0
2017-06-21 11:20:00,77.35,77.35,76.97,77.06,68273.0,60.3947,60.3947,60.098,60.1683,68273.0
2017-06-21 11:30:00,77.06,77.06,76.96,77.0,34563.0,60.1683,60.1683,60.0902,60.1214,34563.0
2017-06-21 11:40:00,77.01,77.16,76.96,77.12,16889.0,60.1292,60.2463,60.0902,60.2151,16889.0
2017-06-21 11:50:00,77.11,77.23,77.11,77.2,12677.0,60.2073,60.301,60.2073,60.2776,12677.0
2017-06-21 12:00:00,77.2,77.31,77.2,77.31,13373.0,60.2776,60.3635,60.2776,60.3635,13373.0
2017-06-21 12:10:00,77.32,77.37,77.3,77.32,12134.0,60.3713,60.4103,60.3557,60.3713,12134.0
2017-06-21 12:20:00,77.3,77.33,77.27,77.32,13118.0,60.3557,60.3791,60.3322,60.3713,13118.0
2017-06-21 12:30:00,77.33,77.37,77.26,77.3,15073.0,60.3791,60.4103,60.3244,60.3557,15073.0
2017-06-21 12:40:00,77.28,77.32,77.16,77.17,12575.0,60.34,60.3713,60.2463,60.2542,12575.0
2017-06-21 12:50:00,77.17,77.23,77.1,77.13,15227.0,60.2542,60.301,60.1995,60.2229,15227.0
2017-06-21 13:00:00,77.11,77.11,77.03,77.09,9633.0,60.2073,60.2073,60.1448,60.1917,9633.0
2017-06-21 13:10:00,77.08,77.12,77.05,77.11,14121.0,60.1839,60.2151,60.1605,60.2073,14121.0
2017-06-21 13:20:00,77.1,77.14,77.06,77.14,16365.0,60.1995,60.2307,60.1683,60.2307,16365.0
2017-06-21 13:30:00,77.13,77.2,77.11,77.18,13058.0,60.2229,60.2776,60.2073,60.262,13058.0
2017-06-21 13:40:00,77.19,77.25,77.18,77.24,19536.0,60.2698,60.3166,60.262,60.3088,19536.0
2017-06-21 13:50:00,77.25,77.34,77.24,77.33,42868.0,60.3166,60.3869,60.3088,60.3791,42868.0
2017-06-21 14:00:00,77.31,77.49,77.31,77.49,25071.0,60.3635,60.504,60.3635,60.504,25071.0
2017-06-21 14:10:00,77.49,77.6,77.43,77.53,27403.0,60.504,60.5899,60.4572,60.5352,27403.0
2017-06-21 14:20:00,77.52,77.55,77.46,77.5,18832.0,60.5274,60.5509,60.4806,60.5118,18832.0
2017-06-21 14:30:00,77.5,77.6,77.43,77.59,44684.0,60.5118,60.5899,60.4572,60.5821,44684.0
2017-06-21 14:40:00,77.59,77.62,77.49,77.5,25415.0,60.5821,60.6055,60.504,60.5118,25415.0
2017-06-21 14:50:00,77.51,77.54,77.45,77.48,26492.0,60.5196,60.5431,60.4728,60.4962,26492.0
2017-06-21 15:00:00,77.46,77.51,77.36,77.42,24039.0,60.4806,60.5196,60.4025,60.4494,24039.0
2017-06-21 15:10:00,77.41,77.47,77.38,77.45,28826.0,60.4415,60.4884,60.4181,60.4728,28826.0
2017-06-21 15:20:00,77.46,77.49,77.39,77.41,23655.0,60.4806,60.504,60.4259,60.4415,23655.0
2017-06-21 15:30:00,77.42,77.43,77.38,77.4,37535.0,60.4494,60.4572,60.4181,60.4337,37535.0
2017-06-21 15:40:00,77.39,77.48,77.39,77.43,60001.0,60.4259,60.4962,60.4259,60.4572,60001.0
2017-06-21 15:50:00,77.44,77.52,77.38,77.49,130610.0,60.465,60.5274,60.4181,60.504,130610.0
2017-06-22 09:30:00,77.67,78.48,77.66,78.45,76955.0,60.6446,61.277,60.6367,61.2536,76955.0
2017-06-22 09:40:00,78.38,78.39,77.89,78.16,43853.0,61.1989,61.2067,60.8163,61.0271,43853.0
2017-06-22 09:50:00,78.16,78.83,78.15,78.51,204835.0,61.0271,61.5503,61.0193,61.3004,204835.0
2017-06-22 10:00:00,78.41,78.64,78.14,78.44,57940.0,61.2223,61.4019,61.0115,61.2458,57940.0
2017-06-22 10:10:00,78.4,78.66,78.4,78.52,32649.0,61.2145,61.4175,61.2145,61.3082,32649.0
2017-06-22 10:20:00,78.56,78.68,78.46,78.46,38014.0,61.3395,61.4332,61.2614,61.2614,38014.0
2017-06-22 10:30:00,78.47,78.57,78.41,78.52,44687.0,61.2692,61.3473,61.2223,61.3082,44687.0
2017-06-22 10:40:00,78.51,78.65,78.47,78.63,77953.0,61.3004,61.4097,61.2692,61.3941,77953.0
2017-06-22 10:50:00,78.64,78.98,78.53,78.93,52376.0,61.4019,61.6674,61.316,61.6284,52376.0
2017-06-22 11:00:00,78.95,79.19,78.91,79.14,52877.0,61.644,61.8314,61.6127,61.7923,52877.0
2017-06-22 11:10:00,79.13,79.19,78.94,79.05,43471.0,61.7845,61.8314,61.6362,61.7221,43471.0
2017-06-22 11:20:00,79.03,79.33,79.03,79.3,41027.0,61.7064,61.9407,61.7064,61.9173,41027.0
2017-06-22 11:30:00,79.27,79.34,79.15,79.32,39466.0,61.8938,61.9485,61.8001,61.9329,39466.0
2017-06-22 11:40:00,79.32,79.54,79.29,79.5,47382.0,61.9329,62.1046,61.9094,62.0734,47382.0
2017-06-22 11:50:00,79.49,79.51,79.29,79.29,56663.0,62.0656,62.0812,61.9094,61.9094,56663.0
2017-06-22 12:00:00,79.33,79.49,79.28,79.46,42115.0,61.9407,62.0656,61.9016,62.0422,42115.0
2017-06-22 12:10:00,79.45,79.53,79.38,79.41,24776.0,62.0344,62.0968,61.9797,62.0031,24776.0
2017-06-22 12:20:00,79.39,79.43,79.22,79.37,48276.0,61.9875,62.0188,61.8548,61.9719,48276.0
2017-06-22 12:30:00,79.35,79.45,79.28,79.42,23975.0,61.9563,62.0344,61.9016,62.011,23975.0
2017-06-22 12:40:00,79.44,79.75,79.41,79.66,58918.0,62.0266,62.2686,62.0031,62.1983,58918.0
2017-06-22 12:50:00,79.66,79.66,79.46,79.46,25460.0,62.1983,62.1983,62.0422,62.0422,25460.0
2017-06-22 13:00:00,79.46,79.54,79.44,79.53,23733.0,62.0422,62.1046,62.0266,62.0968,23733.0
2017-06-22 13:10:00,79.48,79.53,79.41,79.5,25424.0,62.0578,62.0968,62.0031,62.0734,25424.0
2017-06-22 13:20:00,79.49,79.59,79.41,79.43,35821.0,62.0656,62.1437,62.0031,62.0188,35821.0
2017-06-22 13:30:00,79.43,79.52,79.33,79.39,53302.0,62.0188,62.089,61.9407,61.9875,53302.0
2017-06-22 13:40:00,79.38,79.5,79.38,79.47,41202.0,61.9797,62.0734,61.9797,62.05,41202.0
2017-06-22 13:50:00,79.45,79.47,79.23,79.23,31443.0,62.0344,62.05,61.8626,61.8626,31443.0
2017-06-22 14:00:00,79.22,79.27,79.13,79.14,34543.0,61.8548,61.8938,61.7845,61.7923,34543.0
2017-06-22 14:10:00,79.14,79.19,79.07,79.19,22849.0,61.7923,61.8314,61.7377,61.8314,22849.0
2017-06-22 14:20:00,79.18,79.23,79.09,79.09,31594.0,61.8236,61.8626,61.7533,61.7533,31594.0
2017-06-22 14:30:00,79.09,79.1,78.95,79.03,35672.0,61.7533,61.7611,61.644,61.7064,35672.0
2017-06-22 14:40:00,79.02,79.13,78.98,79.13,33216.0,61.6986,61.7845,61.6674,61.7845,33216.0
2017-06-22 14:50:00,79.13,79.17,79.06,79.17,30991.0,61.7845,61.8158,61.7299,61.8158,30991.0
2017-06-22 15:00:00,79.17,79.18,79.06,79.12,35702.0,61.8158,61.8236,61.7299,61.7767,35702.0
2017-06-22 15:10:00,79.1,79.12,79.04,79.05,41977.0,61.7611,61.7767,61.7142,61.7221,41977.0
2017-06-22 15:20:00,79.04,79.11,78.98,79.0,47984.0,61.7142,61.7689,61.6674,61.683,47984.0
2017-06-22 15:30:00,79.0,79.1,78.99,79.03,67335.0,61.683,61.7611,61.6752,61.7064,67335.0
2017-06-22 15:40:00,79.04,79.04,78.91,78.91,88693.0,61.7142,61.7142,61.6127,61.6127,88693.0
2017-06-22 15:50:00,78.91,78.94,78.72,78.76,243996.0,61.6127,61.6362,61.4644,61.4956,243996.0
2017-06-23 09:30:00,78.91,79.06,78.53,78.74,48040.0,61.6127,61.7299,61.316,61.48,48040.0
2017-06-23 09:40:00,78.74,79.37,78.67,78.93,77865.0,61.48,61.9719,61.4254,61.6284,77865.0
2017-06-23 09:50:00,78.91,78.95,78.54,78.77,37521.0,61.6127,61.644,61.3238,61.5034,37521.0
2017-06-23 10:00:00,78.79,78.79,78.54,78.64,32378.0,61.519,61.519,61.3238,61.4019,32378.0
2017-06-23 10:10:00,78.65,78.88,78.62,78.76,31028.0,61.4097,61.5893,61.3863,61.4956,31028.0
2017-06-23 10:20:00,78.76,79.29,78.76,79.06,102046.0,61.4956,61.9094,61.4956,61.7299,102046.0
2017-06-23 10:30:00,79.04,79.11,78.99,79.06,40269.0,61.7142,61.7689,61.6752,61.7299,40269.0
2017-06-23 10:40:00,79.04,79.13,78.99,79.1,32734.0,61.7142,61.7845,61.6752,61.7611,32734.0
2017-06-23 10:50:00,79.1,79.11,78.96,79.06,27311.0,61.7611,61.7689,61.6518,61.7299,27311.0
2017-06-23 11:00:00,79.06,79.22,79.05,79.17,34977.0,61.7299,61.8548,61.7221,61.8158,34977.0
2017-06-23 11:10:00,79.16,79.2,79.07,79.1,34976.0,61.8079,61.8392,61.7377,61.7611,34976.0
2017-06-23 11:20:00,79.1,79.12,79.0,79.08,32482.0,61.7611,61.7767,61.683,61.7455,32482.0
2017-06-23 11:30:00,79.06,79.08,78.94,78.97,43158.0,61.7299,61.7455,61.6362,61.6596,43158.0
2017-06-23 11:40:00,78.97,79.01,78.92,78.99,29968.0,61.6596,61.6908,61.6206,61.6752,29968.0
2017-06-23 11:50:00,78.99,79.01,78.96,79.0,62836.0,61.6752,61.6908,61.6518,61.683,62836.0
2017-06-23 12:00:00,78.98,79.1,78.95,79.05,58170.0,61.6674,61.7611,61.644,61.7221,58170.0
2017-06-23 12:10:00,79.05,79.11,79.01,79.05,24556.0,61.7221,61.7689,61.6908,61.7221,24556.0
2017-06-23 12:20:00,79.03,79.2,79.03,79.08,39435.0,61.7064,61.8392,61.7064,61.7455,39435.0
2017-06-23 12:30:00,79.08,79.18,79.08,79.11,24296.0,61.7455,61.8236,61.7455,61.7689,24296.0
2017-06-23 12:40:00,79.12,79.12,78.93,78.97,47905.0,61.7767,61.7767,61.6284,61.6596,47905.0
2017-06-23 12:50:00,78.98,79.09,78.96,79.07,28451.0,61.6674,61.7533,61.6518,61.7377,28451.0
2017-06-23 13:00:00,79.09,79.15,79.02,79.13,25928.0,61.7533,61.8001,61.6986,61.7845,25928.0
2017-06-23 13:10:00,79.14,79.15,79.1,79.11,21324.0,61.7923,61.8001,61.7611,61.7689,21324.0
2017-06-23 13:20:00,79.13,79.18,79.07,79.15,33146.0,61.7845,61.8236,61.7377,61.8001,33146.0
2017-06-23 13:30:00,79.15,79.25,79.14,79.25,25832.0,61.8001,61.8782,61.7923,61.8782,25832.0
2017-06-23 13:40:00,79.25,79.28,79.18,79.19,45896.0,61.8782,61.9016,61.8236,61.8314,45896.0
2017-06-23 13:50:00,79.2,79.31,79.17,79.21,66138.0,61.8392,61.9251,61.8158,61.847,66138.0
2017-06-23 14:00:00,79.22,79.27,79.2,79.23,58161.0,61.8548,61.8938,61.8392,61.8626,58161.0
2017-06-23 14:10:00,79.22,79.27,79.18,79.24,39612.0,61.8548,61.8938,61.8236,61.8704,39612.0
2017-06-23 14:20:00,79.21,79.21,79.15,79.2,35122.0,61.847,61.847,61.8001,61.8392,35122.0
2017-06-23 14:30:00,79.2,79.23,79.18,79.18,43450.0,61.8392,61.8626,61.8236,61.8236,43450.0
2017-06-23 14:40:00,79.17,79.19,79.11,79.17,37897.0,61.8158,61.8314,61.7689,61.8158,37897.0
2017-06-23 14:50:00,79.16,79.22,79.14,79.17,34587.0,61.8079,61.8548,61.7923,61.8158,34587.0
2017-06-23 15:00:00,79.18,79.19,79.04,79.06,72873.0,61.8236,61.8314,61.7142,61.7299,72873.0
2017-06-23 15:10:00,79.06,79.19,79.02,79.16,74184.0,61.7299,61.8314,61.6986,61.8079,74184.0
2017-06-23 15:20:00,79.17,79.23,79.16,79.22,92123.0,61.8158,61.8626,61.8079,61.8548,92123.0
2017-06-23 15:30:00,79.22,79.45,79.22,79.35,169279.0,61.8548,62.0344,61.8548,61.9563,169279.0
2017-06-23 15:40:00,79.35,79.68,79.34,79.65,206938.0,61.9563,62.214,61.9485,62.1905,206938.0
2017-06-23 15:50:00,79.64,79.79,79.57,79.65,476102.0,62.1827,62.2998,62.1281,62.1905,476102.0
2017-06-26 09:30:00,79.64,79.79,79.54,79.78,37072.0,62.1827,62.2998,62.1046,62.292,37072.0
2017-06-26 09:40:00,79.76,79.85,79.55,79.62,18254.0,62.2764,62.3467,62.1125,62.1671,18254.0
2017-06-26 09:50:00,79.63,79.72,79.55,79.68,15491.0,62.1749,62.2452,62.1125,62.214,15491.0
2017-06-26 10:00:00,79.64,79.85,79.59,79.76,44617.0,62.1827,62.3467,62.1437,62.2764,44617.0
2017-06-26 10:10:00,79.77,79.86,79.64,79.71,31889.0,62.2842,62.3545,62.1827,62.2374,31889.0
2017-06-26 10:20:00,79.71,79.94,79.7,79.87,36771.0,62.2374,62.417,62.2296,62.3623,36771.0
2017-06-26 10:30:00,79.86,79.86,79.56,79.58,31329.0,62.3545,62.3545,62.1203,62.1359,31329.0
2017-06-26 10:40:00,79.58,79.6,79.48,79.53,41999.0,62.1359,62.1515,62.0578,62.0968,41999.0
2017-06-26 10:50:00,79.53,79.61,79.48,79.57,37130.0,62.0968,62.1593,62.0578,62.1281,37130.0
2017-06-26 11:00:00,79.54,79.72,79.49,79.54,31443.0,62.1046,62.2452,62.0656,62.1046,31443.0
2017-06-26 11:10:00,79.52,79.73,79.46,79.58,32405.0,62.089,62.253,62.0422,62.1359,32405.0
2017-06-26 11:20:00,79.56,79.7,79.5,79.59,23756.0,62.1203,62.2296,62.0734,62.1437,23756.0
2017-06-26 11:30:00,79.58,79.58,79.43,79.45,30768.0,62.1359,62.1359,62.0188,62.0344,30768.0
2017-06-26 11:40:00,79.44,79.52,79.44,79.51,17434.0,62.0266,62.089,62.0266,62.0812,17434.0
2017-06-26 11:50:00,79.5,79.55,79.49,79.53,31957.0,62.0734,62.1125,62.0656,62.0968,31957.0
2017-06-26 12:00:00,79.53,79.57,79.31,79.37,56641.0,62.0968,62.1281,61.9251,61.9719,56641.0
2017-06-26 12:10:00,79.37,79.4,79.3,79.39,26594.0,61.9719,61.9953,61.9173,61.9875,26594.0
2017-06-26 12:20:00,79.39,79.46,79.35,79.46,16164.0,61.9875,62.0422,61.9563,62.0422,16164.0
2017-06-26 12:30:00,79.46,79.61,79.45,79.6,29128.0,62.0422,62.1593,62.0344,62.1515,29128.0
2017-06-26 12:40:00,79.6,79.75,79.57,79.72,10785.0,62.1515,62.2686,62.1281,62.2452,10785.0
2017-06-26 12:50:00,79.73,79.74,79.68,79.72,11000.0,62.253,62.2608,62.214,62.2452,11000.0
2017-06-26 13:00:00,79.73,79.73,79.63,79.7,11902.0,62.253,62.253,62.1749,62.2296,11902.0
2017-06-26 13:10:00,79.7,79.7,79.5,79.52,15838.0,62.2296,62.2296,62.0734,62.089,15838.0
2017-06-26 13:20:00,79.52,79.57,79.48,79.53,20549.0,62.089,62.1281,62.0578,62.0968,20549.0
2017-06-26 13:30:00,79.52,79.54,79.43,79.51,20288.0,62.089,62.1046,62.0188,62.0812,20288.0
2017-06-26 13:40:00,79.51,79.56,79.46,79.46,15024.0,62.0812,62.1203,62.0422,62.0422,15024.0
2017-06-26 13:50:00,79.47,79.48,79.39,79.42,22501.0,62.05,62.0578,61.9875,62.011,22501.0
2017-06-26 14:00:00,79.43,79.51,79.4,79.44,27871.0,62.0188,62.0812,61.9953,62.0266,27871.0
2017-06-26 14:10:00,79.45,79.51,79.32,79.37,26722.0,62.0344,62.0812,61.9329,61.9719,26722.0
2017-06-26 14:20:00,79.37,79.52,79.3,79.5,61687.0,61.9719,62.089,61.9173,62.0734,61687.0
2017-06-26 14:30:00,79.48,79.51,79.37,79.4,33172.0,62.0578,62.0812,61.9719,61.9953,33172.0
2017-06-26 14:40:00,79.39,79.49,79.38,79.43,34750.0,61.9875,62.0656,61.9797,62.0188,34750.0
2017-06-26 14:50:00,79.43,79.53,79.39,79.53,33183.0,62.0188,62.0968,61.9875,62.0968,33183.0
2017-06-26 15:00:00,79.53,79.66,79.51,79.65,44804.0,62.0968,62.1983,62.0812,62.1905,44804.0
2017-06-26 15:10:00,79.64,79.71,79.6,79.65,50205.0,62.1827,62.2374,62.1515,62.1905,50205.0
2017-06-26 15:20:00,79.64,79.67,79.58,79.61,32976.0,62.1827,62.2061,62.1359,62.1593,32976.0
2017-06-26 15:30:00,79.6,79.64,79.53,79.62,112845.0,62.1515,62.1827,62.0968,62.1671,112845.0
2017-06-26 15:40:00,79.61,79.61,79.47,79.49,107701.0,62.1593,62.1593,62.05,62.0656,107701.0
2017-06-26 15:50:00,79.49,79.63,79.48,79.49,196611.0,62.0656,62.1749,62.0578,62.0656,196611.0
2017-06-27 09:30:00,79.56,79.7,79.18,79.42,42213.0,62.1203,62.2296,61.8236,62.011,42213.0
2017-06-27 09:40:00,79.41,79.55,79.08,79.32,21171.0,62.0031,62.1125,61.7455,61.9329,21171.0
2017-06-27 09:50:00,79.28,79.59,79.15,79.59,15860.0,61.9016,62.1437,61.8001,62.1437,15860.0
2017-06-27 10:00:00,79.57,79.72,79.4,79.72,53267.0,62.1281,62.2452,61.9953,62.2452,53267.0
2017-06-27 10:10:00,79.72,79.95,79.69,79.94,65805.0,62.2452,62.4248,62.2218,62.417,65805.0
2017-06-27 10:20:00,79.95,80.19,79.92,80.05,59556.0,62.4248,62.6122,62.4013,62.5029,59556.0
2017-06-27 10:30:00,80.05,80.1,79.97,80.03,38279.0,62.5029,62.5419,62.4404,62.4872,38279.0
2017-06-27 10:40:00,80.05,80.12,79.95,80.1,70134.0,62.5029,62.5575,62.4248,62.5419,70134.0
2017-06-27 10:50:00,80.11,80.34,80.07,80.3,36700.0,62.5497,62.7293,62.5185,62.6981,36700.0
2017-06-27 11:00:00,80.31,80.37,80.17,80.17,67573.0,62.7059,62.7527,62.5965,62.5965,67573.0
2017-06-27 11:10:00,80.14,80.28,80.11,80.22,17129.0,62.5731,62.6824,62.5497,62.6356,17129.0
2017-06-27 11:20:00,80.2,80.29,80.17,80.27,11311.0,62.62,62.6902,62.5965,62.6746,11311.0
2017-06-27 11:30:00,80.25,80.3,80.22,80.28,21227.0,62.659,62.6981,62.6356,62.6824,21227.0
2017-06-27 11:40:00,80.3,80.33,80.23,80.3,15700.0,62.6981,62.7215,62.6434,62.6981,15700.0
2017-06-27 11:50:00,80.28,80.32,80.06,80.07,21995.0,62.6824,62.7137,62.5107,62.5185,21995.0
2017-06-27 12:00:00,80.05,80.2,80.05,80.2,22894.0,62.5029,62.62,62.5029,62.62,22894.0
2017-06-27 12:10:00,80.17,80.21,80.15,80.15,19921.0,62.5965,62.6278,62.5809,62.5809,19921.0
2017-06-27 12:20:00,80.16,80.18,80.15,80.16,28355.0,62.5887,62.6044,62.5809,62.5887,28355.0
2017-06-27 12:30:00,80.15,80.18,80.01,80.14,32145.0,62.5809,62.6044,62.4716,62.5731,32145.0
2017-06-27 12:40:00,80.13,80.28,80.12,80.26,45191.0,62.5653,62.6824,62.5575,62.6668,45191.0
2017-06-27 12:50:00,80.27,80.27,80.15,80.19,16736.0,62.6746,62.6746,62.5809,62.6122,16736.0
2017-06-27 13:00:00,80.19,80.21,80.12,80.12,24348.0,62.6122,62.6278,62.5575,62.5575,24348.0
2017-06-27 13:10:00,80.14,80.14,80.04,80.09,18333.0,62.5731,62.5731,62.495,62.5341,18333.0
2017-06-27 13:20:00,80.09,80.1,80.02,80.03,13865.0,62.5341,62.5419,62.4794,62.4872,13865.0
2017-06-27 13:30:00,80.03,80.04,79.85,79.88,15095.0,62.4872,62.495,62.3467,62.3701,15095.0
2017-06-27 13:40:00,79.88,79.88,79.77,79.81,22034.0,62.3701,62.3701,62.2842,62.3155,22034.0
2017-06-27 13:50:00,79.81,79.94,79.8,79.93,23645.0,62.3155,62.417,62.3077,62.4092,23645.0
2017-06-27 14:00:00,79.91,79.93,79.73,79.74,31004.0,62.3935,62.4092,62.253,62.2608,31004.0
2017-06-27 14:10:00,79.73,79.83,79.68,79.83,28381.0,62.253,62.3311,62.214,62.3311,28381.0
2017-06-27 14:20:00,79.82,79.87,79.78,79.84,33306.0,62.3233,62.3623,62.292,62.3389,33306.0
2017-06-27 14:30:00,79.82,79.86,79.76,79.78,22992.0,62.3233,62.3545,62.2764,62.292,22992.0
2017-06-27 14:40:00,79.77,79.77,79.63,79.68,17758.0,62.2842,62.2842,62.1749,62.214,17758.0
2017-06-27 14:50:00,79.65,79.73,79.61,79.7,18430.0,62.1905,62.253,62.1593,62.2296,18430.0
2017-06-27 15:00:00,79.7,79.7,79.47,79.49,38827.0,62.2296,62.2296,62.05,62.0656,38827.0
2017-06-27 15:10:00,79.49,79.73,79.42,79.72,36229.0,62.0656,62.253,62.011,62.2452,36229.0
2017-06-27 15:20:00,79.7,79.75,79.55,79.56,31760.0,62.2296,62.2686,62.1125,62.1203,31760.0
2017-06-27 15:30:00,79.56,79.6,79.48,79.55,42150.0,62.1203,62.1515,62.0578,62.1125,42150.0
2017-06-27 15:40:00,79.54,79.55,79.37,79.38,70326.0,62.1046,62.1125,61.9719,61.9797,70326.0
2017-06-27 15:50:00,79.38,79.38,79.2,79.28,165348.0,61.9797,61.9797,61.8392,61.9016,165348.0
2017-06-28 09:30:00,79.71,79.98,79.43,79.89,33337.0,62.2374,62.4482,62.0188,62.3779,33337.0
2017-06-28 09:40:00,79.88,79.89,79.63,79.71,42500.0,62.3701,62.3779,62.1749,62.2374,42500.0
2017-06-28 09:50:00,79.72,79.85,79.68,79.85,5843.0,62.2452,62.3467,62.214,62.3467,5843.0
2017-06-28 10:00:00,79.85,79.95,79.75,79.94,17255.0,62.3467,62.4248,62.2686,62.417,17255.0
2017-06-28 10:10:00,79.96,80.11,79.95,80.0,6616.0,62.4326,62.5497,62.4248,62.4638,6616.0
2017-06-28 10:20:00,80.0,80.04,79.92,79.93,11623.0,62.4638,62.495,62.4013,62.4092,11623.0
2017-06-28 10:30:00,79.97,80.02,79.9,79.93,19751.0,62.4404,62.4794,62.3857,62.4092,19751.0
2017-06-28 10:40:00,79.93,79.96,79.76,79.84,101455.0,62.4092,62.4326,62.2764,62.3389,101455.0
2017-06-28 10:50:00,79.84,79.98,79.84,79.85,98518.0,62.3389,62.4482,62.3389,62.3467,98518.0
2017-06-28 11:00:00,79.84,79.85,79.55,79.57,43989.0,62.3389,62.3467,62.1125,62.1281,43989.0
2017-06-28 11:10:00,79.56,79.58,79.48,79.53,19221.0,62.1203,62.1359,62.0578,62.0968,19221.0
2017-06-28 11:20:00,79.53,79.59,79.45,79.46,19155.0,62.0968,62.1437,62.0344,62.0422,19155.0
2017-06-28 11:30:00,79.46,79.51,79.44,79.51,27986.0,62.0422,62.0812,62.0266,62.0812,27986.0
2017-06-28 11:40:00,79.51,79.51,79.35,79.37,21831.0,62.0812,62.0812,61.9563,61.9719,21831.0
2017-06-28 11:50:00,79.37,79.68,79.34,79.55,58329.0,61.9719,62.214,61.9485,62.1125,58329.0
2017-06-28 12:00:00,79.53,79.54,79.33,79.33,20980.0,62.0968,62.1046,61.9407,61.9407,20980.0
2017-06-28 12:10:00,79.32,79.49,79.28,79.36,37699.0,61.9329,62.0656,61.9016,61.9641,37699.0
2017-06-28 12:20:00,79.37,79.38,79.3,79.33,12825.0,61.9719,61.9797,61.9173,61.9407,12825.0
2017-06-28 12:30:00,79.34,79.37,79.29,79.35,26130.0,61.9485,61.9719,61.9094,61.9563,26130.0
2017-06-28 12:40:00,79.35,79.42,79.29,79.38,26741.0,61.9563,62.011,61.9094,61.9797,26741.0
2017-06-28 12:50:00,79.38,79.42,79.29,79.4,41240.0,61.9797,62.011,61.9094,61.9953,41240.0
2017-06-28 13:00:00,79.42,79.53,79.41,79.5,24783.0,62.011,62.0968,62.0031,62.0734,24783.0
2017-06-28 13:10:00,79.49,79.61,79.46,79.61,19517.0,62.0656,62.1593,62.0422,62.1593,19517.0
2017-06-28 13:20:00,79.59,79.59,79.52,79.52,22500.0,62.1437,62.1437,62.089,62.089,22500.0
2017-06-28 13:30:00,79.51,79.62,79.39,79.45,38974.0,62.0812,62.1671,61.9875,62.0344,38974.0
2017-06-28 13:40:00,79.44,79.48,79.38,79.43,17875.0,62.0266,62.0578,61.9797,62.0188,17875.0
2017-06-28 13:50:00,79.4,79.44,79.36,79.37,14362.0,61.9953,62.0266,61.9641,61.9719,14362.0
2017-06-28 14:00:00,79.37,79.44,79.33,79.38,19327.0,61.9719,62.0266,61.9407,61.9797,19327.0
2017-06-28 14:10:00,79.38,79.48,79.32,79.44,45238.0,61.9797,62.0578,61.9329,62.0266,45238.0
2017-06-28 14:20:00,79.44,79.48,79.35,79.41,36645.0,62.0266,62.0578,61.9563,62.0031,36645.0
2017-06-28 14:30:00,79.38,79.47,79.34,79.43,42950.0,61.9797,62.05,61.9485,62.0188,42950.0
2017-06-28 14:40:00,79.42,79.44,79.38,79.43,59025.0,62.011,62.0266,61.9797,62.0188,59025.0
2017-06-28 14:50:00,79.44,79.44,79.35,79.42,92576.0,62.0266,62.0266,61.9563,62.011,92576.0
2017-06-28 15:00:00,79.42,79.44,79.26,79.28,81443.0,62.011,62.0266,61.886,61.9016,81443.0
2017-06-28 15:10:00,79.29,79.3,79.18,79.28,38194.0,61.9094,61.9173,61.8236,61.9016,38194.0
2017-06-28 15:20:00,79.28,79.3,79.17,79.26,49615.0,61.9016,61.9173,61.8158,61.886,49615.0
2017-06-28 15:30:00,79.26,79.28,79.19,79.2,71140.0,61.886,61.9016,61.8314,61.8392,71140.0
2017-06-28 15:40:00,79.2,79.21,79.1,79.13,67627.0,61.8392,61.847,61.7611,61.7845,67627.0
2017-06-28 15:50:00,79.13,79.17,79.05,79.07,211237.0,61.7845,61.8158,61.7221,61.7377,211237.0
2017-06-29 09:30:00,78.68,79.28,78.55,79.16,87716.0,61.7962,62.2674,61.6941,62.1732,87716.0
2017-06-29 09:40:00,79.16,79.23,78.81,79.23,33896.0,62.1732,62.2282,61.8983,62.2282,33896.0
2017-06-29 09:50:00,79.18,79.23,78.82,78.88,20406.0,62.1889,62.2282,61.9061,61.9533,20406.0
2017-06-29 10:00:00,78.85,78.98,78.81,78.93,15495.0,61.9297,62.0318,61.8983,61.9925,15495.0
2017-06-29 10:10:00,78.95,78.97,78.69,78.78,10999.0,62.0082,62.024,61.804,61.8747,10999.0
2017-06-29 10:20:00,78.74,78.82,78.6,78.8,20930.0,61.8433,61.9061,61.7334,61.8904,20930.0
2017-06-29 10:30:00,78.78,78.78,78.53,78.69,13365.0,61.8747,61.8747,61.6784,61.804,13365.0
2017-06-29 10:40:00,78.69,78.93,78.66,78.91,11571.0,61.804,61.9925,61.7805,61.9768,11571.0
2017-06-29 10:50:00,78.88,78.91,78.76,78.89,19815.0,61.9533,61.9768,61.859,61.9611,19815.0
2017-06-29 11:00:00,78.89,78.92,78.75,78.8,14740.0,61.9611,61.9847,61.8512,61.8904,14740.0
2017-06-29 11:10:00,78.76,78.76,78.62,78.69,8940.0,61.859,61.859,61.7491,61.804,8940.0
2017-06-29 11:20:00,78.73,78.73,78.39,78.48,21364.0,61.8355,61.8355,61.5684,61.6391,21364.0
2017-06-29 11:30:00,78.47,78.59,78.32,78.46,8899.0,61.6312,61.7255,61.5134,61.6234,8899.0
2017-06-29 11:40:00,78.45,78.62,78.41,78.47,10345.0,61.6155,61.7491,61.5841,61.6312,10345.0
2017-06-29 11:50:00,78.45,78.47,78.34,78.35,12126.0,61.6155,61.6312,61.5291,61.537,12126.0
2017-06-29 12:00:00,78.32,78.41,78.25,78.4,11635.0,61.5134,61.5841,61.4585,61.5763,11635.0
2017-06-29 12:10:00,78.39,78.41,78.25,78.28,10327.0,61.5684,61.5841,61.4585,61.482,10327.0
2017-06-29 12:20:00,78.27,78.31,78.21,78.31,12453.0,61.4742,61.5056,61.427,61.5056,12453.0
2017-06-29 12:30:00,78.32,78.42,78.3,78.33,11455.0,61.5134,61.592,61.4977,61.5213,11455.0
2017-06-29 12:40:00,78.35,78.42,78.32,78.4,11652.0,61.537,61.592,61.5134,61.5763,11652.0
2017-06-29 12:50:00,78.36,78.42,78.25,78.26,13957.0,61.5449,61.592,61.4585,61.4663,13957.0
2017-06-29 13:00:00,78.28,78.36,78.21,78.25,17782.0,61.482,61.5449,61.427,61.4585,17782.0
2017-06-29 13:10:00,78.2,78.2,77.98,77.99,13053.0,61.4192,61.4192,61.2464,61.2543,13053.0
2017-06-29 13:20:00,78.05,78.09,77.94,77.96,11431.0,61.3014,61.3328,61.215,61.2307,11431.0
2017-06-29 13:30:00,77.99,78.27,77.99,78.24,25040.0,61.2543,61.4742,61.2543,61.4506,25040.0
2017-06-29 13:40:00,78.28,78.35,78.23,78.32,17261.0,61.482,61.537,61.4427,61.5134,17261.0
2017-06-29 13:50:00,78.33,78.36,78.28,78.29,16550.0,61.5213,61.5449,61.482,61.4899,16550.0
2017-06-29 14:00:00,78.27,78.44,78.21,78.37,14459.0,61.4742,61.6077,61.427,61.5527,14459.0
2017-06-29 14:10:00,78.38,78.48,78.35,78.4,9488.0,61.5606,61.6391,61.537,61.5763,9488.0
2017-06-29 14:20:00,78.42,78.56,78.39,78.47,16543.0,61.592,61.7019,61.5684,61.6312,16543.0
2017-06-29 14:30:00,78.46,78.52,78.42,78.5,12912.0,61.6234,61.6705,61.592,61.6548,12912.0
2017-06-29 14:40:00,78.49,78.51,78.39,78.39,8864.0,61.647,61.6627,61.5684,61.5684,8864.0
2017-06-29 14:50:00,78.41,78.49,78.37,78.45,13396.0,61.5841,61.647,61.5527,61.6155,13396.0
2017-06-29 15:00:00,78.44,78.63,78.43,78.51,16170.0,61.6077,61.7569,61.5998,61.6627,16170.0
2017-06-29 15:10:00,78.5,78.58,78.37,78.58,19015.0,61.6548,61.7176,61.5527,61.7176,19015.0
2017-06-29 15:20:00,78.59,78.62,78.44,78.52,21925.0,61.7255,61.7491,61.6077,61.6705,21925.0
2017-06-29 15:30:00,78.52,78.68,78.52,78.68,37424.0,61.6705,61.7962,61.6705,61.7962,37424.0
2017-06-29 15:40:00,78.68,78.68,78.44,78.44,69550.0,61.7962,61.7962,61.6077,61.6077,69550.0
2017-06-29 15:50:00,78.44,78.45,78.17,78.29,354805.0,61.6077,61.6155,61.3956,61.4899,354805.0
2017-06-30 09:30:00,78.67,78.68,78.21,78.32,44536.0,61.7883,61.7962,61.427,61.5134,44536.0
2017-06-30 09:40:00,78.32,78.35,78.09,78.2,24141.0,61.5134,61.537,61.3328,61.4192,24141.0
2017-06-30 09:50:00,78.22,78.4,78.17,78.31,49210.0,61.4349,61.5763,61.3956,61.5056,49210.0
2017-06-30 10:00:00,78.27,78.27,78.01,78.01,33775.0,61.4742,61.4742,61.27,61.27,33775.0
2017-06-30 10:10:00,78.02,78.03,77.75,77.86,61205.0,61.2778,61.2857,61.0658,61.1521,61205.0
2017-06-30 10:20:00,77.87,77.97,77.82,77.88,24675.0,61.16,61.2385,61.1207,61.1679,24675.0
2017-06-30 10:30:00,77.89,78.06,77.85,77.9,31835.0,61.1757,61.3092,61.1443,61.1836,31835.0
2017-06-30 10:40:00,77.89,77.98,77.81,77.83,31154.0,61.1757,61.2464,61.1129,61.1286,31154.0
2017-06-30 10:50:00,77.83,77.89,77.73,77.83,35282.0,61.1286,61.1757,61.05,61.1286,35282.0
2017-06-30 11:00:00,77.85,78.03,77.82,78.03,37076.0,61.1443,61.2857,61.1207,61.2857,37076.0
2017-06-30 11:10:00,78.03,78.11,77.93,78.09,74416.0,61.2857,61.3485,61.2071,61.3328,74416.0
2017-06-30 11:20:00,78.08,78.17,78.01,78.01,63765.0,61.3249,61.3956,61.27,61.27,63765.0
2017-06-30 11:30:00,78.0,78.0,77.88,77.97,23401.0,61.2621,61.2621,61.1679,61.2385,23401.0
2017-06-30 11:40:00,77.97,78.0,77.91,77.91,13221.0,61.2385,61.2621,61.1914,61.1914,13221.0
2017-06-30 11:50:00,77.92,77.96,77.87,77.87,17149.0,61.1993,61.2307,61.16,61.16,17149.0
2017-06-30 12:00:00,77.88,77.94,77.87,77.92,17133.0,61.1679,61.215,61.16,61.1993,17133.0
2017-06-30 12:10:00,77.92,77.95,77.87,77.89,33407.0,61.1993,61.2228,61.16,61.1757,33407.0
2017-06-30 12:20:00,77.89,78.07,77.86,78.01,44457.0,61.1757,61.3171,61.1521,61.27,44457.0
2017-06-30 12:30:00,78.0,78.04,77.94,77.97,16575.0,61.2621,61.2935,61.215,61.2385,16575.0
2017-06-30 12:40:00,77.97,77.99,77.97,77.97,23040.0,61.2385,61.2543,61.2385,61.2385,23040.0
2017-06-30 12:50:00,77.98,78.02,77.95,78.02,15553.0,61.2464,61.2778,61.2228,61.2778,15553.0
2017-06-30 13:00:00,78.02,78.04,77.94,77.98,13371.0,61.2778,61.2935,61.215,61.2464,13371.0
2017-06-30 13:10:00,77.98,77.98,77.87,77.97,14776.0,61.2464,61.2464,61.16,61.2385,14776.0
2017-06-30 13:20:00,77.97,78.01,77.91,77.97,23029.0,61.2385,61.27,61.1914,61.2385,23029.0
2017-06-30 13:30:00,77.97,78.02,77.92,77.98,23010.0,61.2385,61.2778,61.1993,61.2464,23010.0
2017-06-30 13:40:00,77.98,77.99,77.94,77.96,15926.0,61.2464,61.2543,61.215,61.2307,15926.0
2017-06-30 13:50:00,77.96,77.98,77.94,77.94,15009.0,61.2307,61.2464,61.215,61.215,15009.0
2017-06-30 14:00:00,77.95,77.95,77.89,77.9,24967.0,61.2228,61.2228,61.1757,61.1836,24967.0
2017-06-30 14:10:00,77.89,77.9,77.85,77.87,26961.0,61.1757,61.1836,61.1443,61.16,26961.0
2017-06-30 14:20:00,77.87,77.9,77.82,77.9,34077.0,61.16,61.1836,61.1207,61.1836,34077.0
2017-06-30 14:30:00,77.91,78.0,77.88,78.0,21919.0,61.1914,61.2621,61.1679,61.2621,21919.0
2017-06-30 14:40:00,78.0,78.03,77.98,78.02,15386.0,61.2621,61.2857,61.2464,61.2778,15386.0
2017-06-30 14:50:00,78.02,78.05,78.01,78.05,16119.0,61.2778,61.3014,61.27,61.3014,16119.0
2017-06-30 15:00:00,78.05,78.07,78.01,78.01,22384.0,61.3014,61.3171,61.27,61.27,22384.0
2017-06-30 15:10:00,78.01,78.05,77.99,77.99,24536.0,61.27,61.3014,61.2543,61.2543,24536.0
2017-06-30 15:20:00,78.0,78.12,77.99,78.11,30207.0,61.2621,61.3564,61.2543,61.3485,30207.0
2017-06-30 15:30:00,78.1,78.16,78.04,78.12,46254.0,61.3406,61.3878,61.2935,61.3564,46254.0
2017-06-30 15:40:00,78.12,78.23,78.11,78.18,92740.0,61.3564,61.4427,61.3485,61.4035,92740.0
2017-06-30 15:50:00,78.18,78.19,77.91,77.92,184060.0,61.4035,61.4113,61.1914,61.1993,184060.0
2017-07-03 09:30:00,78.09,78.65,78.09,78.5,29022.0,61.3328,61.7726,61.3328,61.6548,29022.0
2017-07-03 09:40:00,78.51,78.57,78.37,78.4,12879.0,61.6627,61.7098,61.5527,61.5763,12879.0
2017-07-03 09:50:00,78.42,78.42,78.24,78.33,48904.0,61.592,61.592,61.4506,61.5213,48904.0
2017-07-03 10:00:00,78.35,78.48,78.33,78.46,13156.0,61.537,61.6391,61.5213,61.6234,13156.0
2017-07-03 10:10:00,78.46,78.6,78.27,78.27,23838.0,61.6234,61.7334,61.4742,61.4742,23838.0
2017-07-03 10:20:00,78.24,78.44,78.24,78.41,16355.0,61.4506,61.6077,61.4506,61.5841,16355.0
2017-07-03 10:30:00,78.44,78.5,78.43,78.47,15296.0,61.6077,61.6548,61.5998,61.6312,15296.0
2017-07-03 10:40:00,78.49,78.57,78.39,78.39,15356.0,61.647,61.7098,61.5684,61.5684,15356.0
2017-07-03 10:50:00,78.4,78.46,78.29,78.45,13577.0,61.5763,61.6234,61.4899,61.6155,13577.0
2017-07-03 11:00:00,78.44,78.6,78.42,78.44,21901.0,61.6077,61.7334,61.592,61.6077,21901.0
2017-07-03 11:10:00,78.44,78.58,78.44,78.51,19415.0,61.6077,61.7176,61.6077,61.6627,19415.0
2017-07-03 11:20:00,78.52,78.72,78.52,78.61,17731.0,61.6705,61.8276,61.6705,61.7412,17731.0
2017-07-03 11:30:00,78.6,78.69,78.59,78.61,12915.0,61.7334,61.804,61.7255,61.7412,12915.0
2017-07-03 11:40:00,78.62,78.69,78.56,78.69,14553.0,61.7491,61.804,61.7019,61.804,14553.0
2017-07-03 11:50:00,78.7,78.77,78.67,78.75,14678.0,61.8119,61.8669,61.7883,61.8512,14678.0
2017-07-03 12:00:00,78.74,78.74,78.5,78.52,20225.0,61.8433,61.8433,61.6548,61.6705,20225.0
2017-07-03 12:10:00,78.53,78.57,78.39,78.46,25357.0,61.6784,61.7098,61.5684,61.6234,25357.0
2017-07-03 12:20:00,78.45,78.5,78.43,78.48,14781.0,61.6155,61.6548,61.5998,61.6391,14781.0
2017-07-03 12:30:00,78.48,78.52,78.41,78.52,22689.0,61.6391,61.6705,61.5841,61.6705,22689.0
2017-07-03 12:40:00,78.52,78.54,78.33,78.34,37207.0,61.6705,61.6862,61.5213,61.5291,37207.0
2017-07-03 12:50:00,78.35,78.49,78.29,78.31,57083.0,61.537,61.647,61.4899,61.5056,57083.0
2017-07-05 09:30:00,78.3,78.75,78.27,78.29,33001.0,61.4977,61.8512,61.4742,61.4899,33001.0
2017-07-05 09:40:00,78.3,78.31,78.0,78.21,23305.0,61.4977,61.5056,61.2621,61.427,23305.0
2017-07-05 09:50:00,78.23,78.25,78.06,78.06,22615.0,61.4427,61.4585,61.3092,61.3092,22615.0
2017-07-05 10:00:00,78.04,78.06,77.96,78.03,23284.0,61.2935,61.3092,61.2307,61.2857,23284.0
2017-07-05 10:10:00,78.05,78.45,78.05,78.4,23635.0,61.3014,61.6155,61.3014,61.5763,23635.0
2017-07-05 10:20:00,78.42,78.45,78.11,78.15,14425.0,61.592,61.6155,61.3485,61.3799,14425.0
2017-07-05 10:30:00,78.14,78.32,78.06,78.28,16606.0,61.3721,61.5134,61.3092,61.482,16606.0
2017-07-05 10:40:00,78.29,78.3,78.2,78.25,14421.0,61.4899,61.4977,61.4192,61.4585,14421.0
2017-07-05 10:50:00,78.23,78.43,78.13,78.43,19830.0,61.4427,61.5998,61.3642,61.5998,19830.0
2017-07-05 11:00:00,78.43,78.61,78.41,78.52,17252.0,61.5998,61.7412,61.5841,61.6705,17252.0
2017-07-05 11:10:00,78.54,78.65,78.47,78.63,21536.0,61.6862,61.7726,61.6312,61.7569,21536.0
2017-07-05 11:20:00,78.65,78.65,78.38,78.48,24866.0,61.7726,61.7726,61.5606,61.6391,24866.0
2017-07-05 11:30:00,78.47,78.47,78.34,78.34,11838.0,61.6312,61.6312,61.5291,61.5291,11838.0
2017-07-05 11:40:00,78.33,78.36,78.27,78.29,27708.0,61.5213,61.5449,61.4742,61.4899,27708.0
2017-07-05 11:50:00,78.29,78.32,78.26,78.32,24293.0,61.4899,61.5134,61.4663,61.5134,24293.0
2017-07-05 12:00:00,78.31,78.4,78.31,78.4,16554.0,61.5056,61.5763,61.5056,61.5763,16554.0
2017-07-05 12:10:00,78.41,78.52,78.38,78.39,46343.0,61.5841,61.6705,61.5606,61.5684,46343.0
2017-07-05 12:20:00,78.39,78.5,78.36,78.43,34331.0,61.5684,61.6548,61.5449,61.5998,34331.0
2017-07-05 12:30:00,78.42,78.54,78.4,78.54,28237.0,61.592,61.6862,61.5763,61.6862,28237.0
2017-07-05 12:40:00,78.54,78.7,78.54,78.7,24390.0,61.6862,61.8119,61.6862,61.8119,24390.0
2017-07-05 12:50:00,78.7,78.74,78.64,78.71,24469.0,61.8119,61.8433,61.7648,61.8197,24469.0
2017-07-05 13:00:00,78.71,78.74,78.65,78.67,10899.0,61.8197,61.8433,61.7726,61.7883,10899.0
2017-07-05 13:10:00,78.65,78.65,78.56,78.57,16037.0,61.7726,61.7726,61.7019,61.7098,16037.0
2017-07-05 13:20:00,78.57,78.7,78.57,78.66,24097.0,61.7098,61.8119,61.7098,61.7805,24097.0
2017-07-05 13:30:00,78.65,78.7,78.64,78.68,25952.0,61.7726,61.8119,61.7648,61.7962,25952.0
2017-07-05 13:40:00,78.68,78.72,78.6,78.61,27875.0,61.7962,61.8276,61.7334,61.7412,27875.0
2017-07-05 13:50:00,78.61,78.62,78.52,78.56,18415.0,61.7412,61.7491,61.6705,61.7019,18415.0
2017-07-05 14:00:00,78.56,78.81,78.56,78.61,37893.0,61.7019,61.8983,61.7019,61.7412,37893.0
2017-07-05 14:10:00,78.6,78.69,78.54,78.58,28970.0,61.7334,61.804,61.6862,61.7176,28970.0
2017-07-05 14:20:00,78.59,78.7,78.59,78.67,20317.0,61.7255,61.8119,61.7255,61.7883,20317.0
2017-07-05 14:30:00,78.66,78.89,78.65,78.86,30866.0,61.7805,61.9611,61.7726,61.9376,30866.0
2017-07-05 14:40:00,78.84,78.88,78.75,78.8,29653.0,61.9219,61.9533,61.8512,61.8904,29653.0
2017-07-05 14:50:00,78.8,78.82,78.71,78.75,22112.0,61.8904,61.9061,61.8197,61.8512,22112.0
2017-07-05 15:00:00,78.75,78.85,78.75,78.83,25115.0,61.8512,61.9297,61.8512,61.914,25115.0
2017-07-05 15:10:00,78.83,78.89,78.82,78.82,24309.0,61.914,61.9611,61.9061,61.9061,24309.0
2017-07-05 15:20:00,78.82,78.85,78.73,78.76,46070.0,61.9061,61.9297,61.8355,61.859,46070.0
2017-07-05 15:30:00,78.75,78.77,78.62,78.7,54352.0,61.8512,61.8669,61.7491,61.8119,54352.0
2017-07-05 15:40:00,78.7,78.7,78.63,78.64,62019.0,61.8119,61.8119,61.7569,61.7648,62019.0
2017-07-05 15:50:00,78.65,78.71,78.6,78.67,129970.0,61.7726,61.8197,61.7334,61.7883,129970.0
2017-07-06 09:30:00,78.27,78.54,78.07,78.1,21744.0,61.4742,61.6862,61.3171,61.3406,21744.0
2017-07-06 09:40:00,78.02,78.04,77.69,77.69,12217.0,61.2778,61.2935,61.0186,61.0186,12217.0
2017-07-06 09:50:00,77.69,77.69,77.4,77.51,37777.0,61.0186,61.0186,60.7909,60.8773,37777.0
2017-07-06 10:00:00,77.52,77.65,77.44,77.47,31305.0,60.8851,60.9872,60.8223,60.8458,31305.0
2017-07-06 10:10:00,77.49,77.61,77.43,77.48,12145.0,60.8615,60.9558,60.8144,60.8537,12145.0
2017-07-06 10:20:00,77.47,77.49,77.34,77.38,12573.0,60.8458,60.8615,60.7437,60.7751,12573.0
2017-07-06 10:30:00,77.37,77.38,77.27,77.34,51563.0,60.7673,60.7751,60.6888,60.7437,51563.0
2017-07-06 10:40:00,77.34,77.44,77.3,77.32,24131.0,60.7437,60.8223,60.7123,60.728,24131.0
2017-07-06 10:50:00,77.3,77.41,77.24,77.28,24248.0,60.7123,60.7987,60.6652,60.6966,24248.0
2017-07-06 11:00:00,77.28,77.4,77.26,77.29,24087.0,60.6966,60.7909,60.6809,60.7045,24087.0
2017-07-06 11:10:00,77.27,77.28,77.13,77.16,16398.0,60.6888,60.6966,60.5788,60.6024,16398.0
2017-07-06 11:20:00,77.14,77.28,77.06,77.15,32861.0,60.5867,60.6966,60.5238,60.5945,32861.0
2017-07-06 11:30:00,77.18,77.25,77.14,77.23,13331.0,60.6181,60.673,60.5867,60.6573,13331.0
2017-07-06 11:40:00,77.24,77.3,77.19,77.29,14371.0,60.6652,60.7123,60.6259,60.7045,14371.0
2017-07-06 11:50:00,77.3,77.42,77.29,77.29,13243.0,60.7123,60.8066,60.7045,60.7045,13243.0
2017-07-06 12:00:00,77.28,77.39,77.26,77.3,15062.0,60.6966,60.783,60.6809,60.7123,15062.0
2017-07-06 12:10:00,77.28,77.3,77.2,77.27,21412.0,60.6966,60.7123,60.6338,60.6888,21412.0
2017-07-06 12:20:00,77.28,77.52,77.28,77.4,64622.0,60.6966,60.8851,60.6966,60.7909,64622.0
2017-07-06 12:30:00,77.41,77.42,77.3,77.39,16750.0,60.7987,60.8066,60.7123,60.783,16750.0
2017-07-06 12:40:00,77.39,77.41,77.31,77.41,13887.0,60.783,60.7987,60.7202,60.7987,13887.0
2017-07-06 12:50:00,77.41,77.43,77.32,77.32,7200.0,60.7987,60.8144,60.728,60.728,7200.0
2017-07-06 13:00:00,77.33,77.34,77.26,77.31,10027.0,60.7359,60.7437,60.6809,60.7202,10027.0
2017-07-06 13:10:00,77.31,77.4,77.3,77.36,12501.0,60.7202,60.7909,60.7123,60.7594,12501.0
2017-07-06 13:20:00,77.36,77.43,77.33,77.4,9257.0,60.7594,60.8144,60.7359,60.7909,9257.0
2017-07-06 13:30:00,77.39,77.41,77.3,77.3,8964.0,60.783,60.7987,60.7123,60.7123,8964.0
2017-07-06 13:40:00,77.32,77.34,77.25,77.28,13815.0,60.728,60.7437,60.673,60.6966,13815.0
2017-07-06 13:50:00,77.3,77.35,77.3,77.32,11419.0,60.7123,60.7516,60.7123,60.728,11419.0
2017-07-06 14:00:00,77.32,77.32,77.22,77.22,13317.0,60.728,60.728,60.6495,60.6495,13317.0
2017-07-06 14:10:00,77.22,77.25,77.05,77.08,22358.0,60.6495,60.673,60.516,60.5395,22358.0
2017-07-06 14:20:00,77.1,77.17,77.1,77.16,12561.0,60.5552,60.6102,60.5552,60.6024,12561.0
2017-07-06 14:30:00,77.15,77.15,77.02,77.05,22368.0,60.5945,60.5945,60.4924,60.516,22368.0
2017-07-06 14:40:00,77.04,77.11,77.04,77.08,16827.0,60.5081,60.5631,60.5081,60.5395,16827.0
2017-07-06 14:50:00,77.09,77.12,77.06,77.1,15562.0,60.5474,60.5709,60.5238,60.5552,15562.0
2017-07-06 15:00:00,77.09,77.12,76.9,76.99,35528.0,60.5474,60.5709,60.3982,60.4688,35528.0
2017-07-06 15:10:00,76.99,77.06,76.96,77.05,46324.0,60.4688,60.5238,60.4453,60.516,46324.0
2017-07-06 15:20:00,77.03,77.03,76.75,76.77,42909.0,60.5003,60.5003,60.2803,60.296,42909.0
2017-07-06 15:30:00,76.77,76.9,76.76,76.84,78350.0,60.296,60.3982,60.2882,60.351,78350.0
2017-07-06 15:40:00,76.84,76.88,76.76,76.88,93776.0,60.351,60.3824,60.2882,60.3824,93776.0
2017-07-06 15:50:00,76.88,77.03,76.86,76.93,192175.0,60.3824,60.5003,60.3667,60.4217,192175.0
2017-07-07 09:30:00,77.13,77.19,76.74,77.09,32917.0,60.5788,60.6259,60.2725,60.5474,32917.0
2017-07-07 09:40:00,77.02,77.09,76.79,76.87,13567.0,60.4924,60.5474,60.3118,60.3746,13567.0
2017-07-07 09:50:00,76.84,76.98,76.84,76.91,11046.0,60.351,60.461,60.351,60.406,11046.0
2017-07-07 10:00:00,76.89,76.92,76.78,76.84,19053.0,60.3903,60.4139,60.3039,60.351,19053.0
2017-07-07 10:10:00,76.84,76.85,76.78,76.8,24743.0,60.351,60.3589,60.3039,60.3196,24743.0
2017-07-07 10:20:00,76.8,76.94,76.76,76.93,30340.0,60.3196,60.4296,60.2882,60.4217,30340.0
2017-07-07 10:30:00,76.94,76.95,76.74,76.77,32758.0,60.4296,60.4374,60.2725,60.296,32758.0
2017-07-07 10:40:00,76.79,76.86,76.75,76.75,32370.0,60.3118,60.3667,60.2803,60.2803,32370.0
2017-07-07 10:50:00,76.78,76.84,76.74,76.8,22695.0,60.3039,60.351,60.2725,60.3196,22695.0
2017-07-07 11:00:00,76.79,76.85,76.7,76.84,17386.0,60.3118,60.3589,60.2411,60.351,17386.0
2017-07-07 11:10:00,76.85,76.92,76.79,76.8,21808.0,60.3589,60.4139,60.3118,60.3196,21808.0
2017-07-07 11:20:00,76.78,76.88,76.76,76.84,16055.0,60.3039,60.3824,60.2882,60.351,16055.0
2017-07-07 11:30:00,76.84,77.06,76.78,77.05,44193.0,60.351,60.5238,60.3039,60.516,44193.0
2017-07-07 11:40:00,77.04,77.09,77.01,77.07,9232.0,60.5081,60.5474,60.4845,60.5317,9232.0
2017-07-07 11:50:00,77.08,77.13,77.04,77.09,12378.0,60.5395,60.5788,60.5081,60.5474,12378.0
2017-07-07 12:00:00,77.09,77.17,77.03,77.04,24350.0,60.5474,60.6102,60.5003,60.5081,24350.0
2017-07-07 12:10:00,77.06,77.16,77.04,77.12,9224.0,60.5238,60.6024,60.5081,60.5709,9224.0
2017-07-07 12:20:00,77.12,77.17,77.1,77.11,10552.0,60.5709,60.6102,60.5552,60.5631,10552.0
2017-07-07 12:30:00,77.1,77.16,77.08,77.12,11309.0,60.5552,60.6024,60.5395,60.5709,11309.0
2017-07-07 12:40:00,77.12,77.13,77.01,77.04,9117.0,60.5709,60.5788,60.4845,60.5081,9117.0
2017-07-07 12:50:00,77.04,77.13,77.04,77.08,11487.0,60.5081,60.5788,60.5081,60.5395,11487.0
2017-07-07 13:00:00,77.07,77.11,76.97,76.98,12937.0,60.5317,60.5631,60.4531,60.461,12937.0
2017-07-07 13:10:00,76.98,76.99,76.9,76.97,10507.0,60.461,60.4688,60.3982,60.4531,10507.0
2017-07-07 13:20:00,76.97,76.98,76.89,76.94,14175.0,60.4531,60.461,60.3903,60.4296,14175.0
2017-07-07 13:30:00,76.93,76.96,76.89,76.89,9819.0,60.4217,60.4453,60.3903,60.3903,9819.0
2017-07-07 13:40:00,76.9,76.93,76.82,76.84,12052.0,60.3982,60.4217,60.3353,60.351,12052.0
2017-07-07 13:50:00,76.84,76.86,76.76,76.85,17386.0,60.351,60.3667,60.2882,60.3589,17386.0
2017-07-07 14:00:00,76.87,76.95,76.84,76.89,44337.0,60.3746,60.4374,60.351,60.3903,44337.0
2017-07-07 14:10:00,76.9,76.9,76.82,76.85,26726.0,60.3982,60.3982,60.3353,60.3589,26726.0
2017-07-07 14:20:00,76.84,76.88,76.8,76.88,14366.0,60.351,60.3824,60.3196,60.3824,14366.0
2017-07-07 14:30:00,76.87,77.05,76.83,77.03,35990.0,60.3746,60.516,60.3432,60.5003,35990.0
2017-07-07 14:40:00,77.03,77.13,77.02,77.12,17042.0,60.5003,60.5788,60.4924,60.5709,17042.0
2017-07-07 14:50:00,77.12,77.18,76.95,77.06,54186.0,60.5709,60.6181,60.4374,60.5238,54186.0
2017-07-07 15:00:00,77.07,77.11,77.05,77.08,11954.0,60.5317,60.5631,60.516,60.5395,11954.0
2017-07-07 15:10:00,77.07,77.14,77.06,77.1,11166.0,60.5317,60.5867,60.5238,60.5552,11166.0
2017-07-07 15:20:00,77.09,77.19,77.09,77.19,12459.0,60.5474,60.6259,60.5474,60.6259,12459.0
2017-07-07 15:30:00,77.2,77.21,77.16,77.17,20200.0,60.6338,60.6416,60.6024,60.6102,20200.0
2017-07-07 15:40:00,77.17,77.26,77.16,77.18,33073.0,60.6102,60.6809,60.6024,60.6181,33073.0
2017-07-07 15:50:00,77.19,77.24,77.15,77.18,90144.0,60.6259,60.6652,60.5945,60.6181,90144.0
2017-07-10 09:30:00,76.93,77.22,76.89,77.22,29081.0,60.4217,60.6495,60.3903,60.6495,29081.0
2017-07-10 09:40:00,77.22,77.4,77.12,77.12,14431.0,60.6495,60.7909,60.5709,60.5709,14431.0
2017-07-10 09:50:00,77.05,77.08,76.89,76.89,7924.0,60.516,60.5395,60.3903,60.3903,7924.0
2017-07-10 10:00:00,76.85,76.95,76.83,76.83,9876.0,60.3589,60.4374,60.3432,60.3432,9876.0
2017-07-10 10:10:00,76.87,76.97,76.78,76.8,11833.0,60.3746,60.4531,60.3039,60.3196,11833.0
2017-07-10 10:20:00,76.83,77.08,76.82,77.08,11622.0,60.3432,60.5395,60.3353,60.5395,11622.0
2017-07-10 10:30:00,77.07,77.09,76.92,76.92,8728.0,60.5317,60.5474,60.4139,60.4139,8728.0
2017-07-10 10:40:00,76.97,77.1,76.86,77.08,13229.0,60.4531,60.5552,60.3667,60.5395,13229.0
2017-07-10 10:50:00,77.04,77.08,76.92,77.02,10801.0,60.5081,60.5395,60.4139,60.4924,10801.0
2017-07-10 11:00:00,77.0,77.03,76.92,77.03,26464.0,60.4767,60.5003,60.4139,60.5003,26464.0
2017-07-10 11:10:00,77.05,77.13,77.05,77.05,18035.0,60.516,60.5788,60.516,60.516,18035.0
2017-07-10 11:20:00,77.06,77.09,76.99,77.06,19663.0,60.5238,60.5474,60.4688,60.5238,19663.0
2017-07-10 11:30:00,77.06,77.23,77.03,77.22,22445.0,60.5238,60.6573,60.5003,60.6495,22445.0
2017-07-10 11:40:00,77.22,77.22,77.13,77.2,18355.0,60.6495,60.6495,60.5788,60.6338,18355.0
2017-07-10 11:50:00,77.19,77.3,77.19,77.27,18509.0,60.6259,60.7123,60.6259,60.6888,18509.0
2017-07-10 12:00:00,77.28,77.28,77.22,77.24,9194.0,60.6966,60.6966,60.6495,60.6652,9194.0
2017-07-10 12:10:00,77.26,77.26,77.19,77.23,4542.0,60.6809,60.6809,60.6259,60.6573,4542.0
2017-07-10 12:20:00,77.23,77.28,77.17,77.2,9257.0,60.6573,60.6966,60.6102,60.6338,9257.0
2017-07-10 12:30:00,77.2,77.24,77.16,77.21,9204.0,60.6338,60.6652,60.6024,60.6416,9204.0
2017-07-10 12:40:00,77.2,77.24,77.18,77.24,6500.0,60.6338,60.6652,60.6181,60.6652,6500.0
2017-07-10 12:50:00,77.23,77.25,77.17,77.19,11036.0,60.6573,60.673,60.6102,60.6259,11036.0
2017-07-10 13:00:00,77.2,77.21,77.15,77.17,11894.0,60.6338,60.6416,60.5945,60.6102,11894.0
2017-07-10 13:10:00,77.15,77.23,77.09,77.22,21740.0,60.5945,60.6573,60.5474,60.6495,21740.0
2017-07-10 13:20:00,77.22,77.28,77.19,77.19,14054.0,60.6495,60.6966,60.6259,60.6259,14054.0
2017-07-10 13:30:00,77.2,77.25,77.18,77.21,35604.0,60.6338,60.673,60.6181,60.6416,35604.0
2017-07-10 13:40:00,77.2,77.22,77.08,77.08,8608.0,60.6338,60.6495,60.5395,60.5395,8608.0
2017-07-10 13:50:00,77.08,77.08,76.96,76.96,40793.0,60.5395,60.5395,60.4453,60.4453,40793.0
2017-07-10 14:00:00,76.95,76.96,76.81,76.81,37590.0,60.4374,60.4453,60.3275,60.3275,37590.0
2017-07-10 14:10:00,76.8,76.84,76.78,76.8,16141.0,60.3196,60.351,60.3039,60.3196,16141.0
2017-07-10 14:20:00,76.8,76.8,76.71,76.71,21627.0,60.3196,60.3196,60.2489,60.2489,21627.0
2017-07-10 14:30:00,76.7,76.72,76.56,76.59,16286.0,60.2411,60.2568,60.1311,60.1547,16286.0
2017-07-10 14:40:00,76.59,76.69,76.59,76.63,10776.0,60.1547,60.2332,60.1547,60.1861,10776.0
2017-07-10 14:50:00,76.64,76.72,76.64,76.65,13538.0,60.1939,60.2568,60.1939,60.2018,13538.0
2017-07-10 15:00:00,76.65,76.74,76.65,76.69,17876.0,60.2018,60.2725,60.2018,60.2332,17876.0
2017-07-10 15:10:00,76.7,76.72,76.63,76.65,19961.0,60.2411,60.2568,60.1861,60.2018,19961.0
2017-07-10 15:20:00,76.65,76.7,76.63,76.67,25212.0,60.2018,60.2411,60.1861,60.2175,25212.0
2017-07-10 15:30:00,76.69,76.77,76.68,76.76,47888.0,60.2332,60.296,60.2254,60.2882,47888.0
2017-07-10 15:40:00,76.76,76.8,76.68,76.72,44830.0,60.2882,60.3196,60.2254,60.2568,44830.0
2017-07-10 15:50:00,76.72,76.74,76.64,76.69,89562.0,60.2568,60.2725,60.1939,60.2332,89562.0
2017-07-11 09:30:00,76.55,76.68,76.54,76.67,13984.0,60.1233,60.2254,60.1154,60.2175,13984.0
2017-07-11 09:40:00,76.66,76.73,76.54,76.56,16595.0,60.2097,60.2646,60.1154,60.1311,16595.0
2017-07-11 09:50:00,76.54,76.54,76.25,76.27,9638.0,60.1154,60.1154,59.8876,59.9033,9638.0
2017-07-11 10:00:00,76.27,76.39,76.17,76.37,26750.0,59.9033,59.9976,59.8248,59.9819,26750.0
2017-07-11 10:10:00,76.37,76.4,76.27,76.35,8459.0,59.9819,60.0054,59.9033,59.9662,8459.0
2017-07-11 10:20:00,76.34,76.56,76.28,76.48,13964.0,59.9583,60.1311,59.9112,60.0683,13964.0
2017-07-11 10:30:00,76.52,76.59,76.45,76.5,19170.0,60.0997,60.1547,60.0447,60.084,19170.0
2017-07-11 10:40:00,76.48,76.53,76.41,76.48,12046.0,60.0683,60.1075,60.0133,60.0683,12046.0
2017-07-11 10:50:00,76.49,76.67,76.47,76.56,15692.0,60.0761,60.2175,60.0604,60.1311,15692.0
2017-07-11 11:00:00,76.58,76.63,76.49,76.5,14806.0,60.1468,60.1861,60.0761,60.084,14806.0
2017-07-11 11:10:00,76.52,76.52,76.25,76.27,7189.0,60.0997,60.0997,59.8876,59.9033,7189.0
2017-07-11 11:20:00,76.27,76.28,75.96,76.22,25319.0,59.9033,59.9112,59.6599,59.8641,25319.0
2017-07-11 11:30:00,76.25,76.33,76.14,76.25,11540.0,59.8876,59.9505,59.8012,59.8876,11540.0
2017-07-11 11:40:00,76.26,76.4,76.19,76.36,9926.0,59.8955,60.0054,59.8405,59.974,9926.0
2017-07-11 11:50:00,76.4,76.49,76.35,76.36,8851.0,60.0054,60.0761,59.9662,59.974,8851.0
2017-07-11 12:00:00,76.38,76.41,76.31,76.35,7070.0,59.9897,60.0133,59.9348,59.9662,7070.0
2017-07-11 12:10:00,76.35,76.4,76.3,76.3,4563.0,59.9662,60.0054,59.9269,59.9269,4563.0
2017-07-11 12:20:00,76.3,76.32,76.16,76.24,6699.0,59.9269,59.9426,59.8169,59.8798,6699.0
2017-07-11 12:30:00,76.25,76.33,76.25,76.27,10882.0,59.8876,59.9505,59.8876,59.9033,10882.0
2017-07-11 12:40:00,76.26,76.36,76.21,76.33,8394.0,59.8955,59.974,59.8562,59.9505,8394.0
2017-07-11 12:50:00,76.34,76.44,76.32,76.41,13425.0,59.9583,60.0369,59.9426,60.0133,13425.0
2017-07-11 13:00:00,76.43,76.44,76.32,76.34,8144.0,60.029,60.0369,59.9426,59.9583,8144.0
2017-07-11 13:10:00,76.34,76.44,76.33,76.43,7696.0,59.9583,60.0369,59.9505,60.029,7696.0
2017-07-11 13:20:00,76.43,76.43,76.35,76.36,40255.0,60.029,60.029,59.9662,59.974,40255.0
2017-07-11 13:30:00,76.36,76.41,76.3,76.4,14446.0,59.974,60.0133,59.9269,60.0054,14446.0
2017-07-11 13:40:00,76.41,76.62,76.36,76.56,18336.0,60.0133,60.1782,59.974,60.1311,18336.0
2017-07-11 13:50:00,76.56,76.59,76.52,76.53,15405.0,60.1311,60.1547,60.0997,60.1075,15405.0
2017-07-11 14:00:00,76.54,76.62,76.53,76.53,16233.0,60.1154,60.1782,60.1075,60.1075,16233.0
2017-07-11 14:10:00,76.54,76.61,76.54,76.57,16061.0,60.1154,60.1704,60.1154,60.139,16061.0
2017-07-11 14:20:00,76.56,76.72,76.55,76.72,25273.0,60.1311,60.2568,60.1233,60.2568,25273.0
2017-07-11 14:30:00,76.72,76.77,76.55,76.59,121903.0,60.2568,60.296,60.1233,60.1547,121903.0
2017-07-11 14:40:00,76.59,76.59,76.48,76.48,10336.0,60.1547,60.1547,60.0683,60.0683,10336.0
2017-07-11 14:50:00,76.49,76.59,76.48,76.52,17080.0,60.0761,60.1547,60.0683,60.0997,17080.0
2017-07-11 15:00:00,76.52,76.67,76.48,76.59,36427.0,60.0997,60.2175,60.0683,60.1547,36427.0
2017-07-11 15:10:00,76.61,76.75,76.59,76.68,86992.0,60.1704,60.2803,60.1547,60.2254,86992.0
2017-07-11 15:20:00,76.67,76.7,76.64,76.67,17945.0,60.2175,60.2411,60.1939,60.2175,17945.0
2017-07-11 15:30:00,76.68,76.71,76.65,76.67,45714.0,60.2254,60.2489,60.2018,60.2175,45714.0
2017-07-11 15:40:00,76.67,76.7,76.63,76.64,53258.0,60.2175,60.2411,60.1861,60.1939,53258.0
2017-07-11 15:50:00,76.64,76.69,76.6,76.65,155761.0,60.1939,60.2332,60.1625,60.2018,155761.0
2017-07-12 09:30:00,77.29,77.65,77.11,77.63,65259.0,60.7045,60.9872,60.5631,60.9715,65259.0
2017-07-12 09:40:00,77.63,77.63,77.31,77.37,46443.0,60.9715,60.9715,60.7202,60.7673,46443.0
2017-07-12 09:50:00,77.34,77.44,77.07,77.11,91578.0,60.7437,60.8223,60.5317,60.5631,91578.0
2017-07-12 10:00:00,77.13,77.3,77.13,77.21,46860.0,60.5788,60.7123,60.5788,60.6416,46860.0
2017-07-12 10:10:00,77.2,77.27,77.11,77.2,25335.0,60.6338,60.6888,60.5631,60.6338,25335.0
2017-07-12 10:20:00,77.2,77.31,77.18,77.22,13908.0,60.6338,60.7202,60.6181,60.6495,13908.0
2017-07-12 10:30:00,77.23,77.32,77.19,77.24,60792.0,60.6573,60.728,60.6259,60.6652,60792.0
2017-07-12 10:40:00,77.24,77.26,77.07,77.19,58763.0,60.6652,60.6809,60.5317,60.6259,58763.0
2017-07-12 10:50:00,77.2,77.26,77.15,77.19,20100.0,60.6338,60.6809,60.5945,60.6259,20100.0
2017-07-12 11:00:00,77.2,77.25,77.19,77.23,12271.0,60.6338,60.673,60.6259,60.6573,12271.0
2017-07-12 11:10:00,77.24,77.37,77.19,77.34,15383.0,60.6652,60.7673,60.6259,60.7437,15383.0
2017-07-12 11:20:00,77.33,77.5,77.32,77.48,12342.0,60.7359,60.8694,60.728,60.8537,12342.0
2017-07-12 11:30:00,77.47,77.56,77.37,77.48,20076.0,60.8458,60.9165,60.7673,60.8537,20076.0
2017-07-12 11:40:00,77.48,77.54,77.47,77.47,9384.0,60.8537,60.9008,60.8458,60.8458,9384.0
2017-07-12 11:50:00,77.49,77.49,77.39,77.44,7528.0,60.8615,60.8615,60.783,60.8223,7528.0
2017-07-12 12:00:00,77.46,77.51,77.4,77.51,7847.0,60.838,60.8773,60.7909,60.8773,7847.0
2017-07-12 12:10:00,77.51,77.52,77.36,77.39,12963.0,60.8773,60.8851,60.7594,60.783,12963.0
2017-07-12 12:20:00,77.39,77.56,77.37,77.55,11030.0,60.783,60.9165,60.7673,60.9087,11030.0
2017-07-12 12:30:00,77.53,77.55,77.48,77.52,6100.0,60.893,60.9087,60.8537,60.8851,6100.0
2017-07-12 12:40:00,77.52,77.59,77.52,77.57,9770.0,60.8851,60.9401,60.8851,60.9244,9770.0
2017-07-12 12:50:00,77.57,77.63,77.55,77.6,10794.0,60.9244,60.9715,60.9087,60.9479,10794.0
2017-07-12 13:00:00,77.62,77.7,77.59,77.67,13806.0,60.9636,61.0265,60.9401,61.0029,13806.0
2017-07-12 13:10:00,77.66,77.74,77.62,77.66,24433.0,60.9951,61.0579,60.9636,60.9951,24433.0
2017-07-12 13:20:00,77.65,77.66,77.52,77.57,22336.0,60.9872,60.9951,60.8851,60.9244,22336.0
2017-07-12 13:30:00,77.6,77.6,77.52,77.59,11011.0,60.9479,60.9479,60.8851,60.9401,11011.0
2017-07-12 13:40:00,77.58,77.59,77.48,77.5,15145.0,60.9322,60.9401,60.8537,60.8694,15145.0
2017-07-12 13:50:00,77.5,77.53,77.47,77.48,14870.0,60.8694,60.893,60.8458,60.8537,14870.0
2017-07-12 14:00:00,77.51,77.52,77.44,77.52,9375.0,60.8773,60.8851,60.8223,60.8851,9375.0
2017-07-12 14:10:00,77.52,77.6,77.49,77.59,13154.0,60.8851,60.9479,60.8615,60.9401,13154.0
2017-07-12 14:20:00,77.56,77.57,77.51,77.54,10172.0,60.9165,60.9244,60.8773,60.9008,10172.0
2017-07-12 14:30:00,77.53,77.54,77.42,77.43,15190.0,60.893,60.9008,60.8066,60.8144,15190.0
2017-07-12 14:40:00,77.42,77.43,77.22,77.23,16781.0,60.8066,60.8144,60.6495,60.6573,16781.0
2017-07-12 14:50:00,77.23,77.36,77.22,77.33,20911.0,60.6573,60.7594,60.6495,60.7359,20911.0
2017-07-12 15:00:00,77.34,77.35,77.23,77.27,51711.0,60.7437,60.7516,60.6573,60.6888,51711.0
2017-07-12 15:10:00,77.27,77.31,77.25,77.28,67144.0,60.6888,60.7202,60.673,60.6966,67144.0
2017-07-12 15:20:00,77.28,77.36,77.22,77.25,38911.0,60.6966,60.7594,60.6495,60.673,38911.0
2017-07-12 15:30:00,77.25,77.34,77.18,77.26,37946.0,60.673,60.7437,60.6181,60.6809,37946.0
2017-07-12 15:40:00,77.26,77.31,77.21,77.29,71529.0,60.6809,60.7202,60.6416,60.7045,71529.0
2017-07-12 15:50:00,77.28,77.34,77.25,77.32,142458.0,60.6966,60.7437,60.673,60.728,142458.0
2017-07-13 09:30:00,77.42,77.61,77.25,77.45,34332.0,60.8066,60.9558,60.673,60.8301,34332.0
2017-07-13 09:40:00,77.45,77.48,77.36,77.45,13157.0,60.8301,60.8537,60.7594,60.8301,13157.0
2017-07-13 09:50:00,77.44,77.47,77.28,77.43,29359.0,60.8223,60.8458,60.6966,60.8144,29359.0
2017-07-13 10:00:00,77.44,77.48,77.24,77.27,35718.0,60.8223,60.8537,60.6652,60.6888,35718.0
2017-07-13 10:10:00,77.28,77.32,77.23,77.27,27418.0,60.6966,60.728,60.6573,60.6888,27418.0
2017-07-13 10:20:00,77.23,77.24,77.08,77.11,15729.0,60.6573,60.6652,60.5395,60.5631,15729.0
2017-07-13 10:30:00,77.12,77.35,77.1,77.34,24384.0,60.5709,60.7516,60.5552,60.7437,24384.0
2017-07-13 10:40:00,77.36,77.42,77.32,77.35,30060.0,60.7594,60.8066,60.728,60.7516,30060.0
2017-07-13 10:50:00,77.35,77.42,77.32,77.37,23323.0,60.7516,60.8066,60.728,60.7673,23323.0
2017-07-13 11:00:00,77.38,77.56,77.36,77.54,29165.0,60.7751,60.9165,60.7594,60.9008,29165.0
2017-07-13 11:10:00,77.54,77.56,77.5,77.53,26612.0,60.9008,60.9165,60.8694,60.893,26612.0
2017-07-13 11:20:00,77.55,77.6,77.49,77.5,11486.0,60.9087,60.9479,60.8615,60.8694,11486.0
2017-07-13 11:30:00,77.51,77.62,77.47,77.6,11323.0,60.8773,60.9636,60.8458,60.9479,11323.0
2017-07-13 11:40:00,77.61,77.63,77.52,77.57,9835.0,60.9558,60.9715,60.8851,60.9244,9835.0
2017-07-13 11:50:00,77.57,77.66,77.51,77.64,27895.0,60.9244,60.9951,60.8773,60.9794,27895.0
2017-07-13 12:00:00,77.62,77.62,77.52,77.56,13517.0,60.9636,60.9636,60.8851,60.9165,13517.0
2017-07-13 12:10:00,77.57,77.62,77.56,77.59,8977.0,60.9244,60.9636,60.9165,60.9401,8977.0
2017-07-13 12:20:00,77.58,77.63,77.53,77.53,15414.0,60.9322,60.9715,60.893,60.893,15414.0
2017-07-13 12:30:00,77.55,77.56,77.5,77.54,10690.0,60.9087,60.9165,60.8694,60.9008,10690.0
2017-07-13 12:40:00,77.54,77.56,77.52,77.55,8571.0,60.9008,60.9165,60.8851,60.9087,8571.0
2017-07-13 12:50:00,77.56,77.56,77.51,77.53,7125.0,60.9165,60.9165,60.8773,60.893,7125.0
2017-07-13 13:00:00,77.53,77.61,77.53,77.59,14312.0,60.893,60.9558,60.893,60.9401,14312.0
2017-07-13 13:10:00,77.58,77.61,77.56,77.56,9362.0,60.9322,60.9558,60.9165,60.9165,9362.0
2017-07-13 13:20:00,77.58,77.61,77.54,77.58,14206.0,60.9322,60.9558,60.9008,60.9322,14206.0
2017-07-13 13:30:00,77.6,77.62,77.54,77.55,13867.0,60.9479,60.9636,60.9008,60.9087,13867.0
2017-07-13 13:40:00,77.55,77.64,77.54,77.62,15691.0,60.9087,60.9794,60.9008,60.9636,15691.0
2017-07-13 13:50:00,77.62,77.68,77.61,77.66,21153.0,60.9636,61.0108,60.9558,60.9951,21153.0
2017-07-13 14:00:00,77.66,77.66,77.56,77.58,14274.0,60.9951,60.9951,60.9165,60.9322,14274.0
2017-07-13 14:10:00,77.58,77.61,77.55,77.61,19935.0,60.9322,60.9558,60.9087,60.9558,19935.0
2017-07-13 14:20:00,77.61,77.61,77.56,77.58,20750.0,60.9558,60.9558,60.9165,60.9322,20750.0
2017-07-13 14:30:00,77.57,77.64,77.53,77.62,26866.0,60.9244,60.9794,60.893,60.9636,26866.0
2017-07-13 14:40:00,77.63,77.9,77.62,77.87,41862.0,60.9715,61.1836,60.9636,61.16,41862.0
2017-07-13 14:50:00,77.88,77.89,77.76,77.85,27504.0,61.1679,61.1757,61.0736,61.1443,27504.0
2017-07-13 15:00:00,77.84,77.86,77.75,77.76,30661.0,61.1364,61.1521,61.0658,61.0736,30661.0
2017-07-13 15:10:00,77.77,77.8,77.68,77.69,27834.0,61.0815,61.105,61.0108,61.0186,27834.0
2017-07-13 15:20:00,77.69,77.8,77.68,77.78,25738.0,61.0186,61.105,61.0108,61.0893,25738.0
2017-07-13 15:30:00,77.79,77.8,77.62,77.62,48339.0,61.0972,61.105,60.9636,60.9636,48339.0
2017-07-13 15:40:00,77.62,77.66,77.56,77.61,83124.0,60.9636,60.9951,60.9165,60.9558,83124.0
2017-07-13 15:50:00,77.62,77.63,77.46,77.55,138091.0,60.9636,60.9715,60.838,60.9087,138091.0
2017-07-14 09:30:00,77.62,77.83,77.42,77.79,16813.0,60.9636,61.1286,60.8066,61.0972,16813.0
2017-07-14 09:40:00,77.84,77.84,77.4,77.47,25889.0,61.1364,61.1364,60.7909,60.8458,25889.0
2017-07-14 09:50:00,77.45,77.95,77.45,77.91,12060.0,60.8301,61.2228,60.8301,61.1914,12060.0
2017-07-14 10:00:00,77.91,77.95,77.7,77.7,15195.0,61.1914,61.2228,61.0265,61.0265,15195.0
2017-07-14 10:10:00,77.68,77.72,77.59,77.68,11619.0,61.0108,61.0422,60.9401,61.0108,11619.0
2017-07-14 10:20:00,77.66,77.7,77.61,77.7,3300.0,60.9951,61.0265,60.9558,61.0265,3300.0
2017-07-14 10:30:00,77.71,77.84,77.65,77.77,7372.0,61.0343,61.1364,60.9872,61.0815,7372.0
2017-07-14 10:40:00,77.77,77.85,77.75,77.85,8151.0,61.0815,61.1443,61.0658,61.1443,8151.0
2017-07-14 10:50:00,77.86,77.88,77.84,77.88,11477.0,61.1521,61.1679,61.1364,61.1679,11477.0
2017-07-14 11:00:00,77.86,77.87,77.8,77.85,9499.0,61.1521,61.16,61.105,61.1443,9499.0
2017-07-14 11:10:00,77.83,77.86,77.73,77.76,7452.0,61.1286,61.1521,61.05,61.0736,7452.0
2017-07-14 11:20:00,77.74,77.75,77.64,77.69,13147.0,61.0579,61.0658,60.9794,61.0186,13147.0
2017-07-14 11:30:00,77.69,77.76,77.65,77.74,7389.0,61.0186,61.0736,60.9872,61.0579,7389.0
2017-07-14 11:40:00,77.76,77.86,77.75,77.86,8503.0,61.0736,61.1521,61.0658,61.1521,8503.0
2017-07-14 11:50:00,77.87,77.9,77.84,77.84,17788.0,61.16,61.1836,61.1364,61.1364,17788.0
2017-07-14 12:00:00,77.82,77.86,77.79,77.86,10706.0,61.1207,61.1521,61.0972,61.1521,10706.0
2017-07-14 12:10:00,77.86,77.9,77.86,77.89,10465.0,61.1521,61.1836,61.1521,61.1757,10465.0
2017-07-14 12:20:00,77.89,77.93,77.88,77.9,9354.0,61.1757,61.2071,61.1679,61.1836,9354.0
2017-07-14 12:30:00,77.9,77.93,77.84,77.9,12959.0,61.1836,61.2071,61.1364,61.1836,12959.0
2017-07-14 12:40:00,77.9,77.91,77.85,77.85,7116.0,61.1836,61.1914,61.1443,61.1443,7116.0
2017-07-14 12:50:00,77.86,77.88,77.83,77.87,10869.0,61.1521,61.1679,61.1286,61.16,10869.0
2017-07-14 13:00:00,77.86,77.88,77.83,77.84,6035.0,61.1521,61.1679,61.1286,61.1364,6035.0
2017-07-14 13:10:00,77.82,77.83,77.8,77.83,6247.0,61.1207,61.1286,61.105,61.1286,6247.0
2017-07-14 13:20:00,77.84,77.89,77.84,77.89,8035.0,61.1364,61.1757,61.1364,61.1757,8035.0
2017-07-14 13:30:00,77.89,77.93,77.88,77.93,8352.0,61.1757,61.2071,61.1679,61.2071,8352.0
2017-07-14 13:40:00,77.93,77.98,77.93,77.98,8315.0,61.2071,61.2464,61.2071,61.2464,8315.0
2017-07-14 13:50:00,77.98,78.08,77.98,78.08,29992.0,61.2464,61.3249,61.2464,61.3249,29992.0
2017-07-14 14:00:00,78.06,78.06,77.95,77.95,10183.0,61.3092,61.3092,61.2228,61.2228,10183.0
2017-07-14 14:10:00,77.96,78.07,77.95,78.06,13633.0,61.2307,61.3171,61.2228,61.3092,13633.0
2017-07-14 14:20:00,78.06,78.1,78.04,78.05,10455.0,61.3092,61.3406,61.2935,61.3014,10455.0
2017-07-14 14:30:00,78.06,78.12,78.05,78.1,11660.0,61.3092,61.3564,61.3014,61.3406,11660.0
2017-07-14 14:40:00,78.1,78.11,78.08,78.11,20347.0,61.3406,61.3485,61.3249,61.3485,20347.0
2017-07-14 14:50:00,78.11,78.12,78.09,78.1,22066.0,61.3485,61.3564,61.3328,61.3406,22066.0
2017-07-14 15:00:00,78.11,78.12,78.09,78.1,21727.0,61.3485,61.3564,61.3328,61.3406,21727.0
2017-07-14 15:10:00,78.09,78.11,78.06,78.11,22692.0,61.3328,61.3485,61.3092,61.3485,22692.0
2017-07-14 15:20:00,78.11,78.16,78.09,78.12,17193.0,61.3485,61.3878,61.3328,61.3564,17193.0
2017-07-14 15:30:00,78.14,78.14,78.09,78.13,32259.0,61.3721,61.3721,61.3328,61.3642,32259.0
2017-07-14 15:40:00,78.13,78.17,78.08,78.08,35954.0,61.3642,61.3956,61.3249,61.3249,35954.0
2017-07-14 15:50:00,78.08,78.13,78.01,78.08,117182.0,61.3249,61.3642,61.27,61.3249,117182.0
2017-07-17 09:30:00,78.28,78.43,78.11,78.23,46996.0,61.482,61.5998,61.3485,61.4427,46996.0
2017-07-17 09:40:00,78.24,78.46,78.14,78.46,33224.0,61.4506,61.6234,61.3721,61.6234,33224.0
2017-07-17 09:50:00,78.43,78.6,78.43,78.49,32554.0,61.5998,61.7334,61.5998,61.647,32554.0
2017-07-17 10:00:00,78.51,78.63,78.44,78.59,42411.0,61.6627,61.7569,61.6077,61.7255,42411.0
2017-07-17 10:10:00,78.59,78.78,78.56,78.74,26811.0,61.7255,61.8747,61.7019,61.8433,26811.0
2017-07-17 10:20:00,78.74,78.76,78.59,78.59,17431.0,61.8433,61.859,61.7255,61.7255,17431.0
2017-07-17 10:30:00,78.59,78.59,78.22,78.26,54347.0,61.7255,61.7255,61.4349,61.4663,54347.0
2017-07-17 10:40:00,78.25,78.35,78.19,78.19,41073.0,61.4585,61.537,61.4113,61.4113,41073.0
2017-07-17 10:50:00,78.2,78.25,78.13,78.17,24279.0,61.4192,61.4585,61.3642,61.3956,24279.0
2017-07-17 11:00:00,78.17,78.31,78.13,78.15,23691.0,61.3956,61.5056,61.3642,61.3799,23691.0
2017-07-17 11:10:00,78.15,78.22,78.12,78.13,13363.0,61.3799,61.4349,61.3564,61.3642,13363.0
2017-07-17 11:20:00,78.12,78.26,78.11,78.26,16562.0,61.3564,61.4663,61.3485,61.4663,16562.0
2017-07-17 11:30:00,78.27,78.27,78.06,78.11,20724.0,61.4742,61.4742,61.3092,61.3485,20724.0
2017-07-17 11:40:00,78.1,78.17,78.06,78.08,14300.0,61.3406,61.3956,61.3092,61.3249,14300.0
2017-07-17 11:50:00,78.1,78.14,78.07,78.09,12349.0,61.3406,61.3721,61.3171,61.3328,12349.0
2017-07-17 12:00:00,78.08,78.22,78.08,78.19,14149.0,61.3249,61.4349,61.3249,61.4113,14149.0
2017-07-17 12:10:00,78.17,78.22,78.15,78.19,12108.0,61.3956,61.4349,61.3799,61.4113,12108.0
2017-07-17 12:20:00,78.19,78.2,78.08,78.12,14984.0,61.4113,61.4192,61.3249,61.3564,14984.0
2017-07-17 12:30:00,78.09,78.15,78.09,78.12,8300.0,61.3328,61.3799,61.3328,61.3564,8300.0
2017-07-17 12:40:00,78.11,78.15,78.08,78.09,11300.0,61.3485,61.3799,61.3249,61.3328,11300.0
2017-07-17 12:50:00,78.09,78.14,78.07,78.14,10629.0,61.3328,61.3721,61.3171,61.3721,10629.0
2017-07-17 13:00:00,78.15,78.21,78.14,78.19,10008.0,61.3799,61.427,61.3721,61.4113,10008.0
2017-07-17 13:10:00,78.19,78.29,78.19,78.21,10518.0,61.4113,61.4899,61.4113,61.427,10518.0
2017-07-17 13:20:00,78.21,78.23,78.18,78.21,9386.0,61.427,61.4427,61.4035,61.427,9386.0
2017-07-17 13:30:00,78.21,78.25,78.2,78.21,9943.0,61.427,61.4585,61.4192,61.427,9943.0
2017-07-17 13:40:00,78.22,78.24,78.2,78.24,11070.0,61.4349,61.4506,61.4192,61.4506,11070.0
2017-07-17 13:50:00,78.24,78.24,78.14,78.14,15260.0,61.4506,61.4506,61.3721,61.3721,15260.0
2017-07-17 14:00:00,78.16,78.18,78.08,78.08,13291.0,61.3878,61.4035,61.3249,61.3249,13291.0
2017-07-17 14:10:00,78.08,78.08,78.03,78.05,16422.0,61.3249,61.3249,61.2857,61.3014,16422.0
2017-07-17 14:20:00,78.06,78.12,78.04,78.09,20902.0,61.3092,61.3564,61.2935,61.3328,20902.0
2017-07-17 14:30:00,78.08,78.16,78.05,78.14,22368.0,61.3249,61.3878,61.3014,61.3721,22368.0
2017-07-17 14:40:00,78.15,78.21,78.15,78.19,19682.0,61.3799,61.427,61.3799,61.4113,19682.0
2017-07-17 14:50:00,78.19,78.35,78.19,78.33,30069.0,61.4113,61.537,61.4113,61.5213,30069.0
2017-07-17 15:00:00,78.32,78.33,78.15,78.15,16763.0,61.5134,61.5213,61.3799,61.3799,16763.0
2017-07-17 15:10:00,78.15,78.15,78.03,78.03,21506.0,61.3799,61.3799,61.2857,61.2857,21506.0
2017-07-17 15:20:00,78.03,78.1,77.98,78.05,32568.0,61.2857,61.3406,61.2464,61.3014,32568.0
2017-07-17 15:30:00,78.04,78.11,78.03,78.09,43734.0,61.2935,61.3485,61.2857,61.3328,43734.0
2017-07-17 15:40:00,78.09,78.1,77.99,78.03,42120.0,61.3328,61.3406,61.2543,61.2857,42120.0
2017-07-17 15:50:00,78.02,78.09,78.02,78.08,70670.0,61.2778,61.3328,61.2778,61.3249,70670.0
2017-07-18 09:30:00,77.81,78.09,77.32,77.41,40354.0,61.1129,61.3328,60.728,60.7987,40354.0
2017-07-18 09:40:00,77.32,77.41,77.05,77.1,39064.0,60.728,60.7987,60.516,60.5552,39064.0
2017-07-18 09:50:00,77.08,77.14,76.8,76.87,66235.0,60.5395,60.5867,60.3196,60.3746,66235.0
2017-07-18 10:00:00,76.92,77.12,76.85,76.98,42563.0,60.4139,60.5709,60.3589,60.461,42563.0
2017-07-18 10:10:00,76.95,77.06,76.89,77.01,31557.0,60.4374,60.5238,60.3903,60.4845,31557.0
2017-07-18 10:20:00,77.01,77.1,76.95,76.97,12524.0,60.4845,60.5552,60.4374,60.4531,12524.0
2017-07-18 10:30:00,76.98,77.1,76.96,77.04,20635.0,60.461,60.5552,60.4453,60.5081,20635.0
2017-07-18 10:40:00,77.04,77.04,76.91,76.99,21630.0,60.5081,60.5081,60.406,60.4688,21630.0
2017-07-18 10:50:00,77.0,77.07,76.9,77.0,26719.0,60.4767,60.5317,60.3982,60.4767,26719.0
2017-07-18 11:00:00,77.03,77.03,76.88,76.91,33580.0,60.5003,60.5003,60.3824,60.406,33580.0
2017-07-18 11:10:00,76.91,76.92,76.75,76.76,84721.0,60.406,60.4139,60.2803,60.2882,84721.0
2017-07-18 11:20:00,76.76,76.82,76.67,76.73,50354.0,60.2882,60.3353,60.2175,60.2646,50354.0
2017-07-18 11:30:00,76.74,76.88,76.72,76.87,25256.0,60.2725,60.3824,60.2568,60.3746,25256.0
2017-07-18 11:40:00,76.88,76.97,76.83,76.88,28077.0,60.3824,60.4531,60.3432,60.3824,28077.0
2017-07-18 11:50:00,76.88,77.03,76.88,77.03,18340.0,60.3824,60.5003,60.3824,60.5003,18340.0
2017-07-18 12:00:00,77.03,77.03,76.98,77.0,11263.0,60.5003,60.5003,60.461,60.4767,11263.0
2017-07-18 12:10:00,76.99,77.0,76.88,76.96,19475.0,60.4688,60.4767,60.3824,60.4453,19475.0
2017-07-18 12:20:00,76.97,76.97,76.93,76.93,65206.0,60.4531,60.4531,60.4217,60.4217,65206.0
2017-07-18 12:30:00,76.93,76.95,76.82,76.87,25754.0,60.4217,60.4374,60.3353,60.3746,25754.0
2017-07-18 12:40:00,76.87,76.89,76.77,76.84,65790.0,60.3746,60.3903,60.296,60.351,65790.0
2017-07-18 12:50:00,76.87,76.94,76.84,76.88,7742.0,60.3746,60.4296,60.351,60.3824,7742.0
2017-07-18 13:00:00,76.88,76.96,76.83,76.94,45842.0,60.3824,60.4453,60.3432,60.4296,45842.0
2017-07-18 13:10:00,76.94,76.94,76.89,76.92,14202.0,60.4296,60.4296,60.3903,60.4139,14202.0
2017-07-18 13:20:00,76.91,76.92,76.85,76.9,16762.0,60.406,60.4139,60.3589,60.3982,16762.0
2017-07-18 13:30:00,76.9,77.05,76.88,77.02,37459.0,60.3982,60.516,60.3824,60.4924,37459.0
2017-07-18 13:40:00,77.03,77.07,77.0,77.02,14476.0,60.5003,60.5317,60.4767,60.4924,14476.0
2017-07-18 13:50:00,77.03,77.08,76.99,77.01,27239.0,60.5003,60.5395,60.4688,60.4845,27239.0
2017-07-18 14:00:00,77.0,77.04,76.93,76.93,79190.0,60.4767,60.5081,60.4217,60.4217,79190.0
2017-07-18 14:10:00,76.93,76.95,76.86,76.89,16767.0,60.4217,60.4374,60.3667,60.3903,16767.0
2017-07-18 14:20:00,76.86,76.92,76.85,76.92,18305.0,60.3667,60.4139,60.3589,60.4139,18305.0
2017-07-18 14:30:00,76.9,76.98,76.85,76.96,24767.0,60.3982,60.461,60.3589,60.4453,24767.0
2017-07-18 14:40:00,76.95,76.97,76.91,76.91,22919.0,60.4374,60.4531,60.406,60.406,22919.0
2017-07-18 14:50:00,76.9,76.94,76.88,76.88,18284.0,60.3982,60.4296,60.3824,60.3824,18284.0
2017-07-18 15:00:00,76.88,76.88,76.79,76.86,35623.0,60.3824,60.3824,60.3118,60.3667,35623.0
2017-07-18 15:10:00,76.86,76.96,76.86,76.94,22972.0,60.3667,60.4453,60.3667,60.4296,22972.0
2017-07-18 15:20:00,76.94,76.96,76.9,76.95,19225.0,60.4296,60.4453,60.3982,60.4374,19225.0
2017-07-18 15:30:00,76.96,77.02,76.91,77.02,37700.0,60.4453,60.4924,60.406,60.4924,37700.0
2017-07-18 15:40:00,77.02,77.02,76.91,76.94,82736.0,60.4924,60.4924,60.406,60.4296,82736.0
2017-07-18 15:50:00,76.94,77.03,76.91,76.99,115501.0,60.4296,60.5003,60.406,60.4688,115501.0
2017-07-19 09:30:00,77.21,77.28,76.77,77.05,25144.0,60.6416,60.6966,60.296,60.516,25144.0
2017-07-19 09:40:00,77.01,77.08,76.81,76.88,8390.0,60.4845,60.5395,60.3275,60.3824,8390.0
2017-07-19 09:50:00,76.9,76.97,76.73,76.73,30414.0,60.3982,60.4531,60.2646,60.2646,30414.0
2017-07-19 10:00:00,76.76,76.83,76.66,76.72,45989.0,60.2882,60.3432,60.2097,60.2568,45989.0
2017-07-19 10:10:00,76.72,76.81,76.58,76.58,29546.0,60.2568,60.3275,60.1468,60.1468,29546.0
2017-07-19 10:20:00,76.56,76.63,76.48,76.53,23992.0,60.1311,60.1861,60.0683,60.1075,23992.0
2017-07-19 10:30:00,76.53,76.61,76.52,76.52,24640.0,60.1075,60.1704,60.0997,60.0997,24640.0
2017-07-19 10:40:00,76.53,76.53,76.35,76.36,39879.0,60.1075,60.1075,59.9662,59.974,39879.0
2017-07-19 10:50:00,76.34,76.48,76.31,76.38,34468.0,59.9583,60.0683,59.9348,59.9897,34468.0
2017-07-19 11:00:00,76.38,76.57,76.33,76.51,37385.0,59.9897,60.139,59.9505,60.0918,37385.0
2017-07-19 11:10:00,76.52,76.59,76.44,76.59,30561.0,60.0997,60.1547,60.0369,60.1547,30561.0
2017-07-19 11:20:00,76.59,76.64,76.5,76.63,33428.0,60.1547,60.1939,60.084,60.1861,33428.0
2017-07-19 11:30:00,76.63,76.73,76.57,76.64,29029.0,60.1861,60.2646,60.139,60.1939,29029.0
2017-07-19 11:40:00,76.64,76.78,76.61,76.71,27037.0,60.1939,60.3039,60.1704,60.2489,27037.0
2017-07-19 11:50:00,76.7,76.72,76.6,76.64,27265.0,60.2411,60.2568,60.1625,60.1939,27265.0
2017-07-19 12:00:00,76.65,76.84,76.65,76.83,28183.0,60.2018,60.351,60.2018,60.3432,28183.0
2017-07-19 12:10:00,76.84,76.91,76.83,76.91,29645.0,60.351,60.406,60.3432,60.406,29645.0
2017-07-19 12:20:00,76.9,76.91,76.79,76.8,31478.0,60.3982,60.406,60.3118,60.3196,31478.0
2017-07-19 12:30:00,76.79,76.9,76.75,76.9,39748.0,60.3118,60.3982,60.2803,60.3982,39748.0
2017-07-19 12:40:00,76.9,76.95,76.87,76.95,23650.0,60.3982,60.4374,60.3746,60.4374,23650.0
2017-07-19 12:50:00,76.94,77.05,76.94,76.97,35078.0,60.4296,60.516,60.4296,60.4531,35078.0
2017-07-19 13:00:00,76.98,77.02,76.96,77.01,19236.0,60.461,60.4924,60.4453,60.4845,19236.0
2017-07-19 13:10:00,77.0,77.01,76.96,77.01,39564.0,60.4767,60.4845,60.4453,60.4845,39564.0
2017-07-19 13:20:00,77.01,77.04,76.99,76.99,21222.0,60.4845,60.5081,60.4688,60.4688,21222.0
2017-07-19 13:30:00,77.0,77.01,76.92,76.97,28790.0,60.4767,60.4845,60.4139,60.4531,28790.0
2017-07-19 13:40:00,76.97,77.02,76.95,76.97,27613.0,60.4531,60.4924,60.4374,60.4531,27613.0
2017-07-19 13:50:00,76.97,76.98,76.86,76.86,20844.0,60.4531,60.461,60.3667,60.3667,20844.0
2017-07-19 14:00:00,76.85,76.96,76.85,76.95,31350.0,60.3589,60.4453,60.3589,60.4374,31350.0
2017-07-19 14:10:00,76.95,76.99,76.94,76.98,17614.0,60.4374,60.4688,60.4296,60.461,17614.0
2017-07-19 14:20:00,76.98,77.0,76.9,76.93,20001.0,60.461,60.4767,60.3982,60.4217,20001.0
2017-07-19 14:30:00,76.92,76.93,76.84,76.86,29453.0,60.4139,60.4217,60.351,60.3667,29453.0
2017-07-19 14:40:00,76.86,76.88,76.84,76.86,18116.0,60.3667,60.3824,60.351,60.3667,18116.0
2017-07-19 14:50:00,76.86,76.9,76.85,76.9,21086.0,60.3667,60.3982,60.3589,60.3982,21086.0
2017-07-19 15:00:00,76.9,76.95,76.75,76.77,74274.0,60.3982,60.4374,60.2803,60.296,74274.0
2017-07-19 15:10:00,76.78,76.85,76.75,76.83,48910.0,60.3039,60.3589,60.2803,60.3432,48910.0
2017-07-19 15:20:00,76.84,76.88,76.77,76.88,32431.0,60.351,60.3824,60.296,60.3824,32431.0
2017-07-19 15:30:00,76.87,76.93,76.87,76.9,46982.0,60.3746,60.4217,60.3746,60.3982,46982.0
2017-07-19 15:40:00,76.91,76.97,76.9,76.97,137177.0,60.406,60.4531,60.3982,60.4531,137177.0
2017-07-19 15:50:00,76.97,77.02,76.93,76.99,154028.0,60.4531,60.4924,60.4217,60.4688,154028.0
2017-07-20 09:30:00,77.19,77.6,77.01,77.5,43943.0,60.6259,60.9479,60.4845,60.8694,43943.0
2017-07-20 09:40:00,77.52,77.94,77.43,77.94,52412.0,60.8851,61.215,60.8144,61.215,52412.0
2017-07-20 09:50:00,77.91,77.93,77.73,77.73,28508.0,61.1914,61.2071,61.05,61.05,28508.0
2017-07-20 10:00:00,77.73,77.76,77.63,77.74,26290.0,61.05,61.0736,60.9715,61.0579,26290.0
2017-07-20 10:10:00,77.73,77.74,77.62,77.65,18620.0,61.05,61.0579,60.9636,60.9872,18620.0
2017-07-20 10:20:00,77.64,77.68,77.58,77.59,21623.0,60.9794,61.0108,60.9322,60.9401,21623.0
2017-07-20 10:30:00,77.59,77.69,77.48,77.61,38891.0,60.9401,61.0186,60.8537,60.9558,38891.0
2017-07-20 10:40:00,77.6,77.69,77.59,77.65,17190.0,60.9479,61.0186,60.9401,60.9872,17190.0
2017-07-20 10:50:00,77.66,77.7,77.62,77.64,38436.0,60.9951,61.0265,60.9636,60.9794,38436.0
2017-07-20 11:00:00,77.64,77.66,77.61,77.63,24811.0,60.9794,60.9951,60.9558,60.9715,24811.0
2017-07-20 11:10:00,77.63,77.63,77.42,77.43,27009.0,60.9715,60.9715,60.8066,60.8144,27009.0
2017-07-20 11:20:00,77.43,77.48,77.2,77.2,37861.0,60.8144,60.8537,60.6338,60.6338,37861.0
2017-07-20 11:30:00,77.18,77.22,77.11,77.17,18500.0,60.6181,60.6495,60.5631,60.6102,18500.0
2017-07-20 11:40:00,77.16,77.39,77.15,77.34,19356.0,60.6024,60.783,60.5945,60.7437,19356.0
2017-07-20 11:50:00,77.34,77.35,77.31,77.35,16022.0,60.7437,60.7516,60.7202,60.7516,16022.0
2017-07-20 12:00:00,77.35,77.37,77.27,77.33,17238.0,60.7516,60.7673,60.6888,60.7359,17238.0
2017-07-20 12:10:00,77.34,77.46,77.34,77.41,16906.0,60.7437,60.838,60.7437,60.7987,16906.0
2017-07-20 12:20:00,77.41,77.49,77.4,77.49,9591.0,60.7987,60.8615,60.7909,60.8615,9591.0
2017-07-20 12:30:00,77.49,77.56,77.48,77.56,10800.0,60.8615,60.9165,60.8537,60.9165,10800.0
2017-07-20 12:40:00,77.59,77.63,77.53,77.53,12063.0,60.9401,60.9715,60.893,60.893,12063.0
2017-07-20 12:50:00,77.54,77.63,77.53,77.63,19911.0,60.9008,60.9715,60.893,60.9715,19911.0
2017-07-20 13:00:00,77.63,77.64,77.57,77.59,24771.0,60.9715,60.9794,60.9244,60.9401,24771.0
2017-07-20 13:10:00,77.59,77.66,77.58,77.65,22702.0,60.9401,60.9951,60.9322,60.9872,22702.0
2017-07-20 13:20:00,77.66,77.68,77.63,77.64,11829.0,60.9951,61.0108,60.9715,60.9794,11829.0
2017-07-20 13:30:00,77.63,77.77,77.63,77.73,22536.0,60.9715,61.0815,60.9715,61.05,22536.0
2017-07-20 13:40:00,77.73,77.84,77.73,77.81,21676.0,61.05,61.1364,61.05,61.1129,21676.0
2017-07-20 13:50:00,77.79,77.84,77.77,77.79,18358.0,61.0972,61.1364,61.0815,61.0972,18358.0
2017-07-20 14:00:00,77.77,77.79,77.7,77.77,25475.0,61.0815,61.0972,61.0265,61.0815,25475.0
2017-07-20 14:10:00,77.78,77.83,77.76,77.82,20738.0,61.0893,61.1286,61.0736,61.1207,20738.0
2017-07-20 14:20:00,77.82,77.83,77.74,77.75,35358.0,61.1207,61.1286,61.0579,61.0658,35358.0
2017-07-20 14:30:00,77.74,77.76,77.66,77.67,22766.0,61.0579,61.0736,60.9951,61.0029,22766.0
2017-07-20 14:40:00,77.67,77.69,77.62,77.67,14595.0,61.0029,61.0186,60.9636,61.0029,14595.0
2017-07-20 14:50:00,77.67,77.82,77.67,77.82,26821.0,61.0029,61.1207,61.0029,61.1207,26821.0
2017-07-20 15:00:00,77.82,77.84,77.67,77.67,28848.0,61.1207,61.1364,61.0029,61.0029,28848.0
2017-07-20 15:10:00,77.68,77.7,77.56,77.57,45511.0,61.0108,61.0265,60.9165,60.9244,45511.0
2017-07-20 15:20:00,77.55,77.56,77.51,77.54,21779.0,60.9087,60.9165,60.8773,60.9008,21779.0
2017-07-20 15:30:00,77.55,77.6,77.47,77.47,37074.0,60.9087,60.9479,60.8458,60.8458,37074.0
2017-07-20 15:40:00,77.48,77.5,77.42,77.48,63932.0,60.8537,60.8694,60.8066,60.8537,63932.0
2017-07-20 15:50:00,77.48,77.49,77.3,77.36,156173.0,60.8537,60.8615,60.7123,60.7594,156173.0
2017-07-21 09:30:00,77.21,77.56,77.19,77.19,103434.0,60.6416,60.9165,60.6259,60.6259,103434.0
2017-07-21 09:40:00,77.26,77.29,77.17,77.19,12998.0,60.6809,60.7045,60.6102,60.6259,12998.0
2017-07-21 09:50:00,77.18,77.19,76.91,76.91,30420.0,60.6181,60.6259,60.406,60.406,30420.0
2017-07-21 10:00:00,76.91,76.96,76.72,76.81,33521.0,60.406,60.4453,60.2568,60.3275,33521.0
2017-07-21 10:10:00,76.78,76.99,76.75,76.99,25171.0,60.3039,60.4688,60.2803,60.4688,25171.0
2017-07-21 10:20:00,76.98,77.0,76.8,76.8,31372.0,60.461,60.4767,60.3196,60.3196,31372.0
2017-07-21 10:30:00,76.81,76.81,76.44,76.71,64717.0,60.3275,60.3275,60.0369,60.2489,64717.0
2017-07-21 10:40:00,76.71,76.71,76.56,76.67,29817.0,60.2489,60.2489,60.1311,60.2175,29817.0
2017-07-21 10:50:00,76.69,76.77,76.63,76.63,37211.0,60.2332,60.296,60.1861,60.1861,37211.0
2017-07-21 11:00:00,76.63,76.8,76.63,76.67,22176.0,60.1861,60.3196,60.1861,60.2175,22176.0
2017-07-21 11:10:00,76.68,76.88,76.68,76.86,13055.0,60.2254,60.3824,60.2254,60.3667,13055.0
2017-07-21 11:20:00,76.88,76.91,76.81,76.84,12035.0,60.3824,60.406,60.3275,60.351,12035.0
2017-07-21 11:30:00,76.85,76.86,76.54,76.6,65335.0,60.3589,60.3667,60.1154,60.1625,65335.0
2017-07-21 11:40:00,76.57,76.73,76.51,76.61,42274.0,60.139,60.2646,60.0918,60.1704,42274.0
2017-07-21 11:50:00,76.61,76.77,76.56,76.72,43538.0,60.1704,60.296,60.1311,60.2568,43538.0
2017-07-21 12:00:00,76.74,76.8,76.62,76.8,23793.0,60.2725,60.3196,60.1782,60.3196,23793.0
2017-07-21 12:10:00,76.8,76.83,76.64,76.77,76551.0,60.3196,60.3432,60.1939,60.296,76551.0
2017-07-21 12:20:00,76.76,76.83,76.74,76.75,10829.0,60.2882,60.3432,60.2725,60.2803,10829.0
2017-07-21 12:30:00,76.76,76.76,76.64,76.67,32139.0,60.2882,60.2882,60.1939,60.2175,32139.0
2017-07-21 12:40:00,76.67,76.78,76.64,76.76,12960.0,60.2175,60.3039,60.1939,60.2882,12960.0
2017-07-21 12:50:00,76.75,76.81,76.73,76.78,14001.0,60.2803,60.3275,60.2646,60.3039,14001.0
2017-07-21 13:00:00,76.78,76.83,76.75,76.76,15081.0,60.3039,60.3432,60.2803,60.2882,15081.0
2017-07-21 13:10:00,76.77,76.81,76.75,76.76,16006.0,60.296,60.3275,60.2803,60.2882,16006.0
2017-07-21 13:20:00,76.77,76.77,76.59,76.59,22155.0,60.296,60.296,60.1547,60.1547,22155.0
2017-07-21 13:30:00,76.61,76.69,76.6,76.67,14930.0,60.1704,60.2332,60.1625,60.2175,14930.0
2017-07-21 13:40:00,76.67,76.7,76.61,76.64,21027.0,60.2175,60.2411,60.1704,60.1939,21027.0
2017-07-21 13:50:00,76.65,76.67,76.55,76.57,15786.0,60.2018,60.2175,60.1233,60.139,15786.0
2017-07-21 14:00:00,76.58,76.58,76.44,76.47,23699.0,60.1468,60.1468,60.0369,60.0604,23699.0
2017-07-21 14:10:00,76.47,76.55,76.46,76.49,15541.0,60.0604,60.1233,60.0526,60.0761,15541.0
2017-07-21 14:20:00,76.48,76.49,76.41,76.42,13082.0,60.0683,60.0761,60.0133,60.0212,13082.0
2017-07-21 14:30:00,76.42,76.47,76.36,76.39,29848.0,60.0212,60.0604,59.974,59.9976,29848.0
2017-07-21 14:40:00,76.39,76.4,76.34,76.36,30269.0,59.9976,60.0054,59.9583,59.974,30269.0
2017-07-21 14:50:00,76.35,76.36,76.23,76.26,47044.0,59.9662,59.974,59.8719,59.8955,47044.0
2017-07-21 15:00:00,76.27,76.28,76.19,76.19,48890.0,59.9033,59.9112,59.8405,59.8405,48890.0
2017-07-21 15:10:00,76.19,76.26,76.18,76.24,55394.0,59.8405,59.8955,59.8327,59.8798,55394.0
2017-07-21 15:20:00,76.23,76.25,76.04,76.12,81056.0,59.8719,59.8876,59.7227,59.7855,81056.0
2017-07-21 15:30:00,76.13,76.32,76.13,76.32,100770.0,59.7934,59.9426,59.7934,59.9426,100770.0
2017-07-21 15:40:00,76.31,76.36,76.23,76.23,142816.0,59.9348,59.974,59.8719,59.8719,142816.0
2017-07-21 15:50:00,76.24,76.31,76.22,76.27,277579.0,59.8798,59.9348,59.8641,59.9033,277579.0
2017-07-24 09:30:00,76.21,76.73,76.21,76.57,46339.0,59.8562,60.2646,59.8562,60.139,46339.0
2017-07-24 09:40:00,76.53,76.71,76.43,76.7,29314.0,60.1075,60.2489,60.029,60.2411,29314.0
2017-07-24 09:50:00,76.69,76.9,76.68,76.87,20048.0,60.2332,60.3982,60.2254,60.3746,20048.0
2017-07-24 10:00:00,76.87,76.92,76.8,76.86,26230.0,60.3746,60.4139,60.3196,60.3667,26230.0
2017-07-24 10:10:00,76.86,76.97,76.8,76.97,53400.0,60.3667,60.4531,60.3196,60.4531,53400.0
2017-07-24 10:20:00,76.98,77.02,76.91,77.01,18522.0,60.461,60.4924,60.406,60.4845,18522.0
2017-07-24 10:30:00,77.02,77.14,77.0,77.11,34518.0,60.4924,60.5867,60.4767,60.5631,34518.0
2017-07-24 10:40:00,77.12,77.16,77.07,77.12,16505.0,60.5709,60.6024,60.5317,60.5709,16505.0
2017-07-24 10:50:00,77.12,77.37,77.12,77.29,51711.0,60.5709,60.7673,60.5709,60.7045,51711.0
2017-07-24 11:00:00,77.3,77.32,77.09,77.17,29838.0,60.7123,60.728,60.5474,60.6102,29838.0
2017-07-24 11:10:00,77.16,77.29,77.12,77.27,24143.0,60.6024,60.7045,60.5709,60.6888,24143.0
2017-07-24 11:20:00,77.26,77.27,77.19,77.24,24337.0,60.6809,60.6888,60.6259,60.6652,24337.0
2017-07-24 11:30:00,77.25,77.31,77.2,77.26,16613.0,60.673,60.7202,60.6338,60.6809,16613.0
2017-07-24 11:40:00,77.25,77.36,77.23,77.23,30488.0,60.673,60.7594,60.6573,60.6573,30488.0
2017-07-24 11:50:00,77.23,77.23,77.1,77.21,21354.0,60.6573,60.6573,60.5552,60.6416,21354.0
2017-07-24 12:00:00,77.22,77.23,77.15,77.2,15165.0,60.6495,60.6573,60.5945,60.6338,15165.0
2017-07-24 12:10:00,77.21,77.26,77.19,77.22,17264.0,60.6416,60.6809,60.6259,60.6495,17264.0
2017-07-24 12:20:00,77.22,77.3,77.21,77.26,14721.0,60.6495,60.7123,60.6416,60.6809,14721.0
2017-07-24 12:30:00,77.27,77.29,77.22,77.22,12637.0,60.6888,60.7045,60.6495,60.6495,12637.0
2017-07-24 12:40:00,77.23,77.24,77.16,77.16,22691.0,60.6573,60.6652,60.6024,60.6024,22691.0
2017-07-24 12:50:00,77.16,77.23,77.1,77.23,15172.0,60.6024,60.6573,60.5552,60.6573,15172.0
2017-07-24 13:00:00,77.23,77.24,77.1,77.12,24717.0,60.6573,60.6652,60.5552,60.5709,24717.0
2017-07-24 13:10:00,77.11,77.21,77.09,77.17,19934.0,60.5631,60.6416,60.5474,60.6102,19934.0
2017-07-24 13:20:00,77.17,77.18,77.11,77.14,11633.0,60.6102,60.6181,60.5631,60.5867,11633.0
2017-07-24 13:30:00,77.14,77.2,77.1,77.16,13514.0,60.5867,60.6338,60.5552,60.6024,13514.0
2017-07-24 13:40:00,77.15,77.23,77.15,77.2,9630.0,60.5945,60.6573,60.5945,60.6338,9630.0
2017-07-24 13:50:00,77.2,77.24,77.17,77.23,12372.0,60.6338,60.6652,60.6102,60.6573,12372.0
2017-07-24 14:00:00,77.23,77.23,77.17,77.21,15011.0,60.6573,60.6573,60.6102,60.6416,15011.0
2017-07-24 14:10:00,77.2,77.2,77.12,77.13,28315.0,60.6338,60.6338,60.5709,60.5788,28315.0
2017-07-24 14:20:00,77.14,77.17,77.1,77.12,21026.0,60.5867,60.6102,60.5552,60.5709,21026.0
2017-07-24 14:30:00,77.12,77.14,77.06,77.14,42218.0,60.5709,60.5867,60.5238,60.5867,42218.0
2017-07-24 14:40:00,77.14,77.14,77.08,77.09,21031.0,60.5867,60.5867,60.5395,60.5474,21031.0
2017-07-24 14:50:00,77.09,77.13,77.02,77.03,25221.0,60.5474,60.5788,60.4924,60.5003,25221.0
2017-07-24 15:00:00,77.04,77.12,77.02,77.08,25875.0,60.5081,60.5709,60.4924,60.5395,25875.0
2017-07-24 15:10:00,77.09,77.11,77.05,77.08,23181.0,60.5474,60.5631,60.516,60.5395,23181.0
2017-07-24 15:20:00,77.07,77.15,77.07,77.1,34232.0,60.5317,60.5945,60.5317,60.5552,34232.0
2017-07-24 15:30:00,77.09,77.1,77.04,77.05,31726.0,60.5474,60.5552,60.5081,60.516,31726.0
2017-07-24 15:40:00,77.06,77.06,76.99,77.06,49863.0,60.5238,60.5238,60.4688,60.5238,49863.0
2017-07-24 15:50:00,77.05,77.08,76.98,77.04,116595.0,60.516,60.5395,60.461,60.5081,116595.0
2017-07-25 09:30:00,77.38,77.38,77.05,77.19,15833.0,60.7751,60.7751,60.516,60.6259,15833.0
2017-07-25 09:40:00,77.22,77.71,77.22,77.53,16019.0,60.6495,61.0343,60.6495,60.893,16019.0
2017-07-25 09:50:00,77.49,77.68,77.42,77.52,22338.0,60.8615,61.0108,60.8066,60.8851,22338.0
2017-07-25 10:00:00,77.51,77.58,77.39,77.45,23849.0,60.8773,60.9322,60.783,60.8301,23849.0
2017-07-25 10:10:00,77.51,77.63,77.43,77.63,9311.0,60.8773,60.9715,60.8144,60.9715,9311.0
2017-07-25 10:20:00,77.63,77.71,77.59,77.59,14780.0,60.9715,61.0343,60.9401,60.9401,14780.0
2017-07-25 10:30:00,77.61,77.8,77.61,77.61,15079.0,60.9558,61.105,60.9558,60.9558,15079.0
2017-07-25 10:40:00,77.64,77.67,77.49,77.51,17229.0,60.9794,61.0029,60.8615,60.8773,17229.0
2017-07-25 10:50:00,77.48,77.67,77.44,77.64,23834.0,60.8537,61.0029,60.8223,60.9794,23834.0
2017-07-25 11:00:00,77.63,77.63,77.5,77.52,21040.0,60.9715,60.9715,60.8694,60.8851,21040.0
2017-07-25 11:10:00,77.51,77.52,77.37,77.38,15016.0,60.8773,60.8851,60.7673,60.7751,15016.0
2017-07-25 11:20:00,77.37,77.42,77.27,77.36,14747.0,60.7673,60.8066,60.6888,60.7594,14747.0
2017-07-25 11:30:00,77.35,77.35,77.24,77.31,13981.0,60.7516,60.7516,60.6652,60.7202,13981.0
2017-07-25 11:40:00,77.31,77.33,77.27,77.3,14815.0,60.7202,60.7359,60.6888,60.7123,14815.0
2017-07-25 11:50:00,77.31,77.42,77.31,77.41,14463.0,60.7202,60.8066,60.7202,60.7987,14463.0
2017-07-25 12:00:00,77.42,77.48,77.38,77.48,12171.0,60.8066,60.8537,60.7751,60.8537,12171.0
2017-07-25 12:10:00,77.47,77.57,77.45,77.57,21313.0,60.8458,60.9244,60.8301,60.9244,21313.0
2017-07-25 12:20:00,77.56,77.64,77.52,77.64,23875.0,60.9165,60.9794,60.8851,60.9794,23875.0
2017-07-25 12:30:00,77.64,77.67,77.62,77.62,17018.0,60.9794,61.0029,60.9636,60.9636,17018.0
2017-07-25 12:40:00,77.62,77.63,77.5,77.53,37360.0,60.9636,60.9715,60.8694,60.893,37360.0
2017-07-25 12:50:00,77.51,77.54,77.48,77.53,12354.0,60.8773,60.9008,60.8537,60.893,12354.0
2017-07-25 13:00:00,77.54,77.65,77.53,77.65,12424.0,60.9008,60.9872,60.893,60.9872,12424.0
2017-07-25 13:10:00,77.65,77.68,77.6,77.64,10755.0,60.9872,61.0108,60.9479,60.9794,10755.0
2017-07-25 13:20:00,77.65,77.74,77.65,77.73,7622.0,60.9872,61.0579,60.9872,61.05,7622.0
2017-07-25 13:30:00,77.71,77.79,77.7,77.77,18697.0,61.0343,61.0972,61.0265,61.0815,18697.0
2017-07-25 13:40:00,77.76,77.77,77.68,77.7,15336.0,61.0736,61.0815,61.0108,61.0265,15336.0
2017-07-25 13:50:00,77.69,77.77,77.69,77.77,7306.0,61.0186,61.0815,61.0186,61.0815,7306.0
2017-07-25 14:00:00,77.77,77.78,77.7,77.77,23422.0,61.0815,61.0893,61.0265,61.0815,23422.0
2017-07-25 14:10:00,77.78,77.9,77.77,77.77,39873.0,61.0893,61.1836,61.0815,61.0815,39873.0
2017-07-25 14:20:00,77.76,77.8,77.75,77.8,15155.0,61.0736,61.105,61.0658,61.105,15155.0
2017-07-25 14:30:00,77.8,77.8,77.7,77.72,14353.0,61.105,61.105,61.0265,61.0422,14353.0
2017-07-25 14:40:00,77.71,77.73,77.69,77.71,14804.0,61.0343,61.05,61.0186,61.0343,14804.0
2017-07-25 14:50:00,77.71,77.72,77.66,77.7,9643.0,61.0343,61.0422,60.9951,61.0265,9643.0
2017-07-25 15:00:00,77.71,77.74,77.68,77.71,15880.0,61.0343,61.0579,61.0108,61.0343,15880.0
2017-07-25 15:10:00,77.71,77.76,77.68,77.68,12894.0,61.0343,61.0736,61.0108,61.0108,12894.0
2017-07-25 15:20:00,77.68,77.71,77.62,77.62,24918.0,61.0108,61.0343,60.9636,60.9636,24918.0
2017-07-25 15:30:00,77.62,77.74,77.62,77.72,41847.0,60.9636,61.0579,60.9636,61.0422,41847.0
2017-07-25 15:40:00,77.71,77.74,77.66,77.72,55006.0,61.0343,61.0579,60.9951,61.0422,55006.0
2017-07-25 15:50:00,77.71,77.73,77.63,77.7,102695.0,61.0343,61.05,60.9715,61.0265,102695.0
2017-07-26 09:30:00,77.51,77.78,77.39,77.78,39345.0,60.8773,61.0893,60.783,61.0893,39345.0
2017-07-26 09:40:00,77.81,77.82,77.47,77.49,32564.0,61.1129,61.1207,60.8458,60.8615,32564.0
2017-07-26 09:50:00,77.51,77.7,77.41,77.44,34164.0,60.8773,61.0265,60.7987,60.8223,34164.0
2017-07-26 10:00:00,77.44,77.86,77.44,77.75,48145.0,60.8223,61.1521,60.8223,61.0658,48145.0
2017-07-26 10:10:00,77.75,77.84,77.66,77.66,34824.0,61.0658,61.1364,60.9951,60.9951,34824.0
2017-07-26 10:20:00,77.65,77.67,77.59,77.64,41776.0,60.9872,61.0029,60.9401,60.9794,41776.0
2017-07-26 10:30:00,77.64,77.72,77.61,77.72,16481.0,60.9794,61.0422,60.9558,61.0422,16481.0
2017-07-26 10:40:00,77.7,77.85,77.67,77.78,19901.0,61.0265,61.1443,61.0029,61.0893,19901.0
2017-07-26 10:50:00,77.8,77.84,77.75,77.82,11800.0,61.105,61.1364,61.0658,61.1207,11800.0
2017-07-26 11:00:00,77.82,77.83,77.76,77.77,36330.0,61.1207,61.1286,61.0736,61.0815,36330.0
2017-07-26 11:10:00,77.78,77.93,77.77,77.92,32543.0,61.0893,61.2071,61.0815,61.1993,32543.0
2017-07-26 11:20:00,77.92,77.98,77.91,77.96,28470.0,61.1993,61.2464,61.1914,61.2307,28470.0
2017-07-26 11:30:00,77.97,78.0,77.94,77.99,43819.0,61.2385,61.2621,61.215,61.2543,43819.0
2017-07-26 11:40:00,77.98,77.99,77.88,77.91,25984.0,61.2464,61.2543,61.1679,61.1914,25984.0
2017-07-26 11:50:00,77.9,77.99,77.89,77.99,24643.0,61.1836,61.2543,61.1757,61.2543,24643.0
2017-07-26 12:00:00,77.97,77.98,77.89,77.91,16781.0,61.2385,61.2464,61.1757,61.1914,16781.0
2017-07-26 12:10:00,77.91,78.0,77.9,77.94,36394.0,61.1914,61.2621,61.1836,61.215,36394.0
2017-07-26 12:20:00,77.93,77.96,77.92,77.93,8748.0,61.2071,61.2307,61.1993,61.2071,8748.0
2017-07-26 12:30:00,77.93,77.94,77.88,77.9,16888.0,61.2071,61.215,61.1679,61.1836,16888.0
2017-07-26 12:40:00,77.89,77.97,77.87,77.92,12702.0,61.1757,61.2385,61.16,61.1993,12702.0
2017-07-26 12:50:00,77.92,77.93,77.89,77.89,12189.0,61.1993,61.2071,61.1757,61.1757,12189.0
2017-07-26 13:00:00,77.88,77.92,77.85,77.86,17066.0,61.1679,61.1993,61.1443,61.1521,17066.0
2017-07-26 13:10:00,77.86,77.9,77.84,77.84,18497.0,61.1521,61.1836,61.1364,61.1364,18497.0
2017-07-26 13:20:00,77.83,77.83,77.67,77.67,10037.0,61.1286,61.1286,61.0029,61.0029,10037.0
2017-07-26 13:30:00,77.66,77.69,77.64,77.67,4811.0,60.9951,61.0186,60.9794,61.0029,4811.0
2017-07-26 13:40:00,77.69,77.71,77.66,77.67,8840.0,61.0186,61.0343,60.9951,61.0029,8840.0
2017-07-26 13:50:00,77.68,77.71,77.64,77.65,18145.0,61.0108,61.0343,60.9794,60.9872,18145.0
2017-07-26 14:00:00,77.66,77.72,77.6,77.65,16055.0,60.9951,61.0422,60.9479,60.9872,16055.0
2017-07-26 14:10:00,77.64,77.71,77.62,77.67,9932.0,60.9794,61.0343,60.9636,61.0029,9932.0
2017-07-26 14:20:00,77.67,77.75,77.65,77.75,9048.0,61.0029,61.0658,60.9872,61.0658,9048.0
2017-07-26 14:30:00,77.73,77.77,77.71,77.72,9499.0,61.05,61.0815,61.0343,61.0422,9499.0
2017-07-26 14:40:00,77.72,77.73,77.64,77.64,15493.0,61.0422,61.05,60.9794,60.9794,15493.0
2017-07-26 14:50:00,77.64,77.66,77.6,77.6,11517.0,60.9794,60.9951,60.9479,60.9479,11517.0
2017-07-26 15:00:00,77.6,77.69,77.58,77.65,16854.0,60.9479,61.0186,60.9322,60.9872,16854.0
2017-07-26 15:10:00,77.64,77.66,77.6,77.62,11921.0,60.9794,60.9951,60.9479,60.9636,11921.0
2017-07-26 15:20:00,77.63,77.69,77.59,77.65,18111.0,60.9715,61.0186,60.9401,60.9872,18111.0
2017-07-26 15:30:00,77.64,77.72,77.64,77.7,26861.0,60.9794,61.0422,60.9794,61.0265,26861.0
2017-07-26 15:40:00,77.7,77.73,77.65,77.69,43324.0,61.0265,61.05,60.9872,61.0186,43324.0
2017-07-26 15:50:00,77.68,77.73,77.66,77.71,93318.0,61.0108,61.05,60.9951,61.0343,93318.0
2017-07-27 09:30:00,77.48,77.8,75.76,76.17,86679.0,60.8537,61.105,59.5028,59.8248,86679.0
2017-07-27 09:40:00,76.3,76.59,76.3,76.42,58086.0,59.9269,60.1547,59.9269,60.0212,58086.0
2017-07-27 09:50:00,76.44,76.61,76.27,76.3,56989.0,60.0369,60.1704,59.9033,59.9269,56989.0
2017-07-27 10:00:00,76.3,76.52,76.23,76.34,42774.0,59.9269,60.0997,59.8719,59.9583,42774.0
2017-07-27 10:10:00,76.33,76.63,76.23,76.63,31216.0,59.9505,60.1861,59.8719,60.1861,31216.0
2017-07-27 10:20:00,76.65,76.71,76.47,76.6,16585.0,60.2018,60.2489,60.0604,60.1625,16585.0
2017-07-27 10:30:00,76.66,76.83,76.62,76.76,23051.0,60.2097,60.3432,60.1782,60.2882,23051.0
2017-07-27 10:40:00,76.78,76.84,76.73,76.8,11577.0,60.3039,60.351,60.2646,60.3196,11577.0
2017-07-27 10:50:00,76.8,76.8,76.66,76.71,21849.0,60.3196,60.3196,60.2097,60.2489,21849.0
2017-07-27 11:00:00,76.71,76.75,76.67,76.67,16983.0,60.2489,60.2803,60.2175,60.2175,16983.0
2017-07-27 11:10:00,76.67,76.75,76.62,76.75,22031.0,60.2175,60.2803,60.1782,60.2803,22031.0
2017-07-27 11:20:00,76.75,76.95,76.75,76.84,9272.0,60.2803,60.4374,60.2803,60.351,9272.0
2017-07-27 11:30:00,76.87,76.98,76.86,76.96,12262.0,60.3746,60.461,60.3667,60.4453,12262.0
2017-07-27 11:40:00,76.96,76.99,76.9,76.98,9098.0,60.4453,60.4688,60.3982,60.461,9098.0
2017-07-27 11:50:00,76.98,77.06,76.97,77.02,5626.0,60.461,60.5238,60.4531,60.4924,5626.0
2017-07-27 12:00:00,77.04,77.17,77.04,77.14,17050.0,60.5081,60.6102,60.5081,60.5867,17050.0
2017-07-27 12:10:00,77.13,77.15,77.12,77.12,25313.0,60.5788,60.5945,60.5709,60.5709,25313.0
2017-07-27 12:20:00,77.14,77.21,77.12,77.13,12083.0,60.5867,60.6416,60.5709,60.5788,12083.0
2017-07-27 12:30:00,77.14,77.18,77.14,77.16,6194.0,60.5867,60.6181,60.5867,60.6024,6194.0
2017-07-27 12:40:00,77.13,77.2,77.13,77.17,38390.0,60.5788,60.6338,60.5788,60.6102,38390.0
2017-07-27 12:50:00,77.17,77.21,77.12,77.12,25262.0,60.6102,60.6416,60.5709,60.5709,25262.0
2017-07-27 13:00:00,77.11,77.12,76.89,76.89,12242.0,60.5631,60.5709,60.3903,60.3903,12242.0
2017-07-27 13:10:00,76.85,76.94,76.83,76.85,10881.0,60.3589,60.4296,60.3432,60.3589,10881.0
2017-07-27 13:20:00,76.85,76.9,76.69,76.77,14117.0,60.3589,60.3982,60.2332,60.296,14117.0
2017-07-27 13:30:00,76.73,76.75,76.52,76.56,19402.0,60.2646,60.2803,60.0997,60.1311,19402.0
2017-07-27 13:40:00,76.55,76.73,76.53,76.66,16646.0,60.1233,60.2646,60.1075,60.2097,16646.0
2017-07-27 13:50:00,76.68,76.78,76.67,76.7,16056.0,60.2254,60.3039,60.2175,60.2411,16056.0
2017-07-27 14:00:00,76.7,76.85,76.69,76.82,16079.0,60.2411,60.3589,60.2332,60.3353,16079.0
2017-07-27 14:10:00,76.82,76.83,76.73,76.75,14471.0,60.3353,60.3432,60.2646,60.2803,14471.0
2017-07-27 14:20:00,76.74,76.86,76.71,76.8,92292.0,60.2725,60.3667,60.2489,60.3196,92292.0
2017-07-27 14:30:00,76.8,76.89,76.77,76.77,27618.0,60.3196,60.3903,60.296,60.296,27618.0
2017-07-27 14:40:00,76.77,76.78,76.6,76.62,23391.0,60.296,60.3039,60.1625,60.1782,23391.0
2017-07-27 14:50:00,76.63,76.69,76.55,76.62,26264.0,60.1861,60.2332,60.1233,60.1782,26264.0
2017-07-27 15:00:00,76.61,76.67,76.57,76.64,29493.0,60.1704,60.2175,60.139,60.1939,29493.0
2017-07-27 15:10:00,76.62,76.72,76.61,76.64,21569.0,60.1782,60.2568,60.1704,60.1939,21569.0
2017-07-27 15:20:00,76.64,76.7,76.56,76.56,29216.0,60.1939,60.2411,60.1311,60.1311,29216.0
2017-07-27 15:30:00,76.56,76.75,76.53,76.7,42814.0,60.1311,60.2803,60.1075,60.2411,42814.0
2017-07-27 15:40:00,76.69,76.77,76.61,76.64,66228.0,60.2332,60.296,60.1704,60.1939,66228.0
2017-07-27 15:50:00,76.65,76.66,76.49,76.59,266773.0,60.2018,60.2097,60.0761,60.1547,266773.0
2017-07-28 09:30:00,76.71,76.95,76.4,76.8,35954.0,60.2489,60.4374,60.0054,60.3196,35954.0
2017-07-28 09:40:00,76.79,76.79,76.45,76.45,4414.0,60.3118,60.3118,60.0447,60.0447,4414.0
2017-07-28 09:50:00,76.5,76.5,76.24,76.41,15912.0,60.084,60.084,59.8798,60.0133,15912.0
2017-07-28 10:00:00,76.44,76.52,76.25,76.25,18056.0,60.0369,60.0997,59.8876,59.8876,18056.0
2017-07-28 10:10:00,76.29,76.38,76.22,76.38,25550.0,59.9191,59.9897,59.8641,59.9897,25550.0
2017-07-28 10:20:00,76.39,76.39,76.16,76.2,12671.0,59.9976,59.9976,59.8169,59.8484,12671.0
2017-07-28 10:30:00,76.22,76.6,76.21,76.59,16447.0,59.8641,60.1625,59.8562,60.1547,16447.0
2017-07-28 10:40:00,76.57,76.75,76.57,76.67,12236.0,60.139,60.2803,60.139,60.2175,12236.0
2017-07-28 10:50:00,76.64,76.68,76.58,76.62,12634.0,60.1939,60.2254,60.1468,60.1782,12634.0
2017-07-28 11:00:00,76.63,76.86,76.63,76.86,21522.0,60.1861,60.3667,60.1861,60.3667,21522.0
2017-07-28 11:10:00,76.84,76.94,76.78,76.84,16069.0,60.351,60.4296,60.3039,60.351,16069.0
2017-07-28 11:20:00,76.83,76.84,76.7,76.78,12355.0,60.3432,60.351,60.2411,60.3039,12355.0
2017-07-28 11:30:00,76.77,76.83,76.72,76.74,15000.0,60.296,60.3432,60.2568,60.2725,15000.0
2017-07-28 11:40:00,76.74,76.92,76.72,76.92,28525.0,60.2725,60.4139,60.2568,60.4139,28525.0
2017-07-28 11:50:00,76.92,76.95,76.87,76.89,10696.0,60.4139,60.4374,60.3746,60.3903,10696.0
2017-07-28 12:00:00,76.87,76.89,76.74,76.78,6115.0,60.3746,60.3903,60.2725,60.3039,6115.0
2017-07-28 12:10:00,76.82,76.82,76.74,76.76,7099.0,60.3353,60.3353,60.2725,60.2882,7099.0
2017-07-28 12:20:00,76.79,76.89,76.77,76.86,6710.0,60.3118,60.3903,60.296,60.3667,6710.0
2017-07-28 12:30:00,76.89,76.95,76.88,76.91,9531.0,60.3903,60.4374,60.3824,60.406,9531.0
2017-07-28 12:40:00,76.92,76.95,76.83,76.88,16904.0,60.4139,60.4374,60.3432,60.3824,16904.0
2017-07-28 12:50:00,76.89,76.93,76.83,76.88,8100.0,60.3903,60.4217,60.3432,60.3824,8100.0
2017-07-28 13:00:00,76.91,76.94,76.85,76.94,7130.0,60.406,60.4296,60.3589,60.4296,7130.0
2017-07-28 13:10:00,76.95,76.95,76.83,76.91,9130.0,60.4374,60.4374,60.3432,60.406,9130.0
2017-07-28 13:20:00,76.91,76.95,76.84,76.87,8082.0,60.406,60.4374,60.351,60.3746,8082.0
2017-07-28 13:30:00,76.9,76.95,76.89,76.94,5400.0,60.3982,60.4374,60.3903,60.4296,5400.0
2017-07-28 13:40:00,76.95,77.03,76.91,77.01,34995.0,60.4374,60.5003,60.406,60.4845,34995.0
2017-07-28 13:50:00,77.01,77.04,77.0,77.0,15023.0,60.4845,60.5081,60.4767,60.4767,15023.0
2017-07-28 14:00:00,76.99,77.03,76.98,77.02,11100.0,60.4688,60.5003,60.461,60.4924,11100.0
2017-07-28 14:10:00,77.02,77.04,76.99,77.04,8655.0,60.4924,60.5081,60.4688,60.5081,8655.0
2017-07-28 14:20:00,77.05,77.2,77.05,77.2,9511.0,60.516,60.6338,60.516,60.6338,9511.0
2017-07-28 14:30:00,77.18,77.42,77.18,77.41,31023.0,60.6181,60.8066,60.6181,60.7987,31023.0
2017-07-28 14:40:00,77.41,77.44,77.37,77.42,15947.0,60.7987,60.8223,60.7673,60.8066,15947.0
2017-07-28 14:50:00,77.42,77.43,77.37,77.42,14067.0,60.8066,60.8144,60.7673,60.8066,14067.0
2017-07-28 15:00:00,77.42,77.43,77.31,77.34,18823.0,60.8066,60.8144,60.7202,60.7437,18823.0
2017-07-28 15:10:00,77.33,77.41,77.31,77.38,23846.0,60.7359,60.7987,60.7202,60.7751,23846.0
2017-07-28 15:20:00,77.37,77.5,77.35,77.5,52305.0,60.7673,60.8694,60.7516,60.8694,52305.0
2017-07-28 15:30:00,77.49,77.65,77.48,77.64,35595.0,60.8615,60.9872,60.8537,60.9794,35595.0
2017-07-28 15:40:00,77.64,77.79,77.63,77.69,82070.0,60.9794,61.0972,60.9715,61.0186,82070.0
2017-07-28 15:50:00,77.69,77.71,77.57,77.6,125048.0,61.0186,61.0343,60.9244,60.9479,125048.0
2017-07-31 09:30:00,77.8,78.05,77.8,78.04,35660.0,61.105,61.3014,61.105,61.2935,35660.0
2017-07-31 09:40:00,78.01,78.16,77.91,78.1,42041.0,61.27,61.3878,61.1914,61.3406,42041.0
2017-07-31 09:50:00,78.06,78.32,77.95,78.24,92787.0,61.3092,61.5134,61.2228,61.4506,92787.0
2017-07-31 10:00:00,78.26,78.29,77.88,78.04,52997.0,61.4663,61.4899,61.1679,61.2935,52997.0
2017-07-31 10:10:00,78.04,78.2,77.96,78.2,19492.0,61.2935,61.4192,61.2307,61.4192,19492.0
2017-07-31 10:20:00,78.2,78.29,78.07,78.29,50945.0,61.4192,61.4899,61.3171,61.4899,50945.0
2017-07-31 10:30:00,78.28,78.3,77.78,77.85,103447.0,61.482,61.4977,61.0893,61.1443,103447.0
2017-07-31 10:40:00,77.84,77.91,77.76,77.86,87854.0,61.1364,61.1914,61.0736,61.1521,87854.0
2017-07-31 10:50:00,77.85,77.95,77.81,77.87,137416.0,61.1443,61.2228,61.1129,61.16,137416.0
2017-07-31 11:00:00,77.86,77.97,77.78,77.81,60745.0,61.1521,61.2385,61.0893,61.1129,60745.0
2017-07-31 11:10:00,77.8,77.81,77.63,77.64,43244.0,61.105,61.1129,60.9715,60.9794,43244.0
2017-07-31 11:20:00,77.64,77.64,77.52,77.55,20680.0,60.9794,60.9794,60.8851,60.9087,20680.0
2017-07-31 11:30:00,77.56,77.56,77.45,77.46,13446.0,60.9165,60.9165,60.8301,60.838,13446.0
2017-07-31 11:40:00,77.47,77.52,77.43,77.49,8457.0,60.8458,60.8851,60.8144,60.8615,8457.0
2017-07-31 11:50:00,77.49,77.49,77.34,77.49,19508.0,60.8615,60.8615,60.7437,60.8615,19508.0
2017-07-31 12:00:00,77.48,77.55,77.44,77.51,10388.0,60.8537,60.9087,60.8223,60.8773,10388.0
2017-07-31 12:10:00,77.51,77.53,77.45,77.52,16139.0,60.8773,60.893,60.8301,60.8851,16139.0
2017-07-31 12:20:00,77.52,77.55,77.45,77.55,18697.0,60.8851,60.9087,60.8301,60.9087,18697.0
2017-07-31 12:30:00,77.54,77.54,77.46,77.46,11100.0,60.9008,60.9008,60.838,60.838,11100.0
2017-07-31 12:40:00,77.46,77.48,77.41,77.45,23460.0,60.838,60.8537,60.7987,60.8301,23460.0
2017-07-31 12:50:00,77.45,77.51,77.41,77.48,16434.0,60.8301,60.8773,60.7987,60.8537,16434.0
2017-07-31 13:00:00,77.48,77.55,77.47,77.53,11553.0,60.8537,60.9087,60.8458,60.893,11553.0
2017-07-31 13:10:00,77.53,77.57,77.51,77.52,9698.0,60.893,60.9244,60.8773,60.8851,9698.0
2017-07-31 13:20:00,77.53,77.59,77.48,77.49,9198.0,60.893,60.9401,60.8537,60.8615,9198.0
2017-07-31 13:30:00,77.48,77.56,77.47,77.56,10784.0,60.8537,60.9165,60.8458,60.9165,10784.0
2017-07-31 13:40:00,77.53,77.57,77.49,77.56,27228.0,60.893,60.9244,60.8615,60.9165,27228.0
2017-07-31 13:50:00,77.54,77.54,77.47,77.49,16488.0,60.9008,60.9008,60.8458,60.8615,16488.0
2017-07-31 14:00:00,77.5,77.53,77.42,77.51,48575.0,60.8694,60.893,60.8066,60.8773,48575.0
2017-07-31 14:10:00,77.5,77.54,77.4,77.45,42970.0,60.8694,60.9008,60.7909,60.8301,42970.0
2017-07-31 14:20:00,77.45,77.52,77.44,77.49,20169.0,60.8301,60.8851,60.8223,60.8615,20169.0
2017-07-31 14:30:00,77.5,77.52,77.42,77.48,19370.0,60.8694,60.8851,60.8066,60.8537,19370.0
2017-07-31 14:40:00,77.48,77.48,77.26,77.29,36524.0,60.8537,60.8537,60.6809,60.7045,36524.0
2017-07-31 14:50:00,77.29,77.41,77.29,77.37,24046.0,60.7045,60.7987,60.7045,60.7673,24046.0
2017-07-31 15:00:00,77.36,77.42,77.35,77.39,56705.0,60.7594,60.8066,60.7516,60.783,56705.0
2017-07-31 15:10:00,77.39,77.44,77.36,77.42,36193.0,60.783,60.8223,60.7594,60.8066,36193.0
2017-07-31 15:20:00,77.42,77.42,77.3,77.4,58126.0,60.8066,60.8066,60.7123,60.7909,58126.0
2017-07-31 15:30:00,77.39,77.41,77.35,77.38,39236.0,60.783,60.7987,60.7516,60.7751,39236.0
2017-07-31 15:40:00,77.38,77.41,77.28,77.33,99181.0,60.7751,60.7987,60.6966,60.7359,99181.0
2017-07-31 15:50:00,77.33,77.35,77.24,77.27,148892.0,60.7359,60.7516,60.6652,60.6888,148892.0
2017-08-01 09:30:00,77.72,77.72,77.27,77.33,59540.0,61.0422,61.0422,60.6888,60.7359,59540.0
2017-08-01 09:40:00,77.28,77.34,77.18,77.29,104949.0,60.6966,60.7437,60.6181,60.7045,104949.0
2017-08-01 09:50:00,77.31,77.33,77.11,77.31,41945.0,60.7202,60.7359,60.5631,60.7202,41945.0
2017-08-01 10:00:00,77.39,77.75,77.38,77.6,45907.0,60.783,61.0658,60.7751,60.9479,45907.0
2017-08-01 10:10:00,77.6,77.79,77.41,77.58,29072.0,60.9479,61.0972,60.7987,60.9322,29072.0
2017-08-01 10:20:00,77.58,77.8,77.54,77.73,33580.0,60.9322,61.105,60.9008,61.05,33580.0
2017-08-01 10:30:00,77.71,77.71,77.21,77.62,65136.0,61.0343,61.0343,60.6416,60.9636,65136.0
2017-08-01 10:40:00,77.65,77.69,77.47,77.57,39788.0,60.9872,61.0186,60.8458,60.9244,39788.0
2017-08-01 10:50:00,77.59,77.71,77.58,77.6,61412.0,60.9401,61.0343,60.9322,60.9479,61412.0
2017-08-01 11:00:00,77.64,77.66,77.22,77.3,47182.0,60.9794,60.9951,60.6495,60.7123,47182.0
2017-08-01 11:10:00,77.23,77.27,77.1,77.18,32120.0,60.6573,60.6888,60.5552,60.6181,32120.0
2017-08-01 11:20:00,77.14,77.33,77.12,77.22,27438.0,60.5867,60.7359,60.5709,60.6495,27438.0
2017-08-01 11:30:00,77.25,77.34,77.23,77.34,13918.0,60.673,60.7437,60.6573,60.7437,13918.0
2017-08-01 11:40:00,77.33,77.33,77.21,77.31,22086.0,60.7359,60.7359,60.6416,60.7202,22086.0
2017-08-01 11:50:00,77.28,77.61,77.27,77.59,21619.0,60.6966,60.9558,60.6888,60.9401,21619.0
2017-08-01 12:00:00,77.57,77.81,77.54,77.73,38557.0,60.9244,61.1129,60.9008,61.05,38557.0
2017-08-01 12:10:00,77.72,77.94,77.72,77.9,47536.0,61.0422,61.215,61.0422,61.1836,47536.0
2017-08-01 12:20:00,77.88,77.9,77.68,77.71,18203.0,61.1679,61.1836,61.0108,61.0343,18203.0
2017-08-01 12:30:00,77.69,77.69,77.51,77.54,11758.0,61.0186,61.0186,60.8773,60.9008,11758.0
2017-08-01 12:40:00,77.54,77.59,77.41,77.43,20112.0,60.9008,60.9401,60.7987,60.8144,20112.0
2017-08-01 12:50:00,77.44,77.47,77.42,77.45,11010.0,60.8223,60.8458,60.8066,60.8301,11010.0
2017-08-01 13:00:00,77.45,77.46,77.27,77.29,14730.0,60.8301,60.838,60.6888,60.7045,14730.0
2017-08-01 13:10:00,77.29,77.51,77.28,77.51,18961.0,60.7045,60.8773,60.6966,60.8773,18961.0
2017-08-01 13:20:00,77.56,77.57,77.44,77.44,12565.0,60.9165,60.9244,60.8223,60.8223,12565.0
2017-08-01 13:30:00,77.44,77.44,77.39,77.41,11434.0,60.8223,60.8223,60.783,60.7987,11434.0
2017-08-01 13:40:00,77.41,77.51,77.41,77.51,12729.0,60.7987,60.8773,60.7987,60.8773,12729.0
2017-08-01 13:50:00,77.54,77.55,77.39,77.43,16593.0,60.9008,60.9087,60.783,60.8144,16593.0
2017-08-01 14:00:00,77.42,77.46,77.4,77.43,28222.0,60.8066,60.838,60.7909,60.8144,28222.0
2017-08-01 14:10:00,77.43,77.53,77.43,77.51,19687.0,60.8144,60.893,60.8144,60.8773,19687.0
2017-08-01 14:20:00,77.51,77.55,77.36,77.4,35117.0,60.8773,60.9087,60.7594,60.7909,35117.0
2017-08-01 14:30:00,77.4,77.41,77.29,77.29,29341.0,60.7909,60.7987,60.7045,60.7045,29341.0
2017-08-01 14:40:00,77.29,77.36,77.26,77.35,26910.0,60.7045,60.7594,60.6809,60.7516,26910.0
2017-08-01 14:50:00,77.36,77.38,77.29,77.35,23891.0,60.7594,60.7751,60.7045,60.7516,23891.0
2017-08-01 15:00:00,77.35,77.42,77.35,77.4,28514.0,60.7516,60.8066,60.7516,60.7909,28514.0
2017-08-01 15:10:00,77.41,77.45,77.35,77.38,33321.0,60.7987,60.8301,60.7516,60.7751,33321.0
2017-08-01 15:20:00,77.36,77.38,77.3,77.31,30511.0,60.7594,60.7751,60.7123,60.7202,30511.0
2017-08-01 15:30:00,77.31,77.55,77.3,77.51,54684.0,60.7202,60.9087,60.7123,60.8773,54684.0
2017-08-01 15:40:00,77.5,77.55,77.44,77.45,90584.0,60.8694,60.9087,60.8223,60.8301,90584.0
2017-08-01 15:50:00,77.44,77.44,77.23,77.33,153908.0,60.8223,60.8223,60.6573,60.7359,153908.0
2017-08-02 09:30:00,71.06,72.37,70.53,71.77,604509.0,55.8113,56.8402,55.3951,56.369,604509.0
2017-08-02 09:40:00,71.64,71.86,70.24,70.34,579500.0,56.2669,56.4397,55.1673,55.2459,579500.0
2017-08-02 09:50:00,70.39,70.8,69.72,70.59,227524.0,55.2851,55.6071,54.7589,55.4422,227524.0
2017-08-02 10:00:00,70.65,70.69,70.28,70.46,178833.0,55.4893,55.5207,55.1987,55.3401,178833.0
2017-08-02 10:10:00,70.43,71.03,70.36,70.83,254524.0,55.3165,55.7878,55.2616,55.6307,254524.0
2017-08-02 10:20:00,70.85,71.02,70.75,70.92,163627.0,55.6464,55.7799,55.5679,55.7014,163627.0
2017-08-02 10:30:00,70.92,71.02,70.8,70.89,451393.0,55.7014,55.7799,55.6071,55.6778,451393.0
2017-08-02 10:40:00,70.89,71.03,70.5,70.81,254059.0,55.6778,55.7878,55.3715,55.615,254059.0
2017-08-02 10:50:00,70.78,70.9,70.5,70.81,195534.0,55.5914,55.6857,55.3715,55.615,195534.0
2017-08-02 11:00:00,70.79,70.83,70.33,70.64,109845.0,55.5993,55.6307,55.238,55.4815,109845.0
2017-08-02 11:10:00,70.64,70.76,70.03,70.06,186378.0,55.4815,55.5757,55.0024,55.0259,186378.0
2017-08-02 11:20:00,70.04,70.11,69.58,69.77,122189.0,55.0102,55.0652,54.6489,54.7982,122189.0
2017-08-02 11:30:00,69.79,69.98,69.62,69.81,85053.0,54.8139,54.9631,54.6804,54.8296,85053.0
2017-08-02 11:40:00,69.79,70.0,69.79,69.97,68353.0,54.8139,54.9788,54.8139,54.9552,68353.0
2017-08-02 11:50:00,69.95,69.97,69.79,69.85,61231.0,54.9395,54.9552,54.8139,54.861,61231.0
2017-08-02 12:00:00,69.84,69.94,69.77,69.94,55142.0,54.8531,54.9317,54.7982,54.9317,55142.0
2017-08-02 12:10:00,69.92,69.97,69.87,69.92,37868.0,54.916,54.9552,54.8767,54.916,37868.0
2017-08-02 12:20:00,69.92,70.08,69.91,70.08,67672.0,54.916,55.0416,54.9081,55.0416,67672.0
2017-08-02 12:30:00,70.05,70.11,69.97,69.98,50283.0,55.0181,55.0652,54.9552,54.9631,50283.0
2017-08-02 12:40:00,69.98,70.02,69.97,70.02,56757.0,54.9631,54.9945,54.9552,54.9945,56757.0
2017-08-02 12:50:00,70.02,70.1,70.0,70.08,53501.0,54.9945,55.0574,54.9788,55.0416,53501.0
2017-08-02 13:00:00,70.08,70.08,70.0,70.01,53067.0,55.0416,55.0416,54.9788,54.9867,53067.0
2017-08-02 13:10:00,70.01,70.01,69.94,69.96,83959.0,54.9867,54.9867,54.9317,54.9474,83959.0
2017-08-02 13:20:00,69.95,70.21,69.9,70.16,99402.0,54.9395,55.1437,54.9003,55.1045,99402.0
2017-08-02 13:30:00,70.19,70.19,70.03,70.08,50130.0,55.128,55.128,55.0024,55.0416,50130.0
2017-08-02 13:40:00,70.07,70.1,70.0,70.02,35829.0,55.0338,55.0574,54.9788,54.9945,35829.0
2017-08-02 13:50:00,70.03,70.14,70.01,70.12,113583.0,55.0024,55.0888,54.9867,55.0731,113583.0
2017-08-02 14:00:00,70.13,70.35,70.13,70.35,63941.0,55.0809,55.2537,55.0809,55.2537,63941.0
2017-08-02 14:10:00,70.34,70.77,70.34,70.38,181063.0,55.2459,55.5836,55.2459,55.2773,181063.0
2017-08-02 14:20:00,70.36,70.48,70.24,70.35,137320.0,55.2616,55.3558,55.1673,55.2537,137320.0
2017-08-02 14:30:00,70.34,70.56,70.3,70.51,112589.0,55.2459,55.4186,55.2144,55.3794,112589.0
2017-08-02 14:40:00,70.51,70.75,70.5,70.71,98422.0,55.3794,55.5679,55.3715,55.5365,98422.0
2017-08-02 14:50:00,70.72,71.05,70.62,70.63,128977.0,55.5443,55.8035,55.4658,55.4736,128977.0
2017-08-02 15:00:00,70.63,70.78,70.43,70.49,108646.0,55.4736,55.5914,55.3165,55.3637,108646.0
2017-08-02 15:10:00,70.5,70.91,70.49,70.78,116025.0,55.3715,55.6935,55.3637,55.5914,116025.0
2017-08-02 15:20:00,70.77,70.9,70.52,70.57,97150.0,55.5836,55.6857,55.3872,55.4265,97150.0
2017-08-02 15:30:00,70.57,70.66,70.5,70.59,139108.0,55.4265,55.4972,55.3715,55.4422,139108.0
2017-08-02 15:40:00,70.58,70.83,70.57,70.8,284156.0,55.4344,55.6307,55.4265,55.6071,284156.0
2017-08-02 15:50:00,70.8,71.03,70.68,70.98,506319.0,55.6071,55.7878,55.5129,55.7485,506319.0
2017-08-03 09:30:00,70.16,70.49,69.55,69.62,362548.0,55.1045,55.3637,54.6254,54.6804,362548.0
2017-08-03 09:40:00,69.64,70.09,69.64,69.81,95810.0,54.6961,55.0495,54.6961,54.8296,95810.0
2017-08-03 09:50:00,69.81,70.07,69.8,69.93,68349.0,54.8296,55.0338,54.8217,54.9238,68349.0
2017-08-03 10:00:00,69.95,70.05,69.74,69.8,106357.0,54.9395,55.0181,54.7746,54.8217,106357.0
2017-08-03 10:10:00,69.8,69.97,69.78,69.82,65730.0,54.8217,54.9552,54.806,54.8374,65730.0
2017-08-03 10:20:00,69.81,69.81,69.75,69.78,71375.0,54.8296,54.8296,54.7825,54.806,71375.0
2017-08-03 10:30:00,69.78,69.82,69.63,69.66,95747.0,54.806,54.8374,54.6882,54.7118,95747.0
2017-08-03 10:40:00,69.64,69.65,69.52,69.57,72756.0,54.6961,54.7039,54.6018,54.6411,72756.0
2017-08-03 10:50:00,69.57,69.58,69.32,69.32,79424.0,54.6411,54.6489,54.4447,54.4447,79424.0
2017-08-03 11:00:00,69.33,69.33,69.15,69.15,66730.0,54.4526,54.4526,54.3112,54.3112,66730.0
2017-08-03 11:10:00,69.15,69.18,68.65,68.71,153159.0,54.3112,54.3348,53.9185,53.9656,153159.0
2017-08-03 11:20:00,68.71,68.73,68.45,68.65,138592.0,53.9656,53.9813,53.7614,53.9185,138592.0
2017-08-03 11:30:00,68.65,68.72,68.59,68.65,80203.0,53.9185,53.9735,53.8714,53.9185,80203.0
2017-08-03 11:40:00,68.65,68.8,68.37,68.42,89198.0,53.9185,54.0363,53.6986,53.7379,89198.0
2017-08-03 11:50:00,68.42,68.57,68.32,68.54,90476.0,53.7379,53.8557,53.6593,53.8321,90476.0
2017-08-03 12:00:00,68.54,68.85,68.54,68.59,63235.0,53.8321,54.0756,53.8321,53.8714,63235.0
2017-08-03 12:10:00,68.6,68.61,68.55,68.56,34815.0,53.8792,53.8871,53.84,53.8478,34815.0
2017-08-03 12:20:00,68.56,68.73,68.56,68.68,50361.0,53.8478,53.9813,53.8478,53.9421,50361.0
2017-08-03 12:30:00,68.67,68.89,68.67,68.86,60185.0,53.9342,54.107,53.9342,54.0834,60185.0
2017-08-03 12:40:00,68.85,68.85,68.67,68.73,44671.0,54.0756,54.0756,53.9342,53.9813,44671.0
2017-08-03 12:50:00,68.73,68.75,68.66,68.71,30414.0,53.9813,53.997,53.9264,53.9656,30414.0
2017-08-03 13:00:00,68.72,68.85,68.69,68.84,42175.0,53.9735,54.0756,53.9499,54.0677,42175.0
2017-08-03 13:10:00,68.85,68.86,68.79,68.79,29598.0,54.0756,54.0834,54.0285,54.0285,29598.0
2017-08-03 13:20:00,68.79,68.82,68.75,68.78,25995.0,54.0285,54.052,53.997,54.0206,25995.0
2017-08-03 13:30:00,68.77,68.86,68.74,68.75,98556.0,54.0128,54.0834,53.9892,53.997,98556.0
2017-08-03 13:40:00,68.76,68.78,68.69,68.7,146647.0,54.0049,54.0206,53.9499,53.9578,146647.0
2017-08-03 13:50:00,68.69,68.97,68.69,68.87,55685.0,53.9499,54.1698,53.9499,54.0913,55685.0
2017-08-03 14:00:00,68.86,68.88,68.83,68.84,38428.0,54.0834,54.0992,54.0599,54.0677,38428.0
2017-08-03 14:10:00,68.83,68.83,68.71,68.71,40423.0,54.0599,54.0599,53.9656,53.9656,40423.0
2017-08-03 14:20:00,68.72,68.89,68.7,68.85,44548.0,53.9735,54.107,53.9578,54.0756,44548.0
2017-08-03 14:30:00,68.84,68.94,68.81,68.94,146230.0,54.0677,54.1463,54.0442,54.1463,146230.0
2017-08-03 14:40:00,68.93,69.09,68.93,69.01,67794.0,54.1384,54.2641,54.1384,54.2013,67794.0
2017-08-03 14:50:00,69.01,69.02,68.97,69.02,45040.0,54.2013,54.2091,54.1698,54.2091,45040.0
2017-08-03 15:00:00,69.03,69.05,68.98,69.02,49897.0,54.217,54.2327,54.1777,54.2091,49897.0
2017-08-03 15:10:00,69.01,69.34,69.01,69.34,91775.0,54.2013,54.4604,54.2013,54.4604,91775.0
2017-08-03 15:20:00,69.34,69.47,69.33,69.42,67129.0,54.4604,54.5625,54.4526,54.5233,67129.0
2017-08-03 15:30:00,69.42,69.43,69.24,69.24,121709.0,54.5233,54.5311,54.3819,54.3819,121709.0
2017-08-03 15:40:00,69.24,69.25,69.11,69.14,185329.0,54.3819,54.3898,54.2798,54.3034,185329.0
2017-08-03 15:50:00,69.14,69.37,69.11,69.36,245592.0,54.3034,54.484,54.2798,54.4761,245592.0
2017-08-04 09:30:00,69.71,69.71,69.07,69.11,32129.0,54.751,54.751,54.2484,54.2798,32129.0
2017-08-04 09:40:00,69.08,69.24,68.91,68.92,57203.0,54.2562,54.3819,54.1227,54.1306,57203.0
2017-08-04 09:50:00,68.9,68.97,68.66,68.83,43563.0,54.1149,54.1698,53.9264,54.0599,43563.0
2017-08-04 10:00:00,68.83,69.16,68.82,69.09,52427.0,54.0599,54.3191,54.052,54.2641,52427.0
2017-08-04 10:10:00,69.11,69.13,68.84,68.84,89123.0,54.2798,54.2955,54.0677,54.0677,89123.0
2017-08-04 10:20:00,68.87,68.97,68.75,68.84,42178.0,54.0913,54.1698,53.997,54.0677,42178.0
2017-08-04 10:30:00,68.84,68.89,68.77,68.86,40269.0,54.0677,54.107,54.0128,54.0834,40269.0
2017-08-04 10:40:00,68.87,69.04,68.82,69.02,52966.0,54.0913,54.2248,54.052,54.2091,52966.0
2017-08-04 10:50:00,68.99,69.11,68.9,69.04,50212.0,54.1855,54.2798,54.1149,54.2248,50212.0
2017-08-04 11:00:00,69.01,69.04,68.86,68.86,87724.0,54.2013,54.2248,54.0834,54.0834,87724.0
2017-08-04 11:10:00,68.85,68.85,68.66,68.8,66812.0,54.0756,54.0756,53.9264,54.0363,66812.0
2017-08-04 11:20:00,68.8,68.81,68.59,68.64,46623.0,54.0363,54.0442,53.8714,53.9107,46623.0
2017-08-04 11:30:00,68.65,68.72,68.53,68.58,30109.0,53.9185,53.9735,53.8243,53.8635,30109.0
2017-08-04 11:40:00,68.57,68.62,68.52,68.59,25738.0,53.8557,53.8949,53.8164,53.8714,25738.0
2017-08-04 11:50:00,68.59,68.66,68.55,68.66,21144.0,53.8714,53.9264,53.84,53.9264,21144.0
2017-08-04 12:00:00,68.67,68.71,68.63,68.7,76315.0,53.9342,53.9656,53.9028,53.9578,76315.0
2017-08-04 12:10:00,68.7,68.79,68.66,68.71,32879.0,53.9578,54.0285,53.9264,53.9656,32879.0
2017-08-04 12:20:00,68.72,68.73,68.67,68.73,27370.0,53.9735,53.9813,53.9342,53.9813,27370.0
2017-08-04 12:30:00,68.73,68.77,68.69,68.72,31243.0,53.9813,54.0128,53.9499,53.9735,31243.0
2017-08-04 12:40:00,68.72,68.78,68.7,68.71,23027.0,53.9735,54.0206,53.9578,53.9656,23027.0
2017-08-04 12:50:00,68.7,68.71,68.65,68.68,35223.0,53.9578,53.9656,53.9185,53.9421,35223.0
2017-08-04 13:00:00,68.69,68.85,68.69,68.84,27974.0,53.9499,54.0756,53.9499,54.0677,27974.0
2017-08-04 13:10:00,68.84,68.85,68.76,68.79,58883.0,54.0677,54.0756,54.0049,54.0285,58883.0
2017-08-04 13:20:00,68.77,68.8,68.7,68.76,25204.0,54.0128,54.0363,53.9578,54.0049,25204.0
2017-08-04 13:30:00,68.76,68.86,68.75,68.84,23571.0,54.0049,54.0834,53.997,54.0677,23571.0
2017-08-04 13:40:00,68.85,68.99,68.83,68.99,36235.0,54.0756,54.1855,54.0599,54.1855,36235.0
2017-08-04 13:50:00,68.96,69.12,68.96,69.12,31842.0,54.162,54.2876,54.162,54.2876,31842.0
2017-08-04 14:00:00,69.11,69.13,69.04,69.04,38508.0,54.2798,54.2955,54.2248,54.2248,38508.0
2017-08-04 14:10:00,69.04,69.07,68.94,68.95,52927.0,54.2248,54.2484,54.1463,54.1541,52927.0
2017-08-04 14:20:00,68.95,69.01,68.92,68.98,60355.0,54.1541,54.2013,54.1306,54.1777,60355.0
2017-08-04 14:30:00,68.97,69.01,68.87,68.91,51693.0,54.1698,54.2013,54.0913,54.1227,51693.0
2017-08-04 14:40:00,68.91,68.96,68.88,68.96,41891.0,54.1227,54.162,54.0992,54.162,41891.0
2017-08-04 14:50:00,68.96,69.0,68.94,68.99,43697.0,54.162,54.1934,54.1463,54.1855,43697.0
2017-08-04 15:00:00,68.97,69.0,68.96,68.97,60369.0,54.1698,54.1934,54.162,54.1698,60369.0
2017-08-04 15:10:00,68.98,69.08,68.95,69.08,52210.0,54.1777,54.2562,54.1541,54.2562,52210.0
2017-08-04 15:20:00,69.09,69.15,69.08,69.13,53438.0,54.2641,54.3112,54.2562,54.2955,53438.0
2017-08-04 15:30:00,69.13,69.24,69.12,69.14,79510.0,54.2955,54.3819,54.2876,54.3034,79510.0
2017-08-04 15:40:00,69.14,69.15,69.04,69.09,82454.0,54.3034,54.3112,54.2248,54.2641,82454.0
2017-08-04 15:50:00,69.09,69.17,69.04,69.15,191816.0,54.2641,54.3269,54.2248,54.3112,191816.0
2017-08-07 09:30:00,69.15,69.35,68.89,68.94,35584.0,54.3112,54.4683,54.107,54.1463,35584.0
2017-08-07 09:40:00,68.96,69.41,68.86,69.38,34671.0,54.162,54.5154,54.0834,54.4919,34671.0
2017-08-07 09:50:00,69.37,69.5,69.21,69.29,38398.0,54.484,54.5861,54.3583,54.4212,38398.0
2017-08-07 10:00:00,69.29,69.29,69.01,69.17,40705.0,54.4212,54.4212,54.2013,54.3269,40705.0
2017-08-07 10:10:00,69.16,69.19,68.92,69.12,45451.0,54.3191,54.3426,54.1306,54.2876,45451.0
2017-08-07 10:20:00,69.12,69.14,68.98,69.09,34369.0,54.2876,54.3034,54.1777,54.2641,34369.0
2017-08-07 10:30:00,69.09,69.19,69.09,69.16,17946.0,54.2641,54.3426,54.2641,54.3191,17946.0
2017-08-07 10:40:00,69.16,69.21,69.13,69.21,20431.0,54.3191,54.3583,54.2955,54.3583,20431.0
2017-08-07 10:50:00,69.22,69.23,69.13,69.13,21768.0,54.3662,54.374,54.2955,54.2955,21768.0
2017-08-07 11:00:00,69.14,69.17,69.12,69.15,22190.0,54.3034,54.3269,54.2876,54.3112,22190.0
2017-08-07 11:10:00,69.15,69.2,69.14,69.19,34417.0,54.3112,54.3505,54.3034,54.3426,34417.0
2017-08-07 11:20:00,69.18,69.23,69.12,69.15,74972.0,54.3348,54.374,54.2876,54.3112,74972.0
2017-08-07 11:30:00,69.16,69.2,69.08,69.08,196917.0,54.3191,54.3505,54.2562,54.2562,196917.0
2017-08-07 11:40:00,69.08,69.14,69.06,69.1,60228.0,54.2562,54.3034,54.2405,54.2719,60228.0
2017-08-07 11:50:00,69.09,69.1,68.99,69.02,30648.0,54.2641,54.2719,54.1855,54.2091,30648.0
2017-08-07 12:00:00,69.0,69.07,68.99,69.06,23625.0,54.1934,54.2484,54.1855,54.2405,23625.0
2017-08-07 12:10:00,69.05,69.26,69.05,69.26,42426.0,54.2327,54.3976,54.2327,54.3976,42426.0
2017-08-07 12:20:00,69.25,69.25,69.16,69.16,82263.0,54.3898,54.3898,54.3191,54.3191,82263.0
2017-08-07 12:30:00,69.15,69.17,69.0,69.09,19953.0,54.3112,54.3269,54.1934,54.2641,19953.0
2017-08-07 12:40:00,69.09,69.24,69.08,69.18,21960.0,54.2641,54.3819,54.2562,54.3348,21960.0
2017-08-07 12:50:00,69.18,69.23,69.09,69.23,77679.0,54.3348,54.374,54.2641,54.374,77679.0
2017-08-07 13:00:00,69.23,69.4,69.22,69.4,19227.0,54.374,54.5076,54.3662,54.5076,19227.0
2017-08-07 13:10:00,69.39,69.46,69.36,69.46,26060.0,54.4997,54.5547,54.4761,54.5547,26060.0
2017-08-07 13:20:00,69.47,69.47,69.38,69.39,14720.0,54.5625,54.5625,54.4919,54.4997,14720.0
2017-08-07 13:30:00,69.39,69.46,69.32,69.33,34423.0,54.4997,54.5547,54.4447,54.4526,34423.0
2017-08-07 13:40:00,69.33,69.36,69.23,69.32,33631.0,54.4526,54.4761,54.374,54.4447,33631.0
2017-08-07 13:50:00,69.32,69.44,69.26,69.42,103001.0,54.4447,54.539,54.3976,54.5233,103001.0
2017-08-07 14:00:00,69.44,69.47,69.32,69.39,35863.0,54.539,54.5625,54.4447,54.4997,35863.0
2017-08-07 14:10:00,69.37,69.4,69.34,69.4,24768.0,54.484,54.5076,54.4604,54.5076,24768.0
2017-08-07 14:20:00,69.38,69.41,69.36,69.38,24643.0,54.4919,54.5154,54.4761,54.4919,24643.0
2017-08-07 14:30:00,69.37,69.4,69.27,69.29,24660.0,54.484,54.5076,54.4055,54.4212,24660.0
2017-08-07 14:40:00,69.28,69.28,69.1,69.25,28359.0,54.4133,54.4133,54.2719,54.3898,28359.0
2017-08-07 14:50:00,69.26,69.31,69.24,69.25,21196.0,54.3976,54.4369,54.3819,54.3898,21196.0
2017-08-07 15:00:00,69.25,69.25,69.15,69.24,22303.0,54.3898,54.3898,54.3112,54.3819,22303.0
2017-08-07 15:10:00,69.23,69.28,69.22,69.27,28049.0,54.374,54.4133,54.3662,54.4055,28049.0
2017-08-07 15:20:00,69.26,69.28,69.23,69.28,50086.0,54.3976,54.4133,54.374,54.4133,50086.0
2017-08-07 15:30:00,69.28,69.28,69.18,69.19,49231.0,54.4133,54.4133,54.3348,54.3426,49231.0
2017-08-07 15:40:00,69.19,69.2,69.12,69.15,83024.0,54.3426,54.3505,54.2876,54.3112,83024.0
2017-08-07 15:50:00,69.15,69.32,69.14,69.24,198054.0,54.3112,54.4447,54.3034,54.3819,198054.0
2017-08-08 09:30:00,69.24,69.41,68.94,69.1,37918.0,54.3819,54.5154,54.1463,54.2719,37918.0
2017-08-08 09:40:00,69.08,69.33,69.07,69.24,73292.0,54.2562,54.4526,54.2484,54.3819,73292.0
2017-08-08 09:50:00,69.24,69.3,69.0,69.12,42206.0,54.3819,54.429,54.1934,54.2876,42206.0
2017-08-08 10:00:00,69.12,69.35,69.1,69.31,32525.0,54.2876,54.4683,54.2719,54.4369,32525.0
2017-08-08 10:10:00,69.31,69.39,69.24,69.38,51741.0,54.4369,54.4997,54.3819,54.4919,51741.0
2017-08-08 10:20:00,69.38,69.38,69.21,69.21,122148.0,54.4919,54.4919,54.3583,54.3583,122148.0
2017-08-08 10:30:00,69.2,69.75,69.18,69.75,55204.0,54.3505,54.7825,54.3348,54.7825,55204.0
2017-08-08 10:40:00,69.75,69.76,69.56,69.76,27671.0,54.7825,54.7903,54.6332,54.7903,27671.0
2017-08-08 10:50:00,69.78,69.87,69.65,69.74,30102.0,54.806,54.8767,54.7039,54.7746,30102.0
2017-08-08 11:00:00,69.74,69.79,69.63,69.76,36114.0,54.7746,54.8139,54.6882,54.7903,36114.0
2017-08-08 11:10:00,69.76,69.83,69.73,69.77,33183.0,54.7903,54.8453,54.7668,54.7982,33183.0
2017-08-08 11:20:00,69.78,69.87,69.7,69.7,30958.0,54.806,54.8767,54.7432,54.7432,30958.0
2017-08-08 11:30:00,69.72,69.78,69.61,69.76,43626.0,54.7589,54.806,54.6725,54.7903,43626.0
2017-08-08 11:40:00,69.77,69.92,69.77,69.9,32647.0,54.7982,54.916,54.7982,54.9003,32647.0
2017-08-08 11:50:00,69.93,70.04,69.86,69.93,20956.0,54.9238,55.0102,54.8689,54.9238,20956.0
2017-08-08 12:00:00,69.93,70.07,69.89,70.05,18722.0,54.9238,55.0338,54.8924,55.0181,18722.0
2017-08-08 12:10:00,70.07,70.19,70.0,70.03,37821.0,55.0338,55.128,54.9788,55.0024,37821.0
2017-08-08 12:20:00,70.03,70.09,70.02,70.02,18380.0,55.0024,55.0495,54.9945,54.9945,18380.0
2017-08-08 12:30:00,70.02,70.03,69.94,70.03,15369.0,54.9945,55.0024,54.9317,55.0024,15369.0
2017-08-08 12:40:00,70.03,70.08,69.97,70.01,23601.0,55.0024,55.0416,54.9552,54.9867,23601.0
2017-08-08 12:50:00,70.01,70.04,69.9,69.93,16148.0,54.9867,55.0102,54.9003,54.9238,16148.0
2017-08-08 13:00:00,69.94,70.03,69.85,70.03,21044.0,54.9317,55.0024,54.861,55.0024,21044.0
2017-08-08 13:10:00,70.02,70.02,69.88,69.98,37327.0,54.9945,54.9945,54.8846,54.9631,37327.0
2017-08-08 13:20:00,69.97,70.02,69.91,69.96,28119.0,54.9552,54.9945,54.9081,54.9474,28119.0
2017-08-08 13:30:00,69.96,69.96,69.82,69.88,36675.0,54.9474,54.9474,54.8374,54.8846,36675.0
2017-08-08 13:40:00,69.88,70.0,69.88,69.99,28931.0,54.8846,54.9788,54.8846,54.971,28931.0
2017-08-08 13:50:00,70.0,70.04,69.95,69.98,44755.0,54.9788,55.0102,54.9395,54.9631,44755.0
2017-08-08 14:00:00,69.98,69.98,69.69,69.74,27694.0,54.9631,54.9631,54.7353,54.7746,27694.0
2017-08-08 14:10:00,69.73,69.74,69.69,69.72,19541.0,54.7668,54.7746,54.7353,54.7589,19541.0
2017-08-08 14:20:00,69.73,69.78,69.71,69.73,15956.0,54.7668,54.806,54.751,54.7668,15956.0
2017-08-08 14:30:00,69.74,69.77,69.73,69.73,22942.0,54.7746,54.7982,54.7668,54.7668,22942.0
2017-08-08 14:40:00,69.73,69.73,69.65,69.67,18981.0,54.7668,54.7668,54.7039,54.7196,18981.0
2017-08-08 14:50:00,69.66,69.7,69.62,69.7,40790.0,54.7118,54.7432,54.6804,54.7432,40790.0
2017-08-08 15:00:00,69.69,69.69,69.58,69.66,37090.0,54.7353,54.7353,54.6489,54.7118,37090.0
2017-08-08 15:10:00,69.65,69.66,69.5,69.61,49521.0,54.7039,54.7118,54.5861,54.6725,49521.0
2017-08-08 15:20:00,69.61,69.62,69.38,69.45,56533.0,54.6725,54.6804,54.4919,54.5468,56533.0
2017-08-08 15:30:00,69.44,69.47,69.28,69.4,77689.0,54.539,54.5625,54.4133,54.5076,77689.0
2017-08-08 15:40:00,69.4,69.48,69.38,69.41,85571.0,54.5076,54.5704,54.4919,54.5154,85571.0
2017-08-08 15:50:00,69.41,69.41,69.28,69.34,173175.0,54.5154,54.5154,54.4133,54.4604,173175.0
2017-08-09 09:30:00,69.16,69.22,68.25,68.27,63396.0,54.3191,54.3662,53.6043,53.62,63396.0
2017-08-09 09:40:00,68.3,68.3,68.05,68.1,78017.0,53.6436,53.6436,53.4473,53.4865,78017.0
2017-08-09 09:50:00,68.09,68.15,67.9,68.01,162677.0,53.4787,53.5258,53.3294,53.4158,162677.0
2017-08-09 10:00:00,68.01,68.36,67.86,68.36,93873.0,53.4158,53.6907,53.298,53.6907,93873.0
2017-08-09 10:10:00,68.33,68.33,67.95,68.01,82057.0,53.6672,53.6672,53.3687,53.4158,82057.0
2017-08-09 10:20:00,68.03,68.37,68.03,68.18,31140.0,53.4316,53.6986,53.4316,53.5494,31140.0
2017-08-09 10:30:00,68.19,68.44,68.18,68.44,49297.0,53.5572,53.7536,53.5494,53.7536,49297.0
2017-08-09 10:40:00,68.46,68.61,68.44,68.54,55371.0,53.7693,53.8871,53.7536,53.8321,55371.0
2017-08-09 10:50:00,68.53,68.62,68.5,68.61,50798.0,53.8243,53.8949,53.8007,53.8871,50798.0
2017-08-09 11:00:00,68.6,68.66,68.54,68.64,58243.0,53.8792,53.9264,53.8321,53.9107,58243.0
2017-08-09 11:10:00,68.65,68.65,68.51,68.53,43168.0,53.9185,53.9185,53.8085,53.8243,43168.0
2017-08-09 11:20:00,68.52,68.54,68.4,68.42,40793.0,53.8164,53.8321,53.7222,53.7379,40793.0
2017-08-09 11:30:00,68.43,68.45,68.21,68.22,26481.0,53.7457,53.7614,53.5729,53.5808,26481.0
2017-08-09 11:40:00,68.21,68.5,68.2,68.5,31550.0,53.5729,53.8007,53.5651,53.8007,31550.0
2017-08-09 11:50:00,68.47,68.6,68.44,68.58,42438.0,53.7771,53.8792,53.7536,53.8635,42438.0
2017-08-09 12:00:00,68.57,68.6,68.4,68.4,25224.0,53.8557,53.8792,53.7222,53.7222,25224.0
2017-08-09 12:10:00,68.43,68.44,68.21,68.34,50660.0,53.7457,53.7536,53.5729,53.675,50660.0
2017-08-09 12:20:00,68.35,68.43,68.33,68.37,26144.0,53.6829,53.7457,53.6672,53.6986,26144.0
2017-08-09 12:30:00,68.37,68.48,68.36,68.42,12912.0,53.6986,53.785,53.6907,53.7379,12912.0
2017-08-09 12:40:00,68.41,68.44,68.36,68.39,18017.0,53.73,53.7536,53.6907,53.7143,18017.0
2017-08-09 12:50:00,68.38,68.42,68.26,68.34,24289.0,53.7064,53.7379,53.6122,53.675,24289.0
2017-08-09 13:00:00,68.35,68.52,68.35,68.41,42986.0,53.6829,53.8164,53.6829,53.73,42986.0
2017-08-09 13:10:00,68.39,68.42,68.2,68.21,26391.0,53.7143,53.7379,53.5651,53.5729,26391.0
2017-08-09 13:20:00,68.2,68.32,68.2,68.32,16832.0,53.5651,53.6593,53.5651,53.6593,16832.0
2017-08-09 13:30:00,68.32,68.34,68.0,68.0,39497.0,53.6593,53.675,53.408,53.408,39497.0
2017-08-09 13:40:00,68.0,68.23,67.97,68.23,149095.0,53.408,53.5886,53.3844,53.5886,149095.0
2017-08-09 13:50:00,68.23,68.3,68.2,68.22,24240.0,53.5886,53.6436,53.5651,53.5808,24240.0
2017-08-09 14:00:00,68.24,68.24,68.04,68.07,32616.0,53.5965,53.5965,53.4394,53.463,32616.0
2017-08-09 14:10:00,68.06,68.13,67.99,68.13,38457.0,53.4551,53.5101,53.4001,53.5101,38457.0
2017-08-09 14:20:00,68.14,68.14,67.95,68.0,63173.0,53.5179,53.5179,53.3687,53.408,63173.0
2017-08-09 14:30:00,68.01,68.03,67.92,67.97,44936.0,53.4158,53.4316,53.3452,53.3844,44936.0
2017-08-09 14:40:00,67.98,68.03,67.91,68.01,71483.0,53.3923,53.4316,53.3373,53.4158,71483.0
2017-08-09 14:50:00,68.01,68.02,67.86,67.88,45121.0,53.4158,53.4237,53.298,53.3137,45121.0
2017-08-09 15:00:00,67.88,67.93,67.82,67.85,129543.0,53.3137,53.353,53.2666,53.2902,129543.0
2017-08-09 15:10:00,67.85,67.95,67.76,67.95,146711.0,53.2902,53.3687,53.2195,53.3687,146711.0
2017-08-09 15:20:00,67.95,67.97,67.86,67.92,77216.0,53.3687,53.3844,53.298,53.3452,77216.0
2017-08-09 15:30:00,67.94,68.08,67.93,68.08,144204.0,53.3609,53.4708,53.353,53.4708,144204.0
2017-08-09 15:40:00,68.09,68.28,68.06,68.26,133424.0,53.4787,53.6279,53.4551,53.6122,133424.0
2017-08-09 15:50:00,68.26,68.27,68.18,68.21,214797.0,53.6122,53.62,53.5494,53.5729,214797.0
2017-08-10 09:30:00,68.04,68.29,68.0,68.25,46076.0,53.4394,53.6358,53.408,53.6043,46076.0
2017-08-10 09:40:00,68.22,68.43,68.03,68.31,77890.0,53.5808,53.7457,53.4316,53.6515,77890.0
2017-08-10 09:50:00,68.3,68.5,68.2,68.31,47513.0,53.6436,53.8007,53.5651,53.6515,47513.0
2017-08-10 10:00:00,68.3,68.31,68.0,68.06,97266.0,53.6436,53.6515,53.408,53.4551,97266.0
2017-08-10 10:10:00,68.12,68.17,67.99,68.03,109861.0,53.5022,53.5415,53.4001,53.4316,109861.0
2017-08-10 10:20:00,68.05,68.08,67.89,68.01,166506.0,53.4473,53.4708,53.3216,53.4158,166506.0
2017-08-10 10:30:00,68.02,68.08,67.88,67.88,93315.0,53.4237,53.4708,53.3137,53.3137,93315.0
2017-08-10 10:40:00,67.89,68.0,67.86,67.93,46123.0,53.3216,53.408,53.298,53.353,46123.0
2017-08-10 10:50:00,67.93,67.93,67.55,67.56,59283.0,53.353,53.353,53.0546,53.0624,59283.0
2017-08-10 11:00:00,67.59,67.79,67.54,67.78,30764.0,53.086,53.2431,53.0467,53.2352,30764.0
2017-08-10 11:10:00,67.78,67.86,67.73,67.81,40659.0,53.2352,53.298,53.1959,53.2588,40659.0
2017-08-10 11:20:00,67.81,67.95,67.79,67.95,44521.0,53.2588,53.3687,53.2431,53.3687,44521.0
2017-08-10 11:30:00,67.94,68.1,67.92,68.09,46604.0,53.3609,53.4865,53.3452,53.4787,46604.0
2017-08-10 11:40:00,68.09,68.1,68.04,68.04,33740.0,53.4787,53.4865,53.4394,53.4394,33740.0
2017-08-10 11:50:00,68.03,68.03,67.88,68.01,20850.0,53.4316,53.4316,53.3137,53.4158,20850.0
2017-08-10 12:00:00,68.01,68.01,67.79,67.83,56975.0,53.4158,53.4158,53.2431,53.2745,56975.0
2017-08-10 12:10:00,67.83,67.86,67.73,67.77,88430.0,53.2745,53.298,53.1959,53.2273,88430.0
2017-08-10 12:20:00,67.77,67.84,67.72,67.81,39086.0,53.2273,53.2823,53.1881,53.2588,39086.0
2017-08-10 12:30:00,67.83,67.86,67.67,67.7,23542.0,53.2745,53.298,53.1488,53.1724,23542.0
2017-08-10 12:40:00,67.67,67.71,67.59,67.63,19006.0,53.1488,53.1802,53.086,53.1174,19006.0
2017-08-10 12:50:00,67.62,67.72,67.6,67.72,22548.0,53.1095,53.1881,53.0938,53.1881,22548.0
2017-08-10 13:00:00,67.71,67.87,67.71,67.83,20758.0,53.1802,53.3059,53.1802,53.2745,20758.0
2017-08-10 13:10:00,67.84,67.84,67.61,67.61,14812.0,53.2823,53.2823,53.1017,53.1017,14812.0
2017-08-10 13:20:00,67.59,67.67,67.55,67.64,10694.0,53.086,53.1488,53.0546,53.1252,10694.0
2017-08-10 13:30:00,67.63,67.73,67.62,67.7,13885.0,53.1174,53.1959,53.1095,53.1724,13885.0
2017-08-10 13:40:00,67.7,67.72,67.6,67.6,16265.0,53.1724,53.1881,53.0938,53.0938,16265.0
2017-08-10 13:50:00,67.61,67.63,67.56,67.59,30398.0,53.1017,53.1174,53.0624,53.086,30398.0
2017-08-10 14:00:00,67.59,67.61,67.51,67.58,23901.0,53.086,53.1017,53.0231,53.0781,23901.0
2017-08-10 14:10:00,67.56,67.64,67.56,67.62,15391.0,53.0624,53.1252,53.0624,53.1095,15391.0
2017-08-10 14:20:00,67.62,67.71,67.62,67.63,23963.0,53.1095,53.1802,53.1095,53.1174,23963.0
2017-08-10 14:30:00,67.63,67.73,67.58,67.58,23581.0,53.1174,53.1959,53.0781,53.0781,23581.0
2017-08-10 14:40:00,67.58,67.63,67.55,67.6,29886.0,53.0781,53.1174,53.0546,53.0938,29886.0
2017-08-10 14:50:00,67.6,67.62,67.56,67.59,26306.0,53.0938,53.1095,53.0624,53.086,26306.0
2017-08-10 15:00:00,67.59,67.64,67.56,67.61,37458.0,53.086,53.1252,53.0624,53.1017,37458.0
2017-08-10 15:10:00,67.62,67.62,67.39,67.42,35208.0,53.1095,53.1095,52.9289,52.9524,35208.0
2017-08-10 15:20:00,67.43,67.43,67.28,67.39,49918.0,52.9603,52.9603,52.8425,52.9289,49918.0
2017-08-10 15:30:00,67.39,67.42,67.3,67.35,68234.0,52.9289,52.9524,52.8582,52.8975,68234.0
2017-08-10 15:40:00,67.36,67.39,67.25,67.25,92254.0,52.9053,52.9289,52.8189,52.8189,92254.0
2017-08-10 15:50:00,67.27,67.38,67.23,67.32,149409.0,52.8346,52.921,52.8032,52.8739,149409.0
2017-08-11 09:30:00,67.57,67.57,67.1,67.16,59537.0,53.0703,53.0703,52.7011,52.7482,59537.0
2017-08-11 09:40:00,67.15,67.24,67.09,67.18,11497.0,52.7404,52.8111,52.6933,52.764,11497.0
2017-08-11 09:50:00,67.2,67.32,67.16,67.28,12736.0,52.7797,52.8739,52.7482,52.8425,12736.0
2017-08-11 10:00:00,67.28,67.41,67.27,67.35,26087.0,52.8425,52.9446,52.8346,52.8975,26087.0
2017-08-11 10:10:00,67.36,67.45,67.3,67.38,17403.0,52.9053,52.976,52.8582,52.921,17403.0
2017-08-11 10:20:00,67.38,67.47,67.37,67.44,16508.0,52.921,52.9917,52.9132,52.9682,16508.0
2017-08-11 10:30:00,67.45,67.53,67.41,67.44,38647.0,52.976,53.0388,52.9446,52.9682,38647.0
2017-08-11 10:40:00,67.43,67.5,67.41,67.44,17915.0,52.9603,53.0153,52.9446,52.9682,17915.0
2017-08-11 10:50:00,67.43,67.45,67.3,67.3,28636.0,52.9603,52.976,52.8582,52.8582,28636.0
2017-08-11 11:00:00,67.31,67.32,67.11,67.13,38108.0,52.8661,52.8739,52.709,52.7247,38108.0
2017-08-11 11:10:00,67.12,67.17,67.09,67.13,28558.0,52.7168,52.7561,52.6933,52.7247,28558.0
2017-08-11 11:20:00,67.11,67.12,66.94,66.95,38724.0,52.709,52.7168,52.5755,52.5833,38724.0
2017-08-11 11:30:00,66.98,67.01,66.92,66.95,22214.0,52.6069,52.6304,52.5597,52.5833,22214.0
2017-08-11 11:40:00,66.95,67.05,66.92,66.97,76576.0,52.5833,52.6618,52.5597,52.599,76576.0
2017-08-11 11:50:00,66.97,67.05,66.94,66.97,32805.0,52.599,52.6618,52.5755,52.599,32805.0
2017-08-11 12:00:00,66.97,67.12,66.97,67.01,37485.0,52.599,52.7168,52.599,52.6304,37485.0
2017-08-11 12:10:00,67.01,67.03,66.96,66.96,26954.0,52.6304,52.6461,52.5912,52.5912,26954.0
2017-08-11 12:20:00,66.95,67.04,66.95,67.01,19580.0,52.5833,52.654,52.5833,52.6304,19580.0
2017-08-11 12:30:00,67.02,67.02,66.99,67.0,22393.0,52.6383,52.6383,52.6147,52.6226,22393.0
2017-08-11 12:40:00,67.01,67.08,67.01,67.04,19690.0,52.6304,52.6854,52.6304,52.654,19690.0
2017-08-11 12:50:00,67.05,67.05,66.9,66.9,16579.0,52.6618,52.6618,52.544,52.544,16579.0
2017-08-11 13:00:00,66.91,66.92,66.88,66.9,13467.0,52.5519,52.5597,52.5283,52.544,13467.0
2017-08-11 13:10:00,66.92,67.04,66.92,67.02,11162.0,52.5597,52.654,52.5597,52.6383,11162.0
2017-08-11 13:20:00,67.02,67.03,66.96,66.98,15011.0,52.6383,52.6461,52.5912,52.6069,15011.0
2017-08-11 13:30:00,66.98,67.03,66.96,66.98,12946.0,52.6069,52.6461,52.5912,52.6069,12946.0
2017-08-11 13:40:00,66.99,67.01,66.92,66.95,21999.0,52.6147,52.6304,52.5597,52.5833,21999.0
2017-08-11 13:50:00,66.96,66.97,66.9,66.95,15054.0,52.5912,52.599,52.544,52.5833,15054.0
2017-08-11 14:00:00,66.92,66.95,66.91,66.94,21345.0,52.5597,52.5833,52.5519,52.5755,21345.0
2017-08-11 14:10:00,66.93,67.03,66.92,67.01,17629.0,52.5676,52.6461,52.5597,52.6304,17629.0
2017-08-11 14:20:00,67.01,67.1,67.0,67.08,36957.0,52.6304,52.7011,52.6226,52.6854,36957.0
2017-08-11 14:30:00,67.07,67.08,66.82,66.85,28069.0,52.6776,52.6854,52.4812,52.5048,28069.0
2017-08-11 14:40:00,66.88,66.97,66.85,66.92,77292.0,52.5283,52.599,52.5048,52.5597,77292.0
2017-08-11 14:50:00,66.93,66.95,66.88,66.9,47331.0,52.5676,52.5833,52.5283,52.544,47331.0
2017-08-11 15:00:00,66.9,66.99,66.9,66.93,37683.0,52.544,52.6147,52.544,52.5676,37683.0
2017-08-11 15:10:00,66.94,66.97,66.89,66.89,40379.0,52.5755,52.599,52.5362,52.5362,40379.0
2017-08-11 15:20:00,66.9,67.01,66.9,66.96,31034.0,52.544,52.6304,52.544,52.5912,31034.0
2017-08-11 15:30:00,66.97,67.0,66.93,66.98,85326.0,52.599,52.6226,52.5676,52.6069,85326.0
2017-08-11 15:40:00,66.97,67.09,66.94,67.09,82528.0,52.599,52.6933,52.5755,52.6933,82528.0
2017-08-11 15:50:00,67.08,67.1,66.97,66.99,123540.0,52.6854,52.7011,52.599,52.6147,123540.0
2017-08-14 09:30:00,67.35,67.47,67.15,67.36,27109.0,52.8975,52.9917,52.7404,52.9053,27109.0
2017-08-14 09:40:00,67.35,67.53,67.26,67.53,43282.0,52.8975,53.0388,52.8268,53.0388,43282.0
2017-08-14 09:50:00,67.52,67.66,67.42,67.56,40792.0,53.031,53.1409,52.9524,53.0624,40792.0
2017-08-14 10:00:00,67.59,67.7,67.55,67.58,26902.0,53.086,53.1724,53.0546,53.0781,26902.0
2017-08-14 10:10:00,67.61,67.68,67.55,67.66,21623.0,53.1017,53.1567,53.0546,53.1409,21623.0
2017-08-14 10:20:00,67.66,67.77,67.6,67.62,13353.0,53.1409,53.2273,53.0938,53.1095,13353.0
2017-08-14 10:30:00,67.62,67.63,67.54,67.55,26850.0,53.1095,53.1174,53.0467,53.0546,26850.0
2017-08-14 10:40:00,67.56,67.79,67.55,67.77,11735.0,53.0624,53.2431,53.0546,53.2273,11735.0
2017-08-14 10:50:00,67.77,67.82,67.62,67.63,25115.0,53.2273,53.2666,53.1095,53.1174,25115.0
2017-08-14 11:00:00,67.64,67.72,67.6,67.62,48301.0,53.1252,53.1881,53.0938,53.1095,48301.0
2017-08-14 11:10:00,67.62,67.64,67.5,67.52,15805.0,53.1095,53.1252,53.0153,53.031,15805.0
2017-08-14 11:20:00,67.52,67.52,67.36,67.38,58346.0,53.031,53.031,52.9053,52.921,58346.0
2017-08-14 11:30:00,67.37,67.39,67.15,67.15,46424.0,52.9132,52.9289,52.7404,52.7404,46424.0
2017-08-14 11:40:00,67.17,67.2,67.08,67.09,77893.0,52.7561,52.7797,52.6854,52.6933,77893.0
2017-08-14 11:50:00,67.08,67.16,67.03,67.14,55756.0,52.6854,52.7482,52.6461,52.7325,55756.0
2017-08-14 12:00:00,67.14,67.14,67.07,67.09,26848.0,52.7325,52.7325,52.6776,52.6933,26848.0
2017-08-14 12:10:00,67.09,67.1,67.04,67.06,19402.0,52.6933,52.7011,52.654,52.6697,19402.0
2017-08-14 12:20:00,67.06,67.14,67.06,67.07,24052.0,52.6697,52.7325,52.6697,52.6776,24052.0
2017-08-14 12:30:00,67.07,67.17,67.07,67.1,20868.0,52.6776,52.7561,52.6776,52.7011,20868.0
2017-08-14 12:40:00,67.09,67.1,66.96,67.02,53190.0,52.6933,52.7011,52.5912,52.6383,53190.0
2017-08-14 12:50:00,67.01,67.02,66.96,66.99,34829.0,52.6304,52.6383,52.5912,52.6147,34829.0
2017-08-14 13:00:00,67.0,67.01,66.7,66.85,118411.0,52.6226,52.6304,52.387,52.5048,118411.0
2017-08-14 13:10:00,66.87,66.91,66.73,66.87,33819.0,52.5205,52.5519,52.4105,52.5205,33819.0
2017-08-14 13:20:00,66.87,67.01,66.86,66.98,19534.0,52.5205,52.6304,52.5126,52.6069,19534.0
2017-08-14 13:30:00,66.97,66.97,66.87,66.94,18553.0,52.599,52.599,52.5205,52.5755,18553.0
2017-08-14 13:40:00,66.93,66.96,66.91,66.92,12259.0,52.5676,52.5912,52.5519,52.5597,12259.0
2017-08-14 13:50:00,66.91,66.95,66.86,66.92,16644.0,52.5519,52.5833,52.5126,52.5597,16644.0
2017-08-14 14:00:00,66.93,66.98,66.91,66.92,19947.0,52.5676,52.6069,52.5519,52.5597,19947.0
2017-08-14 14:10:00,66.93,66.93,66.84,66.85,22565.0,52.5676,52.5676,52.4969,52.5048,22565.0
2017-08-14 14:20:00,66.86,66.94,66.86,66.89,15143.0,52.5126,52.5755,52.5126,52.5362,15143.0
2017-08-14 14:30:00,66.89,66.91,66.83,66.84,24515.0,52.5362,52.5519,52.4891,52.4969,24515.0
2017-08-14 14:40:00,66.84,66.97,66.83,66.85,15597.0,52.4969,52.599,52.4891,52.5048,15597.0
2017-08-14 14:50:00,66.85,66.88,66.78,66.81,60281.0,52.5048,52.5283,52.4498,52.4733,60281.0
2017-08-14 15:00:00,66.8,66.81,66.75,66.8,19864.0,52.4655,52.4733,52.4262,52.4655,19864.0
2017-08-14 15:10:00,66.8,66.81,66.74,66.79,30193.0,52.4655,52.4733,52.4184,52.4576,30193.0
2017-08-14 15:20:00,66.8,66.87,66.79,66.85,29962.0,52.4655,52.5205,52.4576,52.5048,29962.0
2017-08-14 15:30:00,66.85,66.85,66.77,66.78,36013.0,52.5048,52.5048,52.4419,52.4498,36013.0
2017-08-14 15:40:00,66.77,66.79,66.72,66.76,63558.0,52.4419,52.4576,52.4027,52.4341,63558.0
2017-08-14 15:50:00,66.77,66.83,66.73,66.74,145431.0,52.4419,52.4891,52.4105,52.4184,145431.0
2017-08-15 09:30:00,67.1,67.49,66.76,66.88,45496.0,52.7011,53.0074,52.4341,52.5283,45496.0
2017-08-15 09:40:00,66.82,66.86,66.65,66.74,17842.0,52.4812,52.5126,52.3477,52.4184,17842.0
2017-08-15 09:50:00,66.73,66.91,66.72,66.84,31852.0,52.4105,52.5519,52.4027,52.4969,31852.0
2017-08-15 10:00:00,66.87,66.9,66.77,66.85,39890.0,52.5205,52.544,52.4419,52.5048,39890.0
2017-08-15 10:10:00,66.86,66.86,66.67,66.75,117552.0,52.5126,52.5126,52.3634,52.4262,117552.0
2017-08-15 10:20:00,66.75,66.79,66.68,66.71,38518.0,52.4262,52.4576,52.3712,52.3948,38518.0
2017-08-15 10:30:00,66.72,66.72,66.54,66.63,62732.0,52.4027,52.4027,52.2613,52.332,62732.0
2017-08-15 10:40:00,66.64,66.71,66.55,66.67,41206.0,52.3398,52.3948,52.2691,52.3634,41206.0
2017-08-15 10:50:00,66.66,66.78,66.66,66.72,33847.0,52.3555,52.4498,52.3555,52.4027,33847.0
2017-08-15 11:00:00,66.73,66.75,66.58,66.65,34587.0,52.4105,52.4262,52.2927,52.3477,34587.0
2017-08-15 11:10:00,66.64,66.75,66.59,66.59,22407.0,52.3398,52.4262,52.3006,52.3006,22407.0
2017-08-15 11:20:00,66.61,66.63,66.56,66.63,26604.0,52.3163,52.332,52.277,52.332,26604.0
2017-08-15 11:30:00,66.63,66.7,66.61,66.65,17869.0,52.332,52.387,52.3163,52.3477,17869.0
2017-08-15 11:40:00,66.65,66.67,66.56,66.65,20754.0,52.3477,52.3634,52.277,52.3477,20754.0
2017-08-15 11:50:00,66.64,66.79,66.63,66.75,34896.0,52.3398,52.4576,52.332,52.4262,34896.0
2017-08-15 12:00:00,66.75,66.76,66.6,66.6,23944.0,52.4262,52.4341,52.3084,52.3084,23944.0
2017-08-15 12:10:00,66.6,66.63,66.53,66.61,21305.0,52.3084,52.332,52.2534,52.3163,21305.0
2017-08-15 12:20:00,66.61,66.63,66.58,66.62,29346.0,52.3163,52.332,52.2927,52.3241,29346.0
2017-08-15 12:30:00,66.62,66.63,66.53,66.59,25478.0,52.3241,52.332,52.2534,52.3006,25478.0
2017-08-15 12:40:00,66.6,66.62,66.54,66.58,20976.0,52.3084,52.3241,52.2613,52.2927,20976.0
2017-08-15 12:50:00,66.58,66.58,66.48,66.51,38623.0,52.2927,52.2927,52.2142,52.2377,38623.0
2017-08-15 13:00:00,66.51,66.56,66.44,66.55,26361.0,52.2377,52.277,52.1827,52.2691,26361.0
2017-08-15 13:10:00,66.55,66.56,66.5,66.52,14439.0,52.2691,52.277,52.2299,52.2456,14439.0
2017-08-15 13:20:00,66.53,66.53,66.44,66.47,15048.0,52.2534,52.2534,52.1827,52.2063,15048.0
2017-08-15 13:30:00,66.49,66.52,66.43,66.5,26372.0,52.222,52.2456,52.1749,52.2299,26372.0
2017-08-15 13:40:00,66.52,66.52,66.46,66.52,23718.0,52.2456,52.2456,52.1985,52.2456,23718.0
2017-08-15 13:50:00,66.52,66.53,66.46,66.48,24891.0,52.2456,52.2534,52.1985,52.2142,24891.0
2017-08-15 14:00:00,66.5,66.52,66.46,66.5,25252.0,52.2299,52.2456,52.1985,52.2299,25252.0
2017-08-15 14:10:00,66.51,66.6,66.5,66.56,27531.0,52.2377,52.3084,52.2299,52.277,27531.0
2017-08-15 14:20:00,66.55,66.61,66.51,66.55,37595.0,52.2691,52.3163,52.2377,52.2691,37595.0
2017-08-15 14:30:00,66.54,66.57,66.5,66.52,37717.0,52.2613,52.2849,52.2299,52.2456,37717.0
2017-08-15 14:40:00,66.53,66.6,66.49,66.57,48814.0,52.2534,52.3084,52.222,52.2849,48814.0
2017-08-15 14:50:00,66.57,66.58,66.43,66.5,44449.0,52.2849,52.2927,52.1749,52.2299,44449.0
2017-08-15 15:00:00,66.51,66.6,66.51,66.55,27733.0,52.2377,52.3084,52.2377,52.2691,27733.0
2017-08-15 15:10:00,66.56,66.6,66.52,66.54,52944.0,52.277,52.3084,52.2456,52.2613,52944.0
2017-08-15 15:20:00,66.54,66.6,66.51,66.52,41700.0,52.2613,52.3084,52.2377,52.2456,41700.0
2017-08-15 15:30:00,66.52,66.63,66.51,66.58,56108.0,52.2456,52.332,52.2377,52.2927,56108.0
2017-08-15 15:40:00,66.58,66.61,66.54,66.58,82933.0,52.2927,52.3163,52.2613,52.2927,82933.0
2017-08-15 15:50:00,66.58,66.58,66.41,66.44,176253.0,52.2927,52.2927,52.1592,52.1827,176253.0
2017-08-16 09:30:00,66.72,66.92,66.54,66.6,48903.0,52.4027,52.5597,52.2613,52.3084,48903.0
2017-08-16 09:40:00,66.58,66.58,66.4,66.4,47724.0,52.2927,52.2927,52.1513,52.1513,47724.0
2017-08-16 09:50:00,66.42,66.51,66.35,66.46,61295.0,52.167,52.2377,52.1121,52.1985,61295.0
2017-08-16 10:00:00,66.46,66.47,66.28,66.3,46947.0,52.1985,52.2063,52.0571,52.0728,46947.0
2017-08-16 10:10:00,66.31,66.36,66.27,66.31,27057.0,52.0806,52.1199,52.0492,52.0806,27057.0
2017-08-16 10:20:00,66.31,66.48,66.3,66.44,51472.0,52.0806,52.2142,52.0728,52.1827,51472.0
2017-08-16 10:30:00,66.45,66.47,66.34,66.4,50695.0,52.1906,52.2063,52.1042,52.1513,50695.0
2017-08-16 10:40:00,66.4,66.4,66.27,66.27,31986.0,52.1513,52.1513,52.0492,52.0492,31986.0
2017-08-16 10:50:00,66.27,66.27,66.14,66.17,34793.0,52.0492,52.0492,51.9471,51.9707,34793.0
2017-08-16 11:00:00,66.18,66.3,66.14,66.26,30259.0,51.9785,52.0728,51.9471,52.0414,30259.0
2017-08-16 11:10:00,66.28,66.35,66.24,66.29,29977.0,52.0571,52.1121,52.0257,52.0649,29977.0
2017-08-16 11:20:00,66.31,66.37,66.22,66.25,18486.0,52.0806,52.1278,52.01,52.0335,18486.0
2017-08-16 11:30:00,66.26,66.33,66.2,66.29,32099.0,52.0414,52.0964,51.9942,52.0649,32099.0
2017-08-16 11:40:00,66.28,66.33,66.23,66.23,39828.0,52.0571,52.0964,52.0178,52.0178,39828.0
2017-08-16 11:50:00,66.23,66.25,66.03,66.03,38880.0,52.0178,52.0335,51.8607,51.8607,38880.0
2017-08-16 12:00:00,66.05,66.12,66.04,66.12,19979.0,51.8764,51.9314,51.8686,51.9314,19979.0
2017-08-16 12:10:00,66.1,66.11,66.01,66.08,16366.0,51.9157,51.9236,51.845,51.9,16366.0
2017-08-16 12:20:00,66.08,66.09,66.02,66.02,24658.0,51.9,51.9079,51.8529,51.8529,24658.0
2017-08-16 12:30:00,66.04,66.07,65.99,66.05,27264.0,51.8686,51.8921,51.8293,51.8764,27264.0
2017-08-16 12:40:00,66.03,66.06,65.99,66.01,21097.0,51.8607,51.8843,51.8293,51.845,21097.0
2017-08-16 12:50:00,66.0,66.03,65.95,65.98,20405.0,51.8372,51.8607,51.7979,51.8215,20405.0
2017-08-16 13:00:00,65.98,66.04,65.95,66.04,33111.0,51.8215,51.8686,51.7979,51.8686,33111.0
2017-08-16 13:10:00,66.05,66.09,65.99,66.05,27402.0,51.8764,51.9079,51.8293,51.8764,27402.0
2017-08-16 13:20:00,66.06,66.08,65.96,65.99,33917.0,51.8843,51.9,51.8057,51.8293,33917.0
2017-08-16 13:30:00,66.0,66.04,65.98,66.0,20431.0,51.8372,51.8686,51.8215,51.8372,20431.0
2017-08-16 13:40:00,65.99,66.01,65.92,65.95,28095.0,51.8293,51.845,51.7743,51.7979,28095.0
2017-08-16 13:50:00,65.95,66.04,65.9,66.03,39745.0,51.7979,51.8686,51.7586,51.8607,39745.0
2017-08-16 14:00:00,66.01,66.04,65.79,65.9,90804.0,51.845,51.8686,51.6722,51.7586,90804.0
2017-08-16 14:10:00,65.91,65.91,65.67,65.7,86686.0,51.7665,51.7665,51.578,51.6015,86686.0
2017-08-16 14:20:00,65.7,65.72,65.6,65.71,48686.0,51.6015,51.6173,51.523,51.6094,48686.0
2017-08-16 14:30:00,65.7,65.85,65.69,65.84,27795.0,51.6015,51.7194,51.5937,51.7115,27795.0
2017-08-16 14:40:00,65.84,65.91,65.74,65.76,53598.0,51.7115,51.7665,51.633,51.6487,53598.0
2017-08-16 14:50:00,65.77,65.79,65.69,65.74,98649.0,51.6565,51.6722,51.5937,51.633,98649.0
2017-08-16 15:00:00,65.74,65.81,65.69,65.8,59725.0,51.633,51.6879,51.5937,51.6801,59725.0
2017-08-16 15:10:00,65.82,65.88,65.8,65.81,33380.0,51.6958,51.7429,51.6801,51.6879,33380.0
2017-08-16 15:20:00,65.83,66.0,65.82,65.98,33614.0,51.7036,51.8372,51.6958,51.8215,33614.0
2017-08-16 15:30:00,65.98,66.0,65.82,65.86,83914.0,51.8215,51.8372,51.6958,51.7272,83914.0
2017-08-16 15:40:00,65.86,65.88,65.81,65.88,104104.0,51.7272,51.7429,51.6879,51.7429,104104.0
2017-08-16 15:50:00,65.87,65.9,65.76,65.86,250525.0,51.7351,51.7586,51.6487,51.7272,250525.0
2017-08-17 09:30:00,65.86,66.11,65.82,65.89,38747.0,51.7272,51.9236,51.6958,51.7508,38747.0
2017-08-17 09:40:00,65.88,66.17,65.85,66.16,63157.0,51.7429,51.9707,51.7194,51.9628,63157.0
2017-08-17 09:50:00,66.14,66.4,66.13,66.28,147473.0,51.9471,52.1513,51.9393,52.0571,147473.0
2017-08-17 10:00:00,66.29,66.29,65.89,66.13,85183.0,52.0649,52.0649,51.7508,51.9393,85183.0
2017-08-17 10:10:00,66.09,66.09,65.67,65.67,92296.0,51.9079,51.9079,51.578,51.578,92296.0
2017-08-17 10:20:00,65.68,65.86,65.61,65.86,27850.0,51.5858,51.7272,51.5309,51.7272,27850.0
2017-08-17 10:30:00,65.87,66.0,65.8,65.86,33426.0,51.7351,51.8372,51.6801,51.7272,33426.0
2017-08-17 10:40:00,65.87,65.9,65.71,65.85,33949.0,51.7351,51.7586,51.6094,51.7194,33949.0
2017-08-17 10:50:00,65.85,66.11,65.78,66.1,49623.0,51.7194,51.9236,51.6644,51.9157,49623.0
2017-08-17 11:00:00,66.1,66.24,66.09,66.19,36295.0,51.9157,52.0257,51.9079,51.9864,36295.0
2017-08-17 11:10:00,66.19,66.22,66.09,66.09,24957.0,51.9864,52.01,51.9079,51.9079,24957.0
2017-08-17 11:20:00,66.1,66.1,65.96,66.05,24887.0,51.9157,51.9157,51.8057,51.8764,24887.0
2017-08-17 11:30:00,66.04,66.05,65.84,65.88,25811.0,51.8686,51.8764,51.7115,51.7429,25811.0
2017-08-17 11:40:00,65.85,65.9,65.82,65.87,21896.0,51.7194,51.7586,51.6958,51.7351,21896.0
2017-08-17 11:50:00,65.86,65.9,65.84,65.86,19245.0,51.7272,51.7586,51.7115,51.7272,19245.0
2017-08-17 12:00:00,65.87,65.98,65.85,65.91,27216.0,51.7351,51.8215,51.7194,51.7665,27216.0
2017-08-17 12:10:00,65.88,65.89,65.78,65.82,20872.0,51.7429,51.7508,51.6644,51.6958,20872.0
2017-08-17 12:20:00,65.82,65.87,65.65,65.67,50249.0,51.6958,51.7351,51.5623,51.578,50249.0
2017-08-17 12:30:00,65.67,65.68,65.49,65.52,108469.0,51.578,51.5858,51.4366,51.4602,108469.0
2017-08-17 12:40:00,65.51,65.72,65.42,65.72,67368.0,51.4523,51.6173,51.3816,51.6173,67368.0
2017-08-17 12:50:00,65.7,65.72,65.5,65.57,22002.0,51.6015,51.6173,51.4445,51.4994,22002.0
2017-08-17 13:00:00,65.56,65.62,65.49,65.61,48453.0,51.4916,51.5387,51.4366,51.5309,48453.0
2017-08-17 13:10:00,65.59,65.69,65.54,65.62,26633.0,51.5151,51.5937,51.4759,51.5387,26633.0
2017-08-17 13:20:00,65.61,65.61,65.54,65.55,19207.0,51.5309,51.5309,51.4759,51.4837,19207.0
2017-08-17 13:30:00,65.55,65.58,65.49,65.49,25565.0,51.4837,51.5073,51.4366,51.4366,25565.0
2017-08-17 13:40:00,65.48,65.5,65.41,65.44,29597.0,51.4288,51.4445,51.3738,51.3973,29597.0
2017-08-17 13:50:00,65.44,65.52,65.4,65.52,38045.0,51.3973,51.4602,51.3659,51.4602,38045.0
2017-08-17 14:00:00,65.51,65.62,65.51,65.62,54421.0,51.4523,51.5387,51.4523,51.5387,54421.0
2017-08-17 14:10:00,65.61,65.66,65.56,65.58,49068.0,51.5309,51.5701,51.4916,51.5073,49068.0
2017-08-17 14:20:00,65.58,65.83,65.55,65.81,46378.0,51.5073,51.7036,51.4837,51.6879,46378.0
2017-08-17 14:30:00,65.81,65.81,65.63,65.64,40838.0,51.6879,51.6879,51.5466,51.5544,40838.0
2017-08-17 14:40:00,65.65,65.68,65.59,65.6,34897.0,51.5623,51.5858,51.5151,51.523,34897.0
2017-08-17 14:50:00,65.59,65.64,65.55,65.63,36059.0,51.5151,51.5544,51.4837,51.5466,36059.0
2017-08-17 15:00:00,65.62,65.62,65.43,65.47,37258.0,51.5387,51.5387,51.3895,51.4209,37258.0
2017-08-17 15:10:00,65.46,65.46,65.35,65.36,42565.0,51.413,51.413,51.3266,51.3345,42565.0
2017-08-17 15:20:00,65.34,65.36,65.24,65.27,36844.0,51.3188,51.3345,51.2403,51.2638,36844.0
2017-08-17 15:30:00,65.28,65.39,65.26,65.29,62343.0,51.2717,51.3581,51.256,51.2795,62343.0
2017-08-17 15:40:00,65.29,65.29,65.18,65.22,100918.0,51.2795,51.2795,51.1931,51.2245,100918.0
2017-08-17 15:50:00,65.21,65.26,65.15,65.18,200014.0,51.2167,51.256,51.1696,51.1931,200014.0
2017-08-18 09:30:00,64.99,65.22,64.34,64.41,125229.0,51.0439,51.2245,50.5334,50.5884,125229.0
2017-08-18 09:40:00,64.47,64.79,64.45,64.69,30446.0,50.6355,50.8868,50.6198,50.8083,30446.0
2017-08-18 09:50:00,64.69,64.79,64.66,64.75,35090.0,50.8083,50.8868,50.7847,50.8554,35090.0
2017-08-18 10:00:00,64.77,64.97,64.73,64.92,27799.0,50.8711,51.0282,50.8397,50.9889,27799.0
2017-08-18 10:10:00,64.91,65.07,64.88,64.99,19859.0,50.9811,51.1067,50.9575,51.0439,19859.0
2017-08-18 10:20:00,64.98,65.09,64.95,64.99,22446.0,51.036,51.1224,51.0125,51.0439,22446.0
2017-08-18 10:30:00,64.97,65.01,64.9,64.99,19860.0,51.0282,51.0596,50.9732,51.0439,19860.0
2017-08-18 10:40:00,65.01,65.01,64.87,64.87,19617.0,51.0596,51.0596,50.9497,50.9497,19617.0
2017-08-18 10:50:00,64.85,64.97,64.8,64.9,47962.0,50.9339,51.0282,50.8947,50.9732,47962.0
2017-08-18 11:00:00,64.93,64.94,64.84,64.87,22061.0,50.9968,51.0046,50.9261,50.9497,22061.0
2017-08-18 11:10:00,64.89,64.98,64.87,64.93,38759.0,50.9654,51.036,50.9497,50.9968,38759.0
2017-08-18 11:20:00,64.92,65.0,64.85,64.93,40616.0,50.9889,51.0518,50.9339,50.9968,40616.0
2017-08-18 11:30:00,64.94,64.95,64.86,64.9,17189.0,51.0046,51.0125,50.9418,50.9732,17189.0
2017-08-18 11:40:00,64.94,65.01,64.86,64.98,31100.0,51.0046,51.0596,50.9418,51.036,31100.0
2017-08-18 11:50:00,65.0,65.1,65.0,65.07,12676.0,51.0518,51.1303,51.0518,51.1067,12676.0
2017-08-18 12:00:00,65.04,65.04,64.91,64.92,21612.0,51.0832,51.0832,50.9811,50.9889,21612.0
2017-08-18 12:10:00,64.92,64.98,64.8,64.84,42637.0,50.9889,51.036,50.8947,50.9261,42637.0
2017-08-18 12:20:00,64.84,64.92,64.78,64.87,14662.0,50.9261,50.9889,50.879,50.9497,14662.0
2017-08-18 12:30:00,64.88,64.96,64.85,64.89,29936.0,50.9575,51.0203,50.9339,50.9654,29936.0
2017-08-18 12:40:00,64.89,65.05,64.83,64.93,27158.0,50.9654,51.091,50.9182,50.9968,27158.0
2017-08-18 12:50:00,64.94,64.94,64.81,64.83,18242.0,51.0046,51.0046,50.9025,50.9182,18242.0
2017-08-18 13:00:00,64.84,64.87,64.77,64.81,9883.0,50.9261,50.9497,50.8711,50.9025,9883.0
2017-08-18 13:10:00,64.81,64.95,64.81,64.83,11281.0,50.9025,51.0125,50.9025,50.9182,11281.0
2017-08-18 13:20:00,64.78,64.78,64.69,64.72,11422.0,50.879,50.879,50.8083,50.8318,11422.0
2017-08-18 13:30:00,64.72,64.75,64.62,64.65,13713.0,50.8318,50.8554,50.7533,50.7769,13713.0
2017-08-18 13:40:00,64.64,64.69,64.63,64.68,15362.0,50.769,50.8083,50.7612,50.8004,15362.0
2017-08-18 13:50:00,64.68,64.7,64.49,64.49,21847.0,50.8004,50.8161,50.6512,50.6512,21847.0
2017-08-18 14:00:00,64.49,64.57,64.49,64.54,16579.0,50.6512,50.714,50.6512,50.6905,16579.0
2017-08-18 14:10:00,64.55,64.59,64.51,64.53,13525.0,50.6983,50.7297,50.6669,50.6826,13525.0
2017-08-18 14:20:00,64.52,64.67,64.5,64.62,19326.0,50.6748,50.7926,50.659,50.7533,19326.0
2017-08-18 14:30:00,64.61,64.67,64.57,64.58,15630.0,50.7454,50.7926,50.714,50.7219,15630.0
2017-08-18 14:40:00,64.57,64.61,64.53,64.55,16554.0,50.714,50.7454,50.6826,50.6983,16554.0
2017-08-18 14:50:00,64.56,64.61,64.5,64.59,20476.0,50.7062,50.7454,50.659,50.7297,20476.0
2017-08-18 15:00:00,64.58,64.68,64.58,64.65,20513.0,50.7219,50.8004,50.7219,50.7769,20513.0
2017-08-18 15:10:00,64.66,64.69,64.59,64.6,20569.0,50.7847,50.8083,50.7297,50.7376,20569.0
2017-08-18 15:20:00,64.61,64.62,64.53,64.6,27037.0,50.7454,50.7533,50.6826,50.7376,27037.0
2017-08-18 15:30:00,64.59,64.6,64.52,64.55,42881.0,50.7297,50.7376,50.6748,50.6983,42881.0
2017-08-18 15:40:00,64.55,64.61,64.51,64.51,66377.0,50.6983,50.7454,50.6669,50.6669,66377.0
2017-08-18 15:50:00,64.51,64.55,64.36,64.38,113993.0,50.6669,50.6983,50.5491,50.5648,113993.0
2017-08-21 09:30:00,64.3,64.5,64.18,64.49,22121.0,50.502,50.659,50.4077,50.6512,22121.0
2017-08-21 09:40:00,64.48,64.6,64.43,64.48,18540.0,50.6433,50.7376,50.6041,50.6433,18540.0
2017-08-21 09:50:00,64.47,64.49,64.24,64.24,36260.0,50.6355,50.6512,50.4548,50.4548,36260.0
2017-08-21 10:00:00,64.23,64.26,64.06,64.25,41798.0,50.447,50.4705,50.3135,50.4627,41798.0
2017-08-21 10:10:00,64.27,64.27,64.14,64.22,31146.0,50.4784,50.4784,50.3763,50.4391,31146.0
2017-08-21 10:20:00,64.25,64.31,64.13,64.28,16462.0,50.4627,50.5098,50.3684,50.4863,16462.0
2017-08-21 10:30:00,64.27,64.41,64.26,64.34,13054.0,50.4784,50.5884,50.4705,50.5334,13054.0
2017-08-21 10:40:00,64.35,64.44,64.33,64.4,10994.0,50.5412,50.6119,50.5255,50.5805,10994.0
2017-08-21 10:50:00,64.41,64.49,64.33,64.38,15310.0,50.5884,50.6512,50.5255,50.5648,15310.0
2017-08-21 11:00:00,64.38,64.4,64.32,64.36,19137.0,50.5648,50.5805,50.5177,50.5491,19137.0
2017-08-21 11:10:00,64.35,64.47,64.35,64.47,13638.0,50.5412,50.6355,50.5412,50.6355,13638.0
2017-08-21 11:20:00,64.47,64.53,64.41,64.42,20295.0,50.6355,50.6826,50.5884,50.5962,20295.0
2017-08-21 11:30:00,64.42,64.43,64.32,64.42,12635.0,50.5962,50.6041,50.5177,50.5962,12635.0
2017-08-21 11:40:00,64.42,64.51,64.41,64.46,6783.0,50.5962,50.6669,50.5884,50.6276,6783.0
2017-08-21 11:50:00,64.46,64.46,64.38,64.4,6942.0,50.6276,50.6276,50.5648,50.5805,6942.0
2017-08-21 12:00:00,64.4,64.52,64.4,64.51,8235.0,50.5805,50.6748,50.5805,50.6669,8235.0
2017-08-21 12:10:00,64.5,64.57,64.5,64.57,10551.0,50.659,50.714,50.659,50.714,10551.0
2017-08-21 12:20:00,64.57,64.62,64.52,64.56,10333.0,50.714,50.7533,50.6748,50.7062,10333.0
2017-08-21 12:30:00,64.53,64.56,64.48,64.48,9573.0,50.6826,50.7062,50.6433,50.6433,9573.0
2017-08-21 12:40:00,64.48,64.48,64.43,64.43,10597.0,50.6433,50.6433,50.6041,50.6041,10597.0
2017-08-21 12:50:00,64.44,64.49,64.44,64.48,9395.0,50.6119,50.6512,50.6119,50.6433,9395.0
2017-08-21 13:00:00,64.47,64.48,64.39,64.39,25054.0,50.6355,50.6433,50.5727,50.5727,25054.0
2017-08-21 13:10:00,64.39,64.4,64.34,64.39,8053.0,50.5727,50.5805,50.5334,50.5727,8053.0
2017-08-21 13:20:00,64.39,64.42,64.37,64.39,9536.0,50.5727,50.5962,50.5569,50.5727,9536.0
2017-08-21 13:30:00,64.41,64.42,64.33,64.35,12783.0,50.5884,50.5962,50.5255,50.5412,12783.0
2017-08-21 13:40:00,64.35,64.41,64.34,64.39,12651.0,50.5412,50.5884,50.5334,50.5727,12651.0
2017-08-21 13:50:00,64.4,64.42,64.32,64.35,16035.0,50.5805,50.5962,50.5177,50.5412,16035.0
2017-08-21 14:00:00,64.35,64.38,64.34,64.37,19216.0,50.5412,50.5648,50.5334,50.5569,19216.0
2017-08-21 14:10:00,64.37,64.37,64.31,64.32,20622.0,50.5569,50.5569,50.5098,50.5177,20622.0
2017-08-21 14:20:00,64.33,64.4,64.3,64.38,28166.0,50.5255,50.5805,50.502,50.5648,28166.0
2017-08-21 14:30:00,64.37,64.41,64.36,64.38,13707.0,50.5569,50.5884,50.5491,50.5648,13707.0
2017-08-21 14:40:00,64.38,64.46,64.36,64.42,26731.0,50.5648,50.6276,50.5491,50.5962,26731.0
2017-08-21 14:50:00,64.42,64.42,64.36,64.39,18017.0,50.5962,50.5962,50.5491,50.5727,18017.0
2017-08-21 15:00:00,64.4,64.4,64.34,64.38,17250.0,50.5805,50.5805,50.5334,50.5648,17250.0
2017-08-21 15:10:00,64.38,64.4,64.32,64.34,31501.0,50.5648,50.5805,50.5177,50.5334,31501.0
2017-08-21 15:20:00,64.34,64.43,64.34,64.41,36820.0,50.5334,50.6041,50.5334,50.5884,36820.0
2017-08-21 15:30:00,64.39,64.41,64.37,64.39,41593.0,50.5727,50.5884,50.5569,50.5727,41593.0
2017-08-21 15:40:00,64.39,64.42,64.35,64.4,62399.0,50.5727,50.5962,50.5412,50.5805,62399.0
2017-08-21 15:50:00,64.41,64.45,64.35,64.37,191051.0,50.5884,50.6198,50.5412,50.5569,191051.0
2017-08-22 09:30:00,64.4,64.74,64.38,64.73,44308.0,50.5805,50.8475,50.5648,50.8397,44308.0
2017-08-22 09:40:00,64.75,64.93,64.73,64.8,19773.0,50.8554,50.9968,50.8397,50.8947,19773.0
2017-08-22 09:50:00,64.84,65.0,64.82,64.95,24755.0,50.9261,51.0518,50.9104,51.0125,24755.0
2017-08-22 10:00:00,64.95,65.04,64.95,64.97,39315.0,51.0125,51.0832,51.0125,51.0282,39315.0
2017-08-22 10:10:00,64.97,65.07,64.95,65.02,45023.0,51.0282,51.1067,51.0125,51.0675,45023.0
2017-08-22 10:20:00,65.03,65.07,65.0,65.03,32060.0,51.0753,51.1067,51.0518,51.0753,32060.0
2017-08-22 10:30:00,65.03,65.07,64.97,65.04,28062.0,51.0753,51.1067,51.0282,51.0832,28062.0
2017-08-22 10:40:00,65.03,65.19,65.02,65.18,37815.0,51.0753,51.201,51.0675,51.1931,37815.0
2017-08-22 10:50:00,65.17,65.24,65.13,65.17,22073.0,51.1853,51.2403,51.1539,51.1853,22073.0
2017-08-22 11:00:00,65.19,65.22,65.11,65.11,24312.0,51.201,51.2245,51.1381,51.1381,24312.0
2017-08-22 11:10:00,65.12,65.28,65.12,65.26,20500.0,51.146,51.2717,51.146,51.256,20500.0
2017-08-22 11:20:00,65.27,65.44,65.27,65.43,20382.0,51.2638,51.3973,51.2638,51.3895,20382.0
2017-08-22 11:30:00,65.44,65.62,65.41,65.56,81502.0,51.3973,51.5387,51.3738,51.4916,81502.0
2017-08-22 11:40:00,65.56,65.65,65.52,65.55,48361.0,51.4916,51.5623,51.4602,51.4837,48361.0
2017-08-22 11:50:00,65.55,65.58,65.49,65.51,15007.0,51.4837,51.5073,51.4366,51.4523,15007.0
2017-08-22 12:00:00,65.54,65.61,65.53,65.53,17655.0,51.4759,51.5309,51.468,51.468,17655.0
2017-08-22 12:10:00,65.55,65.61,65.5,65.51,35207.0,51.4837,51.5309,51.4445,51.4523,35207.0
2017-08-22 12:20:00,65.53,65.63,65.5,65.53,49468.0,51.468,51.5466,51.4445,51.468,49468.0
2017-08-22 12:30:00,65.54,65.58,65.5,65.52,18405.0,51.4759,51.5073,51.4445,51.4602,18405.0
2017-08-22 12:40:00,65.52,65.56,65.52,65.56,6891.0,51.4602,51.4916,51.4602,51.4916,6891.0
2017-08-22 12:50:00,65.55,65.58,65.53,65.57,12525.0,51.4837,51.5073,51.468,51.4994,12525.0
2017-08-22 13:00:00,65.56,65.6,65.56,65.56,10839.0,51.4916,51.523,51.4916,51.4916,10839.0
2017-08-22 13:10:00,65.57,65.59,65.53,65.53,16616.0,51.4994,51.5151,51.468,51.468,16616.0
2017-08-22 13:20:00,65.53,65.57,65.48,65.5,13598.0,51.468,51.4994,51.4288,51.4445,13598.0
2017-08-22 13:30:00,65.51,65.53,65.48,65.51,10724.0,51.4523,51.468,51.4288,51.4523,10724.0
2017-08-22 13:40:00,65.49,65.5,65.42,65.42,24609.0,51.4366,51.4445,51.3816,51.3816,24609.0
2017-08-22 13:50:00,65.42,65.42,65.33,65.36,14856.0,51.3816,51.3816,51.3109,51.3345,14856.0
2017-08-22 14:00:00,65.36,65.42,65.34,65.35,17268.0,51.3345,51.3816,51.3188,51.3266,17268.0
2017-08-22 14:10:00,65.36,65.45,65.36,65.44,31813.0,51.3345,51.4052,51.3345,51.3973,31813.0
2017-08-22 14:20:00,65.44,65.54,65.43,65.53,19242.0,51.3973,51.4759,51.3895,51.468,19242.0
2017-08-22 14:30:00,65.53,65.58,65.52,65.56,19587.0,51.468,51.5073,51.4602,51.4916,19587.0
2017-08-22 14:40:00,65.56,65.57,65.5,65.53,30160.0,51.4916,51.4994,51.4445,51.468,30160.0
2017-08-22 14:50:00,65.52,65.59,65.52,65.58,14159.0,51.4602,51.5151,51.4602,51.5073,14159.0
2017-08-22 15:00:00,65.57,65.59,65.52,65.54,17646.0,51.4994,51.5151,51.4602,51.4759,17646.0
2017-08-22 15:10:00,65.54,65.58,65.5,65.56,32146.0,51.4759,51.5073,51.4445,51.4916,32146.0
2017-08-22 15:20:00,65.56,65.57,65.5,65.5,25980.0,51.4916,51.4994,51.4445,51.4445,25980.0
2017-08-22 15:30:00,65.51,65.59,65.5,65.53,38872.0,51.4523,51.5151,51.4445,51.468,38872.0
2017-08-22 15:40:00,65.53,65.58,65.5,65.53,58233.0,51.468,51.5073,51.4445,51.468,58233.0
2017-08-22 15:50:00,65.54,65.55,65.41,65.42,129968.0,51.4759,51.4837,51.3738,51.3816,129968.0
2017-08-23 09:30:00,65.17,65.37,64.96,65.06,50333.0,51.1853,51.3424,51.0203,51.0989,50333.0
2017-08-23 09:40:00,65.07,65.21,65.03,65.15,12713.0,51.1067,51.2167,51.0753,51.1696,12713.0
2017-08-23 09:50:00,65.16,65.34,65.16,65.27,19159.0,51.1774,51.3188,51.1774,51.2638,19159.0
2017-08-23 10:00:00,65.27,65.29,65.1,65.13,19783.0,51.2638,51.2795,51.1303,51.1539,19783.0
2017-08-23 10:10:00,65.12,65.27,65.1,65.27,16252.0,51.146,51.2638,51.1303,51.2638,16252.0
2017-08-23 10:20:00,65.25,65.26,65.04,65.18,16467.0,51.2481,51.256,51.0832,51.1931,16467.0
2017-08-23 10:30:00,65.18,65.19,65.1,65.19,15400.0,51.1931,51.201,51.1303,51.201,15400.0
2017-08-23 10:40:00,65.21,65.21,65.09,65.11,10940.0,51.2167,51.2167,51.1224,51.1381,10940.0
2017-08-23 10:50:00,65.11,65.15,65.07,65.11,20942.0,51.1381,51.1696,51.1067,51.1381,20942.0
2017-08-23 11:00:00,65.12,65.15,65.09,65.12,19676.0,51.146,51.1696,51.1224,51.146,19676.0
2017-08-23 11:10:00,65.11,65.13,65.02,65.1,37571.0,51.1381,51.1539,51.0675,51.1303,37571.0
2017-08-23 11:20:00,65.12,65.25,65.12,65.23,20183.0,51.146,51.2481,51.146,51.2324,20183.0
2017-08-23 11:30:00,65.23,65.25,65.14,65.2,24818.0,51.2324,51.2481,51.1617,51.2088,24818.0
2017-08-23 11:40:00,65.19,65.27,65.19,65.23,19085.0,51.201,51.2638,51.201,51.2324,19085.0
2017-08-23 11:50:00,65.24,65.29,65.2,65.23,24030.0,51.2403,51.2795,51.2088,51.2324,24030.0
2017-08-23 12:00:00,65.24,65.26,65.21,65.22,22795.0,51.2403,51.256,51.2167,51.2245,22795.0
2017-08-23 12:10:00,65.22,65.39,65.22,65.37,36941.0,51.2245,51.3581,51.2245,51.3424,36941.0
2017-08-23 12:20:00,65.37,65.39,65.27,65.28,29031.0,51.3424,51.3581,51.2638,51.2717,29031.0
2017-08-23 12:30:00,65.29,65.3,65.27,65.28,20549.0,51.2795,51.2874,51.2638,51.2717,20549.0
2017-08-23 12:40:00,65.27,65.47,65.27,65.41,73634.0,51.2638,51.4209,51.2638,51.3738,73634.0
2017-08-23 12:50:00,65.41,65.53,65.37,65.37,29816.0,51.3738,51.468,51.3424,51.3424,29816.0
2017-08-23 13:00:00,65.37,65.41,65.36,65.39,22255.0,51.3424,51.3738,51.3345,51.3581,22255.0
2017-08-23 13:10:00,65.39,65.4,65.3,65.35,34146.0,51.3581,51.3659,51.2874,51.3266,34146.0
2017-08-23 13:20:00,65.36,65.44,65.32,65.39,19375.0,51.3345,51.3973,51.3031,51.3581,19375.0
2017-08-23 13:30:00,65.38,65.4,65.35,65.37,18076.0,51.3502,51.3659,51.3266,51.3424,18076.0
2017-08-23 13:40:00,65.37,65.45,65.36,65.45,19197.0,51.3424,51.4052,51.3345,51.4052,19197.0
2017-08-23 13:50:00,65.45,65.49,65.4,65.49,22045.0,51.4052,51.4366,51.3659,51.4366,22045.0
2017-08-23 14:00:00,65.48,65.61,65.48,65.61,49450.0,51.4288,51.5309,51.4288,51.5309,49450.0
2017-08-23 14:10:00,65.61,65.65,65.48,65.59,138655.0,51.5309,51.5623,51.4288,51.5151,138655.0
2017-08-23 14:20:00,65.6,65.64,65.53,65.64,120861.0,51.523,51.5544,51.468,51.5544,120861.0
2017-08-23 14:30:00,65.65,65.65,65.58,65.63,94270.0,51.5623,51.5623,51.5073,51.5466,94270.0
2017-08-23 14:40:00,65.63,65.77,65.62,65.75,66504.0,51.5466,51.6565,51.5387,51.6408,66504.0
2017-08-23 14:50:00,65.76,65.81,65.74,65.77,52586.0,51.6487,51.6879,51.633,51.6565,52586.0
2017-08-23 15:00:00,65.77,65.8,65.76,65.8,71985.0,51.6565,51.6801,51.6487,51.6801,71985.0
2017-08-23 15:10:00,65.78,65.8,65.77,65.78,36188.0,51.6644,51.6801,51.6565,51.6644,36188.0
2017-08-23 15:20:00,65.78,65.82,65.78,65.82,44088.0,51.6644,51.6958,51.6644,51.6958,44088.0
2017-08-23 15:30:00,65.81,65.85,65.77,65.82,83527.0,51.6879,51.7194,51.6565,51.6958,83527.0
2017-08-23 15:40:00,65.81,65.82,65.73,65.77,99526.0,51.6879,51.6958,51.6251,51.6565,99526.0
2017-08-23 15:50:00,65.77,65.8,65.63,65.64,226184.0,51.6565,51.6801,51.5466,51.5544,226184.0
2017-08-24 09:30:00,65.93,66.37,65.81,66.3,35238.0,51.7822,52.1278,51.6879,52.0728,35238.0
2017-08-24 09:40:00,66.27,66.36,66.07,66.11,22417.0,52.0492,52.1199,51.8921,51.9236,22417.0
2017-08-24 09:50:00,66.13,66.2,65.94,66.1,30462.0,51.9393,51.9942,51.79,51.9157,30462.0
2017-08-24 10:00:00,66.11,66.23,66.04,66.13,31700.0,51.9236,52.0178,51.8686,51.9393,31700.0
2017-08-24 10:10:00,66.14,66.27,66.07,66.19,38696.0,51.9471,52.0492,51.8921,51.9864,38696.0
2017-08-24 10:20:00,66.2,66.39,66.17,66.36,39224.0,51.9942,52.1435,51.9707,52.1199,39224.0
2017-08-24 10:30:00,66.34,66.38,66.28,66.35,27112.0,52.1042,52.1356,52.0571,52.1121,27112.0
2017-08-24 10:40:00,66.34,66.42,66.28,66.41,69108.0,52.1042,52.167,52.0571,52.1592,69108.0
2017-08-24 10:50:00,66.39,66.5,66.35,66.38,30827.0,52.1435,52.2299,52.1121,52.1356,30827.0
2017-08-24 11:00:00,66.38,66.47,66.36,66.4,38186.0,52.1356,52.2063,52.1199,52.1513,38186.0
2017-08-24 11:10:00,66.41,66.41,66.21,66.32,27335.0,52.1592,52.1592,52.0021,52.0885,27335.0
2017-08-24 11:20:00,66.31,66.39,66.23,66.26,30550.0,52.0806,52.1435,52.0178,52.0414,30550.0
2017-08-24 11:30:00,66.25,66.27,66.16,66.22,21150.0,52.0335,52.0492,51.9628,52.01,21150.0
2017-08-24 11:40:00,66.22,66.55,66.22,66.51,58255.0,52.01,52.2691,52.01,52.2377,58255.0
2017-08-24 11:50:00,66.5,66.56,66.48,66.51,24429.0,52.2299,52.277,52.2142,52.2377,24429.0
2017-08-24 12:00:00,66.52,66.7,66.52,66.61,23508.0,52.2456,52.387,52.2456,52.3163,23508.0
2017-08-24 12:10:00,66.62,66.66,66.59,66.6,17561.0,52.3241,52.3555,52.3006,52.3084,17561.0
2017-08-24 12:20:00,66.59,66.61,66.48,66.49,19411.0,52.3006,52.3163,52.2142,52.222,19411.0
2017-08-24 12:30:00,66.48,66.5,66.4,66.41,12082.0,52.2142,52.2299,52.1513,52.1592,12082.0
2017-08-24 12:40:00,66.42,66.53,66.41,66.51,21111.0,52.167,52.2534,52.1592,52.2377,21111.0
2017-08-24 12:50:00,66.52,66.53,66.47,66.51,12857.0,52.2456,52.2534,52.2063,52.2377,12857.0
2017-08-24 13:00:00,66.49,66.59,66.48,66.59,61202.0,52.222,52.3006,52.2142,52.3006,61202.0
2017-08-24 13:10:00,66.59,66.62,66.54,66.62,31377.0,52.3006,52.3241,52.2613,52.3241,31377.0
2017-08-24 13:20:00,66.62,66.71,66.59,66.67,58253.0,52.3241,52.3948,52.3006,52.3634,58253.0
2017-08-24 13:30:00,66.67,66.73,66.62,66.72,140760.0,52.3634,52.4105,52.3241,52.4027,140760.0
2017-08-24 13:40:00,66.71,66.72,66.6,66.62,56395.0,52.3948,52.4027,52.3084,52.3241,56395.0
2017-08-24 13:50:00,66.62,66.62,66.5,66.56,59468.0,52.3241,52.3241,52.2299,52.277,59468.0
2017-08-24 14:00:00,66.55,66.6,66.25,66.25,93460.0,52.2691,52.3084,52.0335,52.0335,93460.0
2017-08-24 14:10:00,66.24,66.29,66.15,66.27,38064.0,52.0257,52.0649,51.955,52.0492,38064.0
2017-08-24 14:20:00,66.27,66.45,66.27,66.45,65531.0,52.0492,52.1906,52.0492,52.1906,65531.0
2017-08-24 14:30:00,66.43,66.45,66.27,66.3,53568.0,52.1749,52.1906,52.0492,52.0728,53568.0
2017-08-24 14:40:00,66.31,66.33,66.12,66.2,33361.0,52.0806,52.0964,51.9314,51.9942,33361.0
2017-08-24 14:50:00,66.2,66.22,66.14,66.2,37396.0,51.9942,52.01,51.9471,51.9942,37396.0
2017-08-24 15:00:00,66.2,66.22,66.14,66.22,34965.0,51.9942,52.01,51.9471,52.01,34965.0
2017-08-24 15:10:00,66.22,66.25,66.16,66.24,37964.0,52.01,52.0335,51.9628,52.0257,37964.0
2017-08-24 15:20:00,66.24,66.3,66.2,66.23,32119.0,52.0257,52.0728,51.9942,52.0178,32119.0
2017-08-24 15:30:00,66.23,66.29,66.17,66.22,62218.0,52.0178,52.0649,51.9707,52.01,62218.0
2017-08-24 15:40:00,66.23,66.24,66.11,66.15,100810.0,52.0178,52.0257,51.9236,51.955,100810.0
2017-08-24 15:50:00,66.13,66.15,66.09,66.11,182302.0,51.9393,51.955,51.9079,51.9236,182302.0
2017-08-25 09:30:00,66.15,66.26,65.96,66.16,30164.0,51.955,52.0414,51.8057,51.9628,30164.0
2017-08-25 09:40:00,66.19,66.3,66.07,66.08,21807.0,51.9864,52.0728,51.8921,51.9,21807.0
2017-08-25 09:50:00,66.11,66.36,66.1,66.27,35438.0,51.9236,52.1199,51.9157,52.0492,35438.0
2017-08-25 10:00:00,66.28,66.37,66.15,66.27,33929.0,52.0571,52.1278,51.955,52.0492,33929.0
2017-08-25 10:10:00,66.29,66.33,66.2,66.3,14231.0,52.0649,52.0964,51.9942,52.0728,14231.0
2017-08-25 10:20:00,66.31,66.37,66.27,66.27,11754.0,52.0806,52.1278,52.0492,52.0492,11754.0
2017-08-25 10:30:00,66.28,66.3,66.26,66.26,10122.0,52.0571,52.0728,52.0414,52.0414,10122.0
2017-08-25 10:40:00,66.3,66.3,66.15,66.15,14945.0,52.0728,52.0728,51.955,51.955,14945.0
2017-08-25 10:50:00,66.14,66.38,66.12,66.36,41838.0,51.9471,52.1356,51.9314,52.1199,41838.0
2017-08-25 11:00:00,66.3,66.37,66.12,66.19,71154.0,52.0728,52.1278,51.9314,51.9864,71154.0
2017-08-25 11:10:00,66.16,66.23,66.14,66.22,12230.0,51.9628,52.0178,51.9471,52.01,12230.0
2017-08-25 11:20:00,66.21,66.24,66.16,66.16,14636.0,52.0021,52.0257,51.9628,51.9628,14636.0
2017-08-25 11:30:00,66.16,66.2,66.12,66.15,25573.0,51.9628,51.9942,51.9314,51.955,25573.0
2017-08-25 11:40:00,66.15,66.21,66.13,66.13,8340.0,51.955,52.0021,51.9393,51.9393,8340.0
2017-08-25 11:50:00,66.14,66.15,66.1,66.12,14039.0,51.9471,51.955,51.9157,51.9314,14039.0
2017-08-25 12:00:00,66.11,66.18,66.1,66.16,11991.0,51.9236,51.9785,51.9157,51.9628,11991.0
2017-08-25 12:10:00,66.16,66.25,66.15,66.25,23930.0,51.9628,52.0335,51.955,52.0335,23930.0
2017-08-25 12:20:00,66.25,66.32,66.23,66.23,21721.0,52.0335,52.0885,52.0178,52.0178,21721.0
2017-08-25 12:30:00,66.23,66.28,66.22,66.28,13335.0,52.0178,52.0571,52.01,52.0571,13335.0
2017-08-25 12:40:00,66.28,66.3,66.26,66.26,14498.0,52.0571,52.0728,52.0414,52.0414,14498.0
2017-08-25 12:50:00,66.26,66.3,66.26,66.29,17451.0,52.0414,52.0728,52.0414,52.0649,17451.0
2017-08-25 13:00:00,66.28,66.34,66.28,66.31,17211.0,52.0571,52.1042,52.0571,52.0806,17211.0
2017-08-25 13:10:00,66.3,66.34,66.28,66.32,20953.0,52.0728,52.1042,52.0571,52.0885,20953.0
2017-08-25 13:20:00,66.31,66.34,66.3,66.34,14179.0,52.0806,52.1042,52.0728,52.1042,14179.0
2017-08-25 13:30:00,66.33,66.35,66.31,66.32,14572.0,52.0964,52.1121,52.0806,52.0885,14572.0
2017-08-25 13:40:00,66.32,66.37,66.32,66.35,12764.0,52.0885,52.1278,52.0885,52.1121,12764.0
2017-08-25 13:50:00,66.35,66.38,66.23,66.24,60005.0,52.1121,52.1356,52.0178,52.0257,60005.0
2017-08-25 14:00:00,66.23,66.26,66.2,66.2,15576.0,52.0178,52.0414,51.9942,51.9942,15576.0
2017-08-25 14:10:00,66.21,66.24,66.17,66.17,14483.0,52.0021,52.0257,51.9707,51.9707,14483.0
2017-08-25 14:20:00,66.17,66.2,66.14,66.17,32808.0,51.9707,51.9942,51.9471,51.9707,32808.0
2017-08-25 14:30:00,66.16,66.36,66.16,66.35,45587.0,51.9628,52.1199,51.9628,52.1121,45587.0
2017-08-25 14:40:00,66.36,66.39,66.32,66.37,25849.0,52.1199,52.1435,52.0885,52.1278,25849.0
2017-08-25 14:50:00,66.37,66.39,66.34,66.34,16767.0,52.1278,52.1435,52.1042,52.1042,16767.0
2017-08-25 15:00:00,66.34,66.34,66.25,66.3,18736.0,52.1042,52.1042,52.0335,52.0728,18736.0
2017-08-25 15:10:00,66.3,66.34,66.23,66.23,17384.0,52.0728,52.1042,52.0178,52.0178,17384.0
2017-08-25 15:20:00,66.24,66.28,66.2,66.21,15639.0,52.0257,52.0571,51.9942,52.0021,15639.0
2017-08-25 15:30:00,66.21,66.21,66.16,66.17,42470.0,52.0021,52.0021,51.9628,51.9707,42470.0
2017-08-25 15:40:00,66.17,66.21,66.13,66.16,76177.0,51.9707,52.0021,51.9393,51.9628,76177.0
2017-08-25 15:50:00,66.15,66.16,66.07,66.08,106333.0,51.955,51.9628,51.8921,51.9,106333.0
2017-08-28 09:30:00,66.38,66.54,66.29,66.38,25885.0,52.1356,52.2613,52.0649,52.1356,25885.0
2017-08-28 09:40:00,66.39,66.44,66.28,66.4,19252.0,52.1435,52.1827,52.0571,52.1513,19252.0
2017-08-28 09:50:00,66.37,66.4,66.2,66.23,37605.0,52.1278,52.1513,51.9942,52.0178,37605.0
2017-08-28 10:00:00,66.22,66.22,66.05,66.1,19307.0,52.01,52.01,51.8764,51.9157,19307.0
2017-08-28 10:10:00,66.06,66.06,65.92,65.92,12816.0,51.8843,51.8843,51.7743,51.7743,12816.0
2017-08-28 10:20:00,65.9,66.01,65.87,65.93,19200.0,51.7586,51.845,51.7351,51.7822,19200.0
2017-08-28 10:30:00,65.94,65.99,65.9,65.98,19592.0,51.79,51.8293,51.7586,51.8215,19592.0
2017-08-28 10:40:00,65.97,66.1,65.92,66.1,24613.0,51.8136,51.9157,51.7743,51.9157,24613.0
2017-08-28 10:50:00,66.1,66.11,66.04,66.08,20832.0,51.9157,51.9236,51.8686,51.9,20832.0
2017-08-28 11:00:00,66.09,66.16,66.03,66.1,28049.0,51.9079,51.9628,51.8607,51.9157,28049.0
2017-08-28 11:10:00,66.1,66.11,65.99,66.02,33235.0,51.9157,51.9236,51.8293,51.8529,33235.0
2017-08-28 11:20:00,66.02,66.09,66.0,66.03,43345.0,51.8529,51.9079,51.8372,51.8607,43345.0
2017-08-28 11:30:00,66.04,66.06,66.0,66.06,30655.0,51.8686,51.8843,51.8372,51.8843,30655.0
2017-08-28 11:40:00,66.07,66.22,66.07,66.2,15166.0,51.8921,52.01,51.8921,51.9942,15166.0
2017-08-28 11:50:00,66.21,66.3,66.19,66.27,15571.0,52.0021,52.0728,51.9864,52.0492,15571.0
2017-08-28 12:00:00,66.25,66.29,66.24,66.26,15028.0,52.0335,52.0649,52.0257,52.0414,15028.0
2017-08-28 12:10:00,66.26,66.36,66.23,66.33,14035.0,52.0414,52.1199,52.0178,52.0964,14035.0
2017-08-28 12:20:00,66.36,66.42,66.28,66.3,23247.0,52.1199,52.167,52.0571,52.0728,23247.0
2017-08-28 12:30:00,66.3,66.33,66.28,66.33,7951.0,52.0728,52.0964,52.0571,52.0964,7951.0
2017-08-28 12:40:00,66.33,66.33,66.24,66.27,17097.0,52.0964,52.0964,52.0257,52.0492,17097.0
2017-08-28 12:50:00,66.27,66.34,66.25,66.34,9979.0,52.0492,52.1042,52.0335,52.1042,9979.0
2017-08-28 13:00:00,66.33,66.4,66.33,66.4,13065.0,52.0964,52.1513,52.0964,52.1513,13065.0
2017-08-28 13:10:00,66.4,66.43,66.35,66.38,7424.0,52.1513,52.1749,52.1121,52.1356,7424.0
2017-08-28 13:20:00,66.39,66.39,66.35,66.39,8734.0,52.1435,52.1435,52.1121,52.1435,8734.0
2017-08-28 13:30:00,66.39,66.4,66.35,66.37,7149.0,52.1435,52.1513,52.1121,52.1278,7149.0
2017-08-28 13:40:00,66.39,66.42,66.34,66.42,10135.0,52.1435,52.167,52.1042,52.167,10135.0
2017-08-28 13:50:00,66.43,66.43,66.34,66.41,11336.0,52.1749,52.1749,52.1042,52.1592,11336.0
2017-08-28 14:00:00,66.41,66.48,66.41,66.45,16953.0,52.1592,52.2142,52.1592,52.1906,16953.0
2017-08-28 14:10:00,66.42,66.46,66.4,66.41,17797.0,52.167,52.1985,52.1513,52.1592,17797.0
2017-08-28 14:20:00,66.41,66.44,66.35,66.37,15340.0,52.1592,52.1827,52.1121,52.1278,15340.0
2017-08-28 14:30:00,66.37,66.41,66.34,66.4,17831.0,52.1278,52.1592,52.1042,52.1513,17831.0
2017-08-28 14:40:00,66.4,66.4,66.34,66.35,12807.0,52.1513,52.1513,52.1042,52.1121,12807.0
2017-08-28 14:50:00,66.36,66.41,66.33,66.37,24824.0,52.1199,52.1592,52.0964,52.1278,24824.0
2017-08-28 15:00:00,66.38,66.38,66.34,66.37,11124.0,52.1356,52.1356,52.1042,52.1278,11124.0
2017-08-28 15:10:00,66.36,66.38,66.35,66.36,10569.0,52.1199,52.1356,52.1121,52.1199,10569.0
2017-08-28 15:20:00,66.36,66.38,66.34,66.38,20009.0,52.1199,52.1356,52.1042,52.1356,20009.0
2017-08-28 15:30:00,66.39,66.41,66.38,66.4,28951.0,52.1435,52.1592,52.1356,52.1513,28951.0
2017-08-28 15:40:00,66.4,66.4,66.35,66.37,40535.0,52.1513,52.1513,52.1121,52.1278,40535.0
2017-08-28 15:50:00,66.36,66.41,66.35,66.41,138317.0,52.1199,52.1592,52.1121,52.1592,138317.0
2017-08-29 09:30:00,66.16,66.26,66.06,66.1,42812.0,51.9628,52.0414,51.8843,51.9157,42812.0
2017-08-29 09:40:00,66.17,66.38,66.16,66.31,41158.0,51.9707,52.1356,51.9628,52.0806,41158.0
2017-08-29 09:50:00,66.33,66.38,66.29,66.31,28900.0,52.0964,52.1356,52.0649,52.0806,28900.0
2017-08-29 10:00:00,66.32,66.35,66.1,66.12,85622.0,52.0885,52.1121,51.9157,51.9314,85622.0
2017-08-29 10:10:00,66.1,66.25,66.03,66.24,50801.0,51.9157,52.0335,51.8607,52.0257,50801.0
2017-08-29 10:20:00,66.24,66.27,66.15,66.19,28524.0,52.0257,52.0492,51.955,51.9864,28524.0
2017-08-29 10:30:00,66.21,66.42,66.19,66.41,48417.0,52.0021,52.167,51.9864,52.1592,48417.0
2017-08-29 10:40:00,66.4,66.52,66.38,66.45,42273.0,52.1513,52.2456,52.1356,52.1906,42273.0
2017-08-29 10:50:00,66.48,66.51,66.38,66.45,29031.0,52.2142,52.2377,52.1356,52.1906,29031.0
2017-08-29 11:00:00,66.44,66.5,66.42,66.5,23564.0,52.1827,52.2299,52.167,52.2299,23564.0
2017-08-29 11:10:00,66.51,66.54,66.49,66.49,27825.0,52.2377,52.2613,52.222,52.222,27825.0
2017-08-29 11:20:00,66.49,66.5,66.45,66.47,35151.0,52.222,52.2299,52.1906,52.2063,35151.0
2017-08-29 11:30:00,66.48,66.58,66.47,66.58,28145.0,52.2142,52.2927,52.2063,52.2927,28145.0
2017-08-29 11:40:00,66.57,66.73,66.56,66.7,44447.0,52.2849,52.4105,52.277,52.387,44447.0
2017-08-29 11:50:00,66.7,66.74,66.65,66.65,20728.0,52.387,52.4184,52.3477,52.3477,20728.0
2017-08-29 12:00:00,66.64,66.64,66.59,66.6,24193.0,52.3398,52.3398,52.3006,52.3084,24193.0
2017-08-29 12:10:00,66.62,66.63,66.59,66.63,35300.0,52.3241,52.332,52.3006,52.332,35300.0
2017-08-29 12:20:00,66.63,66.67,66.59,66.65,21785.0,52.332,52.3634,52.3006,52.3477,21785.0
2017-08-29 12:30:00,66.64,66.67,66.59,66.66,14471.0,52.3398,52.3634,52.3006,52.3555,14471.0
2017-08-29 12:40:00,66.66,66.7,66.63,66.7,14175.0,52.3555,52.387,52.332,52.387,14175.0
2017-08-29 12:50:00,66.7,66.7,66.62,66.62,11713.0,52.387,52.387,52.3241,52.3241,11713.0
2017-08-29 13:00:00,66.63,66.67,66.61,66.67,15965.0,52.332,52.3634,52.3163,52.3634,15965.0
2017-08-29 13:10:00,66.67,66.67,66.62,66.65,10899.0,52.3634,52.3634,52.3241,52.3477,10899.0
2017-08-29 13:20:00,66.64,66.7,66.63,66.7,21774.0,52.3398,52.387,52.332,52.387,21774.0
2017-08-29 13:30:00,66.69,66.71,66.6,66.61,17721.0,52.3791,52.3948,52.3084,52.3163,17721.0
2017-08-29 13:40:00,66.62,66.63,66.59,66.59,24910.0,52.3241,52.332,52.3006,52.3006,24910.0
2017-08-29 13:50:00,66.59,66.63,66.58,66.61,25206.0,52.3006,52.332,52.2927,52.3163,25206.0
2017-08-29 14:00:00,66.62,66.66,66.57,66.65,30478.0,52.3241,52.3555,52.2849,52.3477,30478.0
2017-08-29 14:10:00,66.66,66.66,66.59,66.6,27220.0,52.3555,52.3555,52.3006,52.3084,27220.0
2017-08-29 14:20:00,66.61,66.66,66.59,66.59,24731.0,52.3163,52.3555,52.3006,52.3006,24731.0
2017-08-29 14:30:00,66.6,66.64,66.59,66.64,26000.0,52.3084,52.3398,52.3006,52.3398,26000.0
2017-08-29 14:40:00,66.64,66.72,66.63,66.68,84616.0,52.3398,52.4027,52.332,52.3712,84616.0
2017-08-29 14:50:00,66.69,66.69,66.61,66.62,18584.0,52.3791,52.3791,52.3163,52.3241,18584.0
2017-08-29 15:00:00,66.62,66.63,66.56,66.59,38908.0,52.3241,52.332,52.277,52.3006,38908.0
2017-08-29 15:10:00,66.59,66.64,66.58,66.63,36499.0,52.3006,52.3398,52.2927,52.332,36499.0
2017-08-29 15:20:00,66.63,66.64,66.58,66.58,35215.0,52.332,52.3398,52.2927,52.2927,35215.0
2017-08-29 15:30:00,66.59,66.59,66.57,66.59,74229.0,52.3006,52.3006,52.2849,52.3006,74229.0
2017-08-29 15:40:00,66.59,66.59,66.58,66.59,43674.0,52.3006,52.3006,52.2927,52.3006,43674.0
2017-08-29 15:50:00,66.58,66.59,66.4,66.4,175908.0,52.2927,52.3006,52.1513,52.1513,175908.0
2017-08-30 09:30:00,66.34,66.49,66.21,66.34,40210.0,52.1042,52.222,52.0021,52.1042,40210.0
2017-08-30 09:40:00,66.35,66.36,66.28,66.3,47663.0,52.1121,52.1199,52.0571,52.0728,47663.0
2017-08-30 09:50:00,66.29,66.47,66.28,66.38,44496.0,52.0649,52.2063,52.0571,52.1356,44496.0
2017-08-30 10:00:00,66.4,66.49,66.38,66.39,33336.0,52.1513,52.222,52.1356,52.1435,33336.0
2017-08-30 10:10:00,66.38,66.39,66.25,66.26,60652.0,52.1356,52.1435,52.0335,52.0414,60652.0
2017-08-30 10:20:00,66.26,66.34,66.25,66.31,18500.0,52.0414,52.1042,52.0335,52.0806,18500.0
2017-08-30 10:30:00,66.31,66.35,66.3,66.35,20927.0,52.0806,52.1121,52.0728,52.1121,20927.0
2017-08-30 10:40:00,66.34,66.4,66.29,66.39,22281.0,52.1042,52.1513,52.0649,52.1435,22281.0
2017-08-30 10:50:00,66.4,66.4,66.37,66.4,31800.0,52.1513,52.1513,52.1278,52.1513,31800.0
2017-08-30 11:00:00,66.4,66.41,66.38,66.39,55175.0,52.1513,52.1592,52.1356,52.1435,55175.0
2017-08-30 11:10:00,66.39,66.46,66.38,66.44,27679.0,52.1435,52.1985,52.1356,52.1827,27679.0
2017-08-30 11:20:00,66.45,66.45,66.37,66.43,41537.0,52.1906,52.1906,52.1278,52.1749,41537.0
2017-08-30 11:30:00,66.43,66.5,66.42,66.5,18979.0,52.1749,52.2299,52.167,52.2299,18979.0
2017-08-30 11:40:00,66.5,66.52,66.39,66.4,22072.0,52.2299,52.2456,52.1435,52.1513,22072.0
2017-08-30 11:50:00,66.41,66.46,66.4,66.46,27363.0,52.1592,52.1985,52.1513,52.1985,27363.0
2017-08-30 12:00:00,66.44,66.46,66.42,66.45,11803.0,52.1827,52.1985,52.167,52.1906,11803.0
2017-08-30 12:10:00,66.46,66.52,66.44,66.49,23489.0,52.1985,52.2456,52.1827,52.222,23489.0
2017-08-30 12:20:00,66.48,66.49,66.42,66.46,17400.0,52.2142,52.222,52.167,52.1985,17400.0
2017-08-30 12:30:00,66.46,66.49,66.45,66.47,13565.0,52.1985,52.222,52.1906,52.2063,13565.0
2017-08-30 12:40:00,66.47,66.54,66.46,66.54,11688.0,52.2063,52.2613,52.1985,52.2613,11688.0
2017-08-30 12:50:00,66.53,66.54,66.46,66.51,28800.0,52.2534,52.2613,52.1985,52.2377,28800.0
2017-08-30 13:00:00,66.52,66.64,66.52,66.64,14630.0,52.2456,52.3398,52.2456,52.3398,14630.0
2017-08-30 13:10:00,66.63,66.63,66.57,66.58,13494.0,52.332,52.332,52.2849,52.2927,13494.0
2017-08-30 13:20:00,66.57,66.6,66.55,66.58,31070.0,52.2849,52.3084,52.2691,52.2927,31070.0
2017-08-30 13:30:00,66.58,66.62,66.58,66.59,12754.0,52.2927,52.3241,52.2927,52.3006,12754.0
2017-08-30 13:40:00,66.61,66.64,66.59,66.64,12886.0,52.3163,52.3398,52.3006,52.3398,12886.0
2017-08-30 13:50:00,66.64,66.71,66.64,66.71,15571.0,52.3398,52.3948,52.3398,52.3948,15571.0
2017-08-30 14:00:00,66.71,66.72,66.62,66.65,27575.0,52.3948,52.4027,52.3241,52.3477,27575.0
2017-08-30 14:10:00,66.63,66.63,66.57,66.62,23022.0,52.332,52.332,52.2849,52.3241,23022.0
2017-08-30 14:20:00,66.63,66.69,66.62,66.67,16763.0,52.332,52.3791,52.3241,52.3634,16763.0
2017-08-30 14:30:00,66.68,66.74,66.68,66.72,27183.0,52.3712,52.4184,52.3712,52.4027,27183.0
2017-08-30 14:40:00,66.72,66.72,66.58,66.6,24759.0,52.4027,52.4027,52.2927,52.3084,24759.0
2017-08-30 14:50:00,66.6,66.62,66.57,66.57,21648.0,52.3084,52.3241,52.2849,52.2849,21648.0
2017-08-30 15:00:00,66.56,66.57,66.49,66.52,30419.0,52.277,52.2849,52.222,52.2456,30419.0
2017-08-30 15:10:00,66.52,66.54,66.49,66.52,26487.0,52.2456,52.2613,52.222,52.2456,26487.0
2017-08-30 15:20:00,66.52,66.53,66.48,66.52,33147.0,52.2456,52.2534,52.2142,52.2456,33147.0
2017-08-30 15:30:00,66.52,66.54,66.5,66.51,53969.0,52.2456,52.2613,52.2299,52.2377,53969.0
2017-08-30 15:40:00,66.5,66.53,66.47,66.48,76633.0,52.2299,52.2534,52.2063,52.2142,76633.0
2017-08-30 15:50:00,66.48,66.5,66.44,66.5,213928.0,52.2142,52.2299,52.1827,52.2299,213928.0
2017-08-31 09:30:00,66.47,66.82,66.47,66.67,45762.0,52.2063,52.4812,52.2063,52.3634,45762.0
2017-08-31 09:40:00,66.66,66.86,66.66,66.75,27554.0,52.3555,52.5126,52.3555,52.4262,27554.0
2017-08-31 09:50:00,66.75,66.98,66.75,66.93,27041.0,52.4262,52.6069,52.4262,52.5676,27041.0
2017-08-31 10:00:00,66.98,67.19,66.96,67.19,23907.0,52.6069,52.7718,52.5912,52.7718,23907.0
2017-08-31 10:10:00,67.19,67.29,67.17,67.19,80917.0,52.7718,52.8503,52.7561,52.7718,80917.0
2017-08-31 10:20:00,67.2,67.38,67.2,67.38,21325.0,52.7797,52.921,52.7797,52.921,21325.0
2017-08-31 10:30:00,67.38,67.45,67.34,67.42,40564.0,52.921,52.976,52.8896,52.9524,40564.0
2017-08-31 10:40:00,67.42,67.44,67.3,67.36,42888.0,52.9524,52.9682,52.8582,52.9053,42888.0
2017-08-31 10:50:00,67.37,67.45,67.35,67.37,27918.0,52.9132,52.976,52.8975,52.9132,27918.0
2017-08-31 11:00:00,67.36,67.42,67.27,67.41,22313.0,52.9053,52.9524,52.8346,52.9446,22313.0
2017-08-31 11:10:00,67.42,67.45,67.31,67.31,32225.0,52.9524,52.976,52.8661,52.8661,32225.0
2017-08-31 11:20:00,67.32,67.44,67.31,67.42,21777.0,52.8739,52.9682,52.8661,52.9524,21777.0
2017-08-31 11:30:00,67.41,67.42,67.27,67.4,23969.0,52.9446,52.9524,52.8346,52.9367,23969.0
2017-08-31 11:40:00,67.41,67.5,67.41,67.48,33491.0,52.9446,53.0153,52.9446,52.9996,33491.0
2017-08-31 11:50:00,67.48,67.64,67.48,67.52,34472.0,52.9996,53.1252,52.9996,53.031,34472.0
2017-08-31 12:00:00,67.53,67.82,67.52,67.78,39287.0,53.0388,53.2666,53.031,53.2352,39287.0
2017-08-31 12:10:00,67.78,67.81,67.72,67.76,32544.0,53.2352,53.2588,53.1881,53.2195,32544.0
2017-08-31 12:20:00,67.75,67.79,67.68,67.78,28985.0,53.2116,53.2431,53.1567,53.2352,28985.0
2017-08-31 12:30:00,67.78,67.84,67.77,67.83,18741.0,53.2352,53.2823,53.2273,53.2745,18741.0
2017-08-31 12:40:00,67.83,67.84,67.81,67.82,30272.0,53.2745,53.2823,53.2588,53.2666,30272.0
2017-08-31 12:50:00,67.83,68.04,67.82,67.91,118812.0,53.2745,53.4394,53.2666,53.3373,118812.0
2017-08-31 13:00:00,67.89,67.9,67.69,67.77,21179.0,53.3216,53.3294,53.1645,53.2273,21179.0
2017-08-31 13:10:00,67.76,67.9,67.76,67.81,25626.0,53.2195,53.3294,53.2195,53.2588,25626.0
2017-08-31 13:20:00,67.81,67.83,67.7,67.72,27845.0,53.2588,53.2745,53.1724,53.1881,27845.0
2017-08-31 13:30:00,67.72,67.81,67.7,67.79,28216.0,53.1881,53.2588,53.1724,53.2431,28216.0
2017-08-31 13:40:00,67.79,67.8,67.71,67.71,24705.0,53.2431,53.2509,53.1802,53.1802,24705.0
2017-08-31 13:50:00,67.72,67.79,67.72,67.73,46006.0,53.1881,53.2431,53.1881,53.1959,46006.0
2017-08-31 14:00:00,67.73,67.74,67.66,67.66,24670.0,53.1959,53.2038,53.1409,53.1409,24670.0
2017-08-31 14:10:00,67.66,67.68,67.63,67.65,34264.0,53.1409,53.1567,53.1174,53.1331,34264.0
2017-08-31 14:20:00,67.65,67.69,67.65,67.69,29738.0,53.1331,53.1645,53.1331,53.1645,29738.0
2017-08-31 14:30:00,67.69,67.72,67.67,67.67,48540.0,53.1645,53.1881,53.1488,53.1488,48540.0
2017-08-31 14:40:00,67.67,67.68,67.6,67.64,62936.0,53.1488,53.1567,53.0938,53.1252,62936.0
2017-08-31 14:50:00,67.64,67.71,67.64,67.71,42280.0,53.1252,53.1802,53.1252,53.1802,42280.0
2017-08-31 15:00:00,67.71,67.71,67.55,67.55,47532.0,53.1802,53.1802,53.0546,53.0546,47532.0
2017-08-31 15:10:00,67.55,67.62,67.55,67.58,33555.0,53.0546,53.1095,53.0546,53.0781,33555.0
2017-08-31 15:20:00,67.58,67.6,67.56,67.59,71418.0,53.0781,53.0938,53.0624,53.086,71418.0
2017-08-31 15:30:00,67.59,67.65,67.58,67.65,65316.0,53.086,53.1331,53.0781,53.1331,65316.0
2017-08-31 15:40:00,67.65,67.65,67.5,67.5,131420.0,53.1331,53.1331,53.0153,53.0153,131420.0
2017-08-31 15:50:00,67.5,67.53,67.4,67.44,248534.0,53.0153,53.0388,52.9367,52.9682,248534.0
2017-09-01 09:30:00,67.69,68.02,67.66,67.96,71870.0,53.1645,53.4237,53.1409,53.3766,71870.0
2017-09-01 09:40:00,67.91,67.98,67.65,67.98,63839.0,53.3373,53.3923,53.1331,53.3923,63839.0
2017-09-01 09:50:00,68.02,68.14,67.84,67.84,42938.0,53.4237,53.5179,53.2823,53.2823,42938.0
2017-09-01 10:00:00,67.87,67.97,67.81,67.82,45792.0,53.3059,53.3844,53.2588,53.2666,45792.0
2017-09-01 10:10:00,67.82,67.83,67.69,67.72,30238.0,53.2666,53.2745,53.1645,53.1881,30238.0
2017-09-01 10:20:00,67.73,67.74,67.51,67.56,35001.0,53.1959,53.2038,53.0231,53.0624,35001.0
2017-09-01 10:30:00,67.56,67.65,67.53,67.62,46372.0,53.0624,53.1331,53.0388,53.1095,46372.0
2017-09-01 10:40:00,67.6,67.67,67.53,67.67,45458.0,53.0938,53.1488,53.0388,53.1488,45458.0
2017-09-01 10:50:00,67.68,67.81,67.65,67.78,35282.0,53.1567,53.2588,53.1331,53.2352,35282.0
2017-09-01 11:00:00,67.76,67.77,67.64,67.7,20038.0,53.2195,53.2273,53.1252,53.1724,20038.0
2017-09-01 11:10:00,67.69,67.7,67.64,67.65,27411.0,53.1645,53.1724,53.1252,53.1331,27411.0
2017-09-01 11:20:00,67.65,67.77,67.64,67.75,20437.0,53.1331,53.2273,53.1252,53.2116,20437.0
2017-09-01 11:30:00,67.74,67.77,67.68,67.69,14406.0,53.2038,53.2273,53.1567,53.1645,14406.0
2017-09-01 11:40:00,67.69,67.74,67.69,67.7,16518.0,53.1645,53.2038,53.1645,53.1724,16518.0
2017-09-01 11:50:00,67.71,67.83,67.7,67.81,16453.0,53.1802,53.2745,53.1724,53.2588,16453.0
2017-09-01 12:00:00,67.81,68.07,67.8,67.92,116777.0,53.2588,53.463,53.2509,53.3452,116777.0
2017-09-01 12:10:00,67.92,67.94,67.74,67.76,31196.0,53.3452,53.3609,53.2038,53.2195,31196.0
2017-09-01 12:20:00,67.75,67.83,67.74,67.81,14517.0,53.2116,53.2745,53.2038,53.2588,14517.0
2017-09-01 12:30:00,67.8,67.83,67.76,67.8,10127.0,53.2509,53.2745,53.2195,53.2509,10127.0
2017-09-01 12:40:00,67.82,67.83,67.78,67.81,8757.0,53.2666,53.2745,53.2352,53.2588,8757.0
2017-09-01 12:50:00,67.81,67.86,67.81,67.83,8812.0,53.2588,53.298,53.2588,53.2745,8812.0
2017-09-01 13:00:00,67.83,67.85,67.77,67.8,8581.0,53.2745,53.2902,53.2273,53.2509,8581.0
2017-09-01 13:10:00,67.81,67.86,67.81,67.84,15884.0,53.2588,53.298,53.2588,53.2823,15884.0
2017-09-01 13:20:00,67.84,67.85,67.81,67.82,8673.0,53.2823,53.2902,53.2588,53.2666,8673.0
2017-09-01 13:30:00,67.82,67.83,67.81,67.81,4805.0,53.2666,53.2745,53.2588,53.2588,4805.0
2017-09-01 13:40:00,67.82,67.83,67.8,67.8,15699.0,53.2666,53.2745,53.2509,53.2509,15699.0
2017-09-01 13:50:00,67.8,67.82,67.79,67.8,14549.0,53.2509,53.2666,53.2431,53.2509,14549.0
2017-09-01 14:00:00,67.81,67.82,67.79,67.79,20891.0,53.2588,53.2666,53.2431,53.2431,20891.0
2017-09-01 14:10:00,67.79,67.79,67.67,67.72,21167.0,53.2431,53.2431,53.1488,53.1881,21167.0
2017-09-01 14:20:00,67.72,67.75,67.7,67.73,13182.0,53.1881,53.2116,53.1724,53.1959,13182.0
2017-09-01 14:30:00,67.73,67.74,67.7,67.72,17983.0,53.1959,53.2038,53.1724,53.1881,17983.0
2017-09-01 14:40:00,67.72,67.75,67.71,67.74,9470.0,53.1881,53.2116,53.1802,53.2038,9470.0
2017-09-01 14:50:00,67.75,67.78,67.74,67.74,20513.0,53.2116,53.2352,53.2038,53.2038,20513.0
2017-09-01 15:00:00,67.74,67.76,67.73,67.74,9141.0,53.2038,53.2195,53.1959,53.2038,9141.0
2017-09-01 15:10:00,67.74,67.76,67.74,67.75,10020.0,53.2038,53.2195,53.2038,53.2116,10020.0
2017-09-01 15:20:00,67.76,67.79,67.72,67.73,26265.0,53.2195,53.2431,53.1881,53.1959,26265.0
2017-09-01 15:30:00,67.72,67.74,67.67,67.73,27828.0,53.1881,53.2038,53.1488,53.1959,27828.0
2017-09-01 15:40:00,67.73,67.78,67.72,67.76,76331.0,53.1959,53.2352,53.1881,53.2195,76331.0
2017-09-01 15:50:00,67.76,67.84,67.76,67.81,132589.0,53.2195,53.2823,53.2195,53.2588,132589.0
2017-09-05 09:30:00,67.56,67.88,67.55,67.81,34279.0,53.0624,53.3137,53.0546,53.2588,34279.0
2017-09-05 09:40:00,67.8,68.01,67.79,67.96,29998.0,53.2509,53.4158,53.2431,53.3766,29998.0
2017-09-05 09:50:00,67.95,67.95,67.8,67.82,22461.0,53.3687,53.3687,53.2509,53.2666,22461.0
2017-09-05 10:00:00,67.85,67.92,67.71,67.82,37442.0,53.2902,53.3452,53.1802,53.2666,37442.0
2017-09-05 10:10:00,67.81,67.92,67.8,67.84,21608.0,53.2588,53.3452,53.2509,53.2823,21608.0
2017-09-05 10:20:00,67.84,67.87,67.8,67.81,23910.0,53.2823,53.3059,53.2509,53.2588,23910.0
2017-09-05 10:30:00,67.81,67.83,67.7,67.73,24307.0,53.2588,53.2745,53.1724,53.1959,24307.0
2017-09-05 10:40:00,67.71,67.74,67.61,67.69,47407.0,53.1802,53.2038,53.1017,53.1645,47407.0
2017-09-05 10:50:00,67.72,67.84,67.7,67.77,22781.0,53.1881,53.2823,53.1724,53.2273,22781.0
2017-09-05 11:00:00,67.76,67.85,67.69,67.77,20409.0,53.2195,53.2902,53.1645,53.2273,20409.0
2017-09-05 11:10:00,67.77,67.78,67.63,67.63,20070.0,53.2273,53.2352,53.1174,53.1174,20070.0
2017-09-05 11:20:00,67.62,67.7,67.6,67.68,17216.0,53.1095,53.1724,53.0938,53.1567,17216.0
2017-09-05 11:30:00,67.68,67.68,67.62,67.64,19827.0,53.1567,53.1567,53.1095,53.1252,19827.0
2017-09-05 11:40:00,67.63,67.63,67.55,67.62,20268.0,53.1174,53.1174,53.0546,53.1095,20268.0
2017-09-05 11:50:00,67.61,67.62,67.56,67.6,23952.0,53.1017,53.1095,53.0624,53.0938,23952.0
2017-09-05 12:00:00,67.59,67.59,67.5,67.51,37184.0,53.086,53.086,53.0153,53.0231,37184.0
2017-09-05 12:10:00,67.52,67.53,67.3,67.34,18401.0,53.031,53.0388,52.8582,52.8896,18401.0
2017-09-05 12:20:00,67.35,67.47,67.31,67.4,20050.0,52.8975,52.9917,52.8661,52.9367,20050.0
2017-09-05 12:30:00,67.39,67.39,67.24,67.32,14321.0,52.9289,52.9289,52.8111,52.8739,14321.0
2017-09-05 12:40:00,67.31,67.35,67.24,67.25,15165.0,52.8661,52.8975,52.8111,52.8189,15165.0
2017-09-05 12:50:00,67.26,67.33,67.25,67.28,21758.0,52.8268,52.8818,52.8189,52.8425,21758.0
2017-09-05 13:00:00,67.28,67.28,67.1,67.11,50135.0,52.8425,52.8425,52.7011,52.709,50135.0
2017-09-05 13:10:00,67.09,67.21,67.05,67.21,11544.0,52.6933,52.7875,52.6618,52.7875,11544.0
2017-09-05 13:20:00,67.22,67.3,67.18,67.21,20101.0,52.7954,52.8582,52.764,52.7875,20101.0
2017-09-05 13:30:00,67.22,67.33,67.14,67.31,25710.0,52.7954,52.8818,52.7325,52.8661,25710.0
2017-09-05 13:40:00,67.31,67.39,67.29,67.3,31373.0,52.8661,52.9289,52.8503,52.8582,31373.0
2017-09-05 13:50:00,67.3,67.46,67.3,67.39,35116.0,52.8582,52.9839,52.8582,52.9289,35116.0
2017-09-05 14:00:00,67.38,67.57,67.37,67.51,38308.0,52.921,53.0703,52.9132,53.0231,38308.0
2017-09-05 14:10:00,67.51,67.52,67.39,67.42,32317.0,53.0231,53.031,52.9289,52.9524,32317.0
2017-09-05 14:20:00,67.43,67.62,67.42,67.61,31453.0,52.9603,53.1095,52.9524,53.1017,31453.0
2017-09-05 14:30:00,67.6,67.61,67.54,67.57,35406.0,53.0938,53.1017,53.0467,53.0703,35406.0
2017-09-05 14:40:00,67.56,67.57,67.48,67.52,39006.0,53.0624,53.0703,52.9996,53.031,39006.0
2017-09-05 14:50:00,67.51,67.6,67.51,67.59,34893.0,53.0231,53.0938,53.0231,53.086,34893.0
2017-09-05 15:00:00,67.59,67.67,67.48,67.54,41740.0,53.086,53.1488,52.9996,53.0467,41740.0
2017-09-05 15:10:00,67.54,67.61,67.54,67.55,108921.0,53.0467,53.1017,53.0467,53.0546,108921.0
2017-09-05 15:20:00,67.55,67.6,67.5,67.58,235227.0,53.0546,53.0938,53.0153,53.0781,235227.0
2017-09-05 15:30:00,67.59,67.63,67.38,67.43,148545.0,53.086,53.1174,52.921,52.9603,148545.0
2017-09-05 15:40:00,67.42,67.46,67.37,67.43,91132.0,52.9524,52.9839,52.9132,52.9603,91132.0
2017-09-05 15:50:00,67.45,67.54,67.43,67.52,113049.0,52.976,53.0467,52.9603,53.031,113049.0
2017-09-06 09:30:00,67.73,67.97,67.58,67.66,33672.0,53.1959,53.3844,53.0781,53.1409,33672.0
2017-09-06 09:40:00,67.7,67.87,67.69,67.78,24051.0,53.1724,53.3059,53.1645,53.2352,24051.0
2017-09-06 09:50:00,67.77,67.86,67.74,67.8,102904.0,53.2273,53.298,53.2038,53.2509,102904.0
2017-09-06 10:00:00,67.82,67.94,67.8,67.85,148513.0,53.2666,53.3609,53.2509,53.2902,148513.0
2017-09-06 10:10:00,67.86,67.87,67.56,67.57,72029.0,53.298,53.3059,53.0624,53.0703,72029.0
2017-09-06 10:20:00,67.57,67.69,67.57,67.66,31507.0,53.0703,53.1645,53.0703,53.1409,31507.0
2017-09-06 10:30:00,67.64,67.84,67.64,67.81,22723.0,53.1252,53.2823,53.1252,53.2588,22723.0
2017-09-06 10:40:00,67.81,67.83,67.63,67.79,28729.0,53.2588,53.2745,53.1174,53.2431,28729.0
2017-09-06 10:50:00,67.78,67.91,67.76,67.8,59102.0,53.2352,53.3373,53.2195,53.2509,59102.0
2017-09-06 11:00:00,67.8,67.89,67.78,67.81,13801.0,53.2509,53.3216,53.2352,53.2588,13801.0
2017-09-06 11:10:00,67.8,67.83,67.71,67.79,19308.0,53.2509,53.2745,53.1802,53.2431,19308.0
2017-09-06 11:20:00,67.79,67.83,67.77,67.77,15495.0,53.2431,53.2745,53.2273,53.2273,15495.0
2017-09-06 11:30:00,67.76,67.83,67.76,67.79,14739.0,53.2195,53.2745,53.2195,53.2431,14739.0
2017-09-06 11:40:00,67.79,67.83,67.77,67.83,22381.0,53.2431,53.2745,53.2273,53.2745,22381.0
2017-09-06 11:50:00,67.83,67.89,67.78,67.87,29396.0,53.2745,53.3216,53.2352,53.3059,29396.0
2017-09-06 12:00:00,67.89,67.89,67.81,67.81,12161.0,53.3216,53.3216,53.2588,53.2588,12161.0
2017-09-06 12:10:00,67.82,67.93,67.77,67.93,17968.0,53.2666,53.353,53.2273,53.353,17968.0
2017-09-06 12:20:00,67.93,67.94,67.87,67.94,11010.0,53.353,53.3609,53.3059,53.3609,11010.0
2017-09-06 12:30:00,67.92,68.0,67.92,67.96,21091.0,53.3452,53.408,53.3452,53.3766,21091.0
2017-09-06 12:40:00,67.96,68.02,67.95,68.01,26666.0,53.3766,53.4237,53.3687,53.4158,26666.0
2017-09-06 12:50:00,68.03,68.05,67.93,67.93,13043.0,53.4316,53.4473,53.353,53.353,13043.0
2017-09-06 13:00:00,67.93,67.98,67.9,67.97,21181.0,53.353,53.3923,53.3294,53.3844,21181.0
2017-09-06 13:10:00,67.95,68.06,67.95,68.06,27536.0,53.3687,53.4551,53.3687,53.4551,27536.0
2017-09-06 13:20:00,68.07,68.11,68.0,68.0,13440.0,53.463,53.4944,53.408,53.408,13440.0
2017-09-06 13:30:00,68.0,68.09,68.0,68.06,13516.0,53.408,53.4787,53.408,53.4551,13516.0
2017-09-06 13:40:00,68.05,68.07,67.98,68.06,12509.0,53.4473,53.463,53.3923,53.4551,12509.0
2017-09-06 13:50:00,68.06,68.1,68.06,68.1,13012.0,53.4551,53.4865,53.4551,53.4865,13012.0
2017-09-06 14:00:00,68.11,68.23,68.1,68.22,20282.0,53.4944,53.5886,53.4865,53.5808,20282.0
2017-09-06 14:10:00,68.21,68.31,68.21,68.29,36761.0,53.5729,53.6515,53.5729,53.6358,36761.0
2017-09-06 14:20:00,68.28,68.32,68.23,68.27,21759.0,53.6279,53.6593,53.5886,53.62,21759.0
2017-09-06 14:30:00,68.28,68.34,68.23,68.3,20632.0,53.6279,53.675,53.5886,53.6436,20632.0
2017-09-06 14:40:00,68.3,68.46,68.29,68.45,44802.0,53.6436,53.7693,53.6358,53.7614,44802.0
2017-09-06 14:50:00,68.45,68.52,68.28,68.29,74207.0,53.7614,53.8164,53.6279,53.6358,74207.0
2017-09-06 15:00:00,68.29,68.5,68.29,68.46,51244.0,53.6358,53.8007,53.6358,53.7693,51244.0
2017-09-06 15:10:00,68.45,68.47,68.34,68.41,43054.0,53.7614,53.7771,53.675,53.73,43054.0
2017-09-06 15:20:00,68.41,68.55,68.4,68.52,46772.0,53.73,53.84,53.7222,53.8164,46772.0
2017-09-06 15:30:00,68.52,68.53,68.35,68.42,70823.0,53.8164,53.8243,53.6829,53.7379,70823.0
2017-09-06 15:40:00,68.42,68.52,68.41,68.51,86323.0,53.7379,53.8164,53.73,53.8085,86323.0
2017-09-06 15:50:00,68.51,68.61,68.46,68.6,252994.0,53.8085,53.8871,53.7693,53.8792,252994.0
2017-09-07 09:30:00,68.49,68.69,68.39,68.57,35493.0,53.7928,53.9499,53.7143,53.8557,35493.0
2017-09-07 09:40:00,68.62,68.74,68.59,68.67,38346.0,53.8949,53.9892,53.8714,53.9342,38346.0
2017-09-07 09:50:00,68.67,68.86,68.67,68.79,44357.0,53.9342,54.0834,53.9342,54.0285,44357.0
2017-09-07 10:00:00,68.75,68.75,68.58,68.6,27058.0,53.997,53.997,53.8635,53.8792,27058.0
2017-09-07 10:10:00,68.57,68.65,68.52,68.63,37996.0,53.8557,53.9185,53.8164,53.9028,37996.0
2017-09-07 10:20:00,68.62,68.71,68.56,68.58,23585.0,53.8949,53.9656,53.8478,53.8635,23585.0
2017-09-07 10:30:00,68.58,68.68,68.52,68.67,45872.0,53.8635,53.9421,53.8164,53.9342,45872.0
2017-09-07 10:40:00,68.67,68.84,68.61,68.76,34519.0,53.9342,54.0677,53.8871,54.0049,34519.0
2017-09-07 10:50:00,68.73,68.88,68.73,68.81,43595.0,53.9813,54.0992,53.9813,54.0442,43595.0
2017-09-07 11:00:00,68.81,68.83,68.6,68.79,117967.0,54.0442,54.0599,53.8792,54.0285,117967.0
2017-09-07 11:10:00,68.81,68.84,68.65,68.65,62152.0,54.0442,54.0677,53.9185,53.9185,62152.0
2017-09-07 11:20:00,68.64,68.74,68.46,68.46,46924.0,53.9107,53.9892,53.7693,53.7693,46924.0
2017-09-07 11:30:00,68.44,68.49,68.31,68.48,26410.0,53.7536,53.7928,53.6515,53.785,26410.0
2017-09-07 11:40:00,68.48,68.56,68.46,68.47,23897.0,53.785,53.8478,53.7693,53.7771,23897.0
2017-09-07 11:50:00,68.48,68.68,68.48,68.68,25808.0,53.785,53.9421,53.785,53.9421,25808.0
2017-09-07 12:00:00,68.72,68.76,68.55,68.76,57877.0,53.9735,54.0049,53.84,54.0049,57877.0
2017-09-07 12:10:00,68.8,68.9,68.7,68.78,44387.0,54.0363,54.1149,53.9578,54.0206,44387.0
2017-09-07 12:20:00,68.82,68.84,68.78,68.81,48502.0,54.052,54.0677,54.0206,54.0442,48502.0
2017-09-07 12:30:00,68.81,68.88,68.78,68.8,103113.0,54.0442,54.0992,54.0206,54.0363,103113.0
2017-09-07 12:40:00,68.8,68.9,68.66,68.86,42673.0,54.0363,54.1149,53.9264,54.0834,42673.0
2017-09-07 12:50:00,68.87,69.05,68.87,69.02,31567.0,54.0913,54.2327,54.0913,54.2091,31567.0
2017-09-07 13:00:00,69.02,69.03,68.93,69.02,17844.0,54.2091,54.217,54.1384,54.2091,17844.0
2017-09-07 13:10:00,69.02,69.09,69.01,69.03,16970.0,54.2091,54.2641,54.2013,54.217,16970.0
2017-09-07 13:20:00,69.03,69.04,68.89,68.97,14818.0,54.217,54.2248,54.107,54.1698,14818.0
2017-09-07 13:30:00,68.97,69.03,68.91,68.97,26609.0,54.1698,54.217,54.1227,54.1698,26609.0
2017-09-07 13:40:00,69.01,69.03,68.94,68.98,21993.0,54.2013,54.217,54.1463,54.1777,21993.0
2017-09-07 13:50:00,68.98,68.98,68.8,68.82,31740.0,54.1777,54.1777,54.0363,54.052,31740.0
2017-09-07 14:00:00,68.82,68.89,68.8,68.84,24268.0,54.052,54.107,54.0363,54.0677,24268.0
2017-09-07 14:10:00,68.86,68.88,68.8,68.86,29020.0,54.0834,54.0992,54.0363,54.0834,29020.0
2017-09-07 14:20:00,68.85,68.86,68.76,68.82,58695.0,54.0756,54.0834,54.0049,54.052,58695.0
2017-09-07 14:30:00,68.83,68.87,68.81,68.86,34601.0,54.0599,54.0913,54.0442,54.0834,34601.0
2017-09-07 14:40:00,68.86,68.98,68.86,68.97,34259.0,54.0834,54.1777,54.0834,54.1698,34259.0
2017-09-07 14:50:00,68.97,68.98,68.91,68.94,30006.0,54.1698,54.1777,54.1227,54.1463,30006.0
2017-09-07 15:00:00,68.95,68.98,68.89,68.94,61699.0,54.1541,54.1777,54.107,54.1463,61699.0
2017-09-07 15:10:00,68.95,69.05,68.93,69.04,57459.0,54.1541,54.2327,54.1384,54.2248,57459.0
2017-09-07 15:20:00,69.05,69.09,69.01,69.02,49459.0,54.2327,54.2641,54.2013,54.2091,49459.0
2017-09-07 15:30:00,69.01,69.06,68.94,69.05,67252.0,54.2013,54.2405,54.1463,54.2327,67252.0
2017-09-07 15:40:00,69.05,69.05,68.94,69.01,63123.0,54.2327,54.2327,54.1463,54.2013,63123.0
2017-09-07 15:50:00,69.01,69.04,68.97,69.03,121223.0,54.2013,54.2248,54.1698,54.217,121223.0
2017-09-08 09:30:00,68.98,69.31,68.96,69.25,44057.0,54.1777,54.4369,54.162,54.3898,44057.0
2017-09-08 09:40:00,69.27,69.4,69.22,69.3,52670.0,54.4055,54.5076,54.3662,54.429,52670.0
2017-09-08 09:50:00,69.3,69.39,69.22,69.29,58895.0,54.429,54.4997,54.3662,54.4212,58895.0
2017-09-08 10:00:00,69.35,69.38,69.18,69.24,32929.0,54.4683,54.4919,54.3348,54.3819,32929.0
2017-09-08 10:10:00,69.24,69.25,69.14,69.14,19897.0,54.3819,54.3898,54.3034,54.3034,19897.0
2017-09-08 10:20:00,69.13,69.13,68.72,68.72,30422.0,54.2955,54.2955,53.9735,53.9735,30422.0
2017-09-08 10:30:00,68.73,68.83,68.66,68.77,33853.0,53.9813,54.0599,53.9264,54.0128,33853.0
2017-09-08 10:40:00,68.77,68.86,68.74,68.84,21920.0,54.0128,54.0834,53.9892,54.0677,21920.0
2017-09-08 10:50:00,68.82,69.03,68.81,69.0,28621.0,54.052,54.217,54.0442,54.1934,28621.0
2017-09-08 11:00:00,68.99,69.17,68.95,68.95,25938.0,54.1855,54.3269,54.1541,54.1541,25938.0
2017-09-08 11:10:00,68.97,68.98,68.87,68.88,31112.0,54.1698,54.1777,54.0913,54.0992,31112.0
2017-09-08 11:20:00,68.89,68.93,68.84,68.89,19816.0,54.107,54.1384,54.0677,54.107,19816.0
2017-09-08 11:30:00,68.89,68.92,68.81,68.81,19834.0,54.107,54.1306,54.0442,54.0442,19834.0
2017-09-08 11:40:00,68.81,68.86,68.79,68.79,16618.0,54.0442,54.0834,54.0285,54.0285,16618.0
2017-09-08 11:50:00,68.79,68.82,68.77,68.79,16481.0,54.0285,54.052,54.0128,54.0285,16481.0
2017-09-08 12:00:00,68.79,68.81,68.65,68.66,21806.0,54.0285,54.0442,53.9185,53.9264,21806.0
2017-09-08 12:10:00,68.65,68.72,68.65,68.72,12968.0,53.9185,53.9735,53.9185,53.9735,12968.0
2017-09-08 12:20:00,68.72,68.76,68.72,68.72,15533.0,53.9735,54.0049,53.9735,53.9735,15533.0
2017-09-08 12:30:00,68.72,68.76,68.68,68.68,22883.0,53.9735,54.0049,53.9421,53.9421,22883.0
2017-09-08 12:40:00,68.69,68.74,68.57,68.68,50279.0,53.9499,53.9892,53.8557,53.9421,50279.0
2017-09-08 12:50:00,68.68,68.73,68.63,68.63,21152.0,53.9421,53.9813,53.9028,53.9028,21152.0
2017-09-08 13:00:00,68.63,68.63,68.57,68.61,16681.0,53.9028,53.9028,53.8557,53.8871,16681.0
2017-09-08 13:10:00,68.61,68.63,68.59,68.63,18643.0,53.8871,53.9028,53.8714,53.9028,18643.0
2017-09-08 13:20:00,68.62,68.66,68.59,68.59,20185.0,53.8949,53.9264,53.8714,53.8714,20185.0
2017-09-08 13:30:00,68.59,68.59,68.5,68.58,18245.0,53.8714,53.8714,53.8007,53.8635,18245.0
2017-09-08 13:40:00,68.58,68.58,68.37,68.41,24302.0,53.8635,53.8635,53.6986,53.73,24302.0
2017-09-08 13:50:00,68.42,68.46,68.36,68.38,30414.0,53.7379,53.7693,53.6907,53.7064,30414.0
2017-09-08 14:00:00,68.39,68.45,68.32,68.33,48629.0,53.7143,53.7614,53.6593,53.6672,48629.0
2017-09-08 14:10:00,68.36,68.54,68.35,68.44,46910.0,53.6907,53.8321,53.6829,53.7536,46910.0
2017-09-08 14:20:00,68.45,68.47,68.37,68.41,66408.0,53.7614,53.7771,53.6986,53.73,66408.0
2017-09-08 14:30:00,68.43,68.55,68.42,68.54,39449.0,53.7457,53.84,53.7379,53.8321,39449.0
2017-09-08 14:40:00,68.55,68.56,68.43,68.46,31594.0,53.84,53.8478,53.7457,53.7693,31594.0
2017-09-08 14:50:00,68.45,68.54,68.43,68.51,22596.0,53.7614,53.8321,53.7457,53.8085,22596.0
2017-09-08 15:00:00,68.52,68.59,68.5,68.59,29670.0,53.8164,53.8714,53.8007,53.8714,29670.0
2017-09-08 15:10:00,68.59,68.62,68.41,68.42,31702.0,53.8714,53.8949,53.73,53.7379,31702.0
2017-09-08 15:20:00,68.43,68.47,68.29,68.33,49209.0,53.7457,53.7771,53.6358,53.6672,49209.0
2017-09-08 15:30:00,68.33,68.35,68.23,68.3,105283.0,53.6672,53.6829,53.5886,53.6436,105283.0
2017-09-08 15:40:00,68.3,68.47,68.28,68.41,100616.0,53.6436,53.7771,53.6279,53.73,100616.0
2017-09-08 15:50:00,68.4,68.42,68.32,68.35,121419.0,53.7222,53.7379,53.6593,53.6829,121419.0
2017-09-11 09:30:00,68.82,69.29,68.69,69.03,100299.0,54.052,54.4212,53.9499,54.217,100299.0
2017-09-11 09:40:00,69.08,69.94,69.07,69.41,136915.0,54.2562,54.9317,54.2484,54.5154,136915.0
2017-09-11 09:50:00,69.43,69.78,69.41,69.66,42139.0,54.5311,54.806,54.5154,54.7118,42139.0
2017-09-11 10:00:00,69.66,69.71,69.53,69.53,48555.0,54.7118,54.751,54.6097,54.6097,48555.0
2017-09-11 10:10:00,69.53,69.55,69.39,69.55,65586.0,54.6097,54.6254,54.4997,54.6254,65586.0
2017-09-11 10:20:00,69.55,69.57,69.39,69.53,64575.0,54.6254,54.6411,54.4997,54.6097,64575.0
2017-09-11 10:30:00,69.53,69.53,69.33,69.36,27939.0,54.6097,54.6097,54.4526,54.4761,27939.0
2017-09-11 10:40:00,69.37,69.53,69.36,69.5,32454.0,54.484,54.6097,54.4761,54.5861,32454.0
2017-09-11 10:50:00,69.5,69.6,69.47,69.6,24101.0,54.5861,54.6646,54.5625,54.6646,24101.0
2017-09-11 11:00:00,69.59,69.78,69.55,69.78,66395.0,54.6568,54.806,54.6254,54.806,66395.0
2017-09-11 11:10:00,69.8,69.81,69.63,69.77,42945.0,54.8217,54.8296,54.6882,54.7982,42945.0
2017-09-11 11:20:00,69.77,69.85,69.76,69.81,27149.0,54.7982,54.861,54.7903,54.8296,27149.0
2017-09-11 11:30:00,69.81,69.82,69.72,69.76,27908.0,54.8296,54.8374,54.7589,54.7903,27908.0
2017-09-11 11:40:00,69.76,69.79,69.71,69.75,19695.0,54.7903,54.8139,54.751,54.7825,19695.0
2017-09-11 11:50:00,69.77,69.92,69.76,69.87,21789.0,54.7982,54.916,54.7903,54.8767,21789.0
2017-09-11 12:00:00,69.88,69.9,69.83,69.87,22246.0,54.8846,54.9003,54.8453,54.8767,22246.0
2017-09-11 12:10:00,69.87,69.92,69.83,69.89,19405.0,54.8767,54.916,54.8453,54.8924,19405.0
2017-09-11 12:20:00,69.88,69.94,69.87,69.88,17481.0,54.8846,54.9317,54.8767,54.8846,17481.0
2017-09-11 12:30:00,69.9,69.92,69.81,69.92,30840.0,54.9003,54.916,54.8296,54.916,30840.0
2017-09-11 12:40:00,69.93,69.97,69.9,69.94,25537.0,54.9238,54.9552,54.9003,54.9317,25537.0
2017-09-11 12:50:00,69.95,69.99,69.9,69.9,33495.0,54.9395,54.971,54.9003,54.9003,33495.0
2017-09-11 13:00:00,69.91,69.95,69.85,69.85,31768.0,54.9081,54.9395,54.861,54.861,31768.0
2017-09-11 13:10:00,69.87,69.92,69.86,69.89,20328.0,54.8767,54.916,54.8689,54.8924,20328.0
2017-09-11 13:20:00,69.88,69.91,69.86,69.91,31023.0,54.8846,54.9081,54.8689,54.9081,31023.0
2017-09-11 13:30:00,69.91,69.91,69.82,69.83,15852.0,54.9081,54.9081,54.8374,54.8453,15852.0
2017-09-11 13:40:00,69.82,69.83,69.74,69.77,22989.0,54.8374,54.8453,54.7746,54.7982,22989.0
2017-09-11 13:50:00,69.79,69.84,69.77,69.78,29327.0,54.8139,54.8531,54.7982,54.806,29327.0
2017-09-11 14:00:00,69.79,69.8,69.65,69.75,40552.0,54.8139,54.8217,54.7039,54.7825,40552.0
2017-09-11 14:10:00,69.76,69.76,69.71,69.71,22714.0,54.7903,54.7903,54.751,54.751,22714.0
2017-09-11 14:20:00,69.72,69.79,69.67,69.78,29712.0,54.7589,54.8139,54.7196,54.806,29712.0
2017-09-11 14:30:00,69.79,69.88,69.77,69.86,32971.0,54.8139,54.8846,54.7982,54.8689,32971.0
2017-09-11 14:40:00,69.84,69.88,69.82,69.83,29935.0,54.8531,54.8846,54.8374,54.8453,29935.0
2017-09-11 14:50:00,69.83,69.91,69.78,69.78,72602.0,54.8453,54.9081,54.806,54.806,72602.0
2017-09-11 15:00:00,69.76,69.85,69.72,69.74,29678.0,54.7903,54.861,54.7589,54.7746,29678.0
2017-09-11 15:10:00,69.74,69.81,69.74,69.76,37846.0,54.7746,54.8296,54.7746,54.7903,37846.0
2017-09-11 15:20:00,69.75,69.83,69.74,69.8,44092.0,54.7825,54.8453,54.7746,54.8217,44092.0
2017-09-11 15:30:00,69.8,69.82,69.72,69.81,58650.0,54.8217,54.8374,54.7589,54.8296,58650.0
2017-09-11 15:40:00,69.81,69.86,69.75,69.78,92274.0,54.8296,54.8689,54.7825,54.806,92274.0
2017-09-11 15:50:00,69.79,69.79,69.69,69.72,157881.0,54.8139,54.8139,54.7353,54.7589,157881.0
2017-09-12 09:30:00,69.73,69.79,69.0,69.32,67275.0,54.7668,54.8139,54.1934,54.4447,67275.0
2017-09-12 09:40:00,69.33,69.34,68.68,68.94,128848.0,54.4526,54.4604,53.9421,54.1463,128848.0
2017-09-12 09:50:00,68.99,69.35,68.85,69.25,47307.0,54.1855,54.4683,54.0756,54.3898,47307.0
2017-09-12 10:00:00,69.2,69.35,69.02,69.25,57589.0,54.3505,54.4683,54.2091,54.3898,57589.0
2017-09-12 10:10:00,69.25,69.42,69.19,69.24,99384.0,54.3898,54.5233,54.3426,54.3819,99384.0
2017-09-12 10:20:00,69.26,69.28,68.94,68.94,81902.0,54.3976,54.4133,54.1463,54.1463,81902.0
2017-09-12 10:30:00,68.97,69.18,68.97,69.1,72395.0,54.1698,54.3348,54.1698,54.2719,72395.0
2017-09-12 10:40:00,69.1,69.23,68.98,69.19,50855.0,54.2719,54.374,54.1777,54.3426,50855.0
2017-09-12 10:50:00,69.21,69.38,69.17,69.28,40618.0,54.3583,54.4919,54.3269,54.4133,40618.0
2017-09-12 11:00:00,69.3,69.33,69.07,69.1,89225.0,54.429,54.4526,54.2484,54.2719,89225.0
2017-09-12 11:10:00,69.11,69.17,69.05,69.13,42287.0,54.2798,54.3269,54.2327,54.2955,42287.0
2017-09-12 11:20:00,69.12,69.35,69.12,69.24,25024.0,54.2876,54.4683,54.2876,54.3819,25024.0
2017-09-12 11:30:00,69.23,69.28,69.14,69.18,23127.0,54.374,54.4133,54.3034,54.3348,23127.0
2017-09-12 11:40:00,69.18,69.24,69.13,69.19,23038.0,54.3348,54.3819,54.2955,54.3426,23038.0
2017-09-12 11:50:00,69.2,69.23,69.14,69.14,17497.0,54.3505,54.374,54.3034,54.3034,17497.0
2017-09-12 12:00:00,69.14,69.2,69.11,69.16,26520.0,54.3034,54.3505,54.2798,54.3191,26520.0
2017-09-12 12:10:00,69.17,69.32,69.16,69.31,34690.0,54.3269,54.4447,54.3191,54.4369,34690.0
2017-09-12 12:20:00,69.31,69.35,69.26,69.31,18808.0,54.4369,54.4683,54.3976,54.4369,18808.0
2017-09-12 12:30:00,69.32,69.37,69.23,69.23,21312.0,54.4447,54.484,54.374,54.374,21312.0
2017-09-12 12:40:00,69.21,69.3,69.21,69.27,23782.0,54.3583,54.429,54.3583,54.4055,23782.0
2017-09-12 12:50:00,69.27,69.32,69.26,69.31,17980.0,54.4055,54.4447,54.3976,54.4369,17980.0
2017-09-12 13:00:00,69.32,69.37,69.29,69.36,26211.0,54.4447,54.484,54.4212,54.4761,26211.0
2017-09-12 13:10:00,69.37,69.4,69.29,69.29,28379.0,54.484,54.5076,54.4212,54.4212,28379.0
2017-09-12 13:20:00,69.3,69.35,69.24,69.33,33240.0,54.429,54.4683,54.3819,54.4526,33240.0
2017-09-12 13:30:00,69.3,69.31,69.03,69.19,79662.0,54.429,54.4369,54.217,54.3426,79662.0
2017-09-12 13:40:00,69.18,69.21,69.04,69.05,35768.0,54.3348,54.3583,54.2248,54.2327,35768.0
2017-09-12 13:50:00,69.08,69.08,69.0,69.05,23612.0,54.2562,54.2562,54.1934,54.2327,23612.0
2017-09-12 14:00:00,69.09,69.11,69.01,69.09,22271.0,54.2641,54.2798,54.2013,54.2641,22271.0
2017-09-12 14:10:00,69.09,69.23,69.09,69.21,27369.0,54.2641,54.374,54.2641,54.3583,27369.0
2017-09-12 14:20:00,69.18,69.25,69.18,69.24,18657.0,54.3348,54.3898,54.3348,54.3819,18657.0
2017-09-12 14:30:00,69.24,69.33,69.19,69.31,61921.0,54.3819,54.4526,54.3426,54.4369,61921.0
2017-09-12 14:40:00,69.32,69.41,69.3,69.37,25773.0,54.4447,54.5154,54.429,54.484,25773.0
2017-09-12 14:50:00,69.36,69.47,69.35,69.45,23310.0,54.4761,54.5625,54.4683,54.5468,23310.0
2017-09-12 15:00:00,69.45,69.46,69.37,69.4,21098.0,54.5468,54.5547,54.484,54.5076,21098.0
2017-09-12 15:10:00,69.41,69.43,69.38,69.43,30745.0,54.5154,54.5311,54.4919,54.5311,30745.0
2017-09-12 15:20:00,69.44,69.47,69.41,69.41,32329.0,54.539,54.5625,54.5154,54.5154,32329.0
2017-09-12 15:30:00,69.41,69.42,69.34,69.37,29242.0,54.5154,54.5233,54.4604,54.484,29242.0
2017-09-12 15:40:00,69.36,69.43,69.34,69.39,27057.0,54.4761,54.5311,54.4604,54.4997,27057.0
2017-09-12 15:50:00,69.39,69.46,69.36,69.46,77255.0,54.4997,54.5547,54.4761,54.5547,77255.0
2017-09-13 09:30:00,69.13,69.56,69.07,69.25,39617.0,54.2955,54.6332,54.2484,54.3898,39617.0
2017-09-13 09:40:00,69.16,69.31,68.88,68.92,28507.0,54.3191,54.4369,54.0992,54.1306,28507.0
2017-09-13 09:50:00,69.04,69.08,68.9,69.08,16736.0,54.2248,54.2562,54.1149,54.2562,16736.0
2017-09-13 10:00:00,69.06,69.11,68.98,68.98,14928.0,54.2405,54.2798,54.1777,54.1777,14928.0
2017-09-13 10:10:00,68.99,69.11,68.95,68.96,25416.0,54.1855,54.2798,54.1541,54.162,25416.0
2017-09-13 10:20:00,68.95,68.99,68.82,68.9,39130.0,54.1541,54.1855,54.052,54.1149,39130.0
2017-09-13 10:30:00,68.9,68.91,68.75,68.81,22589.0,54.1149,54.1227,53.997,54.0442,22589.0
2017-09-13 10:40:00,68.84,68.89,68.77,68.81,19207.0,54.0677,54.107,54.0128,54.0442,19207.0
2017-09-13 10:50:00,68.81,68.84,68.75,68.81,12023.0,54.0442,54.0677,53.997,54.0442,12023.0
2017-09-13 11:00:00,68.81,69.0,68.78,68.97,21618.0,54.0442,54.1934,54.0206,54.1698,21618.0
2017-09-13 11:10:00,68.95,69.01,68.88,68.93,19042.0,54.1541,54.2013,54.0992,54.1384,19042.0
2017-09-13 11:20:00,68.94,68.99,68.88,68.94,20403.0,54.1463,54.1855,54.0992,54.1463,20403.0
2017-09-13 11:30:00,68.93,68.94,68.85,68.92,12735.0,54.1384,54.1463,54.0756,54.1306,12735.0
2017-09-13 11:40:00,68.91,68.94,68.86,68.92,10327.0,54.1227,54.1463,54.0834,54.1306,10327.0
2017-09-13 11:50:00,68.91,68.96,68.87,68.89,8711.0,54.1227,54.162,54.0913,54.107,8711.0
2017-09-13 12:00:00,68.89,68.94,68.88,68.92,20171.0,54.107,54.1463,54.0992,54.1306,20171.0
2017-09-13 12:10:00,68.92,68.92,68.84,68.86,9682.0,54.1306,54.1306,54.0677,54.0834,9682.0
2017-09-13 12:20:00,68.84,68.92,68.83,68.88,10410.0,54.0677,54.1306,54.0599,54.0992,10410.0
2017-09-13 12:30:00,68.9,68.91,68.84,68.86,9559.0,54.1149,54.1227,54.0677,54.0834,9559.0
2017-09-13 12:40:00,68.86,68.94,68.85,68.92,12602.0,54.0834,54.1463,54.0756,54.1306,12602.0
2017-09-13 12:50:00,68.93,68.93,68.9,68.91,6076.0,54.1384,54.1384,54.1149,54.1227,6076.0
2017-09-13 13:00:00,68.91,68.92,68.83,68.84,13592.0,54.1227,54.1306,54.0599,54.0677,13592.0
2017-09-13 13:10:00,68.86,68.89,68.84,68.88,8164.0,54.0834,54.107,54.0677,54.0992,8164.0
2017-09-13 13:20:00,68.89,68.97,68.88,68.93,17271.0,54.107,54.1698,54.0992,54.1384,17271.0
2017-09-13 13:30:00,68.97,69.01,68.94,68.99,19496.0,54.1698,54.2013,54.1463,54.1855,19496.0
2017-09-13 13:40:00,69.0,69.02,68.96,69.02,15509.0,54.1934,54.2091,54.162,54.2091,15509.0
2017-09-13 13:50:00,69.03,69.09,69.01,69.02,25709.0,54.217,54.2641,54.2013,54.2091,25709.0
2017-09-13 14:00:00,69.02,69.13,69.02,69.13,17234.0,54.2091,54.2955,54.2091,54.2955,17234.0
2017-09-13 14:10:00,69.11,69.12,69.05,69.06,15488.0,54.2798,54.2876,54.2327,54.2405,15488.0
2017-09-13 14:20:00,69.06,69.06,68.94,68.95,35973.0,54.2405,54.2405,54.1463,54.1541,35973.0
2017-09-13 14:30:00,68.95,68.95,68.88,68.95,13040.0,54.1541,54.1541,54.0992,54.1541,13040.0
2017-09-13 14:40:00,68.95,69.04,68.91,69.01,24700.0,54.1541,54.2248,54.1227,54.2013,24700.0
2017-09-13 14:50:00,69.02,69.08,69.01,69.06,11639.0,54.2091,54.2562,54.2013,54.2405,11639.0
2017-09-13 15:00:00,69.05,69.11,69.05,69.08,25752.0,54.2327,54.2798,54.2327,54.2562,25752.0
2017-09-13 15:10:00,69.08,69.14,69.08,69.13,38415.0,54.2562,54.3034,54.2562,54.2955,38415.0
2017-09-13 15:20:00,69.13,69.2,69.12,69.2,35063.0,54.2955,54.3505,54.2876,54.3505,35063.0
2017-09-13 15:30:00,69.2,69.28,69.16,69.18,64226.0,54.3505,54.4133,54.3191,54.3348,64226.0
2017-09-13 15:40:00,69.17,69.29,69.16,69.22,87445.0,54.3269,54.4212,54.3191,54.3662,87445.0
2017-09-13 15:50:00,69.22,69.32,69.22,69.28,142076.0,54.3662,54.4447,54.3662,54.4133,142076.0
2017-09-14 09:30:00,68.86,68.86,67.75,67.77,134280.0,54.0834,54.0834,53.2116,53.2273,134280.0
2017-09-14 09:40:00,67.72,68.04,67.67,67.94,99108.0,53.1881,53.4394,53.1488,53.3609,99108.0
2017-09-14 09:50:00,67.96,67.99,67.6,67.71,48724.0,53.3766,53.4001,53.0938,53.1802,48724.0
2017-09-14 10:00:00,67.67,67.85,67.6,67.72,51772.0,53.1488,53.2902,53.0938,53.1881,51772.0
2017-09-14 10:10:00,67.72,67.84,67.64,67.65,62426.0,53.1881,53.2823,53.1252,53.1331,62426.0
2017-09-14 10:20:00,67.66,67.79,67.64,67.74,44394.0,53.1409,53.2431,53.1252,53.2038,44394.0
2017-09-14 10:30:00,67.74,67.76,67.64,67.65,54950.0,53.2038,53.2195,53.1252,53.1331,54950.0
2017-09-14 10:40:00,67.65,67.8,67.58,67.79,92967.0,53.1331,53.2509,53.0781,53.2431,92967.0
2017-09-14 10:50:00,67.78,68.03,67.78,67.99,75555.0,53.2352,53.4316,53.2352,53.4001,75555.0
2017-09-14 11:00:00,67.99,68.06,67.95,68.03,36739.0,53.4001,53.4551,53.3687,53.4316,36739.0
2017-09-14 11:10:00,68.05,68.2,68.02,68.19,43885.0,53.4473,53.5651,53.4237,53.5572,43885.0
2017-09-14 11:20:00,68.19,68.19,68.03,68.03,47066.0,53.5572,53.5572,53.4316,53.4316,47066.0
2017-09-14 11:30:00,68.03,68.07,67.9,67.9,43161.0,53.4316,53.463,53.3294,53.3294,43161.0
2017-09-14 11:40:00,67.9,68.0,67.9,67.97,25509.0,53.3294,53.408,53.3294,53.3844,25509.0
2017-09-14 11:50:00,67.98,68.03,67.97,67.98,24141.0,53.3923,53.4316,53.3844,53.3923,24141.0
2017-09-14 12:00:00,68.0,68.05,67.96,67.98,27723.0,53.408,53.4473,53.3766,53.3923,27723.0
2017-09-14 12:10:00,67.99,68.01,67.97,68.0,9903.0,53.4001,53.4158,53.3844,53.408,9903.0
2017-09-14 12:20:00,68.0,68.01,67.94,68.01,42099.0,53.408,53.4158,53.3609,53.4158,42099.0
2017-09-14 12:30:00,68.02,68.03,67.93,67.94,22400.0,53.4237,53.4316,53.353,53.3609,22400.0
2017-09-14 12:40:00,67.95,68.0,67.93,67.94,45857.0,53.3687,53.408,53.353,53.3609,45857.0
2017-09-14 12:50:00,67.96,67.96,67.82,67.82,68918.0,53.3766,53.3766,53.2666,53.2666,68918.0
2017-09-14 13:00:00,67.81,67.83,67.7,67.7,23926.0,53.2588,53.2745,53.1724,53.1724,23926.0
2017-09-14 13:10:00,67.68,67.68,67.54,67.59,37942.0,53.1567,53.1567,53.0467,53.086,37942.0
2017-09-14 13:20:00,67.59,67.64,67.44,67.64,59341.0,53.086,53.1252,52.9682,53.1252,59341.0
2017-09-14 13:30:00,67.64,67.66,67.56,67.59,31780.0,53.1252,53.1409,53.0624,53.086,31780.0
2017-09-14 13:40:00,67.58,67.66,67.56,67.59,42340.0,53.0781,53.1409,53.0624,53.086,42340.0
2017-09-14 13:50:00,67.59,67.61,67.51,67.51,25589.0,53.086,53.1017,53.0231,53.0231,25589.0
2017-09-14 14:00:00,67.51,67.61,67.5,67.59,21444.0,53.0231,53.1017,53.0153,53.086,21444.0
2017-09-14 14:10:00,67.59,67.63,67.57,67.59,26845.0,53.086,53.1174,53.0703,53.086,26845.0
2017-09-14 14:20:00,67.59,67.6,67.44,67.45,40816.0,53.086,53.0938,52.9682,52.976,40816.0
2017-09-14 14:30:00,67.44,67.48,67.4,67.41,52583.0,52.9682,52.9996,52.9367,52.9446,52583.0
2017-09-14 14:40:00,67.42,67.45,67.36,67.44,47974.0,52.9524,52.976,52.9053,52.9682,47974.0
2017-09-14 14:50:00,67.43,67.53,67.39,67.53,32962.0,52.9603,53.0388,52.9289,53.0388,32962.0
2017-09-14 15:00:00,67.53,67.58,67.48,67.53,34159.0,53.0388,53.0781,52.9996,53.0388,34159.0
2017-09-14 15:10:00,67.53,67.56,67.47,67.55,39434.0,53.0388,53.0624,52.9917,53.0546,39434.0
2017-09-14 15:20:00,67.55,67.55,67.41,67.42,44750.0,53.0546,53.0546,52.9446,52.9524,44750.0
2017-09-14 15:30:00,67.42,67.43,67.31,67.32,84382.0,52.9524,52.9603,52.8661,52.8739,84382.0
2017-09-14 15:40:00,67.33,67.35,67.26,67.28,156696.0,52.8818,52.8975,52.8268,52.8425,156696.0
2017-09-14 15:50:00,67.29,67.45,67.28,67.43,205172.0,52.8503,52.976,52.8425,52.9603,205172.0
2017-09-15 09:30:00,67.57,67.73,67.26,67.41,343186.0,53.0703,53.1959,52.8268,52.9446,343186.0
2017-09-15 09:40:00,67.43,67.59,67.38,67.54,30708.0,52.9603,53.086,52.921,53.0467,30708.0
2017-09-15 09:50:00,67.55,67.67,67.48,67.54,37290.0,53.0546,53.1488,52.9996,53.0467,37290.0
2017-09-15 10:00:00,67.53,67.6,67.37,67.52,53579.0,53.0388,53.0938,52.9132,53.031,53579.0
2017-09-15 10:10:00,67.53,67.76,67.52,67.76,56756.0,53.0388,53.2195,53.031,53.2195,56756.0
2017-09-15 10:20:00,67.76,67.83,67.59,67.77,37252.0,53.2195,53.2745,53.086,53.2273,37252.0
2017-09-15 10:30:00,67.76,67.9,67.65,67.85,51761.0,53.2195,53.3294,53.1331,53.2902,51761.0
2017-09-15 10:40:00,67.85,67.88,67.72,67.87,33647.0,53.2902,53.3137,53.1881,53.3059,33647.0
2017-09-15 10:50:00,67.85,67.86,67.63,67.71,31538.0,53.2902,53.298,53.1174,53.1802,31538.0
2017-09-15 11:00:00,67.7,67.75,67.63,67.67,19142.0,53.1724,53.2116,53.1174,53.1488,19142.0
2017-09-15 11:10:00,67.67,67.69,67.58,67.65,45440.0,53.1488,53.1645,53.0781,53.1331,45440.0
2017-09-15 11:20:00,67.66,67.67,67.54,67.55,70787.0,53.1409,53.1488,53.0467,53.0546,70787.0
2017-09-15 11:30:00,67.55,67.58,67.31,67.35,51783.0,53.0546,53.0781,52.8661,52.8975,51783.0
2017-09-15 11:40:00,67.34,67.51,67.25,67.42,78258.0,52.8896,53.0231,52.8189,52.9524,78258.0
2017-09-15 11:50:00,67.42,67.57,67.35,67.52,78683.0,52.9524,53.0703,52.8975,53.031,78683.0
2017-09-15 12:00:00,67.53,67.6,67.34,67.4,51781.0,53.0388,53.0938,52.8896,52.9367,51781.0
2017-09-15 12:10:00,67.4,67.56,67.36,67.54,443996.0,52.9367,53.0624,52.9053,53.0467,443996.0
2017-09-15 12:20:00,67.54,67.55,67.46,67.46,33378.0,53.0467,53.0546,52.9839,52.9839,33378.0
2017-09-15 12:30:00,67.48,67.53,67.41,67.44,24391.0,52.9996,53.0388,52.9446,52.9682,24391.0
2017-09-15 12:40:00,67.43,67.49,67.36,67.39,25861.0,52.9603,53.0074,52.9053,52.9289,25861.0
2017-09-15 12:50:00,67.37,67.38,67.11,67.16,67205.0,52.9132,52.921,52.709,52.7482,67205.0
2017-09-15 13:00:00,67.16,67.43,67.16,67.42,438284.0,52.7482,52.9603,52.7482,52.9524,438284.0
2017-09-15 13:10:00,67.43,67.62,67.39,67.62,79419.0,52.9603,53.1095,52.9289,53.1095,79419.0
2017-09-15 13:20:00,67.62,67.62,67.42,67.48,162737.0,53.1095,53.1095,52.9524,52.9996,162737.0
2017-09-15 13:30:00,67.48,67.54,67.4,67.44,44347.0,52.9996,53.0467,52.9367,52.9682,44347.0
2017-09-15 13:40:00,67.46,67.48,67.4,67.42,27755.0,52.9839,52.9996,52.9367,52.9524,27755.0
2017-09-15 13:50:00,67.42,67.43,67.27,67.41,60063.0,52.9524,52.9603,52.8346,52.9446,60063.0
2017-09-15 14:00:00,67.39,67.44,67.32,67.37,53750.0,52.9289,52.9682,52.8739,52.9132,53750.0
2017-09-15 14:10:00,67.38,67.49,67.36,67.45,23754.0,52.921,53.0074,52.9053,52.976,23754.0
2017-09-15 14:20:00,67.47,67.52,67.43,67.52,28198.0,52.9917,53.031,52.9603,53.031,28198.0
2017-09-15 14:30:00,67.5,67.57,67.48,67.5,11684.0,53.0153,53.0703,52.9996,53.0153,11684.0
2017-09-15 14:40:00,67.49,67.55,67.46,67.48,31492.0,53.0074,53.0546,52.9839,52.9996,31492.0
2017-09-15 14:50:00,67.49,67.5,67.43,67.46,35158.0,53.0074,53.0153,52.9603,52.9839,35158.0
2017-09-15 15:00:00,67.47,67.53,67.46,67.5,95128.0,52.9917,53.0388,52.9839,53.0153,95128.0
2017-09-15 15:10:00,67.5,67.57,67.48,67.55,35467.0,53.0153,53.0703,52.9996,53.0546,35467.0
2017-09-15 15:20:00,67.55,67.56,67.47,67.5,37756.0,53.0546,53.0624,52.9917,53.0153,37756.0
2017-09-15 15:30:00,67.5,67.54,67.43,67.45,65517.0,53.0153,53.0467,52.9603,52.976,65517.0
2017-09-15 15:40:00,67.46,67.52,67.38,67.45,113207.0,52.9839,53.031,52.921,52.976,113207.0
2017-09-15 15:50:00,67.46,67.55,67.42,67.5,229342.0,52.9839,53.0546,52.9524,53.0153,229342.0
2017-09-18 09:30:00,67.75,67.75,67.5,67.57,28780.0,53.2116,53.2116,53.0153,53.0703,28780.0
2017-09-18 09:40:00,67.63,67.98,67.56,67.94,32184.0,53.1174,53.3923,53.0624,53.3609,32184.0
2017-09-18 09:50:00,67.89,67.94,67.72,67.75,13042.0,53.3216,53.3609,53.1881,53.2116,13042.0
2017-09-18 10:00:00,67.75,67.87,67.75,67.77,14619.0,53.2116,53.3059,53.2116,53.2273,14619.0
2017-09-18 10:10:00,67.77,67.91,67.77,67.91,11729.0,53.2273,53.3373,53.2273,53.3373,11729.0
2017-09-18 10:20:00,67.9,67.91,67.74,67.81,12900.0,53.3294,53.3373,53.2038,53.2588,12900.0
2017-09-18 10:30:00,67.79,67.92,67.75,67.86,36567.0,53.2431,53.3452,53.2116,53.298,36567.0
2017-09-18 10:40:00,67.86,67.86,67.78,67.78,17713.0,53.298,53.298,53.2352,53.2352,17713.0
2017-09-18 10:50:00,67.78,67.8,67.63,67.65,10523.0,53.2352,53.2509,53.1174,53.1331,10523.0
2017-09-18 11:00:00,67.64,67.73,67.57,67.6,10963.0,53.1252,53.1959,53.0703,53.0938,10963.0
2017-09-18 11:10:00,67.62,67.65,67.56,67.62,11633.0,53.1095,53.1331,53.0624,53.1095,11633.0
2017-09-18 11:20:00,67.6,67.62,67.47,67.51,17632.0,53.0938,53.1095,52.9917,53.0231,17632.0
2017-09-18 11:30:00,67.52,67.58,67.47,67.48,32906.0,53.031,53.0781,52.9917,52.9996,32906.0
2017-09-18 11:40:00,67.47,67.49,67.34,67.37,28145.0,52.9917,53.0074,52.8896,52.9132,28145.0
2017-09-18 11:50:00,67.37,67.37,67.17,67.21,31864.0,52.9132,52.9132,52.7561,52.7875,31864.0
2017-09-18 12:00:00,67.22,67.27,67.12,67.23,46342.0,52.7954,52.8346,52.7168,52.8032,46342.0
2017-09-18 12:10:00,67.23,67.52,67.23,67.52,65106.0,52.8032,53.031,52.8032,53.031,65106.0
2017-09-18 12:20:00,67.47,67.54,67.35,67.39,29905.0,52.9917,53.0467,52.8975,52.9289,29905.0
2017-09-18 12:30:00,67.4,67.4,67.26,67.33,56781.0,52.9367,52.9367,52.8268,52.8818,56781.0
2017-09-18 12:40:00,67.31,67.44,67.29,67.41,44790.0,52.8661,52.9682,52.8503,52.9446,44790.0
2017-09-18 12:50:00,67.41,67.49,67.37,67.49,22341.0,52.9446,53.0074,52.9132,53.0074,22341.0
2017-09-18 13:00:00,67.49,67.49,67.42,67.46,14495.0,53.0074,53.0074,52.9524,52.9839,14495.0
2017-09-18 13:10:00,67.45,67.5,67.41,67.41,19622.0,52.976,53.0153,52.9446,52.9446,19622.0
2017-09-18 13:20:00,67.42,67.47,67.4,67.4,21523.0,52.9524,52.9917,52.9367,52.9367,21523.0
2017-09-18 13:30:00,67.41,67.43,67.34,67.39,13256.0,52.9446,52.9603,52.8896,52.9289,13256.0
2017-09-18 13:40:00,67.38,67.45,67.38,67.42,19578.0,52.921,52.976,52.921,52.9524,19578.0
2017-09-18 13:50:00,67.42,67.46,67.37,67.4,26708.0,52.9524,52.9839,52.9132,52.9367,26708.0
2017-09-18 14:00:00,67.39,67.39,67.33,67.33,20465.0,52.9289,52.9289,52.8818,52.8818,20465.0
2017-09-18 14:10:00,67.35,67.37,67.21,67.21,19617.0,52.8975,52.9132,52.7875,52.7875,19617.0
2017-09-18 14:20:00,67.22,67.23,67.1,67.13,39874.0,52.7954,52.8032,52.7011,52.7247,39874.0
2017-09-18 14:30:00,67.12,67.16,67.06,67.1,21916.0,52.7168,52.7482,52.6697,52.7011,21916.0
2017-09-18 14:40:00,67.1,67.19,67.1,67.18,12414.0,52.7011,52.7718,52.7011,52.764,12414.0
2017-09-18 14:50:00,67.17,67.2,67.15,67.19,14586.0,52.7561,52.7797,52.7404,52.7718,14586.0
2017-09-18 15:00:00,67.18,67.21,67.1,67.11,23792.0,52.764,52.7875,52.7011,52.709,23792.0
2017-09-18 15:10:00,67.11,67.12,67.02,67.06,26070.0,52.709,52.7168,52.6383,52.6697,26070.0
2017-09-18 15:20:00,67.06,67.08,67.01,67.01,19151.0,52.6697,52.6854,52.6304,52.6304,19151.0
2017-09-18 15:30:00,67.02,67.07,67.01,67.02,48086.0,52.6383,52.6776,52.6304,52.6383,48086.0
2017-09-18 15:40:00,67.03,67.07,66.98,67.0,59539.0,52.6461,52.6776,52.6069,52.6226,59539.0
2017-09-18 15:50:00,67.0,67.1,66.98,67.08,146276.0,52.6226,52.7011,52.6069,52.6854,146276.0
2017-09-19 09:30:00,67.01,67.28,66.8,66.85,62272.0,52.6304,52.8425,52.4655,52.5048,62272.0
2017-09-19 09:40:00,66.84,66.92,66.42,66.54,85181.0,52.4969,52.5597,52.167,52.2613,85181.0
2017-09-19 09:50:00,66.56,66.58,66.32,66.34,51950.0,52.277,52.2927,52.0885,52.1042,51950.0
2017-09-19 10:00:00,66.31,66.43,66.25,66.27,41584.0,52.0806,52.1749,52.0335,52.0492,41584.0
2017-09-19 10:10:00,66.27,66.27,66.04,66.09,59344.0,52.0492,52.0492,51.8686,51.9079,59344.0
2017-09-19 10:20:00,66.09,66.36,66.06,66.24,37660.0,51.9079,52.1199,51.8843,52.0257,37660.0
2017-09-19 10:30:00,66.29,66.3,66.2,66.25,20499.0,52.0649,52.0728,51.9942,52.0335,20499.0
2017-09-19 10:40:00,66.24,66.26,66.15,66.15,16926.0,52.0257,52.0414,51.955,51.955,16926.0
2017-09-19 10:50:00,66.15,66.17,66.03,66.05,29528.0,51.955,51.9707,51.8607,51.8764,29528.0
2017-09-19 11:00:00,66.03,66.08,65.95,66.06,34729.0,51.8607,51.9,51.7979,51.8843,34729.0
2017-09-19 11:10:00,66.07,66.18,66.04,66.06,28053.0,51.8921,51.9785,51.8686,51.8843,28053.0
2017-09-19 11:20:00,66.07,66.19,66.0,66.18,54392.0,51.8921,51.9864,51.8372,51.9785,54392.0
2017-09-19 11:30:00,66.18,66.28,66.16,66.24,33590.0,51.9785,52.0571,51.9628,52.0257,33590.0
2017-09-19 11:40:00,66.25,66.36,66.21,66.36,40353.0,52.0335,52.1199,52.0021,52.1199,40353.0
2017-09-19 11:50:00,66.36,66.5,66.34,66.46,28515.0,52.1199,52.2299,52.1042,52.1985,28515.0
2017-09-19 12:00:00,66.47,66.48,66.29,66.38,25132.0,52.2063,52.2142,52.0649,52.1356,25132.0
2017-09-19 12:10:00,66.38,66.42,66.33,66.34,14250.0,52.1356,52.167,52.0964,52.1042,14250.0
2017-09-19 12:20:00,66.35,66.41,66.34,66.34,22122.0,52.1121,52.1592,52.1042,52.1042,22122.0
2017-09-19 12:30:00,66.33,66.4,66.23,66.24,21817.0,52.0964,52.1513,52.0178,52.0257,21817.0
2017-09-19 12:40:00,66.24,66.28,66.2,66.2,12003.0,52.0257,52.0571,51.9942,51.9942,12003.0
2017-09-19 12:50:00,66.21,66.23,66.08,66.11,14965.0,52.0021,52.0178,51.9,51.9236,14965.0
2017-09-19 13:00:00,66.11,66.2,66.09,66.19,29932.0,51.9236,51.9942,51.9079,51.9864,29932.0
2017-09-19 13:10:00,66.19,66.31,66.19,66.25,14361.0,51.9864,52.0806,51.9864,52.0335,14361.0
2017-09-19 13:20:00,66.26,66.27,66.21,66.25,9245.0,52.0414,52.0492,52.0021,52.0335,9245.0
2017-09-19 13:30:00,66.25,66.27,66.22,66.22,10340.0,52.0335,52.0492,52.01,52.01,10340.0
2017-09-19 13:40:00,66.23,66.24,66.12,66.17,11190.0,52.0178,52.0257,51.9314,51.9707,11190.0
2017-09-19 13:50:00,66.17,66.21,66.15,66.2,14249.0,51.9707,52.0021,51.955,51.9942,14249.0
2017-09-19 14:00:00,66.2,66.24,66.16,66.16,18874.0,51.9942,52.0257,51.9628,51.9628,18874.0
2017-09-19 14:10:00,66.15,66.19,66.14,66.17,14932.0,51.955,51.9864,51.9471,51.9707,14932.0
2017-09-19 14:20:00,66.17,66.23,66.14,66.21,13828.0,51.9707,52.0178,51.9471,52.0021,13828.0
2017-09-19 14:30:00,66.21,66.23,66.18,66.19,21629.0,52.0021,52.0178,51.9785,51.9864,21629.0
2017-09-19 14:40:00,66.19,66.22,66.18,66.21,15530.0,51.9864,52.01,51.9785,52.0021,15530.0
2017-09-19 14:50:00,66.21,66.24,66.17,66.19,18213.0,52.0021,52.0257,51.9707,51.9864,18213.0
2017-09-19 15:00:00,66.18,66.19,66.12,66.16,36553.0,51.9785,51.9864,51.9314,51.9628,36553.0
2017-09-19 15:10:00,66.15,66.2,66.15,66.2,21282.0,51.955,51.9942,51.955,51.9942,21282.0
2017-09-19 15:20:00,66.2,66.25,66.12,66.13,43609.0,51.9942,52.0335,51.9314,51.9393,43609.0
2017-09-19 15:30:00,66.14,66.21,66.14,66.2,29807.0,51.9471,52.0021,51.9471,51.9942,29807.0
2017-09-19 15:40:00,66.2,66.26,66.2,66.24,48382.0,51.9942,52.0414,51.9942,52.0257,48382.0
2017-09-19 15:50:00,66.25,66.26,66.18,66.24,97106.0,52.0335,52.0414,51.9785,52.0257,97106.0
2017-09-20 09:30:00,66.33,66.5,66.25,66.36,36496.0,52.0964,52.2299,52.0335,52.1199,36496.0
2017-09-20 09:40:00,66.42,66.65,66.3,66.62,20790.0,52.167,52.3477,52.0728,52.3241,20790.0
2017-09-20 09:50:00,66.63,66.75,66.59,66.65,22930.0,52.332,52.4262,52.3006,52.3477,22930.0
2017-09-20 10:00:00,66.64,66.76,66.57,66.74,20685.0,52.3398,52.4341,52.2849,52.4184,20685.0
2017-09-20 10:10:00,66.76,66.89,66.75,66.85,19562.0,52.4341,52.5362,52.4262,52.5048,19562.0
2017-09-20 10:20:00,66.87,66.89,66.74,66.78,20099.0,52.5205,52.5362,52.4184,52.4498,20099.0
2017-09-20 10:30:00,66.8,66.9,66.74,66.81,29010.0,52.4655,52.544,52.4184,52.4733,29010.0
2017-09-20 10:40:00,66.83,66.83,66.72,66.78,54232.0,52.4891,52.4891,52.4027,52.4498,54232.0
2017-09-20 10:50:00,66.78,66.78,66.66,66.69,42355.0,52.4498,52.4498,52.3555,52.3791,42355.0
2017-09-20 11:00:00,66.71,66.93,66.69,66.89,51569.0,52.3948,52.5676,52.3791,52.5362,51569.0
2017-09-20 11:10:00,66.9,66.94,66.77,66.79,36501.0,52.544,52.5755,52.4419,52.4576,36501.0
2017-09-20 11:20:00,66.79,66.8,66.71,66.79,21175.0,52.4576,52.4655,52.3948,52.4576,21175.0
2017-09-20 11:30:00,66.76,66.8,66.71,66.76,16533.0,52.4341,52.4655,52.3948,52.4341,16533.0
2017-09-20 11:40:00,66.75,66.86,66.75,66.82,18386.0,52.4262,52.5126,52.4262,52.4812,18386.0
2017-09-20 11:50:00,66.82,66.87,66.76,66.87,13624.0,52.4812,52.5205,52.4341,52.5205,13624.0
2017-09-20 12:00:00,66.86,66.87,66.81,66.83,11532.0,52.5126,52.5205,52.4733,52.4891,11532.0
2017-09-20 12:10:00,66.83,66.91,66.81,66.91,9509.0,52.4891,52.5519,52.4733,52.5519,9509.0
2017-09-20 12:20:00,66.91,66.91,66.81,66.81,11056.0,52.5519,52.5519,52.4733,52.4733,11056.0
2017-09-20 12:30:00,66.81,66.85,66.79,66.82,10195.0,52.4733,52.5048,52.4576,52.4812,10195.0
2017-09-20 12:40:00,66.82,66.88,66.82,66.85,13374.0,52.4812,52.5283,52.4812,52.5048,13374.0
2017-09-20 12:50:00,66.86,66.86,66.81,66.83,13362.0,52.5126,52.5126,52.4733,52.4891,13362.0
2017-09-20 13:00:00,66.83,66.83,66.65,66.66,19483.0,52.4891,52.4891,52.3477,52.3555,19483.0
2017-09-20 13:10:00,66.66,66.69,66.57,66.58,22689.0,52.3555,52.3791,52.2849,52.2927,22689.0
2017-09-20 13:20:00,66.57,66.57,66.46,66.53,22683.0,52.2849,52.2849,52.1985,52.2534,22683.0
2017-09-20 13:30:00,66.53,66.56,66.5,66.54,15996.0,52.2534,52.277,52.2299,52.2613,15996.0
2017-09-20 13:40:00,66.53,66.61,66.01,66.14,99140.0,52.2534,52.3163,51.845,51.9471,99140.0
2017-09-20 13:50:00,66.14,66.83,66.08,66.62,138578.0,51.9471,52.4891,51.9,52.3241,138578.0
2017-09-20 14:00:00,66.58,66.6,66.07,66.41,52241.0,52.2927,52.3084,51.8921,52.1592,52241.0
2017-09-20 14:10:00,66.41,66.58,66.21,66.36,56918.0,52.1592,52.2927,52.0021,52.1199,56918.0
2017-09-20 14:20:00,66.38,66.39,66.11,66.32,44259.0,52.1356,52.1435,51.9236,52.0885,44259.0
2017-09-20 14:30:00,66.28,66.43,66.28,66.31,23192.0,52.0571,52.1749,52.0571,52.0806,23192.0
2017-09-20 14:40:00,66.31,66.46,66.21,66.41,72247.0,52.0806,52.1985,52.0021,52.1592,72247.0
2017-09-20 14:50:00,66.42,66.53,66.38,66.46,18014.0,52.167,52.2534,52.1356,52.1985,18014.0
2017-09-20 15:00:00,66.45,66.55,66.42,66.47,26918.0,52.1906,52.2691,52.167,52.2063,26918.0
2017-09-20 15:10:00,66.49,66.55,66.49,66.53,15460.0,52.222,52.2691,52.222,52.2534,15460.0
2017-09-20 15:20:00,66.55,66.66,66.53,66.62,50850.0,52.2691,52.3555,52.2534,52.3241,50850.0
2017-09-20 15:30:00,66.62,66.64,66.59,66.61,34570.0,52.3241,52.3398,52.3006,52.3163,34570.0
2017-09-20 15:40:00,66.62,66.67,66.57,66.67,42915.0,52.3241,52.3634,52.2849,52.3634,42915.0
2017-09-20 15:50:00,66.67,66.72,66.61,66.7,76251.0,52.3634,52.4027,52.3163,52.387,76251.0
2017-09-21 09:30:00,66.72,66.97,66.71,66.73,23276.0,52.4027,52.599,52.3948,52.4105,23276.0
2017-09-21 09:40:00,66.71,66.82,66.64,66.75,13702.0,52.3948,52.4812,52.3398,52.4262,13702.0
2017-09-21 09:50:00,66.74,66.88,66.7,66.83,19124.0,52.4184,52.5283,52.387,52.4891,19124.0
2017-09-21 10:00:00,66.81,67.11,66.8,66.97,46400.0,52.4733,52.709,52.4655,52.599,46400.0
2017-09-21 10:10:00,66.95,67.05,66.92,67.02,109261.0,52.5833,52.6618,52.5597,52.6383,109261.0
2017-09-21 10:20:00,67.03,67.21,67.0,67.17,14367.0,52.6461,52.7875,52.6226,52.7561,14367.0
2017-09-21 10:30:00,67.16,67.19,67.01,67.02,11090.0,52.7482,52.7718,52.6304,52.6383,11090.0
2017-09-21 10:40:00,66.99,67.11,66.99,67.06,14498.0,52.6147,52.709,52.6147,52.6697,14498.0
2017-09-21 10:50:00,67.08,67.11,66.98,67.08,13969.0,52.6854,52.709,52.6069,52.6854,13969.0
2017-09-21 11:00:00,67.12,67.17,67.05,67.14,29318.0,52.7168,52.7561,52.6618,52.7325,29318.0
2017-09-21 11:10:00,67.15,67.32,67.15,67.22,10123.0,52.7404,52.8739,52.7404,52.7954,10123.0
2017-09-21 11:20:00,67.26,67.29,67.15,67.16,14343.0,52.8268,52.8503,52.7404,52.7482,14343.0
2017-09-21 11:30:00,67.2,67.24,67.11,67.22,17799.0,52.7797,52.8111,52.709,52.7954,17799.0
2017-09-21 11:40:00,67.2,67.2,67.08,67.13,16604.0,52.7797,52.7797,52.6854,52.7247,16604.0
2017-09-21 11:50:00,67.16,67.29,67.12,67.29,31635.0,52.7482,52.8503,52.7168,52.8503,31635.0
2017-09-21 12:00:00,67.29,67.39,67.26,67.32,15173.0,52.8503,52.9289,52.8268,52.8739,15173.0
2017-09-21 12:10:00,67.32,67.44,67.31,67.36,32651.0,52.8739,52.9682,52.8661,52.9053,32651.0
2017-09-21 12:20:00,67.36,67.4,67.24,67.32,35146.0,52.9053,52.9367,52.8111,52.8739,35146.0
2017-09-21 12:30:00,67.33,67.41,67.27,67.36,95401.0,52.8818,52.9446,52.8346,52.9053,95401.0
2017-09-21 12:40:00,67.36,67.37,67.24,67.31,21950.0,52.9053,52.9132,52.8111,52.8661,21950.0
2017-09-21 12:50:00,67.31,67.35,67.23,67.25,36186.0,52.8661,52.8975,52.8032,52.8189,36186.0
2017-09-21 13:00:00,67.26,67.3,67.25,67.25,10354.0,52.8268,52.8582,52.8189,52.8189,10354.0
2017-09-21 13:10:00,67.24,67.27,67.19,67.25,18680.0,52.8111,52.8346,52.7718,52.8189,18680.0
2017-09-21 13:20:00,67.24,67.24,67.17,67.19,7358.0,52.8111,52.8111,52.7561,52.7718,7358.0
2017-09-21 13:30:00,67.17,67.19,67.11,67.11,16516.0,52.7561,52.7718,52.709,52.709,16516.0
2017-09-21 13:40:00,67.1,67.13,67.07,67.1,18279.0,52.7011,52.7247,52.6776,52.7011,18279.0
2017-09-21 13:50:00,67.09,67.12,67.09,67.11,18392.0,52.6933,52.7168,52.6933,52.709,18392.0
2017-09-21 14:00:00,67.11,67.12,67.0,67.05,12351.0,52.709,52.7168,52.6226,52.6618,12351.0
2017-09-21 14:10:00,67.04,67.09,67.0,67.04,27956.0,52.654,52.6933,52.6226,52.654,27956.0
2017-09-21 14:20:00,67.04,67.08,67.0,67.08,41356.0,52.654,52.6854,52.6226,52.6854,41356.0
2017-09-21 14:30:00,67.08,67.12,67.0,67.05,34927.0,52.6854,52.7168,52.6226,52.6618,34927.0
2017-09-21 14:40:00,67.05,67.06,66.94,66.95,13871.0,52.6618,52.6697,52.5755,52.5833,13871.0
2017-09-21 14:50:00,66.96,67.04,66.96,67.02,13082.0,52.5912,52.654,52.5912,52.6383,13082.0
2017-09-21 15:00:00,67.05,67.14,67.03,67.14,10612.0,52.6618,52.7325,52.6461,52.7325,10612.0
2017-09-21 15:10:00,67.13,67.13,67.03,67.05,18556.0,52.7247,52.7247,52.6461,52.6618,18556.0
2017-09-21 15:20:00,67.04,67.07,66.97,67.01,21957.0,52.654,52.6776,52.599,52.6304,21957.0
2017-09-21 15:30:00,67.02,67.04,66.93,66.94,28649.0,52.6383,52.654,52.5676,52.5755,28649.0
2017-09-21 15:40:00,66.94,66.96,66.85,66.85,53690.0,52.5755,52.5912,52.5048,52.5048,53690.0
2017-09-21 15:50:00,66.86,66.87,66.69,66.77,171385.0,52.5126,52.5205,52.3791,52.4419,171385.0
2017-09-22 09:30:00,66.9,67.02,66.77,66.79,27388.0,52.544,52.6383,52.4419,52.4576,27388.0
2017-09-22 09:40:00,66.79,67.09,66.78,67.01,35175.0,52.4576,52.6933,52.4498,52.6304,35175.0
2017-09-22 09:50:00,67.01,67.08,66.9,66.97,24678.0,52.6304,52.6854,52.544,52.599,24678.0
2017-09-22 10:00:00,66.96,67.03,66.78,66.9,10509.0,52.5912,52.6461,52.4498,52.544,10509.0
2017-09-22 10:10:00,66.92,67.0,66.77,66.9,27261.0,52.5597,52.6226,52.4419,52.544,27261.0
2017-09-22 10:20:00,66.88,66.89,66.65,66.73,17725.0,52.5283,52.5362,52.3477,52.4105,17725.0
2017-09-22 10:30:00,66.7,66.76,66.63,66.65,24515.0,52.387,52.4341,52.332,52.3477,24515.0
2017-09-22 10:40:00,66.62,66.76,66.62,66.71,16058.0,52.3241,52.4341,52.3241,52.3948,16058.0
2017-09-22 10:50:00,66.7,66.71,66.58,66.63,16009.0,52.387,52.3948,52.2927,52.332,16009.0
2017-09-22 11:00:00,66.63,66.74,66.58,66.67,21579.0,52.332,52.4184,52.2927,52.3634,21579.0
2017-09-22 11:10:00,66.67,66.76,66.64,66.73,15581.0,52.3634,52.4341,52.3398,52.4105,15581.0
2017-09-22 11:20:00,66.69,66.72,66.56,66.61,25998.0,52.3791,52.4027,52.277,52.3163,25998.0
2017-09-22 11:30:00,66.62,66.75,66.57,66.75,13820.0,52.3241,52.4262,52.2849,52.4262,13820.0
2017-09-22 11:40:00,66.73,66.81,66.58,66.65,35076.0,52.4105,52.4733,52.2927,52.3477,35076.0
2017-09-22 11:50:00,66.62,66.72,66.51,66.64,61304.0,52.3241,52.4027,52.2377,52.3398,61304.0
2017-09-22 12:00:00,66.6,66.72,66.58,66.66,39884.0,52.3084,52.4027,52.2927,52.3555,39884.0
2017-09-22 12:10:00,66.68,66.68,66.53,66.53,12700.0,52.3712,52.3712,52.2534,52.2534,12700.0
2017-09-22 12:20:00,66.54,66.59,66.39,66.42,30947.0,52.2613,52.3006,52.1435,52.167,30947.0
2017-09-22 12:30:00,66.42,66.49,66.24,66.35,39412.0,52.167,52.222,52.0257,52.1121,39412.0
2017-09-22 12:40:00,66.37,66.47,66.35,66.44,15136.0,52.1278,52.2063,52.1121,52.1827,15136.0
2017-09-22 12:50:00,66.43,66.5,66.33,66.34,24202.0,52.1749,52.2299,52.0964,52.1042,24202.0
2017-09-22 13:00:00,66.33,66.46,66.31,66.44,20505.0,52.0964,52.1985,52.0806,52.1827,20505.0
2017-09-22 13:10:00,66.42,66.51,66.4,66.47,13889.0,52.167,52.2377,52.1513,52.2063,13889.0
2017-09-22 13:20:00,66.46,66.5,66.39,66.44,19985.0,52.1985,52.2299,52.1435,52.1827,19985.0
2017-09-22 13:30:00,66.43,66.48,66.4,66.42,33876.0,52.1749,52.2142,52.1513,52.167,33876.0
2017-09-22 13:40:00,66.42,66.46,66.35,66.4,24783.0,52.167,52.1985,52.1121,52.1513,24783.0
2017-09-22 13:50:00,66.4,66.65,66.39,66.55,69564.0,52.1513,52.3477,52.1435,52.2691,69564.0
2017-09-22 14:00:00,66.57,66.6,66.46,66.55,32331.0,52.2849,52.3084,52.1985,52.2691,32331.0
2017-09-22 14:10:00,66.53,66.7,66.48,66.56,60288.0,52.2534,52.387,52.2142,52.277,60288.0
2017-09-22 14:20:00,66.56,66.62,66.51,66.51,31176.0,52.277,52.3241,52.2377,52.2377,31176.0
2017-09-22 14:30:00,66.51,66.58,66.44,66.5,30531.0,52.2377,52.2927,52.1827,52.2299,30531.0
2017-09-22 14:40:00,66.49,66.56,66.43,66.48,98541.0,52.222,52.277,52.1749,52.2142,98541.0
2017-09-22 14:50:00,66.48,66.59,66.48,66.57,66696.0,52.2142,52.3006,52.2142,52.2849,66696.0
2017-09-22 15:00:00,66.58,66.62,66.54,66.58,51723.0,52.2927,52.3241,52.2613,52.2927,51723.0
2017-09-22 15:10:00,66.58,66.65,66.57,66.6,43284.0,52.2927,52.3477,52.2849,52.3084,43284.0
2017-09-22 15:20:00,66.61,66.65,66.54,66.57,53172.0,52.3163,52.3477,52.2613,52.2849,53172.0
2017-09-22 15:30:00,66.56,66.59,66.53,66.59,52854.0,52.277,52.3006,52.2534,52.3006,52854.0
2017-09-22 15:40:00,66.59,66.6,66.5,66.51,126318.0,52.3006,52.3084,52.2299,52.2377,126318.0
2017-09-22 15:50:00,66.51,66.71,66.49,66.65,244768.0,52.2377,52.3948,52.222,52.3477,244768.0
2017-09-25 09:30:00,66.43,66.71,66.41,66.65,38419.0,52.1749,52.3948,52.1592,52.3477,38419.0
2017-09-25 09:40:00,66.7,66.94,66.68,66.79,12050.0,52.387,52.5755,52.3712,52.4576,12050.0
2017-09-25 09:50:00,66.8,66.97,66.75,66.87,15228.0,52.4655,52.599,52.4262,52.5205,15228.0
2017-09-25 10:00:00,66.89,67.15,66.89,67.15,18990.0,52.5362,52.7404,52.5362,52.7404,18990.0
2017-09-25 10:10:00,67.15,67.18,67.05,67.05,14646.0,52.7404,52.764,52.6618,52.6618,14646.0
2017-09-25 10:20:00,67.06,67.18,67.04,67.18,18027.0,52.6697,52.764,52.654,52.764,18027.0
2017-09-25 10:30:00,67.16,67.44,67.15,67.44,22941.0,52.7482,52.9682,52.7404,52.9682,22941.0
2017-09-25 10:40:00,67.44,67.44,67.28,67.42,29821.0,52.9682,52.9682,52.8425,52.9524,29821.0
2017-09-25 10:50:00,67.38,67.38,67.18,67.19,23531.0,52.921,52.921,52.764,52.7718,23531.0
2017-09-25 11:00:00,67.22,67.25,67.03,67.1,27182.0,52.7954,52.8189,52.6461,52.7011,27182.0
2017-09-25 11:10:00,67.06,67.11,66.94,67.05,21607.0,52.6697,52.709,52.5755,52.6618,21607.0
2017-09-25 11:20:00,67.06,67.22,66.93,67.19,18360.0,52.6697,52.7954,52.5676,52.7718,18360.0
2017-09-25 11:30:00,67.2,67.2,67.03,67.08,14426.0,52.7797,52.7797,52.6461,52.6854,14426.0
2017-09-25 11:40:00,67.05,67.15,67.02,67.07,22672.0,52.6618,52.7404,52.6383,52.6776,22672.0
2017-09-25 11:50:00,67.06,67.1,67.0,67.09,17256.0,52.6697,52.7011,52.6226,52.6933,17256.0
2017-09-25 12:00:00,67.08,67.2,67.06,67.12,24743.0,52.6854,52.7797,52.6697,52.7168,24743.0
2017-09-25 12:10:00,67.13,67.18,67.06,67.11,12451.0,52.7247,52.764,52.6697,52.709,12451.0
2017-09-25 12:20:00,67.12,67.23,67.08,67.2,35634.0,52.7168,52.8032,52.6854,52.7797,35634.0
2017-09-25 12:30:00,67.2,67.21,67.11,67.19,18808.0,52.7797,52.7875,52.709,52.7718,18808.0
2017-09-25 12:40:00,67.19,67.29,67.19,67.26,8215.0,52.7718,52.8503,52.7718,52.8268,8215.0
2017-09-25 12:50:00,67.25,67.28,67.15,67.18,14844.0,52.8189,52.8425,52.7404,52.764,14844.0
2017-09-25 13:00:00,67.18,67.27,67.18,67.21,13300.0,52.764,52.8346,52.764,52.7875,13300.0
2017-09-25 13:10:00,67.2,67.23,67.19,67.2,9320.0,52.7797,52.8032,52.7718,52.7797,9320.0
2017-09-25 13:20:00,67.18,67.2,67.14,67.15,11667.0,52.764,52.7797,52.7325,52.7404,11667.0
2017-09-25 13:30:00,67.13,67.23,67.09,67.2,18638.0,52.7247,52.8032,52.6933,52.7797,18638.0
2017-09-25 13:40:00,67.21,67.21,67.08,67.17,12322.0,52.7875,52.7875,52.6854,52.7561,12322.0
2017-09-25 13:50:00,67.16,67.18,67.15,67.17,12107.0,52.7482,52.764,52.7404,52.7561,12107.0
2017-09-25 14:00:00,67.16,67.19,67.08,67.09,24481.0,52.7482,52.7718,52.6854,52.6933,24481.0
2017-09-25 14:10:00,67.09,67.14,67.08,67.13,21438.0,52.6933,52.7325,52.6854,52.7247,21438.0
2017-09-25 14:20:00,67.13,67.18,67.11,67.16,14108.0,52.7247,52.764,52.709,52.7482,14108.0
2017-09-25 14:30:00,67.15,67.21,67.11,67.21,25437.0,52.7404,52.7875,52.709,52.7875,25437.0
2017-09-25 14:40:00,67.21,67.27,67.2,67.27,23783.0,52.7875,52.8346,52.7797,52.8346,23783.0
2017-09-25 14:50:00,67.27,67.33,67.27,67.28,21634.0,52.8346,52.8818,52.8346,52.8425,21634.0
2017-09-25 15:00:00,67.28,67.32,67.22,67.22,29896.0,52.8425,52.8739,52.7954,52.7954,29896.0
2017-09-25 15:10:00,67.22,67.25,67.21,67.22,20320.0,52.7954,52.8189,52.7875,52.7954,20320.0
2017-09-25 15:20:00,67.21,67.26,67.17,67.25,27120.0,52.7875,52.8268,52.7561,52.8189,27120.0
2017-09-25 15:30:00,67.24,67.33,67.24,67.27,55797.0,52.8111,52.8818,52.8111,52.8346,55797.0
2017-09-25 15:40:00,67.27,67.5,67.26,67.49,88764.0,52.8346,53.0153,52.8268,53.0074,88764.0
2017-09-25 15:50:00,67.48,67.48,67.34,67.35,153872.0,52.9996,52.9996,52.8896,52.8975,153872.0
2017-09-26 09:30:00,67.43,67.9,67.43,67.81,30716.0,52.9603,53.3294,52.9603,53.2588,30716.0
2017-09-26 09:40:00,67.83,68.05,67.8,67.95,31826.0,53.2745,53.4473,53.2509,53.3687,31826.0
2017-09-26 09:50:00,67.92,67.97,67.81,67.97,35481.0,53.3452,53.3844,53.2588,53.3844,35481.0
2017-09-26 10:00:00,67.94,67.99,67.69,67.73,41953.0,53.3609,53.4001,53.1645,53.1959,41953.0
2017-09-26 10:10:00,67.72,67.83,67.72,67.83,13847.0,53.1881,53.2745,53.1881,53.2745,13847.0
2017-09-26 10:20:00,67.82,67.84,67.71,67.83,17114.0,53.2666,53.2823,53.1802,53.2745,17114.0
2017-09-26 10:30:00,67.83,67.88,67.76,67.77,15645.0,53.2745,53.3137,53.2195,53.2273,15645.0
2017-09-26 10:40:00,67.77,67.85,67.72,67.75,18743.0,53.2273,53.2902,53.1881,53.2116,18743.0
2017-09-26 10:50:00,67.75,67.82,67.69,67.71,37509.0,53.2116,53.2666,53.1645,53.1802,37509.0
2017-09-26 11:00:00,67.7,67.75,67.59,67.72,13071.0,53.1724,53.2116,53.086,53.1881,13071.0
2017-09-26 11:10:00,67.72,67.93,67.72,67.92,21314.0,53.1881,53.353,53.1881,53.3452,21314.0
2017-09-26 11:20:00,67.94,68.06,67.88,67.91,24400.0,53.3609,53.4551,53.3137,53.3373,24400.0
2017-09-26 11:30:00,67.9,68.0,67.86,67.9,41667.0,53.3294,53.408,53.298,53.3294,41667.0
2017-09-26 11:40:00,67.9,67.93,67.85,67.86,22718.0,53.3294,53.353,53.2902,53.298,22718.0
2017-09-26 11:50:00,67.88,67.91,67.81,67.87,29303.0,53.3137,53.3373,53.2588,53.3059,29303.0
2017-09-26 12:00:00,67.89,67.93,67.78,67.79,19852.0,53.3216,53.353,53.2352,53.2431,19852.0
2017-09-26 12:10:00,67.83,67.85,67.78,67.81,11980.0,53.2745,53.2902,53.2352,53.2588,11980.0
2017-09-26 12:20:00,67.81,67.87,67.8,67.87,16094.0,53.2588,53.3059,53.2509,53.3059,16094.0
2017-09-26 12:30:00,67.89,67.89,67.74,67.76,13606.0,53.3216,53.3216,53.2038,53.2195,13606.0
2017-09-26 12:40:00,67.74,67.81,67.67,67.69,14310.0,53.2038,53.2588,53.1488,53.1645,14310.0
2017-09-26 12:50:00,67.7,67.74,67.66,67.69,16778.0,53.1724,53.2038,53.1409,53.1645,16778.0
2017-09-26 13:00:00,67.68,67.73,67.68,67.73,22584.0,53.1567,53.1959,53.1567,53.1959,22584.0
2017-09-26 13:10:00,67.72,67.77,67.71,67.72,8525.0,53.1881,53.2273,53.1802,53.1881,8525.0
2017-09-26 13:20:00,67.73,67.76,67.68,67.73,12610.0,53.1959,53.2195,53.1567,53.1959,12610.0
2017-09-26 13:30:00,67.72,67.8,67.72,67.79,12514.0,53.1881,53.2509,53.1881,53.2431,12514.0
2017-09-26 13:40:00,67.79,67.88,67.79,67.85,13009.0,53.2431,53.3137,53.2431,53.2902,13009.0
2017-09-26 13:50:00,67.84,67.88,67.81,67.86,15334.0,53.2823,53.3137,53.2588,53.298,15334.0
2017-09-26 14:00:00,67.87,67.9,67.84,67.89,14979.0,53.3059,53.3294,53.2823,53.3216,14979.0
2017-09-26 14:10:00,67.86,67.96,67.86,67.95,22126.0,53.298,53.3766,53.298,53.3687,22126.0
2017-09-26 14:20:00,67.94,68.0,67.89,67.92,28695.0,53.3609,53.408,53.3216,53.3452,28695.0
2017-09-26 14:30:00,67.93,67.94,67.87,67.9,29052.0,53.353,53.3609,53.3059,53.3294,29052.0
2017-09-26 14:40:00,67.91,67.98,67.88,67.96,19438.0,53.3373,53.3923,53.3137,53.3766,19438.0
2017-09-26 14:50:00,67.96,67.98,67.92,67.96,19875.0,53.3766,53.3923,53.3452,53.3766,19875.0
2017-09-26 15:00:00,67.96,67.97,67.93,67.95,23757.0,53.3766,53.3844,53.353,53.3687,23757.0
2017-09-26 15:10:00,67.94,68.01,67.93,68.0,21415.0,53.3609,53.4158,53.353,53.408,21415.0
2017-09-26 15:20:00,68.0,68.03,67.97,68.0,24350.0,53.408,53.4316,53.3844,53.408,24350.0
2017-09-26 15:30:00,68.0,68.02,67.97,67.99,45580.0,53.408,53.4237,53.3844,53.4001,45580.0
2017-09-26 15:40:00,68.0,68.0,67.95,67.95,59816.0,53.408,53.408,53.3687,53.3687,59816.0
2017-09-26 15:50:00,67.95,67.97,67.81,67.82,135246.0,53.3687,53.3844,53.2588,53.2666,135246.0
2017-09-27 09:30:00,67.96,68.04,67.75,67.88,23951.0,53.3766,53.4394,53.2116,53.3137,23951.0
2017-09-27 09:40:00,67.89,67.89,67.51,67.6,14761.0,53.3216,53.3216,53.0231,53.0938,14761.0
2017-09-27 09:50:00,67.62,67.63,67.39,67.58,25571.0,53.1095,53.1174,52.9289,53.0781,25571.0
2017-09-27 10:00:00,67.59,67.69,67.54,67.56,38195.0,53.086,53.1645,53.0467,53.0624,38195.0
2017-09-27 10:10:00,67.58,67.63,67.52,67.61,5666.0,53.0781,53.1174,53.031,53.1017,5666.0
2017-09-27 10:20:00,67.59,67.79,67.58,67.74,13922.0,53.086,53.2431,53.0781,53.2038,13922.0
2017-09-27 10:30:00,67.74,67.82,67.73,67.76,18752.0,53.2038,53.2666,53.1959,53.2195,18752.0
2017-09-27 10:40:00,67.76,67.78,67.67,67.69,14096.0,53.2195,53.2352,53.1488,53.1645,14096.0
2017-09-27 10:50:00,67.69,67.73,67.53,67.62,16311.0,53.1645,53.1959,53.0388,53.1095,16311.0
2017-09-27 11:00:00,67.62,67.67,67.58,67.67,17732.0,53.1095,53.1488,53.0781,53.1488,17732.0
2017-09-27 11:10:00,67.66,67.81,67.66,67.78,19855.0,53.1409,53.2588,53.1409,53.2352,19855.0
2017-09-27 11:20:00,67.77,67.81,67.72,67.74,23062.0,53.2273,53.2588,53.1881,53.2038,23062.0
2017-09-27 11:30:00,67.75,67.75,67.67,67.69,9723.0,53.2116,53.2116,53.1488,53.1645,9723.0
2017-09-27 11:40:00,67.71,67.77,67.69,67.7,7513.0,53.1802,53.2273,53.1645,53.1724,7513.0
2017-09-27 11:50:00,67.69,67.69,67.58,67.64,14201.0,53.1645,53.1645,53.0781,53.1252,14201.0
2017-09-27 12:00:00,67.63,67.69,67.6,67.67,17287.0,53.1174,53.1645,53.0938,53.1488,17287.0
2017-09-27 12:10:00,67.68,67.68,67.62,67.66,9422.0,53.1567,53.1567,53.1095,53.1409,9422.0
2017-09-27 12:20:00,67.65,67.75,67.64,67.73,13460.0,53.1331,53.2116,53.1252,53.1959,13460.0
2017-09-27 12:30:00,67.72,67.81,67.72,67.79,14279.0,53.1881,53.2588,53.1881,53.2431,14279.0
2017-09-27 12:40:00,67.79,67.84,67.78,67.81,27000.0,53.2431,53.2823,53.2352,53.2588,27000.0
2017-09-27 12:50:00,67.8,67.83,67.75,67.8,44594.0,53.2509,53.2745,53.2116,53.2509,44594.0
2017-09-27 13:00:00,67.81,67.89,67.8,67.87,19216.0,53.2588,53.3216,53.2509,53.3059,19216.0
2017-09-27 13:10:00,67.87,68.0,67.87,68.0,11744.0,53.3059,53.408,53.3059,53.408,11744.0
2017-09-27 13:20:00,67.99,68.02,67.91,67.93,17305.0,53.4001,53.4237,53.3373,53.353,17305.0
2017-09-27 13:30:00,67.93,68.0,67.91,67.97,12754.0,53.353,53.408,53.3373,53.3844,12754.0
2017-09-27 13:40:00,67.98,67.98,67.94,67.94,8559.0,53.3923,53.3923,53.3609,53.3609,8559.0
2017-09-27 13:50:00,67.95,68.0,67.94,67.98,18495.0,53.3687,53.408,53.3609,53.3923,18495.0
2017-09-27 14:00:00,67.99,68.1,67.99,68.09,12617.0,53.4001,53.4865,53.4001,53.4787,12617.0
2017-09-27 14:10:00,68.09,68.2,68.06,68.17,14478.0,53.4787,53.5651,53.4551,53.5415,14478.0
2017-09-27 14:20:00,68.17,68.21,68.08,68.11,10642.0,53.5415,53.5729,53.4708,53.4944,10642.0
2017-09-27 14:30:00,68.11,68.15,68.03,68.05,8690.0,53.4944,53.5258,53.4316,53.4473,8690.0
2017-09-27 14:40:00,68.07,68.07,68.04,68.04,12721.0,53.463,53.463,53.4394,53.4394,12721.0
2017-09-27 14:50:00,68.05,68.12,68.05,68.12,16648.0,53.4473,53.5022,53.4473,53.5022,16648.0
2017-09-27 15:00:00,68.11,68.22,68.11,68.2,30305.0,53.4944,53.5808,53.4944,53.5651,30305.0
2017-09-27 15:10:00,68.19,68.22,68.1,68.14,24107.0,53.5572,53.5808,53.4865,53.5179,24107.0
2017-09-27 15:20:00,68.14,68.16,68.11,68.14,14527.0,53.5179,53.5337,53.4944,53.5179,14527.0
2017-09-27 15:30:00,68.13,68.2,68.13,68.18,19598.0,53.5101,53.5651,53.5101,53.5494,19598.0
2017-09-27 15:40:00,68.18,68.19,68.08,68.11,47059.0,53.5494,53.5572,53.4708,53.4944,47059.0
2017-09-27 15:50:00,68.11,68.15,68.08,68.13,122078.0,53.4944,53.5258,53.4708,53.5101,122078.0
2017-09-28 09:30:00,67.84,68.1,67.25,67.53,89411.0,53.2823,53.4865,52.8189,53.0388,89411.0
2017-09-28 09:40:00,67.42,67.43,67.11,67.24,83694.0,52.9524,52.9603,52.709,52.8111,83694.0
2017-09-28 09:50:00,67.25,67.35,67.11,67.16,44340.0,52.8189,52.8975,52.709,52.7482,44340.0
2017-09-28 10:00:00,67.17,67.19,67.03,67.06,23795.0,52.7561,52.7718,52.6461,52.6697,23795.0
2017-09-28 10:10:00,67.07,67.21,67.01,67.08,40230.0,52.6776,52.7875,52.6304,52.6854,40230.0
2017-09-28 10:20:00,67.05,67.23,67.05,67.22,24165.0,52.6618,52.8032,52.6618,52.7954,24165.0
2017-09-28 10:30:00,67.2,67.22,67.1,67.15,28660.0,52.7797,52.7954,52.7011,52.7404,28660.0
2017-09-28 10:40:00,67.14,67.16,67.06,67.12,31453.0,52.7325,52.7482,52.6697,52.7168,31453.0
2017-09-28 10:50:00,67.11,67.14,67.07,67.1,16303.0,52.709,52.7325,52.6776,52.7011,16303.0
2017-09-28 11:00:00,67.1,67.18,67.07,67.17,40243.0,52.7011,52.764,52.6776,52.7561,40243.0
2017-09-28 11:10:00,67.17,67.23,67.06,67.09,19344.0,52.7561,52.8032,52.6697,52.6933,19344.0
2017-09-28 11:20:00,67.11,67.14,67.06,67.07,19399.0,52.709,52.7325,52.6697,52.6776,19399.0
2017-09-28 11:30:00,67.09,67.18,67.05,67.18,17086.0,52.6933,52.764,52.6618,52.764,17086.0
2017-09-28 11:40:00,67.19,67.21,67.14,67.17,31908.0,52.7718,52.7875,52.7325,52.7561,31908.0
2017-09-28 11:50:00,67.17,67.24,67.16,67.18,14401.0,52.7561,52.8111,52.7482,52.764,14401.0
2017-09-28 12:00:00,67.18,67.27,67.11,67.25,22871.0,52.764,52.8346,52.709,52.8189,22871.0
2017-09-28 12:10:00,67.27,67.45,67.27,67.45,13323.0,52.8346,52.976,52.8346,52.976,13323.0
2017-09-28 12:20:00,67.45,67.48,67.38,67.41,97037.0,52.976,52.9996,52.921,52.9446,97037.0
2017-09-28 12:30:00,67.4,67.46,67.39,67.42,6406.0,52.9367,52.9839,52.9289,52.9524,6406.0
2017-09-28 12:40:00,67.41,67.43,67.37,67.43,10911.0,52.9446,52.9603,52.9132,52.9603,10911.0
2017-09-28 12:50:00,67.43,67.43,67.35,67.36,9522.0,52.9603,52.9603,52.8975,52.9053,9522.0
2017-09-28 13:00:00,67.37,67.37,67.27,67.33,10867.0,52.9132,52.9132,52.8346,52.8818,10867.0
2017-09-28 13:10:00,67.31,67.37,67.27,67.36,8984.0,52.8661,52.9132,52.8346,52.9053,8984.0
2017-09-28 13:20:00,67.35,67.41,67.35,67.39,10269.0,52.8975,52.9446,52.8975,52.9289,10269.0
2017-09-28 13:30:00,67.39,67.42,67.37,67.41,11304.0,52.9289,52.9524,52.9132,52.9446,11304.0
2017-09-28 13:40:00,67.41,67.51,67.4,67.51,8193.0,52.9446,53.0231,52.9367,53.0231,8193.0
2017-09-28 13:50:00,67.51,67.58,67.46,67.54,9129.0,53.0231,53.0781,52.9839,53.0467,9129.0
2017-09-28 14:00:00,67.5,67.57,67.43,67.43,23088.0,53.0153,53.0703,52.9603,52.9603,23088.0
2017-09-28 14:10:00,67.44,67.46,67.31,67.33,69108.0,52.9682,52.9839,52.8661,52.8818,69108.0
2017-09-28 14:20:00,67.33,67.33,67.2,67.3,34701.0,52.8818,52.8818,52.7797,52.8582,34701.0
2017-09-28 14:30:00,67.29,67.31,67.17,67.17,48519.0,52.8503,52.8661,52.7561,52.7561,48519.0
2017-09-28 14:40:00,67.17,67.17,67.06,67.11,53108.0,52.7561,52.7561,52.6697,52.709,53108.0
2017-09-28 14:50:00,67.1,67.16,67.09,67.11,54670.0,52.7011,52.7482,52.6933,52.709,54670.0
2017-09-28 15:00:00,67.12,67.17,67.01,67.05,111737.0,52.7168,52.7561,52.6304,52.6618,111737.0
2017-09-28 15:10:00,67.05,67.12,67.03,67.12,75941.0,52.6618,52.7168,52.6461,52.7168,75941.0
2017-09-28 15:20:00,67.12,67.13,67.02,67.04,46243.0,52.7168,52.7247,52.6383,52.654,46243.0
2017-09-28 15:30:00,67.03,67.04,66.93,66.97,92626.0,52.6461,52.654,52.5676,52.599,92626.0
2017-09-28 15:40:00,66.97,67.01,66.95,67.0,85687.0,52.599,52.6304,52.5833,52.6226,85687.0
2017-09-28 15:50:00,66.99,67.04,66.95,66.97,185480.0,52.6147,52.654,52.5833,52.599,185480.0
2017-09-29 09:30:00,66.76,67.29,66.57,66.97,187259.0,52.7964,53.2155,52.6461,52.9625,187259.0
2017-09-29 09:40:00,66.94,67.6,66.88,67.42,181704.0,52.9387,53.4607,52.8913,53.3183,181704.0
2017-09-29 09:50:00,67.42,67.42,67.12,67.22,91321.0,53.3183,53.3183,53.0811,53.1602,91321.0
2017-09-29 10:00:00,67.24,67.27,67.09,67.1,84242.0,53.176,53.1997,53.0574,53.0653,84242.0
2017-09-29 10:10:00,67.11,67.3,67.07,67.09,49602.0,53.0732,53.2234,53.0415,53.0574,49602.0
2017-09-29 10:20:00,67.09,67.12,66.92,66.92,37621.0,53.0574,53.0811,52.9229,52.9229,37621.0
2017-09-29 10:30:00,66.92,67.07,66.92,67.05,61395.0,52.9229,53.0415,52.9229,53.0257,61395.0
2017-09-29 10:40:00,67.06,67.17,66.99,67.16,66178.0,53.0336,53.1206,52.9783,53.1127,66178.0
2017-09-29 10:50:00,67.16,67.18,66.97,66.97,50574.0,53.1127,53.1285,52.9625,52.9625,50574.0
2017-09-29 11:00:00,66.97,67.02,66.91,66.98,64849.0,52.9625,53.002,52.915,52.9704,64849.0
2017-09-29 11:10:00,66.97,67.07,66.91,67.05,136231.0,52.9625,53.0415,52.915,53.0257,136231.0
2017-09-29 11:20:00,67.05,67.09,66.84,66.96,49716.0,53.0257,53.0574,52.8597,52.9546,49716.0
2017-09-29 11:30:00,66.94,66.95,66.83,66.87,40528.0,52.9387,52.9466,52.8517,52.8834,40528.0
2017-09-29 11:40:00,66.84,66.95,66.82,66.89,25959.0,52.8597,52.9466,52.8438,52.8992,25959.0
2017-09-29 11:50:00,66.92,66.94,66.8,66.83,15347.0,52.9229,52.9387,52.828,52.8517,15347.0
2017-09-29 12:00:00,66.83,66.87,66.79,66.85,23568.0,52.8517,52.8834,52.8201,52.8676,23568.0
2017-09-29 12:10:00,66.85,66.86,66.82,66.85,17102.0,52.8676,52.8755,52.8438,52.8676,17102.0
2017-09-29 12:20:00,66.86,66.86,66.76,66.79,20024.0,52.8755,52.8755,52.7964,52.8201,20024.0
2017-09-29 12:30:00,66.79,66.85,66.78,66.79,19134.0,52.8201,52.8676,52.8122,52.8201,19134.0
2017-09-29 12:40:00,66.79,66.85,66.79,66.81,17085.0,52.8201,52.8676,52.8201,52.8359,17085.0
2017-09-29 12:50:00,66.82,66.85,66.81,66.84,17239.0,52.8438,52.8676,52.8359,52.8597,17239.0
2017-09-29 13:00:00,66.84,66.86,66.78,66.81,17733.0,52.8597,52.8755,52.8122,52.8359,17733.0
2017-09-29 13:10:00,66.81,66.84,66.73,66.73,11609.0,52.8359,52.8597,52.7727,52.7727,11609.0
2017-09-29 13:20:00,66.74,66.79,66.7,66.76,16142.0,52.7806,52.8201,52.7489,52.7964,16142.0
2017-09-29 13:30:00,66.76,66.82,66.75,66.82,13263.0,52.7964,52.8438,52.7885,52.8438,13263.0
2017-09-29 13:40:00,66.82,66.82,66.73,66.78,14874.0,52.8438,52.8438,52.7727,52.8122,14874.0
2017-09-29 13:50:00,66.78,66.8,66.72,66.75,29843.0,52.8122,52.828,52.7648,52.7885,29843.0
2017-09-29 14:00:00,66.77,66.81,66.68,66.78,20919.0,52.8043,52.8359,52.7331,52.8122,20919.0
2017-09-29 14:10:00,66.77,66.8,66.73,66.8,19320.0,52.8043,52.828,52.7727,52.828,19320.0
2017-09-29 14:20:00,66.8,66.86,66.79,66.81,39627.0,52.828,52.8755,52.8201,52.8359,39627.0
2017-09-29 14:30:00,66.81,66.89,66.79,66.89,30448.0,52.8359,52.8992,52.8201,52.8992,30448.0
2017-09-29 14:40:00,66.9,66.93,66.84,66.91,26871.0,52.9071,52.9308,52.8597,52.915,26871.0
2017-09-29 14:50:00,66.91,66.95,66.87,66.89,32430.0,52.915,52.9466,52.8834,52.8992,32430.0
2017-09-29 15:00:00,66.89,66.93,66.87,66.88,41057.0,52.8992,52.9308,52.8834,52.8913,41057.0
2017-09-29 15:10:00,66.89,66.89,66.85,66.88,21707.0,52.8992,52.8992,52.8676,52.8913,21707.0
2017-09-29 15:20:00,66.89,66.96,66.89,66.91,30631.0,52.8992,52.9546,52.8992,52.915,30631.0
2017-09-29 15:30:00,66.92,66.95,66.89,66.95,42794.0,52.9229,52.9466,52.8992,52.9466,42794.0
2017-09-29 15:40:00,66.95,66.97,66.91,66.93,60279.0,52.9466,52.9625,52.915,52.9308,60279.0
2017-09-29 15:50:00,66.93,66.96,66.89,66.93,255344.0,52.9308,52.9546,52.8992,52.9308,255344.0
2017-10-02 09:30:00,67.22,67.39,67.12,67.27,34853.0,53.1602,53.2946,53.0811,53.1997,34853.0
2017-10-02 09:40:00,67.28,67.52,67.26,67.5,39210.0,53.2076,53.3974,53.1918,53.3816,39210.0
2017-10-02 09:50:00,67.49,67.76,67.44,67.67,43837.0,53.3737,53.5872,53.3342,53.516,43837.0
2017-10-02 10:00:00,67.66,67.99,67.66,67.95,51408.0,53.5081,53.7691,53.5081,53.7375,51408.0
2017-10-02 10:10:00,67.96,68.17,67.93,68.15,49184.0,53.7454,53.9115,53.7217,53.8956,49184.0
2017-10-02 10:20:00,68.14,68.15,68.03,68.07,46857.0,53.8877,53.8956,53.8007,53.8324,46857.0
2017-10-02 10:30:00,68.05,68.12,67.97,68.09,38585.0,53.8166,53.8719,53.7533,53.8482,38585.0
2017-10-02 10:40:00,68.09,68.15,67.94,68.12,27796.0,53.8482,53.8956,53.7296,53.8719,27796.0
2017-10-02 10:50:00,68.12,68.13,67.84,67.88,24858.0,53.8719,53.8798,53.6505,53.6821,24858.0
2017-10-02 11:00:00,67.87,67.98,67.85,67.88,20038.0,53.6742,53.7612,53.6584,53.6821,20038.0
2017-10-02 11:10:00,67.89,68.14,67.89,68.09,19974.0,53.69,53.8877,53.69,53.8482,19974.0
2017-10-02 11:20:00,68.1,68.15,67.99,68.13,33069.0,53.8561,53.8956,53.7691,53.8798,33069.0
2017-10-02 11:30:00,68.14,68.25,68.09,68.23,26300.0,53.8877,53.9747,53.8482,53.9589,26300.0
2017-10-02 11:40:00,68.22,68.3,68.19,68.3,30838.0,53.951,54.0143,53.9273,54.0143,30838.0
2017-10-02 11:50:00,68.28,68.36,68.24,68.28,35612.0,53.9985,54.0617,53.9668,53.9985,35612.0
2017-10-02 12:00:00,68.28,68.31,68.21,68.26,34103.0,53.9985,54.0222,53.9431,53.9826,34103.0
2017-10-02 12:10:00,68.28,68.33,68.24,68.27,32258.0,53.9985,54.038,53.9668,53.9906,32258.0
2017-10-02 12:20:00,68.27,68.3,68.2,68.25,26050.0,53.9906,54.0143,53.9352,53.9747,26050.0
2017-10-02 12:30:00,68.25,68.34,68.22,68.32,13079.0,53.9747,54.0459,53.951,54.0301,13079.0
2017-10-02 12:40:00,68.32,68.38,68.27,68.36,20280.0,54.0301,54.0775,53.9906,54.0617,20280.0
2017-10-02 12:50:00,68.36,68.39,68.35,68.37,9731.0,54.0617,54.0855,54.0538,54.0696,9731.0
2017-10-02 13:00:00,68.37,68.38,68.28,68.32,20645.0,54.0696,54.0775,53.9985,54.0301,20645.0
2017-10-02 13:10:00,68.33,68.34,68.24,68.25,45628.0,54.038,54.0459,53.9668,53.9747,45628.0
2017-10-02 13:20:00,68.25,68.25,68.11,68.2,21781.0,53.9747,53.9747,53.864,53.9352,21781.0
2017-10-02 13:30:00,68.21,68.3,68.2,68.26,12553.0,53.9431,54.0143,53.9352,53.9826,12553.0
2017-10-02 13:40:00,68.27,68.29,68.21,68.23,15253.0,53.9906,54.0064,53.9431,53.9589,15253.0
2017-10-02 13:50:00,68.25,68.27,68.19,68.2,23354.0,53.9747,53.9906,53.9273,53.9352,23354.0
2017-10-02 14:00:00,68.18,68.18,68.07,68.08,49114.0,53.9194,53.9194,53.8324,53.8403,49114.0
2017-10-02 14:10:00,68.08,68.08,67.98,67.99,38551.0,53.8403,53.8403,53.7612,53.7691,38551.0
2017-10-02 14:20:00,67.99,67.99,67.87,67.92,91171.0,53.7691,53.7691,53.6742,53.7138,91171.0
2017-10-02 14:30:00,67.92,68.29,67.87,68.23,110113.0,53.7138,54.0064,53.6742,53.9589,110113.0
2017-10-02 14:40:00,68.25,68.25,68.08,68.13,52179.0,53.9747,53.9747,53.8403,53.8798,52179.0
2017-10-02 14:50:00,68.13,68.13,67.97,67.99,25027.0,53.8798,53.8798,53.7533,53.7691,25027.0
2017-10-02 15:00:00,67.99,68.15,67.92,68.15,52858.0,53.7691,53.8956,53.7138,53.8956,52858.0
2017-10-02 15:10:00,68.14,68.14,68.06,68.09,32061.0,53.8877,53.8877,53.8245,53.8482,32061.0
2017-10-02 15:20:00,68.1,68.18,68.09,68.13,35206.0,53.8561,53.9194,53.8482,53.8798,35206.0
2017-10-02 15:30:00,68.13,68.13,68.03,68.08,46940.0,53.8798,53.8798,53.8007,53.8403,46940.0
2017-10-02 15:40:00,68.07,68.14,68.01,68.14,90968.0,53.8324,53.8877,53.7849,53.8877,90968.0
2017-10-02 15:50:00,68.14,68.27,68.13,68.24,164211.0,53.8877,53.9906,53.8798,53.9668,164211.0
2017-10-03 09:30:00,68.25,68.38,67.87,67.96,79392.0,53.9747,54.0775,53.6742,53.7454,79392.0
2017-10-03 09:40:00,68.01,68.11,67.82,67.82,20180.0,53.7849,53.864,53.6347,53.6347,20180.0
2017-10-03 09:50:00,67.82,68.03,67.82,67.82,27401.0,53.6347,53.8007,53.6347,53.6347,27401.0
2017-10-03 10:00:00,67.8,67.85,67.71,67.84,29525.0,53.6189,53.6584,53.5477,53.6505,29525.0
2017-10-03 10:10:00,67.84,67.85,67.75,67.77,22019.0,53.6505,53.6584,53.5793,53.5951,22019.0
2017-10-03 10:20:00,67.77,67.86,67.71,67.74,54521.0,53.5951,53.6663,53.5477,53.5714,54521.0
2017-10-03 10:30:00,67.69,67.76,67.6,67.6,20026.0,53.5319,53.5872,53.4607,53.4607,20026.0
2017-10-03 10:40:00,67.61,67.62,67.51,67.52,12207.0,53.4686,53.4765,53.3895,53.3974,12207.0
2017-10-03 10:50:00,67.51,67.53,67.44,67.51,28375.0,53.3895,53.4053,53.3342,53.3895,28375.0
2017-10-03 11:00:00,67.51,67.67,67.44,67.67,15616.0,53.3895,53.516,53.3342,53.516,15616.0
2017-10-03 11:10:00,67.67,67.74,67.63,67.74,9721.0,53.516,53.5714,53.4844,53.5714,9721.0
2017-10-03 11:20:00,67.72,67.86,67.7,67.8,15723.0,53.5556,53.6663,53.5398,53.6189,15723.0
2017-10-03 11:30:00,67.79,67.88,67.77,67.88,6719.0,53.6109,53.6821,53.5951,53.6821,6719.0
2017-10-03 11:40:00,67.88,67.91,67.74,67.76,22704.0,53.6821,53.7058,53.5714,53.5872,22704.0
2017-10-03 11:50:00,67.74,67.88,67.74,67.88,18033.0,53.5714,53.6821,53.5714,53.6821,18033.0
2017-10-03 12:00:00,67.88,67.88,67.77,67.83,20364.0,53.6821,53.6821,53.5951,53.6426,20364.0
2017-10-03 12:10:00,67.83,67.87,67.81,67.83,8094.0,53.6426,53.6742,53.6268,53.6426,8094.0
2017-10-03 12:20:00,67.83,67.85,67.81,67.82,15990.0,53.6426,53.6584,53.6268,53.6347,15990.0
2017-10-03 12:30:00,67.81,67.85,67.79,67.85,9285.0,53.6268,53.6584,53.6109,53.6584,9285.0
2017-10-03 12:40:00,67.86,67.86,67.83,67.84,16913.0,53.6663,53.6663,53.6426,53.6505,16913.0
2017-10-03 12:50:00,67.83,67.84,67.73,67.76,8279.0,53.6426,53.6505,53.5635,53.5872,8279.0
2017-10-03 13:00:00,67.75,67.77,67.63,67.64,16212.0,53.5793,53.5951,53.4844,53.4923,16212.0
2017-10-03 13:10:00,67.64,67.72,67.64,67.7,9202.0,53.4923,53.5556,53.4923,53.5398,9202.0
2017-10-03 13:20:00,67.7,67.72,67.67,67.67,6659.0,53.5398,53.5556,53.516,53.516,6659.0
2017-10-03 13:30:00,67.67,67.74,67.66,67.73,23170.0,53.516,53.5714,53.5081,53.5635,23170.0
2017-10-03 13:40:00,67.73,67.74,67.69,67.7,6969.0,53.5635,53.5714,53.5319,53.5398,6969.0
2017-10-03 13:50:00,67.71,67.73,67.7,67.73,8450.0,53.5477,53.5635,53.5398,53.5635,8450.0
2017-10-03 14:00:00,67.72,67.78,67.65,67.77,22700.0,53.5556,53.603,53.5002,53.5951,22700.0
2017-10-03 14:10:00,67.77,67.78,67.66,67.66,14361.0,53.5951,53.603,53.5081,53.5081,14361.0
2017-10-03 14:20:00,67.66,67.7,67.62,67.63,15820.0,53.5081,53.5398,53.4765,53.4844,15820.0
2017-10-03 14:30:00,67.63,67.66,67.61,67.64,19465.0,53.4844,53.5081,53.4686,53.4923,19465.0
2017-10-03 14:40:00,67.63,67.64,67.54,67.55,22861.0,53.4844,53.4923,53.4132,53.4211,22861.0
2017-10-03 14:50:00,67.56,67.63,67.53,67.63,61758.0,53.4291,53.4844,53.4053,53.4844,61758.0
2017-10-03 15:00:00,67.65,67.69,67.64,67.69,25062.0,53.5002,53.5319,53.4923,53.5319,25062.0
2017-10-03 15:10:00,67.69,67.71,67.59,67.59,30227.0,53.5319,53.5477,53.4528,53.4528,30227.0
2017-10-03 15:20:00,67.59,67.63,67.54,67.55,35264.0,53.4528,53.4844,53.4132,53.4211,35264.0
2017-10-03 15:30:00,67.55,67.63,67.53,67.62,67222.0,53.4211,53.4844,53.4053,53.4765,67222.0
2017-10-03 15:40:00,67.62,67.63,67.55,67.55,109804.0,53.4765,53.4844,53.4211,53.4211,109804.0
2017-10-03 15:50:00,67.56,67.61,67.53,67.6,198454.0,53.4291,53.4686,53.4053,53.4607,198454.0
2017-10-04 09:30:00,67.6,68.14,67.6,68.0,224673.0,53.4607,53.8877,53.4607,53.777,224673.0
2017-10-04 09:40:00,68.05,68.19,67.92,67.93,287208.0,53.8166,53.9273,53.7138,53.7217,287208.0
2017-10-04 09:50:00,67.95,68.02,67.74,67.86,27379.0,53.7375,53.7928,53.5714,53.6663,27379.0
2017-10-04 10:00:00,67.86,67.88,67.78,67.83,23502.0,53.6663,53.6821,53.603,53.6426,23502.0
2017-10-04 10:10:00,67.83,67.83,67.73,67.76,36445.0,53.6426,53.6426,53.5635,53.5872,36445.0
2017-10-04 10:20:00,67.77,67.89,67.74,67.87,34074.0,53.5951,53.69,53.5714,53.6742,34074.0
2017-10-04 10:30:00,67.94,68.01,67.89,67.93,27849.0,53.7296,53.7849,53.69,53.7217,27849.0
2017-10-04 10:40:00,67.95,68.01,67.88,67.95,24149.0,53.7375,53.7849,53.6821,53.7375,24149.0
2017-10-04 10:50:00,67.96,67.97,67.8,67.84,32809.0,53.7454,53.7533,53.6189,53.6505,32809.0
2017-10-04 11:00:00,67.83,67.85,67.76,67.76,38505.0,53.6426,53.6584,53.5872,53.5872,38505.0
2017-10-04 11:10:00,67.77,67.81,67.72,67.73,22531.0,53.5951,53.6268,53.5556,53.5635,22531.0
2017-10-04 11:20:00,67.74,67.83,67.74,67.82,16399.0,53.5714,53.6426,53.5714,53.6347,16399.0
2017-10-04 11:30:00,67.82,67.82,67.76,67.76,20892.0,53.6347,53.6347,53.5872,53.5872,20892.0
2017-10-04 11:40:00,67.77,67.79,67.69,67.77,41887.0,53.5951,53.6109,53.5319,53.5951,41887.0
2017-10-04 11:50:00,67.76,67.86,67.73,67.79,56555.0,53.5872,53.6663,53.5635,53.6109,56555.0
2017-10-04 12:00:00,67.81,67.82,67.72,67.73,29794.0,53.6268,53.6347,53.5556,53.5635,29794.0
2017-10-04 12:10:00,67.73,67.73,67.55,67.57,55406.0,53.5635,53.5635,53.4211,53.437,55406.0
2017-10-04 12:20:00,67.57,67.72,67.57,67.63,26219.0,53.437,53.5556,53.437,53.4844,26219.0
2017-10-04 12:30:00,67.64,67.7,67.51,67.61,26400.0,53.4923,53.5398,53.3895,53.4686,26400.0
2017-10-04 12:40:00,67.62,67.66,67.49,67.5,26378.0,53.4765,53.5081,53.3737,53.3816,26378.0
2017-10-04 12:50:00,67.52,67.59,67.48,67.56,20118.0,53.3974,53.4528,53.3658,53.4291,20118.0
2017-10-04 13:00:00,67.58,67.61,67.5,67.55,22646.0,53.4449,53.4686,53.3816,53.4211,22646.0
2017-10-04 13:10:00,67.56,67.61,67.52,67.53,13440.0,53.4291,53.4686,53.3974,53.4053,13440.0
2017-10-04 13:20:00,67.54,67.54,67.36,67.42,46934.0,53.4132,53.4132,53.2709,53.3183,46934.0
2017-10-04 13:30:00,67.41,67.46,67.34,67.38,64285.0,53.3104,53.35,53.2551,53.2867,64285.0
2017-10-04 13:40:00,67.39,67.6,67.38,67.58,36684.0,53.2946,53.4607,53.2867,53.4449,36684.0
2017-10-04 13:50:00,67.59,67.63,67.53,67.59,14756.0,53.4528,53.4844,53.4053,53.4528,14756.0
2017-10-04 14:00:00,67.59,67.59,67.48,67.51,29207.0,53.4528,53.4528,53.3658,53.3895,29207.0
2017-10-04 14:10:00,67.53,67.58,67.47,67.52,23982.0,53.4053,53.4449,53.3579,53.3974,23982.0
2017-10-04 14:20:00,67.5,67.52,67.47,67.49,13706.0,53.3816,53.3974,53.3579,53.3737,13706.0
2017-10-04 14:30:00,67.5,67.52,67.46,67.5,26147.0,53.3816,53.3974,53.35,53.3816,26147.0
2017-10-04 14:40:00,67.5,67.54,67.47,67.54,25291.0,53.3816,53.4132,53.3579,53.4132,25291.0
2017-10-04 14:50:00,67.54,67.57,67.49,67.49,27853.0,53.4132,53.437,53.3737,53.3737,27853.0
2017-10-04 15:00:00,67.49,67.53,67.47,67.53,36049.0,53.3737,53.4053,53.3579,53.4053,36049.0
2017-10-04 15:10:00,67.52,67.55,67.46,67.5,36346.0,53.3974,53.4211,53.35,53.3816,36346.0
2017-10-04 15:20:00,67.5,67.51,67.47,67.48,30568.0,53.3816,53.3895,53.3579,53.3658,30568.0
2017-10-04 15:30:00,67.48,67.51,67.45,67.46,45406.0,53.3658,53.3895,53.3421,53.35,45406.0
2017-10-04 15:40:00,67.47,67.54,67.46,67.48,74482.0,53.3579,53.4132,53.35,53.3658,74482.0
2017-10-04 15:50:00,67.48,67.54,67.44,67.52,202562.0,53.3658,53.4132,53.3342,53.3974,202562.0
2017-10-05 09:30:00,67.63,67.86,67.52,67.56,59522.0,53.4844,53.6663,53.3974,53.4291,59522.0
2017-10-05 09:40:00,67.55,67.56,67.32,67.41,34398.0,53.4211,53.4291,53.2393,53.3104,34398.0
2017-10-05 09:50:00,67.46,67.65,67.46,67.56,28176.0,53.35,53.5002,53.35,53.4291,28176.0
2017-10-05 10:00:00,67.54,67.61,67.44,67.48,38851.0,53.4132,53.4686,53.3342,53.3658,38851.0
2017-10-05 10:10:00,67.46,67.54,67.37,67.48,29856.0,53.35,53.4132,53.2788,53.3658,29856.0
2017-10-05 10:20:00,67.47,67.57,67.43,67.52,30388.0,53.3579,53.437,53.3262,53.3974,30388.0
2017-10-05 10:30:00,67.52,67.69,67.48,67.69,150189.0,53.3974,53.5319,53.3658,53.5319,150189.0
2017-10-05 10:40:00,67.67,67.77,67.62,67.71,21070.0,53.516,53.5951,53.4765,53.5477,21070.0
2017-10-05 10:50:00,67.71,67.82,67.7,67.73,83551.0,53.5477,53.6347,53.5398,53.5635,83551.0
2017-10-05 11:00:00,67.73,67.78,67.59,67.7,69853.0,53.5635,53.603,53.4528,53.5398,69853.0
2017-10-05 11:10:00,67.69,67.93,67.63,67.83,74470.0,53.5319,53.7217,53.4844,53.6426,74470.0
2017-10-05 11:20:00,67.82,67.84,67.72,67.77,29854.0,53.6347,53.6505,53.5556,53.5951,29854.0
2017-10-05 11:30:00,67.75,67.79,67.7,67.76,17018.0,53.5793,53.6109,53.5398,53.5872,17018.0
2017-10-05 11:40:00,67.76,67.78,67.7,67.76,32547.0,53.5872,53.603,53.5398,53.5872,32547.0
2017-10-05 11:50:00,67.77,67.92,67.75,67.92,20937.0,53.5951,53.7138,53.5793,53.7138,20937.0
2017-10-05 12:00:00,67.91,67.93,67.81,67.84,16331.0,53.7058,53.7217,53.6268,53.6505,16331.0
2017-10-05 12:10:00,67.82,67.91,67.82,67.9,18704.0,53.6347,53.7058,53.6347,53.6979,18704.0
2017-10-05 12:20:00,67.89,67.93,67.79,67.8,18422.0,53.69,53.7217,53.6109,53.6189,18422.0
2017-10-05 12:30:00,67.81,67.82,67.71,67.71,13010.0,53.6268,53.6347,53.5477,53.5477,13010.0
2017-10-05 12:40:00,67.71,67.78,67.7,67.74,18131.0,53.5477,53.603,53.5398,53.5714,18131.0
2017-10-05 12:50:00,67.75,67.77,67.69,67.72,18839.0,53.5793,53.5951,53.5319,53.5556,18839.0
2017-10-05 13:00:00,67.72,67.85,67.72,67.82,24984.0,53.5556,53.6584,53.5556,53.6347,24984.0
2017-10-05 13:10:00,67.82,67.83,67.78,67.83,10740.0,53.6347,53.6426,53.603,53.6426,10740.0
2017-10-05 13:20:00,67.82,67.84,67.8,67.82,11943.0,53.6347,53.6505,53.6189,53.6347,11943.0
2017-10-05 13:30:00,67.84,67.92,67.8,67.91,25234.0,53.6505,53.7138,53.6189,53.7058,25234.0
2017-10-05 13:40:00,67.92,67.93,67.81,67.85,20411.0,53.7138,53.7217,53.6268,53.6584,20411.0
2017-10-05 13:50:00,67.86,67.88,67.74,67.75,23627.0,53.6663,53.6821,53.5714,53.5793,23627.0
2017-10-05 14:00:00,67.75,67.77,67.7,67.75,36938.0,53.5793,53.5951,53.5398,53.5793,36938.0
2017-10-05 14:10:00,67.75,67.9,67.73,67.79,34313.0,53.5793,53.6979,53.5635,53.6109,34313.0
2017-10-05 14:20:00,67.79,67.81,67.69,67.72,23088.0,53.6109,53.6268,53.5319,53.5556,23088.0
2017-10-05 14:30:00,67.7,67.73,67.67,67.69,13469.0,53.5398,53.5635,53.516,53.5319,13469.0
2017-10-05 14:40:00,67.69,67.76,67.65,67.66,18335.0,53.5319,53.5872,53.5002,53.5081,18335.0
2017-10-05 14:50:00,67.66,67.71,67.62,67.65,20320.0,53.5081,53.5477,53.4765,53.5002,20320.0
2017-10-05 15:00:00,67.65,67.69,67.6,67.65,33093.0,53.5002,53.5319,53.4607,53.5002,33093.0
2017-10-05 15:10:00,67.65,67.74,67.64,67.69,11041.0,53.5002,53.5714,53.4923,53.5319,11041.0
2017-10-05 15:20:00,67.69,67.7,67.59,67.6,24293.0,53.5319,53.5398,53.4528,53.4607,24293.0
2017-10-05 15:30:00,67.61,67.63,67.58,67.6,32262.0,53.4686,53.4844,53.4449,53.4607,32262.0
2017-10-05 15:40:00,67.6,67.63,67.58,67.61,48614.0,53.4607,53.4844,53.4449,53.4686,48614.0
2017-10-05 15:50:00,67.61,67.65,67.56,67.64,109572.0,53.4686,53.5002,53.4291,53.4923,109572.0
2017-10-06 09:30:00,67.6,67.82,67.53,67.67,84304.0,53.4607,53.6347,53.4053,53.516,84304.0
2017-10-06 09:40:00,67.67,67.76,67.54,67.69,31410.0,53.516,53.5872,53.4132,53.5319,31410.0
2017-10-06 09:50:00,67.68,67.78,67.68,67.71,16140.0,53.524,53.603,53.524,53.5477,16140.0
2017-10-06 10:00:00,67.73,67.81,67.69,67.77,21694.0,53.5635,53.6268,53.5319,53.5951,21694.0
2017-10-06 10:10:00,67.81,67.89,67.72,67.72,11598.0,53.6268,53.69,53.5556,53.5556,11598.0
2017-10-06 10:20:00,67.72,67.8,67.72,67.74,9616.0,53.5556,53.6189,53.5556,53.5714,9616.0
2017-10-06 10:30:00,67.74,67.75,67.66,67.68,23110.0,53.5714,53.5793,53.5081,53.524,23110.0
2017-10-06 10:40:00,67.65,67.71,67.61,67.63,22990.0,53.5002,53.5477,53.4686,53.4844,22990.0
2017-10-06 10:50:00,67.62,67.62,67.55,67.6,14061.0,53.4765,53.4765,53.4211,53.4607,14061.0
2017-10-06 11:00:00,67.59,67.61,67.53,67.59,14958.0,53.4528,53.4686,53.4053,53.4528,14958.0
2017-10-06 11:10:00,67.57,67.6,67.49,67.51,12638.0,53.437,53.4607,53.3737,53.3895,12638.0
2017-10-06 11:20:00,67.5,67.61,67.5,67.59,24686.0,53.3816,53.4686,53.3816,53.4528,24686.0
2017-10-06 11:30:00,67.58,67.63,67.56,67.6,11177.0,53.4449,53.4844,53.4291,53.4607,11177.0
2017-10-06 11:40:00,67.6,67.61,67.55,67.6,9723.0,53.4607,53.4686,53.4211,53.4607,9723.0
2017-10-06 11:50:00,67.58,67.62,67.54,67.59,19520.0,53.4449,53.4765,53.4132,53.4528,19520.0
2017-10-06 12:00:00,67.57,67.59,67.54,67.56,14385.0,53.437,53.4528,53.4132,53.4291,14385.0
2017-10-06 12:10:00,67.55,67.57,67.49,67.53,13643.0,53.4211,53.437,53.3737,53.4053,13643.0
2017-10-06 12:20:00,67.51,67.53,67.45,67.5,14303.0,53.3895,53.4053,53.3421,53.3816,14303.0
2017-10-06 12:30:00,67.5,67.55,67.46,67.47,16894.0,53.3816,53.4211,53.35,53.3579,16894.0
2017-10-06 12:40:00,67.47,67.47,67.39,67.46,13185.0,53.3579,53.3579,53.2946,53.35,13185.0
2017-10-06 12:50:00,67.47,67.5,67.43,67.48,12170.0,53.3579,53.3816,53.3262,53.3658,12170.0
2017-10-06 13:00:00,67.48,67.51,67.45,67.49,16039.0,53.3658,53.3895,53.3421,53.3737,16039.0
2017-10-06 13:10:00,67.49,67.53,67.47,67.5,23816.0,53.3737,53.4053,53.3579,53.3816,23816.0
2017-10-06 13:20:00,67.49,67.53,67.46,67.52,14712.0,53.3737,53.4053,53.35,53.3974,14712.0
2017-10-06 13:30:00,67.53,67.53,67.47,67.5,19437.0,53.4053,53.4053,53.3579,53.3816,19437.0
2017-10-06 13:40:00,67.5,67.51,67.47,67.48,14812.0,53.3816,53.3895,53.3579,53.3658,14812.0
2017-10-06 13:50:00,67.48,67.53,67.47,67.49,18823.0,53.3658,53.4053,53.3579,53.3737,18823.0
2017-10-06 14:00:00,67.47,67.53,67.38,67.49,58393.0,53.3579,53.4053,53.2867,53.3737,58393.0
2017-10-06 14:10:00,67.51,67.51,67.39,67.45,34898.0,53.3895,53.3895,53.2946,53.3421,34898.0
2017-10-06 14:20:00,67.45,67.52,67.45,67.49,32957.0,53.3421,53.3974,53.3421,53.3737,32957.0
2017-10-06 14:30:00,67.49,67.5,66.12,66.6,392988.0,53.3737,53.3816,52.2902,52.6699,392988.0
2017-10-06 14:40:00,66.63,66.66,65.91,66.29,245910.0,52.6936,52.7173,52.1242,52.4247,245910.0
2017-10-06 14:50:00,66.28,66.4,65.95,66.0,130377.0,52.4168,52.5117,52.1558,52.1953,130377.0
2017-10-06 15:00:00,66.0,66.05,65.7,65.76,209625.0,52.1953,52.2349,51.9581,52.0055,209625.0
2017-10-06 15:10:00,65.75,65.95,65.59,65.77,185652.0,51.9976,52.1558,51.8711,52.0135,185652.0
2017-10-06 15:20:00,65.76,65.92,65.63,65.81,146672.0,52.0055,52.1321,51.9027,52.0451,146672.0
2017-10-06 15:30:00,65.81,65.92,65.76,65.82,167799.0,52.0451,52.1321,52.0055,52.053,167799.0
2017-10-06 15:40:00,65.83,65.9,65.74,65.8,278300.0,52.0609,52.1163,51.9897,52.0372,278300.0
2017-10-06 15:50:00,65.8,65.85,65.72,65.84,487885.0,52.0372,52.0767,51.9739,52.0688,487885.0
2017-10-09 09:30:00,65.83,65.88,65.39,65.46,70231.0,52.0609,52.1004,51.7129,51.7683,70231.0
2017-10-09 09:40:00,65.47,65.47,65.31,65.35,35557.0,51.7762,51.7762,51.6497,51.6813,35557.0
2017-10-09 09:50:00,65.34,65.41,65.16,65.17,49215.0,51.6734,51.7288,51.531,51.539,49215.0
2017-10-09 10:00:00,65.16,65.24,64.91,64.98,59255.0,51.531,51.5943,51.3333,51.3887,59255.0
2017-10-09 10:10:00,64.98,65.08,64.88,64.9,35484.0,51.3887,51.4678,51.3096,51.3254,35484.0
2017-10-09 10:20:00,64.9,64.96,64.64,64.69,54527.0,51.3254,51.3729,51.1198,51.1593,54527.0
2017-10-09 10:30:00,64.67,64.75,64.45,64.5,117956.0,51.1435,51.2068,50.9695,51.0091,117956.0
2017-10-09 10:40:00,64.49,64.61,64.39,64.44,146599.0,51.0012,51.0961,50.9221,50.9616,146599.0
2017-10-09 10:50:00,64.43,64.48,64.33,64.46,127345.0,50.9537,50.9933,50.8746,50.9775,127345.0
2017-10-09 11:00:00,64.46,64.47,64.29,64.33,106222.0,50.9775,50.9854,50.843,50.8746,106222.0
2017-10-09 11:10:00,64.33,64.54,64.23,64.46,131754.0,50.8746,51.0407,50.7956,50.9775,131754.0
2017-10-09 11:20:00,64.45,64.83,64.43,64.83,64820.0,50.9695,51.2701,50.9537,51.2701,64820.0
2017-10-09 11:30:00,64.82,64.87,64.76,64.77,41425.0,51.2622,51.3017,51.2147,51.2226,41425.0
2017-10-09 11:40:00,64.78,64.8,64.72,64.75,36505.0,51.2305,51.2463,51.1831,51.2068,36505.0
2017-10-09 11:50:00,64.75,64.91,64.75,64.89,32434.0,51.2068,51.3333,51.2068,51.3175,32434.0
2017-10-09 12:00:00,64.89,64.91,64.7,64.79,39250.0,51.3175,51.3333,51.1673,51.2384,39250.0
2017-10-09 12:10:00,64.79,64.85,64.75,64.81,19615.0,51.2384,51.2859,51.2068,51.2542,19615.0
2017-10-09 12:20:00,64.78,64.97,64.76,64.92,28286.0,51.2305,51.3808,51.2147,51.3412,28286.0
2017-10-09 12:30:00,64.92,64.92,64.86,64.87,16548.0,51.3412,51.3412,51.2938,51.3017,16548.0
2017-10-09 12:40:00,64.87,64.97,64.84,64.86,27864.0,51.3017,51.3808,51.278,51.2938,27864.0
2017-10-09 12:50:00,64.87,64.88,64.8,64.87,21177.0,51.3017,51.3096,51.2463,51.3017,21177.0
2017-10-09 13:00:00,64.86,64.94,64.85,64.92,32318.0,51.2938,51.3571,51.2859,51.3412,32318.0
2017-10-09 13:10:00,64.91,65.05,64.85,65.02,67317.0,51.3333,51.4441,51.2859,51.4203,67317.0
2017-10-09 13:20:00,65.01,65.18,64.93,65.15,45356.0,51.4124,51.5469,51.3491,51.5231,45356.0
2017-10-09 13:30:00,65.13,65.21,65.09,65.16,31269.0,51.5073,51.5706,51.4757,51.531,31269.0
2017-10-09 13:40:00,65.17,65.22,65.1,65.22,36047.0,51.539,51.5785,51.4836,51.5785,36047.0
2017-10-09 13:50:00,65.22,65.22,65.03,65.08,30249.0,51.5785,51.5785,51.4282,51.4678,30249.0
2017-10-09 14:00:00,65.08,65.12,64.94,65.01,39224.0,51.4678,51.4994,51.3571,51.4124,39224.0
2017-10-09 14:10:00,65.0,65.01,64.93,64.99,34034.0,51.4045,51.4124,51.3491,51.3966,34034.0
2017-10-09 14:20:00,64.99,65.1,64.95,65.04,37758.0,51.3966,51.4836,51.365,51.4361,37758.0
2017-10-09 14:30:00,65.04,65.07,64.9,64.95,47497.0,51.4361,51.4599,51.3254,51.365,47497.0
2017-10-09 14:40:00,64.95,65.03,64.9,64.94,73470.0,51.365,51.4282,51.3254,51.3571,73470.0
2017-10-09 14:50:00,64.92,64.97,64.84,64.94,56727.0,51.3412,51.3808,51.278,51.3571,56727.0
2017-10-09 15:00:00,64.93,64.95,64.83,64.84,62777.0,51.3491,51.365,51.2701,51.278,62777.0
2017-10-09 15:10:00,64.83,64.96,64.8,64.95,74568.0,51.2701,51.3729,51.2463,51.365,74568.0
2017-10-09 15:20:00,64.93,64.94,64.66,64.66,77586.0,51.3491,51.3571,51.1356,51.1356,77586.0
2017-10-09 15:30:00,64.66,64.72,64.58,64.65,121138.0,51.1356,51.1831,51.0724,51.1277,121138.0
2017-10-09 15:40:00,64.64,64.75,64.57,64.65,196889.0,51.1198,51.2068,51.0644,51.1277,196889.0
2017-10-09 15:50:00,64.66,64.98,64.65,64.92,300226.0,51.1356,51.3887,51.1277,51.3412,300226.0
2017-10-10 09:30:00,65.38,65.67,65.25,65.66,63351.0,51.705,51.9344,51.6022,51.9265,63351.0
2017-10-10 09:40:00,65.67,65.82,65.63,65.74,33399.0,51.9344,52.053,51.9027,51.9897,33399.0
2017-10-10 09:50:00,65.73,65.74,65.64,65.68,22237.0,51.9818,51.9897,51.9106,51.9423,22237.0
2017-10-10 10:00:00,65.69,65.7,65.47,65.53,46573.0,51.9502,51.9581,51.7762,51.8237,46573.0
2017-10-10 10:10:00,65.53,65.71,65.5,65.55,25918.0,51.8237,51.966,51.7999,51.8395,25918.0
2017-10-10 10:20:00,65.54,65.81,65.5,65.8,39969.0,51.8316,52.0451,51.7999,52.0372,39969.0
2017-10-10 10:30:00,65.81,65.84,65.74,65.78,35993.0,52.0451,52.0688,51.9897,52.0214,35993.0
2017-10-10 10:40:00,65.78,65.81,65.72,65.77,16664.0,52.0214,52.0451,51.9739,52.0135,16664.0
2017-10-10 10:50:00,65.77,65.8,65.62,65.65,24036.0,52.0135,52.0372,51.8948,51.9186,24036.0
2017-10-10 11:00:00,65.65,65.65,65.57,65.65,25219.0,51.9186,51.9186,51.8553,51.9186,25219.0
2017-10-10 11:10:00,65.66,65.7,65.61,65.65,19439.0,51.9265,51.9581,51.8869,51.9186,19439.0
2017-10-10 11:20:00,65.63,65.68,65.6,65.66,19596.0,51.9027,51.9423,51.879,51.9265,19596.0
2017-10-10 11:30:00,65.67,65.67,65.54,65.64,59531.0,51.9344,51.9344,51.8316,51.9106,59531.0
2017-10-10 11:40:00,65.64,65.66,65.54,65.62,28924.0,51.9106,51.9265,51.8316,51.8948,28924.0
2017-10-10 11:50:00,65.61,65.68,65.57,65.68,22759.0,51.8869,51.9423,51.8553,51.9423,22759.0
2017-10-10 12:00:00,65.67,65.72,65.64,65.7,14308.0,51.9344,51.9739,51.9106,51.9581,14308.0
2017-10-10 12:10:00,65.7,65.71,65.65,65.67,10016.0,51.9581,51.966,51.9186,51.9344,10016.0
2017-10-10 12:20:00,65.67,65.82,65.67,65.82,22751.0,51.9344,52.053,51.9344,52.053,22751.0
2017-10-10 12:30:00,65.8,65.81,65.7,65.71,18600.0,52.0372,52.0451,51.9581,51.966,18600.0
2017-10-10 12:40:00,65.72,65.82,65.72,65.77,9885.0,51.9739,52.053,51.9739,52.0135,9885.0
2017-10-10 12:50:00,65.77,65.79,65.72,65.77,18282.0,52.0135,52.0293,51.9739,52.0135,18282.0
2017-10-10 13:00:00,65.76,65.89,65.75,65.87,20556.0,52.0055,52.1084,51.9976,52.0925,20556.0
2017-10-10 13:10:00,65.87,65.89,65.8,65.86,17074.0,52.0925,52.1084,52.0372,52.0846,17074.0
2017-10-10 13:20:00,65.87,65.9,65.84,65.85,23838.0,52.0925,52.1163,52.0688,52.0767,23838.0
2017-10-10 13:30:00,65.85,65.85,65.78,65.8,17576.0,52.0767,52.0767,52.0214,52.0372,17576.0
2017-10-10 13:40:00,65.8,65.86,65.79,65.85,7902.0,52.0372,52.0846,52.0293,52.0767,7902.0
2017-10-10 13:50:00,65.85,65.88,65.77,65.77,21555.0,52.0767,52.1004,52.0135,52.0135,21555.0
2017-10-10 14:00:00,65.76,65.78,65.65,65.67,19324.0,52.0055,52.0214,51.9186,51.9344,19324.0
2017-10-10 14:10:00,65.66,65.67,65.56,65.56,23197.0,51.9265,51.9344,51.8474,51.8474,23197.0
2017-10-10 14:20:00,65.56,65.59,65.5,65.57,20834.0,51.8474,51.8711,51.7999,51.8553,20834.0
2017-10-10 14:30:00,65.58,65.61,65.52,65.54,26671.0,51.8632,51.8869,51.8157,51.8316,26671.0
2017-10-10 14:40:00,65.55,65.58,65.51,65.57,15105.0,51.8395,51.8632,51.8078,51.8553,15105.0
2017-10-10 14:50:00,65.57,65.6,65.54,65.55,18936.0,51.8553,51.879,51.8316,51.8395,18936.0
2017-10-10 15:00:00,65.55,65.6,65.53,65.58,22773.0,51.8395,51.879,51.8237,51.8632,22773.0
2017-10-10 15:10:00,65.58,65.63,65.55,65.62,26734.0,51.8632,51.9027,51.8395,51.8948,26734.0
2017-10-10 15:20:00,65.62,65.64,65.6,65.64,22138.0,51.8948,51.9106,51.879,51.9106,22138.0
2017-10-10 15:30:00,65.63,65.7,65.62,65.62,51378.0,51.9027,51.9581,51.8948,51.8948,51378.0
2017-10-10 15:40:00,65.62,65.72,65.56,65.71,77498.0,51.8948,51.9739,51.8474,51.966,77498.0
2017-10-10 15:50:00,65.71,65.78,65.66,65.77,157349.0,51.966,52.0214,51.9265,52.0135,157349.0
2017-10-11 09:30:00,65.79,65.84,65.54,65.61,48973.0,52.0293,52.0688,51.8316,51.8869,48973.0
2017-10-11 09:40:00,65.63,65.88,65.62,65.8,51700.0,51.9027,52.1004,51.8948,52.0372,51700.0
2017-10-11 09:50:00,65.77,65.77,65.64,65.66,44408.0,52.0135,52.0135,51.9106,51.9265,44408.0
2017-10-11 10:00:00,65.63,65.78,65.62,65.7,37855.0,51.9027,52.0214,51.8948,51.9581,37855.0
2017-10-11 10:10:00,65.7,65.91,65.68,65.89,76461.0,51.9581,52.1242,51.9423,52.1084,76461.0
2017-10-11 10:20:00,65.91,65.91,65.73,65.8,31258.0,52.1242,52.1242,51.9818,52.0372,31258.0
2017-10-11 10:30:00,65.81,65.92,65.8,65.91,22528.0,52.0451,52.1321,52.0372,52.1242,22528.0
2017-10-11 10:40:00,65.9,65.98,65.87,65.92,16356.0,52.1163,52.1795,52.0925,52.1321,16356.0
2017-10-11 10:50:00,65.92,65.94,65.8,65.82,19975.0,52.1321,52.1479,52.0372,52.053,19975.0
2017-10-11 11:00:00,65.82,66.04,65.81,66.01,27604.0,52.053,52.227,52.0451,52.2033,27604.0
2017-10-11 11:10:00,66.01,66.02,65.9,65.92,15277.0,52.2033,52.2112,52.1163,52.1321,15277.0
2017-10-11 11:20:00,65.92,65.97,65.85,65.87,32135.0,52.1321,52.1716,52.0767,52.0925,32135.0
2017-10-11 11:30:00,65.88,66.0,65.88,65.97,17069.0,52.1004,52.1953,52.1004,52.1716,17069.0
2017-10-11 11:40:00,65.95,65.97,65.86,65.86,10481.0,52.1558,52.1716,52.0846,52.0846,10481.0
2017-10-11 11:50:00,65.86,65.93,65.82,65.9,16713.0,52.0846,52.14,52.053,52.1163,16713.0
2017-10-11 12:00:00,65.9,65.93,65.86,65.9,12757.0,52.1163,52.14,52.0846,52.1163,12757.0
2017-10-11 12:10:00,65.89,65.9,65.82,65.85,12992.0,52.1084,52.1163,52.053,52.0767,12992.0
2017-10-11 12:20:00,65.85,65.88,65.81,65.81,11133.0,52.0767,52.1004,52.0451,52.0451,11133.0
2017-10-11 12:30:00,65.82,65.86,65.78,65.86,11238.0,52.053,52.0846,52.0214,52.0846,11238.0
2017-10-11 12:40:00,65.86,65.87,65.81,65.83,6560.0,52.0846,52.0925,52.0451,52.0609,6560.0
2017-10-11 12:50:00,65.83,65.92,65.81,65.92,12646.0,52.0609,52.1321,52.0451,52.1321,12646.0
2017-10-11 13:00:00,65.92,65.98,65.92,65.94,10553.0,52.1321,52.1795,52.1321,52.1479,10553.0
2017-10-11 13:10:00,65.93,66.0,65.91,65.96,14515.0,52.14,52.1953,52.1242,52.1637,14515.0
2017-10-11 13:20:00,65.96,65.96,65.89,65.94,13167.0,52.1637,52.1637,52.1084,52.1479,13167.0
2017-10-11 13:30:00,65.94,65.95,65.9,65.95,9894.0,52.1479,52.1558,52.1163,52.1558,9894.0
2017-10-11 13:40:00,65.95,65.95,65.79,65.8,16738.0,52.1558,52.1558,52.0293,52.0372,16738.0
2017-10-11 13:50:00,65.79,65.83,65.77,65.77,9684.0,52.0293,52.0609,52.0135,52.0135,9684.0
2017-10-11 14:00:00,65.8,65.9,65.78,65.88,14359.0,52.0372,52.1163,52.0214,52.1004,14359.0
2017-10-11 14:10:00,65.88,65.89,65.85,65.88,10212.0,52.1004,52.1084,52.0767,52.1004,10212.0
2017-10-11 14:20:00,65.87,65.87,65.76,65.77,19422.0,52.0925,52.0925,52.0055,52.0135,19422.0
2017-10-11 14:30:00,65.77,65.78,65.73,65.76,21302.0,52.0135,52.0214,51.9818,52.0055,21302.0
2017-10-11 14:40:00,65.76,65.81,65.74,65.78,18259.0,52.0055,52.0451,51.9897,52.0214,18259.0
2017-10-11 14:50:00,65.78,65.8,65.75,65.76,10685.0,52.0214,52.0372,51.9976,52.0055,10685.0
2017-10-11 15:00:00,65.75,65.82,65.75,65.81,20848.0,51.9976,52.053,51.9976,52.0451,20848.0
2017-10-11 15:10:00,65.8,65.89,65.78,65.88,20869.0,52.0372,52.1084,52.0214,52.1004,20869.0
2017-10-11 15:20:00,65.88,65.89,65.81,65.82,32632.0,52.1004,52.1084,52.0451,52.053,32632.0
2017-10-11 15:30:00,65.82,65.91,65.82,65.84,44342.0,52.053,52.1242,52.053,52.0688,44342.0
2017-10-11 15:40:00,65.84,65.87,65.77,65.84,67689.0,52.0688,52.0925,52.0135,52.0688,67689.0
2017-10-11 15:50:00,65.85,65.86,65.71,65.8,254482.0,52.0767,52.0846,51.966,52.0372,254482.0
2017-10-12 09:30:00,65.78,65.97,65.57,65.85,240054.0,52.0214,52.1716,51.8553,52.0767,240054.0
2017-10-12 09:40:00,65.91,66.0,65.67,65.67,31848.0,52.1242,52.1953,51.9344,51.9344,31848.0
2017-10-12 09:50:00,65.69,65.87,65.64,65.85,20247.0,51.9502,52.0925,51.9106,52.0767,20247.0
2017-10-12 10:00:00,65.85,66.04,65.81,65.97,53896.0,52.0767,52.227,52.0451,52.1716,53896.0
2017-10-12 10:10:00,65.98,66.13,65.98,66.11,26795.0,52.1795,52.2982,52.1795,52.2823,26795.0
2017-10-12 10:20:00,66.12,66.29,66.11,66.26,25452.0,52.2902,52.4247,52.2823,52.401,25452.0
2017-10-12 10:30:00,66.22,66.4,66.22,66.38,27126.0,52.3693,52.5117,52.3693,52.4959,27126.0
2017-10-12 10:40:00,66.37,66.47,66.35,66.39,33216.0,52.488,52.567,52.4721,52.5038,33216.0
2017-10-12 10:50:00,66.39,66.48,66.25,66.27,40096.0,52.5038,52.5749,52.3931,52.4089,40096.0
2017-10-12 11:00:00,66.28,66.62,66.28,66.62,66478.0,52.4168,52.6857,52.4168,52.6857,66478.0
2017-10-12 11:10:00,66.62,66.67,66.52,66.59,47180.0,52.6857,52.7252,52.6066,52.6619,47180.0
2017-10-12 11:20:00,66.6,66.6,66.45,66.48,30301.0,52.6699,52.6699,52.5512,52.5749,30301.0
2017-10-12 11:30:00,66.48,66.69,66.46,66.68,38131.0,52.5749,52.741,52.5591,52.7331,38131.0
2017-10-12 11:40:00,66.68,66.69,66.53,66.59,20251.0,52.7331,52.741,52.6145,52.6619,20251.0
2017-10-12 11:50:00,66.6,66.75,66.56,66.72,44539.0,52.6699,52.7885,52.6382,52.7648,44539.0
2017-10-12 12:00:00,66.7,66.79,66.63,66.7,56086.0,52.7489,52.8201,52.6936,52.7489,56086.0
2017-10-12 12:10:00,66.72,66.8,66.7,66.73,43421.0,52.7648,52.828,52.7489,52.7727,43421.0
2017-10-12 12:20:00,66.73,66.77,66.56,66.64,73138.0,52.7727,52.8043,52.6382,52.7015,73138.0
2017-10-12 12:30:00,66.64,66.71,66.61,66.69,51813.0,52.7015,52.7568,52.6778,52.741,51813.0
2017-10-12 12:40:00,66.67,66.69,66.58,66.65,41927.0,52.7252,52.741,52.654,52.7094,41927.0
2017-10-12 12:50:00,66.65,66.67,66.54,66.58,42358.0,52.7094,52.7252,52.6224,52.654,42358.0
2017-10-12 13:00:00,66.58,66.61,66.54,66.59,83613.0,52.654,52.6778,52.6224,52.6619,83613.0
2017-10-12 13:10:00,66.57,66.66,66.57,66.59,17400.0,52.6461,52.7173,52.6461,52.6619,17400.0
2017-10-12 13:20:00,66.61,66.65,66.56,66.59,270230.0,52.6778,52.7094,52.6382,52.6619,270230.0
2017-10-12 13:30:00,66.57,66.74,66.53,66.7,41340.0,52.6461,52.7806,52.6145,52.7489,41340.0
2017-10-12 13:40:00,66.7,66.77,66.7,66.72,25603.0,52.7489,52.8043,52.7489,52.7648,25603.0
2017-10-12 13:50:00,66.72,66.76,66.67,66.76,31880.0,52.7648,52.7964,52.7252,52.7964,31880.0
2017-10-12 14:00:00,66.76,66.78,66.7,66.72,33425.0,52.7964,52.8122,52.7489,52.7648,33425.0
2017-10-12 14:10:00,66.71,66.71,66.63,66.65,35944.0,52.7568,52.7568,52.6936,52.7094,35944.0
2017-10-12 14:20:00,66.66,66.68,66.61,66.67,43614.0,52.7173,52.7331,52.6778,52.7252,43614.0
2017-10-12 14:30:00,66.66,66.67,66.59,66.67,188001.0,52.7173,52.7252,52.6619,52.7252,188001.0
2017-10-12 14:40:00,66.67,66.7,66.45,66.46,84529.0,52.7252,52.7489,52.5512,52.5591,84529.0
2017-10-12 14:50:00,66.47,66.56,66.45,66.55,56061.0,52.567,52.6382,52.5512,52.6303,56061.0
2017-10-12 15:00:00,66.55,66.59,66.51,66.51,42567.0,52.6303,52.6619,52.5987,52.5987,42567.0
2017-10-12 15:10:00,66.51,66.57,66.48,66.5,58049.0,52.5987,52.6461,52.5749,52.5908,58049.0
2017-10-12 15:20:00,66.49,66.51,66.41,66.41,46573.0,52.5829,52.5987,52.5196,52.5196,46573.0
2017-10-12 15:30:00,66.41,66.41,66.24,66.25,74465.0,52.5196,52.5196,52.3851,52.3931,74465.0
2017-10-12 15:40:00,66.24,66.29,66.21,66.26,150521.0,52.3851,52.4247,52.3614,52.401,150521.0
2017-10-12 15:50:00,66.25,66.36,66.25,66.35,256582.0,52.3931,52.48,52.3931,52.4721,256582.0
2017-10-13 09:30:00,66.15,66.35,65.89,65.98,114490.0,52.314,52.4721,52.1084,52.1795,114490.0
2017-10-13 09:40:00,65.99,66.18,65.55,65.62,110719.0,52.1874,52.3377,51.8395,51.8948,110719.0
2017-10-13 09:50:00,65.58,65.62,64.1,64.15,406301.0,51.8632,51.8948,50.6928,50.7323,406301.0
2017-10-13 10:00:00,64.11,64.6,63.85,64.55,229871.0,50.7007,51.0882,50.495,51.0486,229871.0
2017-10-13 10:10:00,64.55,64.8,64.3,64.48,104697.0,51.0486,51.2463,50.8509,50.9933,104697.0
2017-10-13 10:20:00,64.48,64.51,63.91,63.95,128904.0,50.9933,51.017,50.5425,50.5741,128904.0
2017-10-13 10:30:00,63.96,64.34,63.93,64.22,89750.0,50.582,50.8826,50.5583,50.7877,89750.0
2017-10-13 10:40:00,64.22,64.44,64.13,64.31,60016.0,50.7877,50.9616,50.7165,50.8588,60016.0
2017-10-13 10:50:00,64.33,64.39,64.21,64.32,61228.0,50.8746,50.9221,50.7797,50.8667,61228.0
2017-10-13 11:00:00,64.34,64.61,64.33,64.57,57792.0,50.8826,51.0961,50.8746,51.0644,57792.0
2017-10-13 11:10:00,64.56,65.19,64.56,65.06,280024.0,51.0565,51.5548,51.0565,51.452,280024.0
2017-10-13 11:20:00,65.0,65.08,64.83,64.91,99840.0,51.4045,51.4678,51.2701,51.3333,99840.0
2017-10-13 11:30:00,64.93,64.97,64.76,64.83,50934.0,51.3491,51.3808,51.2147,51.2701,50934.0
2017-10-13 11:40:00,64.82,64.9,64.78,64.81,35503.0,51.2622,51.3254,51.2305,51.2542,35503.0
2017-10-13 11:50:00,64.81,64.87,64.76,64.77,20962.0,51.2542,51.3017,51.2147,51.2226,20962.0
2017-10-13 12:00:00,64.76,64.88,64.72,64.87,29391.0,51.2147,51.3096,51.1831,51.3017,29391.0
2017-10-13 12:10:00,64.87,64.89,64.79,64.85,27282.0,51.3017,51.3175,51.2384,51.2859,27282.0
2017-10-13 12:20:00,64.84,65.09,64.84,64.94,59858.0,51.278,51.4757,51.278,51.3571,59858.0
2017-10-13 12:30:00,64.94,64.99,64.87,64.92,24087.0,51.3571,51.3966,51.3017,51.3412,24087.0
2017-10-13 12:40:00,64.93,65.17,64.92,65.1,32503.0,51.3491,51.539,51.3412,51.4836,32503.0
2017-10-13 12:50:00,65.12,65.38,65.03,65.2,77710.0,51.4994,51.705,51.4282,51.5627,77710.0
2017-10-13 13:00:00,65.2,65.27,65.12,65.24,41076.0,51.5627,51.618,51.4994,51.5943,41076.0
2017-10-13 13:10:00,65.24,65.29,65.21,65.26,25347.0,51.5943,51.6339,51.5706,51.6101,25347.0
2017-10-13 13:20:00,65.26,65.27,65.21,65.21,19367.0,51.6101,51.618,51.5706,51.5706,19367.0
2017-10-13 13:30:00,65.24,65.24,65.17,65.17,21679.0,51.5943,51.5943,51.539,51.539,21679.0
2017-10-13 13:40:00,65.15,65.15,65.04,65.07,22808.0,51.5231,51.5231,51.4361,51.4599,22808.0
2017-10-13 13:50:00,65.04,65.11,64.98,65.02,22659.0,51.4361,51.4915,51.3887,51.4203,22659.0
2017-10-13 14:00:00,65.01,65.1,64.97,65.0,35160.0,51.4124,51.4836,51.3808,51.4045,35160.0
2017-10-13 14:10:00,65.01,65.03,64.91,64.98,41695.0,51.4124,51.4282,51.3333,51.3887,41695.0
2017-10-13 14:20:00,65.01,65.02,64.92,64.92,55025.0,51.4124,51.4203,51.3412,51.3412,55025.0
2017-10-13 14:30:00,64.91,64.98,64.86,64.93,35738.0,51.3333,51.3887,51.2938,51.3491,35738.0
2017-10-13 14:40:00,64.91,65.26,64.91,65.12,75319.0,51.3333,51.6101,51.3333,51.4994,75319.0
2017-10-13 14:50:00,65.12,65.15,64.99,65.14,48617.0,51.4994,51.5231,51.3966,51.5152,48617.0
2017-10-13 15:00:00,65.14,65.17,65.04,65.14,40205.0,51.5152,51.539,51.4361,51.5152,40205.0
2017-10-13 15:10:00,65.16,65.16,65.02,65.03,50673.0,51.531,51.531,51.4203,51.4282,50673.0
2017-10-13 15:20:00,65.03,65.12,65.02,65.07,43946.0,51.4282,51.4994,51.4203,51.4599,43946.0
2017-10-13 15:30:00,65.08,65.17,65.05,65.13,86964.0,51.4678,51.539,51.4441,51.5073,86964.0
2017-10-13 15:40:00,65.12,65.14,65.01,65.03,108789.0,51.4994,51.5152,51.4124,51.4282,108789.0
2017-10-13 15:50:00,65.04,65.05,64.89,64.97,246245.0,51.4361,51.4441,51.3175,51.3808,246245.0
2017-10-16 09:30:00,64.79,65.49,64.71,65.18,136638.0,51.2384,51.792,51.1752,51.5469,136638.0
2017-10-16 09:40:00,65.16,65.78,65.13,65.68,88675.0,51.531,52.0214,51.5073,51.9423,88675.0
2017-10-16 09:50:00,65.74,65.86,65.72,65.76,46299.0,51.9897,52.0846,51.9739,52.0055,46299.0
2017-10-16 10:00:00,65.74,65.92,65.72,65.81,78519.0,51.9897,52.1321,51.9739,52.0451,78519.0
2017-10-16 10:10:00,65.8,65.83,65.73,65.77,53741.0,52.0372,52.0609,51.9818,52.0135,53741.0
2017-10-16 10:20:00,65.76,65.76,65.4,65.48,40485.0,52.0055,52.0055,51.7208,51.7841,40485.0
2017-10-16 10:30:00,65.48,65.5,65.21,65.34,78614.0,51.7841,51.7999,51.5706,51.6734,78614.0
2017-10-16 10:40:00,65.33,65.45,65.23,65.34,50440.0,51.6655,51.7604,51.5864,51.6734,50440.0
2017-10-16 10:50:00,65.36,65.42,65.21,65.24,46699.0,51.6892,51.7367,51.5706,51.5943,46699.0
2017-10-16 11:00:00,65.24,65.26,65.04,65.13,55873.0,51.5943,51.6101,51.4361,51.5073,55873.0
2017-10-16 11:10:00,65.14,65.19,65.06,65.19,29620.0,51.5152,51.5548,51.452,51.5548,29620.0
2017-10-16 11:20:00,65.2,65.34,65.19,65.27,43677.0,51.5627,51.6734,51.5548,51.618,43677.0
2017-10-16 11:30:00,65.28,65.31,65.15,65.26,30030.0,51.6259,51.6497,51.5231,51.6101,30030.0
2017-10-16 11:40:00,65.24,65.3,64.96,65.06,45428.0,51.5943,51.6418,51.3729,51.452,45428.0
2017-10-16 11:50:00,65.06,65.15,65.06,65.14,51011.0,51.452,51.5231,51.452,51.5152,51011.0
2017-10-16 12:00:00,65.14,65.19,64.92,64.95,31777.0,51.5152,51.5548,51.3412,51.365,31777.0
2017-10-16 12:10:00,64.95,64.99,64.79,64.82,24750.0,51.365,51.3966,51.2384,51.2622,24750.0
2017-10-16 12:20:00,64.82,64.89,64.77,64.85,25722.0,51.2622,51.3175,51.2226,51.2859,25722.0
2017-10-16 12:30:00,64.83,64.98,64.82,64.94,35916.0,51.2701,51.3887,51.2622,51.3571,35916.0
2017-10-16 12:40:00,64.95,65.03,64.95,65.02,17004.0,51.365,51.4282,51.365,51.4203,17004.0
2017-10-16 12:50:00,65.01,65.08,65.0,65.02,30725.0,51.4124,51.4678,51.4045,51.4203,30725.0
2017-10-16 13:00:00,65.01,65.07,64.94,64.94,21074.0,51.4124,51.4599,51.3571,51.3571,21074.0
2017-10-16 13:10:00,64.93,64.95,64.87,64.95,15616.0,51.3491,51.365,51.3017,51.365,15616.0
2017-10-16 13:20:00,64.94,65.04,64.94,65.04,19315.0,51.3571,51.4361,51.3571,51.4361,19315.0
2017-10-16 13:30:00,65.03,65.05,65.0,65.03,17971.0,51.4282,51.4441,51.4045,51.4282,17971.0
2017-10-16 13:40:00,65.04,65.04,64.99,65.01,20926.0,51.4361,51.4361,51.3966,51.4124,20926.0
2017-10-16 13:50:00,65.02,65.02,64.7,64.71,110692.0,51.4203,51.4203,51.1673,51.1752,110692.0
2017-10-16 14:00:00,64.72,64.92,64.7,64.79,63821.0,51.1831,51.3412,51.1673,51.2384,63821.0
2017-10-16 14:10:00,64.79,64.88,64.75,64.75,21805.0,51.2384,51.3096,51.2068,51.2068,21805.0
2017-10-16 14:20:00,64.76,64.82,64.74,64.78,30318.0,51.2147,51.2622,51.1989,51.2305,30318.0
2017-10-16 14:30:00,64.77,64.77,64.7,64.7,34102.0,51.2226,51.2226,51.1673,51.1673,34102.0
2017-10-16 14:40:00,64.7,64.7,64.57,64.57,45932.0,51.1673,51.1673,51.0644,51.0644,45932.0
2017-10-16 14:50:00,64.56,64.59,64.5,64.52,74481.0,51.0565,51.0803,51.0091,51.0249,74481.0
2017-10-16 15:00:00,64.51,64.59,64.42,64.59,116441.0,51.017,51.0803,50.9458,51.0803,116441.0
2017-10-16 15:10:00,64.58,64.58,64.46,64.48,50992.0,51.0724,51.0724,50.9775,50.9933,50992.0
2017-10-16 15:20:00,64.48,64.57,64.47,64.51,57188.0,50.9933,51.0644,50.9854,51.017,57188.0
2017-10-16 15:30:00,64.52,64.58,64.45,64.56,80110.0,51.0249,51.0724,50.9695,51.0565,80110.0
2017-10-16 15:40:00,64.56,64.66,64.53,64.65,77636.0,51.0565,51.1356,51.0328,51.1277,77636.0
2017-10-16 15:50:00,64.65,64.67,64.61,64.64,134270.0,51.1277,51.1435,51.0961,51.1198,134270.0
2017-10-17 09:30:00,64.49,64.51,64.1,64.23,62417.0,51.0012,51.017,50.6928,50.7956,62417.0
2017-10-17 09:40:00,64.22,64.5,64.18,64.47,67462.0,50.7877,51.0091,50.756,50.9854,67462.0
2017-10-17 09:50:00,64.48,64.57,64.31,64.5,67555.0,50.9933,51.0644,50.8588,51.0091,67555.0
2017-10-17 10:00:00,64.48,64.62,64.37,64.41,79575.0,50.9933,51.104,50.9063,50.9379,79575.0
2017-10-17 10:10:00,64.43,64.62,64.36,64.49,115241.0,50.9537,51.104,50.8984,51.0012,115241.0
2017-10-17 10:20:00,64.51,64.59,64.47,64.54,71914.0,51.017,51.0803,50.9854,51.0407,71914.0
2017-10-17 10:30:00,64.55,64.83,64.51,64.79,133670.0,51.0486,51.2701,51.017,51.2384,133670.0
2017-10-17 10:40:00,64.79,65.0,64.74,64.93,57197.0,51.2384,51.4045,51.1989,51.3491,57197.0
2017-10-17 10:50:00,64.94,64.99,64.81,64.87,26108.0,51.3571,51.3966,51.2542,51.3017,26108.0
2017-10-17 11:00:00,64.89,64.92,64.79,64.84,47544.0,51.3175,51.3412,51.2384,51.278,47544.0
2017-10-17 11:10:00,64.84,64.94,64.7,64.71,54564.0,51.278,51.3571,51.1673,51.1752,54564.0
2017-10-17 11:20:00,64.71,64.8,64.69,64.78,40959.0,51.1752,51.2463,51.1593,51.2305,40959.0
2017-10-17 11:30:00,64.77,64.77,64.54,64.56,48288.0,51.2226,51.2226,51.0407,51.0565,48288.0
2017-10-17 11:40:00,64.56,64.66,64.55,64.58,35398.0,51.0565,51.1356,51.0486,51.0724,35398.0
2017-10-17 11:50:00,64.57,64.7,64.54,64.68,17456.0,51.0644,51.1673,51.0407,51.1514,17456.0
2017-10-17 12:00:00,64.69,64.71,64.56,64.56,26273.0,51.1593,51.1752,51.0565,51.0565,26273.0
2017-10-17 12:10:00,64.54,64.63,64.53,64.61,65299.0,51.0407,51.1119,51.0328,51.0961,65299.0
2017-10-17 12:20:00,64.61,64.67,64.59,64.62,31998.0,51.0961,51.1435,51.0803,51.104,31998.0
2017-10-17 12:30:00,64.6,64.61,64.51,64.6,17262.0,51.0882,51.0961,51.017,51.0882,17262.0
2017-10-17 12:40:00,64.59,64.71,64.58,64.71,17132.0,51.0803,51.1752,51.0724,51.1752,17132.0
2017-10-17 12:50:00,64.71,64.74,64.63,64.72,21305.0,51.1752,51.1989,51.1119,51.1831,21305.0
2017-10-17 13:00:00,64.73,64.85,64.71,64.85,20839.0,51.191,51.2859,51.1752,51.2859,20839.0
2017-10-17 13:10:00,64.85,64.88,64.82,64.82,13878.0,51.2859,51.3096,51.2622,51.2622,13878.0
2017-10-17 13:20:00,64.82,64.87,64.79,64.86,22635.0,51.2622,51.3017,51.2384,51.2938,22635.0
2017-10-17 13:30:00,64.86,64.89,64.83,64.83,29813.0,51.2938,51.3175,51.2701,51.2701,29813.0
2017-10-17 13:40:00,64.83,64.86,64.77,64.85,27481.0,51.2701,51.2938,51.2226,51.2859,27481.0
2017-10-17 13:50:00,64.85,64.91,64.83,64.91,27756.0,51.2859,51.3333,51.2701,51.3333,27756.0
2017-10-17 14:00:00,64.93,65.09,64.89,64.96,72505.0,51.3491,51.4757,51.3175,51.3729,72505.0
2017-10-17 14:10:00,64.96,64.96,64.79,64.83,48276.0,51.3729,51.3729,51.2384,51.2701,48276.0
2017-10-17 14:20:00,64.82,65.05,64.8,64.97,51007.0,51.2622,51.4441,51.2463,51.3808,51007.0
2017-10-17 14:30:00,64.97,65.02,64.92,64.99,30170.0,51.3808,51.4203,51.3412,51.3966,30170.0
2017-10-17 14:40:00,64.98,65.06,64.97,65.05,22333.0,51.3887,51.452,51.3808,51.4441,22333.0
2017-10-17 14:50:00,65.05,65.06,64.98,65.04,23615.0,51.4441,51.452,51.3887,51.4361,23615.0
2017-10-17 15:00:00,65.04,65.15,65.03,65.14,24103.0,51.4361,51.5231,51.4282,51.5152,24103.0
2017-10-17 15:10:00,65.13,65.15,65.01,65.06,23216.0,51.5073,51.5231,51.4124,51.452,23216.0
2017-10-17 15:20:00,65.05,65.06,65.0,65.05,33552.0,51.4441,51.452,51.4045,51.4441,33552.0
2017-10-17 15:30:00,65.06,65.16,65.05,65.16,51885.0,51.452,51.531,51.4441,51.531,51885.0
2017-10-17 15:40:00,65.15,65.22,65.06,65.09,113139.0,51.5231,51.5785,51.452,51.4757,113139.0
2017-10-17 15:50:00,65.08,65.14,65.08,65.1,168164.0,51.4678,51.5152,51.4678,51.4836,168164.0
2017-10-18 09:30:00,65.18,65.5,64.9,65.0,50149.0,51.5469,51.7999,51.3254,51.4045,50149.0
2017-10-18 09:40:00,65.08,65.36,64.99,65.33,42992.0,51.4678,51.6892,51.3966,51.6655,42992.0
2017-10-18 09:50:00,65.31,65.52,65.29,65.38,35297.0,51.6497,51.8157,51.6339,51.705,35297.0
2017-10-18 10:00:00,65.4,65.55,65.35,65.42,34519.0,51.7208,51.8395,51.6813,51.7367,34519.0
2017-10-18 10:10:00,65.44,65.55,65.33,65.55,42830.0,51.7525,51.8395,51.6655,51.8395,42830.0
2017-10-18 10:20:00,65.55,65.55,65.43,65.52,28495.0,51.8395,51.8395,51.7446,51.8157,28495.0
2017-10-18 10:30:00,65.52,65.59,65.45,65.52,23644.0,51.8157,51.8711,51.7604,51.8157,23644.0
2017-10-18 10:40:00,65.52,65.53,65.39,65.45,26096.0,51.8157,51.8237,51.7129,51.7604,26096.0
2017-10-18 10:50:00,65.44,65.44,65.3,65.39,37343.0,51.7525,51.7525,51.6418,51.7129,37343.0
2017-10-18 11:00:00,65.41,65.47,65.3,65.43,29335.0,51.7288,51.7762,51.6418,51.7446,29335.0
2017-10-18 11:10:00,65.46,65.47,65.22,65.3,25014.0,51.7683,51.7762,51.5785,51.6418,25014.0
2017-10-18 11:20:00,65.31,65.44,65.31,65.44,32489.0,51.6497,51.7525,51.6497,51.7525,32489.0
2017-10-18 11:30:00,65.43,65.47,65.38,65.42,14883.0,51.7446,51.7762,51.705,51.7367,14883.0
2017-10-18 11:40:00,65.43,65.49,65.38,65.38,13884.0,51.7446,51.792,51.705,51.705,13884.0
2017-10-18 11:50:00,65.4,65.55,65.39,65.53,37336.0,51.7208,51.8395,51.7129,51.8237,37336.0
2017-10-18 12:00:00,65.51,65.64,65.51,65.64,14258.0,51.8078,51.9106,51.8078,51.9106,14258.0
2017-10-18 12:10:00,65.65,65.67,65.6,65.66,22799.0,51.9186,51.9344,51.879,51.9265,22799.0
2017-10-18 12:20:00,65.67,65.82,65.67,65.75,20641.0,51.9344,52.053,51.9344,51.9976,20641.0
2017-10-18 12:30:00,65.75,65.8,65.71,65.78,14433.0,51.9976,52.0372,51.966,52.0214,14433.0
2017-10-18 12:40:00,65.8,65.85,65.79,65.8,21135.0,52.0372,52.0767,52.0293,52.0372,21135.0
2017-10-18 12:50:00,65.82,65.82,65.68,65.71,16430.0,52.053,52.053,51.9423,51.966,16430.0
2017-10-18 13:00:00,65.72,65.72,65.53,65.59,71974.0,51.9739,51.9739,51.8237,51.8711,71974.0
2017-10-18 13:10:00,65.58,65.6,65.51,65.55,15010.0,51.8632,51.879,51.8078,51.8395,15010.0
2017-10-18 13:20:00,65.56,65.57,65.44,65.48,12610.0,51.8474,51.8553,51.7525,51.7841,12610.0
2017-10-18 13:30:00,65.49,65.52,65.23,65.3,111279.0,51.792,51.8157,51.5864,51.6418,111279.0
2017-10-18 13:40:00,65.28,65.37,64.49,65.25,430767.0,51.6259,51.6971,51.0012,51.6022,430767.0
2017-10-18 13:50:00,65.22,65.34,65.05,65.14,84691.0,51.5785,51.6734,51.4441,51.5152,84691.0
2017-10-18 14:00:00,65.17,65.28,65.01,65.04,42412.0,51.539,51.6259,51.4124,51.4361,42412.0
2017-10-18 14:10:00,65.04,65.09,64.65,64.81,130878.0,51.4361,51.4757,51.1277,51.2542,130878.0
2017-10-18 14:20:00,64.82,64.92,64.58,64.66,63601.0,51.2622,51.3412,51.0724,51.1356,63601.0
2017-10-18 14:30:00,64.65,64.87,64.63,64.8,31840.0,51.1277,51.3017,51.1119,51.2463,31840.0
2017-10-18 14:40:00,64.81,64.89,64.73,64.84,38080.0,51.2542,51.3175,51.191,51.278,38080.0
2017-10-18 14:50:00,64.84,64.91,64.71,64.74,39712.0,51.278,51.3333,51.1752,51.1989,39712.0
2017-10-18 15:00:00,64.74,64.76,64.61,64.61,67618.0,51.1989,51.2147,51.0961,51.0961,67618.0
2017-10-18 15:10:00,64.61,64.82,64.6,64.7,68582.0,51.0961,51.2622,51.0882,51.1673,68582.0
2017-10-18 15:20:00,64.7,64.88,64.69,64.77,95632.0,51.1673,51.3096,51.1593,51.2226,95632.0
2017-10-18 15:30:00,64.78,64.8,64.71,64.73,87680.0,51.2305,51.2463,51.1752,51.191,87680.0
2017-10-18 15:40:00,64.73,64.73,64.66,64.69,129671.0,51.191,51.191,51.1356,51.1593,129671.0
2017-10-18 15:50:00,64.69,64.73,64.61,64.71,177617.0,51.1593,51.191,51.0961,51.1752,177617.0
2017-10-19 09:30:00,64.6,65.41,64.6,65.3,45914.0,51.0882,51.7288,51.0882,51.6418,45914.0
2017-10-19 09:40:00,65.28,65.78,65.26,65.59,107368.0,51.6259,52.0214,51.6101,51.8711,107368.0
2017-10-19 09:50:00,65.56,65.56,65.31,65.36,27366.0,51.8474,51.8474,51.6497,51.6892,27366.0
2017-10-19 10:00:00,65.33,65.33,65.15,65.22,74083.0,51.6655,51.6655,51.5231,51.5785,74083.0
2017-10-19 10:10:00,65.22,65.42,65.17,65.3,40385.0,51.5785,51.7367,51.539,51.6418,40385.0
2017-10-19 10:20:00,65.3,65.54,65.3,65.47,109997.0,51.6418,51.8316,51.6418,51.7762,109997.0
2017-10-19 10:30:00,65.48,65.59,65.46,65.59,16863.0,51.7841,51.8711,51.7683,51.8711,16863.0
2017-10-19 10:40:00,65.6,65.73,65.53,65.73,42157.0,51.879,51.9818,51.8237,51.9818,42157.0
2017-10-19 10:50:00,65.7,65.76,65.64,65.68,33848.0,51.9581,52.0055,51.9106,51.9423,33848.0
2017-10-19 11:00:00,65.71,65.76,65.6,65.64,13874.0,51.966,52.0055,51.879,51.9106,13874.0
2017-10-19 11:10:00,65.64,65.7,65.59,65.7,28166.0,51.9106,51.9581,51.8711,51.9581,28166.0
2017-10-19 11:20:00,65.7,65.74,65.62,65.64,10166.0,51.9581,51.9897,51.8948,51.9106,10166.0
2017-10-19 11:30:00,65.64,65.84,65.62,65.81,15925.0,51.9106,52.0688,51.8948,52.0451,15925.0
2017-10-19 11:40:00,65.83,65.83,65.72,65.8,15654.0,52.0609,52.0609,51.9739,52.0372,15654.0
2017-10-19 11:50:00,65.8,65.84,65.73,65.74,30439.0,52.0372,52.0688,51.9818,51.9897,30439.0
2017-10-19 12:00:00,65.72,65.76,65.68,65.75,19674.0,51.9739,52.0055,51.9423,51.9976,19674.0
2017-10-19 12:10:00,65.75,65.86,65.75,65.86,30680.0,51.9976,52.0846,51.9976,52.0846,30680.0
2017-10-19 12:20:00,65.86,65.9,65.82,65.86,21968.0,52.0846,52.1163,52.053,52.0846,21968.0
2017-10-19 12:30:00,65.88,66.01,65.86,65.99,18291.0,52.1004,52.2033,52.0846,52.1874,18291.0
2017-10-19 12:40:00,66.0,66.09,65.99,66.04,11273.0,52.1953,52.2665,52.1874,52.227,11273.0
2017-10-19 12:50:00,66.04,66.1,66.04,66.07,15473.0,52.227,52.2744,52.227,52.2507,15473.0
2017-10-19 13:00:00,66.07,66.14,66.07,66.13,11972.0,52.2507,52.3061,52.2507,52.2982,11972.0
2017-10-19 13:10:00,66.14,66.16,66.07,66.09,17320.0,52.3061,52.3219,52.2507,52.2665,17320.0
2017-10-19 13:20:00,66.08,66.11,66.01,66.02,11674.0,52.2586,52.2823,52.2033,52.2112,11674.0
2017-10-19 13:30:00,66.02,66.09,66.02,66.09,15066.0,52.2112,52.2665,52.2112,52.2665,15066.0
2017-10-19 13:40:00,66.1,66.23,66.09,66.18,20737.0,52.2744,52.3772,52.2665,52.3377,20737.0
2017-10-19 13:50:00,66.17,66.18,66.03,66.04,20619.0,52.3298,52.3377,52.2191,52.227,20619.0
2017-10-19 14:00:00,66.05,66.09,66.01,66.03,21994.0,52.2349,52.2665,52.2033,52.2191,21994.0
2017-10-19 14:10:00,66.03,66.04,65.94,65.95,13177.0,52.2191,52.227,52.1479,52.1558,13177.0
2017-10-19 14:20:00,65.95,66.03,65.94,65.97,19482.0,52.1558,52.2191,52.1479,52.1716,19482.0
2017-10-19 14:30:00,65.98,66.03,65.94,65.99,23822.0,52.1795,52.2191,52.1479,52.1874,23822.0
2017-10-19 14:40:00,66.0,66.02,65.94,66.0,275341.0,52.1953,52.2112,52.1479,52.1953,275341.0
2017-10-19 14:50:00,66.0,66.07,65.95,65.99,53714.0,52.1953,52.2507,52.1558,52.1874,53714.0
2017-10-19 15:00:00,66.01,66.01,65.94,65.95,27009.0,52.2033,52.2033,52.1479,52.1558,27009.0
2017-10-19 15:10:00,65.95,66.08,65.95,66.06,34482.0,52.1558,52.2586,52.1558,52.2428,34482.0
2017-10-19 15:20:00,66.06,66.14,66.04,66.14,29510.0,52.2428,52.3061,52.227,52.3061,29510.0
2017-10-19 15:30:00,66.13,66.13,66.02,66.03,46155.0,52.2982,52.2982,52.2112,52.2191,46155.0
2017-10-19 15:40:00,66.04,66.11,66.03,66.05,76371.0,52.227,52.2823,52.2191,52.2349,76371.0
2017-10-19 15:50:00,66.05,66.15,66.04,66.14,178008.0,52.2349,52.314,52.227,52.3061,178008.0
2017-10-20 09:30:00,66.44,66.63,66.4,66.52,74000.0,52.5433,52.6936,52.5117,52.6066,74000.0
2017-10-20 09:40:00,66.5,66.62,66.39,66.53,19048.0,52.5908,52.6857,52.5038,52.6145,19048.0
2017-10-20 09:50:00,66.55,66.56,66.44,66.56,24200.0,52.6303,52.6382,52.5433,52.6382,24200.0
2017-10-20 10:00:00,66.57,66.63,66.49,66.57,20243.0,52.6461,52.6936,52.5829,52.6461,20243.0
2017-10-20 10:10:00,66.56,66.61,66.51,66.59,15153.0,52.6382,52.6778,52.5987,52.6619,15153.0
2017-10-20 10:20:00,66.6,66.6,66.47,66.52,17369.0,52.6699,52.6699,52.567,52.6066,17369.0
2017-10-20 10:30:00,66.48,66.57,66.48,66.54,10984.0,52.5749,52.6461,52.5749,52.6224,10984.0
2017-10-20 10:40:00,66.54,66.59,66.53,66.58,10264.0,52.6224,52.6619,52.6145,52.654,10264.0
2017-10-20 10:50:00,66.6,66.68,66.55,66.56,17518.0,52.6699,52.7331,52.6303,52.6382,17518.0
2017-10-20 11:00:00,66.57,66.61,66.52,66.59,18966.0,52.6461,52.6778,52.6066,52.6619,18966.0
2017-10-20 11:10:00,66.57,66.64,66.54,66.57,16705.0,52.6461,52.7015,52.6224,52.6461,16705.0
2017-10-20 11:20:00,66.54,66.66,66.54,66.59,13858.0,52.6224,52.7173,52.6224,52.6619,13858.0
2017-10-20 11:30:00,66.58,66.67,66.56,66.67,18844.0,52.654,52.7252,52.6382,52.7252,18844.0
2017-10-20 11:40:00,66.67,66.75,66.62,66.75,16855.0,52.7252,52.7885,52.6857,52.7885,16855.0
2017-10-20 11:50:00,66.75,66.79,66.71,66.72,10020.0,52.7885,52.8201,52.7568,52.7648,10020.0
2017-10-20 12:00:00,66.75,66.83,66.72,66.83,11989.0,52.7885,52.8517,52.7648,52.8517,11989.0
2017-10-20 12:10:00,66.83,66.87,66.76,66.83,12385.0,52.8517,52.8834,52.7964,52.8517,12385.0
2017-10-20 12:20:00,66.84,66.88,66.8,66.84,15051.0,52.8597,52.8913,52.828,52.8597,15051.0
2017-10-20 12:30:00,66.83,66.83,66.75,66.76,11144.0,52.8517,52.8517,52.7885,52.7964,11144.0
2017-10-20 12:40:00,66.77,66.88,66.73,66.82,14469.0,52.8043,52.8913,52.7727,52.8438,14469.0
2017-10-20 12:50:00,66.84,66.9,66.84,66.87,16510.0,52.8597,52.9071,52.8597,52.8834,16510.0
2017-10-20 13:00:00,66.87,66.95,66.86,66.95,10870.0,52.8834,52.9466,52.8755,52.9466,10870.0
2017-10-20 13:10:00,66.95,66.96,66.88,66.92,9859.0,52.9466,52.9546,52.8913,52.9229,9859.0
2017-10-20 13:20:00,66.92,66.96,66.82,66.86,11340.0,52.9229,52.9546,52.8438,52.8755,11340.0
2017-10-20 13:30:00,66.85,66.91,66.84,66.87,14141.0,52.8676,52.915,52.8597,52.8834,14141.0
2017-10-20 13:40:00,66.87,66.89,66.81,66.88,12244.0,52.8834,52.8992,52.8359,52.8913,12244.0
2017-10-20 13:50:00,66.87,66.87,66.77,66.81,21334.0,52.8834,52.8834,52.8043,52.8359,21334.0
2017-10-20 14:00:00,66.79,66.8,66.76,66.78,16258.0,52.8201,52.828,52.7964,52.8122,16258.0
2017-10-20 14:10:00,66.78,66.83,66.75,66.82,19015.0,52.8122,52.8517,52.7885,52.8438,19015.0
2017-10-20 14:20:00,66.83,66.88,66.8,66.85,19205.0,52.8517,52.8913,52.828,52.8676,19205.0
2017-10-20 14:30:00,66.85,66.93,66.84,66.92,14662.0,52.8676,52.9308,52.8597,52.9229,14662.0
2017-10-20 14:40:00,66.92,66.95,66.83,66.86,19615.0,52.9229,52.9466,52.8517,52.8755,19615.0
2017-10-20 14:50:00,66.86,66.88,66.81,66.83,15843.0,52.8755,52.8913,52.8359,52.8517,15843.0
2017-10-20 15:00:00,66.83,66.85,66.71,66.71,30497.0,52.8517,52.8676,52.7568,52.7568,30497.0
2017-10-20 15:10:00,66.72,66.72,66.66,66.66,23799.0,52.7648,52.7648,52.7173,52.7173,23799.0
2017-10-20 15:20:00,66.67,66.69,66.6,66.6,65415.0,52.7252,52.741,52.6699,52.6699,65415.0
2017-10-20 15:30:00,66.61,66.63,66.58,66.59,66099.0,52.6778,52.6936,52.654,52.6619,66099.0
2017-10-20 15:40:00,66.59,66.63,66.49,66.63,134632.0,52.6619,52.6936,52.5829,52.6936,134632.0
2017-10-20 15:50:00,66.62,66.71,66.58,66.71,109628.0,52.6857,52.7568,52.654,52.7568,109628.0
2017-10-23 09:30:00,66.77,66.96,66.64,66.68,42607.0,52.8043,52.9546,52.7015,52.7331,42607.0
2017-10-23 09:40:00,66.68,66.76,66.51,66.6,19440.0,52.7331,52.7964,52.5987,52.6699,19440.0
2017-10-23 09:50:00,66.62,66.81,66.6,66.77,20906.0,52.6857,52.8359,52.6699,52.8043,20906.0
2017-10-23 10:00:00,66.75,66.82,66.61,66.81,28009.0,52.7885,52.8438,52.6778,52.8359,28009.0
2017-10-23 10:10:00,66.81,67.0,66.78,66.96,22618.0,52.8359,52.9862,52.8122,52.9546,22618.0
2017-10-23 10:20:00,66.95,66.98,66.92,66.97,25361.0,52.9466,52.9704,52.9229,52.9625,25361.0
2017-10-23 10:30:00,66.97,67.05,66.97,67.01,21133.0,52.9625,53.0257,52.9625,52.9941,21133.0
2017-10-23 10:40:00,67.01,67.05,66.98,67.0,30281.0,52.9941,53.0257,52.9704,52.9862,30281.0
2017-10-23 10:50:00,67.0,67.01,66.85,66.96,38209.0,52.9862,52.9941,52.8676,52.9546,38209.0
2017-10-23 11:00:00,66.96,66.99,66.92,66.98,21940.0,52.9546,52.9783,52.9229,52.9704,21940.0
2017-10-23 11:10:00,66.98,66.98,66.91,66.94,24755.0,52.9704,52.9704,52.915,52.9387,24755.0
2017-10-23 11:20:00,66.94,67.16,66.94,67.16,25481.0,52.9387,53.1127,52.9387,53.1127,25481.0
2017-10-23 11:30:00,67.14,67.16,67.03,67.08,30930.0,53.0969,53.1127,53.0099,53.0495,30930.0
2017-10-23 11:40:00,67.09,67.18,67.06,67.12,40739.0,53.0574,53.1285,53.0336,53.0811,40739.0
2017-10-23 11:50:00,67.13,67.13,67.0,67.04,31693.0,53.089,53.089,52.9862,53.0178,31693.0
2017-10-23 12:00:00,67.04,67.09,66.95,67.04,23691.0,53.0178,53.0574,52.9466,53.0178,23691.0
2017-10-23 12:10:00,67.02,67.12,67.01,67.1,10321.0,53.002,53.0811,52.9941,53.0653,10321.0
2017-10-23 12:20:00,67.08,67.08,66.95,66.95,20493.0,53.0495,53.0495,52.9466,52.9466,20493.0
2017-10-23 12:30:00,66.96,67.0,66.9,66.92,15963.0,52.9546,52.9862,52.9071,52.9229,15963.0
2017-10-23 12:40:00,66.92,66.99,66.92,66.96,12205.0,52.9229,52.9783,52.9229,52.9546,12205.0
2017-10-23 12:50:00,66.97,67.04,66.95,67.02,14009.0,52.9625,53.0178,52.9466,53.002,14009.0
2017-10-23 13:00:00,67.04,67.05,66.98,66.99,7644.0,53.0178,53.0257,52.9704,52.9783,7644.0
2017-10-23 13:10:00,66.98,66.99,66.89,66.92,13285.0,52.9704,52.9783,52.8992,52.9229,13285.0
2017-10-23 13:20:00,66.92,66.96,66.88,66.91,19671.0,52.9229,52.9546,52.8913,52.915,19671.0
2017-10-23 13:30:00,66.93,66.93,66.85,66.89,20634.0,52.9308,52.9308,52.8676,52.8992,20634.0
2017-10-23 13:40:00,66.89,66.93,66.85,66.91,20131.0,52.8992,52.9308,52.8676,52.915,20131.0
2017-10-23 13:50:00,66.92,66.94,66.85,66.89,18422.0,52.9229,52.9387,52.8676,52.8992,18422.0
2017-10-23 14:00:00,66.88,66.89,66.76,66.79,30971.0,52.8913,52.8992,52.7964,52.8201,30971.0
2017-10-23 14:10:00,66.8,66.83,66.73,66.73,26675.0,52.828,52.8517,52.7727,52.7727,26675.0
2017-10-23 14:20:00,66.73,66.76,66.67,66.76,31361.0,52.7727,52.7964,52.7252,52.7964,31361.0
2017-10-23 14:30:00,66.76,66.77,66.59,66.6,32315.0,52.7964,52.8043,52.6619,52.6699,32315.0
2017-10-23 14:40:00,66.61,66.72,66.6,66.7,29971.0,52.6778,52.7648,52.6699,52.7489,29971.0
2017-10-23 14:50:00,66.7,66.82,66.67,66.8,38491.0,52.7489,52.8438,52.7252,52.828,38491.0
2017-10-23 15:00:00,66.79,66.83,66.76,66.81,33217.0,52.8201,52.8517,52.7964,52.8359,33217.0
2017-10-23 15:10:00,66.81,66.82,66.75,66.78,101653.0,52.8359,52.8438,52.7885,52.8122,101653.0
2017-10-23 15:20:00,66.79,66.82,66.67,66.68,48999.0,52.8201,52.8438,52.7252,52.7331,48999.0
2017-10-23 15:30:00,66.68,66.75,66.59,66.61,63300.0,52.7331,52.7885,52.6619,52.6778,63300.0
2017-10-23 15:40:00,66.61,66.69,66.58,66.65,73316.0,52.6778,52.741,52.654,52.7094,73316.0
2017-10-23 15:50:00,66.64,66.69,66.59,66.65,201713.0,52.7015,52.741,52.6619,52.7094,201713.0
2017-10-24 09:30:00,66.4,66.58,65.93,66.06,53519.0,52.5117,52.654,52.14,52.2428,53519.0
2017-10-24 09:40:00,66.05,66.19,65.98,66.12,22245.0,52.2349,52.3456,52.1795,52.2902,22245.0
2017-10-24 09:50:00,66.11,66.37,66.06,66.06,19335.0,52.2823,52.488,52.2428,52.2428,19335.0
2017-10-24 10:00:00,66.06,66.16,65.82,66.15,28085.0,52.2428,52.3219,52.053,52.314,28085.0
2017-10-24 10:10:00,66.14,66.49,66.11,66.37,31658.0,52.3061,52.5829,52.2823,52.488,31658.0
2017-10-24 10:20:00,66.39,66.63,66.39,66.61,27856.0,52.5038,52.6936,52.5038,52.6778,27856.0
2017-10-24 10:30:00,66.61,66.62,66.46,66.52,51207.0,52.6778,52.6857,52.5591,52.6066,51207.0
2017-10-24 10:40:00,66.52,66.76,66.48,66.73,99555.0,52.6066,52.7964,52.5749,52.7727,99555.0
2017-10-24 10:50:00,66.74,66.78,66.65,66.74,85830.0,52.7806,52.8122,52.7094,52.7806,85830.0
2017-10-24 11:00:00,66.76,66.8,66.55,66.65,47921.0,52.7964,52.828,52.6303,52.7094,47921.0
2017-10-24 11:10:00,66.62,66.73,66.49,66.66,52787.0,52.6857,52.7727,52.5829,52.7173,52787.0
2017-10-24 11:20:00,66.67,66.7,66.55,66.56,58036.0,52.7252,52.7489,52.6303,52.6382,58036.0
2017-10-24 11:30:00,66.56,66.63,66.55,66.61,55342.0,52.6382,52.6936,52.6303,52.6778,55342.0
2017-10-24 11:40:00,66.61,66.86,66.6,66.84,39447.0,52.6778,52.8755,52.6699,52.8597,39447.0
2017-10-24 11:50:00,66.8,66.86,66.62,66.66,65612.0,52.828,52.8755,52.6857,52.7173,65612.0
2017-10-24 12:00:00,66.66,66.78,66.65,66.75,83720.0,52.7173,52.8122,52.7094,52.7885,83720.0
2017-10-24 12:10:00,66.74,66.8,66.66,66.69,24281.0,52.7806,52.828,52.7173,52.741,24281.0
2017-10-24 12:20:00,66.69,66.74,66.63,66.72,59822.0,52.741,52.7806,52.6936,52.7648,59822.0
2017-10-24 12:30:00,66.72,66.73,66.65,66.72,11001.0,52.7648,52.7727,52.7094,52.7648,11001.0
2017-10-24 12:40:00,66.71,66.74,66.66,66.72,13154.0,52.7568,52.7806,52.7173,52.7648,13154.0
2017-10-24 12:50:00,66.71,66.81,66.7,66.75,11276.0,52.7568,52.8359,52.7489,52.7885,11276.0
2017-10-24 13:00:00,66.76,66.79,66.68,66.72,12002.0,52.7964,52.8201,52.7331,52.7648,12002.0
2017-10-24 13:10:00,66.72,66.8,66.7,66.72,11663.0,52.7648,52.828,52.7489,52.7648,11663.0
2017-10-24 13:20:00,66.71,66.72,66.65,66.66,10006.0,52.7568,52.7648,52.7094,52.7173,10006.0
2017-10-24 13:30:00,66.67,66.68,66.6,66.62,61719.0,52.7252,52.7331,52.6699,52.6857,61719.0
2017-10-24 13:40:00,66.63,66.75,66.63,66.72,94708.0,52.6936,52.7885,52.6936,52.7648,94708.0
2017-10-24 13:50:00,66.71,66.71,66.51,66.66,14020.0,52.7568,52.7568,52.5987,52.7173,14020.0
2017-10-24 14:00:00,66.66,66.68,66.54,66.55,17494.0,52.7173,52.7331,52.6224,52.6303,17494.0
2017-10-24 14:10:00,66.54,66.64,66.51,66.6,16426.0,52.6224,52.7015,52.5987,52.6699,16426.0
2017-10-24 14:20:00,66.61,66.62,66.5,66.54,12915.0,52.6778,52.6857,52.5908,52.6224,12915.0
2017-10-24 14:30:00,66.51,66.62,66.51,66.62,16587.0,52.5987,52.6857,52.5987,52.6857,16587.0
2017-10-24 14:40:00,66.61,66.61,66.53,66.57,18601.0,52.6778,52.6778,52.6145,52.6461,18601.0
2017-10-24 14:50:00,66.58,66.58,66.45,66.47,24534.0,52.654,52.654,52.5512,52.567,24534.0
2017-10-24 15:00:00,66.47,66.57,66.41,66.49,30741.0,52.567,52.6461,52.5196,52.5829,30741.0
2017-10-24 15:10:00,66.47,66.52,66.46,66.49,47290.0,52.567,52.6066,52.5591,52.5829,47290.0
2017-10-24 15:20:00,66.49,66.53,66.4,66.42,51336.0,52.5829,52.6145,52.5117,52.5275,51336.0
2017-10-24 15:30:00,66.41,66.51,66.39,66.49,54895.0,52.5196,52.5987,52.5038,52.5829,54895.0
2017-10-24 15:40:00,66.49,66.51,66.45,66.46,45820.0,52.5829,52.5987,52.5512,52.5591,45820.0
2017-10-24 15:50:00,66.46,66.5,66.39,66.44,158082.0,52.5591,52.5908,52.5038,52.5433,158082.0
2017-10-25 09:30:00,66.58,66.85,66.53,66.78,39076.0,52.654,52.8676,52.6145,52.8122,39076.0
2017-10-25 09:40:00,66.79,66.88,66.66,66.88,13193.0,52.8201,52.8913,52.7173,52.8913,13193.0
2017-10-25 09:50:00,66.87,66.89,66.64,66.76,78417.0,52.8834,52.8992,52.7015,52.7964,78417.0
2017-10-25 10:00:00,66.78,66.88,66.58,66.86,75870.0,52.8122,52.8913,52.654,52.8755,75870.0
2017-10-25 10:10:00,66.86,66.94,66.83,66.89,38975.0,52.8755,52.9387,52.8517,52.8992,38975.0
2017-10-25 10:20:00,66.89,67.14,66.86,67.09,73899.0,52.8992,53.0969,52.8755,53.0574,73899.0
2017-10-25 10:30:00,67.06,67.08,66.86,66.88,45814.0,53.0336,53.0495,52.8755,52.8913,45814.0
2017-10-25 10:40:00,66.85,66.92,66.75,66.88,36787.0,52.8676,52.9229,52.7885,52.8913,36787.0
2017-10-25 10:50:00,66.88,67.02,66.87,66.92,65594.0,52.8913,53.002,52.8834,52.9229,65594.0
2017-10-25 11:00:00,66.91,66.93,66.77,66.89,37638.0,52.915,52.9308,52.8043,52.8992,37638.0
2017-10-25 11:10:00,66.89,66.96,66.76,66.8,37664.0,52.8992,52.9546,52.7964,52.828,37664.0
2017-10-25 11:20:00,66.8,66.93,66.78,66.93,31826.0,52.828,52.9308,52.8122,52.9308,31826.0
2017-10-25 11:30:00,66.94,66.94,66.81,66.87,30629.0,52.9387,52.9387,52.8359,52.8834,30629.0
2017-10-25 11:40:00,66.87,66.89,66.73,66.79,18531.0,52.8834,52.8992,52.7727,52.8201,18531.0
2017-10-25 11:50:00,66.79,66.86,66.77,66.8,15747.0,52.8201,52.8755,52.8043,52.828,15747.0
2017-10-25 12:00:00,66.81,66.86,66.72,66.78,11123.0,52.8359,52.8755,52.7648,52.8122,11123.0
2017-10-25 12:10:00,66.81,66.86,66.73,66.82,14457.0,52.8359,52.8755,52.7727,52.8438,14457.0
2017-10-25 12:20:00,66.8,66.86,66.78,66.84,17713.0,52.828,52.8755,52.8122,52.8597,17713.0
2017-10-25 12:30:00,66.83,66.94,66.81,66.94,24288.0,52.8517,52.9387,52.8359,52.9387,24288.0
2017-10-25 12:40:00,66.92,66.99,66.81,66.9,46677.0,52.9229,52.9783,52.8359,52.9071,46677.0
2017-10-25 12:50:00,66.93,67.03,66.89,67.02,23883.0,52.9308,53.0099,52.8992,53.002,23883.0
2017-10-25 13:00:00,67.01,67.03,66.96,67.0,21645.0,52.9941,53.0099,52.9546,52.9862,21645.0
2017-10-25 13:10:00,67.0,67.08,66.96,66.96,23110.0,52.9862,53.0495,52.9546,52.9546,23110.0
2017-10-25 13:20:00,66.95,66.98,66.91,66.97,22001.0,52.9466,52.9704,52.915,52.9625,22001.0
2017-10-25 13:30:00,66.96,67.12,66.93,67.11,30100.0,52.9546,53.0811,52.9308,53.0732,30100.0
2017-10-25 13:40:00,67.11,67.18,67.09,67.14,22881.0,53.0732,53.1285,53.0574,53.0969,22881.0
2017-10-25 13:50:00,67.13,67.17,67.08,67.13,30280.0,53.089,53.1206,53.0495,53.089,30280.0
2017-10-25 14:00:00,67.13,67.16,66.98,66.99,135342.0,53.089,53.1127,52.9704,52.9783,135342.0
2017-10-25 14:10:00,66.99,66.99,66.88,66.92,21990.0,52.9783,52.9783,52.8913,52.9229,21990.0
2017-10-25 14:20:00,66.92,67.01,66.92,66.97,22100.0,52.9229,52.9941,52.9229,52.9625,22100.0
2017-10-25 14:30:00,66.98,67.02,66.96,67.01,79850.0,52.9704,53.002,52.9546,52.9941,79850.0
2017-10-25 14:40:00,67.01,67.08,66.99,67.04,95316.0,52.9941,53.0495,52.9783,53.0178,95316.0
2017-10-25 14:50:00,67.06,67.06,66.97,67.0,22525.0,53.0336,53.0336,52.9625,52.9862,22525.0
2017-10-25 15:00:00,67.0,67.05,66.98,67.01,26639.0,52.9862,53.0257,52.9704,52.9941,26639.0
2017-10-25 15:10:00,67.0,67.06,67.0,67.02,26151.0,52.9862,53.0336,52.9862,53.002,26151.0
2017-10-25 15:20:00,67.03,67.12,67.03,67.11,25989.0,53.0099,53.0811,53.0099,53.0732,25989.0
2017-10-25 15:30:00,67.1,67.11,67.0,67.01,36661.0,53.0653,53.0732,52.9862,52.9941,36661.0
2017-10-25 15:40:00,67.01,67.03,66.96,66.96,58481.0,52.9941,53.0099,52.9546,52.9546,58481.0
2017-10-25 15:50:00,66.97,67.07,66.94,67.04,113881.0,52.9625,53.0415,52.9387,53.0178,113881.0
2017-10-26 09:30:00,68.0,69.12,68.0,68.85,142274.0,53.777,54.6628,53.777,54.4492,142274.0
2017-10-26 09:40:00,68.91,69.34,68.65,68.77,176293.0,54.4967,54.8367,54.2911,54.386,176293.0
2017-10-26 09:50:00,68.77,68.86,68.42,68.65,103618.0,54.386,54.4571,54.1092,54.2911,103618.0
2017-10-26 10:00:00,68.62,68.67,68.07,68.26,56263.0,54.2673,54.3069,53.8324,53.9826,56263.0
2017-10-26 10:10:00,68.27,68.38,68.17,68.28,38043.0,53.9906,54.0775,53.9115,53.9985,38043.0
2017-10-26 10:20:00,68.32,68.43,68.25,68.31,44781.0,54.0301,54.1171,53.9747,54.0222,44781.0
2017-10-26 10:30:00,68.32,68.54,68.29,68.51,44776.0,54.0301,54.2041,54.0064,54.1804,44776.0
2017-10-26 10:40:00,68.51,68.67,68.49,68.59,38473.0,54.1804,54.3069,54.1645,54.2436,38473.0
2017-10-26 10:50:00,68.59,68.77,68.49,68.76,64382.0,54.2436,54.386,54.1645,54.3781,64382.0
2017-10-26 11:00:00,68.76,68.85,68.58,68.7,62336.0,54.3781,54.4492,54.2357,54.3306,62336.0
2017-10-26 11:10:00,68.67,68.69,68.56,68.64,29823.0,54.3069,54.3227,54.2199,54.2832,29823.0
2017-10-26 11:20:00,68.64,68.77,68.64,68.76,32384.0,54.2832,54.386,54.2832,54.3781,32384.0
2017-10-26 11:30:00,68.76,68.83,68.71,68.81,34453.0,54.3781,54.4334,54.3385,54.4176,34453.0
2017-10-26 11:40:00,68.82,68.83,68.68,68.71,33509.0,54.4255,54.4334,54.3148,54.3385,33509.0
2017-10-26 11:50:00,68.71,68.81,68.64,68.64,21586.0,54.3385,54.4176,54.2832,54.2832,21586.0
2017-10-26 12:00:00,68.64,68.7,68.59,68.6,17231.0,54.2832,54.3306,54.2436,54.2515,17231.0
2017-10-26 12:10:00,68.59,68.59,68.42,68.44,18101.0,54.2436,54.2436,54.1092,54.125,18101.0
2017-10-26 12:20:00,68.45,68.54,68.39,68.43,35745.0,54.1329,54.2041,54.0855,54.1171,35745.0
2017-10-26 12:30:00,68.42,68.44,68.25,68.31,43608.0,54.1092,54.125,53.9747,54.0222,43608.0
2017-10-26 12:40:00,68.31,68.44,68.22,68.42,53674.0,54.0222,54.125,53.951,54.1092,53674.0
2017-10-26 12:50:00,68.43,68.46,68.34,68.39,23689.0,54.1171,54.1408,54.0459,54.0855,23689.0
2017-10-26 13:00:00,68.38,68.49,68.37,68.46,45586.0,54.0775,54.1645,54.0696,54.1408,45586.0
2017-10-26 13:10:00,68.43,68.54,68.4,68.51,36307.0,54.1171,54.2041,54.0934,54.1804,36307.0
2017-10-26 13:20:00,68.51,68.59,68.5,68.55,26535.0,54.1804,54.2436,54.1724,54.212,26535.0
2017-10-26 13:30:00,68.54,68.58,68.51,68.57,19093.0,54.2041,54.2357,54.1804,54.2278,19093.0
2017-10-26 13:40:00,68.58,68.63,68.53,68.6,35942.0,54.2357,54.2753,54.1962,54.2515,35942.0
2017-10-26 13:50:00,68.57,68.63,68.53,68.58,25278.0,54.2278,54.2753,54.1962,54.2357,25278.0
2017-10-26 14:00:00,68.59,68.6,68.51,68.6,63559.0,54.2436,54.2515,54.1804,54.2515,63559.0
2017-10-26 14:10:00,68.6,68.66,68.57,68.62,55852.0,54.2515,54.299,54.2278,54.2673,55852.0
2017-10-26 14:20:00,68.64,68.66,68.51,68.54,219889.0,54.2832,54.299,54.1804,54.2041,219889.0
2017-10-26 14:30:00,68.56,68.73,66.88,67.07,1505886.0,54.2199,54.3543,52.8913,53.0415,1505886.0
2017-10-26 14:40:00,67.06,67.34,66.0,66.2,945130.0,53.0336,53.2551,52.1953,52.3535,945130.0
2017-10-26 14:50:00,66.25,66.39,65.21,65.42,506785.0,52.3931,52.5038,51.5706,51.7367,506785.0
2017-10-26 15:00:00,65.44,65.75,65.1,65.25,359757.0,51.7525,51.9976,51.4836,51.6022,359757.0
2017-10-26 15:10:00,65.28,65.54,65.11,65.13,248460.0,51.6259,51.8316,51.4915,51.5073,248460.0
2017-10-26 15:20:00,65.13,65.15,64.64,64.87,267415.0,51.5073,51.5231,51.1198,51.3017,267415.0
2017-10-26 15:30:00,64.87,65.35,64.34,64.45,586935.0,51.3017,51.6813,50.8826,50.9695,586935.0
2017-10-26 15:40:00,64.46,65.2,64.2,65.09,809153.0,50.9775,51.5627,50.7718,51.4757,809153.0
2017-10-26 15:50:00,65.09,65.27,64.68,64.76,763962.0,51.4757,51.618,51.1514,51.2147,763962.0
2017-10-27 09:30:00,64.49,64.63,61.64,62.09,550738.0,51.0012,51.1119,48.7473,49.1032,550738.0
2017-10-27 09:40:00,62.11,63.2,62.08,62.81,281281.0,49.119,49.981,49.0953,49.6726,281281.0
2017-10-27 09:50:00,62.83,63.2,62.69,62.95,249734.0,49.6884,49.981,49.5777,49.7833,249734.0
2017-10-27 10:00:00,63.01,63.05,62.67,62.94,130071.0,49.8307,49.8624,49.5619,49.7754,130071.0
2017-10-27 10:10:00,62.94,62.95,62.38,62.51,247531.0,49.7754,49.7833,49.3325,49.4353,247531.0
2017-10-27 10:20:00,62.52,62.58,62.06,62.17,155813.0,49.4432,49.4907,49.0794,49.1664,155813.0
2017-10-27 10:30:00,62.19,62.34,62.04,62.18,255987.0,49.1823,49.3009,49.0636,49.1743,255987.0
2017-10-27 10:40:00,62.18,62.62,61.71,62.62,239207.0,49.1743,49.5223,48.8026,49.5223,239207.0
2017-10-27 10:50:00,62.64,62.97,62.61,62.94,189885.0,49.5381,49.7991,49.5144,49.7754,189885.0
2017-10-27 11:00:00,62.96,62.99,62.36,62.65,178022.0,49.7912,49.8149,49.3167,49.546,178022.0
2017-10-27 11:10:00,62.67,62.77,62.55,62.68,163479.0,49.5619,49.6409,49.467,49.5698,163479.0
2017-10-27 11:20:00,62.68,63.13,62.64,63.05,194702.0,49.5698,49.9256,49.5381,49.8624,194702.0
2017-10-27 11:30:00,63.02,63.09,62.81,62.95,141646.0,49.8386,49.894,49.6726,49.7833,141646.0
2017-10-27 11:40:00,62.94,62.97,62.65,62.66,131875.0,49.7754,49.7991,49.546,49.5539,131875.0
2017-10-27 11:50:00,62.64,62.67,62.34,62.61,311321.0,49.5381,49.5619,49.3009,49.5144,311321.0
2017-10-27 12:00:00,62.63,62.82,62.43,62.71,147385.0,49.5302,49.6805,49.3721,49.5935,147385.0
2017-10-27 12:10:00,62.7,62.76,62.59,62.7,93644.0,49.5856,49.633,49.4986,49.5856,93644.0
2017-10-27 12:20:00,62.69,62.72,62.62,62.7,53615.0,49.5777,49.6014,49.5223,49.5856,53615.0
2017-10-27 12:30:00,62.69,62.86,62.69,62.81,63503.0,49.5777,49.7121,49.5777,49.6726,63503.0
2017-10-27 12:40:00,62.8,62.9,62.73,62.85,73597.0,49.6647,49.7437,49.6093,49.7042,73597.0
2017-10-27 12:50:00,62.85,63.06,62.72,62.83,63776.0,49.7042,49.8703,49.6014,49.6884,63776.0
2017-10-27 13:00:00,62.83,62.86,62.65,62.67,73789.0,49.6884,49.7121,49.546,49.5619,73789.0
2017-10-27 13:10:00,62.66,62.67,62.26,62.47,135642.0,49.5539,49.5619,49.2376,49.4037,135642.0
2017-10-27 13:20:00,62.49,62.63,62.43,62.45,73692.0,49.4195,49.5302,49.3721,49.3879,73692.0
2017-10-27 13:30:00,62.45,62.5,62.28,62.28,91153.0,49.3879,49.4274,49.2534,49.2534,91153.0
2017-10-27 13:40:00,62.29,62.34,62.06,62.06,77065.0,49.2613,49.3009,49.0794,49.0794,77065.0
2017-10-27 13:50:00,62.08,62.22,61.98,62.17,140379.0,49.0953,49.206,49.0162,49.1664,140379.0
2017-10-27 14:00:00,62.17,62.26,62.11,62.15,113491.0,49.1664,49.2376,49.119,49.1506,113491.0
2017-10-27 14:10:00,62.15,62.31,62.14,62.17,145949.0,49.1506,49.2772,49.1427,49.1664,145949.0
2017-10-27 14:20:00,62.18,62.3,62.16,62.27,118647.0,49.1743,49.2692,49.1585,49.2455,118647.0
2017-10-27 14:30:00,62.25,62.33,62.21,62.25,97378.0,49.2297,49.293,49.1981,49.2297,97378.0
2017-10-27 14:40:00,62.25,62.34,62.23,62.3,160056.0,49.2297,49.3009,49.2139,49.2692,160056.0
2017-10-27 14:50:00,62.32,62.38,62.24,62.27,109678.0,49.2851,49.3325,49.2218,49.2455,109678.0
2017-10-27 15:00:00,62.26,62.3,62.18,62.25,95693.0,49.2376,49.2692,49.1743,49.2297,95693.0
2017-10-27 15:10:00,62.25,62.33,62.22,62.26,188338.0,49.2297,49.293,49.206,49.2376,188338.0
2017-10-27 15:20:00,62.26,62.35,62.24,62.26,151778.0,49.2376,49.3088,49.2218,49.2376,151778.0
2017-10-27 15:30:00,62.26,62.28,62.08,62.09,249135.0,49.2376,49.2534,49.0953,49.1032,249135.0
2017-10-27 15:40:00,62.09,62.25,62.0,62.2,465102.0,49.1032,49.2297,49.032,49.1902,465102.0
2017-10-27 15:50:00,62.2,62.22,61.77,62.01,711333.0,49.1902,49.206,48.8501,49.0399,711333.0
2017-10-30 09:30:00,61.75,62.32,61.75,62.19,89438.0,48.8343,49.2851,48.8343,49.1823,89438.0
2017-10-30 09:40:00,62.14,62.23,62.09,62.11,101630.0,49.1427,49.2139,49.1032,49.119,101630.0
2017-10-30 09:50:00,62.11,62.11,61.68,61.86,73815.0,49.119,49.119,48.7789,48.9213,73815.0
2017-10-30 10:00:00,61.88,61.9,61.63,61.7,69436.0,48.9371,48.9529,48.7394,48.7947,69436.0
2017-10-30 10:10:00,61.7,62.13,61.67,62.0,141737.0,48.7947,49.1348,48.771,49.032,141737.0
2017-10-30 10:20:00,61.99,62.2,61.96,62.18,158201.0,49.0241,49.1902,49.0004,49.1743,158201.0
2017-10-30 10:30:00,62.19,62.29,62.1,62.21,112983.0,49.1823,49.2613,49.1111,49.1981,112983.0
2017-10-30 10:40:00,62.19,62.26,62.1,62.19,136690.0,49.1823,49.2376,49.1111,49.1823,136690.0
2017-10-30 10:50:00,62.18,62.33,62.12,62.25,110626.0,49.1743,49.293,49.1269,49.2297,110626.0
2017-10-30 11:00:00,62.24,62.6,62.17,62.44,125295.0,49.2218,49.5065,49.1664,49.38,125295.0
2017-10-30 11:10:00,62.42,62.5,62.39,62.46,85749.0,49.3641,49.4274,49.3404,49.3958,85749.0
2017-10-30 11:20:00,62.44,62.57,62.2,62.32,205036.0,49.38,49.4828,49.1902,49.2851,205036.0
2017-10-30 11:30:00,62.36,62.43,62.01,62.01,54375.0,49.3167,49.3721,49.0399,49.0399,54375.0
2017-10-30 11:40:00,62.03,62.17,61.77,61.79,63628.0,49.0557,49.1664,48.8501,48.8659,63628.0
2017-10-30 11:50:00,61.82,61.97,61.75,61.82,61713.0,48.8896,49.0083,48.8343,48.8896,61713.0
2017-10-30 12:00:00,61.82,61.87,61.75,61.86,39010.0,48.8896,48.9292,48.8343,48.9213,39010.0
2017-10-30 12:10:00,61.86,61.86,61.72,61.77,46305.0,48.9213,48.9213,48.8106,48.8501,46305.0
2017-10-30 12:20:00,61.79,61.89,61.76,61.8,36333.0,48.8659,48.945,48.8422,48.8738,36333.0
2017-10-30 12:30:00,61.82,61.93,61.79,61.93,46095.0,48.8896,48.9766,48.8659,48.9766,46095.0
2017-10-30 12:40:00,61.93,61.94,61.83,61.86,34440.0,48.9766,48.9845,48.8976,48.9213,34440.0
2017-10-30 12:50:00,61.86,61.86,61.67,61.7,48753.0,48.9213,48.9213,48.771,48.7947,48753.0
2017-10-30 13:00:00,61.7,61.76,61.68,61.7,30114.0,48.7947,48.8422,48.7789,48.7947,30114.0
2017-10-30 13:10:00,61.71,61.94,61.7,61.94,40325.0,48.8026,48.9845,48.7947,48.9845,40325.0
2017-10-30 13:20:00,61.92,61.92,61.79,61.87,39666.0,48.9687,48.9687,48.8659,48.9292,39666.0
2017-10-30 13:30:00,61.87,61.96,61.8,61.96,36832.0,48.9292,49.0004,48.8738,49.0004,36832.0
2017-10-30 13:40:00,61.95,62.02,61.93,61.93,39019.0,48.9925,49.0478,48.9766,48.9766,39019.0
2017-10-30 13:50:00,61.95,61.96,61.73,61.78,34733.0,48.9925,49.0004,48.8185,48.858,34733.0
2017-10-30 14:00:00,61.77,61.85,61.73,61.82,50440.0,48.8501,48.9134,48.8185,48.8896,50440.0
2017-10-30 14:10:00,61.81,61.9,61.76,61.83,65994.0,48.8817,48.9529,48.8422,48.8976,65994.0
2017-10-30 14:20:00,61.82,61.86,61.74,61.77,58863.0,48.8896,48.9213,48.8264,48.8501,58863.0
2017-10-30 14:30:00,61.76,61.91,61.72,61.77,54356.0,48.8422,48.9608,48.8106,48.8501,54356.0
2017-10-30 14:40:00,61.76,61.89,61.71,61.76,63936.0,48.8422,48.945,48.8026,48.8422,63936.0
2017-10-30 14:50:00,61.76,61.81,61.63,61.66,70472.0,48.8422,48.8817,48.7394,48.7631,70472.0
2017-10-30 15:00:00,61.66,61.69,61.54,61.59,69635.0,48.7631,48.7868,48.6682,48.7077,69635.0
2017-10-30 15:10:00,61.6,61.69,61.53,61.63,74220.0,48.7157,48.7868,48.6603,48.7394,74220.0
2017-10-30 15:20:00,61.64,61.73,61.6,61.71,69675.0,48.7473,48.8185,48.7157,48.8026,69675.0
2017-10-30 15:30:00,61.71,61.77,61.59,61.69,116060.0,48.8026,48.8501,48.7077,48.7868,116060.0
2017-10-30 15:40:00,61.71,61.75,61.61,61.67,146347.0,48.8026,48.8343,48.7236,48.771,146347.0
2017-10-30 15:50:00,61.66,61.71,61.64,61.68,245344.0,48.7631,48.8026,48.7473,48.7789,245344.0
2017-10-31 09:30:00,61.81,62.28,61.75,61.96,50532.0,48.8817,49.2534,48.8343,49.0004,50532.0
2017-10-31 09:40:00,61.97,62.77,61.97,62.72,175834.0,49.0083,49.6409,49.0083,49.6014,175834.0
2017-10-31 09:50:00,62.72,62.73,62.45,62.52,84851.0,49.6014,49.6093,49.3879,49.4432,84851.0
2017-10-31 10:00:00,62.47,62.8,62.35,62.36,160256.0,49.4037,49.6647,49.3088,49.3167,160256.0
2017-10-31 10:10:00,62.33,63.0,62.31,62.82,119159.0,49.293,49.8228,49.2772,49.6805,119159.0
2017-10-31 10:20:00,62.82,63.01,62.75,62.82,175065.0,49.6805,49.8307,49.6251,49.6805,175065.0
2017-10-31 10:30:00,62.82,62.85,62.58,62.59,112639.0,49.6805,49.7042,49.4907,49.4986,112639.0
2017-10-31 10:40:00,62.57,62.73,62.57,62.66,48735.0,49.4828,49.6093,49.4828,49.5539,48735.0
2017-10-31 10:50:00,62.63,62.64,62.19,62.35,68880.0,49.5302,49.5381,49.1823,49.3088,68880.0
2017-10-31 11:00:00,62.38,62.42,62.09,62.16,133590.0,49.3325,49.3641,49.1032,49.1585,133590.0
2017-10-31 11:10:00,62.17,62.31,61.82,61.82,66262.0,49.1664,49.2772,48.8896,48.8896,66262.0
2017-10-31 11:20:00,61.84,61.93,60.69,60.73,339500.0,48.9055,48.9766,47.996,48.0276,339500.0
2017-10-31 11:30:00,60.73,61.54,60.73,61.18,140578.0,48.0276,48.6682,48.0276,48.3835,140578.0
2017-10-31 11:40:00,61.16,61.57,61.07,61.56,85211.0,48.3677,48.6919,48.2965,48.684,85211.0
2017-10-31 11:50:00,61.55,61.56,61.27,61.32,76734.0,48.6761,48.684,48.4547,48.4942,76734.0
2017-10-31 12:00:00,61.34,61.5,61.33,61.44,47418.0,48.51,48.6366,48.5021,48.5891,47418.0
2017-10-31 12:10:00,61.43,61.49,61.37,61.44,42897.0,48.5812,48.6287,48.5338,48.5891,42897.0
2017-10-31 12:20:00,61.46,61.47,61.34,61.39,36553.0,48.6049,48.6128,48.51,48.5496,36553.0
2017-10-31 12:30:00,61.38,61.56,61.38,61.56,32867.0,48.5417,48.684,48.5417,48.684,32867.0
2017-10-31 12:40:00,61.57,61.63,61.34,61.43,28047.0,48.6919,48.7394,48.51,48.5812,28047.0
2017-10-31 12:50:00,61.45,61.5,61.38,61.41,73913.0,48.597,48.6366,48.5417,48.5654,73913.0
2017-10-31 13:00:00,61.41,61.48,61.38,61.4,56264.0,48.5654,48.6208,48.5417,48.5575,56264.0
2017-10-31 13:10:00,61.39,61.45,61.36,61.42,21574.0,48.5496,48.597,48.5259,48.5733,21574.0
2017-10-31 13:20:00,61.42,61.43,61.33,61.41,21258.0,48.5733,48.5812,48.5021,48.5654,21258.0
2017-10-31 13:30:00,61.39,61.44,61.33,61.33,26417.0,48.5496,48.5891,48.5021,48.5021,26417.0
2017-10-31 13:40:00,61.33,61.37,61.23,61.24,50216.0,48.5021,48.5338,48.423,48.431,50216.0
2017-10-31 13:50:00,61.26,61.26,61.13,61.2,57612.0,48.4468,48.4468,48.344,48.3993,57612.0
2017-10-31 14:00:00,61.22,61.55,61.18,61.54,91339.0,48.4151,48.6761,48.3835,48.6682,91339.0
2017-10-31 14:10:00,61.54,62.06,61.53,62.05,73098.0,48.6682,49.0794,48.6603,49.0715,73098.0
2017-10-31 14:20:00,62.04,62.16,61.9,61.92,115145.0,49.0636,49.1585,48.9529,48.9687,115145.0
2017-10-31 14:30:00,61.92,61.93,61.74,61.79,56715.0,48.9687,48.9766,48.8264,48.8659,56715.0
2017-10-31 14:40:00,61.81,61.85,61.62,61.7,41851.0,48.8817,48.9134,48.7315,48.7947,41851.0
2017-10-31 14:50:00,61.71,61.86,61.67,61.86,40579.0,48.8026,48.9213,48.771,48.9213,40579.0
2017-10-31 15:00:00,61.86,62.06,61.84,62.06,48758.0,48.9213,49.0794,48.9055,49.0794,48758.0
2017-10-31 15:10:00,62.05,62.28,62.0,62.19,134114.0,49.0715,49.2534,49.032,49.1823,134114.0
2017-10-31 15:20:00,62.19,62.19,62.0,62.06,77920.0,49.1823,49.1823,49.032,49.0794,77920.0
2017-10-31 15:30:00,62.07,62.07,61.97,62.0,102975.0,49.0874,49.0874,49.0083,49.032,102975.0
2017-10-31 15:40:00,62.0,62.05,61.88,61.92,117243.0,49.032,49.0715,48.9371,48.9687,117243.0
2017-10-31 15:50:00,61.91,61.95,61.75,61.88,288810.0,48.9608,48.9925,48.8343,48.9371,288810.0
2017-11-01 09:30:00,60.81,61.94,60.8,61.5,148433.0,48.0909,48.9845,48.083,48.6366,148433.0
2017-11-01 09:40:00,61.46,61.83,61.37,61.83,48146.0,48.6049,48.8976,48.5338,48.8976,48146.0
2017-11-01 09:50:00,61.84,62.24,61.73,62.22,64794.0,48.9055,49.2218,48.8185,49.206,64794.0
2017-11-01 10:00:00,62.22,62.4,61.99,62.4,61044.0,49.206,49.3483,49.0241,49.3483,61044.0
2017-11-01 10:10:00,62.36,62.6,62.13,62.13,125773.0,49.3167,49.5065,49.1348,49.1348,125773.0
2017-11-01 10:20:00,62.11,62.17,61.92,61.94,32667.0,49.119,49.1664,48.9687,48.9845,32667.0
2017-11-01 10:30:00,61.93,62.04,61.85,61.99,60707.0,48.9766,49.0636,48.9134,49.0241,60707.0
2017-11-01 10:40:00,62.0,62.43,62.0,62.29,28865.0,49.032,49.3721,49.032,49.2613,28865.0
2017-11-01 10:50:00,62.3,62.43,62.06,62.06,38226.0,49.2692,49.3721,49.0794,49.0794,38226.0
2017-11-01 11:00:00,62.04,62.15,61.99,62.11,25574.0,49.0636,49.1506,49.0241,49.119,25574.0
2017-11-01 11:10:00,62.13,62.22,62.08,62.14,26616.0,49.1348,49.206,49.0953,49.1427,26616.0
2017-11-01 11:20:00,62.13,62.15,61.94,61.98,90225.0,49.1348,49.1506,48.9845,49.0162,90225.0
2017-11-01 11:30:00,61.95,61.96,61.75,61.84,42134.0,48.9925,49.0004,48.8343,48.9055,42134.0
2017-11-01 11:40:00,61.82,61.84,61.6,61.6,42028.0,48.8896,48.9055,48.7157,48.7157,42028.0
2017-11-01 11:50:00,61.6,61.72,61.53,61.72,41083.0,48.7157,48.8106,48.6603,48.8106,41083.0
2017-11-01 12:00:00,61.68,61.79,61.63,61.72,19545.0,48.7789,48.8659,48.7394,48.8106,19545.0
2017-11-01 12:10:00,61.72,61.75,61.61,61.67,23243.0,48.8106,48.8343,48.7236,48.771,23243.0
2017-11-01 12:20:00,61.65,61.79,61.65,61.77,15910.0,48.7552,48.8659,48.7552,48.8501,15910.0
2017-11-01 12:30:00,61.77,61.9,61.76,61.89,28944.0,48.8501,48.9529,48.8422,48.945,28944.0
2017-11-01 12:40:00,61.89,62.06,61.89,62.04,28338.0,48.945,49.0794,48.945,49.0636,28338.0
2017-11-01 12:50:00,62.02,62.12,62.02,62.12,27292.0,49.0478,49.1269,49.0478,49.1269,27292.0
2017-11-01 13:00:00,62.11,62.2,62.1,62.17,30129.0,49.119,49.1902,49.1111,49.1664,30129.0
2017-11-01 13:10:00,62.18,62.27,62.15,62.27,68727.0,49.1743,49.2455,49.1506,49.2455,68727.0
2017-11-01 13:20:00,62.25,62.5,62.22,62.5,51631.0,49.2297,49.4274,49.206,49.4274,51631.0
2017-11-01 13:30:00,62.51,62.58,62.18,62.3,130773.0,49.4353,49.4907,49.1743,49.2692,130773.0
2017-11-01 13:40:00,62.28,62.43,62.21,62.35,67740.0,49.2534,49.3721,49.1981,49.3088,67740.0
2017-11-01 13:50:00,62.35,62.43,62.25,62.42,62494.0,49.3088,49.3721,49.2297,49.3641,62494.0
2017-11-01 14:00:00,62.4,62.57,62.34,62.45,50559.0,49.3483,49.4828,49.3009,49.3879,50559.0
2017-11-01 14:10:00,62.46,62.47,62.21,62.29,126186.0,49.3958,49.4037,49.1981,49.2613,126186.0
2017-11-01 14:20:00,62.28,62.39,62.19,62.19,110495.0,49.2534,49.3404,49.1823,49.1823,110495.0
2017-11-01 14:30:00,62.2,62.28,62.01,62.18,49876.0,49.1902,49.2534,49.0399,49.1743,49876.0
2017-11-01 14:40:00,62.21,62.24,62.08,62.2,106149.0,49.1981,49.2218,49.0953,49.1902,106149.0
2017-11-01 14:50:00,62.19,62.21,62.07,62.17,55284.0,49.1823,49.1981,49.0874,49.1664,55284.0
2017-11-01 15:00:00,62.17,62.27,62.13,62.16,57300.0,49.1664,49.2455,49.1348,49.1585,57300.0
2017-11-01 15:10:00,62.16,62.24,62.13,62.22,82529.0,49.1585,49.2218,49.1348,49.206,82529.0
2017-11-01 15:20:00,62.2,62.24,62.11,62.23,77490.0,49.1902,49.2218,49.119,49.2139,77490.0
2017-11-01 15:30:00,62.24,62.25,62.13,62.22,179610.0,49.2218,49.2297,49.1348,49.206,179610.0
2017-11-01 15:40:00,62.23,62.25,62.05,62.11,184676.0,49.2139,49.2297,49.0715,49.119,184676.0
2017-11-01 15:50:00,62.1,62.19,62.04,62.18,291189.0,49.1111,49.1823,49.0636,49.1743,291189.0
2017-11-02 09:30:00,62.47,62.91,62.12,62.21,56980.0,49.4037,49.7517,49.1269,49.1981,56980.0
2017-11-02 09:40:00,62.16,62.28,61.81,61.94,93151.0,49.1585,49.2534,48.8817,48.9845,93151.0
2017-11-02 09:50:00,61.92,62.37,61.92,61.96,29128.0,48.9687,49.3246,48.9687,49.0004,29128.0
2017-11-02 10:00:00,62.01,62.07,61.8,61.82,49634.0,49.0399,49.0874,48.8738,48.8896,49634.0
2017-11-02 10:10:00,61.85,62.0,61.74,61.84,66443.0,48.9134,49.032,48.8264,48.9055,66443.0
2017-11-02 10:20:00,61.89,61.94,61.8,61.84,42218.0,48.945,48.9845,48.8738,48.9055,42218.0
2017-11-02 10:30:00,61.87,61.89,61.73,61.83,59744.0,48.9292,48.945,48.8185,48.8976,59744.0
2017-11-02 10:40:00,61.85,61.92,61.5,61.52,55858.0,48.9134,48.9687,48.6366,48.6524,55858.0
2017-11-02 10:50:00,61.55,61.6,61.37,61.43,78020.0,48.6761,48.7157,48.5338,48.5812,78020.0
2017-11-02 11:00:00,61.43,61.6,61.37,61.6,44451.0,48.5812,48.7157,48.5338,48.7157,44451.0
2017-11-02 11:10:00,61.59,61.61,61.46,61.48,34195.0,48.7077,48.7236,48.6049,48.6208,34195.0
2017-11-02 11:20:00,61.5,61.57,61.32,61.39,26569.0,48.6366,48.6919,48.4942,48.5496,26569.0
2017-11-02 11:30:00,61.39,61.53,61.37,61.42,33827.0,48.5496,48.6603,48.5338,48.5733,33827.0
2017-11-02 11:40:00,61.42,61.51,61.34,61.46,39230.0,48.5733,48.6445,48.51,48.6049,39230.0
2017-11-02 11:50:00,61.5,61.51,61.26,61.38,29302.0,48.6366,48.6445,48.4468,48.5417,29302.0
2017-11-02 12:00:00,61.37,61.38,61.12,61.24,39226.0,48.5338,48.5417,48.3361,48.431,39226.0
2017-11-02 12:10:00,61.25,61.27,61.13,61.19,33140.0,48.4389,48.4547,48.344,48.3914,33140.0
2017-11-02 12:20:00,61.18,61.23,61.01,61.09,59413.0,48.3835,48.423,48.2491,48.3123,59413.0
2017-11-02 12:30:00,61.11,61.23,61.06,61.23,89367.0,48.3281,48.423,48.2886,48.423,89367.0
2017-11-02 12:40:00,61.21,61.26,61.13,61.17,60820.0,48.4072,48.4468,48.344,48.3756,60820.0
2017-11-02 12:50:00,61.18,61.29,61.16,61.2,119504.0,48.3835,48.4705,48.3677,48.3993,119504.0
2017-11-02 13:00:00,61.21,61.23,61.08,61.15,56164.0,48.4072,48.423,48.3044,48.3598,56164.0
2017-11-02 13:10:00,61.15,61.21,60.93,61.05,102654.0,48.3598,48.4072,48.1858,48.2807,102654.0
2017-11-02 13:20:00,61.05,61.09,60.89,60.93,79173.0,48.2807,48.3123,48.1542,48.1858,79173.0
2017-11-02 13:30:00,60.93,60.93,60.72,60.73,103857.0,48.1858,48.1858,48.0197,48.0276,103857.0
2017-11-02 13:40:00,60.74,60.75,60.55,60.7,108854.0,48.0355,48.0434,47.8853,48.0039,108854.0
2017-11-02 13:50:00,60.7,60.76,60.61,60.64,44012.0,48.0039,48.0514,47.9327,47.9565,44012.0
2017-11-02 14:00:00,60.64,60.66,60.33,60.44,108070.0,47.9565,47.9723,47.7113,47.7983,108070.0
2017-11-02 14:10:00,60.43,60.51,60.37,60.51,103727.0,47.7904,47.8536,47.7429,47.8536,103727.0
2017-11-02 14:20:00,60.52,60.58,60.38,60.48,51944.0,47.8616,47.909,47.7508,47.8299,51944.0
2017-11-02 14:30:00,60.49,60.61,60.49,60.52,56482.0,47.8378,47.9327,47.8378,47.8616,56482.0
2017-11-02 14:40:00,60.52,60.59,60.48,60.58,122950.0,47.8616,47.9169,47.8299,47.909,122950.0
2017-11-02 14:50:00,60.58,60.63,60.52,60.52,114205.0,47.909,47.9485,47.8616,47.8616,114205.0
2017-11-02 15:00:00,60.52,60.61,60.52,60.6,88850.0,47.8616,47.9327,47.8616,47.9248,88850.0
2017-11-02 15:10:00,60.59,60.63,60.54,60.55,128722.0,47.9169,47.9485,47.8774,47.8853,128722.0
2017-11-02 15:20:00,60.54,60.72,60.52,60.71,97606.0,47.8774,48.0197,47.8616,48.0118,97606.0
2017-11-02 15:30:00,60.71,60.81,60.7,60.79,123063.0,48.0118,48.0909,48.0039,48.0751,123063.0
2017-11-02 15:40:00,60.79,61.0,60.76,61.0,305499.0,48.0751,48.2412,48.0514,48.2412,305499.0
2017-11-02 15:50:00,61.0,61.13,60.99,61.07,412968.0,48.2412,48.344,48.2332,48.2965,412968.0
2017-11-03 09:30:00,60.62,61.4,60.51,61.32,142478.0,47.9406,48.5575,47.8536,48.4942,142478.0
2017-11-03 09:40:00,61.32,61.43,60.93,61.28,52301.0,48.4942,48.5812,48.1858,48.4626,52301.0
2017-11-03 09:50:00,61.3,61.7,61.27,61.53,52163.0,48.4784,48.7947,48.4547,48.6603,52163.0
2017-11-03 10:00:00,61.52,61.72,61.47,61.68,55368.0,48.6524,48.8106,48.6128,48.7789,55368.0
2017-11-03 10:10:00,61.63,61.67,61.35,61.38,37135.0,48.7394,48.771,48.5179,48.5417,37135.0
2017-11-03 10:20:00,61.38,61.67,61.38,61.53,52392.0,48.5417,48.771,48.5417,48.6603,52392.0
2017-11-03 10:30:00,61.54,61.75,61.49,61.64,60235.0,48.6682,48.8343,48.6287,48.7473,60235.0
2017-11-03 10:40:00,61.65,61.75,61.47,61.47,259194.0,48.7552,48.8343,48.6128,48.6128,259194.0
2017-11-03 10:50:00,61.48,61.5,61.11,61.3,105475.0,48.6208,48.6366,48.3281,48.4784,105475.0
2017-11-03 11:00:00,61.3,61.3,61.07,61.1,75838.0,48.4784,48.4784,48.2965,48.3202,75838.0
2017-11-03 11:10:00,61.11,61.2,61.07,61.13,72017.0,48.3281,48.3993,48.2965,48.344,72017.0
2017-11-03 11:20:00,61.13,61.31,61.13,61.14,53326.0,48.344,48.4863,48.344,48.3519,53326.0
2017-11-03 11:30:00,61.14,61.75,61.08,61.69,121307.0,48.3519,48.8343,48.3044,48.7868,121307.0
2017-11-03 11:40:00,61.7,61.73,61.47,61.5,77355.0,48.7947,48.8185,48.6128,48.6366,77355.0
2017-11-03 11:50:00,61.53,61.72,61.52,61.62,73416.0,48.6603,48.8106,48.6524,48.7315,73416.0
2017-11-03 12:00:00,61.63,61.7,61.56,61.64,65443.0,48.7394,48.7947,48.684,48.7473,65443.0
2017-11-03 12:10:00,61.64,61.7,61.62,61.64,36113.0,48.7473,48.7947,48.7315,48.7473,36113.0
2017-11-03 12:20:00,61.63,61.68,61.58,61.64,60328.0,48.7394,48.7789,48.6998,48.7473,60328.0
2017-11-03 12:30:00,61.63,61.64,61.51,61.54,31923.0,48.7394,48.7473,48.6445,48.6682,31923.0
2017-11-03 12:40:00,61.54,61.62,61.51,61.57,35238.0,48.6682,48.7315,48.6445,48.6919,35238.0
2017-11-03 12:50:00,61.55,61.56,61.35,61.51,32586.0,48.6761,48.684,48.5179,48.6445,32586.0
2017-11-03 13:00:00,61.52,61.64,61.51,61.55,95088.0,48.6524,48.7473,48.6445,48.6761,95088.0
2017-11-03 13:10:00,61.54,61.66,61.53,61.63,65444.0,48.6682,48.7631,48.6603,48.7394,65444.0
2017-11-03 13:20:00,61.64,61.65,61.52,61.55,44473.0,48.7473,48.7552,48.6524,48.6761,44473.0
2017-11-03 13:30:00,61.56,61.57,61.51,61.53,70916.0,48.684,48.6919,48.6445,48.6603,70916.0
2017-11-03 13:40:00,61.52,61.59,61.5,61.54,137879.0,48.6524,48.7077,48.6366,48.6682,137879.0
2017-11-03 13:50:00,61.54,61.57,61.51,61.55,73400.0,48.6682,48.6919,48.6445,48.6761,73400.0
2017-11-03 14:00:00,61.53,61.64,61.53,61.59,53197.0,48.6603,48.7473,48.6603,48.7077,53197.0
2017-11-03 14:10:00,61.59,61.61,61.51,61.53,85038.0,48.7077,48.7236,48.6445,48.6603,85038.0
2017-11-03 14:20:00,61.52,61.58,61.51,61.51,50301.0,48.6524,48.6998,48.6445,48.6445,50301.0
2017-11-03 14:30:00,61.52,61.54,61.36,61.36,99306.0,48.6524,48.6682,48.5259,48.5259,99306.0
2017-11-03 14:40:00,61.35,61.44,61.22,61.36,113601.0,48.5179,48.5891,48.4151,48.5259,113601.0
2017-11-03 14:50:00,61.35,61.43,61.3,61.39,108381.0,48.5179,48.5812,48.4784,48.5496,108381.0
2017-11-03 15:00:00,61.38,61.49,61.36,61.49,109093.0,48.5417,48.6287,48.5259,48.6287,109093.0
2017-11-03 15:10:00,61.48,61.48,61.34,61.38,110654.0,48.6208,48.6208,48.51,48.5417,110654.0
2017-11-03 15:20:00,61.38,61.38,61.13,61.22,152789.0,48.5417,48.5417,48.344,48.4151,152789.0
2017-11-03 15:30:00,61.22,61.51,61.19,61.49,161113.0,48.4151,48.6445,48.3914,48.6287,161113.0
2017-11-03 15:40:00,61.5,61.51,61.29,61.49,245889.0,48.6366,48.6445,48.4705,48.6287,245889.0
2017-11-03 15:50:00,61.47,61.55,61.32,61.39,364958.0,48.6128,48.6761,48.4942,48.5496,364958.0
2017-11-06 09:30:00,60.19,60.63,57.54,58.86,277595.0,47.6006,47.9485,45.5049,46.5488,277595.0
2017-11-06 09:40:00,58.77,60.6,58.71,60.08,309360.0,46.4776,47.9248,46.4301,47.5136,309360.0
2017-11-06 09:50:00,60.08,60.46,59.65,59.82,159934.0,47.5136,47.8141,47.1735,47.308,159934.0
2017-11-06 10:00:00,59.82,60.1,59.57,60.08,194775.0,47.308,47.5294,47.1103,47.5136,194775.0
2017-11-06 10:10:00,60.09,60.15,59.96,60.0,212201.0,47.5215,47.5689,47.4187,47.4503,212201.0
2017-11-06 10:20:00,60.0,60.4,59.99,60.22,132168.0,47.4503,47.7667,47.4424,47.6243,132168.0
2017-11-06 10:30:00,60.22,60.23,59.96,60.16,108595.0,47.6243,47.6322,47.4187,47.5768,108595.0
2017-11-06 10:40:00,60.15,60.43,60.02,60.26,64308.0,47.5689,47.7904,47.4661,47.6559,64308.0
2017-11-06 10:50:00,60.26,60.26,59.55,59.95,91633.0,47.6559,47.6559,47.0944,47.4108,91633.0
2017-11-06 11:00:00,59.93,60.26,59.71,60.05,74245.0,47.395,47.6559,47.221,47.4899,74245.0
2017-11-06 11:10:00,60.01,60.21,59.96,60.13,73772.0,47.4582,47.6164,47.4187,47.5531,73772.0
2017-11-06 11:20:00,60.12,60.4,60.1,60.34,68762.0,47.5452,47.7667,47.5294,47.7192,68762.0
2017-11-06 11:30:00,60.32,60.44,60.26,60.33,68775.0,47.7034,47.7983,47.6559,47.7113,68775.0
2017-11-06 11:40:00,60.34,60.54,60.22,60.22,46810.0,47.7192,47.8774,47.6243,47.6243,46810.0
2017-11-06 11:50:00,60.25,60.4,60.2,60.36,52090.0,47.648,47.7667,47.6085,47.735,52090.0
2017-11-06 12:00:00,60.37,60.59,60.24,60.51,36654.0,47.7429,47.9169,47.6401,47.8536,36654.0
2017-11-06 12:10:00,60.5,60.58,60.37,60.51,32444.0,47.8457,47.909,47.7429,47.8536,32444.0
2017-11-06 12:20:00,60.53,60.55,60.44,60.44,34619.0,47.8695,47.8853,47.7983,47.7983,34619.0
2017-11-06 12:30:00,60.46,60.53,60.44,60.53,41232.0,47.8141,47.8695,47.7983,47.8695,41232.0
2017-11-06 12:40:00,60.52,60.58,60.48,60.54,28166.0,47.8616,47.909,47.8299,47.8774,28166.0
2017-11-06 12:50:00,60.55,60.59,60.49,60.56,25219.0,47.8853,47.9169,47.8378,47.8932,25219.0
2017-11-06 13:00:00,60.53,60.56,60.47,60.55,45786.0,47.8695,47.8932,47.822,47.8853,45786.0
2017-11-06 13:10:00,60.54,60.61,60.51,60.54,29125.0,47.8774,47.9327,47.8536,47.8774,29125.0
2017-11-06 13:20:00,60.55,60.74,60.53,60.61,33163.0,47.8853,48.0355,47.8695,47.9327,33163.0
2017-11-06 13:30:00,60.58,60.65,60.55,60.61,22717.0,47.909,47.9644,47.8853,47.9327,22717.0
2017-11-06 13:40:00,60.62,60.71,60.58,60.71,37043.0,47.9406,48.0118,47.909,48.0118,37043.0
2017-11-06 13:50:00,60.7,60.75,60.67,60.68,65293.0,48.0039,48.0434,47.9802,47.9881,65293.0
2017-11-06 14:00:00,60.67,60.71,60.51,60.52,90259.0,47.9802,48.0118,47.8536,47.8616,90259.0
2017-11-06 14:10:00,60.53,60.63,60.52,60.54,65590.0,47.8695,47.9485,47.8616,47.8774,65590.0
2017-11-06 14:20:00,60.55,60.66,60.54,60.6,51771.0,47.8853,47.9723,47.8774,47.9248,51771.0
2017-11-06 14:30:00,60.6,60.68,60.53,60.57,87015.0,47.9248,47.9881,47.8695,47.9011,87015.0
2017-11-06 14:40:00,60.56,60.57,60.41,60.41,69586.0,47.8932,47.9011,47.7746,47.7746,69586.0
2017-11-06 14:50:00,60.42,60.46,60.37,60.45,73744.0,47.7825,47.8141,47.7429,47.8062,73744.0
2017-11-06 15:00:00,60.45,60.59,60.45,60.58,68767.0,47.8062,47.9169,47.8062,47.909,68767.0
2017-11-06 15:10:00,60.58,60.58,60.4,60.41,82369.0,47.909,47.909,47.7667,47.7746,82369.0
2017-11-06 15:20:00,60.41,60.41,60.23,60.31,156513.0,47.7746,47.7746,47.6322,47.6955,156513.0
2017-11-06 15:30:00,60.31,60.4,60.31,60.36,128766.0,47.6955,47.7667,47.6955,47.735,128766.0
2017-11-06 15:40:00,60.36,60.4,60.27,60.34,272289.0,47.735,47.7667,47.6638,47.7192,272289.0
2017-11-06 15:50:00,60.34,60.36,60.22,60.26,316658.0,47.7192,47.735,47.6243,47.6559,316658.0
2017-11-07 09:30:00,60.35,61.65,60.27,61.14,168367.0,47.7271,48.7552,47.6638,48.3519,168367.0
2017-11-07 09:40:00,61.23,61.23,60.87,61.09,100708.0,48.423,48.423,48.1383,48.3123,100708.0
2017-11-07 09:50:00,61.12,61.21,61.06,61.1,73610.0,48.3361,48.4072,48.2886,48.3202,73610.0
2017-11-07 10:00:00,61.11,61.12,60.87,60.98,62860.0,48.3281,48.3361,48.1383,48.2253,62860.0
2017-11-07 10:10:00,60.99,61.05,60.79,60.8,89521.0,48.2332,48.2807,48.0751,48.083,89521.0
2017-11-07 10:20:00,60.79,60.9,60.75,60.9,63225.0,48.0751,48.1621,48.0434,48.1621,63225.0
2017-11-07 10:30:00,60.9,60.95,60.8,60.88,49671.0,48.1621,48.2016,48.083,48.1463,49671.0
2017-11-07 10:40:00,60.88,60.91,60.78,60.84,52136.0,48.1463,48.17,48.0672,48.1146,52136.0
2017-11-07 10:50:00,60.82,60.95,60.79,60.83,36854.0,48.0988,48.2016,48.0751,48.1067,36854.0
2017-11-07 11:00:00,60.82,60.87,60.78,60.84,31098.0,48.0988,48.1383,48.0672,48.1146,31098.0
2017-11-07 11:10:00,60.85,60.85,60.61,60.71,42902.0,48.1225,48.1225,47.9327,48.0118,42902.0
2017-11-07 11:20:00,60.67,60.76,60.57,60.59,23768.0,47.9802,48.0514,47.9011,47.9169,23768.0
2017-11-07 11:30:00,60.58,60.62,60.45,60.49,25288.0,47.909,47.9406,47.8062,47.8378,25288.0
2017-11-07 11:40:00,60.47,60.49,60.32,60.35,35893.0,47.822,47.8378,47.7034,47.7271,35893.0
2017-11-07 11:50:00,60.34,60.36,60.03,60.1,77812.0,47.7192,47.735,47.474,47.5294,77812.0
2017-11-07 12:00:00,60.1,60.2,60.04,60.08,41732.0,47.5294,47.6085,47.4819,47.5136,41732.0
2017-11-07 12:10:00,60.08,60.2,60.04,60.16,27116.0,47.5136,47.6085,47.4819,47.5768,27116.0
2017-11-07 12:20:00,60.17,60.45,60.16,60.35,37612.0,47.5848,47.8062,47.5768,47.7271,37612.0
2017-11-07 12:30:00,60.34,60.35,60.22,60.22,21170.0,47.7192,47.7271,47.6243,47.6243,21170.0
2017-11-07 12:40:00,60.21,60.27,60.17,60.25,53906.0,47.6164,47.6638,47.5848,47.648,53906.0
2017-11-07 12:50:00,60.27,60.27,60.05,60.06,41417.0,47.6638,47.6638,47.4899,47.4978,41417.0
2017-11-07 13:00:00,60.07,60.16,60.06,60.08,19179.0,47.5057,47.5768,47.4978,47.5136,19179.0
2017-11-07 13:10:00,60.09,60.16,60.08,60.15,25280.0,47.5215,47.5768,47.5136,47.5689,25280.0
2017-11-07 13:20:00,60.15,60.16,60.04,60.09,16499.0,47.5689,47.5768,47.4819,47.5215,16499.0
2017-11-07 13:30:00,60.09,60.14,60.03,60.06,20686.0,47.5215,47.561,47.474,47.4978,20686.0
2017-11-07 13:40:00,60.06,60.15,60.06,60.14,29805.0,47.4978,47.5689,47.4978,47.561,29805.0
2017-11-07 13:50:00,60.13,60.18,60.12,60.16,28078.0,47.5531,47.5927,47.5452,47.5768,28078.0
2017-11-07 14:00:00,60.14,60.16,60.04,60.05,69229.0,47.561,47.5768,47.4819,47.4899,69229.0
2017-11-07 14:10:00,60.04,60.1,60.0,60.08,33014.0,47.4819,47.5294,47.4503,47.5136,33014.0
2017-11-07 14:20:00,60.07,60.1,60.01,60.06,22680.0,47.5057,47.5294,47.4582,47.4978,22680.0
2017-11-07 14:30:00,60.06,60.08,60.03,60.06,24751.0,47.4978,47.5136,47.474,47.4978,24751.0
2017-11-07 14:40:00,60.05,60.07,59.99,60.0,30718.0,47.4899,47.5057,47.4424,47.4503,30718.0
2017-11-07 14:50:00,60.0,60.12,60.0,60.11,33611.0,47.4503,47.5452,47.4503,47.5373,33611.0
2017-11-07 15:00:00,60.11,60.19,60.1,60.16,68702.0,47.5373,47.6006,47.5294,47.5768,68702.0
2017-11-07 15:10:00,60.16,60.22,60.15,60.22,39206.0,47.5768,47.6243,47.5689,47.6243,39206.0
2017-11-07 15:20:00,60.22,60.25,60.21,60.24,50751.0,47.6243,47.648,47.6164,47.6401,50751.0
2017-11-07 15:30:00,60.25,60.28,60.19,60.2,59573.0,47.648,47.6718,47.6006,47.6085,59573.0
2017-11-07 15:40:00,60.2,60.21,60.03,60.13,99095.0,47.6085,47.6164,47.474,47.5531,99095.0
2017-11-07 15:50:00,60.13,60.3,60.12,60.25,175967.0,47.5531,47.6876,47.5452,47.648,175967.0
2017-11-08 09:30:00,60.27,60.6,60.22,60.54,34492.0,47.6638,47.9248,47.6243,47.8774,34492.0
2017-11-08 09:40:00,60.6,60.75,60.44,60.73,31568.0,47.9248,48.0434,47.7983,48.0276,31568.0
2017-11-08 09:50:00,60.7,60.71,60.35,60.35,44770.0,48.0039,48.0118,47.7271,47.7271,44770.0
2017-11-08 10:00:00,60.38,60.44,60.22,60.22,37716.0,47.7508,47.7983,47.6243,47.6243,37716.0
2017-11-08 10:10:00,60.22,60.27,60.06,60.18,48378.0,47.6243,47.6638,47.4978,47.5927,48378.0
2017-11-08 10:20:00,60.18,60.37,60.15,60.35,37041.0,47.5927,47.7429,47.5689,47.7271,37041.0
2017-11-08 10:30:00,60.36,60.62,60.33,60.59,74513.0,47.735,47.9406,47.7113,47.9169,74513.0
2017-11-08 10:40:00,60.59,60.76,60.58,60.59,32616.0,47.9169,48.0514,47.909,47.9169,32616.0
2017-11-08 10:50:00,60.58,60.86,60.58,60.86,48028.0,47.909,48.1304,47.909,48.1304,48028.0
2017-11-08 11:00:00,60.87,60.96,60.76,60.81,44599.0,48.1383,48.2095,48.0514,48.0909,44599.0
2017-11-08 11:10:00,60.83,60.98,60.81,60.86,33530.0,48.1067,48.2253,48.0909,48.1304,33530.0
2017-11-08 11:20:00,60.86,60.97,60.81,60.97,46863.0,48.1304,48.2174,48.0909,48.2174,46863.0
2017-11-08 11:30:00,60.94,61.07,60.9,61.01,118537.0,48.1937,48.2965,48.1621,48.2491,118537.0
2017-11-08 11:40:00,61.01,61.04,60.84,60.87,63267.0,48.2491,48.2728,48.1146,48.1383,63267.0
2017-11-08 11:50:00,60.88,60.89,60.64,60.77,53990.0,48.1463,48.1542,47.9565,48.0593,53990.0
2017-11-08 12:00:00,60.78,60.79,60.72,60.76,33328.0,48.0672,48.0751,48.0197,48.0514,33328.0
2017-11-08 12:10:00,60.74,60.75,60.6,60.62,23111.0,48.0355,48.0434,47.9248,47.9406,23111.0
2017-11-08 12:20:00,60.61,60.65,60.57,60.63,25313.0,47.9327,47.9644,47.9011,47.9485,25313.0
2017-11-08 12:30:00,60.62,60.69,60.6,60.69,25575.0,47.9406,47.996,47.9248,47.996,25575.0
2017-11-08 12:40:00,60.68,60.7,60.66,60.68,21250.0,47.9881,48.0039,47.9723,47.9881,21250.0
2017-11-08 12:50:00,60.68,60.69,60.64,60.64,27174.0,47.9881,47.996,47.9565,47.9565,27174.0
2017-11-08 13:00:00,60.64,60.67,60.58,60.62,14985.0,47.9565,47.9802,47.909,47.9406,14985.0
2017-11-08 13:10:00,60.62,60.7,60.6,60.67,23597.0,47.9406,48.0039,47.9248,47.9802,23597.0
2017-11-08 13:20:00,60.66,60.75,60.64,60.75,18161.0,47.9723,48.0434,47.9565,48.0434,18161.0
2017-11-08 13:30:00,60.75,60.76,60.69,60.75,20422.0,48.0434,48.0514,47.996,48.0434,20422.0
2017-11-08 13:40:00,60.76,60.77,60.65,60.67,20924.0,48.0514,48.0593,47.9644,47.9802,20924.0
2017-11-08 13:50:00,60.67,60.71,60.65,60.65,12545.0,47.9802,48.0118,47.9644,47.9644,12545.0
2017-11-08 14:00:00,60.66,60.7,60.65,60.68,14535.0,47.9723,48.0039,47.9644,47.9881,14535.0
2017-11-08 14:10:00,60.67,60.76,60.67,60.74,24565.0,47.9802,48.0514,47.9802,48.0355,24565.0
2017-11-08 14:20:00,60.75,60.75,60.65,60.68,32565.0,48.0434,48.0434,47.9644,47.9881,32565.0
2017-11-08 14:30:00,60.69,60.79,60.64,60.78,41251.0,47.996,48.0751,47.9565,48.0672,41251.0
2017-11-08 14:40:00,60.78,60.8,60.74,60.75,28885.0,48.0672,48.083,48.0355,48.0434,28885.0
2017-11-08 14:50:00,60.75,60.79,60.73,60.75,33169.0,48.0434,48.0751,48.0276,48.0434,33169.0
2017-11-08 15:00:00,60.76,60.79,60.73,60.74,54059.0,48.0514,48.0751,48.0276,48.0355,54059.0
2017-11-08 15:10:00,60.73,60.81,60.71,60.76,44631.0,48.0276,48.0909,48.0118,48.0514,44631.0
2017-11-08 15:20:00,60.76,60.8,60.73,60.79,44901.0,48.0514,48.083,48.0276,48.0751,44901.0
2017-11-08 15:30:00,60.79,60.92,60.79,60.92,89874.0,48.0751,48.1779,48.0751,48.1779,89874.0
2017-11-08 15:40:00,60.92,60.98,60.89,60.97,191094.0,48.1779,48.2253,48.1542,48.2174,191094.0
2017-11-08 15:50:00,60.97,61.07,60.96,60.99,362576.0,48.2174,48.2965,48.2095,48.2332,362576.0
2017-11-09 09:30:00,60.88,60.94,60.65,60.81,120966.0,48.1463,48.1937,47.9644,48.0909,120966.0
2017-11-09 09:40:00,60.8,60.95,60.76,60.84,57446.0,48.083,48.2016,48.0514,48.1146,57446.0
2017-11-09 09:50:00,60.81,61.38,60.81,61.19,90857.0,48.0909,48.5417,48.0909,48.3914,90857.0
2017-11-09 10:00:00,61.22,61.47,61.11,61.16,63446.0,48.4151,48.6128,48.3281,48.3677,63446.0
2017-11-09 10:10:00,61.17,61.38,61.08,61.31,44726.0,48.3756,48.5417,48.3044,48.4863,44726.0
2017-11-09 10:20:00,61.3,61.55,61.27,61.52,51867.0,48.4784,48.6761,48.4547,48.6524,51867.0
2017-11-09 10:30:00,61.52,61.63,61.24,61.35,61778.0,48.6524,48.7394,48.431,48.5179,61778.0
2017-11-09 10:40:00,61.34,61.38,61.09,61.13,38978.0,48.51,48.5417,48.3123,48.344,38978.0
2017-11-09 10:50:00,61.13,61.21,61.05,61.2,33054.0,48.344,48.4072,48.2807,48.3993,33054.0
2017-11-09 11:00:00,61.2,61.27,61.15,61.24,45306.0,48.3993,48.4547,48.3598,48.431,45306.0
2017-11-09 11:10:00,61.23,61.3,61.16,61.22,42837.0,48.423,48.4784,48.3677,48.4151,42837.0
2017-11-09 11:20:00,61.22,61.25,61.12,61.16,38992.0,48.4151,48.4389,48.3361,48.3677,38992.0
2017-11-09 11:30:00,61.15,61.32,61.14,61.17,42067.0,48.3598,48.4942,48.3519,48.3756,42067.0
2017-11-09 11:40:00,61.16,61.17,60.88,60.9,96129.0,48.3677,48.3756,48.1463,48.1621,96129.0
2017-11-09 11:50:00,60.88,60.91,60.72,60.85,70108.0,48.1463,48.17,48.0197,48.1225,70108.0
2017-11-09 12:00:00,60.84,60.89,60.74,60.77,57075.0,48.1146,48.1542,48.0355,48.0593,57075.0
2017-11-09 12:10:00,60.77,60.82,60.69,60.76,33888.0,48.0593,48.0988,47.996,48.0514,33888.0
2017-11-09 12:20:00,60.75,60.78,60.57,60.6,34104.0,48.0434,48.0672,47.9011,47.9248,34104.0
2017-11-09 12:30:00,60.61,60.63,60.52,60.63,30601.0,47.9327,47.9485,47.8616,47.9485,30601.0
2017-11-09 12:40:00,60.62,60.63,60.53,60.59,29890.0,47.9406,47.9485,47.8695,47.9169,29890.0
2017-11-09 12:50:00,60.57,60.58,60.52,60.56,33803.0,47.9011,47.909,47.8616,47.8932,33803.0
2017-11-09 13:00:00,60.57,60.65,60.55,60.65,23281.0,47.9011,47.9644,47.8853,47.9644,23281.0
2017-11-09 13:10:00,60.63,60.7,60.58,60.64,21380.0,47.9485,48.0039,47.909,47.9565,21380.0
2017-11-09 13:20:00,60.62,60.64,60.57,60.63,34107.0,47.9406,47.9565,47.9011,47.9485,34107.0
2017-11-09 13:30:00,60.64,60.71,60.62,60.65,25870.0,47.9565,48.0118,47.9406,47.9644,25870.0
2017-11-09 13:40:00,60.64,60.72,60.64,60.7,19310.0,47.9565,48.0197,47.9565,48.0039,19310.0
2017-11-09 13:50:00,60.69,60.77,60.68,60.77,20225.0,47.996,48.0593,47.9881,48.0593,20225.0
2017-11-09 14:00:00,60.77,60.8,60.72,60.78,32003.0,48.0593,48.083,48.0197,48.0672,32003.0
2017-11-09 14:10:00,60.77,60.79,60.73,60.74,31814.0,48.0593,48.0751,48.0276,48.0355,31814.0
2017-11-09 14:20:00,60.73,60.75,60.64,60.67,34414.0,48.0276,48.0434,47.9565,47.9802,34414.0
2017-11-09 14:30:00,60.66,60.7,60.56,60.59,23491.0,47.9723,48.0039,47.8932,47.9169,23491.0
2017-11-09 14:40:00,60.59,60.59,60.48,60.51,34795.0,47.9169,47.9169,47.8299,47.8536,34795.0
2017-11-09 14:50:00,60.51,60.54,60.48,60.51,34140.0,47.8536,47.8774,47.8299,47.8536,34140.0
2017-11-09 15:00:00,60.52,60.58,60.47,60.57,42151.0,47.8616,47.909,47.822,47.9011,42151.0
2017-11-09 15:10:00,60.56,60.62,60.54,60.56,52579.0,47.8932,47.9406,47.8774,47.8932,52579.0
2017-11-09 15:20:00,60.57,60.58,60.48,60.52,55935.0,47.9011,47.909,47.8299,47.8616,55935.0
2017-11-09 15:30:00,60.52,60.58,60.49,60.52,62110.0,47.8616,47.909,47.8378,47.8616,62110.0
2017-11-09 15:40:00,60.52,60.63,60.48,60.48,130040.0,47.8616,47.9485,47.8299,47.8299,130040.0
2017-11-09 15:50:00,60.49,60.6,60.49,60.57,194552.0,47.8378,47.9248,47.8378,47.9011,194552.0
2017-11-10 09:30:00,60.23,60.31,58.55,59.0,284528.0,47.6322,47.6955,46.3036,46.6595,284528.0
2017-11-10 09:40:00,58.97,59.01,58.69,58.9,340647.0,46.6358,46.6674,46.4143,46.5804,340647.0
2017-11-10 09:50:00,58.87,59.2,58.55,59.03,416887.0,46.5567,46.8176,46.3036,46.6832,416887.0
2017-11-10 10:00:00,59.02,59.68,59.02,59.54,237010.0,46.6753,47.1972,46.6753,47.0865,237010.0
2017-11-10 10:10:00,59.55,59.59,59.26,59.53,208447.0,47.0944,47.1261,46.8651,47.0786,208447.0
2017-11-10 10:20:00,59.51,59.59,59.31,59.41,274959.0,47.0628,47.1261,46.9046,46.9837,274959.0
2017-11-10 10:30:00,59.41,59.66,59.32,59.64,205458.0,46.9837,47.1814,46.9125,47.1656,205458.0
2017-11-10 10:40:00,59.61,59.67,59.49,59.58,168103.0,47.1419,47.1893,47.047,47.1182,168103.0
2017-11-10 10:50:00,59.58,59.67,59.53,59.56,442089.0,47.1182,47.1893,47.0786,47.1023,442089.0
2017-11-10 11:00:00,59.55,59.55,59.21,59.3,239014.0,47.0944,47.0944,46.8256,46.8967,239014.0
2017-11-10 11:10:00,59.28,59.33,59.01,59.11,162587.0,46.8809,46.9205,46.6674,46.7465,162587.0
2017-11-10 11:20:00,59.13,59.21,59.08,59.16,64679.0,46.7623,46.8256,46.7227,46.786,64679.0
2017-11-10 11:30:00,59.15,59.2,59.05,59.06,63512.0,46.7781,46.8176,46.699,46.7069,63512.0
2017-11-10 11:40:00,59.06,59.23,58.99,59.07,83453.0,46.7069,46.8414,46.6516,46.7148,83453.0
2017-11-10 11:50:00,59.05,59.19,58.98,59.07,109731.0,46.699,46.8097,46.6437,46.7148,109731.0
2017-11-10 12:00:00,59.05,59.11,58.94,58.97,101166.0,46.699,46.7465,46.612,46.6358,101166.0
2017-11-10 12:10:00,58.97,59.0,58.81,58.81,82133.0,46.6358,46.6595,46.5092,46.5092,82133.0
2017-11-10 12:20:00,58.84,58.95,58.82,58.85,82690.0,46.5329,46.6199,46.5171,46.5409,82690.0
2017-11-10 12:30:00,58.84,58.91,58.76,58.78,60730.0,46.5329,46.5883,46.4697,46.4855,60730.0
2017-11-10 12:40:00,58.78,58.92,58.64,58.67,116169.0,46.4855,46.5962,46.3748,46.3985,116169.0
2017-11-10 12:50:00,58.67,58.72,58.54,58.55,82883.0,46.3985,46.438,46.2957,46.3036,82883.0
2017-11-10 13:00:00,58.56,58.61,58.46,58.57,129859.0,46.3115,46.351,46.2324,46.3194,129859.0
2017-11-10 13:10:00,58.58,58.67,58.55,58.58,70951.0,46.3273,46.3985,46.3036,46.3273,70951.0
2017-11-10 13:20:00,58.58,58.58,58.44,58.53,78160.0,46.3273,46.3273,46.2166,46.2878,78160.0
2017-11-10 13:30:00,58.54,58.63,58.43,58.45,261406.0,46.2957,46.3669,46.2087,46.2245,261406.0
2017-11-10 13:40:00,58.45,58.46,58.33,58.43,114132.0,46.2245,46.2324,46.1296,46.2087,114132.0
2017-11-10 13:50:00,58.44,58.51,58.35,58.49,60981.0,46.2166,46.272,46.1454,46.2561,60981.0
2017-11-10 14:00:00,58.5,58.53,58.43,58.46,77207.0,46.2641,46.2878,46.2087,46.2324,77207.0
2017-11-10 14:10:00,58.47,58.55,58.46,58.54,136868.0,46.2403,46.3036,46.2324,46.2957,136868.0
2017-11-10 14:20:00,58.54,58.67,58.54,58.64,114045.0,46.2957,46.3985,46.2957,46.3748,114045.0
2017-11-10 14:30:00,58.64,58.65,58.5,58.51,74305.0,46.3748,46.3827,46.2641,46.272,74305.0
2017-11-10 14:40:00,58.5,58.5,58.32,58.42,115378.0,46.2641,46.2641,46.1217,46.2008,115378.0
2017-11-10 14:50:00,58.42,58.61,58.41,58.54,108842.0,46.2008,46.351,46.1929,46.2957,108842.0
2017-11-10 15:00:00,58.53,58.84,58.53,58.6,177396.0,46.2878,46.5329,46.2878,46.3431,177396.0
2017-11-10 15:10:00,58.61,58.67,58.5,58.63,197683.0,46.351,46.3985,46.2641,46.3669,197683.0
2017-11-10 15:20:00,58.63,58.71,58.46,58.48,194280.0,46.3669,46.4301,46.2324,46.2482,194280.0
2017-11-10 15:30:00,58.48,58.49,58.33,58.46,175909.0,46.2482,46.2561,46.1296,46.2324,175909.0
2017-11-10 15:40:00,58.47,58.56,58.38,58.55,302310.0,46.2403,46.3115,46.1692,46.3036,302310.0
2017-11-10 15:50:00,58.56,58.6,58.44,58.55,490295.0,46.3115,46.3431,46.2166,46.3036,490295.0
2017-11-13 09:30:00,58.6,58.73,58.21,58.49,66619.0,46.3431,46.446,46.0347,46.2561,66619.0
2017-11-13 09:40:00,58.48,58.51,58.28,58.32,104696.0,46.2482,46.272,46.0901,46.1217,104696.0
2017-11-13 09:50:00,58.35,58.63,58.21,58.59,104315.0,46.1454,46.3669,46.0347,46.3352,104315.0
2017-11-13 10:00:00,58.59,58.69,58.36,58.36,116909.0,46.3352,46.4143,46.1533,46.1533,116909.0
2017-11-13 10:10:00,58.36,58.49,58.29,58.42,102264.0,46.1533,46.2561,46.098,46.2008,102264.0
2017-11-13 10:20:00,58.41,58.53,58.36,58.4,83442.0,46.1929,46.2878,46.1533,46.185,83442.0
2017-11-13 10:30:00,58.41,58.41,58.03,58.19,78667.0,46.1929,46.1929,45.8924,46.0189,78667.0
2017-11-13 10:40:00,58.19,58.2,58.01,58.02,51576.0,46.0189,46.0268,45.8765,45.8845,51576.0
2017-11-13 10:50:00,58.03,58.15,58.02,58.08,43046.0,45.8924,45.9873,45.8845,45.9319,43046.0
2017-11-13 11:00:00,58.08,58.1,58.0,58.01,39164.0,45.9319,45.9477,45.8686,45.8765,39164.0
2017-11-13 11:10:00,58.01,58.11,58.0,58.01,36710.0,45.8765,45.9556,45.8686,45.8765,36710.0
2017-11-13 11:20:00,58.01,58.3,57.96,58.24,160314.0,45.8765,46.1059,45.837,46.0584,160314.0
2017-11-13 11:30:00,58.26,58.35,58.13,58.16,36590.0,46.0743,46.1454,45.9714,45.9952,36590.0
2017-11-13 11:40:00,58.18,58.2,58.05,58.1,30880.0,46.011,46.0268,45.9082,45.9477,30880.0
2017-11-13 11:50:00,58.12,58.26,58.11,58.25,36836.0,45.9635,46.0743,45.9556,46.0663,36836.0
2017-11-13 12:00:00,58.25,58.29,58.2,58.23,56865.0,46.0663,46.098,46.0268,46.0505,56865.0
2017-11-13 12:10:00,58.22,58.25,58.13,58.13,29119.0,46.0426,46.0663,45.9714,45.9714,29119.0
2017-11-13 12:20:00,58.13,58.16,58.03,58.03,29262.0,45.9714,45.9952,45.8924,45.8924,29262.0
2017-11-13 12:30:00,58.04,58.1,58.02,58.08,27336.0,45.9003,45.9477,45.8845,45.9319,27336.0
2017-11-13 12:40:00,58.08,58.11,57.95,57.95,34828.0,45.9319,45.9556,45.8291,45.8291,34828.0
2017-11-13 12:50:00,57.94,57.96,57.78,57.85,85326.0,45.8212,45.837,45.6947,45.75,85326.0
2017-11-13 13:00:00,57.87,57.88,57.67,57.74,78925.0,45.7658,45.7737,45.6077,45.663,78925.0
2017-11-13 13:10:00,57.73,57.82,57.65,57.68,51556.0,45.6551,45.7263,45.5918,45.6156,51556.0
2017-11-13 13:20:00,57.68,57.79,57.67,57.77,36831.0,45.6156,45.7026,45.6077,45.6867,36831.0
2017-11-13 13:30:00,57.77,57.79,57.67,57.72,55133.0,45.6867,45.7026,45.6077,45.6472,55133.0
2017-11-13 13:40:00,57.72,57.89,57.72,57.87,41760.0,45.6472,45.7816,45.6472,45.7658,41760.0
2017-11-13 13:50:00,57.87,58.01,57.77,58.0,88678.0,45.7658,45.8765,45.6867,45.8686,88678.0
2017-11-13 14:00:00,58.01,58.1,57.92,58.0,81429.0,45.8765,45.9477,45.8054,45.8686,81429.0
2017-11-13 14:10:00,58.0,58.02,57.96,57.99,45325.0,45.8686,45.8845,45.837,45.8607,45325.0
2017-11-13 14:20:00,58.0,58.05,57.97,57.98,51655.0,45.8686,45.9082,45.8449,45.8528,51655.0
2017-11-13 14:30:00,57.98,58.03,57.91,57.99,46796.0,45.8528,45.8924,45.7975,45.8607,46796.0
2017-11-13 14:40:00,57.97,58.03,57.95,58.0,49038.0,45.8449,45.8924,45.8291,45.8686,49038.0
2017-11-13 14:50:00,58.01,58.02,57.96,57.97,41658.0,45.8765,45.8845,45.837,45.8449,41658.0
2017-11-13 15:00:00,57.97,58.0,57.89,57.96,54054.0,45.8449,45.8686,45.7816,45.837,54054.0
2017-11-13 15:10:00,57.95,57.96,57.86,57.96,93232.0,45.8291,45.837,45.7579,45.837,93232.0
2017-11-13 15:20:00,57.96,59.35,57.65,58.64,1169379.0,45.837,46.9363,45.5918,46.3748,1169379.0
2017-11-13 15:30:00,58.64,58.97,58.28,58.69,530997.0,46.3748,46.6358,46.0901,46.4143,530997.0
2017-11-13 15:40:00,58.68,58.68,57.95,58.21,497866.0,46.4064,46.4064,45.8291,46.0347,497866.0
2017-11-13 15:50:00,58.21,58.39,58.13,58.32,399589.0,46.0347,46.1771,45.9714,46.1217,399589.0
2017-11-14 09:30:00,58.32,58.43,57.52,57.54,173911.0,46.1217,46.2087,45.489,45.5049,173911.0
2017-11-14 09:40:00,57.54,57.72,57.17,57.17,142836.0,45.5049,45.6472,45.2122,45.2122,142836.0
2017-11-14 09:50:00,57.16,57.23,56.94,56.94,128162.0,45.2043,45.2597,45.0303,45.0303,128162.0
2017-11-14 10:00:00,56.94,56.96,56.76,56.77,86302.0,45.0303,45.0462,44.888,44.8959,86302.0
2017-11-14 10:10:00,56.76,57.27,56.69,57.22,87579.0,44.888,45.2913,44.8326,45.2518,87579.0
2017-11-14 10:20:00,57.23,57.33,57.04,57.23,108841.0,45.2597,45.3388,45.1094,45.2597,108841.0
2017-11-14 10:30:00,57.25,57.39,57.24,57.3,100948.0,45.2755,45.3862,45.2676,45.3151,100948.0
2017-11-14 10:40:00,57.27,57.28,57.09,57.22,85786.0,45.2913,45.2992,45.149,45.2518,85786.0
2017-11-14 10:50:00,57.21,57.23,56.98,57.02,58780.0,45.2439,45.2597,45.062,45.0936,58780.0
2017-11-14 11:00:00,57.03,57.12,56.77,56.88,78884.0,45.1015,45.1727,44.8959,44.9829,78884.0
2017-11-14 11:10:00,56.87,56.99,56.84,56.93,62490.0,44.975,45.0699,44.9513,45.0224,62490.0
2017-11-14 11:20:00,56.93,57.01,56.87,56.96,46187.0,45.0224,45.0857,44.975,45.0462,46187.0
2017-11-14 11:30:00,56.95,57.02,56.94,56.96,40361.0,45.0383,45.0936,45.0303,45.0462,40361.0
2017-11-14 11:40:00,56.97,57.02,56.93,57.0,39734.0,45.0541,45.0936,45.0224,45.0778,39734.0
2017-11-14 11:50:00,56.99,57.0,56.88,56.95,46622.0,45.0699,45.0778,44.9829,45.0383,46622.0
2017-11-14 12:00:00,56.95,57.1,56.93,57.05,33387.0,45.0383,45.1569,45.0224,45.1173,33387.0
2017-11-14 12:10:00,57.05,57.09,56.95,57.0,31840.0,45.1173,45.149,45.0383,45.0778,31840.0
2017-11-14 12:20:00,56.99,57.03,56.91,56.95,27180.0,45.0699,45.1015,45.0066,45.0383,27180.0
2017-11-14 12:30:00,56.95,57.0,56.93,56.93,23481.0,45.0383,45.0778,45.0224,45.0224,23481.0
2017-11-14 12:40:00,56.94,57.0,56.88,56.9,26193.0,45.0303,45.0778,44.9829,44.9987,26193.0
2017-11-14 12:50:00,56.9,56.94,56.82,56.89,27516.0,44.9987,45.0303,44.9354,44.9908,27516.0
2017-11-14 13:00:00,56.89,56.98,56.87,56.97,20109.0,44.9908,45.062,44.975,45.0541,20109.0
2017-11-14 13:10:00,56.97,57.01,56.95,56.97,32217.0,45.0541,45.0857,45.0383,45.0541,32217.0
2017-11-14 13:20:00,56.95,57.0,56.91,56.92,29192.0,45.0383,45.0778,45.0066,45.0145,29192.0
2017-11-14 13:30:00,56.91,56.96,56.9,56.95,63747.0,45.0066,45.0462,44.9987,45.0383,63747.0
2017-11-14 13:40:00,56.95,56.99,56.9,56.91,50057.0,45.0383,45.0699,44.9987,45.0066,50057.0
2017-11-14 13:50:00,56.91,56.96,56.89,56.95,55707.0,45.0066,45.0462,44.9908,45.0383,55707.0
2017-11-14 14:00:00,56.94,56.96,56.89,56.94,93015.0,45.0303,45.0462,44.9908,45.0303,93015.0
2017-11-14 14:10:00,56.94,57.1,56.9,57.03,65391.0,45.0303,45.1569,44.9987,45.1015,65391.0
2017-11-14 14:20:00,57.03,57.06,57.01,57.04,45573.0,45.1015,45.1253,45.0857,45.1094,45573.0
2017-11-14 14:30:00,57.03,57.05,56.97,57.05,71727.0,45.1015,45.1173,45.0541,45.1173,71727.0
2017-11-14 14:40:00,57.05,57.08,56.95,56.97,67800.0,45.1173,45.1411,45.0383,45.0541,67800.0
2017-11-14 14:50:00,56.98,57.04,56.97,57.01,62072.0,45.062,45.1094,45.0541,45.0857,62072.0
2017-11-14 15:00:00,57.01,57.06,57.01,57.04,69944.0,45.0857,45.1253,45.0857,45.1094,69944.0
2017-11-14 15:10:00,57.04,57.07,57.02,57.05,54791.0,45.1094,45.1332,45.0936,45.1173,54791.0
2017-11-14 15:20:00,57.05,57.05,56.94,56.98,61001.0,45.1173,45.1173,45.0303,45.062,61001.0
2017-11-14 15:30:00,56.97,57.11,56.97,57.07,80150.0,45.0541,45.1648,45.0541,45.1332,80150.0
2017-11-14 15:40:00,57.06,57.1,57.01,57.06,263520.0,45.1253,45.1569,45.0857,45.1253,263520.0
2017-11-14 15:50:00,57.06,57.11,57.02,57.07,202420.0,45.1253,45.1648,45.0936,45.1332,202420.0
2017-11-15 09:30:00,56.18,56.55,55.69,56.14,300358.0,44.4293,44.7219,44.0418,44.3977,300358.0
2017-11-15 09:40:00,56.1,56.33,55.99,56.03,283598.0,44.366,44.5479,44.2791,44.3107,283598.0
2017-11-15 09:50:00,56.02,56.13,55.87,56.05,222948.0,44.3028,44.3898,44.1842,44.3265,222948.0
2017-11-15 10:00:00,55.99,56.11,55.9,56.06,135646.0,44.2791,44.374,44.2079,44.3344,135646.0
2017-11-15 10:10:00,56.06,56.1,55.91,56.0,122511.0,44.3344,44.366,44.2158,44.287,122511.0
2017-11-15 10:20:00,56.04,56.12,55.9,55.97,78668.0,44.3186,44.3819,44.2079,44.2632,78668.0
2017-11-15 10:30:00,55.97,56.06,55.93,56.02,185034.0,44.2632,44.3344,44.2316,44.3028,185034.0
2017-11-15 10:40:00,56.02,56.1,55.99,56.05,82876.0,44.3028,44.366,44.2791,44.3265,82876.0
2017-11-15 10:50:00,56.06,56.09,56.03,56.04,74914.0,44.3344,44.3581,44.3107,44.3186,74914.0
2017-11-15 11:00:00,56.04,56.33,55.99,56.27,326006.0,44.3186,44.5479,44.2791,44.5005,326006.0
2017-11-15 11:10:00,56.27,56.46,56.19,56.42,230749.0,44.5005,44.6507,44.4372,44.6191,230749.0
2017-11-15 11:20:00,56.41,56.6,56.38,56.52,130529.0,44.6112,44.7615,44.5875,44.6982,130529.0
2017-11-15 11:30:00,56.52,57.22,56.5,57.18,204923.0,44.6982,45.2518,44.6824,45.2202,204923.0
2017-11-15 11:40:00,57.16,57.21,56.86,56.99,195920.0,45.2043,45.2439,44.9671,45.0699,195920.0
2017-11-15 11:50:00,57.02,57.13,56.95,57.08,99251.0,45.0936,45.1806,45.0383,45.1411,99251.0
2017-11-15 12:00:00,57.07,57.17,56.99,57.08,44536.0,45.1332,45.2122,45.0699,45.1411,44536.0
2017-11-15 12:10:00,57.08,57.13,57.06,57.13,53875.0,45.1411,45.1806,45.1253,45.1806,53875.0
2017-11-15 12:20:00,57.14,57.38,57.12,57.25,137067.0,45.1885,45.3783,45.1727,45.2755,137067.0
2017-11-15 12:30:00,57.25,57.78,57.23,57.59,196869.0,45.2755,45.6947,45.2597,45.5444,196869.0
2017-11-15 12:40:00,57.62,57.72,57.34,57.41,185201.0,45.5681,45.6472,45.3467,45.402,185201.0
2017-11-15 12:50:00,57.39,57.4,57.25,57.35,214154.0,45.3862,45.3941,45.2755,45.3546,214154.0
2017-11-15 13:00:00,57.37,57.47,57.35,57.42,55993.0,45.3704,45.4495,45.3546,45.41,55993.0
2017-11-15 13:10:00,57.43,57.62,57.33,57.35,110603.0,45.4179,45.5681,45.3388,45.3546,110603.0
2017-11-15 13:20:00,57.35,57.41,57.22,57.27,63770.0,45.3546,45.402,45.2518,45.2913,63770.0
2017-11-15 13:30:00,57.27,57.29,57.08,57.08,86067.0,45.2913,45.3071,45.1411,45.1411,86067.0
2017-11-15 13:40:00,57.11,57.21,57.1,57.17,40294.0,45.1648,45.2439,45.1569,45.2122,40294.0
2017-11-15 13:50:00,57.16,57.28,57.16,57.22,127128.0,45.2043,45.2992,45.2043,45.2518,127128.0
2017-11-15 14:00:00,57.23,57.24,57.06,57.13,167795.0,45.2597,45.2676,45.1253,45.1806,167795.0
2017-11-15 14:10:00,57.12,57.23,57.08,57.18,61977.0,45.1727,45.2597,45.1411,45.2202,61977.0
2017-11-15 14:20:00,57.17,57.43,57.15,57.19,103616.0,45.2122,45.4179,45.1964,45.2281,103616.0
2017-11-15 14:30:00,57.19,57.22,56.99,57.02,88537.0,45.2281,45.2518,45.0699,45.0936,88537.0
2017-11-15 14:40:00,57.03,57.18,57.0,57.14,56100.0,45.1015,45.2202,45.0778,45.1885,56100.0
2017-11-15 14:50:00,57.15,57.15,57.07,57.11,53944.0,45.1964,45.1964,45.1332,45.1648,53944.0
2017-11-15 15:00:00,57.12,57.19,57.1,57.18,62712.0,45.1727,45.2281,45.1569,45.2202,62712.0
2017-11-15 15:10:00,57.19,57.19,57.12,57.15,70635.0,45.2281,45.2281,45.1727,45.1964,70635.0
2017-11-15 15:20:00,57.15,57.16,57.04,57.1,85116.0,45.1964,45.2043,45.1094,45.1569,85116.0
2017-11-15 15:30:00,57.1,57.1,56.99,57.03,166869.0,45.1569,45.1569,45.0699,45.1015,166869.0
2017-11-15 15:40:00,57.03,57.06,56.9,56.95,190757.0,45.1015,45.1253,44.9987,45.0383,190757.0
2017-11-15 15:50:00,56.94,56.95,56.76,56.83,404318.0,45.0303,45.0383,44.888,44.9434,404318.0
2017-11-16 09:30:00,56.83,56.83,56.23,56.42,184249.0,44.9434,44.9434,44.4689,44.6191,184249.0
2017-11-16 09:40:00,56.43,56.91,56.38,56.79,174947.0,44.627,45.0066,44.5875,44.9117,174947.0
2017-11-16 09:50:00,56.78,56.81,56.52,56.76,71492.0,44.9038,44.9275,44.6982,44.888,71492.0
2017-11-16 10:00:00,56.74,56.88,56.67,56.78,99821.0,44.8722,44.9829,44.8168,44.9038,99821.0
2017-11-16 10:10:00,56.77,56.91,56.63,56.67,79460.0,44.8959,45.0066,44.7852,44.8168,79460.0
2017-11-16 10:20:00,56.67,56.9,56.59,56.81,61752.0,44.8168,44.9987,44.7536,44.9275,61752.0
2017-11-16 10:30:00,56.81,57.03,56.7,56.95,91011.0,44.9275,45.1015,44.8405,45.0383,91011.0
2017-11-16 10:40:00,56.95,57.1,56.91,57.06,133892.0,45.0383,45.1569,45.0066,45.1253,133892.0
2017-11-16 10:50:00,57.06,57.17,56.97,57.11,199838.0,45.1253,45.2122,45.0541,45.1648,199838.0
2017-11-16 11:00:00,57.09,57.21,57.02,57.04,67812.0,45.149,45.2439,45.0936,45.1094,67812.0
2017-11-16 11:10:00,57.04,57.16,56.95,57.05,215677.0,45.1094,45.2043,45.0383,45.1173,215677.0
2017-11-16 11:20:00,57.06,57.06,56.64,56.76,139010.0,45.1253,45.1253,44.7931,44.888,139010.0
2017-11-16 11:30:00,56.77,57.03,56.74,56.95,94688.0,44.8959,45.1015,44.8722,45.0383,94688.0
2017-11-16 11:40:00,56.97,57.36,56.93,57.29,74445.0,45.0541,45.3625,45.0224,45.3071,74445.0
2017-11-16 11:50:00,57.3,57.53,57.3,57.31,86485.0,45.3151,45.4969,45.3151,45.323,86485.0
2017-11-16 12:00:00,57.29,57.53,57.26,57.53,113916.0,45.3071,45.4969,45.2834,45.4969,113916.0
2017-11-16 12:10:00,57.54,57.63,57.49,57.63,32701.0,45.5049,45.576,45.4653,45.576,32701.0
2017-11-16 12:20:00,57.63,57.81,57.63,57.76,83650.0,45.576,45.7184,45.576,45.6788,83650.0
2017-11-16 12:30:00,57.77,57.77,57.56,57.69,44228.0,45.6867,45.6867,45.5207,45.6235,44228.0
2017-11-16 12:40:00,57.69,57.69,57.55,57.59,46389.0,45.6235,45.6235,45.5128,45.5444,46389.0
2017-11-16 12:50:00,57.62,57.7,57.61,57.63,38670.0,45.5681,45.6314,45.5602,45.576,38670.0
2017-11-16 13:00:00,57.65,57.65,57.3,57.35,153371.0,45.5918,45.5918,45.3151,45.3546,153371.0
2017-11-16 13:10:00,57.34,57.38,57.2,57.21,119741.0,45.3467,45.3783,45.236,45.2439,119741.0
2017-11-16 13:20:00,57.2,57.35,57.18,57.35,100872.0,45.236,45.3546,45.2202,45.3546,100872.0
2017-11-16 13:30:00,57.32,57.62,57.32,57.59,66816.0,45.3309,45.5681,45.3309,45.5444,66816.0
2017-11-16 13:40:00,57.57,57.8,57.57,57.73,42489.0,45.5286,45.7105,45.5286,45.6551,42489.0
2017-11-16 13:50:00,57.73,57.8,57.69,57.77,45932.0,45.6551,45.7105,45.6235,45.6867,45932.0
2017-11-16 14:00:00,57.77,57.83,57.67,57.72,97821.0,45.6867,45.7342,45.6077,45.6472,97821.0
2017-11-16 14:10:00,57.72,57.73,57.62,57.64,53944.0,45.6472,45.6551,45.5681,45.5839,53944.0
2017-11-16 14:20:00,57.64,57.64,57.55,57.59,57014.0,45.5839,45.5839,45.5128,45.5444,57014.0
2017-11-16 14:30:00,57.6,57.7,57.51,57.7,81862.0,45.5523,45.6314,45.4811,45.6314,81862.0
2017-11-16 14:40:00,57.68,57.68,57.52,57.56,72218.0,45.6156,45.6156,45.489,45.5207,72218.0
2017-11-16 14:50:00,57.55,57.56,57.43,57.49,158077.0,45.5128,45.5207,45.4179,45.4653,158077.0
2017-11-16 15:00:00,57.5,57.51,57.34,57.35,84389.0,45.4732,45.4811,45.3467,45.3546,84389.0
2017-11-16 15:10:00,57.36,57.4,57.28,57.32,97031.0,45.3625,45.3941,45.2992,45.3309,97031.0
2017-11-16 15:20:00,57.32,57.51,57.27,57.48,82264.0,45.3309,45.4811,45.2913,45.4574,82264.0
2017-11-16 15:30:00,57.49,57.58,57.44,57.53,129901.0,45.4653,45.5365,45.4258,45.4969,129901.0
2017-11-16 15:40:00,57.52,57.62,57.42,57.44,168419.0,45.489,45.5681,45.41,45.4258,168419.0
2017-11-16 15:50:00,57.43,57.43,57.23,57.42,503920.0,45.4179,45.4179,45.2597,45.41,503920.0
2017-11-17 09:30:00,57.04,57.37,56.85,57.37,126661.0,45.1094,45.3704,44.9592,45.3704,126661.0
2017-11-17 09:40:00,57.26,57.36,57.05,57.22,43921.0,45.2834,45.3625,45.1173,45.2518,43921.0
2017-11-17 09:50:00,57.21,57.41,57.09,57.27,51884.0,45.2439,45.402,45.149,45.2913,51884.0
2017-11-17 10:00:00,57.27,57.29,56.83,57.03,104225.0,45.2913,45.3071,44.9434,45.1015,104225.0
2017-11-17 10:10:00,57.03,57.08,56.89,57.0,72818.0,45.1015,45.1411,44.9908,45.0778,72818.0
2017-11-17 10:20:00,57.0,57.31,57.0,57.31,45727.0,45.0778,45.323,45.0778,45.323,45727.0
2017-11-17 10:30:00,57.31,57.5,57.3,57.43,62123.0,45.323,45.4732,45.3151,45.4179,62123.0
2017-11-17 10:40:00,57.43,57.64,57.41,57.57,56858.0,45.4179,45.5839,45.402,45.5286,56858.0
2017-11-17 10:50:00,57.57,57.64,57.37,57.41,58479.0,45.5286,45.5839,45.3704,45.402,58479.0
2017-11-17 11:00:00,57.38,57.45,57.35,57.38,51009.0,45.3783,45.4337,45.3546,45.3783,51009.0
2017-11-17 11:10:00,57.39,57.41,57.22,57.27,45219.0,45.3862,45.402,45.2518,45.2913,45219.0
2017-11-17 11:20:00,57.27,57.31,57.18,57.25,47624.0,45.2913,45.323,45.2202,45.2755,47624.0
2017-11-17 11:30:00,57.24,57.34,57.23,57.33,38447.0,45.2676,45.3467,45.2597,45.3388,38447.0
2017-11-17 11:40:00,57.34,57.57,57.34,57.54,46152.0,45.3467,45.5286,45.3467,45.5049,46152.0
2017-11-17 11:50:00,57.55,57.6,57.51,57.56,35780.0,45.5128,45.5523,45.4811,45.5207,35780.0
2017-11-17 12:00:00,57.57,57.76,57.53,57.7,57656.0,45.5286,45.6788,45.4969,45.6314,57656.0
2017-11-17 12:10:00,57.69,57.72,57.64,57.71,25567.0,45.6235,45.6472,45.5839,45.6393,25567.0
2017-11-17 12:20:00,57.71,57.87,57.7,57.86,44585.0,45.6393,45.7658,45.6314,45.7579,44585.0
2017-11-17 12:30:00,57.87,57.9,57.81,57.89,57958.0,45.7658,45.7896,45.7184,45.7816,57958.0
2017-11-17 12:40:00,57.89,57.91,57.82,57.87,60506.0,45.7816,45.7975,45.7263,45.7658,60506.0
2017-11-17 12:50:00,57.87,58.01,57.87,58.0,48802.0,45.7658,45.8765,45.7658,45.8686,48802.0
2017-11-17 13:00:00,58.0,58.0,57.89,57.91,37040.0,45.8686,45.8686,45.7816,45.7975,37040.0
2017-11-17 13:10:00,57.91,57.97,57.9,57.93,26201.0,45.7975,45.8449,45.7896,45.8133,26201.0
2017-11-17 13:20:00,57.93,57.93,57.7,57.72,34286.0,45.8133,45.8133,45.6314,45.6472,34286.0
2017-11-17 13:30:00,57.72,57.87,57.71,57.81,42616.0,45.6472,45.7658,45.6393,45.7184,42616.0
2017-11-17 13:40:00,57.82,57.86,57.75,57.82,24229.0,45.7263,45.7579,45.6709,45.7263,24229.0
2017-11-17 13:50:00,57.82,57.82,57.78,57.8,23558.0,45.7263,45.7263,45.6947,45.7105,23558.0
2017-11-17 14:00:00,57.81,57.82,57.74,57.78,40569.0,45.7184,45.7263,45.663,45.6947,40569.0
2017-11-17 14:10:00,57.79,57.8,57.71,57.72,48430.0,45.7026,45.7105,45.6393,45.6472,48430.0
2017-11-17 14:20:00,57.72,57.72,57.63,57.69,57879.0,45.6472,45.6472,45.576,45.6235,57879.0
2017-11-17 14:30:00,57.7,57.8,57.64,57.71,120917.0,45.6314,45.7105,45.5839,45.6393,120917.0
2017-11-17 14:40:00,57.72,57.78,57.64,57.68,66628.0,45.6472,45.6947,45.5839,45.6156,66628.0
2017-11-17 14:50:00,57.68,57.68,57.56,57.62,71813.0,45.6156,45.6156,45.5207,45.5681,71813.0
2017-11-17 15:00:00,57.63,57.71,57.52,57.66,47512.0,45.576,45.6393,45.489,45.5998,47512.0
2017-11-17 15:10:00,57.66,57.75,57.66,57.75,47063.0,45.5998,45.6709,45.5998,45.6709,47063.0
2017-11-17 15:20:00,57.75,57.79,57.72,57.73,66971.0,45.6709,45.7026,45.6472,45.6551,66971.0
2017-11-17 15:30:00,57.73,57.79,57.69,57.7,83766.0,45.6551,45.7026,45.6235,45.6314,83766.0
2017-11-17 15:40:00,57.69,57.7,57.57,57.61,153556.0,45.6235,45.6314,45.5286,45.5602,153556.0
2017-11-17 15:50:00,57.62,57.72,57.51,57.51,362806.0,45.5681,45.6472,45.4811,45.4811,362806.0
2017-11-20 09:30:00,55.9,56.6,55.71,56.25,358352.0,44.2079,44.7615,44.0576,44.4847,358352.0
2017-11-20 09:40:00,56.26,56.55,56.22,56.35,178760.0,44.4926,44.7219,44.4609,44.5638,178760.0
2017-11-20 09:50:00,56.32,56.4,56.16,56.24,246840.0,44.54,44.6033,44.4135,44.4768,246840.0
2017-11-20 10:00:00,56.23,56.23,55.9,55.91,147080.0,44.4689,44.4689,44.2079,44.2158,147080.0
2017-11-20 10:10:00,55.92,55.93,55.76,55.87,70438.0,44.2237,44.2316,44.0972,44.1842,70438.0
2017-11-20 10:20:00,55.88,55.92,55.8,55.86,77105.0,44.1921,44.2237,44.1288,44.1762,77105.0
2017-11-20 10:30:00,55.86,55.9,55.62,55.7,114299.0,44.1762,44.2079,43.9864,44.0497,114299.0
2017-11-20 10:40:00,55.7,55.74,55.41,55.53,114761.0,44.0497,44.0813,43.8204,43.9153,114761.0
2017-11-20 10:50:00,55.54,55.68,55.44,55.56,64276.0,43.9232,44.0339,43.8441,43.939,64276.0
2017-11-20 11:00:00,55.56,55.59,55.4,55.53,81142.0,43.939,43.9627,43.8125,43.9153,81142.0
2017-11-20 11:10:00,55.54,55.55,55.48,55.5,65976.0,43.9232,43.9311,43.8757,43.8915,65976.0
2017-11-20 11:20:00,55.51,55.64,55.51,55.61,47975.0,43.8995,44.0023,43.8995,43.9785,47975.0
2017-11-20 11:30:00,55.6,55.68,55.51,55.51,74638.0,43.9706,44.0339,43.8995,43.8995,74638.0
2017-11-20 11:40:00,55.51,55.57,55.27,55.31,80423.0,43.8995,43.9469,43.7096,43.7413,80423.0
2017-11-20 11:50:00,55.32,55.33,55.2,55.28,72884.0,43.7492,43.7571,43.6543,43.7176,72884.0
2017-11-20 12:00:00,55.29,55.3,55.11,55.15,59229.0,43.7255,43.7334,43.5831,43.6147,59229.0
2017-11-20 12:10:00,55.15,55.19,54.89,54.91,71357.0,43.6147,43.6464,43.4091,43.4249,71357.0
2017-11-20 12:20:00,54.9,55.08,54.88,54.95,47945.0,43.417,43.5594,43.4012,43.4566,47945.0
2017-11-20 12:30:00,54.95,55.06,54.93,55.04,50864.0,43.4566,43.5436,43.4408,43.5278,50864.0
2017-11-20 12:40:00,55.03,55.08,54.95,54.96,39090.0,43.5198,43.5594,43.4566,43.4645,39090.0
2017-11-20 12:50:00,54.96,55.04,54.95,55.02,35580.0,43.4645,43.5278,43.4566,43.5119,35580.0
2017-11-20 13:00:00,55.01,55.11,55.01,55.02,43394.0,43.504,43.5831,43.504,43.5119,43394.0
2017-11-20 13:10:00,55.03,55.12,55.0,55.0,42066.0,43.5198,43.591,43.4961,43.4961,42066.0
2017-11-20 13:20:00,54.99,55.05,54.93,54.99,67817.0,43.4882,43.5357,43.4408,43.4882,67817.0
2017-11-20 13:30:00,54.99,54.99,54.8,54.85,71398.0,43.4882,43.4882,43.338,43.3775,71398.0
2017-11-20 13:40:00,54.83,54.9,54.8,54.84,91359.0,43.3617,43.417,43.338,43.3696,91359.0
2017-11-20 13:50:00,54.86,54.87,54.66,54.72,115702.0,43.3854,43.3933,43.2272,43.2747,115702.0
2017-11-20 14:00:00,54.71,54.88,54.71,54.84,79273.0,43.2668,43.4012,43.2668,43.3696,79273.0
2017-11-20 14:10:00,54.85,55.0,54.84,54.93,186230.0,43.3775,43.4961,43.3696,43.4408,186230.0
2017-11-20 14:20:00,54.95,55.18,54.9,55.05,187517.0,43.4566,43.6385,43.417,43.5357,187517.0
2017-11-20 14:30:00,55.05,55.19,55.02,55.08,246777.0,43.5357,43.6464,43.5119,43.5594,246777.0
2017-11-20 14:40:00,55.08,55.13,55.05,55.07,133967.0,43.5594,43.5989,43.5357,43.5515,133967.0
2017-11-20 14:50:00,55.06,55.08,54.97,55.02,99560.0,43.5436,43.5594,43.4724,43.5119,99560.0
2017-11-20 15:00:00,55.02,55.09,54.99,55.05,106841.0,43.5119,43.5673,43.4882,43.5357,106841.0
2017-11-20 15:10:00,55.04,55.05,54.91,54.95,90264.0,43.5278,43.5357,43.4249,43.4566,90264.0
2017-11-20 15:20:00,54.95,55.05,54.94,55.05,130392.0,43.4566,43.5357,43.4487,43.5357,130392.0
2017-11-20 15:30:00,55.05,55.12,55.0,55.11,167999.0,43.5357,43.591,43.4961,43.5831,167999.0
2017-11-20 15:40:00,55.1,55.17,55.03,55.05,322726.0,43.5752,43.6306,43.5198,43.5357,322726.0
2017-11-20 15:50:00,55.05,55.07,54.95,55.0,589277.0,43.5357,43.5515,43.4566,43.4961,589277.0
2017-11-21 09:30:00,55.06,55.3,55.01,55.25,130863.0,43.5436,43.7334,43.504,43.6938,130863.0
2017-11-21 09:40:00,55.24,55.35,54.84,55.27,156198.0,43.6859,43.7729,43.3696,43.7096,156198.0
2017-11-21 09:50:00,55.26,55.41,55.23,55.31,64359.0,43.7017,43.8204,43.678,43.7413,64359.0
2017-11-21 10:00:00,55.32,55.53,55.31,55.41,62057.0,43.7492,43.9153,43.7413,43.8204,62057.0
2017-11-21 10:10:00,55.4,55.44,55.3,55.35,39389.0,43.8125,43.8441,43.7334,43.7729,39389.0
2017-11-21 10:20:00,55.34,55.45,55.23,55.32,66383.0,43.765,43.852,43.678,43.7492,66383.0
2017-11-21 10:30:00,55.33,55.4,55.27,55.33,57709.0,43.7571,43.8125,43.7096,43.7571,57709.0
2017-11-21 10:40:00,55.33,55.36,55.22,55.25,85464.0,43.7571,43.7808,43.6701,43.6938,85464.0
2017-11-21 10:50:00,55.23,55.28,55.12,55.19,65806.0,43.678,43.7176,43.591,43.6464,65806.0
2017-11-21 11:00:00,55.19,55.2,55.07,55.19,111031.0,43.6464,43.6543,43.5515,43.6464,111031.0
2017-11-21 11:10:00,55.19,55.21,55.1,55.1,62911.0,43.6464,43.6622,43.5752,43.5752,62911.0
2017-11-21 11:20:00,55.12,55.21,55.04,55.15,99135.0,43.591,43.6622,43.5278,43.6147,99135.0
2017-11-21 11:30:00,55.15,55.23,55.12,55.12,65077.0,43.6147,43.678,43.591,43.591,65077.0
2017-11-21 11:40:00,55.13,55.38,55.13,55.36,165515.0,43.5989,43.7966,43.5989,43.7808,165515.0
2017-11-21 11:50:00,55.36,55.49,55.31,55.35,271293.0,43.7808,43.8836,43.7413,43.7729,271293.0
2017-11-21 12:00:00,55.36,55.45,55.3,55.37,105710.0,43.7808,43.852,43.7334,43.7887,105710.0
2017-11-21 12:10:00,55.35,55.75,55.34,55.61,208748.0,43.7729,44.0893,43.765,43.9785,208748.0
2017-11-21 12:20:00,55.6,55.68,55.51,55.52,85908.0,43.9706,44.0339,43.8995,43.9074,85908.0
2017-11-21 12:30:00,55.52,55.71,55.51,55.64,155822.0,43.9074,44.0576,43.8995,44.0023,155822.0
2017-11-21 12:40:00,55.62,55.77,55.62,55.75,107404.0,43.9864,44.1051,43.9864,44.0893,107404.0
2017-11-21 12:50:00,55.74,55.8,55.74,55.75,34836.0,44.0813,44.1288,44.0813,44.0893,34836.0
2017-11-21 13:00:00,55.76,55.96,55.76,55.89,45535.0,44.0972,44.2553,44.0972,44.2,45535.0
2017-11-21 13:10:00,55.88,55.96,55.84,55.9,34553.0,44.1921,44.2553,44.1604,44.2079,34553.0
2017-11-21 13:20:00,55.89,56.03,55.86,56.02,108470.0,44.2,44.3107,44.1762,44.3028,108470.0
2017-11-21 13:30:00,55.99,56.14,55.97,56.12,82074.0,44.2791,44.3977,44.2632,44.3819,82074.0
2017-11-21 13:40:00,56.11,56.22,56.02,56.21,79147.0,44.374,44.4609,44.3028,44.453,79147.0
2017-11-21 13:50:00,56.2,56.2,56.01,56.04,44474.0,44.4451,44.4451,44.2949,44.3186,44474.0
2017-11-21 14:00:00,56.05,56.08,55.93,55.98,40490.0,44.3265,44.3502,44.2316,44.2711,40490.0
2017-11-21 14:10:00,55.97,56.01,55.91,55.93,22188.0,44.2632,44.2949,44.2158,44.2316,22188.0
2017-11-21 14:20:00,55.93,55.94,55.82,55.84,50152.0,44.2316,44.2395,44.1446,44.1604,50152.0
2017-11-21 14:30:00,55.84,55.87,55.76,55.83,34849.0,44.1604,44.1842,44.0972,44.1525,34849.0
2017-11-21 14:40:00,55.82,55.83,55.7,55.76,37404.0,44.1446,44.1525,44.0497,44.0972,37404.0
2017-11-21 14:50:00,55.76,55.85,55.74,55.85,36823.0,44.0972,44.1683,44.0813,44.1683,36823.0
2017-11-21 15:00:00,55.86,55.86,55.78,55.79,36077.0,44.1762,44.1762,44.113,44.1209,36077.0
2017-11-21 15:10:00,55.79,55.85,55.78,55.79,32893.0,44.1209,44.1683,44.113,44.1209,32893.0
2017-11-21 15:20:00,55.79,55.85,55.78,55.83,64106.0,44.1209,44.1683,44.113,44.1525,64106.0
2017-11-21 15:30:00,55.82,55.88,55.79,55.82,96590.0,44.1446,44.1921,44.1209,44.1446,96590.0
2017-11-21 15:40:00,55.82,55.83,55.7,55.72,128949.0,44.1446,44.1525,44.0497,44.0655,128949.0
2017-11-21 15:50:00,55.73,55.75,55.64,55.72,261464.0,44.0734,44.0893,44.0023,44.0655,261464.0
2017-11-22 09:30:00,55.9,56.63,55.9,56.6,72808.0,44.2079,44.7852,44.2079,44.7615,72808.0
2017-11-22 09:40:00,56.59,57.27,56.58,56.92,86815.0,44.7536,45.2913,44.7456,45.0145,86815.0
2017-11-22 09:50:00,56.94,57.18,56.86,57.16,63560.0,45.0303,45.2202,44.9671,45.2043,63560.0
2017-11-22 10:00:00,57.14,57.5,57.09,57.38,145905.0,45.1885,45.4732,45.149,45.3783,145905.0
2017-11-22 10:10:00,57.39,57.41,57.21,57.25,63803.0,45.3862,45.402,45.2439,45.2755,63803.0
2017-11-22 10:20:00,57.26,57.26,57.11,57.17,33447.0,45.2834,45.2834,45.1648,45.2122,33447.0
2017-11-22 10:30:00,57.17,57.24,57.01,57.01,49037.0,45.2122,45.2676,45.0857,45.0857,49037.0
2017-11-22 10:40:00,57.02,57.03,56.72,57.0,90957.0,45.0936,45.1015,44.8564,45.0778,90957.0
2017-11-22 10:50:00,56.98,57.11,56.98,57.04,62819.0,45.062,45.1648,45.062,45.1094,62819.0
2017-11-22 11:00:00,57.05,57.13,57.03,57.06,38604.0,45.1173,45.1806,45.1015,45.1253,38604.0
2017-11-22 11:10:00,57.06,57.06,57.0,57.01,53842.0,45.1253,45.1253,45.0778,45.0857,53842.0
2017-11-22 11:20:00,57.01,57.09,56.97,57.01,45503.0,45.0857,45.149,45.0541,45.0857,45503.0
2017-11-22 11:30:00,57.03,57.05,56.93,56.93,86054.0,45.1015,45.1173,45.0224,45.0224,86054.0
2017-11-22 11:40:00,56.94,57.03,56.82,56.97,66521.0,45.0303,45.1015,44.9354,45.0541,66521.0
2017-11-22 11:50:00,56.98,57.08,56.92,57.07,49274.0,45.062,45.1411,45.0145,45.1332,49274.0
2017-11-22 12:00:00,57.06,57.06,56.88,56.89,39071.0,45.1253,45.1253,44.9829,44.9908,39071.0
2017-11-22 12:10:00,56.89,56.9,56.74,56.81,70722.0,44.9908,44.9987,44.8722,44.9275,70722.0
2017-11-22 12:20:00,56.79,56.83,56.71,56.8,42259.0,44.9117,44.9434,44.8485,44.9196,42259.0
2017-11-22 12:30:00,56.8,56.83,56.77,56.79,70076.0,44.9196,44.9434,44.8959,44.9117,70076.0
2017-11-22 12:40:00,56.78,56.79,56.71,56.75,49533.0,44.9038,44.9117,44.8485,44.8801,49533.0
2017-11-22 12:50:00,56.75,56.77,56.7,56.77,65043.0,44.8801,44.8959,44.8405,44.8959,65043.0
2017-11-22 13:00:00,56.77,56.85,56.73,56.82,68615.0,44.8959,44.9592,44.8643,44.9354,68615.0
2017-11-22 13:10:00,56.83,56.83,56.74,56.75,58670.0,44.9434,44.9434,44.8722,44.8801,58670.0
2017-11-22 13:20:00,56.75,56.75,56.58,56.68,90033.0,44.8801,44.8801,44.7456,44.8247,90033.0
2017-11-22 13:30:00,56.68,56.7,56.54,56.55,64360.0,44.8247,44.8405,44.714,44.7219,64360.0
2017-11-22 13:40:00,56.57,56.68,56.57,56.67,39623.0,44.7377,44.8247,44.7377,44.8168,39623.0
2017-11-22 13:50:00,56.67,56.78,56.64,56.78,26908.0,44.8168,44.9038,44.7931,44.9038,26908.0
2017-11-22 14:00:00,56.77,56.92,56.76,56.91,53173.0,44.8959,45.0145,44.888,45.0066,53173.0
2017-11-22 14:10:00,56.91,57.03,56.91,56.94,55246.0,45.0066,45.1015,45.0066,45.0303,55246.0
2017-11-22 14:20:00,56.94,57.03,56.94,56.97,56677.0,45.0303,45.1015,45.0303,45.0541,56677.0
2017-11-22 14:30:00,56.96,57.28,56.96,57.2,197972.0,45.0462,45.2992,45.0462,45.236,197972.0
2017-11-22 14:40:00,57.2,57.35,57.2,57.26,109157.0,45.236,45.3546,45.236,45.2834,109157.0
2017-11-22 14:50:00,57.23,57.39,57.23,57.35,117509.0,45.2597,45.3862,45.2597,45.3546,117509.0
2017-11-22 15:00:00,57.33,57.37,57.22,57.35,177980.0,45.3388,45.3704,45.2518,45.3546,177980.0
2017-11-22 15:10:00,57.37,57.5,57.34,57.42,114643.0,45.3704,45.4732,45.3467,45.41,114643.0
2017-11-22 15:20:00,57.42,57.48,57.4,57.44,123629.0,45.41,45.4574,45.3941,45.4258,123629.0
2017-11-22 15:30:00,57.45,57.49,57.11,57.41,275603.0,45.4337,45.4653,45.1648,45.402,275603.0
2017-11-22 15:40:00,57.4,57.59,57.19,57.23,299626.0,45.3941,45.5444,45.2281,45.2597,299626.0
2017-11-22 15:50:00,57.23,57.26,56.92,56.96,546911.0,45.2597,45.2834,45.0145,45.0462,546911.0
2017-11-24 09:30:00,57.01,57.12,56.64,56.64,65738.0,45.0857,45.1727,44.7931,44.7931,65738.0
2017-11-24 09:40:00,56.65,56.76,56.26,56.42,45022.0,44.801,44.888,44.4926,44.6191,45022.0
2017-11-24 09:50:00,56.4,56.4,56.12,56.38,20257.0,44.6033,44.6033,44.3819,44.5875,20257.0
2017-11-24 10:00:00,56.38,56.5,56.25,56.42,42921.0,44.5875,44.6824,44.4847,44.6191,42921.0
2017-11-24 10:10:00,56.38,56.47,56.3,56.38,18100.0,44.5875,44.6587,44.5242,44.5875,18100.0
2017-11-24 10:20:00,56.35,56.39,56.21,56.24,18823.0,44.5638,44.5954,44.453,44.4768,18823.0
2017-11-24 10:30:00,56.26,56.39,56.26,56.35,23103.0,44.4926,44.5954,44.4926,44.5638,23103.0
2017-11-24 10:40:00,56.32,56.35,56.3,56.34,21815.0,44.54,44.5638,44.5242,44.5558,21815.0
2017-11-24 10:50:00,56.35,56.35,56.21,56.28,33961.0,44.5638,44.5638,44.453,44.5084,33961.0
2017-11-24 11:00:00,56.3,56.36,56.29,56.34,26249.0,44.5242,44.5717,44.5163,44.5558,26249.0
2017-11-24 11:10:00,56.34,56.53,56.33,56.51,18118.0,44.5558,44.7061,44.5479,44.6903,18118.0
2017-11-24 11:20:00,56.51,56.62,56.48,56.61,30155.0,44.6903,44.7773,44.6666,44.7694,30155.0
2017-11-24 11:30:00,56.61,56.7,56.6,56.68,22845.0,44.7694,44.8405,44.7615,44.8247,22845.0
2017-11-24 11:40:00,56.68,56.73,56.62,56.66,16362.0,44.8247,44.8643,44.7773,44.8089,16362.0
2017-11-24 11:50:00,56.66,56.66,56.51,56.55,15938.0,44.8089,44.8089,44.6903,44.7219,15938.0
2017-11-24 12:00:00,56.54,56.54,56.45,56.48,16281.0,44.714,44.714,44.6428,44.6666,16281.0
2017-11-24 12:10:00,56.48,56.48,56.41,56.45,18139.0,44.6666,44.6666,44.6112,44.6428,18139.0
2017-11-24 12:20:00,56.46,56.5,56.42,56.48,14367.0,44.6507,44.6824,44.6191,44.6666,14367.0
2017-11-24 12:30:00,56.48,56.48,56.42,56.47,20108.0,44.6666,44.6666,44.6191,44.6587,20108.0
2017-11-24 12:40:00,56.46,56.5,56.39,56.39,31933.0,44.6507,44.6824,44.5954,44.5954,31933.0
2017-11-24 12:50:00,56.4,56.42,56.33,56.39,54046.0,44.6033,44.6191,44.5479,44.5954,54046.0
2017-11-27 09:30:00,56.42,56.6,56.24,56.53,53373.0,44.6191,44.7615,44.4768,44.7061,53373.0
2017-11-27 09:40:00,56.5,56.64,56.5,56.57,28577.0,44.6824,44.7931,44.6824,44.7377,28577.0
2017-11-27 09:50:00,56.55,56.58,56.43,56.43,23431.0,44.7219,44.7456,44.627,44.627,23431.0
2017-11-27 10:00:00,56.45,56.53,56.28,56.35,43690.0,44.6428,44.7061,44.5084,44.5638,43690.0
2017-11-27 10:10:00,56.36,56.46,56.3,56.36,59473.0,44.5717,44.6507,44.5242,44.5717,59473.0
2017-11-27 10:20:00,56.35,56.46,56.34,56.45,39467.0,44.5638,44.6507,44.5558,44.6428,39467.0
2017-11-27 10:30:00,56.45,56.46,56.35,56.36,32074.0,44.6428,44.6507,44.5638,44.5717,32074.0
2017-11-27 10:40:00,56.35,56.36,56.22,56.26,56578.0,44.5638,44.5717,44.4609,44.4926,56578.0
2017-11-27 10:50:00,56.26,56.28,56.2,56.23,48198.0,44.4926,44.5084,44.4451,44.4689,48198.0
2017-11-27 11:00:00,56.23,56.23,56.12,56.13,48575.0,44.4689,44.4689,44.3819,44.3898,48575.0
2017-11-27 11:10:00,56.14,56.21,56.09,56.13,43457.0,44.3977,44.453,44.3581,44.3898,43457.0
2017-11-27 11:20:00,56.13,56.2,56.12,56.18,60101.0,44.3898,44.4451,44.3819,44.4293,60101.0
2017-11-27 11:30:00,56.16,56.26,56.14,56.2,70586.0,44.4135,44.4926,44.3977,44.4451,70586.0
2017-11-27 11:40:00,56.2,56.37,56.2,56.34,69511.0,44.4451,44.5796,44.4451,44.5558,69511.0
2017-11-27 11:50:00,56.36,56.44,56.33,56.43,22278.0,44.5717,44.6349,44.5479,44.627,22278.0
2017-11-27 12:00:00,56.42,56.42,56.32,56.35,40949.0,44.6191,44.6191,44.54,44.5638,40949.0
2017-11-27 12:10:00,56.35,56.4,56.33,56.33,20946.0,44.5638,44.6033,44.5479,44.5479,20946.0
2017-11-27 12:20:00,56.33,56.34,56.27,56.28,26561.0,44.5479,44.5558,44.5005,44.5084,26561.0
2017-11-27 12:30:00,56.27,56.27,56.13,56.13,29900.0,44.5005,44.5005,44.3898,44.3898,29900.0
2017-11-27 12:40:00,56.14,56.21,56.13,56.21,20470.0,44.3977,44.453,44.3898,44.453,20470.0
2017-11-27 12:50:00,56.21,56.28,56.2,56.25,17939.0,44.453,44.5084,44.4451,44.4847,17939.0
2017-11-27 13:00:00,56.26,56.31,56.17,56.19,31675.0,44.4926,44.5321,44.4214,44.4372,31675.0
2017-11-27 13:10:00,56.18,56.18,56.04,56.05,81518.0,44.4293,44.4293,44.3186,44.3265,81518.0
2017-11-27 13:20:00,56.05,56.11,56.01,56.07,29154.0,44.3265,44.374,44.2949,44.3423,29154.0
2017-11-27 13:30:00,56.07,56.09,55.9,55.95,54981.0,44.3423,44.3581,44.2079,44.2474,54981.0
2017-11-27 13:40:00,55.96,55.99,55.94,55.98,65988.0,44.2553,44.2791,44.2395,44.2711,65988.0
2017-11-27 13:50:00,55.98,56.0,55.89,55.91,27693.0,44.2711,44.287,44.2,44.2158,27693.0
2017-11-27 14:00:00,55.91,55.95,55.86,55.88,30816.0,44.2158,44.2474,44.1762,44.1921,30816.0
2017-11-27 14:10:00,55.88,55.93,55.86,55.86,36648.0,44.1921,44.2316,44.1762,44.1762,36648.0
2017-11-27 14:20:00,55.85,55.88,55.81,55.87,34118.0,44.1683,44.1921,44.1367,44.1842,34118.0
2017-11-27 14:30:00,55.87,55.87,55.73,55.74,72637.0,44.1842,44.1842,44.0734,44.0813,72637.0
2017-11-27 14:40:00,55.73,55.74,55.57,55.6,146212.0,44.0734,44.0813,43.9469,43.9706,146212.0
2017-11-27 14:50:00,55.6,55.72,55.48,55.72,119360.0,43.9706,44.0655,43.8757,44.0655,119360.0
2017-11-27 15:00:00,55.72,55.76,55.49,55.57,117931.0,44.0655,44.0972,43.8836,43.9469,117931.0
2017-11-27 15:10:00,55.57,55.81,55.56,55.78,109189.0,43.9469,44.1367,43.939,44.113,109189.0
2017-11-27 15:20:00,55.79,55.96,55.78,55.87,94291.0,44.1209,44.2553,44.113,44.1842,94291.0
2017-11-27 15:30:00,55.88,55.98,55.86,55.94,87306.0,44.1921,44.2711,44.1762,44.2395,87306.0
2017-11-27 15:40:00,55.94,55.97,55.87,55.95,146602.0,44.2395,44.2632,44.1842,44.2474,146602.0
2017-11-27 15:50:00,55.95,55.96,55.87,55.89,223711.0,44.2474,44.2553,44.1842,44.2,223711.0
2017-11-28 09:30:00,55.94,56.0,55.66,55.81,50918.0,44.2395,44.287,44.0181,44.1367,50918.0
2017-11-28 09:40:00,55.75,55.76,55.58,55.59,17064.0,44.0893,44.0972,43.9548,43.9627,17064.0
2017-11-28 09:50:00,55.58,55.77,55.5,55.69,81144.0,43.9548,44.1051,43.8915,44.0418,81144.0
2017-11-28 10:00:00,55.69,55.73,55.52,55.63,91334.0,44.0418,44.0734,43.9074,43.9944,91334.0
2017-11-28 10:10:00,55.63,55.79,55.57,55.76,40030.0,43.9944,44.1209,43.9469,44.0972,40030.0
2017-11-28 10:20:00,55.76,55.9,55.73,55.9,52025.0,44.0972,44.2079,44.0734,44.2079,52025.0
2017-11-28 10:30:00,55.89,56.17,55.87,56.14,33155.0,44.2,44.4214,44.1842,44.3977,33155.0
2017-11-28 10:40:00,56.12,56.23,56.07,56.22,27936.0,44.3819,44.4689,44.3423,44.4609,27936.0
2017-11-28 10:50:00,56.22,56.33,56.19,56.31,26096.0,44.4609,44.5479,44.4372,44.5321,26096.0
2017-11-28 11:00:00,56.31,56.35,56.26,56.28,28271.0,44.5321,44.5638,44.4926,44.5084,28271.0
2017-11-28 11:10:00,56.29,56.31,56.16,56.22,36262.0,44.5163,44.5321,44.4135,44.4609,36262.0
2017-11-28 11:20:00,56.21,56.25,56.16,56.22,29177.0,44.453,44.4847,44.4135,44.4609,29177.0
2017-11-28 11:30:00,56.21,56.35,56.2,56.35,29232.0,44.453,44.5638,44.4451,44.5638,29232.0
2017-11-28 11:40:00,56.34,56.44,56.34,56.39,33993.0,44.5558,44.6349,44.5558,44.5954,33993.0
2017-11-28 11:50:00,56.38,56.46,56.36,56.46,26784.0,44.5875,44.6507,44.5717,44.6507,26784.0
2017-11-28 12:00:00,56.45,56.58,56.45,56.53,35526.0,44.6428,44.7456,44.6428,44.7061,35526.0
2017-11-28 12:10:00,56.53,56.6,56.47,56.59,29397.0,44.7061,44.7615,44.6587,44.7536,29397.0
2017-11-28 12:20:00,56.6,56.6,56.47,56.53,35042.0,44.7615,44.7615,44.6587,44.7061,35042.0
2017-11-28 12:30:00,56.54,56.64,56.46,56.62,32374.0,44.714,44.7931,44.6507,44.7773,32374.0
2017-11-28 12:40:00,56.62,56.63,56.52,56.55,50643.0,44.7773,44.7852,44.6982,44.7219,50643.0
2017-11-28 12:50:00,56.55,56.71,56.55,56.71,37505.0,44.7219,44.8485,44.7219,44.8485,37505.0
2017-11-28 13:00:00,56.71,56.73,56.61,56.65,33857.0,44.8485,44.8643,44.7694,44.801,33857.0
2017-11-28 13:10:00,56.66,56.68,56.52,56.52,25534.0,44.8089,44.8247,44.6982,44.6982,25534.0
2017-11-28 13:20:00,56.53,56.63,56.49,56.62,58029.0,44.7061,44.7852,44.6745,44.7773,58029.0
2017-11-28 13:30:00,56.6,56.73,56.58,56.72,66497.0,44.7615,44.8643,44.7456,44.8564,66497.0
2017-11-28 13:40:00,56.73,56.75,56.59,56.59,37752.0,44.8643,44.8801,44.7536,44.7536,37752.0
2017-11-28 13:50:00,56.6,56.7,56.58,56.68,39151.0,44.7615,44.8405,44.7456,44.8247,39151.0
2017-11-28 14:00:00,56.69,56.87,56.68,56.83,31834.0,44.8326,44.975,44.8247,44.9434,31834.0
2017-11-28 14:10:00,56.84,56.88,56.75,56.75,31430.0,44.9513,44.9829,44.8801,44.8801,31430.0
2017-11-28 14:20:00,56.76,56.84,56.69,56.84,24420.0,44.888,44.9513,44.8326,44.9513,24420.0
2017-11-28 14:30:00,56.83,56.87,56.77,56.8,36594.0,44.9434,44.975,44.8959,44.9196,36594.0
2017-11-28 14:40:00,56.79,56.85,56.76,56.78,33450.0,44.9117,44.9592,44.888,44.9038,33450.0
2017-11-28 14:50:00,56.78,56.98,56.78,56.92,50038.0,44.9038,45.062,44.9038,45.0145,50038.0
2017-11-28 15:00:00,56.91,56.97,56.85,56.97,68582.0,45.0066,45.0541,44.9592,45.0541,68582.0
2017-11-28 15:10:00,56.97,57.1,56.95,57.1,67011.0,45.0541,45.1569,45.0383,45.1569,67011.0
2017-11-28 15:20:00,57.1,57.1,57.0,57.1,67030.0,45.1569,45.1569,45.0778,45.1569,67030.0
2017-11-28 15:30:00,57.1,57.38,57.07,57.38,202622.0,45.1569,45.3783,45.1332,45.3783,202622.0
2017-11-28 15:40:00,57.38,57.46,57.3,57.43,263623.0,45.3783,45.4416,45.3151,45.4179,263623.0
2017-11-28 15:50:00,57.42,57.65,57.4,57.56,539810.0,45.41,45.5918,45.3941,45.5207,539810.0
2017-11-29 09:30:00,57.82,58.95,57.76,58.95,248411.0,45.7263,46.6199,45.6788,46.6199,248411.0
2017-11-29 09:40:00,58.89,59.49,58.79,59.37,252497.0,46.5725,47.047,46.4934,46.9521,252497.0
2017-11-29 09:50:00,59.39,59.45,58.92,59.1,135707.0,46.9679,47.0154,46.5962,46.7386,135707.0
2017-11-29 10:00:00,59.11,59.65,59.1,59.59,121166.0,46.7465,47.1735,46.7386,47.1261,121166.0
2017-11-29 10:10:00,59.57,59.68,59.27,59.53,172093.0,47.1103,47.1972,46.873,47.0786,172093.0
2017-11-29 10:20:00,59.54,59.56,59.2,59.46,130058.0,47.0865,47.1023,46.8176,47.0233,130058.0
2017-11-29 10:30:00,59.48,59.74,59.36,59.54,158415.0,47.0391,47.2447,46.9442,47.0865,158415.0
2017-11-29 10:40:00,59.56,59.59,59.23,59.47,102319.0,47.1023,47.1261,46.8414,47.0312,102319.0
2017-11-29 10:50:00,59.48,59.59,59.26,59.46,71030.0,47.0391,47.1261,46.8651,47.0233,71030.0
2017-11-29 11:00:00,59.45,59.59,59.2,59.2,57420.0,47.0154,47.1261,46.8176,46.8176,57420.0
2017-11-29 11:10:00,59.21,59.57,59.11,59.44,126344.0,46.8256,47.1103,46.7465,47.0074,126344.0
2017-11-29 11:20:00,59.42,59.64,59.23,59.62,108163.0,46.9916,47.1656,46.8414,47.1498,108163.0
2017-11-29 11:30:00,59.64,59.65,59.33,59.35,138599.0,47.1656,47.1735,46.9205,46.9363,138599.0
2017-11-29 11:40:00,59.37,59.61,59.32,59.32,90290.0,46.9521,47.1419,46.9125,46.9125,90290.0
2017-11-29 11:50:00,59.3,59.44,59.26,59.36,38833.0,46.8967,47.0074,46.8651,46.9442,38833.0
2017-11-29 12:00:00,59.38,59.45,59.29,59.41,49516.0,46.96,47.0154,46.8888,46.9837,49516.0
2017-11-29 12:10:00,59.42,59.42,59.18,59.19,39633.0,46.9916,46.9916,46.8018,46.8097,39633.0
2017-11-29 12:20:00,59.22,59.4,59.14,59.31,71673.0,46.8335,46.9758,46.7702,46.9046,71673.0
2017-11-29 12:30:00,59.33,59.34,59.14,59.3,72887.0,46.9205,46.9284,46.7702,46.8967,72887.0
2017-11-29 12:40:00,59.27,59.39,59.01,59.01,59222.0,46.873,46.9679,46.6674,46.6674,59222.0
2017-11-29 12:50:00,59.0,59.34,58.95,59.25,49345.0,46.6595,46.9284,46.6199,46.8572,49345.0
2017-11-29 13:00:00,59.25,59.4,59.22,59.27,48344.0,46.8572,46.9758,46.8335,46.873,48344.0
2017-11-29 13:10:00,59.28,59.39,59.23,59.32,43839.0,46.8809,46.9679,46.8414,46.9125,43839.0
2017-11-29 13:20:00,59.31,59.39,59.16,59.35,45982.0,46.9046,46.9679,46.786,46.9363,45982.0
2017-11-29 13:30:00,59.36,59.38,59.19,59.21,53853.0,46.9442,46.96,46.8097,46.8256,53853.0
2017-11-29 13:40:00,59.19,59.27,59.11,59.26,64881.0,46.8097,46.873,46.7465,46.8651,64881.0
2017-11-29 13:50:00,59.27,59.33,59.2,59.22,51262.0,46.873,46.9205,46.8176,46.8335,51262.0
2017-11-29 14:00:00,59.19,59.23,59.04,59.06,52756.0,46.8097,46.8414,46.6911,46.7069,52756.0
2017-11-29 14:10:00,59.07,59.29,59.06,59.14,53015.0,46.7148,46.8888,46.7069,46.7702,53015.0
2017-11-29 14:20:00,59.15,59.31,59.12,59.31,67661.0,46.7781,46.9046,46.7544,46.9046,67661.0
2017-11-29 14:30:00,59.3,59.52,59.27,59.49,92336.0,46.8967,47.0707,46.873,47.047,92336.0
2017-11-29 14:40:00,59.47,59.7,59.33,59.43,160978.0,47.0312,47.2131,46.9205,46.9995,160978.0
2017-11-29 14:50:00,59.43,59.46,59.31,59.32,81410.0,46.9995,47.0233,46.9046,46.9125,81410.0
2017-11-29 15:00:00,59.32,59.39,59.21,59.22,145999.0,46.9125,46.9679,46.8256,46.8335,145999.0
2017-11-29 15:10:00,59.21,59.27,59.12,59.21,74830.0,46.8256,46.873,46.7544,46.8256,74830.0
2017-11-29 15:20:00,59.2,59.21,58.94,59.09,86769.0,46.8176,46.8256,46.612,46.7307,86769.0
2017-11-29 15:30:00,59.07,59.16,59.0,59.03,115206.0,46.7148,46.786,46.6595,46.6832,115206.0
2017-11-29 15:40:00,59.02,59.03,58.89,58.97,163647.0,46.6753,46.6832,46.5725,46.6358,163647.0
2017-11-29 15:50:00,58.97,59.24,58.96,59.12,325924.0,46.6358,46.8493,46.6278,46.7544,325924.0
2017-11-30 09:30:00,59.3,60.1,59.28,59.86,93686.0,46.8967,47.5294,46.8809,47.3396,93686.0
2017-11-30 09:40:00,59.93,60.05,59.49,59.53,157402.0,47.395,47.4899,47.047,47.0786,157402.0
2017-11-30 09:50:00,59.49,59.95,59.48,59.84,67031.0,47.047,47.4108,47.0391,47.3238,67031.0
2017-11-30 10:00:00,59.84,59.95,59.6,59.89,62833.0,47.3238,47.4108,47.134,47.3633,62833.0
2017-11-30 10:10:00,59.9,59.96,59.32,59.36,79055.0,47.3712,47.4187,46.9125,46.9442,79055.0
2017-11-30 10:20:00,59.36,59.55,59.26,59.31,57265.0,46.9442,47.0944,46.8651,46.9046,57265.0
2017-11-30 10:30:00,59.31,59.33,58.42,58.58,104982.0,46.9046,46.9205,46.2008,46.3273,104982.0
2017-11-30 10:40:00,58.56,58.96,58.38,58.82,78285.0,46.3115,46.6278,46.1692,46.5171,78285.0
2017-11-30 10:50:00,58.84,59.3,58.79,59.1,61739.0,46.5329,46.8967,46.4934,46.7386,61739.0
2017-11-30 11:00:00,59.12,59.28,58.91,59.0,55203.0,46.7544,46.8809,46.5883,46.6595,55203.0
2017-11-30 11:10:00,59.01,59.25,58.99,59.15,54529.0,46.6674,46.8572,46.6516,46.7781,54529.0
2017-11-30 11:20:00,59.14,59.21,58.8,59.16,46863.0,46.7702,46.8256,46.5013,46.786,46863.0
2017-11-30 11:30:00,59.15,59.19,58.89,58.93,46027.0,46.7781,46.8097,46.5725,46.6041,46027.0
2017-11-30 11:40:00,58.93,59.02,58.81,58.85,54852.0,46.6041,46.6753,46.5092,46.5409,54852.0
2017-11-30 11:50:00,58.83,59.15,58.77,59.05,38926.0,46.525,46.7781,46.4776,46.699,38926.0
2017-11-30 12:00:00,59.01,59.11,58.93,58.96,32930.0,46.6674,46.7465,46.6041,46.6278,32930.0
2017-11-30 12:10:00,58.96,59.36,58.93,59.27,29709.0,46.6278,46.9442,46.6041,46.873,29709.0
2017-11-30 12:20:00,59.31,59.41,59.2,59.22,22631.0,46.9046,46.9837,46.8176,46.8335,22631.0
2017-11-30 12:30:00,59.21,59.41,59.21,59.22,21511.0,46.8256,46.9837,46.8256,46.8335,21511.0
2017-11-30 12:40:00,59.22,59.34,59.2,59.29,22308.0,46.8335,46.9284,46.8176,46.8888,22308.0
2017-11-30 12:50:00,59.26,59.31,59.11,59.11,33417.0,46.8651,46.9046,46.7465,46.7465,33417.0
2017-11-30 13:00:00,59.14,59.23,59.04,59.07,35274.0,46.7702,46.8414,46.6911,46.7148,35274.0
2017-11-30 13:10:00,59.09,59.22,59.05,59.15,19468.0,46.7307,46.8335,46.699,46.7781,19468.0
2017-11-30 13:20:00,59.12,59.17,59.01,59.13,35628.0,46.7544,46.7939,46.6674,46.7623,35628.0
2017-11-30 13:30:00,59.14,59.18,59.04,59.08,35616.0,46.7702,46.8018,46.6911,46.7227,35616.0
2017-11-30 13:40:00,59.08,59.16,59.01,59.16,36305.0,46.7227,46.786,46.6674,46.786,36305.0
2017-11-30 13:50:00,59.16,59.16,59.02,59.14,47848.0,46.786,46.786,46.6753,46.7702,47848.0
2017-11-30 14:00:00,59.17,59.18,58.97,59.0,34706.0,46.7939,46.8018,46.6358,46.6595,34706.0
2017-11-30 14:10:00,58.99,59.23,58.99,59.2,47054.0,46.6516,46.8414,46.6516,46.8176,47054.0
2017-11-30 14:20:00,59.19,59.33,59.16,59.24,42656.0,46.8097,46.9205,46.786,46.8493,42656.0
2017-11-30 14:30:00,59.24,59.26,59.13,59.2,37273.0,46.8493,46.8651,46.7623,46.8176,37273.0
2017-11-30 14:40:00,59.18,59.5,59.18,59.48,73413.0,46.8018,47.0549,46.8018,47.0391,73413.0
2017-11-30 14:50:00,59.52,59.55,59.3,59.38,68945.0,47.0707,47.0944,46.8967,46.96,68945.0
2017-11-30 15:00:00,59.34,59.37,59.12,59.13,75755.0,46.9284,46.9521,46.7544,46.7623,75755.0
2017-11-30 15:10:00,59.14,59.27,59.12,59.23,55500.0,46.7702,46.873,46.7544,46.8414,55500.0
2017-11-30 15:20:00,59.23,59.33,59.19,59.26,73391.0,46.8414,46.9205,46.8097,46.8651,73391.0
2017-11-30 15:30:00,59.26,59.3,59.13,59.14,109196.0,46.8651,46.8967,46.7623,46.7702,109196.0
2017-11-30 15:40:00,59.14,59.32,59.14,59.29,190558.0,46.7702,46.9125,46.7702,46.8888,190558.0
2017-11-30 15:50:00,59.3,59.36,59.18,59.18,342537.0,46.8967,46.9442,46.8018,46.8018,342537.0
2017-12-01 09:30:00,58.95,58.95,57.4,58.49,335864.0,46.6199,46.6199,45.3941,46.2561,335864.0
2017-12-01 09:40:00,58.42,58.68,58.13,58.44,291165.0,46.2008,46.4064,45.9714,46.2166,291165.0
2017-12-01 09:50:00,58.46,58.78,58.41,58.49,119451.0,46.2324,46.4855,46.1929,46.2561,119451.0
2017-12-01 10:00:00,58.43,58.5,58.22,58.34,95798.0,46.2087,46.2641,46.0426,46.1375,95798.0
2017-12-01 10:10:00,58.34,58.81,58.31,58.71,125739.0,46.1375,46.5092,46.1138,46.4301,125739.0
2017-12-01 10:20:00,58.7,58.92,58.45,58.47,139399.0,46.4222,46.5962,46.2245,46.2403,139399.0
2017-12-01 10:30:00,58.49,58.64,58.36,58.5,156439.0,46.2561,46.3748,46.1533,46.2641,156439.0
2017-12-01 10:40:00,58.51,58.74,58.5,58.72,54110.0,46.272,46.4539,46.2641,46.438,54110.0
2017-12-01 10:50:00,58.73,58.8,58.67,58.74,84321.0,46.446,46.5013,46.3985,46.4539,84321.0
2017-12-01 11:00:00,58.74,58.81,58.65,58.68,79865.0,46.4539,46.5092,46.3827,46.4064,79865.0
2017-12-01 11:10:00,58.74,58.76,58.22,58.67,106459.0,46.4539,46.4697,46.0426,46.3985,106459.0
2017-12-01 11:20:00,58.65,58.8,58.35,58.42,156523.0,46.3827,46.5013,46.1454,46.2008,156523.0
2017-12-01 11:30:00,58.43,58.46,58.16,58.43,102388.0,46.2087,46.2324,45.9952,46.2087,102388.0
2017-12-01 11:40:00,58.44,58.44,58.08,58.27,60125.0,46.2166,46.2166,45.9319,46.0822,60125.0
2017-12-01 11:50:00,58.25,58.77,58.24,58.77,82550.0,46.0663,46.4776,46.0584,46.4776,82550.0
2017-12-01 12:00:00,58.73,58.83,58.48,58.56,78370.0,46.446,46.525,46.2482,46.3115,78370.0
2017-12-01 12:10:00,58.56,58.88,58.56,58.6,50601.0,46.3115,46.5646,46.3115,46.3431,50601.0
2017-12-01 12:20:00,58.63,58.81,58.61,58.76,39842.0,46.3669,46.5092,46.351,46.4697,39842.0
2017-12-01 12:30:00,58.81,58.85,58.63,58.72,45841.0,46.5092,46.5409,46.3669,46.438,45841.0
2017-12-01 12:40:00,58.7,58.92,58.65,58.84,41961.0,46.4222,46.5962,46.3827,46.5329,41961.0
2017-12-01 12:50:00,58.84,58.95,58.74,58.83,29949.0,46.5329,46.6199,46.4539,46.525,29949.0
2017-12-01 13:00:00,58.8,58.88,58.66,58.71,53049.0,46.5013,46.5646,46.3906,46.4301,53049.0
2017-12-01 13:10:00,58.7,58.86,58.7,58.85,52537.0,46.4222,46.5488,46.4222,46.5409,52537.0
2017-12-01 13:20:00,58.86,59.04,58.8,58.96,47805.0,46.5488,46.6911,46.5013,46.6278,47805.0
2017-12-01 13:30:00,58.96,59.15,58.94,59.02,39622.0,46.6278,46.7781,46.612,46.6753,39622.0
2017-12-01 13:40:00,58.99,59.03,58.84,58.86,44992.0,46.6516,46.6832,46.5329,46.5488,44992.0
2017-12-01 13:50:00,58.89,59.02,58.86,58.93,39356.0,46.5725,46.6753,46.5488,46.6041,39356.0
2017-12-01 14:00:00,58.95,59.0,58.82,58.91,58732.0,46.6199,46.6595,46.5171,46.5883,58732.0
2017-12-01 14:10:00,58.93,58.95,58.82,58.89,58980.0,46.6041,46.6199,46.5171,46.5725,58980.0
2017-12-01 14:20:00,58.88,58.89,58.68,58.81,46624.0,46.5646,46.5725,46.4064,46.5092,46624.0
2017-12-01 14:30:00,58.79,58.82,58.68,58.71,42699.0,46.4934,46.5171,46.4064,46.4301,42699.0
2017-12-01 14:40:00,58.71,58.71,58.64,58.71,40705.0,46.4301,46.4301,46.3748,46.4301,40705.0
2017-12-01 14:50:00,58.71,58.85,58.66,58.77,57284.0,46.4301,46.5409,46.3906,46.4776,57284.0
2017-12-01 15:00:00,58.77,58.8,58.65,58.76,44428.0,46.4776,46.5013,46.3827,46.4697,44428.0
2017-12-01 15:10:00,58.78,58.78,58.66,58.67,35658.0,46.4855,46.4855,46.3906,46.3985,35658.0
2017-12-01 15:20:00,58.66,58.85,58.65,58.84,56389.0,46.3906,46.5409,46.3827,46.5329,56389.0
2017-12-01 15:30:00,58.83,58.89,58.8,58.83,123544.0,46.525,46.5725,46.5013,46.525,123544.0
2017-12-01 15:40:00,58.82,58.99,58.81,58.87,161378.0,46.5171,46.6516,46.5092,46.5567,161378.0
2017-12-01 15:50:00,58.87,58.94,58.84,58.9,334151.0,46.5567,46.612,46.5329,46.5804,334151.0
2017-12-04 09:30:00,59.31,59.71,59.04,59.71,116428.0,46.9046,47.221,46.6911,47.221,116428.0
2017-12-04 09:40:00,59.71,59.84,59.25,59.34,40217.0,47.221,47.3238,46.8572,46.9284,40217.0
2017-12-04 09:50:00,59.35,59.67,59.13,59.53,37906.0,46.9363,47.1893,46.7623,47.0786,37906.0
2017-12-04 10:00:00,59.53,60.2,59.47,60.15,77243.0,47.0786,47.6085,47.0312,47.5689,77243.0
2017-12-04 10:10:00,60.16,60.4,60.09,60.24,78110.0,47.5768,47.7667,47.5215,47.6401,78110.0
2017-12-04 10:20:00,60.21,60.42,60.13,60.36,78998.0,47.6164,47.7825,47.5531,47.735,78998.0
2017-12-04 10:30:00,60.36,60.44,60.3,60.4,28010.0,47.735,47.7983,47.6876,47.7667,28010.0
2017-12-04 10:40:00,60.42,60.77,60.26,60.58,90463.0,47.7825,48.0593,47.6559,47.909,90463.0
2017-12-04 10:50:00,60.61,60.86,60.59,60.83,67439.0,47.9327,48.1304,47.9169,48.1067,67439.0
2017-12-04 11:00:00,60.83,60.93,60.7,60.75,76421.0,48.1067,48.1858,48.0039,48.0434,76421.0
2017-12-04 11:10:00,60.76,60.86,60.72,60.82,89503.0,48.0514,48.1304,48.0197,48.0988,89503.0
2017-12-04 11:20:00,60.84,60.88,60.77,60.81,51404.0,48.1146,48.1463,48.0593,48.0909,51404.0
2017-12-04 11:30:00,60.82,60.86,60.6,60.66,70992.0,48.0988,48.1304,47.9248,47.9723,70992.0
2017-12-04 11:40:00,60.65,60.7,60.44,60.62,69701.0,47.9644,48.0039,47.7983,47.9406,69701.0
2017-12-04 11:50:00,60.6,60.64,60.45,60.55,55289.0,47.9248,47.9565,47.8062,47.8853,55289.0
2017-12-04 12:00:00,60.56,60.71,60.51,60.67,75399.0,47.8932,48.0118,47.8536,47.9802,75399.0
2017-12-04 12:10:00,60.66,60.76,60.63,60.7,78998.0,47.9723,48.0514,47.9485,48.0039,78998.0
2017-12-04 12:20:00,60.7,60.7,60.47,60.51,47892.0,48.0039,48.0039,47.822,47.8536,47892.0
2017-12-04 12:30:00,60.53,60.61,60.52,60.54,48131.0,47.8695,47.9327,47.8616,47.8774,48131.0
2017-12-04 12:40:00,60.55,60.71,60.54,60.64,79177.0,47.8853,48.0118,47.8774,47.9565,79177.0
2017-12-04 12:50:00,60.63,60.64,60.35,60.4,39485.0,47.9485,47.9565,47.7271,47.7667,39485.0
2017-12-04 13:00:00,60.39,60.46,60.29,60.34,62708.0,47.7587,47.8141,47.6797,47.7192,62708.0
2017-12-04 13:10:00,60.33,60.39,60.28,60.33,46471.0,47.7113,47.7587,47.6718,47.7113,46471.0
2017-12-04 13:20:00,60.33,60.35,60.17,60.28,80156.0,47.7113,47.7271,47.5848,47.6718,80156.0
2017-12-04 13:30:00,60.29,60.38,60.28,60.33,45448.0,47.6797,47.7508,47.6718,47.7113,45448.0
2017-12-04 13:40:00,60.32,60.37,60.31,60.36,46350.0,47.7034,47.7429,47.6955,47.735,46350.0
2017-12-04 13:50:00,60.36,60.41,60.23,60.28,26706.0,47.735,47.7746,47.6322,47.6718,26706.0
2017-12-04 14:00:00,60.27,60.28,60.03,60.06,63112.0,47.6638,47.6718,47.474,47.4978,63112.0
2017-12-04 14:10:00,60.05,60.11,59.98,60.05,76664.0,47.4899,47.5373,47.4345,47.4899,76664.0
2017-12-04 14:20:00,60.05,60.15,60.04,60.15,48140.0,47.4899,47.5689,47.4819,47.5689,48140.0
2017-12-04 14:30:00,60.16,60.2,60.12,60.2,51225.0,47.5768,47.6085,47.5452,47.6085,51225.0
2017-12-04 14:40:00,60.18,60.29,60.18,60.26,62116.0,47.5927,47.6797,47.5927,47.6559,62116.0
2017-12-04 14:50:00,60.26,60.39,60.26,60.31,81171.0,47.6559,47.7587,47.6559,47.6955,81171.0
2017-12-04 15:00:00,60.32,60.41,60.25,60.38,122165.0,47.7034,47.7746,47.648,47.7508,122165.0
2017-12-04 15:10:00,60.38,60.66,60.38,60.62,133148.0,47.7508,47.9723,47.7508,47.9406,133148.0
2017-12-04 15:20:00,60.6,60.8,60.59,60.78,205019.0,47.9248,48.083,47.9169,48.0672,205019.0
2017-12-04 15:30:00,60.77,60.93,60.72,60.9,267735.0,48.0593,48.1858,48.0197,48.1621,267735.0
2017-12-04 15:40:00,60.9,60.97,60.79,60.86,357868.0,48.1621,48.2174,48.0751,48.1304,357868.0
2017-12-04 15:50:00,60.87,61.14,60.84,61.01,914610.0,48.1383,48.3519,48.1146,48.2491,914610.0
2017-12-05 09:30:00,60.99,61.35,60.8,60.98,142584.0,48.2332,48.5179,48.083,48.2253,142584.0
2017-12-05 09:40:00,60.98,60.98,60.4,60.5,114686.0,48.2253,48.2253,47.7667,47.8457,114686.0
2017-12-05 09:50:00,60.51,60.85,60.48,60.58,137554.0,47.8536,48.1225,47.8299,47.909,137554.0
2017-12-05 10:00:00,60.6,60.61,60.13,60.25,89349.0,47.9248,47.9327,47.5531,47.648,89349.0
2017-12-05 10:10:00,60.24,60.47,60.16,60.27,100397.0,47.6401,47.822,47.5768,47.6638,100397.0
2017-12-05 10:20:00,60.27,60.51,60.22,60.49,151819.0,47.6638,47.8536,47.6243,47.8378,151819.0
2017-12-05 10:30:00,60.48,60.48,59.91,60.04,119485.0,47.8299,47.8299,47.3791,47.4819,119485.0
2017-12-05 10:40:00,60.05,60.17,59.96,60.0,159177.0,47.4899,47.5848,47.4187,47.4503,159177.0
2017-12-05 10:50:00,60.0,60.06,59.68,59.89,99904.0,47.4503,47.4978,47.1972,47.3633,99904.0
2017-12-05 11:00:00,59.9,60.18,59.88,60.11,98985.0,47.3712,47.5927,47.3554,47.5373,98985.0
2017-12-05 11:10:00,60.11,60.23,60.0,60.09,68892.0,47.5373,47.6322,47.4503,47.5215,68892.0
2017-12-05 11:20:00,60.1,60.18,60.06,60.17,44407.0,47.5294,47.5927,47.4978,47.5848,44407.0
2017-12-05 11:30:00,60.18,60.29,60.15,60.28,53539.0,47.5927,47.6797,47.5689,47.6718,53539.0
2017-12-05 11:40:00,60.27,60.64,60.27,60.45,90212.0,47.6638,47.9565,47.6638,47.8062,90212.0
2017-12-05 11:50:00,60.45,60.5,60.37,60.49,58025.0,47.8062,47.8457,47.7429,47.8378,58025.0
2017-12-05 12:00:00,60.48,60.49,60.25,60.33,54376.0,47.8299,47.8378,47.648,47.7113,54376.0
2017-12-05 12:10:00,60.32,60.47,60.28,60.44,50820.0,47.7034,47.822,47.6718,47.7983,50820.0
2017-12-05 12:20:00,60.43,60.57,60.37,60.46,63638.0,47.7904,47.9011,47.7429,47.8141,63638.0
2017-12-05 12:30:00,60.46,60.52,60.35,60.4,46421.0,47.8141,47.8616,47.7271,47.7667,46421.0
2017-12-05 12:40:00,60.4,60.61,60.38,60.49,90567.0,47.7667,47.9327,47.7508,47.8378,90567.0
2017-12-05 12:50:00,60.5,60.56,60.45,60.56,43748.0,47.8457,47.8932,47.8062,47.8932,43748.0
2017-12-05 13:00:00,60.55,60.69,60.51,60.55,28843.0,47.8853,47.996,47.8536,47.8853,28843.0
2017-12-05 13:10:00,60.56,60.71,60.52,60.63,74662.0,47.8932,48.0118,47.8616,47.9485,74662.0
2017-12-05 13:20:00,60.63,60.63,60.48,60.5,30147.0,47.9485,47.9485,47.8299,47.8457,30147.0
2017-12-05 13:30:00,60.5,60.75,60.5,60.66,42385.0,47.8457,48.0434,47.8457,47.9723,42385.0
2017-12-05 13:40:00,60.66,60.68,60.57,60.61,25808.0,47.9723,47.9881,47.9011,47.9327,25808.0
2017-12-05 13:50:00,60.62,60.62,60.49,60.61,40046.0,47.9406,47.9406,47.8378,47.9327,40046.0
2017-12-05 14:00:00,60.6,60.67,60.51,60.53,52400.0,47.9248,47.9802,47.8536,47.8695,52400.0
2017-12-05 14:10:00,60.54,60.54,60.34,60.36,41662.0,47.8774,47.8774,47.7192,47.735,41662.0
2017-12-05 14:20:00,60.36,60.56,60.31,60.52,52088.0,47.735,47.8932,47.6955,47.8616,52088.0
2017-12-05 14:30:00,60.52,60.7,60.48,60.59,75385.0,47.8616,48.0039,47.8299,47.9169,75385.0
2017-12-05 14:40:00,60.58,60.69,60.53,60.62,49891.0,47.909,47.996,47.8695,47.9406,49891.0
2017-12-05 14:50:00,60.62,60.68,60.53,60.55,88463.0,47.9406,47.9881,47.8695,47.8853,88463.0
2017-12-05 15:00:00,60.57,60.61,60.46,60.53,121227.0,47.9011,47.9327,47.8141,47.8695,121227.0
2017-12-05 15:10:00,60.53,60.54,60.46,60.51,66858.0,47.8695,47.8774,47.8141,47.8536,66858.0
2017-12-05 15:20:00,60.51,60.57,60.32,60.35,139884.0,47.8536,47.9011,47.7034,47.7271,139884.0
2017-12-05 15:30:00,60.35,60.35,60.24,60.25,85092.0,47.7271,47.7271,47.6401,47.648,85092.0
2017-12-05 15:40:00,60.25,60.5,60.24,60.44,229229.0,47.648,47.8457,47.6401,47.7983,229229.0
2017-12-05 15:50:00,60.45,60.46,60.28,60.35,227685.0,47.8062,47.8141,47.6718,47.7271,227685.0
2017-12-06 09:30:00,60.41,60.94,60.21,60.5,103029.0,47.7746,48.1937,47.6164,47.8457,103029.0
2017-12-06 09:40:00,60.47,60.52,60.21,60.36,67719.0,47.822,47.8616,47.6164,47.735,67719.0
2017-12-06 09:50:00,60.35,60.46,60.13,60.39,23234.0,47.7271,47.8141,47.5531,47.7587,23234.0
2017-12-06 10:00:00,60.34,60.57,60.28,60.56,35965.0,47.7192,47.9011,47.6718,47.8932,35965.0
2017-12-06 10:10:00,60.57,60.7,60.23,60.24,57055.0,47.9011,48.0039,47.6322,47.6401,57055.0
2017-12-06 10:20:00,60.2,60.32,60.16,60.29,62271.0,47.6085,47.7034,47.5768,47.6797,62271.0
2017-12-06 10:30:00,60.34,60.38,60.2,60.21,37114.0,47.7192,47.7508,47.6085,47.6164,37114.0
2017-12-06 10:40:00,60.19,60.3,60.07,60.13,46515.0,47.6006,47.6876,47.5057,47.5531,46515.0
2017-12-06 10:50:00,60.12,60.25,59.92,59.97,68530.0,47.5452,47.648,47.387,47.4266,68530.0
2017-12-06 11:00:00,59.96,60.2,59.85,60.1,43747.0,47.4187,47.6085,47.3317,47.5294,43747.0
2017-12-06 11:10:00,60.08,60.09,59.88,59.94,72224.0,47.5136,47.5215,47.3554,47.4029,72224.0
2017-12-06 11:20:00,59.96,60.0,59.71,59.75,45045.0,47.4187,47.4503,47.221,47.2526,45045.0
2017-12-06 11:30:00,59.75,59.86,59.75,59.78,34712.0,47.2526,47.3396,47.2526,47.2763,34712.0
2017-12-06 11:40:00,59.79,59.85,59.64,59.67,49602.0,47.2842,47.3317,47.1656,47.1893,49602.0
2017-12-06 11:50:00,59.67,59.87,59.63,59.8,39374.0,47.1893,47.3475,47.1577,47.2921,39374.0
2017-12-06 12:00:00,59.81,59.82,59.66,59.72,26967.0,47.3001,47.308,47.1814,47.2289,26967.0
2017-12-06 12:10:00,59.73,59.92,59.71,59.86,33582.0,47.2368,47.387,47.221,47.3396,33582.0
2017-12-06 12:20:00,59.89,59.89,59.76,59.83,33413.0,47.3633,47.3633,47.2605,47.3159,33413.0
2017-12-06 12:30:00,59.85,59.87,59.72,59.73,41265.0,47.3317,47.3475,47.2289,47.2368,41265.0
2017-12-06 12:40:00,59.73,59.74,59.51,59.52,28785.0,47.2368,47.2447,47.0628,47.0707,28785.0
2017-12-06 12:50:00,59.54,59.59,59.45,59.48,27010.0,47.0865,47.1261,47.0154,47.0391,27010.0
2017-12-06 13:00:00,59.48,59.59,59.43,59.55,28484.0,47.0391,47.1261,46.9995,47.0944,28484.0
2017-12-06 13:10:00,59.54,59.72,59.52,59.61,48687.0,47.0865,47.2289,47.0707,47.1419,48687.0
2017-12-06 13:20:00,59.62,59.7,59.55,59.58,20357.0,47.1498,47.2131,47.0944,47.1182,20357.0
2017-12-06 13:30:00,59.57,59.64,59.52,59.6,30761.0,47.1103,47.1656,47.0707,47.134,30761.0
2017-12-06 13:40:00,59.62,59.64,59.55,59.62,17799.0,47.1498,47.1656,47.0944,47.1498,17799.0
2017-12-06 13:50:00,59.63,59.77,59.59,59.71,39980.0,47.1577,47.2684,47.1261,47.221,39980.0
2017-12-06 14:00:00,59.71,59.75,59.63,59.63,23309.0,47.221,47.2526,47.1577,47.1577,23309.0
2017-12-06 14:10:00,59.64,59.68,59.61,59.67,18922.0,47.1656,47.1972,47.1419,47.1893,18922.0
2017-12-06 14:20:00,59.66,59.68,59.58,59.58,29885.0,47.1814,47.1972,47.1182,47.1182,29885.0
2017-12-06 14:30:00,59.59,59.77,59.55,59.71,25119.0,47.1261,47.2684,47.0944,47.221,25119.0
2017-12-06 14:40:00,59.73,59.74,59.62,59.64,27747.0,47.2368,47.2447,47.1498,47.1656,27747.0
2017-12-06 14:50:00,59.64,59.65,59.58,59.62,29117.0,47.1656,47.1735,47.1182,47.1498,29117.0
2017-12-06 15:00:00,59.61,59.65,59.57,59.62,35096.0,47.1419,47.1735,47.1103,47.1498,35096.0
2017-12-06 15:10:00,59.61,59.72,59.61,59.71,35275.0,47.1419,47.2289,47.1419,47.221,35275.0
2017-12-06 15:20:00,59.7,59.72,59.62,59.65,41816.0,47.2131,47.2289,47.1498,47.1735,41816.0
2017-12-06 15:30:00,59.65,59.76,59.64,59.67,66236.0,47.1735,47.2605,47.1656,47.1893,66236.0
2017-12-06 15:40:00,59.66,59.75,59.64,59.65,74080.0,47.1814,47.2526,47.1656,47.1735,74080.0
2017-12-06 15:50:00,59.65,59.76,59.58,59.71,214725.0,47.1735,47.2605,47.1182,47.221,214725.0
2017-12-07 09:30:00,59.79,59.88,59.33,59.51,95309.0,47.2842,47.3554,46.9205,47.0628,95309.0
2017-12-07 09:40:00,59.5,59.74,59.43,59.7,41665.0,47.0549,47.2447,46.9995,47.2131,41665.0
2017-12-07 09:50:00,59.72,60.08,59.72,59.99,22221.0,47.2289,47.5136,47.2289,47.4424,22221.0
2017-12-07 10:00:00,60.0,60.17,59.89,59.93,33750.0,47.4503,47.5848,47.3633,47.395,33750.0
2017-12-07 10:10:00,59.92,59.94,59.53,59.63,53999.0,47.387,47.4029,47.0786,47.1577,53999.0
2017-12-07 10:20:00,59.64,59.78,59.52,59.52,24287.0,47.1656,47.2763,47.0707,47.0707,24287.0
2017-12-07 10:30:00,59.53,59.58,59.27,59.35,28792.0,47.0786,47.1182,46.873,46.9363,28792.0
2017-12-07 10:40:00,59.35,59.36,59.2,59.22,23309.0,46.9363,46.9442,46.8176,46.8335,23309.0
2017-12-07 10:50:00,59.21,59.34,59.17,59.22,43087.0,46.8256,46.9284,46.7939,46.8335,43087.0
2017-12-07 11:00:00,59.23,59.29,59.04,59.08,36595.0,46.8414,46.8888,46.6911,46.7227,36595.0
2017-12-07 11:10:00,59.1,59.15,58.86,58.93,75540.0,46.7386,46.7781,46.5488,46.6041,75540.0
2017-12-07 11:20:00,58.93,58.97,58.85,58.95,46539.0,46.6041,46.6358,46.5409,46.6199,46539.0
2017-12-07 11:30:00,58.97,59.1,58.95,58.95,42273.0,46.6358,46.7386,46.6199,46.6199,42273.0
2017-12-07 11:40:00,58.94,59.01,58.92,58.96,25591.0,46.612,46.6674,46.5962,46.6278,25591.0
2017-12-07 11:50:00,58.94,58.95,58.66,58.74,61745.0,46.612,46.6199,46.3906,46.4539,61745.0
2017-12-07 12:00:00,58.75,58.87,58.72,58.77,39905.0,46.4618,46.5567,46.438,46.4776,39905.0
2017-12-07 12:10:00,58.77,58.92,58.76,58.88,40479.0,46.4776,46.5962,46.4697,46.5646,40479.0
2017-12-07 12:20:00,58.89,58.92,58.82,58.86,23633.0,46.5725,46.5962,46.5171,46.5488,23633.0
2017-12-07 12:30:00,58.89,58.94,58.77,58.8,25008.0,46.5725,46.612,46.4776,46.5013,25008.0
2017-12-07 12:40:00,58.8,58.81,58.66,58.75,47610.0,46.5013,46.5092,46.3906,46.4618,47610.0
2017-12-07 12:50:00,58.75,58.84,58.72,58.76,33839.0,46.4618,46.5329,46.438,46.4697,33839.0
2017-12-07 13:00:00,58.77,58.79,58.56,58.58,37290.0,46.4776,46.4934,46.3115,46.3273,37290.0
2017-12-07 13:10:00,58.61,58.66,58.57,58.58,27683.0,46.351,46.3906,46.3194,46.3273,27683.0
2017-12-07 13:20:00,58.59,58.7,58.58,58.67,25409.0,46.3352,46.4222,46.3273,46.3985,25409.0
2017-12-07 13:30:00,58.67,58.83,58.67,58.8,79469.0,46.3985,46.525,46.3985,46.5013,79469.0
2017-12-07 13:40:00,58.8,58.8,58.65,58.7,41098.0,46.5013,46.5013,46.3827,46.4222,41098.0
2017-12-07 13:50:00,58.71,58.83,58.67,58.82,44203.0,46.4301,46.525,46.3985,46.5171,44203.0
2017-12-07 14:00:00,58.84,58.96,58.81,58.82,35377.0,46.5329,46.6278,46.5092,46.5171,35377.0
2017-12-07 14:10:00,58.82,58.9,58.75,58.9,68814.0,46.5171,46.5804,46.4618,46.5804,68814.0
2017-12-07 14:20:00,58.9,58.97,58.83,58.87,44928.0,46.5804,46.6358,46.525,46.5567,44928.0
2017-12-07 14:30:00,58.87,58.92,58.81,58.85,48193.0,46.5567,46.5962,46.5092,46.5409,48193.0
2017-12-07 14:40:00,58.84,58.88,58.75,58.77,34743.0,46.5329,46.5646,46.4618,46.4776,34743.0
2017-12-07 14:50:00,58.75,58.83,58.74,58.78,37708.0,46.4618,46.525,46.4539,46.4855,37708.0
2017-12-07 15:00:00,58.78,58.79,58.56,58.57,36576.0,46.4855,46.4934,46.3115,46.3194,36576.0
2017-12-07 15:10:00,58.57,58.62,58.52,58.59,43977.0,46.3194,46.359,46.2799,46.3352,43977.0
2017-12-07 15:20:00,58.59,58.65,58.56,58.58,55735.0,46.3352,46.3827,46.3115,46.3273,55735.0
2017-12-07 15:30:00,58.58,58.65,58.53,58.6,81302.0,46.3273,46.3827,46.2878,46.3431,81302.0
2017-12-07 15:40:00,58.6,58.61,58.45,58.49,121857.0,46.3431,46.351,46.2245,46.2561,121857.0
2017-12-07 15:50:00,58.48,58.51,58.46,58.51,197955.0,46.2482,46.272,46.2324,46.272,197955.0
2017-12-08 09:30:00,58.58,58.8,58.46,58.69,51310.0,46.3273,46.5013,46.2324,46.4143,51310.0
2017-12-08 09:40:00,58.71,58.87,58.52,58.59,41165.0,46.4301,46.5567,46.2799,46.3352,41165.0
2017-12-08 09:50:00,58.62,58.82,58.62,58.79,39830.0,46.359,46.5171,46.359,46.4934,39830.0
2017-12-08 10:00:00,58.8,58.83,58.67,58.76,39389.0,46.5013,46.525,46.3985,46.4697,39389.0
2017-12-08 10:10:00,58.76,58.85,58.6,58.84,43864.0,46.4697,46.5409,46.3431,46.5329,43864.0
2017-12-08 10:20:00,58.82,58.85,58.64,58.82,67121.0,46.5171,46.5409,46.3748,46.5171,67121.0
2017-12-08 10:30:00,58.8,59.01,58.78,59.01,53350.0,46.5013,46.6674,46.4855,46.6674,53350.0
2017-12-08 10:40:00,59.0,59.09,58.9,58.97,70363.0,46.6595,46.7307,46.5804,46.6358,70363.0
2017-12-08 10:50:00,58.97,59.2,58.95,59.15,42220.0,46.6358,46.8176,46.6199,46.7781,42220.0
2017-12-08 11:00:00,59.16,59.46,59.15,59.42,72103.0,46.786,47.0233,46.7781,46.9916,72103.0
2017-12-08 11:10:00,59.39,59.43,59.28,59.28,49279.0,46.9679,46.9995,46.8809,46.8809,49279.0
2017-12-08 11:20:00,59.26,59.28,58.98,59.13,56546.0,46.8651,46.8809,46.6437,46.7623,56546.0
2017-12-08 11:30:00,59.13,59.24,59.01,59.17,84442.0,46.7623,46.8493,46.6674,46.7939,84442.0
2017-12-08 11:40:00,59.15,59.25,59.13,59.13,48604.0,46.7781,46.8572,46.7623,46.7623,48604.0
2017-12-08 11:50:00,59.13,59.14,58.94,59.07,65962.0,46.7623,46.7702,46.612,46.7148,65962.0
2017-12-08 12:00:00,59.07,59.16,59.0,59.11,56710.0,46.7148,46.786,46.6595,46.7465,56710.0
2017-12-08 12:10:00,59.11,59.2,59.11,59.15,71611.0,46.7465,46.8176,46.7465,46.7781,71611.0
2017-12-08 12:20:00,59.14,59.17,59.05,59.06,66387.0,46.7702,46.7939,46.699,46.7069,66387.0
2017-12-08 12:30:00,59.06,59.2,59.06,59.14,58326.0,46.7069,46.8176,46.7069,46.7702,58326.0
2017-12-08 12:40:00,59.14,59.19,59.08,59.15,71766.0,46.7702,46.8097,46.7227,46.7781,71766.0
2017-12-08 12:50:00,59.14,59.23,59.08,59.09,40672.0,46.7702,46.8414,46.7227,46.7307,40672.0
2017-12-08 13:00:00,59.1,59.17,59.07,59.11,69894.0,46.7386,46.7939,46.7148,46.7465,69894.0
2017-12-08 13:10:00,59.11,59.12,58.96,58.98,33027.0,46.7465,46.7544,46.6278,46.6437,33027.0
2017-12-08 13:20:00,58.98,59.05,58.96,59.04,39964.0,46.6437,46.699,46.6278,46.6911,39964.0
2017-12-08 13:30:00,59.03,59.06,58.95,58.99,25749.0,46.6832,46.7069,46.6199,46.6516,25749.0
2017-12-08 13:40:00,58.97,59.06,58.9,58.94,31109.0,46.6358,46.7069,46.5804,46.612,31109.0
2017-12-08 13:50:00,58.92,58.95,58.87,58.93,26750.0,46.5962,46.6199,46.5567,46.6041,26750.0
2017-12-08 14:00:00,58.93,59.02,58.9,58.97,50142.0,46.6041,46.6753,46.5804,46.6358,50142.0
2017-12-08 14:10:00,58.99,59.01,58.87,58.91,59647.0,46.6516,46.6674,46.5567,46.5883,59647.0
2017-12-08 14:20:00,58.91,58.99,58.89,58.96,43452.0,46.5883,46.6516,46.5725,46.6278,43452.0
2017-12-08 14:30:00,58.96,58.97,58.92,58.93,54806.0,46.6278,46.6358,46.5962,46.6041,54806.0
2017-12-08 14:40:00,58.92,58.94,58.85,58.89,68122.0,46.5962,46.612,46.5409,46.5725,68122.0
2017-12-08 14:50:00,58.9,58.9,58.81,58.85,88395.0,46.5804,46.5804,46.5092,46.5409,88395.0
2017-12-08 15:00:00,58.85,58.88,58.82,58.87,66105.0,46.5409,46.5646,46.5171,46.5567,66105.0
2017-12-08 15:10:00,58.86,58.97,58.86,58.95,61019.0,46.5488,46.6358,46.5488,46.6199,61019.0
2017-12-08 15:20:00,58.93,58.94,58.77,58.8,76929.0,46.6041,46.612,46.4776,46.5013,76929.0
2017-12-08 15:30:00,58.8,58.87,58.7,58.76,126059.0,46.5013,46.5567,46.4222,46.4697,126059.0
2017-12-08 15:40:00,58.75,58.81,58.67,58.78,145849.0,46.4618,46.5092,46.3985,46.4855,145849.0
2017-12-08 15:50:00,58.79,58.91,58.78,58.89,244640.0,46.4934,46.5883,46.4855,46.5725,244640.0
2017-12-11 09:30:00,59.16,59.41,58.88,59.0,74716.0,46.786,46.9837,46.5646,46.6595,74716.0
2017-12-11 09:40:00,59.02,59.82,59.01,59.8,56194.0,46.6753,47.308,46.6674,47.2921,56194.0
2017-12-11 09:50:00,59.77,60.08,59.75,59.99,55769.0,47.2684,47.5136,47.2526,47.4424,55769.0
2017-12-11 10:00:00,60.0,60.04,59.76,59.83,49445.0,47.4503,47.4819,47.2605,47.3159,49445.0
2017-12-11 10:10:00,59.83,59.91,59.64,59.7,40183.0,47.3159,47.3791,47.1656,47.2131,40183.0
2017-12-11 10:20:00,59.68,59.93,59.64,59.75,66845.0,47.1972,47.395,47.1656,47.2526,66845.0
2017-12-11 10:30:00,59.8,60.08,59.75,60.08,31689.0,47.2921,47.5136,47.2526,47.5136,31689.0
2017-12-11 10:40:00,60.05,60.12,60.0,60.03,38018.0,47.4899,47.5452,47.4503,47.474,38018.0
2017-12-11 10:50:00,60.03,60.11,59.97,60.02,46067.0,47.474,47.5373,47.4266,47.4661,46067.0
2017-12-11 11:00:00,59.99,60.09,59.93,60.09,53096.0,47.4424,47.5215,47.395,47.5215,53096.0
2017-12-11 11:10:00,60.09,60.33,60.08,60.32,72347.0,47.5215,47.7113,47.5136,47.7034,72347.0
2017-12-11 11:20:00,60.32,60.45,60.12,60.18,126035.0,47.7034,47.8062,47.5452,47.5927,126035.0
2017-12-11 11:30:00,60.16,60.22,60.04,60.22,43176.0,47.5768,47.6243,47.4819,47.6243,43176.0
2017-12-11 11:40:00,60.2,60.27,60.12,60.18,51456.0,47.6085,47.6638,47.5452,47.5927,51456.0
2017-12-11 11:50:00,60.18,60.2,60.06,60.17,45364.0,47.5927,47.6085,47.4978,47.5848,45364.0
2017-12-11 12:00:00,60.15,60.16,59.95,59.95,34855.0,47.5689,47.5768,47.4108,47.4108,34855.0
2017-12-11 12:10:00,59.96,59.96,59.77,59.8,37474.0,47.4187,47.4187,47.2684,47.2921,37474.0
2017-12-11 12:20:00,59.78,59.84,59.7,59.73,48362.0,47.2763,47.3238,47.2131,47.2368,48362.0
2017-12-11 12:30:00,59.73,59.79,59.72,59.76,30145.0,47.2368,47.2842,47.2289,47.2605,30145.0
2017-12-11 12:40:00,59.76,59.88,59.76,59.77,48041.0,47.2605,47.3554,47.2605,47.2684,48041.0
2017-12-11 12:50:00,59.75,59.79,59.71,59.77,21986.0,47.2526,47.2842,47.221,47.2684,21986.0
2017-12-11 13:00:00,59.78,59.78,59.6,59.62,58787.0,47.2763,47.2763,47.134,47.1498,58787.0
2017-12-11 13:10:00,59.63,59.65,59.28,59.52,91098.0,47.1577,47.1735,46.8809,47.0707,91098.0
2017-12-11 13:20:00,59.55,59.61,59.45,59.51,31810.0,47.0944,47.1419,47.0154,47.0628,31810.0
2017-12-11 13:30:00,59.51,59.58,59.41,59.53,28687.0,47.0628,47.1182,46.9837,47.0786,28687.0
2017-12-11 13:40:00,59.54,59.64,59.51,59.58,20564.0,47.0865,47.1656,47.0628,47.1182,20564.0
2017-12-11 13:50:00,59.56,59.61,59.55,59.57,12582.0,47.1023,47.1419,47.0944,47.1103,12582.0
2017-12-11 14:00:00,59.55,59.78,59.55,59.76,30867.0,47.0944,47.2763,47.0944,47.2605,30867.0
2017-12-11 14:10:00,59.75,59.76,59.62,59.75,30193.0,47.2526,47.2605,47.1498,47.2526,30193.0
2017-12-11 14:20:00,59.73,59.76,59.67,59.68,27303.0,47.2368,47.2605,47.1893,47.1972,27303.0
2017-12-11 14:30:00,59.67,59.79,59.64,59.76,38041.0,47.1893,47.2842,47.1656,47.2605,38041.0
2017-12-11 14:40:00,59.75,59.83,59.74,59.82,39139.0,47.2526,47.3159,47.2447,47.308,39139.0
2017-12-11 14:50:00,59.82,59.96,59.82,59.96,34684.0,47.308,47.4187,47.308,47.4187,34684.0
2017-12-11 15:00:00,59.96,59.98,59.87,59.87,42419.0,47.4187,47.4345,47.3475,47.3475,42419.0
2017-12-11 15:10:00,59.88,59.98,59.88,59.96,46513.0,47.3554,47.4345,47.3554,47.4187,46513.0
2017-12-11 15:20:00,59.96,60.07,59.96,60.07,53410.0,47.4187,47.5057,47.4187,47.5057,53410.0
2017-12-11 15:30:00,60.07,60.16,60.0,60.09,76332.0,47.5057,47.5768,47.4503,47.5215,76332.0
2017-12-11 15:40:00,60.09,60.15,60.06,60.15,90371.0,47.5215,47.5689,47.4978,47.5689,90371.0
2017-12-11 15:50:00,60.15,60.28,60.08,60.23,249169.0,47.5689,47.6718,47.5136,47.6322,249169.0
2017-12-12 09:30:00,60.29,60.76,60.27,60.52,37466.0,47.6797,48.0514,47.6638,47.8616,37466.0
2017-12-12 09:40:00,60.49,60.53,60.26,60.3,25220.0,47.8378,47.8695,47.6559,47.6876,25220.0
2017-12-12 09:50:00,60.32,60.4,60.07,60.07,46694.0,47.7034,47.7667,47.5057,47.5057,46694.0
2017-12-12 10:00:00,60.05,60.05,59.72,59.73,73002.0,47.4899,47.4899,47.2289,47.2368,73002.0
2017-12-12 10:10:00,59.7,59.88,59.68,59.84,97261.0,47.2131,47.3554,47.1972,47.3238,97261.0
2017-12-12 10:20:00,59.86,60.16,59.86,60.13,58556.0,47.3396,47.5768,47.3396,47.5531,58556.0
2017-12-12 10:30:00,60.15,60.19,60.02,60.05,32117.0,47.5689,47.6006,47.4661,47.4899,32117.0
2017-12-12 10:40:00,60.07,60.22,60.03,60.13,67859.0,47.5057,47.6243,47.474,47.5531,67859.0
2017-12-12 10:50:00,60.14,60.2,59.99,60.06,56993.0,47.561,47.6085,47.4424,47.4978,56993.0
2017-12-12 11:00:00,60.08,60.17,59.99,60.06,125412.0,47.5136,47.5848,47.4424,47.4978,125412.0
2017-12-12 11:10:00,60.06,60.08,59.93,59.96,30041.0,47.4978,47.5136,47.395,47.4187,30041.0
2017-12-12 11:20:00,59.95,59.98,59.87,59.92,25598.0,47.4108,47.4345,47.3475,47.387,25598.0
2017-12-12 11:30:00,59.94,60.05,59.92,60.02,30347.0,47.4029,47.4899,47.387,47.4661,30347.0
2017-12-12 11:40:00,60.02,60.17,60.0,60.13,43076.0,47.4661,47.5848,47.4503,47.5531,43076.0
2017-12-12 11:50:00,60.14,60.27,60.12,60.23,19042.0,47.561,47.6638,47.5452,47.6322,19042.0
2017-12-12 12:00:00,60.21,60.22,60.15,60.17,115268.0,47.6164,47.6243,47.5689,47.5848,115268.0
2017-12-12 12:10:00,60.18,60.45,60.18,60.44,39462.0,47.5927,47.8062,47.5927,47.7983,39462.0
2017-12-12 12:20:00,60.47,60.51,60.42,60.47,48118.0,47.822,47.8536,47.7825,47.822,48118.0
2017-12-12 12:30:00,60.48,60.5,60.3,60.34,33286.0,47.8299,47.8457,47.6876,47.7192,33286.0
2017-12-12 12:40:00,60.34,60.47,60.34,60.46,30242.0,47.7192,47.822,47.7192,47.8141,30242.0
2017-12-12 12:50:00,60.47,60.5,60.38,60.4,31081.0,47.822,47.8457,47.7508,47.7667,31081.0
2017-12-12 13:00:00,60.38,60.4,60.29,60.3,26355.0,47.7508,47.7667,47.6797,47.6876,26355.0
2017-12-12 13:10:00,60.29,60.33,60.22,60.31,20610.0,47.6797,47.7113,47.6243,47.6955,20610.0
2017-12-12 13:20:00,60.31,60.39,60.29,60.37,32483.0,47.6955,47.7587,47.6797,47.7429,32483.0
2017-12-12 13:30:00,60.37,60.38,60.24,60.24,32206.0,47.7429,47.7508,47.6401,47.6401,32206.0
2017-12-12 13:40:00,60.25,60.32,60.22,60.32,31975.0,47.648,47.7034,47.6243,47.7034,31975.0
2017-12-12 13:50:00,60.33,60.41,60.3,60.38,36659.0,47.7113,47.7746,47.6876,47.7508,36659.0
2017-12-12 14:00:00,60.39,60.54,60.37,60.39,32252.0,47.7587,47.8774,47.7429,47.7587,32252.0
2017-12-12 14:10:00,60.38,60.43,60.3,60.36,24619.0,47.7508,47.7904,47.6876,47.735,24619.0
2017-12-12 14:20:00,60.35,60.4,60.33,60.36,20783.0,47.7271,47.7667,47.7113,47.735,20783.0
2017-12-12 14:30:00,60.36,60.44,60.34,60.4,21365.0,47.735,47.7983,47.7192,47.7667,21365.0
2017-12-12 14:40:00,60.4,60.45,60.39,60.4,34878.0,47.7667,47.8062,47.7587,47.7667,34878.0
2017-12-12 14:50:00,60.41,60.44,60.25,60.25,22948.0,47.7746,47.7983,47.648,47.648,22948.0
2017-12-12 15:00:00,60.27,60.32,60.22,60.25,83170.0,47.6638,47.7034,47.6243,47.648,83170.0
2017-12-12 15:10:00,60.25,60.4,60.25,60.39,30358.0,47.648,47.7667,47.648,47.7587,30358.0
2017-12-12 15:20:00,60.39,60.5,60.38,60.49,39288.0,47.7587,47.8457,47.7508,47.8378,39288.0
2017-12-12 15:30:00,60.48,60.51,60.33,60.39,62739.0,47.8299,47.8536,47.7113,47.7587,62739.0
2017-12-12 15:40:00,60.38,60.38,60.26,60.29,90314.0,47.7508,47.7508,47.6559,47.6797,90314.0
2017-12-12 15:50:00,60.28,60.32,60.25,60.26,242970.0,47.6718,47.7034,47.648,47.6559,242970.0
2017-12-13 09:30:00,60.12,60.44,60.05,60.32,75454.0,47.5452,47.7983,47.4899,47.7034,75454.0
2017-12-13 09:40:00,60.28,60.44,60.17,60.26,32111.0,47.6718,47.7983,47.5848,47.6559,32111.0
2017-12-13 09:50:00,60.27,60.56,60.21,60.33,57533.0,47.6638,47.8932,47.6164,47.7113,57533.0
2017-12-13 10:00:00,60.37,60.46,60.33,60.45,13350.0,47.7429,47.8141,47.7113,47.8062,13350.0
2017-12-13 10:10:00,60.45,60.45,60.13,60.23,62698.0,47.8062,47.8062,47.5531,47.6322,62698.0
2017-12-13 10:20:00,60.24,60.28,60.1,60.22,29743.0,47.6401,47.6718,47.5294,47.6243,29743.0
2017-12-13 10:30:00,60.23,60.33,60.12,60.17,52761.0,47.6322,47.7113,47.5452,47.5848,52761.0
2017-12-13 10:40:00,60.17,60.3,60.14,60.14,38757.0,47.5848,47.6876,47.561,47.561,38757.0
2017-12-13 10:50:00,60.15,60.37,60.13,60.33,25276.0,47.5689,47.7429,47.5531,47.7113,25276.0
2017-12-13 11:00:00,60.31,60.46,60.24,60.45,16902.0,47.6955,47.8141,47.6401,47.8062,16902.0
2017-12-13 11:10:00,60.46,60.51,60.32,60.39,17264.0,47.8141,47.8536,47.7034,47.7587,17264.0
2017-12-13 11:20:00,60.4,60.42,60.26,60.26,32356.0,47.7667,47.7825,47.6559,47.6559,32356.0
2017-12-13 11:30:00,60.29,60.36,60.26,60.3,13653.0,47.6797,47.735,47.6559,47.6876,13653.0
2017-12-13 11:40:00,60.28,60.47,60.28,60.47,17622.0,47.6718,47.822,47.6718,47.822,17622.0
2017-12-13 11:50:00,60.45,60.45,60.31,60.32,23574.0,47.8062,47.8062,47.6955,47.7034,23574.0
2017-12-13 12:00:00,60.3,60.34,60.25,60.29,13541.0,47.6876,47.7192,47.648,47.6797,13541.0
2017-12-13 12:10:00,60.29,60.31,60.24,60.29,18092.0,47.6797,47.6955,47.6401,47.6797,18092.0
2017-12-13 12:20:00,60.3,60.34,60.25,60.3,11934.0,47.6876,47.7192,47.648,47.6876,11934.0
2017-12-13 12:30:00,60.32,60.36,60.25,60.25,17905.0,47.7034,47.735,47.648,47.648,17905.0
2017-12-13 12:40:00,60.23,60.33,60.23,60.3,15528.0,47.6322,47.7113,47.6322,47.6876,15528.0
2017-12-13 12:50:00,60.32,60.34,60.24,60.25,13102.0,47.7034,47.7192,47.6401,47.648,13102.0
2017-12-13 13:00:00,60.25,60.37,60.22,60.29,80953.0,47.648,47.7429,47.6243,47.6797,80953.0
2017-12-13 13:10:00,60.3,60.33,60.23,60.25,22754.0,47.6876,47.7113,47.6322,47.648,22754.0
2017-12-13 13:20:00,60.25,60.39,60.24,60.39,13794.0,47.648,47.7587,47.6401,47.7587,13794.0
2017-12-13 13:30:00,60.38,60.42,60.32,60.39,11828.0,47.7508,47.7825,47.7034,47.7587,11828.0
2017-12-13 13:40:00,60.4,60.5,60.32,60.34,20014.0,47.7667,47.8457,47.7034,47.7192,20014.0
2017-12-13 13:50:00,60.34,60.51,60.33,60.37,36280.0,47.7192,47.8536,47.7113,47.7429,36280.0
2017-12-13 14:00:00,60.35,60.88,60.35,60.82,37237.0,47.7271,48.1463,47.7271,48.0988,37237.0
2017-12-13 14:10:00,60.79,60.9,60.69,60.88,52977.0,48.0751,48.1621,47.996,48.1463,52977.0
2017-12-13 14:20:00,60.87,60.9,60.67,60.69,29418.0,48.1383,48.1621,47.9802,47.996,29418.0
2017-12-13 14:30:00,60.7,60.72,60.63,60.65,21894.0,48.0039,48.0197,47.9485,47.9644,21894.0
2017-12-13 14:40:00,60.64,60.66,60.45,60.58,31821.0,47.9565,47.9723,47.8062,47.909,31821.0
2017-12-13 14:50:00,60.58,60.71,60.58,60.64,33046.0,47.909,48.0118,47.909,47.9565,33046.0
2017-12-13 15:00:00,60.6,60.64,60.51,60.62,37776.0,47.9248,47.9565,47.8536,47.9406,37776.0
2017-12-13 15:10:00,60.61,60.67,60.56,60.61,53622.0,47.9327,47.9802,47.8932,47.9327,53622.0
2017-12-13 15:20:00,60.61,60.68,60.51,60.55,52921.0,47.9327,47.9881,47.8536,47.8853,52921.0
2017-12-13 15:30:00,60.54,60.67,60.53,60.64,80862.0,47.8774,47.9802,47.8695,47.9565,80862.0
2017-12-13 15:40:00,60.64,60.71,60.6,60.66,100535.0,47.9565,48.0118,47.9248,47.9723,100535.0
2017-12-13 15:50:00,60.67,60.67,60.57,60.61,266013.0,47.9802,47.9802,47.9011,47.9327,266013.0
2017-12-14 09:30:00,60.61,61.35,60.61,61.23,106036.0,47.9327,48.5179,47.9327,48.423,106036.0
2017-12-14 09:40:00,61.27,61.87,61.23,61.86,140029.0,48.4547,48.9292,48.423,48.9213,140029.0
2017-12-14 09:50:00,61.85,62.09,61.66,61.95,140789.0,48.9134,49.1032,48.7631,48.9925,140789.0
2017-12-14 10:00:00,61.94,62.07,61.73,61.86,170949.0,48.9845,49.0874,48.8185,48.9213,170949.0
2017-12-14 10:10:00,61.83,61.91,61.44,61.44,136737.0,48.8976,48.9608,48.5891,48.5891,136737.0
2017-12-14 10:20:00,61.41,61.52,61.36,61.41,31566.0,48.5654,48.6524,48.5259,48.5654,31566.0
2017-12-14 10:30:00,61.41,61.47,61.32,61.43,51787.0,48.5654,48.6128,48.4942,48.5812,51787.0
2017-12-14 10:40:00,61.43,61.48,61.35,61.43,163263.0,48.5812,48.6208,48.5179,48.5812,163263.0
2017-12-14 10:50:00,61.43,61.58,61.4,61.43,140073.0,48.5812,48.6998,48.5575,48.5812,140073.0
2017-12-14 11:00:00,61.42,61.53,61.38,61.53,75574.0,48.5733,48.6603,48.5417,48.6603,75574.0
2017-12-14 11:10:00,61.53,61.66,61.44,61.52,66761.0,48.6603,48.7631,48.5891,48.6524,66761.0
2017-12-14 11:20:00,61.52,61.64,61.39,61.45,42712.0,48.6524,48.7473,48.5496,48.597,42712.0
2017-12-14 11:30:00,61.45,61.48,61.36,61.4,26888.0,48.597,48.6208,48.5259,48.5575,26888.0
2017-12-14 11:40:00,61.42,61.45,61.18,61.21,34775.0,48.5733,48.597,48.3835,48.4072,34775.0
2017-12-14 11:50:00,61.23,61.29,61.19,61.22,36427.0,48.423,48.4705,48.3914,48.4151,36427.0
2017-12-14 12:00:00,61.23,61.24,60.91,60.94,27046.0,48.423,48.431,48.17,48.1937,27046.0
2017-12-14 12:10:00,60.94,60.98,60.86,60.92,32284.0,48.1937,48.2253,48.1304,48.1779,32284.0
2017-12-14 12:20:00,60.94,60.98,60.89,60.91,22225.0,48.1937,48.2253,48.1542,48.17,22225.0
2017-12-14 12:30:00,60.9,60.93,60.86,60.9,17790.0,48.1621,48.1858,48.1304,48.1621,17790.0
2017-12-14 12:40:00,60.89,60.91,60.84,60.84,24096.0,48.1542,48.17,48.1146,48.1146,24096.0
2017-12-14 12:50:00,60.85,60.88,60.72,60.77,31527.0,48.1225,48.1463,48.0197,48.0593,31527.0
2017-12-14 13:00:00,60.75,60.77,60.67,60.71,54304.0,48.0434,48.0593,47.9802,48.0118,54304.0
2017-12-14 13:10:00,60.71,60.75,60.64,60.69,58144.0,48.0118,48.0434,47.9565,47.996,58144.0
2017-12-14 13:20:00,60.69,60.69,60.57,60.61,35374.0,47.996,47.996,47.9011,47.9327,35374.0
2017-12-14 13:30:00,60.61,60.7,60.59,60.68,34886.0,47.9327,48.0039,47.9169,47.9881,34886.0
2017-12-14 13:40:00,60.69,60.81,60.64,60.8,32985.0,47.996,48.0909,47.9565,48.083,32985.0
2017-12-14 13:50:00,60.79,60.92,60.75,60.75,59569.0,48.0751,48.1779,48.0434,48.0434,59569.0
2017-12-14 14:00:00,60.75,60.85,60.74,60.79,59039.0,48.0434,48.1225,48.0355,48.0751,59039.0
2017-12-14 14:10:00,60.79,60.87,60.76,60.8,56665.0,48.0751,48.1383,48.0514,48.083,56665.0
2017-12-14 14:20:00,60.81,60.82,60.6,60.6,49522.0,48.0909,48.0988,47.9248,47.9248,49522.0
2017-12-14 14:30:00,60.59,60.64,60.53,60.55,44834.0,47.9169,47.9565,47.8695,47.8853,44834.0
2017-12-14 14:40:00,60.53,60.59,60.51,60.59,23955.0,47.8695,47.9169,47.8536,47.9169,23955.0
2017-12-14 14:50:00,60.59,60.71,60.56,60.64,34637.0,47.9169,48.0118,47.8932,47.9565,34637.0
2017-12-14 15:00:00,60.65,60.69,60.54,60.54,38845.0,47.9644,47.996,47.8774,47.8774,38845.0
2017-12-14 15:10:00,60.55,60.58,60.43,60.45,62059.0,47.8853,47.909,47.7904,47.8062,62059.0
2017-12-14 15:20:00,60.45,60.5,60.41,60.48,38767.0,47.8062,47.8457,47.7746,47.8299,38767.0
2017-12-14 15:30:00,60.48,60.64,60.47,60.49,89376.0,47.8299,47.9565,47.822,47.8378,89376.0
2017-12-14 15:40:00,60.5,60.59,60.43,60.47,73913.0,47.8457,47.9169,47.7904,47.822,73913.0
2017-12-14 15:50:00,60.46,60.46,60.34,60.35,185993.0,47.8141,47.8141,47.7192,47.7271,185993.0
2017-12-15 09:30:00,61.0,61.46,60.66,61.26,426080.0,48.2412,48.6049,47.9723,48.4468,426080.0
2017-12-15 09:40:00,61.25,61.72,61.23,61.72,76604.0,48.4389,48.8106,48.423,48.8106,76604.0
2017-12-15 09:50:00,61.71,62.2,61.59,62.18,125613.0,48.8026,49.1902,48.7077,49.1743,125613.0
2017-12-15 10:00:00,62.15,62.93,62.12,62.63,181393.0,49.1506,49.7675,49.1269,49.5302,181393.0
2017-12-15 10:10:00,62.64,62.89,62.47,62.81,158869.0,49.5381,49.7358,49.4037,49.6726,158869.0
2017-12-15 10:20:00,62.83,63.24,62.63,63.2,196224.0,49.6884,50.0126,49.5302,49.981,196224.0
2017-12-15 10:30:00,63.2,63.57,63.12,63.3,160215.0,49.981,50.2736,49.9177,50.0601,160215.0
2017-12-15 10:40:00,63.3,63.35,63.04,63.21,156702.0,50.0601,50.0996,49.8545,49.9889,156702.0
2017-12-15 10:50:00,63.21,63.43,63.14,63.15,175249.0,49.9889,50.1629,49.9335,49.9415,175249.0
2017-12-15 11:00:00,63.15,63.47,63.12,63.26,129142.0,49.9415,50.1945,49.9177,50.0284,129142.0
2017-12-15 11:10:00,63.28,63.65,63.28,63.6,112798.0,50.0443,50.3369,50.0443,50.2973,112798.0
2017-12-15 11:20:00,63.6,63.79,63.4,63.72,246972.0,50.2973,50.4476,50.1392,50.3922,246972.0
2017-12-15 11:30:00,63.73,63.73,63.21,63.48,154757.0,50.4001,50.4001,49.9889,50.2024,154757.0
2017-12-15 11:40:00,63.48,63.51,63.13,63.26,88433.0,50.2024,50.2262,49.9256,50.0284,88433.0
2017-12-15 11:50:00,63.26,63.59,63.23,63.35,93921.0,50.0284,50.2894,50.0047,50.0996,93921.0
2017-12-15 12:00:00,63.32,63.42,63.17,63.2,51075.0,50.0759,50.155,49.9573,49.981,51075.0
2017-12-15 12:10:00,63.17,63.26,63.14,63.23,46055.0,49.9573,50.0284,49.9335,50.0047,46055.0
2017-12-15 12:20:00,63.23,63.26,63.1,63.19,46321.0,50.0047,50.0284,49.9019,49.9731,46321.0
2017-12-15 12:30:00,63.22,63.43,63.22,63.43,122530.0,49.9968,50.1629,49.9968,50.1629,122530.0
2017-12-15 12:40:00,63.43,63.52,63.29,63.37,80760.0,50.1629,50.2341,50.0522,50.1154,80760.0
2017-12-15 12:50:00,63.33,63.37,63.19,63.36,38152.0,50.0838,50.1154,49.9731,50.1075,38152.0
2017-12-15 13:00:00,63.35,63.42,63.18,63.23,39022.0,50.0996,50.155,49.9652,50.0047,39022.0
2017-12-15 13:10:00,63.21,63.22,63.08,63.13,34071.0,49.9889,49.9968,49.8861,49.9256,34071.0
2017-12-15 13:20:00,63.15,63.32,63.14,63.29,28230.0,49.9415,50.0759,49.9335,50.0522,28230.0
2017-12-15 13:30:00,63.28,63.34,63.25,63.31,31706.0,50.0443,50.0917,50.0205,50.068,31706.0
2017-12-15 13:40:00,63.31,63.43,63.29,63.38,53739.0,50.068,50.1629,50.0522,50.1233,53739.0
2017-12-15 13:50:00,63.38,63.63,63.38,63.63,106651.0,50.1233,50.3211,50.1233,50.3211,106651.0
2017-12-15 14:00:00,63.63,63.79,63.39,63.45,118554.0,50.3211,50.4476,50.1313,50.1787,118554.0
2017-12-15 14:10:00,63.46,63.57,63.42,63.5,118238.0,50.1866,50.2736,50.155,50.2183,118238.0
2017-12-15 14:20:00,63.5,63.57,63.4,63.43,86126.0,50.2183,50.2736,50.1392,50.1629,86126.0
2017-12-15 14:30:00,63.42,63.6,63.38,63.5,166525.0,50.155,50.2973,50.1233,50.2183,166525.0
2017-12-15 14:40:00,63.49,63.62,63.49,63.5,126646.0,50.2103,50.3132,50.2103,50.2183,126646.0
2017-12-15 14:50:00,63.5,63.53,63.31,63.45,140365.0,50.2183,50.242,50.068,50.1787,140365.0
2017-12-15 15:00:00,63.43,63.45,63.16,63.16,123908.0,50.1629,50.1787,49.9494,49.9494,123908.0
2017-12-15 15:10:00,63.15,63.25,63.06,63.09,85552.0,49.9415,50.0205,49.8703,49.894,85552.0
2017-12-15 15:20:00,63.09,63.09,62.93,62.94,90056.0,49.894,49.894,49.7675,49.7754,90056.0
2017-12-15 15:30:00,62.92,62.96,62.84,62.92,151435.0,49.7596,49.7912,49.6963,49.7596,151435.0
2017-12-15 15:40:00,62.92,63.09,62.88,63.01,264238.0,49.7596,49.894,49.7279,49.8307,264238.0
2017-12-15 15:50:00,63.02,63.2,62.97,63.16,523974.0,49.8386,49.981,49.7991,49.9494,523974.0
2017-12-18 09:30:00,62.94,63.0,62.05,62.5,164408.0,49.7754,49.8228,49.0715,49.4274,164408.0
2017-12-18 09:40:00,62.5,62.9,62.43,62.57,110774.0,49.4274,49.7437,49.3721,49.4828,110774.0
2017-12-18 09:50:00,62.57,62.68,62.43,62.66,170102.0,49.4828,49.5698,49.3721,49.5539,170102.0
2017-12-18 10:00:00,62.66,62.66,62.24,62.24,131769.0,49.5539,49.5539,49.2218,49.2218,131769.0
2017-12-18 10:10:00,62.24,62.47,62.22,62.43,106292.0,49.2218,49.4037,49.206,49.3721,106292.0
2017-12-18 10:20:00,62.43,62.47,62.24,62.31,125846.0,49.3721,49.4037,49.2218,49.2772,125846.0
2017-12-18 10:30:00,62.31,62.62,62.31,62.5,137940.0,49.2772,49.5223,49.2772,49.4274,137940.0
2017-12-18 10:40:00,62.47,62.64,62.43,62.56,83755.0,49.4037,49.5381,49.3721,49.4749,83755.0
2017-12-18 10:50:00,62.56,62.89,62.56,62.87,40928.0,49.4749,49.7358,49.4749,49.72,40928.0
2017-12-18 11:00:00,62.82,62.87,62.55,62.57,90875.0,49.6805,49.72,49.467,49.4828,90875.0
2017-12-18 11:10:00,62.56,62.65,62.47,62.64,100353.0,49.4749,49.546,49.4037,49.5381,100353.0
2017-12-18 11:20:00,62.65,62.77,62.61,62.77,123840.0,49.546,49.6409,49.5144,49.6409,123840.0
2017-12-18 11:30:00,62.79,62.9,62.71,62.77,67653.0,49.6568,49.7437,49.5935,49.6409,67653.0
2017-12-18 11:40:00,62.77,62.79,62.6,62.6,44966.0,49.6409,49.6568,49.5065,49.5065,44966.0
2017-12-18 11:50:00,62.62,62.63,62.48,62.5,50923.0,49.5223,49.5302,49.4116,49.4274,50923.0
2017-12-18 12:00:00,62.5,62.56,62.48,62.53,48032.0,49.4274,49.4749,49.4116,49.4511,48032.0
2017-12-18 12:10:00,62.51,62.55,62.5,62.5,42600.0,49.4353,49.467,49.4274,49.4274,42600.0
2017-12-18 12:20:00,62.5,62.61,62.5,62.51,52330.0,49.4274,49.5144,49.4274,49.4353,52330.0
2017-12-18 12:30:00,62.51,62.62,62.51,62.6,38747.0,49.4353,49.5223,49.4353,49.5065,38747.0
2017-12-18 12:40:00,62.61,62.68,62.58,62.68,32842.0,49.5144,49.5698,49.4907,49.5698,32842.0
2017-12-18 12:50:00,62.69,62.78,62.66,62.73,50642.0,49.5777,49.6488,49.5539,49.6093,50642.0
2017-12-18 13:00:00,62.72,62.91,62.5,62.89,78093.0,49.6014,49.7517,49.4274,49.7358,78093.0
2017-12-18 13:10:00,62.89,63.0,62.78,62.78,98963.0,49.7358,49.8228,49.6488,49.6488,98963.0
2017-12-18 13:20:00,62.8,62.86,62.76,62.84,89917.0,49.6647,49.7121,49.633,49.6963,89917.0
2017-12-18 13:30:00,62.84,62.85,62.72,62.81,63805.0,49.6963,49.7042,49.6014,49.6726,63805.0
2017-12-18 13:40:00,62.82,62.9,62.75,62.83,73148.0,49.6805,49.7437,49.6251,49.6884,73148.0
2017-12-18 13:50:00,62.83,62.84,62.62,62.66,38154.0,49.6884,49.6963,49.5223,49.5539,38154.0
2017-12-18 14:00:00,62.66,62.71,62.6,62.64,39062.0,49.5539,49.5935,49.5065,49.5381,39062.0
2017-12-18 14:10:00,62.63,62.63,62.52,62.54,33096.0,49.5302,49.5302,49.4432,49.459,33096.0
2017-12-18 14:20:00,62.53,62.62,62.51,62.62,43035.0,49.4511,49.5223,49.4353,49.5223,43035.0
2017-12-18 14:30:00,62.61,62.62,62.51,62.59,42490.0,49.5144,49.5223,49.4353,49.4986,42490.0
2017-12-18 14:40:00,62.58,62.6,62.51,62.54,48249.0,49.4907,49.5065,49.4353,49.459,48249.0
2017-12-18 14:50:00,62.54,62.58,62.49,62.55,55130.0,49.459,49.4907,49.4195,49.467,55130.0
2017-12-18 15:00:00,62.55,62.69,62.55,62.62,55108.0,49.467,49.5777,49.467,49.5223,55108.0
2017-12-18 15:10:00,62.62,62.69,62.59,62.65,77593.0,49.5223,49.5777,49.4986,49.546,77593.0
2017-12-18 15:20:00,62.66,62.79,62.65,62.66,90105.0,49.5539,49.6568,49.546,49.5539,90105.0
2017-12-18 15:30:00,62.66,62.66,62.53,62.55,98846.0,49.5539,49.5539,49.4511,49.467,98846.0
2017-12-18 15:40:00,62.54,62.58,62.48,62.49,159347.0,49.459,49.4907,49.4116,49.4195,159347.0
2017-12-18 15:50:00,62.48,62.48,62.23,62.38,458698.0,49.4116,49.4116,49.2139,49.3325,458698.0
2017-12-19 09:30:00,62.25,62.72,62.14,62.72,75846.0,49.2297,49.6014,49.1427,49.6014,75846.0
2017-12-19 09:40:00,62.65,63.03,62.56,62.89,116331.0,49.546,49.8466,49.4749,49.7358,116331.0
2017-12-19 09:50:00,62.9,63.05,62.71,62.85,89948.0,49.7437,49.8624,49.5935,49.7042,89948.0
2017-12-19 10:00:00,62.82,62.86,62.53,62.8,57767.0,49.6805,49.7121,49.4511,49.6647,57767.0
2017-12-19 10:10:00,62.79,63.03,62.63,62.73,93866.0,49.6568,49.8466,49.5302,49.6093,93866.0
2017-12-19 10:20:00,62.74,62.89,62.63,62.64,35659.0,49.6172,49.7358,49.5302,49.5381,35659.0
2017-12-19 10:30:00,62.66,62.9,62.65,62.85,39405.0,49.5539,49.7437,49.546,49.7042,39405.0
2017-12-19 10:40:00,62.83,62.95,62.78,62.88,61198.0,49.6884,49.7833,49.6488,49.7279,61198.0
2017-12-19 10:50:00,62.88,63.01,62.84,62.89,31206.0,49.7279,49.8307,49.6963,49.7358,31206.0
2017-12-19 11:00:00,62.89,63.08,62.86,62.9,110170.0,49.7358,49.8861,49.7121,49.7437,110170.0
2017-12-19 11:10:00,62.9,63.05,62.79,63.02,42719.0,49.7437,49.8624,49.6568,49.8386,42719.0
2017-12-19 11:20:00,63.05,63.06,62.94,62.98,44245.0,49.8624,49.8703,49.7754,49.807,44245.0
2017-12-19 11:30:00,62.97,62.97,62.84,62.85,45469.0,49.7991,49.7991,49.6963,49.7042,45469.0
2017-12-19 11:40:00,62.86,62.96,62.85,62.94,63913.0,49.7121,49.7912,49.7042,49.7754,63913.0
2017-12-19 11:50:00,62.93,63.12,62.82,62.84,136127.0,49.7675,49.9177,49.6805,49.6963,136127.0
2017-12-19 12:00:00,62.86,63.19,62.86,63.06,60879.0,49.7121,49.9731,49.7121,49.8703,60879.0
2017-12-19 12:10:00,63.05,63.12,62.98,63.1,33626.0,49.8624,49.9177,49.807,49.9019,33626.0
2017-12-19 12:20:00,63.12,63.18,63.06,63.1,39509.0,49.9177,49.9652,49.8703,49.9019,39509.0
2017-12-19 12:30:00,63.1,63.18,63.04,63.09,47758.0,49.9019,49.9652,49.8545,49.894,47758.0
2017-12-19 12:40:00,63.07,63.14,63.03,63.1,88244.0,49.8782,49.9335,49.8466,49.9019,88244.0
2017-12-19 12:50:00,63.09,63.28,63.06,63.26,94021.0,49.894,50.0443,49.8703,50.0284,94021.0
2017-12-19 13:00:00,63.26,63.35,63.23,63.29,37417.0,50.0284,50.0996,50.0047,50.0522,37417.0
2017-12-19 13:10:00,63.3,63.31,63.17,63.2,49562.0,50.0601,50.068,49.9573,49.981,49562.0
2017-12-19 13:20:00,63.19,63.21,63.16,63.19,63129.0,49.9731,49.9889,49.9494,49.9731,63129.0
2017-12-19 13:30:00,63.19,63.2,63.05,63.06,30060.0,49.9731,49.981,49.8624,49.8703,30060.0
2017-12-19 13:40:00,63.06,63.06,62.94,62.98,24153.0,49.8703,49.8703,49.7754,49.807,24153.0
2017-12-19 13:50:00,62.95,62.97,62.89,62.96,344238.0,49.7833,49.7991,49.7358,49.7912,344238.0
2017-12-19 14:00:00,62.96,63.0,62.9,62.97,73832.0,49.7912,49.8228,49.7437,49.7991,73832.0
2017-12-19 14:10:00,62.95,62.96,62.89,62.92,52127.0,49.7833,49.7912,49.7358,49.7596,52127.0
2017-12-19 14:20:00,62.93,63.07,62.92,63.01,72703.0,49.7675,49.8782,49.7596,49.8307,72703.0
2017-12-19 14:30:00,63.01,63.13,62.93,63.11,50059.0,49.8307,49.9256,49.7675,49.9098,50059.0
2017-12-19 14:40:00,63.1,63.21,62.92,62.96,57680.0,49.9019,49.9889,49.7596,49.7912,57680.0
2017-12-19 14:50:00,62.95,63.04,62.92,62.96,63716.0,49.7833,49.8545,49.7596,49.7912,63716.0
2017-12-19 15:00:00,62.95,63.01,62.9,62.97,116977.0,49.7833,49.8307,49.7437,49.7991,116977.0
2017-12-19 15:10:00,62.98,63.05,62.92,63.01,81527.0,49.807,49.8624,49.7596,49.8307,81527.0
2017-12-19 15:20:00,63.01,63.1,62.98,63.07,78201.0,49.8307,49.9019,49.807,49.8782,78201.0
2017-12-19 15:30:00,63.07,63.18,63.03,63.13,122620.0,49.8782,49.9652,49.8466,49.9256,122620.0
2017-12-19 15:40:00,63.13,63.16,63.01,63.06,126647.0,49.9256,49.9494,49.8307,49.8703,126647.0
2017-12-19 15:50:00,63.05,63.13,62.99,63.02,313648.0,49.8624,49.9256,49.8149,49.8386,313648.0
2017-12-20 09:30:00,63.11,63.69,63.11,63.3,68869.0,49.9098,50.3685,49.9098,50.0601,68869.0
2017-12-20 09:40:00,63.33,63.67,63.22,63.49,83567.0,50.0838,50.3527,49.9968,50.2103,83567.0
2017-12-20 09:50:00,63.51,63.68,63.35,63.63,67848.0,50.2262,50.3606,50.0996,50.3211,67848.0
2017-12-20 10:00:00,63.66,63.7,63.45,63.65,64965.0,50.3448,50.3764,50.1787,50.3369,64965.0
2017-12-20 10:10:00,63.68,63.68,63.47,63.53,86761.0,50.3606,50.3606,50.1945,50.242,86761.0
2017-12-20 10:20:00,63.53,63.78,63.53,63.69,86071.0,50.242,50.4397,50.242,50.3685,86071.0
2017-12-20 10:30:00,63.7,63.7,63.59,63.61,68486.0,50.3764,50.3764,50.2894,50.3052,68486.0
2017-12-20 10:40:00,63.59,63.69,63.51,63.58,80903.0,50.2894,50.3685,50.2262,50.2815,80903.0
2017-12-20 10:50:00,63.6,63.68,63.3,63.38,60002.0,50.2973,50.3606,50.0601,50.1233,60002.0
2017-12-20 11:00:00,63.41,63.48,63.25,63.48,45863.0,50.1471,50.2024,50.0205,50.2024,45863.0
2017-12-20 11:10:00,63.48,63.48,63.32,63.32,38463.0,50.2024,50.2024,50.0759,50.0759,38463.0
2017-12-20 11:20:00,63.34,63.59,63.33,63.49,76710.0,50.0917,50.2894,50.0838,50.2103,76710.0
2017-12-20 11:30:00,63.49,63.5,63.33,63.39,31271.0,50.2103,50.2183,50.0838,50.1313,31271.0
2017-12-20 11:40:00,63.37,63.46,63.35,63.35,31227.0,50.1154,50.1866,50.0996,50.0996,31227.0
2017-12-20 11:50:00,63.36,63.48,63.36,63.42,46953.0,50.1075,50.2024,50.1075,50.155,46953.0
2017-12-20 12:00:00,63.41,63.42,63.23,63.33,50520.0,50.1471,50.155,50.0047,50.0838,50520.0
2017-12-20 12:10:00,63.32,63.38,63.26,63.34,33112.0,50.0759,50.1233,50.0284,50.0917,33112.0
2017-12-20 12:20:00,63.35,63.38,63.29,63.35,28624.0,50.0996,50.1233,50.0522,50.0996,28624.0
2017-12-20 12:30:00,63.34,63.35,63.21,63.24,44665.0,50.0917,50.0996,49.9889,50.0126,44665.0
2017-12-20 12:40:00,63.25,63.38,63.19,63.38,38691.0,50.0205,50.1233,49.9731,50.1233,38691.0
2017-12-20 12:50:00,63.37,63.38,63.28,63.34,38695.0,50.1154,50.1233,50.0443,50.0917,38695.0
2017-12-20 13:00:00,63.33,63.41,63.29,63.38,40830.0,50.0838,50.1471,50.0522,50.1233,40830.0
2017-12-20 13:10:00,63.37,63.52,63.37,63.49,22970.0,50.1154,50.2341,50.1154,50.2103,22970.0
2017-12-20 13:20:00,63.5,63.55,63.39,63.43,34088.0,50.2183,50.2578,50.1313,50.1629,34088.0
2017-12-20 13:30:00,63.41,63.45,63.3,63.31,30701.0,50.1471,50.1787,50.0601,50.068,30701.0
2017-12-20 13:40:00,63.31,63.32,63.22,63.29,35411.0,50.068,50.0759,49.9968,50.0522,35411.0
2017-12-20 13:50:00,63.31,63.35,63.29,63.32,38150.0,50.068,50.0996,50.0522,50.0759,38150.0
2017-12-20 14:00:00,63.3,63.35,63.28,63.34,21117.0,50.0601,50.0996,50.0443,50.0917,21117.0
2017-12-20 14:10:00,63.33,63.38,63.25,63.28,56406.0,50.0838,50.1233,50.0205,50.0443,56406.0
2017-12-20 14:20:00,63.28,63.29,63.2,63.24,22252.0,50.0443,50.0522,49.981,50.0126,22252.0
2017-12-20 14:30:00,63.25,63.3,63.23,63.3,39553.0,50.0205,50.0601,50.0047,50.0601,39553.0
2017-12-20 14:40:00,63.29,63.3,63.22,63.25,61076.0,50.0522,50.0601,49.9968,50.0205,61076.0
2017-12-20 14:50:00,63.24,63.32,63.23,63.32,49288.0,50.0126,50.0759,50.0047,50.0759,49288.0
2017-12-20 15:00:00,63.32,63.37,63.3,63.36,48263.0,50.0759,50.1154,50.0601,50.1075,48263.0
2017-12-20 15:10:00,63.35,63.44,63.3,63.31,68246.0,50.0996,50.1708,50.0601,50.068,68246.0
2017-12-20 15:20:00,63.31,63.39,63.2,63.39,80806.0,50.068,50.1313,49.981,50.1313,80806.0
2017-12-20 15:30:00,63.39,63.56,63.37,63.51,109549.0,50.1313,50.2657,50.1154,50.2262,109549.0
2017-12-20 15:40:00,63.52,63.52,63.4,63.43,169542.0,50.2341,50.2341,50.1392,50.1629,169542.0
2017-12-20 15:50:00,63.43,63.5,63.42,63.46,300924.0,50.1629,50.2183,50.155,50.1866,300924.0
2017-12-21 09:30:00,63.49,63.75,63.27,63.46,82661.0,50.2103,50.416,50.0364,50.1866,82661.0
2017-12-21 09:40:00,63.42,63.61,63.38,63.49,26040.0,50.155,50.3052,50.1233,50.2103,26040.0
2017-12-21 09:50:00,63.48,63.48,63.32,63.44,32236.0,50.2024,50.2024,50.0759,50.1708,32236.0
2017-12-21 10:00:00,63.37,63.45,63.2,63.4,39460.0,50.1154,50.1787,49.981,50.1392,39460.0
2017-12-21 10:10:00,63.42,63.64,63.4,63.51,39633.0,50.155,50.329,50.1392,50.2262,39633.0
2017-12-21 10:20:00,63.52,63.56,63.3,63.34,31218.0,50.2341,50.2657,50.0601,50.0917,31218.0
2017-12-21 10:30:00,63.35,63.41,63.21,63.25,22949.0,50.0996,50.1471,49.9889,50.0205,22949.0
2017-12-21 10:40:00,63.23,63.25,63.14,63.17,27914.0,50.0047,50.0205,49.9335,49.9573,27914.0
2017-12-21 10:50:00,63.15,63.16,63.03,63.08,23384.0,49.9415,49.9494,49.8466,49.8861,23384.0
2017-12-21 11:00:00,63.1,63.19,62.88,62.94,40707.0,49.9019,49.9731,49.7279,49.7754,40707.0
2017-12-21 11:10:00,62.95,62.95,62.8,62.82,28114.0,49.7833,49.7833,49.6647,49.6805,28114.0
2017-12-21 11:20:00,62.82,62.84,62.74,62.78,24762.0,49.6805,49.6963,49.6172,49.6488,24762.0
2017-12-21 11:30:00,62.78,62.91,62.78,62.89,31622.0,49.6488,49.7517,49.6488,49.7358,31622.0
2017-12-21 11:40:00,62.91,62.92,62.65,62.65,40028.0,49.7517,49.7596,49.546,49.546,40028.0
2017-12-21 11:50:00,62.68,62.68,62.51,62.54,33218.0,49.5698,49.5698,49.4353,49.459,33218.0
2017-12-21 12:00:00,62.56,62.64,62.51,62.63,17931.0,49.4749,49.5381,49.4353,49.5302,17931.0
2017-12-21 12:10:00,62.62,62.75,62.6,62.7,22165.0,49.5223,49.6251,49.5065,49.5856,22165.0
2017-12-21 12:20:00,62.68,62.76,62.61,62.61,17121.0,49.5698,49.633,49.5144,49.5144,17121.0
2017-12-21 12:30:00,62.65,62.74,62.64,62.72,27196.0,49.546,49.6172,49.5381,49.6014,27196.0
2017-12-21 12:40:00,62.71,62.72,62.64,62.67,8439.0,49.5935,49.6014,49.5381,49.5619,8439.0
2017-12-21 12:50:00,62.67,62.74,62.66,62.71,16654.0,49.5619,49.6172,49.5539,49.5935,16654.0
2017-12-21 13:00:00,62.72,62.77,62.71,62.76,19006.0,49.6014,49.6409,49.5935,49.633,19006.0
2017-12-21 13:10:00,62.75,62.85,62.75,62.84,13888.0,49.6251,49.7042,49.6251,49.6963,13888.0
2017-12-21 13:20:00,62.83,62.84,62.77,62.82,15447.0,49.6884,49.6963,49.6409,49.6805,15447.0
2017-12-21 13:30:00,62.81,62.84,62.72,62.79,21076.0,49.6726,49.6963,49.6014,49.6568,21076.0
2017-12-21 13:40:00,62.8,62.97,62.77,62.86,31158.0,49.6647,49.7991,49.6409,49.7121,31158.0
2017-12-21 13:50:00,62.86,62.91,62.78,62.8,16004.0,49.7121,49.7517,49.6488,49.6647,16004.0
2017-12-21 14:00:00,62.81,62.84,62.76,62.82,16460.0,49.6726,49.6963,49.633,49.6805,16460.0
2017-12-21 14:10:00,62.81,62.91,62.81,62.91,32346.0,49.6726,49.7517,49.6726,49.7517,32346.0
2017-12-21 14:20:00,62.9,62.93,62.84,62.85,17990.0,49.7437,49.7675,49.6963,49.7042,17990.0
2017-12-21 14:30:00,62.84,62.91,62.82,62.83,18077.0,49.6963,49.7517,49.6805,49.6884,18077.0
2017-12-21 14:40:00,62.83,62.89,62.82,62.83,27997.0,49.6884,49.7358,49.6805,49.6884,27997.0
2017-12-21 14:50:00,62.83,62.84,62.78,62.82,34948.0,49.6884,49.6963,49.6488,49.6805,34948.0
2017-12-21 15:00:00,62.8,62.81,62.75,62.76,32372.0,49.6647,49.6726,49.6251,49.633,32372.0
2017-12-21 15:10:00,62.78,62.78,62.6,62.63,81468.0,49.6488,49.6488,49.5065,49.5302,81468.0
2017-12-21 15:20:00,62.63,62.73,62.61,62.73,41947.0,49.5302,49.6093,49.5144,49.6093,41947.0
2017-12-21 15:30:00,62.71,62.72,62.66,62.69,48697.0,49.5935,49.6014,49.5539,49.5777,48697.0
2017-12-21 15:40:00,62.69,62.77,62.67,62.72,102357.0,49.5777,49.6409,49.5619,49.6014,102357.0
2017-12-21 15:50:00,62.71,62.76,62.66,62.69,172148.0,49.5935,49.633,49.5539,49.5777,172148.0
2017-12-22 09:30:00,62.95,63.06,62.83,62.97,35627.0,49.7833,49.8703,49.6884,49.7991,35627.0
2017-12-22 09:40:00,62.97,63.19,62.96,63.06,47328.0,49.7991,49.9731,49.7912,49.8703,47328.0
2017-12-22 09:50:00,63.07,63.2,62.92,63.03,66920.0,49.8782,49.981,49.7596,49.8466,66920.0
2017-12-22 10:00:00,63.05,63.1,62.88,62.95,68554.0,49.8624,49.9019,49.7279,49.7833,68554.0
2017-12-22 10:10:00,62.95,63.04,62.68,62.73,79860.0,49.7833,49.8545,49.5698,49.6093,79860.0
2017-12-22 10:20:00,62.75,62.85,62.43,62.57,72385.0,49.6251,49.7042,49.3721,49.4828,72385.0
2017-12-22 10:30:00,62.58,62.68,62.44,62.58,54398.0,49.4907,49.5698,49.38,49.4907,54398.0
2017-12-22 10:40:00,62.55,62.6,62.39,62.46,53508.0,49.467,49.5065,49.3404,49.3958,53508.0
2017-12-22 10:50:00,62.47,62.82,62.43,62.69,44598.0,49.4037,49.6805,49.3721,49.5777,44598.0
2017-12-22 11:00:00,62.72,62.73,62.49,62.68,33806.0,49.6014,49.6093,49.4195,49.5698,33806.0
2017-12-22 11:10:00,62.7,62.76,62.61,62.65,24746.0,49.5856,49.633,49.5144,49.546,24746.0
2017-12-22 11:20:00,62.67,62.7,62.54,62.67,23629.0,49.5619,49.5856,49.459,49.5619,23629.0
2017-12-22 11:30:00,62.66,62.68,62.4,62.48,46097.0,49.5539,49.5698,49.3483,49.4116,46097.0
2017-12-22 11:40:00,62.47,62.58,62.45,62.54,27384.0,49.4037,49.4907,49.3879,49.459,27384.0
2017-12-22 11:50:00,62.53,62.56,62.45,62.49,29399.0,49.4511,49.4749,49.3879,49.4195,29399.0
2017-12-22 12:00:00,62.49,62.52,62.35,62.39,44659.0,49.4195,49.4432,49.3088,49.3404,44659.0
2017-12-22 12:10:00,62.39,62.44,62.37,62.41,21749.0,49.3404,49.38,49.3246,49.3562,21749.0
2017-12-22 12:20:00,62.41,62.64,62.39,62.64,31536.0,49.3562,49.5381,49.3404,49.5381,31536.0
2017-12-22 12:30:00,62.62,62.68,62.51,62.64,38908.0,49.5223,49.5698,49.4353,49.5381,38908.0
2017-12-22 12:40:00,62.63,62.68,62.53,62.62,50788.0,49.5302,49.5698,49.4511,49.5223,50788.0
2017-12-22 12:50:00,62.61,62.67,62.54,62.61,39386.0,49.5144,49.5619,49.459,49.5144,39386.0
2017-12-22 13:00:00,62.6,62.64,62.43,62.63,52617.0,49.5065,49.5381,49.3721,49.5302,52617.0
2017-12-22 13:10:00,62.63,62.65,62.55,62.56,57509.0,49.5302,49.546,49.467,49.4749,57509.0
2017-12-22 13:20:00,62.56,62.65,62.53,62.6,40138.0,49.4749,49.546,49.4511,49.5065,40138.0
2017-12-22 13:30:00,62.59,62.61,62.51,62.51,35944.0,49.4986,49.5144,49.4353,49.4353,35944.0
2017-12-22 13:40:00,62.51,62.67,62.51,62.63,71368.0,49.4353,49.5619,49.4353,49.5302,71368.0
2017-12-22 13:50:00,62.61,62.67,62.54,62.55,57940.0,49.5144,49.5619,49.459,49.467,57940.0
2017-12-22 14:00:00,62.54,62.64,62.54,62.6,62144.0,49.459,49.5381,49.459,49.5065,62144.0
2017-12-22 14:10:00,62.6,62.62,62.44,62.56,72464.0,49.5065,49.5223,49.38,49.4749,72464.0
2017-12-22 14:20:00,62.56,62.58,62.43,62.45,25524.0,49.4749,49.4907,49.3721,49.3879,25524.0
2017-12-22 14:30:00,62.46,62.48,62.36,62.42,36687.0,49.3958,49.4116,49.3167,49.3641,36687.0
2017-12-22 14:40:00,62.42,62.46,62.39,62.46,28619.0,49.3641,49.3958,49.3404,49.3958,28619.0
2017-12-22 14:50:00,62.46,62.47,62.36,62.37,39197.0,49.3958,49.4037,49.3167,49.3246,39197.0
2017-12-22 15:00:00,62.34,62.43,62.3,62.38,52676.0,49.3009,49.3721,49.2692,49.3325,52676.0
2017-12-22 15:10:00,62.38,62.47,62.38,62.43,28993.0,49.3325,49.4037,49.3325,49.3721,28993.0
2017-12-22 15:20:00,62.42,62.46,62.38,62.42,29992.0,49.3641,49.3958,49.3325,49.3641,29992.0
2017-12-22 15:30:00,62.42,62.49,62.42,62.48,43110.0,49.3641,49.4195,49.3641,49.4116,43110.0
2017-12-22 15:40:00,62.48,62.56,62.47,62.55,57626.0,49.4116,49.4749,49.4037,49.467,57626.0
2017-12-22 15:50:00,62.55,62.56,62.43,62.49,134257.0,49.467,49.4749,49.3721,49.4195,134257.0
2017-12-26 09:30:00,62.49,63.05,62.38,63.03,67918.0,49.4195,49.8624,49.3325,49.8466,67918.0
2017-12-26 09:40:00,63.03,63.13,62.83,62.89,37124.0,49.8466,49.9256,49.6884,49.7358,37124.0
2017-12-26 09:50:00,62.94,63.11,62.86,62.88,26167.0,49.7754,49.9098,49.7121,49.7279,26167.0
2017-12-26 10:00:00,62.88,63.1,62.87,63.1,21838.0,49.7279,49.9019,49.72,49.9019,21838.0
2017-12-26 10:10:00,63.08,63.11,62.97,63.03,25157.0,49.8861,49.9098,49.7991,49.8466,25157.0
2017-12-26 10:20:00,63.02,63.09,62.92,63.0,45016.0,49.8386,49.894,49.7596,49.8228,45016.0
2017-12-26 10:30:00,62.99,63.15,62.97,63.14,27872.0,49.8149,49.9415,49.7991,49.9335,27872.0
2017-12-26 10:40:00,63.11,63.23,63.09,63.23,18074.0,49.9098,50.0047,49.894,50.0047,18074.0
2017-12-26 10:50:00,63.23,63.31,63.17,63.28,17769.0,50.0047,50.068,49.9573,50.0443,17769.0
2017-12-26 11:00:00,63.27,63.27,63.08,63.09,34279.0,50.0364,50.0364,49.8861,49.894,34279.0
2017-12-26 11:10:00,63.06,63.07,62.86,62.94,29511.0,49.8703,49.8782,49.7121,49.7754,29511.0
2017-12-26 11:20:00,62.95,63.01,62.9,63.01,18722.0,49.7833,49.8307,49.7437,49.8307,18722.0
2017-12-26 11:30:00,62.99,63.01,62.8,62.82,23167.0,49.8149,49.8307,49.6647,49.6805,23167.0
2017-12-26 11:40:00,62.81,62.85,62.75,62.8,31094.0,49.6726,49.7042,49.6251,49.6647,31094.0
2017-12-26 11:50:00,62.83,62.94,62.77,62.92,22223.0,49.6884,49.7754,49.6409,49.7596,22223.0
2017-12-26 12:00:00,62.94,62.96,62.82,62.82,29684.0,49.7754,49.7912,49.6805,49.6805,29684.0
2017-12-26 12:10:00,62.82,62.92,62.79,62.92,15338.0,49.6805,49.7596,49.6568,49.7596,15338.0
2017-12-26 12:20:00,62.92,62.98,62.89,62.91,16407.0,49.7596,49.807,49.7358,49.7517,16407.0
2017-12-26 12:30:00,62.9,62.93,62.88,62.9,19634.0,49.7437,49.7675,49.7279,49.7437,19634.0
2017-12-26 12:40:00,62.9,62.95,62.9,62.92,17362.0,49.7437,49.7833,49.7437,49.7596,17362.0
2017-12-26 12:50:00,62.91,63.09,62.88,63.09,33622.0,49.7517,49.894,49.7279,49.894,33622.0
2017-12-26 13:00:00,63.08,63.08,63.01,63.02,15089.0,49.8861,49.8861,49.8307,49.8386,15089.0
2017-12-26 13:10:00,63.01,63.08,62.97,63.05,15406.0,49.8307,49.8861,49.7991,49.8624,15406.0
2017-12-26 13:20:00,63.05,63.08,63.0,63.01,18022.0,49.8624,49.8861,49.8228,49.8307,18022.0
2017-12-26 13:30:00,63.01,63.01,62.83,62.89,34767.0,49.8307,49.8307,49.6884,49.7358,34767.0
2017-12-26 13:40:00,62.89,62.93,62.84,62.84,16219.0,49.7358,49.7675,49.6963,49.6963,16219.0
2017-12-26 13:50:00,62.85,62.87,62.8,62.86,16165.0,49.7042,49.72,49.6647,49.7121,16165.0
2017-12-26 14:00:00,62.84,62.85,62.75,62.76,16435.0,49.6963,49.7042,49.6251,49.633,16435.0
2017-12-26 14:10:00,62.77,62.79,62.73,62.73,18843.0,49.6409,49.6568,49.6093,49.6093,18843.0
2017-12-26 14:20:00,62.73,62.76,62.71,62.76,14460.0,49.6093,49.633,49.5935,49.633,14460.0
2017-12-26 14:30:00,62.76,62.76,62.69,62.7,20354.0,49.633,49.633,49.5777,49.5856,20354.0
2017-12-26 14:40:00,62.69,62.76,62.67,62.72,23786.0,49.5777,49.633,49.5619,49.6014,23786.0
2017-12-26 14:50:00,62.73,62.84,62.69,62.69,30820.0,49.6093,49.6963,49.5777,49.5777,30820.0
2017-12-26 15:00:00,62.7,62.75,62.63,62.67,96772.0,49.5856,49.6251,49.5302,49.5619,96772.0
2017-12-26 15:10:00,62.65,62.8,62.65,62.78,57675.0,49.546,49.6647,49.546,49.6488,57675.0
2017-12-26 15:20:00,62.78,62.97,62.77,62.85,51512.0,49.6488,49.7991,49.6409,49.7042,51512.0
2017-12-26 15:30:00,62.83,62.83,62.64,62.64,33025.0,49.6884,49.6884,49.5381,49.5381,33025.0
2017-12-26 15:40:00,62.63,62.67,62.6,62.64,54257.0,49.5302,49.5619,49.5065,49.5381,54257.0
2017-12-26 15:50:00,62.64,62.67,62.58,62.67,85676.0,49.5381,49.5619,49.4907,49.5619,85676.0
2017-12-27 09:30:00,62.81,62.84,62.42,62.42,28771.0,49.6726,49.6963,49.3641,49.3641,28771.0
2017-12-27 09:40:00,62.39,62.54,62.38,62.54,12066.0,49.3404,49.459,49.3325,49.459,12066.0
2017-12-27 09:50:00,62.52,62.52,62.3,62.42,12101.0,49.4432,49.4432,49.2692,49.3641,12101.0
2017-12-27 10:00:00,62.42,62.61,62.4,62.52,23822.0,49.3641,49.5144,49.3483,49.4432,23822.0
2017-12-27 10:10:00,62.5,62.57,62.29,62.34,20968.0,49.4274,49.4828,49.2613,49.3009,20968.0
2017-12-27 10:20:00,62.32,62.4,62.27,62.38,19139.0,49.2851,49.3483,49.2455,49.3325,19139.0
2017-12-27 10:30:00,62.36,62.46,62.32,62.4,9764.0,49.3167,49.3958,49.2851,49.3483,9764.0
2017-12-27 10:40:00,62.38,62.57,62.34,62.55,18934.0,49.3325,49.4828,49.3009,49.467,18934.0
2017-12-27 10:50:00,62.55,62.64,62.48,62.53,17641.0,49.467,49.5381,49.4116,49.4511,17641.0
2017-12-27 11:00:00,62.52,62.62,62.49,62.55,18342.0,49.4432,49.5223,49.4195,49.467,18342.0
2017-12-27 11:10:00,62.55,62.56,62.42,62.43,13334.0,49.467,49.4749,49.3641,49.3721,13334.0
2017-12-27 11:20:00,62.41,62.44,62.32,62.38,16792.0,49.3562,49.38,49.2851,49.3325,16792.0
2017-12-27 11:30:00,62.38,62.39,62.28,62.35,18218.0,49.3325,49.3404,49.2534,49.3088,18218.0
2017-12-27 11:40:00,62.36,62.36,62.19,62.26,16455.0,49.3167,49.3167,49.1823,49.2376,16455.0
2017-12-27 11:50:00,62.28,62.35,62.25,62.35,17531.0,49.2534,49.3088,49.2297,49.3088,17531.0
2017-12-27 12:00:00,62.31,62.37,62.16,62.21,18581.0,49.2772,49.3246,49.1585,49.1981,18581.0
2017-12-27 12:10:00,62.24,62.25,62.14,62.14,8607.0,49.2218,49.2297,49.1427,49.1427,8607.0
2017-12-27 12:20:00,62.16,62.17,62.12,62.13,7596.0,49.1585,49.1664,49.1269,49.1348,7596.0
2017-12-27 12:30:00,62.13,62.22,62.1,62.17,12915.0,49.1348,49.206,49.1111,49.1664,12915.0
2017-12-27 12:40:00,62.18,62.27,62.17,62.24,8147.0,49.1743,49.2455,49.1664,49.2218,8147.0
2017-12-27 12:50:00,62.24,62.3,62.24,62.26,9551.0,49.2218,49.2692,49.2218,49.2376,9551.0
2017-12-27 13:00:00,62.27,62.29,62.21,62.28,11543.0,49.2455,49.2613,49.1981,49.2534,11543.0
2017-12-27 13:10:00,62.29,62.29,62.19,62.21,6902.0,49.2613,49.2613,49.1823,49.1981,6902.0
2017-12-27 13:20:00,62.2,62.29,62.18,62.26,8022.0,49.1902,49.2613,49.1743,49.2376,8022.0
2017-12-27 13:30:00,62.25,62.3,62.23,62.28,10712.0,49.2297,49.2692,49.2139,49.2534,10712.0
2017-12-27 13:40:00,62.29,62.29,62.17,62.18,7532.0,49.2613,49.2613,49.1664,49.1743,7532.0
2017-12-27 13:50:00,62.18,62.22,62.14,62.2,16501.0,49.1743,49.206,49.1427,49.1902,16501.0
2017-12-27 14:00:00,62.16,62.21,62.16,62.19,13053.0,49.1585,49.1981,49.1585,49.1823,13053.0
2017-12-27 14:10:00,62.2,62.3,62.2,62.25,15516.0,49.1902,49.2692,49.1902,49.2297,15516.0
2017-12-27 14:20:00,62.25,62.33,62.24,62.33,12202.0,49.2297,49.293,49.2218,49.293,12202.0
2017-12-27 14:30:00,62.33,62.33,62.23,62.25,16157.0,49.293,49.293,49.2139,49.2297,16157.0
2017-12-27 14:40:00,62.23,62.25,62.17,62.19,11481.0,49.2139,49.2297,49.1664,49.1823,11481.0
2017-12-27 14:50:00,62.18,62.19,62.12,62.17,14519.0,49.1743,49.1823,49.1269,49.1664,14519.0
2017-12-27 15:00:00,62.17,62.24,62.15,62.2,26838.0,49.1664,49.2218,49.1506,49.1902,26838.0
2017-12-27 15:10:00,62.21,62.26,62.18,62.19,21196.0,49.1981,49.2376,49.1743,49.1823,21196.0
2017-12-27 15:20:00,62.19,62.27,62.18,62.27,25109.0,49.1823,49.2455,49.1743,49.2455,25109.0
2017-12-27 15:30:00,62.27,62.27,62.2,62.21,38961.0,49.2455,49.2455,49.1902,49.1981,38961.0
2017-12-27 15:40:00,62.22,62.27,62.2,62.26,49894.0,49.206,49.2455,49.1902,49.2376,49894.0
2017-12-27 15:50:00,62.27,62.3,62.25,62.3,106088.0,49.2455,49.2692,49.2297,49.2692,106088.0
2017-12-28 09:30:00,62.26,62.42,62.26,62.42,28116.0,49.2376,49.3641,49.2376,49.3641,28116.0
2017-12-28 09:40:00,62.37,62.41,62.01,62.03,19176.0,49.3246,49.3562,49.0399,49.0557,19176.0
2017-12-28 09:50:00,62.06,62.12,61.76,61.89,22988.0,49.0794,49.1269,48.8422,48.945,22988.0
2017-12-28 10:00:00,61.91,61.96,61.63,61.71,30961.0,48.9608,49.0004,48.7394,48.8026,30961.0
2017-12-28 10:10:00,61.69,61.83,61.58,61.83,18391.0,48.7868,48.8976,48.6998,48.8976,18391.0
2017-12-28 10:20:00,61.8,61.82,61.67,61.69,14287.0,48.8738,48.8896,48.771,48.7868,14287.0
2017-12-28 10:30:00,61.69,61.81,61.67,61.8,23410.0,48.7868,48.8817,48.771,48.8738,23410.0
2017-12-28 10:40:00,61.81,61.84,61.75,61.77,14901.0,48.8817,48.9055,48.8343,48.8501,14901.0
2017-12-28 10:50:00,61.77,61.84,61.74,61.82,10629.0,48.8501,48.9055,48.8264,48.8896,10629.0
2017-12-28 11:00:00,61.82,61.85,61.69,61.79,18890.0,48.8896,48.9134,48.7868,48.8659,18890.0
2017-12-28 11:10:00,61.79,61.82,61.76,61.81,19901.0,48.8659,48.8896,48.8422,48.8817,19901.0
2017-12-28 11:20:00,61.8,61.82,61.67,61.7,35872.0,48.8738,48.8896,48.771,48.7947,35872.0
2017-12-28 11:30:00,61.7,61.75,61.61,61.62,21090.0,48.7947,48.8343,48.7236,48.7315,21090.0
2017-12-28 11:40:00,61.61,61.71,61.61,61.63,23281.0,48.7236,48.8026,48.7236,48.7394,23281.0
2017-12-28 11:50:00,61.64,61.73,61.63,61.68,14984.0,48.7473,48.8185,48.7394,48.7789,14984.0
2017-12-28 12:00:00,61.67,61.79,61.66,61.73,10206.0,48.771,48.8659,48.7631,48.8185,10206.0
2017-12-28 12:10:00,61.73,61.79,61.68,61.7,14882.0,48.8185,48.8659,48.7789,48.7947,14882.0
2017-12-28 12:20:00,61.7,61.73,61.69,61.73,6683.0,48.7947,48.8185,48.7868,48.8185,6683.0
2017-12-28 12:30:00,61.73,61.74,61.68,61.7,10572.0,48.8185,48.8264,48.7789,48.7947,10572.0
2017-12-28 12:40:00,61.68,61.7,61.6,61.63,15114.0,48.7789,48.7947,48.7157,48.7394,15114.0
2017-12-28 12:50:00,61.63,61.69,61.63,61.68,12737.0,48.7394,48.7868,48.7394,48.7789,12737.0
2017-12-28 13:00:00,61.68,61.68,61.58,61.67,47554.0,48.7789,48.7789,48.6998,48.771,47554.0
2017-12-28 13:10:00,61.67,61.71,61.67,61.68,21254.0,48.771,48.8026,48.771,48.7789,21254.0
2017-12-28 13:20:00,61.69,61.76,61.65,61.76,13947.0,48.7868,48.8422,48.7552,48.8422,13947.0
2017-12-28 13:30:00,61.74,61.81,61.72,61.81,8828.0,48.8264,48.8817,48.8106,48.8817,8828.0
2017-12-28 13:40:00,61.82,61.89,61.79,61.87,11280.0,48.8896,48.945,48.8659,48.9292,11280.0
2017-12-28 13:50:00,61.87,61.9,61.83,61.9,11498.0,48.9292,48.9529,48.8976,48.9529,11498.0
2017-12-28 14:00:00,61.88,61.91,61.84,61.87,11785.0,48.9371,48.9608,48.9055,48.9292,11785.0
2017-12-28 14:10:00,61.89,61.91,61.85,61.89,12908.0,48.945,48.9608,48.9134,48.945,12908.0
2017-12-28 14:20:00,61.9,61.93,61.9,61.93,11360.0,48.9529,48.9766,48.9529,48.9766,11360.0
2017-12-28 14:30:00,61.94,61.99,61.92,61.99,18663.0,48.9845,49.0241,48.9687,49.0241,18663.0
2017-12-28 14:40:00,61.99,61.99,61.93,61.97,33541.0,49.0241,49.0241,48.9766,49.0083,33541.0
2017-12-28 14:50:00,61.97,61.97,61.93,61.94,11830.0,49.0083,49.0083,48.9766,48.9845,11830.0
2017-12-28 15:00:00,61.95,61.97,61.88,61.88,21371.0,48.9925,49.0083,48.9371,48.9371,21371.0
2017-12-28 15:10:00,61.89,61.97,61.88,61.96,17426.0,48.945,49.0083,48.9371,49.0004,17426.0
2017-12-28 15:20:00,61.96,61.99,61.93,61.94,17945.0,49.0004,49.0241,48.9766,48.9845,17945.0
2017-12-28 15:30:00,61.94,61.99,61.93,61.99,18506.0,48.9845,49.0241,48.9766,49.0241,18506.0
2017-12-28 15:40:00,61.99,62.02,61.97,61.98,51871.0,49.0241,49.0478,49.0083,49.0162,51871.0
2017-12-28 15:50:00,61.99,62.15,61.99,62.14,99644.0,49.0241,49.1506,49.0241,49.1427,99644.0
2017-12-29 09:30:00,61.93,62.12,61.66,61.87,58547.0,49.3463,49.4977,49.1311,49.2984,58547.0
2017-12-29 09:40:00,61.8,61.94,61.61,61.72,86799.0,49.2427,49.3542,49.0913,49.1789,86799.0
2017-12-29 09:50:00,61.72,61.91,61.62,61.81,36840.0,49.1789,49.3303,49.0992,49.2506,36840.0
2017-12-29 10:00:00,61.79,61.93,61.75,61.78,28735.0,49.2347,49.3463,49.2028,49.2267,28735.0
2017-12-29 10:10:00,61.75,61.89,61.7,61.84,38982.0,49.2028,49.3144,49.163,49.2745,38982.0
2017-12-29 10:20:00,61.81,61.88,61.71,61.8,22627.0,49.2506,49.3064,49.171,49.2427,22627.0
2017-12-29 10:30:00,61.8,61.84,61.71,61.71,21523.0,49.2427,49.2745,49.171,49.171,21523.0
2017-12-29 10:40:00,61.75,61.76,61.65,61.67,14277.0,49.2028,49.2108,49.1232,49.1391,14277.0
2017-12-29 10:50:00,61.69,61.85,61.69,61.83,10625.0,49.155,49.2825,49.155,49.2666,10625.0
2017-12-29 11:00:00,61.84,61.89,61.73,61.86,19866.0,49.2745,49.3144,49.1869,49.2905,19866.0
2017-12-29 11:10:00,61.85,61.94,61.82,61.94,14175.0,49.2825,49.3542,49.2586,49.3542,14175.0
2017-12-29 11:20:00,61.94,61.96,61.86,61.89,15423.0,49.3542,49.3702,49.2905,49.3144,15423.0
2017-12-29 11:30:00,61.9,61.92,61.85,61.87,11988.0,49.3224,49.3383,49.2825,49.2984,11988.0
2017-12-29 11:40:00,61.9,61.91,61.81,61.9,15308.0,49.3224,49.3303,49.2506,49.3224,15308.0
2017-12-29 11:50:00,61.91,61.95,61.84,61.88,13411.0,49.3303,49.3622,49.2745,49.3064,13411.0
2017-12-29 12:00:00,61.9,61.9,61.81,61.83,14171.0,49.3224,49.3224,49.2506,49.2666,14171.0
2017-12-29 12:10:00,61.83,61.87,61.82,61.87,10779.0,49.2666,49.2984,49.2586,49.2984,10779.0
2017-12-29 12:20:00,61.87,61.87,61.73,61.73,19408.0,49.2984,49.2984,49.1869,49.1869,19408.0
2017-12-29 12:30:00,61.74,61.81,61.72,61.81,10508.0,49.1949,49.2506,49.1789,49.2506,10508.0
2017-12-29 12:40:00,61.83,61.86,61.76,61.76,12363.0,49.2666,49.2905,49.2108,49.2108,12363.0
2017-12-29 12:50:00,61.76,61.78,61.71,61.73,9984.0,49.2108,49.2267,49.171,49.1869,9984.0
2017-12-29 13:00:00,61.73,61.74,61.6,61.64,25110.0,49.1869,49.1949,49.0833,49.1152,25110.0
2017-12-29 13:10:00,61.62,61.65,61.6,61.63,14834.0,49.0992,49.1232,49.0833,49.1072,14834.0
2017-12-29 13:20:00,61.65,61.67,61.56,61.57,12674.0,49.1232,49.1391,49.0514,49.0594,12674.0
2017-12-29 13:30:00,61.57,61.58,61.53,61.56,13910.0,49.0594,49.0674,49.0275,49.0514,13910.0
2017-12-29 13:40:00,61.55,61.58,61.49,61.49,15245.0,49.0435,49.0674,48.9957,48.9957,15245.0
2017-12-29 13:50:00,61.5,61.51,61.43,61.49,13949.0,49.0036,49.0116,48.9479,48.9957,13949.0
2017-12-29 14:00:00,61.48,61.5,61.38,61.4,19086.0,48.9877,49.0036,48.908,48.9239,19086.0
2017-12-29 14:10:00,61.39,61.48,61.38,61.47,21749.0,48.916,48.9877,48.908,48.9797,21749.0
2017-12-29 14:20:00,61.47,61.56,61.47,61.55,13261.0,48.9797,49.0514,48.9797,49.0435,13261.0
2017-12-29 14:30:00,61.55,61.55,61.5,61.53,14797.0,49.0435,49.0435,49.0036,49.0275,14797.0
2017-12-29 14:40:00,61.53,61.55,61.51,61.52,13999.0,49.0275,49.0435,49.0116,49.0196,13999.0
2017-12-29 14:50:00,61.52,61.54,61.49,61.49,23438.0,49.0196,49.0355,48.9957,48.9957,23438.0
2017-12-29 15:00:00,61.49,61.49,61.36,61.43,28511.0,48.9957,48.9957,48.8921,48.9479,28511.0
2017-12-29 15:10:00,61.42,61.46,61.4,61.45,15459.0,48.9399,48.9718,48.9239,48.9638,15459.0
2017-12-29 15:20:00,61.45,61.56,61.44,61.54,25458.0,48.9638,49.0514,48.9558,49.0355,25458.0
2017-12-29 15:30:00,61.54,61.54,61.43,61.44,27320.0,49.0355,49.0355,48.9479,48.9558,27320.0
2017-12-29 15:40:00,61.44,61.46,61.37,61.42,84537.0,48.9558,48.9718,48.9,48.9399,84537.0
2017-12-29 15:50:00,61.42,61.43,61.26,61.27,157439.0,48.9399,48.9479,48.8124,48.8204,157439.0
2018-01-02 09:30:00,61.7,62.08,61.62,61.98,80026.0,49.163,49.4658,49.0992,49.3861,80026.0
2018-01-02 09:40:00,62.04,62.4,61.98,62.21,37210.0,49.4339,49.7208,49.3861,49.5694,37210.0
2018-01-02 09:50:00,62.18,62.54,62.11,62.54,29730.0,49.5455,49.8323,49.4897,49.8323,29730.0
2018-01-02 10:00:00,62.51,62.77,62.51,62.65,49822.0,49.8084,50.0156,49.8084,49.92,49822.0
2018-01-02 10:10:00,62.67,62.71,62.47,62.52,31069.0,49.9359,49.9678,49.7765,49.8164,31069.0
2018-01-02 10:20:00,62.54,62.59,62.3,62.4,34976.0,49.8323,49.8721,49.6411,49.7208,34976.0
2018-01-02 10:30:00,62.45,62.75,62.34,62.45,278909.0,49.7606,49.9996,49.6729,49.7606,278909.0
2018-01-02 10:40:00,62.42,62.67,62.41,62.61,21483.0,49.7367,49.9359,49.7287,49.8881,21483.0
2018-01-02 10:50:00,62.57,62.63,62.4,62.4,25404.0,49.8562,49.904,49.7208,49.7208,25404.0
2018-01-02 11:00:00,62.45,62.62,62.41,62.48,36392.0,49.7606,49.8961,49.7287,49.7845,36392.0
2018-01-02 11:10:00,62.49,62.61,62.47,62.5,33905.0,49.7925,49.8881,49.7765,49.8004,33905.0
2018-01-02 11:20:00,62.5,62.54,62.4,62.43,69775.0,49.8004,49.8323,49.7208,49.7447,69775.0
2018-01-02 11:30:00,62.43,62.55,62.42,62.46,45295.0,49.7447,49.8403,49.7367,49.7686,45295.0
2018-01-02 11:40:00,62.46,62.76,62.39,62.53,157653.0,49.7686,50.0076,49.7128,49.8243,157653.0
2018-01-02 11:50:00,62.49,62.75,62.49,62.68,26723.0,49.7925,49.9996,49.7925,49.9439,26723.0
2018-01-02 12:00:00,62.67,62.86,62.66,62.86,35878.0,49.9359,50.0873,49.9279,50.0873,35878.0
2018-01-02 12:10:00,62.83,62.87,62.68,62.72,34849.0,50.0634,50.0953,49.9439,49.9757,34849.0
2018-01-02 12:20:00,62.69,62.96,62.69,62.91,19659.0,49.9518,50.167,49.9518,50.1271,19659.0
2018-01-02 12:30:00,62.88,63.05,62.86,62.92,25795.0,50.1032,50.2387,50.0873,50.1351,25795.0
2018-01-02 12:40:00,62.92,62.94,62.84,62.88,20117.0,50.1351,50.151,50.0714,50.1032,20117.0
2018-01-02 12:50:00,62.89,62.95,62.84,62.87,17124.0,50.1112,50.159,50.0714,50.0953,17124.0
2018-01-02 13:00:00,62.9,62.99,62.87,62.88,18062.0,50.1192,50.1909,50.0953,50.1032,18062.0
2018-01-02 13:10:00,62.87,62.96,62.86,62.89,19104.0,50.0953,50.167,50.0873,50.1112,19104.0
2018-01-02 13:20:00,62.88,62.94,62.86,62.92,29872.0,50.1032,50.151,50.0873,50.1351,29872.0
2018-01-02 13:30:00,62.89,62.98,62.89,62.93,12322.0,50.1112,50.1829,50.1112,50.1431,12322.0
2018-01-02 13:40:00,62.93,62.95,62.86,62.89,13780.0,50.1431,50.159,50.0873,50.1112,13780.0
2018-01-02 13:50:00,62.9,62.97,62.88,62.97,14309.0,50.1192,50.1749,50.1032,50.1749,14309.0
2018-01-02 14:00:00,62.97,62.97,62.85,62.85,15240.0,50.1749,50.1749,50.0793,50.0793,15240.0
2018-01-02 14:10:00,62.85,62.9,62.84,62.88,22173.0,50.0793,50.1192,50.0714,50.1032,22173.0
2018-01-02 14:20:00,62.88,62.93,62.8,62.86,33243.0,50.1032,50.1431,50.0395,50.0873,33243.0
2018-01-02 14:30:00,62.87,62.93,62.86,62.91,32763.0,50.0953,50.1431,50.0873,50.1271,32763.0
2018-01-02 14:40:00,62.91,62.98,62.89,62.93,26220.0,50.1271,50.1829,50.1112,50.1431,26220.0
2018-01-02 14:50:00,62.94,62.99,62.9,62.94,29078.0,50.151,50.1909,50.1192,50.151,29078.0
2018-01-02 15:00:00,62.94,63.14,62.91,63.14,34439.0,50.151,50.3104,50.1271,50.3104,34439.0
2018-01-02 15:10:00,63.13,63.14,63.05,63.11,39188.0,50.3024,50.3104,50.2387,50.2865,39188.0
2018-01-02 15:20:00,63.12,63.34,63.1,63.13,88565.0,50.2945,50.4698,50.2785,50.3024,88565.0
2018-01-02 15:30:00,63.12,63.15,63.02,63.14,79453.0,50.2945,50.3184,50.2148,50.3104,79453.0
2018-01-02 15:40:00,63.12,63.19,63.08,63.16,124928.0,50.2945,50.3502,50.2626,50.3263,124928.0
2018-01-02 15:50:00,63.16,63.25,63.13,63.24,181032.0,50.3263,50.398,50.3024,50.3901,181032.0
2018-01-03 09:30:00,63.01,63.21,62.5,62.57,51078.0,50.2068,50.3662,49.8004,49.8562,51078.0
2018-01-03 09:40:00,62.6,62.85,62.5,62.73,24830.0,49.8801,50.0793,49.8004,49.9837,24830.0
2018-01-03 09:50:00,62.76,62.82,62.7,62.75,34813.0,50.0076,50.0554,49.9598,49.9996,34813.0
2018-01-03 10:00:00,62.76,63.02,62.69,62.96,34252.0,50.0076,50.2148,49.9518,50.167,34252.0
2018-01-03 10:10:00,62.95,62.98,62.79,62.9,15158.0,50.159,50.1829,50.0315,50.1192,15158.0
2018-01-03 10:20:00,62.88,63.01,62.87,62.96,16581.0,50.1032,50.2068,50.0953,50.167,16581.0
2018-01-03 10:30:00,62.93,62.94,62.65,62.69,34725.0,50.1431,50.151,49.92,49.9518,34725.0
2018-01-03 10:40:00,62.7,62.82,62.67,62.8,30170.0,49.9598,50.0554,49.9359,50.0395,30170.0
2018-01-03 10:50:00,62.8,62.85,62.71,62.71,35983.0,50.0395,50.0793,49.9678,49.9678,35983.0
2018-01-03 11:00:00,62.69,62.83,62.65,62.79,73041.0,49.9518,50.0634,49.92,50.0315,73041.0
2018-01-03 11:10:00,62.79,62.95,62.77,62.88,26459.0,50.0315,50.159,50.0156,50.1032,26459.0
2018-01-03 11:20:00,62.88,63.07,62.88,63.05,18699.0,50.1032,50.2546,50.1032,50.2387,18699.0
2018-01-03 11:30:00,63.06,63.19,63.03,63.18,26470.0,50.2466,50.3502,50.2227,50.3423,26470.0
2018-01-03 11:40:00,63.16,63.28,63.13,63.25,22543.0,50.3263,50.4219,50.3024,50.398,22543.0
2018-01-03 11:50:00,63.25,63.25,63.11,63.11,19061.0,50.398,50.398,50.2865,50.2865,19061.0
2018-01-03 12:00:00,63.11,63.18,63.1,63.12,15195.0,50.2865,50.3423,50.2785,50.2945,15195.0
2018-01-03 12:10:00,63.12,63.2,63.1,63.14,9477.0,50.2945,50.3582,50.2785,50.3104,9477.0
2018-01-03 12:20:00,63.12,63.16,63.12,63.16,16915.0,50.2945,50.3263,50.2945,50.3263,16915.0
2018-01-03 12:30:00,63.17,63.25,63.17,63.24,23968.0,50.3343,50.398,50.3343,50.3901,23968.0
2018-01-03 12:40:00,63.24,63.3,63.21,63.29,21064.0,50.3901,50.4379,50.3662,50.4299,21064.0
2018-01-03 12:50:00,63.28,63.31,63.17,63.21,17847.0,50.4219,50.4459,50.3343,50.3662,17847.0
2018-01-03 13:00:00,63.2,63.21,63.14,63.16,13529.0,50.3582,50.3662,50.3104,50.3263,13529.0
2018-01-03 13:10:00,63.15,63.16,63.09,63.11,30847.0,50.3184,50.3263,50.2706,50.2865,30847.0
2018-01-03 13:20:00,63.1,63.14,63.04,63.06,13881.0,50.2785,50.3104,50.2307,50.2466,13881.0
2018-01-03 13:30:00,63.08,63.14,63.05,63.05,21632.0,50.2626,50.3104,50.2387,50.2387,21632.0
2018-01-03 13:40:00,63.05,63.08,62.95,62.96,19538.0,50.2387,50.2626,50.159,50.167,19538.0
2018-01-03 13:50:00,62.96,62.96,62.87,62.87,16211.0,50.167,50.167,50.0953,50.0953,16211.0
2018-01-03 14:00:00,62.89,63.01,62.88,62.99,41442.0,50.1112,50.2068,50.1032,50.1909,41442.0
2018-01-03 14:10:00,63.02,63.1,62.95,63.02,31730.0,50.2148,50.2785,50.159,50.2148,31730.0
2018-01-03 14:20:00,63.02,63.02,62.92,62.96,26567.0,50.2148,50.2148,50.1351,50.167,26567.0
2018-01-03 14:30:00,62.96,63.0,62.94,62.95,50102.0,50.167,50.1988,50.151,50.159,50102.0
2018-01-03 14:40:00,62.95,62.97,62.95,62.95,22944.0,50.159,50.1749,50.159,50.159,22944.0
2018-01-03 14:50:00,62.95,63.04,62.91,62.99,36931.0,50.159,50.2307,50.1271,50.1909,36931.0
2018-01-03 15:00:00,62.98,63.02,62.92,62.92,41879.0,50.1829,50.2148,50.1351,50.1351,41879.0
2018-01-03 15:10:00,62.92,62.93,62.89,62.89,36205.0,50.1351,50.1431,50.1112,50.1112,36205.0
2018-01-03 15:20:00,62.89,62.93,62.89,62.9,53327.0,50.1112,50.1431,50.1112,50.1192,53327.0
2018-01-03 15:30:00,62.9,63.01,62.9,62.96,72426.0,50.1192,50.2068,50.1192,50.167,72426.0
2018-01-03 15:40:00,62.96,62.97,62.88,62.9,70348.0,50.167,50.1749,50.1032,50.1192,70348.0
2018-01-03 15:50:00,62.9,62.91,62.82,62.85,164243.0,50.1192,50.1271,50.0554,50.0793,164243.0
2018-01-04 09:30:00,62.97,63.03,62.58,62.69,54031.0,50.1749,50.2227,49.8642,49.9518,54031.0
2018-01-04 09:40:00,62.69,62.82,62.33,62.36,198902.0,49.9518,50.0554,49.665,49.6889,198902.0
2018-01-04 09:50:00,62.35,62.59,62.3,62.53,69328.0,49.6809,49.8721,49.6411,49.8243,69328.0
2018-01-04 10:00:00,62.49,62.66,62.47,62.58,62550.0,49.7925,49.9279,49.7765,49.8642,62550.0
2018-01-04 10:10:00,62.59,62.79,62.48,62.79,59935.0,49.8721,50.0315,49.7845,50.0315,59935.0
2018-01-04 10:20:00,62.79,62.87,62.67,62.75,44177.0,50.0315,50.0953,49.9359,49.9996,44177.0
2018-01-04 10:30:00,62.76,62.83,62.76,62.82,30719.0,50.0076,50.0634,50.0076,50.0554,30719.0
2018-01-04 10:40:00,62.82,62.94,62.81,62.84,49784.0,50.0554,50.151,50.0474,50.0714,49784.0
2018-01-04 10:50:00,62.83,63.04,62.79,63.0,81917.0,50.0634,50.2307,50.0315,50.1988,81917.0
2018-01-04 11:00:00,63.0,63.08,62.97,63.01,17870.0,50.1988,50.2626,50.1749,50.2068,17870.0
2018-01-04 11:10:00,63.04,63.07,62.94,63.0,35753.0,50.2307,50.2546,50.151,50.1988,35753.0
2018-01-04 11:20:00,63.0,63.04,62.8,62.84,48677.0,50.1988,50.2307,50.0395,50.0714,48677.0
2018-01-04 11:30:00,62.8,62.86,62.7,62.82,26477.0,50.0395,50.0873,49.9598,50.0554,26477.0
2018-01-04 11:40:00,62.82,62.88,62.77,62.85,33673.0,50.0554,50.1032,50.0156,50.0793,33673.0
2018-01-04 11:50:00,62.85,63.0,62.84,62.99,36027.0,50.0793,50.1988,50.0714,50.1909,36027.0
2018-01-04 12:00:00,63.0,63.21,62.99,63.21,43239.0,50.1988,50.3662,50.1909,50.3662,43239.0
2018-01-04 12:10:00,63.21,63.22,63.13,63.2,33203.0,50.3662,50.3741,50.3024,50.3582,33203.0
2018-01-04 12:20:00,63.2,63.3,63.19,63.3,27828.0,50.3582,50.4379,50.3502,50.4379,27828.0
2018-01-04 12:30:00,63.3,63.36,63.27,63.32,45240.0,50.4379,50.4857,50.414,50.4538,45240.0
2018-01-04 12:40:00,63.32,63.41,63.31,63.37,39800.0,50.4538,50.5255,50.4459,50.4937,39800.0
2018-01-04 12:50:00,63.38,63.45,63.36,63.41,41863.0,50.5016,50.5574,50.4857,50.5255,41863.0
2018-01-04 13:00:00,63.41,63.43,63.38,63.4,36673.0,50.5255,50.5415,50.5016,50.5176,36673.0
2018-01-04 13:10:00,63.4,63.49,63.39,63.45,32986.0,50.5176,50.5893,50.5096,50.5574,32986.0
2018-01-04 13:20:00,63.46,63.49,63.33,63.49,38331.0,50.5654,50.5893,50.4618,50.5893,38331.0
2018-01-04 13:30:00,63.49,63.57,63.47,63.52,42327.0,50.5893,50.653,50.5733,50.6132,42327.0
2018-01-04 13:40:00,63.53,63.56,63.46,63.5,29498.0,50.6211,50.6451,50.5654,50.5972,29498.0
2018-01-04 13:50:00,63.49,63.54,63.46,63.5,40146.0,50.5893,50.6291,50.5654,50.5972,40146.0
2018-01-04 14:00:00,63.5,63.54,63.46,63.48,49684.0,50.5972,50.6291,50.5654,50.5813,49684.0
2018-01-04 14:10:00,63.5,63.54,63.47,63.5,42138.0,50.5972,50.6291,50.5733,50.5972,42138.0
2018-01-04 14:20:00,63.5,63.56,63.49,63.5,40393.0,50.5972,50.6451,50.5893,50.5972,40393.0
2018-01-04 14:30:00,63.51,63.75,63.49,63.71,49171.0,50.6052,50.7964,50.5893,50.7646,49171.0
2018-01-04 14:40:00,63.7,63.81,63.62,63.8,52453.0,50.7566,50.8443,50.6929,50.8363,52453.0
2018-01-04 14:50:00,63.8,63.9,63.79,63.85,60871.0,50.8363,50.916,50.8283,50.8761,60871.0
2018-01-04 15:00:00,63.84,63.84,63.63,63.63,106770.0,50.8682,50.8682,50.7008,50.7008,106770.0
2018-01-04 15:10:00,63.65,63.71,63.54,63.64,71467.0,50.7168,50.7646,50.6291,50.7088,71467.0
2018-01-04 15:20:00,63.65,63.7,63.57,63.65,43422.0,50.7168,50.7566,50.653,50.7168,43422.0
2018-01-04 15:30:00,63.66,63.67,63.56,63.65,61867.0,50.7247,50.7327,50.6451,50.7168,61867.0
2018-01-04 15:40:00,63.65,63.66,63.55,63.61,79191.0,50.7168,50.7247,50.6371,50.6849,79191.0
2018-01-04 15:50:00,63.61,63.67,63.53,63.65,173956.0,50.6849,50.7327,50.6211,50.7168,173956.0
2018-01-05 09:30:00,63.57,63.76,63.4,63.55,185390.0,50.653,50.8044,50.5176,50.6371,185390.0
2018-01-05 09:40:00,63.54,63.92,63.48,63.71,105937.0,50.6291,50.9319,50.5813,50.7646,105937.0
2018-01-05 09:50:00,63.71,63.86,63.47,63.62,115793.0,50.7646,50.8841,50.5733,50.6929,115793.0
2018-01-05 10:00:00,63.65,63.81,63.55,63.81,78608.0,50.7168,50.8443,50.6371,50.8443,78608.0
2018-01-05 10:10:00,63.8,63.82,63.58,63.65,65356.0,50.8363,50.8522,50.661,50.7168,65356.0
2018-01-05 10:20:00,63.64,63.71,63.38,63.45,128861.0,50.7088,50.7646,50.5016,50.5574,128861.0
2018-01-05 10:30:00,63.44,63.54,63.38,63.52,114530.0,50.5494,50.6291,50.5016,50.6132,114530.0
2018-01-05 10:40:00,63.54,63.54,63.36,63.43,52759.0,50.6291,50.6291,50.4857,50.5415,52759.0
2018-01-05 10:50:00,63.43,63.48,63.34,63.46,27982.0,50.5415,50.5813,50.4698,50.5654,27982.0
2018-01-05 11:00:00,63.46,63.47,63.37,63.46,44866.0,50.5654,50.5733,50.4937,50.5654,44866.0
2018-01-05 11:10:00,63.46,63.54,63.39,63.44,38565.0,50.5654,50.6291,50.5096,50.5494,38565.0
2018-01-05 11:20:00,63.45,63.55,63.43,63.55,26867.0,50.5574,50.6371,50.5415,50.6371,26867.0
2018-01-05 11:30:00,63.55,63.56,63.24,63.34,92134.0,50.6371,50.6451,50.3901,50.4698,92134.0
2018-01-05 11:40:00,63.32,63.34,62.98,63.0,83189.0,50.4538,50.4698,50.1829,50.1988,83189.0
2018-01-05 11:50:00,62.96,63.15,62.93,62.99,60539.0,50.167,50.3184,50.1431,50.1909,60539.0
2018-01-05 12:00:00,63.01,63.04,62.81,62.86,51080.0,50.2068,50.2307,50.0474,50.0873,51080.0
2018-01-05 12:10:00,62.87,63.0,62.87,62.95,25279.0,50.0953,50.1988,50.0953,50.159,25279.0
2018-01-05 12:20:00,62.97,63.03,62.89,62.9,41457.0,50.1749,50.2227,50.1112,50.1192,41457.0
2018-01-05 12:30:00,62.9,62.94,62.79,62.84,33836.0,50.1192,50.151,50.0315,50.0714,33836.0
2018-01-05 12:40:00,62.84,62.88,62.79,62.79,16901.0,50.0714,50.1032,50.0315,50.0315,16901.0
2018-01-05 12:50:00,62.79,62.87,62.72,62.8,30701.0,50.0315,50.0953,49.9757,50.0395,30701.0
2018-01-05 13:00:00,62.8,62.81,62.71,62.75,21442.0,50.0395,50.0474,49.9678,49.9996,21442.0
2018-01-05 13:10:00,62.74,62.94,62.74,62.87,39901.0,49.9917,50.151,49.9917,50.0953,39901.0
2018-01-05 13:20:00,62.89,62.91,62.77,62.85,32878.0,50.1112,50.1271,50.0156,50.0793,32878.0
2018-01-05 13:30:00,62.85,62.94,62.83,62.86,17051.0,50.0793,50.151,50.0634,50.0873,17051.0
2018-01-05 13:40:00,62.86,62.88,62.78,62.79,21881.0,50.0873,50.1032,50.0235,50.0315,21881.0
2018-01-05 13:50:00,62.79,62.88,62.74,62.84,34514.0,50.0315,50.1032,49.9917,50.0714,34514.0
2018-01-05 14:00:00,62.84,62.89,62.72,62.73,43356.0,50.0714,50.1112,49.9757,49.9837,43356.0
2018-01-05 14:10:00,62.73,62.8,62.73,62.75,36555.0,49.9837,50.0395,49.9837,49.9996,36555.0
2018-01-05 14:20:00,62.76,62.91,62.75,62.87,38762.0,50.0076,50.1271,49.9996,50.0953,38762.0
2018-01-05 14:30:00,62.88,62.98,62.87,62.95,27906.0,50.1032,50.1829,50.0953,50.159,27906.0
2018-01-05 14:40:00,62.95,63.02,62.92,62.94,40375.0,50.159,50.2148,50.1351,50.151,40375.0
2018-01-05 14:50:00,62.94,62.94,62.88,62.91,24665.0,50.151,50.151,50.1032,50.1271,24665.0
2018-01-05 15:00:00,62.91,63.09,62.89,63.01,78345.0,50.1271,50.2706,50.1112,50.2068,78345.0
2018-01-05 15:10:00,63.02,63.08,62.99,63.05,52763.0,50.2148,50.2626,50.1909,50.2387,52763.0
2018-01-05 15:20:00,63.05,63.09,62.97,63.03,58819.0,50.2387,50.2706,50.1749,50.2227,58819.0
2018-01-05 15:30:00,63.03,63.19,63.02,63.18,72587.0,50.2227,50.3502,50.2148,50.3423,72587.0
2018-01-05 15:40:00,63.18,63.21,63.03,63.17,137937.0,50.3423,50.3662,50.2227,50.3343,137937.0
2018-01-05 15:50:00,63.17,63.32,63.17,63.2,236814.0,50.3343,50.4538,50.3343,50.3582,236814.0
2018-01-08 09:30:00,63.41,63.85,63.0,63.15,71976.0,50.5255,50.8761,50.1988,50.3184,71976.0
2018-01-08 09:40:00,63.2,63.51,63.16,63.45,42522.0,50.3582,50.6052,50.3263,50.5574,42522.0
2018-01-08 09:50:00,63.5,63.7,63.44,63.66,61610.0,50.5972,50.7566,50.5494,50.7247,61610.0
2018-01-08 10:00:00,63.68,63.85,63.58,63.72,75474.0,50.7407,50.8761,50.661,50.7725,75474.0
2018-01-08 10:10:00,63.72,63.82,63.67,63.79,62277.0,50.7725,50.8522,50.7327,50.8283,62277.0
2018-01-08 10:20:00,63.79,63.8,63.65,63.67,35293.0,50.8283,50.8363,50.7168,50.7327,35293.0
2018-01-08 10:30:00,63.65,63.69,63.56,63.61,40879.0,50.7168,50.7486,50.6451,50.6849,40879.0
2018-01-08 10:40:00,63.61,63.66,63.54,63.58,29679.0,50.6849,50.7247,50.6291,50.661,29679.0
2018-01-08 10:50:00,63.59,63.59,63.45,63.49,20420.0,50.669,50.669,50.5574,50.5893,20420.0
2018-01-08 11:00:00,63.48,63.58,63.44,63.48,21525.0,50.5813,50.661,50.5494,50.5813,21525.0
2018-01-08 11:10:00,63.5,63.53,63.45,63.48,33676.0,50.5972,50.6211,50.5574,50.5813,33676.0
2018-01-08 11:20:00,63.48,63.55,63.43,63.55,24652.0,50.5813,50.6371,50.5415,50.6371,24652.0
2018-01-08 11:30:00,63.52,63.61,63.49,63.59,22667.0,50.6132,50.6849,50.5893,50.669,22667.0
2018-01-08 11:40:00,63.56,63.62,63.52,63.62,24090.0,50.6451,50.6929,50.6132,50.6929,24090.0
2018-01-08 11:50:00,63.61,63.74,63.6,63.66,27317.0,50.6849,50.7885,50.6769,50.7247,27317.0
2018-01-08 12:00:00,63.67,63.73,63.62,63.73,20053.0,50.7327,50.7805,50.6929,50.7805,20053.0
2018-01-08 12:10:00,63.71,63.79,63.65,63.77,12805.0,50.7646,50.8283,50.7168,50.8124,12805.0
2018-01-08 12:20:00,63.78,63.82,63.74,63.82,23409.0,50.8203,50.8522,50.7885,50.8522,23409.0
2018-01-08 12:30:00,63.83,63.86,63.77,63.86,16402.0,50.8602,50.8841,50.8124,50.8841,16402.0
2018-01-08 12:40:00,63.87,63.89,63.78,63.88,30733.0,50.8921,50.908,50.8203,50.9,30733.0
2018-01-08 12:50:00,63.86,63.88,63.82,63.82,16200.0,50.8841,50.9,50.8522,50.8522,16200.0
2018-01-08 13:00:00,63.82,63.98,63.82,63.98,24677.0,50.8522,50.9797,50.8522,50.9797,24677.0
2018-01-08 13:10:00,63.97,64.05,63.97,64.01,30021.0,50.9717,51.0355,50.9717,51.0036,30021.0
2018-01-08 13:20:00,64.03,64.2,63.95,64.12,43668.0,51.0196,51.155,50.9558,51.0913,43668.0
2018-01-08 13:30:00,64.13,64.19,64.02,64.03,16001.0,51.0992,51.147,51.0116,51.0196,16001.0
2018-01-08 13:40:00,64.02,64.03,63.95,63.98,22920.0,51.0116,51.0196,50.9558,50.9797,22920.0
2018-01-08 13:50:00,63.98,64.07,63.98,63.98,31214.0,50.9797,51.0514,50.9797,50.9797,31214.0
2018-01-08 14:00:00,63.99,64.03,63.95,64.01,24498.0,50.9877,51.0196,50.9558,51.0036,24498.0
2018-01-08 14:10:00,64.0,64.1,64.0,64.09,43108.0,50.9956,51.0753,50.9956,51.0674,43108.0
2018-01-08 14:20:00,64.09,64.09,63.97,64.04,25619.0,51.0674,51.0674,50.9717,51.0275,25619.0
2018-01-08 14:30:00,64.03,64.1,63.98,64.09,41144.0,51.0196,51.0753,50.9797,51.0674,41144.0
2018-01-08 14:40:00,64.08,64.57,64.06,64.55,147919.0,51.0594,51.4498,51.0435,51.4339,147919.0
2018-01-08 14:50:00,64.56,65.34,64.54,65.32,173359.0,51.4419,52.0634,51.4259,52.0474,173359.0
2018-01-08 15:00:00,65.33,65.62,65.16,65.17,245419.0,52.0554,52.2865,51.9199,51.9279,245419.0
2018-01-08 15:10:00,65.19,65.33,65.1,65.23,132543.0,51.9438,52.0554,51.8721,51.9757,132543.0
2018-01-08 15:20:00,65.24,65.26,65.09,65.15,126564.0,51.9837,51.9996,51.8642,51.912,126564.0
2018-01-08 15:30:00,65.15,65.37,65.14,65.21,127052.0,51.912,52.0873,51.904,51.9598,127052.0
2018-01-08 15:40:00,65.2,65.35,65.18,65.22,131405.0,51.9518,52.0713,51.9359,51.9678,131405.0
2018-01-08 15:50:00,65.23,65.37,65.19,65.23,348797.0,51.9757,52.0873,51.9438,51.9757,348797.0
2018-01-09 09:30:00,65.18,65.6,64.75,65.23,150627.0,51.9359,52.2705,51.5933,51.9757,150627.0
2018-01-09 09:40:00,65.23,65.26,65.07,65.1,45040.0,51.9757,51.9996,51.8482,51.8721,45040.0
2018-01-09 09:50:00,65.13,65.29,65.06,65.2,49278.0,51.896,52.0235,51.8403,51.9518,49278.0
2018-01-09 10:00:00,65.21,65.21,65.05,65.18,70011.0,51.9598,51.9598,51.8323,51.9359,70011.0
2018-01-09 10:10:00,65.17,65.4,65.07,65.11,179380.0,51.9279,52.1112,51.8482,51.8801,179380.0
2018-01-09 10:20:00,65.11,65.58,65.11,65.45,168522.0,51.8801,52.2546,51.8801,52.151,168522.0
2018-01-09 10:30:00,65.44,65.58,65.33,65.47,60855.0,52.143,52.2546,52.0554,52.167,60855.0
2018-01-09 10:40:00,65.5,65.75,65.47,65.7,63544.0,52.1909,52.3901,52.167,52.3502,63544.0
2018-01-09 10:50:00,65.68,65.8,65.62,65.7,66169.0,52.3343,52.4299,52.2865,52.3502,66169.0
2018-01-09 11:00:00,65.7,65.9,65.64,65.89,78869.0,52.3502,52.5096,52.3024,52.5016,78869.0
2018-01-09 11:10:00,65.89,66.06,65.87,66.05,137234.0,52.5016,52.6371,52.4857,52.6291,137234.0
2018-01-09 11:20:00,66.06,66.52,66.0,66.35,122159.0,52.6371,53.0036,52.5893,52.8681,122159.0
2018-01-09 11:30:00,66.39,66.51,66.09,66.3,93508.0,52.9,52.9956,52.661,52.8283,93508.0
2018-01-09 11:40:00,66.26,66.5,66.26,66.4,80038.0,52.7964,52.9877,52.7964,52.908,80038.0
2018-01-09 11:50:00,66.41,66.48,66.18,66.21,71558.0,52.916,52.9717,52.7327,52.7566,71558.0
2018-01-09 12:00:00,66.2,66.38,66.18,66.35,55183.0,52.7486,52.892,52.7327,52.8681,55183.0
2018-01-09 12:10:00,66.34,66.49,66.3,66.42,43790.0,52.8602,52.9797,52.8283,52.9239,43790.0
2018-01-09 12:20:00,66.41,66.47,66.15,66.23,56441.0,52.916,52.9638,52.7088,52.7725,56441.0
2018-01-09 12:30:00,66.2,66.36,66.17,66.31,59984.0,52.7486,52.8761,52.7247,52.8363,59984.0
2018-01-09 12:40:00,66.31,66.44,66.29,66.35,73491.0,52.8363,52.9399,52.8203,52.8681,73491.0
2018-01-09 12:50:00,66.35,66.42,66.31,66.36,46720.0,52.8681,52.9239,52.8363,52.8761,46720.0
2018-01-09 13:00:00,66.35,66.44,66.27,66.43,62603.0,52.8681,52.9399,52.8044,52.9319,62603.0
2018-01-09 13:10:00,66.43,66.44,66.36,66.38,67802.0,52.9319,52.9399,52.8761,52.892,67802.0
2018-01-09 13:20:00,66.38,66.51,66.37,66.5,58012.0,52.892,52.9956,52.8841,52.9877,58012.0
2018-01-09 13:30:00,66.49,66.68,66.47,66.67,147209.0,52.9797,53.1311,52.9638,53.1231,147209.0
2018-01-09 13:40:00,66.66,66.78,66.65,66.72,128846.0,53.1152,53.2108,53.1072,53.163,128846.0
2018-01-09 13:50:00,66.72,66.8,66.68,66.72,96058.0,53.163,53.2267,53.1311,53.163,96058.0
2018-01-09 14:00:00,66.72,67.37,66.7,67.16,254551.0,53.163,53.6809,53.147,53.5136,254551.0
2018-01-09 14:10:00,67.13,67.33,67.01,67.22,129498.0,53.4897,53.649,53.394,53.5614,129498.0
2018-01-09 14:20:00,67.21,67.29,67.02,67.09,142829.0,53.5534,53.6171,53.402,53.4578,142829.0
2018-01-09 14:30:00,67.1,67.19,66.95,67.11,97931.0,53.4657,53.5375,53.3462,53.4737,97931.0
2018-01-09 14:40:00,67.1,67.22,66.94,66.98,84153.0,53.4657,53.5614,53.3383,53.3701,84153.0
2018-01-09 14:50:00,66.98,67.2,66.96,67.05,106295.0,53.3701,53.5454,53.3542,53.4259,106295.0
2018-01-09 15:00:00,67.06,67.18,67.02,67.14,101989.0,53.4339,53.5295,53.402,53.4976,101989.0
2018-01-09 15:10:00,67.15,67.27,67.14,67.25,108179.0,53.5056,53.6012,53.4976,53.5853,108179.0
2018-01-09 15:20:00,67.25,67.35,67.23,67.3,114495.0,53.5853,53.665,53.5693,53.6251,114495.0
2018-01-09 15:30:00,67.31,67.44,67.19,67.19,162331.0,53.6331,53.7367,53.5375,53.5375,162331.0
2018-01-09 15:40:00,67.19,67.25,67.04,67.05,211058.0,53.5375,53.5853,53.4179,53.4259,211058.0
2018-01-09 15:50:00,67.06,67.16,67.04,67.1,439691.0,53.4339,53.5136,53.4179,53.4657,439691.0
2018-01-10 09:30:00,66.92,66.92,65.69,66.13,216056.0,53.3223,53.3223,52.3423,52.6928,216056.0
2018-01-10 09:40:00,66.18,66.39,66.04,66.32,87005.0,52.7327,52.9,52.6211,52.8442,87005.0
2018-01-10 09:50:00,66.28,66.42,66.1,66.27,63986.0,52.8124,52.9239,52.6689,52.8044,63986.0
2018-01-10 10:00:00,66.26,66.49,66.12,66.47,62255.0,52.7964,52.9797,52.6849,52.9638,62255.0
2018-01-10 10:10:00,66.45,67.0,66.45,66.98,90127.0,52.9478,53.3861,52.9478,53.3701,90127.0
2018-01-10 10:20:00,67.0,67.31,66.98,67.28,134516.0,53.3861,53.6331,53.3701,53.6092,134516.0
2018-01-10 10:30:00,67.26,67.38,67.2,67.38,68189.0,53.5932,53.6889,53.5454,53.6889,68189.0
2018-01-10 10:40:00,67.35,67.47,67.22,67.35,87745.0,53.665,53.7606,53.5614,53.665,87745.0
2018-01-10 10:50:00,67.34,67.9,67.33,67.77,202838.0,53.657,54.1032,53.649,53.9996,202838.0
2018-01-10 11:00:00,67.84,67.93,67.6,67.81,90470.0,54.0554,54.1271,53.8642,54.0315,90470.0
2018-01-10 11:10:00,67.81,67.89,67.45,67.54,76732.0,54.0315,54.0952,53.7446,53.8163,76732.0
2018-01-10 11:20:00,67.55,67.62,67.38,67.5,53245.0,53.8243,53.8801,53.6889,53.7845,53245.0
2018-01-10 11:30:00,67.45,67.64,67.45,67.59,56001.0,53.7446,53.896,53.7446,53.8562,56001.0
2018-01-10 11:40:00,67.63,67.65,67.42,67.62,158422.0,53.8881,53.904,53.7207,53.8801,158422.0
2018-01-10 11:50:00,67.62,67.63,67.28,67.28,61648.0,53.8801,53.8881,53.6092,53.6092,61648.0
2018-01-10 12:00:00,67.33,67.44,67.29,67.35,36571.0,53.649,53.7367,53.6171,53.665,36571.0
2018-01-10 12:10:00,67.33,67.45,67.32,67.4,40606.0,53.649,53.7446,53.641,53.7048,40606.0
2018-01-10 12:20:00,67.39,67.49,67.37,67.48,41675.0,53.6968,53.7765,53.6809,53.7685,41675.0
2018-01-10 12:30:00,67.49,67.5,67.36,67.45,93493.0,53.7765,53.7845,53.6729,53.7446,93493.0
2018-01-10 12:40:00,67.45,67.48,67.36,67.46,62511.0,53.7446,53.7685,53.6729,53.7526,62511.0
2018-01-10 12:50:00,67.45,67.6,67.41,67.59,79416.0,53.7446,53.8642,53.7128,53.8562,79416.0
2018-01-10 13:00:00,67.56,67.79,67.55,67.78,44452.0,53.8323,54.0155,53.8243,54.0076,44452.0
2018-01-10 13:10:00,67.77,67.86,67.72,67.78,51833.0,53.9996,54.0713,53.9598,54.0076,51833.0
2018-01-10 13:20:00,67.78,67.78,67.58,67.62,41524.0,54.0076,54.0076,53.8482,53.8801,41524.0
2018-01-10 13:30:00,67.63,67.7,67.57,67.62,41577.0,53.8881,53.9438,53.8402,53.8801,41577.0
2018-01-10 13:40:00,67.62,67.64,67.49,67.64,30542.0,53.8801,53.896,53.7765,53.896,30542.0
2018-01-10 13:50:00,67.62,67.64,67.56,67.61,49300.0,53.8801,53.896,53.8323,53.8721,49300.0
2018-01-10 14:00:00,67.59,67.86,67.59,67.8,56088.0,53.8562,54.0713,53.8562,54.0235,56088.0
2018-01-10 14:10:00,67.77,67.83,67.72,67.79,56189.0,53.9996,54.0474,53.9598,54.0155,56189.0
2018-01-10 14:20:00,67.8,67.88,67.71,67.76,77441.0,54.0235,54.0873,53.9518,53.9916,77441.0
2018-01-10 14:30:00,67.77,67.77,67.72,67.74,50393.0,53.9996,53.9996,53.9598,53.9757,50393.0
2018-01-10 14:40:00,67.74,67.81,67.62,67.81,51680.0,53.9757,54.0315,53.8801,54.0315,51680.0
2018-01-10 14:50:00,67.8,67.93,67.8,67.92,69423.0,54.0235,54.1271,54.0235,54.1191,69423.0
2018-01-10 15:00:00,67.91,68.07,67.91,68.02,85791.0,54.1112,54.2387,54.1112,54.1988,85791.0
2018-01-10 15:10:00,68.02,68.04,67.74,67.74,94105.0,54.1988,54.2147,53.9757,53.9757,94105.0
2018-01-10 15:20:00,67.74,67.89,67.62,67.85,89269.0,53.9757,54.0952,53.8801,54.0634,89269.0
2018-01-10 15:30:00,67.87,68.12,67.87,68.05,121923.0,54.0793,54.2785,54.0793,54.2227,121923.0
2018-01-10 15:40:00,68.06,68.13,68.01,68.02,182972.0,54.2307,54.2865,54.1908,54.1988,182972.0
2018-01-10 15:50:00,68.03,68.16,68.0,68.06,343312.0,54.2068,54.3104,54.1829,54.2307,343312.0
2018-01-11 09:30:00,68.19,68.66,68.14,68.59,65574.0,54.3343,54.7088,54.2944,54.653,65574.0
2018-01-11 09:40:00,68.61,68.7,68.16,68.21,52900.0,54.6689,54.7406,54.3104,54.3502,52900.0
2018-01-11 09:50:00,68.21,68.39,68.11,68.18,55228.0,54.3502,54.4936,54.2705,54.3263,55228.0
2018-01-11 10:00:00,68.19,68.25,67.95,67.95,57053.0,54.3343,54.3821,54.143,54.143,57053.0
2018-01-11 10:10:00,67.95,68.0,67.78,67.83,118288.0,54.143,54.1829,54.0076,54.0474,118288.0
2018-01-11 10:20:00,67.85,68.12,67.82,68.01,142640.0,54.0634,54.2785,54.0395,54.1908,142640.0
2018-01-11 10:30:00,68.0,68.2,67.95,68.14,70575.0,54.1829,54.3422,54.143,54.2944,70575.0
2018-01-11 10:40:00,68.1,68.25,68.0,68.23,64384.0,54.2626,54.3821,54.1829,54.3661,64384.0
2018-01-11 10:50:00,68.25,68.31,68.2,68.28,39293.0,54.3821,54.4299,54.3422,54.406,39293.0
2018-01-11 11:00:00,68.26,68.53,68.26,68.44,30095.0,54.39,54.6052,54.39,54.5335,30095.0
2018-01-11 11:10:00,68.44,68.44,68.31,68.4,42579.0,54.5335,54.5335,54.4299,54.5016,42579.0
2018-01-11 11:20:00,68.43,68.46,68.34,68.44,46951.0,54.5255,54.5494,54.4538,54.5335,46951.0
2018-01-11 11:30:00,68.41,68.56,68.36,68.56,42625.0,54.5096,54.6291,54.4697,54.6291,42625.0
2018-01-11 11:40:00,68.57,68.6,68.49,68.53,28051.0,54.6371,54.661,54.5733,54.6052,28051.0
2018-01-11 11:50:00,68.53,68.57,68.47,68.5,28870.0,54.6052,54.6371,54.5574,54.5813,28870.0
2018-01-11 12:00:00,68.52,68.54,68.35,68.43,28535.0,54.5972,54.6132,54.4618,54.5255,28535.0
2018-01-11 12:10:00,68.44,68.46,68.37,68.4,23679.0,54.5335,54.5494,54.4777,54.5016,23679.0
2018-01-11 12:20:00,68.43,68.52,68.39,68.49,21341.0,54.5255,54.5972,54.4936,54.5733,21341.0
2018-01-11 12:30:00,68.52,68.59,68.5,68.54,24853.0,54.5972,54.653,54.5813,54.6132,24853.0
2018-01-11 12:40:00,68.57,68.65,68.5,68.6,23123.0,54.6371,54.7008,54.5813,54.661,23123.0
2018-01-11 12:50:00,68.59,68.65,68.57,68.57,17670.0,54.653,54.7008,54.6371,54.6371,17670.0
2018-01-11 13:00:00,68.57,68.78,68.57,68.76,29284.0,54.6371,54.8044,54.6371,54.7884,29284.0
2018-01-11 13:10:00,68.78,68.99,68.74,68.88,39939.0,54.8044,54.9717,54.7725,54.8841,39939.0
2018-01-11 13:20:00,68.9,68.91,68.82,68.89,40564.0,54.9,54.908,54.8363,54.892,40564.0
2018-01-11 13:30:00,68.89,68.91,68.8,68.9,46120.0,54.892,54.908,54.8203,54.9,46120.0
2018-01-11 13:40:00,68.92,68.95,68.82,68.85,33937.0,54.9159,54.9398,54.8363,54.8602,33937.0
2018-01-11 13:50:00,68.86,68.93,68.82,68.87,30696.0,54.8681,54.9239,54.8363,54.8761,30696.0
2018-01-11 14:00:00,68.87,68.95,68.81,68.87,32137.0,54.8761,54.9398,54.8283,54.8761,32137.0
2018-01-11 14:10:00,68.87,68.92,68.84,68.89,24122.0,54.8761,54.9159,54.8522,54.892,24122.0
2018-01-11 14:20:00,68.9,68.92,68.83,68.89,32698.0,54.9,54.9159,54.8442,54.892,32698.0
2018-01-11 14:30:00,68.89,69.0,68.87,68.92,39215.0,54.892,54.9797,54.8761,54.9159,39215.0
2018-01-11 14:40:00,68.93,68.93,68.73,68.8,42639.0,54.9239,54.9239,54.7645,54.8203,42639.0
2018-01-11 14:50:00,68.81,68.96,68.8,68.95,27794.0,54.8283,54.9478,54.8203,54.9398,27794.0
2018-01-11 15:00:00,68.96,69.1,68.95,69.02,59825.0,54.9478,55.0594,54.9398,54.9956,59825.0
2018-01-11 15:10:00,69.02,69.1,68.98,69.05,59523.0,54.9956,55.0594,54.9637,55.0195,59523.0
2018-01-11 15:20:00,69.06,69.15,69.03,69.12,61010.0,55.0275,55.0992,55.0036,55.0753,61010.0
2018-01-11 15:30:00,69.11,69.13,69.01,69.02,90829.0,55.0673,55.0833,54.9877,54.9956,90829.0
2018-01-11 15:40:00,69.01,69.1,68.98,69.03,109236.0,54.9877,55.0594,54.9637,55.0036,109236.0
2018-01-11 15:50:00,69.04,69.17,69.02,69.11,252107.0,55.0116,55.1151,54.9956,55.0673,252107.0
2018-01-12 09:30:00,69.44,69.5,68.78,69.08,53429.0,55.3303,55.3781,54.8044,55.0434,53429.0
2018-01-12 09:40:00,69.08,69.66,69.08,69.41,37088.0,55.0434,55.5056,55.0434,55.3064,37088.0
2018-01-12 09:50:00,69.37,69.41,69.15,69.24,22324.0,55.2745,55.3064,55.0992,55.1709,22324.0
2018-01-12 10:00:00,69.24,69.78,69.2,69.77,108270.0,55.1709,55.6012,55.139,55.5932,108270.0
2018-01-12 10:10:00,69.78,69.79,69.53,69.53,56633.0,55.6012,55.6092,55.402,55.402,56633.0
2018-01-12 10:20:00,69.55,69.68,69.5,69.64,36823.0,55.4179,55.5215,55.3781,55.4896,36823.0
2018-01-12 10:30:00,69.64,69.96,69.63,69.95,42566.0,55.4896,55.7446,55.4817,55.7366,42566.0
2018-01-12 10:40:00,69.96,70.3,69.95,70.3,54622.0,55.7446,56.0155,55.7366,56.0155,54622.0
2018-01-12 10:50:00,70.3,70.3,70.07,70.15,33768.0,56.0155,56.0155,55.8323,55.896,33768.0
2018-01-12 11:00:00,70.14,70.2,70.06,70.1,30204.0,55.888,55.9359,55.8243,55.8562,30204.0
2018-01-12 11:10:00,70.11,70.25,70.06,70.1,47878.0,55.8641,55.9757,55.8243,55.8562,47878.0
2018-01-12 11:20:00,70.09,70.22,70.01,70.16,45461.0,55.8482,55.9518,55.7845,55.904,45461.0
2018-01-12 11:30:00,70.17,70.34,70.12,70.34,49067.0,55.9119,56.0474,55.8721,56.0474,49067.0
2018-01-12 11:40:00,70.31,70.67,70.29,70.54,120005.0,56.0235,56.3103,56.0076,56.2068,120005.0
2018-01-12 11:50:00,70.56,70.68,70.53,70.64,54816.0,56.2227,56.3183,56.1988,56.2864,54816.0
2018-01-12 12:00:00,70.65,70.92,70.64,70.77,92027.0,56.2944,56.5096,56.2864,56.39,92027.0
2018-01-12 12:10:00,70.78,71.32,70.71,71.2,96778.0,56.398,56.8283,56.3422,56.7327,96778.0
2018-01-12 12:20:00,71.22,71.22,70.87,70.97,114035.0,56.7486,56.7486,56.4697,56.5494,114035.0
2018-01-12 12:30:00,70.96,71.03,70.8,70.87,56169.0,56.5414,56.5972,56.4139,56.4697,56169.0
2018-01-12 12:40:00,70.85,71.04,70.74,70.93,43353.0,56.4538,56.6052,56.3661,56.5175,43353.0
2018-01-12 12:50:00,70.93,71.13,70.85,70.86,90945.0,56.5175,56.6769,56.4538,56.4617,90945.0
2018-01-12 13:00:00,70.86,70.88,70.63,70.76,214769.0,56.4617,56.4777,56.2785,56.3821,214769.0
2018-01-12 13:10:00,70.78,70.85,70.68,70.76,32227.0,56.398,56.4538,56.3183,56.3821,32227.0
2018-01-12 13:20:00,70.78,71.0,70.77,70.98,41786.0,56.398,56.5733,56.39,56.5574,41786.0
2018-01-12 13:30:00,70.95,71.0,70.78,70.9,37209.0,56.5335,56.5733,56.398,56.4936,37209.0
2018-01-12 13:40:00,70.87,70.94,70.78,70.92,33176.0,56.4697,56.5255,56.398,56.5096,33176.0
2018-01-12 13:50:00,70.89,71.12,70.89,71.09,86563.0,56.4856,56.6689,56.4856,56.645,86563.0
2018-01-12 14:00:00,71.08,71.1,70.92,70.99,53660.0,56.637,56.653,56.5096,56.5653,53660.0
2018-01-12 14:10:00,71.01,71.17,70.98,70.98,42016.0,56.5813,56.7088,56.5574,56.5574,42016.0
2018-01-12 14:20:00,70.98,71.12,70.93,71.12,31561.0,56.5574,56.6689,56.5175,56.6689,31561.0
2018-01-12 14:30:00,71.12,71.14,71.01,71.01,32471.0,56.6689,56.6848,56.5813,56.5813,32471.0
2018-01-12 14:40:00,71.01,71.12,71.01,71.12,37820.0,56.5813,56.6689,56.5813,56.6689,37820.0
2018-01-12 14:50:00,71.11,71.29,71.04,71.29,40974.0,56.6609,56.8044,56.6052,56.8044,40974.0
2018-01-12 15:00:00,71.27,71.44,71.18,71.42,59298.0,56.7884,56.9239,56.7167,56.908,59298.0
2018-01-12 15:10:00,71.43,71.51,71.32,71.41,83106.0,56.9159,56.9797,56.8283,56.9,83106.0
2018-01-12 15:20:00,71.42,71.42,71.32,71.37,75815.0,56.908,56.908,56.8283,56.8681,75815.0
2018-01-12 15:30:00,71.37,71.52,71.34,71.41,109413.0,56.8681,56.9876,56.8442,56.9,109413.0
2018-01-12 15:40:00,71.42,71.46,71.25,71.26,152688.0,56.908,56.9398,56.7725,56.7805,152688.0
2018-01-12 15:50:00,71.26,71.52,71.25,71.49,391068.0,56.7805,56.9876,56.7725,56.9637,391068.0
2018-01-16 09:30:00,71.6,72.05,71.56,72.03,92329.0,57.0514,57.4099,57.0195,57.394,92329.0
2018-01-16 09:40:00,71.98,72.21,71.74,72.09,77428.0,57.3542,57.5374,57.1629,57.4418,77428.0
2018-01-16 09:50:00,72.13,72.49,72.08,72.19,79625.0,57.4737,57.7605,57.4338,57.5215,79625.0
2018-01-16 10:00:00,72.15,72.4,72.0,72.4,53314.0,57.4896,57.6888,57.3701,57.6888,53314.0
2018-01-16 10:10:00,72.37,72.67,72.36,72.66,83057.0,57.6649,57.904,57.657,57.896,83057.0
2018-01-16 10:20:00,72.65,72.74,72.53,72.62,144776.0,57.888,57.9597,57.7924,57.8641,144776.0
2018-01-16 10:30:00,72.62,72.67,72.35,72.56,91919.0,57.8641,57.904,57.649,57.8163,91919.0
2018-01-16 10:40:00,72.55,72.77,72.48,72.75,87469.0,57.8083,57.9836,57.7526,57.9677,87469.0
2018-01-16 10:50:00,72.77,72.85,72.32,72.32,80222.0,57.9836,58.0474,57.6251,57.6251,80222.0
2018-01-16 11:00:00,72.33,72.67,72.31,72.62,91547.0,57.633,57.904,57.6171,57.8641,91547.0
2018-01-16 11:10:00,72.61,72.67,72.43,72.56,71232.0,57.8562,57.904,57.7127,57.8163,71232.0
2018-01-16 11:20:00,72.56,72.67,72.39,72.44,102707.0,57.8163,57.904,57.6809,57.7207,102707.0
2018-01-16 11:30:00,72.41,72.64,72.33,72.61,71313.0,57.6968,57.8801,57.633,57.8562,71313.0
2018-01-16 11:40:00,72.64,72.85,72.6,72.85,65425.0,57.8801,58.0474,57.8482,58.0474,65425.0
2018-01-16 11:50:00,72.83,72.91,72.67,72.81,103699.0,58.0315,58.0952,57.904,58.0155,103699.0
2018-01-16 12:00:00,72.8,72.87,72.74,72.8,85689.0,58.0075,58.0633,57.9597,58.0075,85689.0
2018-01-16 12:10:00,72.81,73.02,72.8,72.92,100835.0,58.0155,58.1828,58.0075,58.1032,100835.0
2018-01-16 12:20:00,72.92,72.95,72.78,72.93,89521.0,58.1032,58.1271,57.9916,58.1111,89521.0
2018-01-16 12:30:00,72.93,72.98,72.86,72.96,86883.0,58.1111,58.151,58.0554,58.135,86883.0
2018-01-16 12:40:00,72.96,73.07,72.9,73.04,54231.0,58.135,58.2227,58.0872,58.1988,54231.0
2018-01-16 12:50:00,73.06,73.17,72.85,72.87,89735.0,58.2147,58.3024,58.0474,58.0633,89735.0
2018-01-16 13:00:00,72.85,72.98,72.6,72.68,63642.0,58.0474,58.151,57.8482,57.9119,63642.0
2018-01-16 13:10:00,72.68,72.68,72.51,72.53,41594.0,57.9119,57.9119,57.7765,57.7924,41594.0
2018-01-16 13:20:00,72.55,72.68,72.49,72.66,93616.0,57.8083,57.9119,57.7605,57.896,93616.0
2018-01-16 13:30:00,72.66,72.75,72.6,72.68,76458.0,57.896,57.9677,57.8482,57.9119,76458.0
2018-01-16 13:40:00,72.7,72.83,72.69,72.77,28978.0,57.9279,58.0315,57.9199,57.9836,28978.0
2018-01-16 13:50:00,72.75,72.76,72.48,72.48,50647.0,57.9677,57.9757,57.7526,57.7526,50647.0
2018-01-16 14:00:00,72.48,72.7,72.48,72.49,72222.0,57.7526,57.9279,57.7526,57.7605,72222.0
2018-01-16 14:10:00,72.48,72.55,72.39,72.51,73397.0,57.7526,57.8083,57.6809,57.7765,73397.0
2018-01-16 14:20:00,72.52,72.57,72.36,72.42,60374.0,57.7844,57.8243,57.657,57.7048,60374.0
2018-01-16 14:30:00,72.39,72.45,72.25,72.31,32678.0,57.6809,57.7287,57.5693,57.6171,32678.0
2018-01-16 14:40:00,72.3,72.36,72.1,72.17,35717.0,57.6091,57.657,57.4498,57.5056,35717.0
2018-01-16 14:50:00,72.17,72.34,72.14,72.25,53553.0,57.5056,57.641,57.4817,57.5693,53553.0
2018-01-16 15:00:00,72.24,72.51,72.24,72.49,56969.0,57.5613,57.7765,57.5613,57.7605,56969.0
2018-01-16 15:10:00,72.48,72.57,72.38,72.47,69883.0,57.7526,57.8243,57.6729,57.7446,69883.0
2018-01-16 15:20:00,72.47,72.6,72.43,72.59,68722.0,57.7446,57.8482,57.7127,57.8402,68722.0
2018-01-16 15:30:00,72.57,72.8,72.55,72.76,91897.0,57.8243,58.0075,57.8083,57.9757,91897.0
2018-01-16 15:40:00,72.74,72.77,72.57,72.59,111171.0,57.9597,57.9836,57.8243,57.8402,111171.0
2018-01-16 15:50:00,72.61,72.67,72.44,72.58,308587.0,57.8562,57.904,57.7207,57.8323,308587.0
2018-01-17 09:30:00,72.0,72.56,71.6,72.33,140862.0,57.3701,57.8163,57.0514,57.633,140862.0
2018-01-17 09:40:00,72.39,72.95,72.39,72.91,96228.0,57.6809,58.1271,57.6809,58.0952,96228.0
2018-01-17 09:50:00,72.93,73.13,72.73,72.86,48649.0,58.1111,58.2705,57.9518,58.0554,48649.0
2018-01-17 10:00:00,72.85,73.09,72.8,73.04,112721.0,58.0474,58.2386,58.0075,58.1988,112721.0
2018-01-17 10:10:00,73.02,73.16,72.82,72.84,108576.0,58.1828,58.2944,58.0235,58.0394,108576.0
2018-01-17 10:20:00,72.85,72.94,72.63,72.64,63647.0,58.0474,58.1191,57.8721,57.8801,63647.0
2018-01-17 10:30:00,72.65,72.67,72.44,72.46,65326.0,57.888,57.904,57.7207,57.7366,65326.0
2018-01-17 10:40:00,72.47,72.59,72.43,72.48,99477.0,57.7446,57.8402,57.7127,57.7526,99477.0
2018-01-17 10:50:00,72.49,72.49,72.34,72.43,47140.0,57.7605,57.7605,57.641,57.7127,47140.0
2018-01-17 11:00:00,72.42,72.42,72.2,72.4,64390.0,57.7048,57.7048,57.5295,57.6888,64390.0
2018-01-17 11:10:00,72.38,72.51,72.37,72.42,62003.0,57.6729,57.7765,57.6649,57.7048,62003.0
2018-01-17 11:20:00,72.43,72.47,72.17,72.19,56353.0,57.7127,57.7446,57.5056,57.5215,56353.0
2018-01-17 11:30:00,72.2,72.3,72.13,72.27,102547.0,57.5295,57.6091,57.4737,57.5852,102547.0
2018-01-17 11:40:00,72.26,72.26,72.09,72.18,51834.0,57.5773,57.5773,57.4418,57.5135,51834.0
2018-01-17 11:50:00,72.19,72.26,72.14,72.2,81281.0,57.5215,57.5773,57.4817,57.5295,81281.0
2018-01-17 12:00:00,72.19,72.24,72.11,72.13,61319.0,57.5215,57.5613,57.4578,57.4737,61319.0
2018-01-17 12:10:00,72.11,72.22,72.07,72.2,33057.0,57.4578,57.5454,57.4259,57.5295,33057.0
2018-01-17 12:20:00,72.19,72.47,72.19,72.44,31237.0,57.5215,57.7446,57.5215,57.7207,31237.0
2018-01-17 12:30:00,72.43,72.43,72.3,72.3,21501.0,57.7127,57.7127,57.6091,57.6091,21501.0
2018-01-17 12:40:00,72.31,72.45,72.28,72.41,24815.0,57.6171,57.7287,57.5932,57.6968,24815.0
2018-01-17 12:50:00,72.41,72.53,72.4,72.47,30700.0,57.6968,57.7924,57.6888,57.7446,30700.0
2018-01-17 13:00:00,72.49,72.58,72.48,72.52,29187.0,57.7605,57.8323,57.7526,57.7844,29187.0
2018-01-17 13:10:00,72.5,72.54,72.42,72.53,27020.0,57.7685,57.8004,57.7048,57.7924,27020.0
2018-01-17 13:20:00,72.52,72.55,72.48,72.48,27919.0,57.7844,57.8083,57.7526,57.7526,27919.0
2018-01-17 13:30:00,72.48,72.51,72.45,72.46,29811.0,57.7526,57.7765,57.7287,57.7366,29811.0
2018-01-17 13:40:00,72.47,72.47,72.4,72.43,30492.0,57.7446,57.7446,57.6888,57.7127,30492.0
2018-01-17 13:50:00,72.44,72.54,72.44,72.51,48800.0,57.7207,57.8004,57.7207,57.7765,48800.0
2018-01-17 14:00:00,72.51,72.71,72.5,72.68,34908.0,57.7765,57.9358,57.7685,57.9119,34908.0
2018-01-17 14:10:00,72.67,72.7,72.57,72.68,45278.0,57.904,57.9279,57.8243,57.9119,45278.0
2018-01-17 14:20:00,72.68,72.86,72.68,72.75,26759.0,57.9119,58.0554,57.9119,57.9677,26759.0
2018-01-17 14:30:00,72.74,72.83,72.69,72.7,34238.0,57.9597,58.0315,57.9199,57.9279,34238.0
2018-01-17 14:40:00,72.7,72.78,72.7,72.74,39383.0,57.9279,57.9916,57.9279,57.9597,39383.0
2018-01-17 14:50:00,72.73,72.88,72.67,72.86,67051.0,57.9518,58.0713,57.904,58.0554,67051.0
2018-01-17 15:00:00,72.86,73.07,72.83,72.94,67304.0,58.0554,58.2227,58.0315,58.1191,67304.0
2018-01-17 15:10:00,72.94,72.97,72.86,72.86,62881.0,58.1191,58.143,58.0554,58.0554,62881.0
2018-01-17 15:20:00,72.86,72.93,72.77,72.8,72607.0,58.0554,58.1111,57.9836,58.0075,72607.0
2018-01-17 15:30:00,72.79,72.83,72.64,72.81,150928.0,57.9996,58.0315,57.8801,58.0155,150928.0
2018-01-17 15:40:00,72.81,72.83,72.69,72.78,136910.0,58.0155,58.0315,57.9199,57.9916,136910.0
2018-01-17 15:50:00,72.78,72.79,72.54,72.66,298199.0,57.9916,57.9996,57.8004,57.896,298199.0
2018-01-18 09:30:00,72.3,72.72,72.27,72.5,101701.0,57.6091,57.9438,57.5852,57.7685,101701.0
2018-01-18 09:40:00,72.52,72.59,72.15,72.2,129734.0,57.7844,57.8402,57.4896,57.5295,129734.0
2018-01-18 09:50:00,72.13,72.15,71.59,71.59,97490.0,57.4737,57.4896,57.0434,57.0434,97490.0
2018-01-18 10:00:00,71.61,71.97,71.54,71.62,137898.0,57.0593,57.3462,57.0036,57.0673,137898.0
2018-01-18 10:10:00,71.61,71.86,71.52,71.8,147184.0,57.0593,57.2586,56.9876,57.2107,147184.0
2018-01-18 10:20:00,71.79,71.86,71.63,71.86,86563.0,57.2028,57.2586,57.0753,57.2586,86563.0
2018-01-18 10:30:00,71.88,72.08,71.74,71.9,129873.0,57.2745,57.4338,57.1629,57.2904,129873.0
2018-01-18 10:40:00,71.9,71.92,71.82,71.89,53931.0,57.2904,57.3064,57.2267,57.2825,53931.0
2018-01-18 10:50:00,71.9,71.92,71.69,71.72,32155.0,57.2904,57.3064,57.1231,57.147,32155.0
2018-01-18 11:00:00,71.71,71.72,71.58,71.66,17369.0,57.139,57.147,57.0354,57.0992,17369.0
2018-01-18 11:10:00,71.65,71.77,71.6,71.76,22930.0,57.0912,57.1868,57.0514,57.1789,22930.0
2018-01-18 11:20:00,71.76,71.77,71.48,71.53,41329.0,57.1789,57.1868,56.9558,56.9956,41329.0
2018-01-18 11:30:00,71.53,71.59,71.43,71.49,22574.0,56.9956,57.0434,56.9159,56.9637,22574.0
2018-01-18 11:40:00,71.48,71.53,71.33,71.36,93063.0,56.9558,56.9956,56.8362,56.8601,93063.0
2018-01-18 11:50:00,71.35,71.41,71.28,71.3,52944.0,56.8522,56.9,56.7964,56.8123,52944.0
2018-01-18 12:00:00,71.29,71.33,71.21,71.21,25638.0,56.8044,56.8362,56.7406,56.7406,25638.0
2018-01-18 12:10:00,71.21,71.28,70.9,70.98,85867.0,56.7406,56.7964,56.4936,56.5574,85867.0
2018-01-18 12:20:00,70.96,71.15,70.89,71.05,26919.0,56.5414,56.6928,56.4856,56.6131,26919.0
2018-01-18 12:30:00,71.05,71.22,71.04,71.15,40102.0,56.6131,56.7486,56.6052,56.6928,40102.0
2018-01-18 12:40:00,71.15,71.21,71.08,71.13,76012.0,56.6928,56.7406,56.637,56.6769,76012.0
2018-01-18 12:50:00,71.13,71.27,71.1,71.1,65855.0,56.6769,56.7884,56.653,56.653,65855.0
2018-01-18 13:00:00,71.13,71.15,71.03,71.11,48936.0,56.6769,56.6928,56.5972,56.6609,48936.0
2018-01-18 13:10:00,71.11,71.33,71.11,71.24,63160.0,56.6609,56.8362,56.6609,56.7645,63160.0
2018-01-18 13:20:00,71.26,71.27,71.09,71.1,40790.0,56.7805,56.7884,56.645,56.653,40790.0
2018-01-18 13:30:00,71.12,71.13,71.08,71.1,35256.0,56.6689,56.6769,56.637,56.653,35256.0
2018-01-18 13:40:00,71.11,71.33,71.07,71.29,88304.0,56.6609,56.8362,56.6291,56.8044,88304.0
2018-01-18 13:50:00,71.29,71.31,71.1,71.1,105916.0,56.8044,56.8203,56.653,56.653,105916.0
2018-01-18 14:00:00,71.13,71.48,71.09,71.44,77492.0,56.6769,56.9558,56.645,56.9239,77492.0
2018-01-18 14:10:00,71.45,71.51,71.37,71.39,65765.0,56.9319,56.9797,56.8681,56.8841,65765.0
2018-01-18 14:20:00,71.39,71.44,71.35,71.44,82277.0,56.8841,56.9239,56.8522,56.9239,82277.0
2018-01-18 14:30:00,71.43,71.53,71.33,71.49,116352.0,56.9159,56.9956,56.8362,56.9637,116352.0
2018-01-18 14:40:00,71.5,71.51,71.39,71.48,49516.0,56.9717,56.9797,56.8841,56.9558,49516.0
2018-01-18 14:50:00,71.5,71.63,71.48,71.57,35948.0,56.9717,57.0753,56.9558,57.0275,35948.0
2018-01-18 15:00:00,71.55,71.57,71.48,71.48,137193.0,57.0115,57.0275,56.9558,56.9558,137193.0
2018-01-18 15:10:00,71.48,71.63,71.43,71.53,69011.0,56.9558,57.0753,56.9159,56.9956,69011.0
2018-01-18 15:20:00,71.51,71.57,71.49,71.52,27547.0,56.9797,57.0275,56.9637,56.9876,27547.0
2018-01-18 15:30:00,71.52,71.59,71.45,71.59,64406.0,56.9876,57.0434,56.9319,57.0434,64406.0
2018-01-18 15:40:00,71.57,71.58,71.45,71.47,82298.0,57.0275,57.0354,56.9319,56.9478,82298.0
2018-01-18 15:50:00,71.47,71.75,71.47,71.7,217779.0,56.9478,57.1709,56.9478,57.1311,217779.0
2018-01-19 09:30:00,72.03,72.55,71.58,71.59,232685.0,57.394,57.8083,57.0354,57.0434,232685.0
2018-01-19 09:40:00,71.64,71.98,71.46,71.84,56206.0,57.0833,57.3542,56.9398,57.2426,56206.0
2018-01-19 09:50:00,71.84,71.94,71.7,71.94,56720.0,57.2426,57.3223,57.1311,57.3223,56720.0
2018-01-19 10:00:00,71.9,71.94,71.22,71.44,83255.0,57.2904,57.3223,56.7486,56.9239,83255.0
2018-01-19 10:10:00,71.42,71.73,71.37,71.73,85084.0,56.908,57.155,56.8681,57.155,85084.0
2018-01-19 10:20:00,71.73,71.83,71.67,71.68,35294.0,57.155,57.2346,57.1072,57.1151,35294.0
2018-01-19 10:30:00,71.67,71.74,71.56,71.62,20865.0,57.1072,57.1629,57.0195,57.0673,20865.0
2018-01-19 10:40:00,71.59,71.67,71.46,71.52,80971.0,57.0434,57.1072,56.9398,56.9876,80971.0
2018-01-19 10:50:00,71.52,71.66,71.49,71.56,46607.0,56.9876,57.0992,56.9637,57.0195,46607.0
2018-01-19 11:00:00,71.57,71.65,71.47,71.47,36658.0,57.0275,57.0912,56.9478,56.9478,36658.0
2018-01-19 11:10:00,71.46,71.51,71.44,71.47,52244.0,56.9398,56.9797,56.9239,56.9478,52244.0
2018-01-19 11:20:00,71.48,71.5,71.45,71.46,51460.0,56.9558,56.9717,56.9319,56.9398,51460.0
2018-01-19 11:30:00,71.46,71.5,71.45,71.46,40627.0,56.9398,56.9717,56.9319,56.9398,40627.0
2018-01-19 11:40:00,71.47,71.59,71.45,71.52,34457.0,56.9478,57.0434,56.9319,56.9876,34457.0
2018-01-19 11:50:00,71.51,71.61,71.51,71.56,24664.0,56.9797,57.0593,56.9797,57.0195,24664.0
2018-01-19 12:00:00,71.56,71.6,71.51,71.56,22499.0,57.0195,57.0514,56.9797,57.0195,22499.0
2018-01-19 12:10:00,71.56,71.59,71.51,71.59,16108.0,57.0195,57.0434,56.9797,57.0434,16108.0
2018-01-19 12:20:00,71.57,71.57,71.5,71.52,27619.0,57.0275,57.0275,56.9717,56.9876,27619.0
2018-01-19 12:30:00,71.5,71.7,71.5,71.68,18608.0,56.9717,57.1311,56.9717,57.1151,18608.0
2018-01-19 12:40:00,71.66,71.76,71.61,71.76,16111.0,57.0992,57.1789,57.0593,57.1789,16111.0
2018-01-19 12:50:00,71.77,71.77,71.64,71.64,12523.0,57.1868,57.1868,57.0833,57.0833,12523.0
2018-01-19 13:00:00,71.66,71.67,71.56,71.59,14811.0,57.0992,57.1072,57.0195,57.0434,14811.0
2018-01-19 13:10:00,71.6,71.61,71.5,71.54,19754.0,57.0514,57.0593,56.9717,57.0036,19754.0
2018-01-19 13:20:00,71.53,71.55,71.45,71.52,90197.0,56.9956,57.0115,56.9319,56.9876,90197.0
2018-01-19 13:30:00,71.52,71.62,71.51,71.53,21000.0,56.9876,57.0673,56.9797,56.9956,21000.0
2018-01-19 13:40:00,71.53,71.54,71.48,71.48,64589.0,56.9956,57.0036,56.9558,56.9558,64589.0
2018-01-19 13:50:00,71.5,71.54,71.49,71.54,15336.0,56.9717,57.0036,56.9637,57.0036,15336.0
2018-01-19 14:00:00,71.53,71.55,71.5,71.54,19664.0,56.9956,57.0115,56.9717,57.0036,19664.0
2018-01-19 14:10:00,71.54,71.58,71.49,71.57,34274.0,57.0036,57.0354,56.9637,57.0275,34274.0
2018-01-19 14:20:00,71.58,71.66,71.56,71.66,32228.0,57.0354,57.0992,57.0195,57.0992,32228.0
2018-01-19 14:30:00,71.67,71.69,71.62,71.64,31640.0,57.1072,57.1231,57.0673,57.0833,31640.0
2018-01-19 14:40:00,71.64,71.64,71.56,71.57,28489.0,57.0833,57.0833,57.0195,57.0275,28489.0
2018-01-19 14:50:00,71.57,71.64,71.55,71.55,25357.0,57.0275,57.0833,57.0115,57.0115,25357.0
2018-01-19 15:00:00,71.54,71.59,71.52,71.55,24593.0,57.0036,57.0434,56.9876,57.0115,24593.0
2018-01-19 15:10:00,71.56,71.61,71.55,71.56,31503.0,57.0195,57.0593,57.0115,57.0195,31503.0
2018-01-19 15:20:00,71.56,71.69,71.5,71.67,37889.0,57.0195,57.1231,56.9717,57.1072,37889.0
2018-01-19 15:30:00,71.68,71.86,71.68,71.84,67658.0,57.1151,57.2586,57.1151,57.2426,67658.0
2018-01-19 15:40:00,71.84,71.94,71.8,71.85,102473.0,57.2426,57.3223,57.2107,57.2506,102473.0
2018-01-19 15:50:00,71.84,71.98,71.78,71.91,269765.0,57.2426,57.3542,57.1948,57.2984,269765.0
2018-01-22 09:30:00,72.05,72.76,72.02,72.46,99709.0,57.4099,57.9757,57.386,57.7366,99709.0
2018-01-22 09:40:00,72.59,72.98,72.53,72.7,36434.0,57.8402,58.151,57.7924,57.9279,36434.0
2018-01-22 09:50:00,72.7,73.15,72.7,72.95,63842.0,57.9279,58.2864,57.9279,58.1271,63842.0
2018-01-22 10:00:00,72.94,73.23,72.79,73.04,32616.0,58.1191,58.3502,57.9996,58.1988,32616.0
2018-01-22 10:10:00,73.05,73.15,72.93,73.05,25086.0,58.2068,58.2864,58.1111,58.2068,25086.0
2018-01-22 10:20:00,73.04,73.17,72.94,73.17,38999.0,58.1988,58.3024,58.1191,58.3024,38999.0
2018-01-22 10:30:00,73.17,73.37,73.13,73.23,101388.0,58.3024,58.4617,58.2705,58.3502,101388.0
2018-01-22 10:40:00,73.24,73.4,73.23,73.31,65961.0,58.3581,58.4856,58.3502,58.4139,65961.0
2018-01-22 10:50:00,73.31,73.39,73.23,73.38,37486.0,58.4139,58.4777,58.3502,58.4697,37486.0
2018-01-22 11:00:00,73.35,73.55,73.35,73.48,48654.0,58.4458,58.6052,58.4458,58.5494,48654.0
2018-01-22 11:10:00,73.49,73.59,73.43,73.59,49567.0,58.5573,58.637,58.5095,58.637,49567.0
2018-01-22 11:20:00,73.59,73.68,73.59,73.65,49800.0,58.637,58.7087,58.637,58.6848,49800.0
2018-01-22 11:30:00,73.65,73.69,73.57,73.65,26227.0,58.6848,58.7167,58.6211,58.6848,26227.0
2018-01-22 11:40:00,73.66,73.7,73.62,73.68,33879.0,58.6928,58.7247,58.6609,58.7087,33879.0
2018-01-22 11:50:00,73.71,73.83,73.62,73.8,41123.0,58.7326,58.8283,58.6609,58.8044,41123.0
2018-01-22 12:00:00,73.78,73.88,73.72,73.86,45420.0,58.7884,58.8681,58.7406,58.8522,45420.0
2018-01-22 12:10:00,73.86,73.87,73.79,73.8,45423.0,58.8522,58.8601,58.7964,58.8044,45423.0
2018-01-22 12:20:00,73.8,73.85,73.63,73.85,30422.0,58.8044,58.8442,58.6689,58.8442,30422.0
2018-01-22 12:30:00,73.82,73.95,73.81,73.89,54445.0,58.8203,58.9239,58.8123,58.8761,54445.0
2018-01-22 12:40:00,73.92,73.97,73.84,73.85,43375.0,58.9,58.9398,58.8362,58.8442,43375.0
2018-01-22 12:50:00,73.84,73.89,73.71,73.73,37176.0,58.8362,58.8761,58.7326,58.7486,37176.0
2018-01-22 13:00:00,73.73,73.74,73.52,73.72,42596.0,58.7486,58.7565,58.5812,58.7406,42596.0
2018-01-22 13:10:00,73.7,73.78,73.62,73.64,36050.0,58.7247,58.7884,58.6609,58.6769,36050.0
2018-01-22 13:20:00,73.64,73.77,73.64,73.68,23525.0,58.6769,58.7805,58.6769,58.7087,23525.0
2018-01-22 13:30:00,73.68,73.76,73.68,73.68,38450.0,58.7087,58.7725,58.7087,58.7087,38450.0
2018-01-22 13:40:00,73.68,73.75,73.68,73.72,28817.0,58.7087,58.7645,58.7087,58.7406,28817.0
2018-01-22 13:50:00,73.72,73.8,73.68,73.71,40414.0,58.7406,58.8044,58.7087,58.7326,40414.0
2018-01-22 14:00:00,73.72,73.74,73.64,73.65,33683.0,58.7406,58.7565,58.6769,58.6848,33683.0
2018-01-22 14:10:00,73.65,73.72,73.61,73.71,30525.0,58.6848,58.7406,58.653,58.7326,30525.0
2018-01-22 14:20:00,73.71,73.78,73.67,73.78,26192.0,58.7326,58.7884,58.7008,58.7884,26192.0
2018-01-22 14:30:00,73.78,73.92,73.77,73.89,52626.0,58.7884,58.9,58.7805,58.8761,52626.0
2018-01-22 14:40:00,73.89,73.9,73.64,73.65,37506.0,58.8761,58.884,58.6769,58.6848,37506.0
2018-01-22 14:50:00,73.65,73.66,73.5,73.51,39991.0,58.6848,58.6928,58.5653,58.5733,39991.0
2018-01-22 15:00:00,73.51,73.52,73.39,73.4,82698.0,58.5733,58.5812,58.4777,58.4856,82698.0
2018-01-22 15:10:00,73.41,73.48,73.38,73.44,56339.0,58.4936,58.5494,58.4697,58.5175,56339.0
2018-01-22 15:20:00,73.43,73.53,73.39,73.39,80895.0,58.5095,58.5892,58.4777,58.4777,80895.0
2018-01-22 15:30:00,73.39,73.41,73.26,73.28,107982.0,58.4777,58.4936,58.3741,58.39,107982.0
2018-01-22 15:40:00,73.28,73.44,73.27,73.44,106870.0,58.39,58.5175,58.382,58.5175,106870.0
2018-01-22 15:50:00,73.44,73.6,73.43,73.53,304189.0,58.5175,58.645,58.5095,58.5892,304189.0
2018-01-23 09:30:00,73.5,73.67,73.3,73.67,33853.0,58.5653,58.7008,58.406,58.7008,33853.0
2018-01-23 09:40:00,73.75,73.93,73.52,73.52,23370.0,58.7645,58.9079,58.5812,58.5812,23370.0
2018-01-23 09:50:00,73.51,73.52,72.89,72.99,37985.0,58.5733,58.5812,58.0793,58.1589,37985.0
2018-01-23 10:00:00,72.99,73.07,72.58,72.58,37576.0,58.1589,58.2227,57.8323,57.8323,37576.0
2018-01-23 10:10:00,72.64,73.1,72.57,73.03,125876.0,57.8801,58.2466,57.8243,58.1908,125876.0
2018-01-23 10:20:00,73.02,73.05,72.78,72.84,46512.0,58.1828,58.2068,57.9916,58.0394,46512.0
2018-01-23 10:30:00,72.85,72.98,72.74,72.9,100351.0,58.0474,58.151,57.9597,58.0872,100351.0
2018-01-23 10:40:00,72.94,73.09,72.83,72.94,87838.0,58.1191,58.2386,58.0315,58.1191,87838.0
2018-01-23 10:50:00,72.94,73.25,72.85,73.21,60383.0,58.1191,58.3661,58.0474,58.3342,60383.0
2018-01-23 11:00:00,73.23,73.23,72.96,73.02,18821.0,58.3502,58.3502,58.135,58.1828,18821.0
2018-01-23 11:10:00,73.01,73.02,72.82,72.88,18764.0,58.1749,58.1828,58.0235,58.0713,18764.0
2018-01-23 11:20:00,72.86,72.94,72.7,72.79,27045.0,58.0554,58.1191,57.9279,57.9996,27045.0
2018-01-23 11:30:00,72.8,72.84,72.74,72.81,29638.0,58.0075,58.0394,57.9597,58.0155,29638.0
2018-01-23 11:40:00,72.82,73.02,72.78,72.96,60361.0,58.0235,58.1828,57.9916,58.135,60361.0
2018-01-23 11:50:00,72.96,73.2,72.87,73.17,43060.0,58.135,58.3263,58.0633,58.3024,43060.0
2018-01-23 12:00:00,73.19,73.22,73.05,73.08,23630.0,58.3183,58.3422,58.2068,58.2307,23630.0
2018-01-23 12:10:00,73.06,73.17,73.04,73.14,12147.0,58.2147,58.3024,58.1988,58.2785,12147.0
2018-01-23 12:20:00,73.16,73.17,73.02,73.04,15507.0,58.2944,58.3024,58.1828,58.1988,15507.0
2018-01-23 12:30:00,73.02,73.12,73.0,73.1,31187.0,58.1828,58.2625,58.1669,58.2466,31187.0
2018-01-23 12:40:00,73.11,73.14,73.02,73.13,19190.0,58.2546,58.2785,58.1828,58.2705,19190.0
2018-01-23 12:50:00,73.11,73.19,73.08,73.19,11246.0,58.2546,58.3183,58.2307,58.3183,11246.0
2018-01-23 13:00:00,73.18,73.31,73.18,73.29,12524.0,58.3103,58.4139,58.3103,58.398,12524.0
2018-01-23 13:10:00,73.32,73.42,73.27,73.4,17053.0,58.4219,58.5016,58.382,58.4856,17053.0
2018-01-23 13:20:00,73.39,73.41,73.28,73.3,22400.0,58.4777,58.4936,58.39,58.406,22400.0
2018-01-23 13:30:00,73.31,73.38,73.31,73.33,17605.0,58.4139,58.4697,58.4139,58.4299,17605.0
2018-01-23 13:40:00,73.34,73.51,73.34,73.47,14567.0,58.4378,58.5733,58.4378,58.5414,14567.0
2018-01-23 13:50:00,73.46,73.58,73.46,73.57,27326.0,58.5334,58.6291,58.5334,58.6211,27326.0
2018-01-23 14:00:00,73.57,73.59,73.49,73.5,15029.0,58.6211,58.637,58.5573,58.5653,15029.0
2018-01-23 14:10:00,73.51,73.59,73.51,73.58,18300.0,58.5733,58.637,58.5733,58.6291,18300.0
2018-01-23 14:20:00,73.58,73.58,73.27,73.49,69663.0,58.6291,58.6291,58.382,58.5573,69663.0
2018-01-23 14:30:00,73.5,73.51,73.38,73.4,43043.0,58.5653,58.5733,58.4697,58.4856,43043.0
2018-01-23 14:40:00,73.39,73.45,73.33,73.42,18166.0,58.4777,58.5255,58.4299,58.5016,18166.0
2018-01-23 14:50:00,73.44,73.5,73.42,73.5,16223.0,58.5175,58.5653,58.5016,58.5653,16223.0
2018-01-23 15:00:00,73.47,73.54,73.33,73.35,54322.0,58.5414,58.5972,58.4299,58.4458,54322.0
2018-01-23 15:10:00,73.35,73.37,73.28,73.32,22802.0,58.4458,58.4617,58.39,58.4219,22802.0
2018-01-23 15:20:00,73.31,73.43,73.31,73.37,34409.0,58.4139,58.5095,58.4139,58.4617,34409.0
2018-01-23 15:30:00,73.36,73.43,73.34,73.37,37120.0,58.4538,58.5095,58.4378,58.4617,37120.0
2018-01-23 15:40:00,73.37,73.38,73.22,73.29,82480.0,58.4617,58.4697,58.3422,58.398,82480.0
2018-01-23 15:50:00,73.3,73.3,73.17,73.22,279055.0,58.406,58.406,58.3024,58.3422,279055.0
2018-01-24 09:30:00,73.98,74.5,73.59,74.31,122622.0,58.9478,59.3621,58.637,59.2107,122622.0
2018-01-24 09:40:00,74.31,74.84,74.26,74.79,78733.0,59.2107,59.633,59.1709,59.5932,78733.0
2018-01-24 09:50:00,74.82,75.27,74.8,75.17,120593.0,59.6171,59.9757,59.6012,59.896,120593.0
2018-01-24 10:00:00,75.2,75.35,75.06,75.3,90306.0,59.9199,60.0394,59.8083,59.9996,90306.0
2018-01-24 10:10:00,75.3,75.3,74.88,75.04,63407.0,59.9996,59.9996,59.6649,59.7924,63407.0
2018-01-24 10:20:00,75.01,75.09,74.85,74.9,24830.0,59.7685,59.8322,59.641,59.6808,24830.0
2018-01-24 10:30:00,74.88,75.02,74.83,74.94,52263.0,59.6649,59.7765,59.6251,59.7127,52263.0
2018-01-24 10:40:00,74.94,75.12,74.9,75.03,39304.0,59.7127,59.8561,59.6808,59.7844,39304.0
2018-01-24 10:50:00,75.01,75.01,74.56,74.59,34611.0,59.7685,59.7685,59.4099,59.4338,34611.0
2018-01-24 11:00:00,74.6,74.86,74.58,74.68,85598.0,59.4418,59.649,59.4259,59.5055,85598.0
2018-01-24 11:10:00,74.66,74.69,74.33,74.47,84550.0,59.4896,59.5135,59.2267,59.3382,84550.0
2018-01-24 11:20:00,74.47,74.52,74.27,74.29,47021.0,59.3382,59.3781,59.1789,59.1948,47021.0
2018-01-24 11:30:00,74.28,74.33,74.2,74.31,159928.0,59.1868,59.2267,59.1231,59.2107,159928.0
2018-01-24 11:40:00,74.31,74.59,74.31,74.56,54701.0,59.2107,59.4338,59.2107,59.4099,54701.0
2018-01-24 11:50:00,74.58,74.78,74.52,74.7,41719.0,59.4259,59.5852,59.3781,59.5215,41719.0
2018-01-24 12:00:00,74.66,74.8,74.58,74.69,16079.0,59.4896,59.6012,59.4259,59.5135,16079.0
2018-01-24 12:10:00,74.66,74.73,74.62,74.72,21266.0,59.4896,59.5454,59.4577,59.5374,21266.0
2018-01-24 12:20:00,74.73,74.74,74.51,74.62,32501.0,59.5454,59.5534,59.3701,59.4577,32501.0
2018-01-24 12:30:00,74.64,74.66,74.47,74.47,21579.0,59.4737,59.4896,59.3382,59.3382,21579.0
2018-01-24 12:40:00,74.47,74.59,74.46,74.57,29813.0,59.3382,59.4338,59.3302,59.4179,29813.0
2018-01-24 12:50:00,74.58,74.73,74.57,74.68,26810.0,59.4259,59.5454,59.4179,59.5055,26810.0
2018-01-24 13:00:00,74.66,74.84,74.64,74.78,54304.0,59.4896,59.633,59.4737,59.5852,54304.0
2018-01-24 13:10:00,74.79,74.99,74.74,74.93,69474.0,59.5932,59.7526,59.5534,59.7047,69474.0
2018-01-24 13:20:00,74.93,74.97,74.83,74.92,93743.0,59.7047,59.7366,59.6251,59.6968,93743.0
2018-01-24 13:30:00,74.93,75.09,74.85,74.88,33816.0,59.7047,59.8322,59.641,59.6649,33816.0
2018-01-24 13:40:00,74.88,75.0,74.86,74.99,18266.0,59.6649,59.7605,59.649,59.7526,18266.0
2018-01-24 13:50:00,74.97,75.0,74.81,74.86,29550.0,59.7366,59.7605,59.6091,59.649,29550.0
2018-01-24 14:00:00,74.84,74.89,74.68,74.68,10371.0,59.633,59.6729,59.5055,59.5055,10371.0
2018-01-24 14:10:00,74.67,74.75,74.57,74.75,30403.0,59.4976,59.5613,59.4179,59.5613,30403.0
2018-01-24 14:20:00,74.72,74.76,74.55,74.61,19714.0,59.5374,59.5693,59.402,59.4498,19714.0
2018-01-24 14:30:00,74.6,74.61,74.51,74.58,28147.0,59.4418,59.4498,59.3701,59.4259,28147.0
2018-01-24 14:40:00,74.58,74.72,74.54,74.67,31541.0,59.4259,59.5374,59.394,59.4976,31541.0
2018-01-24 14:50:00,74.67,74.67,74.57,74.6,24807.0,59.4976,59.4976,59.4179,59.4418,24807.0
2018-01-24 15:00:00,74.61,74.65,74.57,74.62,32918.0,59.4498,59.4816,59.4179,59.4577,32918.0
2018-01-24 15:10:00,74.62,74.71,74.54,74.65,41172.0,59.4577,59.5295,59.394,59.4816,41172.0
2018-01-24 15:20:00,74.64,74.77,74.64,74.68,56360.0,59.4737,59.5773,59.4737,59.5055,56360.0
2018-01-24 15:30:00,74.68,74.73,74.56,74.7,80834.0,59.5055,59.5454,59.4099,59.5215,80834.0
2018-01-24 15:40:00,74.69,74.85,74.63,74.76,104401.0,59.5135,59.641,59.4657,59.5693,104401.0
2018-01-24 15:50:00,74.76,74.77,74.68,74.69,177912.0,59.5693,59.5773,59.5055,59.5135,177912.0
2018-01-25 09:30:00,74.46,74.76,73.79,73.8,62526.0,59.3302,59.5693,58.7964,58.8044,62526.0
2018-01-25 09:40:00,73.91,74.01,73.75,73.85,43496.0,58.892,58.9717,58.7645,58.8442,43496.0
2018-01-25 09:50:00,73.83,73.93,73.51,73.54,52434.0,58.8283,58.9079,58.5733,58.5972,52434.0
2018-01-25 10:00:00,73.55,73.68,73.37,73.51,73439.0,58.6052,58.7087,58.4617,58.5733,73439.0
2018-01-25 10:10:00,73.53,73.8,73.51,73.7,60070.0,58.5892,58.8044,58.5733,58.7247,60070.0
2018-01-25 10:20:00,73.7,73.87,73.39,73.4,50859.0,58.7247,58.8601,58.4777,58.4856,50859.0
2018-01-25 10:30:00,73.43,73.68,73.39,73.58,63883.0,58.5095,58.7087,58.4777,58.6291,63883.0
2018-01-25 10:40:00,73.57,73.63,73.33,73.42,43134.0,58.6211,58.6689,58.4299,58.5016,43134.0
2018-01-25 10:50:00,73.41,73.7,73.4,73.67,48809.0,58.4936,58.7247,58.4856,58.7008,48809.0
2018-01-25 11:00:00,73.65,73.74,73.5,73.56,54304.0,58.6848,58.7565,58.5653,58.6131,54304.0
2018-01-25 11:10:00,73.54,73.58,73.43,73.45,28707.0,58.5972,58.6291,58.5095,58.5255,28707.0
2018-01-25 11:20:00,73.45,73.51,73.4,73.45,31127.0,58.5255,58.5733,58.4856,58.5255,31127.0
2018-01-25 11:30:00,73.46,73.69,73.34,73.66,51811.0,58.5334,58.7167,58.4378,58.6928,51811.0
2018-01-25 11:40:00,73.66,73.7,73.54,73.63,27787.0,58.6928,58.7247,58.5972,58.6689,27787.0
2018-01-25 11:50:00,73.65,73.68,73.5,73.58,34899.0,58.6848,58.7087,58.5653,58.6291,34899.0
2018-01-25 12:00:00,73.57,73.64,73.54,73.6,107077.0,58.6211,58.6769,58.5972,58.645,107077.0
2018-01-25 12:10:00,73.61,73.95,73.6,73.95,127103.0,58.653,58.9239,58.645,58.9239,127103.0
2018-01-25 12:20:00,73.92,73.98,73.81,73.85,29015.0,58.9,58.9478,58.8123,58.8442,29015.0
2018-01-25 12:30:00,73.83,73.9,73.79,73.81,24795.0,58.8283,58.884,58.7964,58.8123,24795.0
2018-01-25 12:40:00,73.82,73.87,73.76,73.81,20592.0,58.8203,58.8601,58.7725,58.8123,20592.0
2018-01-25 12:50:00,73.83,73.86,73.75,73.8,27069.0,58.8283,58.8522,58.7645,58.8044,27069.0
2018-01-25 13:00:00,73.78,73.79,73.67,73.73,31963.0,58.7884,58.7964,58.7008,58.7486,31963.0
2018-01-25 13:10:00,73.74,73.96,73.74,73.91,32284.0,58.7565,58.9318,58.7565,58.892,32284.0
2018-01-25 13:20:00,73.89,73.93,73.82,73.88,19286.0,58.8761,58.9079,58.8203,58.8681,19286.0
2018-01-25 13:30:00,73.87,73.89,73.81,73.89,15459.0,58.8601,58.8761,58.8123,58.8761,15459.0
2018-01-25 13:40:00,73.89,74.04,73.87,74.04,23515.0,58.8761,58.9956,58.8601,58.9956,23515.0
2018-01-25 13:50:00,74.03,74.31,74.02,74.25,32620.0,58.9876,59.2107,58.9797,59.1629,32620.0
2018-01-25 14:00:00,74.24,74.24,74.11,74.16,25552.0,59.155,59.155,59.0514,59.0912,25552.0
2018-01-25 14:10:00,74.15,74.18,74.03,74.17,41636.0,59.0832,59.1071,58.9876,59.0992,41636.0
2018-01-25 14:20:00,74.16,74.22,74.03,74.05,37779.0,59.0912,59.139,58.9876,59.0036,37779.0
2018-01-25 14:30:00,74.08,74.12,73.93,73.98,29342.0,59.0275,59.0593,58.9079,58.9478,29342.0
2018-01-25 14:40:00,73.99,74.05,73.8,73.88,39464.0,58.9557,59.0036,58.8044,58.8681,39464.0
2018-01-25 14:50:00,73.85,73.93,73.8,73.86,25263.0,58.8442,58.9079,58.8044,58.8522,25263.0
2018-01-25 15:00:00,73.9,74.0,73.81,73.9,37830.0,58.884,58.9637,58.8123,58.884,37830.0
2018-01-25 15:10:00,73.93,73.99,73.84,73.96,36589.0,58.9079,58.9557,58.8362,58.9318,36589.0
2018-01-25 15:20:00,73.97,74.06,73.95,73.99,39034.0,58.9398,59.0115,58.9239,58.9557,39034.0
2018-01-25 15:30:00,73.99,74.0,73.9,73.95,57562.0,58.9557,58.9637,58.884,58.9239,57562.0
2018-01-25 15:40:00,73.95,74.03,73.94,73.94,83259.0,58.9239,58.9876,58.9159,58.9159,83259.0
2018-01-25 15:50:00,73.96,74.08,73.94,74.0,163334.0,58.9318,59.0275,58.9159,58.9637,163334.0
2018-01-26 09:30:00,74.28,74.83,74.09,74.57,40130.0,59.1868,59.6251,59.0354,59.4179,40130.0
2018-01-26 09:40:00,74.56,74.9,74.51,74.7,20125.0,59.4099,59.6808,59.3701,59.5215,20125.0
2018-01-26 09:50:00,74.68,74.84,74.47,74.47,22852.0,59.5055,59.633,59.3382,59.3382,22852.0
2018-01-26 10:00:00,74.48,74.61,74.36,74.39,23025.0,59.3462,59.4498,59.2506,59.2745,23025.0
2018-01-26 10:10:00,74.42,74.53,74.36,74.45,18355.0,59.2984,59.386,59.2506,59.3223,18355.0
2018-01-26 10:20:00,74.49,74.54,74.32,74.34,22747.0,59.3542,59.394,59.2187,59.2346,22747.0
2018-01-26 10:30:00,74.32,74.51,74.32,74.5,13347.0,59.2187,59.3701,59.2187,59.3621,13347.0
2018-01-26 10:40:00,74.5,74.5,74.37,74.39,20587.0,59.3621,59.3621,59.2585,59.2745,20587.0
2018-01-26 10:50:00,74.41,74.45,74.31,74.31,12348.0,59.2904,59.3223,59.2107,59.2107,12348.0
2018-01-26 11:00:00,74.32,74.41,74.31,74.41,8408.0,59.2187,59.2904,59.2107,59.2904,8408.0
2018-01-26 11:10:00,74.41,74.42,74.34,74.34,11798.0,59.2904,59.2984,59.2346,59.2346,11798.0
2018-01-26 11:20:00,74.36,74.43,74.33,74.42,17629.0,59.2506,59.3063,59.2267,59.2984,17629.0
2018-01-26 11:30:00,74.43,74.49,74.41,74.43,14739.0,59.3063,59.3542,59.2904,59.3063,14739.0
2018-01-26 11:40:00,74.43,74.51,74.42,74.46,12417.0,59.3063,59.3701,59.2984,59.3302,12417.0
2018-01-26 11:50:00,74.44,74.5,74.39,74.5,11403.0,59.3143,59.3621,59.2745,59.3621,11403.0
2018-01-26 12:00:00,74.48,74.56,74.44,74.53,21594.0,59.3462,59.4099,59.3143,59.386,21594.0
2018-01-26 12:10:00,74.57,74.63,74.52,74.62,9115.0,59.4179,59.4657,59.3781,59.4577,9115.0
2018-01-26 12:20:00,74.6,74.7,74.6,74.68,13869.0,59.4418,59.5215,59.4418,59.5055,13869.0
2018-01-26 12:30:00,74.67,74.7,74.59,74.59,15795.0,59.4976,59.5215,59.4338,59.4338,15795.0
2018-01-26 12:40:00,74.62,74.73,74.61,74.73,9038.0,59.4577,59.5454,59.4498,59.5454,9038.0
2018-01-26 12:50:00,74.71,74.8,74.69,74.76,15582.0,59.5295,59.6012,59.5135,59.5693,15582.0
2018-01-26 13:00:00,74.79,74.81,74.75,74.77,9670.0,59.5932,59.6091,59.5613,59.5773,9670.0
2018-01-26 13:10:00,74.79,74.82,74.75,74.78,11978.0,59.5932,59.6171,59.5613,59.5852,11978.0
2018-01-26 13:20:00,74.77,74.86,74.73,74.76,14134.0,59.5773,59.649,59.5454,59.5693,14134.0
2018-01-26 13:30:00,74.77,74.83,74.72,74.74,33278.0,59.5773,59.6251,59.5374,59.5534,33278.0
2018-01-26 13:40:00,74.75,74.79,74.71,74.78,18149.0,59.5613,59.5932,59.5295,59.5852,18149.0
2018-01-26 13:50:00,74.8,74.81,74.67,74.67,29200.0,59.6012,59.6091,59.4976,59.4976,29200.0
2018-01-26 14:00:00,74.67,74.68,74.53,74.53,16971.0,59.4976,59.5055,59.386,59.386,16971.0
2018-01-26 14:10:00,74.55,74.56,74.44,74.45,22866.0,59.402,59.4099,59.3143,59.3223,22866.0
2018-01-26 14:20:00,74.45,74.5,74.38,74.38,22887.0,59.3223,59.3621,59.2665,59.2665,22887.0
2018-01-26 14:30:00,74.38,74.48,74.36,74.47,20770.0,59.2665,59.3462,59.2506,59.3382,20770.0
2018-01-26 14:40:00,74.48,74.52,74.46,74.47,27456.0,59.3462,59.3781,59.3302,59.3382,27456.0
2018-01-26 14:50:00,74.46,74.5,74.44,74.5,21385.0,59.3302,59.3621,59.3143,59.3621,21385.0
2018-01-26 15:00:00,74.5,74.69,74.48,74.69,23776.0,59.3621,59.5135,59.3462,59.5135,23776.0
2018-01-26 15:10:00,74.69,74.7,74.6,74.68,32906.0,59.5135,59.5215,59.4418,59.5055,32906.0
2018-01-26 15:20:00,74.71,74.72,74.58,74.6,30421.0,59.5295,59.5374,59.4259,59.4418,30421.0
2018-01-26 15:30:00,74.61,74.8,74.58,74.78,93350.0,59.4498,59.6012,59.4259,59.5852,93350.0
2018-01-26 15:40:00,74.78,74.99,74.78,74.97,66875.0,59.5852,59.7526,59.5852,59.7366,66875.0
2018-01-26 15:50:00,74.98,75.02,74.89,74.96,139972.0,59.7446,59.7765,59.6729,59.7287,139972.0
2018-01-29 09:30:00,74.72,75.32,74.51,75.27,31414.0,59.5374,60.0155,59.3701,59.9757,31414.0
2018-01-29 09:40:00,75.32,75.44,75.18,75.41,109237.0,60.0155,60.1111,59.9039,60.0872,109237.0
2018-01-29 09:50:00,75.37,75.52,75.23,75.46,21529.0,60.0553,60.1749,59.9438,60.1271,21529.0
2018-01-29 10:00:00,75.46,75.49,75.25,75.47,33703.0,60.1271,60.151,59.9597,60.135,33703.0
2018-01-29 10:10:00,75.47,75.52,75.28,75.42,28666.0,60.135,60.1749,59.9836,60.0952,28666.0
2018-01-29 10:20:00,75.41,75.52,75.32,75.47,23003.0,60.0872,60.1749,60.0155,60.135,23003.0
2018-01-29 10:30:00,75.46,75.47,75.15,75.23,26869.0,60.1271,60.135,59.88,59.9438,26869.0
2018-01-29 10:40:00,75.24,75.27,75.1,75.25,34469.0,59.9518,59.9757,59.8402,59.9597,34469.0
2018-01-29 10:50:00,75.25,75.44,75.25,75.36,31512.0,59.9597,60.1111,59.9597,60.0474,31512.0
2018-01-29 11:00:00,75.3,75.34,75.22,75.3,16051.0,59.9996,60.0314,59.9358,59.9996,16051.0
2018-01-29 11:10:00,75.35,75.52,75.31,75.45,19214.0,60.0394,60.1749,60.0075,60.1191,19214.0
2018-01-29 11:20:00,75.47,75.56,75.41,75.5,22788.0,60.135,60.2067,60.0872,60.1589,22788.0
2018-01-29 11:30:00,75.5,75.7,75.5,75.6,22757.0,60.1589,60.3183,60.1589,60.2386,22757.0
2018-01-29 11:40:00,75.58,75.75,75.51,75.65,11881.0,60.2227,60.3581,60.1669,60.2784,11881.0
2018-01-29 11:50:00,75.64,75.71,75.5,75.5,15718.0,60.2705,60.3263,60.1589,60.1589,15718.0
2018-01-29 12:00:00,75.52,75.67,75.5,75.64,19243.0,60.1749,60.2944,60.1589,60.2705,19243.0
2018-01-29 12:10:00,75.64,75.73,75.6,75.72,24084.0,60.2705,60.3422,60.2386,60.3342,24084.0
2018-01-29 12:20:00,75.71,75.74,75.64,75.66,34603.0,60.3263,60.3502,60.2705,60.2864,34603.0
2018-01-29 12:30:00,75.68,75.69,75.5,75.52,20330.0,60.3024,60.3103,60.1589,60.1749,20330.0
2018-01-29 12:40:00,75.53,75.54,75.35,75.35,19199.0,60.1828,60.1908,60.0394,60.0394,19199.0
2018-01-29 12:50:00,75.35,75.45,75.31,75.44,9580.0,60.0394,60.1191,60.0075,60.1111,9580.0
2018-01-29 13:00:00,75.41,75.46,75.39,75.43,13147.0,60.0872,60.1271,60.0713,60.1032,13147.0
2018-01-29 13:10:00,75.43,75.46,75.39,75.4,9886.0,60.1032,60.1271,60.0713,60.0792,9886.0
2018-01-29 13:20:00,75.4,75.43,75.35,75.38,9357.0,60.0792,60.1032,60.0394,60.0633,9357.0
2018-01-29 13:30:00,75.37,75.38,75.22,75.29,11945.0,60.0553,60.0633,59.9358,59.9916,11945.0
2018-01-29 13:40:00,75.3,75.35,75.18,75.24,232398.0,59.9996,60.0394,59.9039,59.9518,232398.0
2018-01-29 13:50:00,75.25,75.3,75.18,75.18,34206.0,59.9597,59.9996,59.9039,59.9039,34206.0
2018-01-29 14:00:00,75.17,75.23,75.12,75.19,55558.0,59.896,59.9438,59.8561,59.9119,55558.0
2018-01-29 14:10:00,75.18,75.47,75.16,75.41,14043.0,59.9039,60.135,59.888,60.0872,14043.0
2018-01-29 14:20:00,75.43,75.54,75.41,75.53,18533.0,60.1032,60.1908,60.0872,60.1828,18533.0
2018-01-29 14:30:00,75.56,75.57,75.48,75.51,20928.0,60.2067,60.2147,60.143,60.1669,20928.0
2018-01-29 14:40:00,75.51,75.51,75.4,75.42,15535.0,60.1669,60.1669,60.0792,60.0952,15535.0
2018-01-29 14:50:00,75.41,75.47,75.37,75.44,23024.0,60.0872,60.135,60.0553,60.1111,23024.0
2018-01-29 15:00:00,75.46,75.53,75.35,75.52,18421.0,60.1271,60.1828,60.0394,60.1749,18421.0
2018-01-29 15:10:00,75.51,75.53,75.4,75.44,41379.0,60.1669,60.1828,60.0792,60.1111,41379.0
2018-01-29 15:20:00,75.43,75.43,75.29,75.35,281182.0,60.1032,60.1032,59.9916,60.0394,281182.0
2018-01-29 15:30:00,75.34,75.56,75.33,75.43,61671.0,60.0314,60.2067,60.0235,60.1032,61671.0
2018-01-29 15:40:00,75.42,75.47,75.23,75.24,105006.0,60.0952,60.135,59.9438,59.9518,105006.0
2018-01-29 15:50:00,75.25,75.47,75.23,75.23,193930.0,59.9597,60.135,59.9438,59.9438,193930.0
2018-01-30 09:30:00,71.94,72.66,71.76,72.4,225675.0,57.3223,57.896,57.1789,57.6888,225675.0
2018-01-30 09:40:00,72.4,72.46,71.68,72.45,254748.0,57.6888,57.7366,57.1151,57.7287,254748.0
2018-01-30 09:50:00,72.4,72.87,72.3,72.87,191661.0,57.6888,58.0633,57.6091,58.0633,191661.0
2018-01-30 10:00:00,72.81,73.1,72.78,73.02,61014.0,58.0155,58.2466,57.9916,58.1828,61014.0
2018-01-30 10:10:00,73.02,73.11,72.82,73.03,81352.0,58.1828,58.2546,58.0235,58.1908,81352.0
2018-01-30 10:20:00,73.03,73.27,72.97,73.24,42135.0,58.1908,58.382,58.143,58.3581,42135.0
2018-01-30 10:30:00,73.25,73.45,73.23,73.44,30386.0,58.3661,58.5255,58.3502,58.5175,30386.0
2018-01-30 10:40:00,73.43,73.74,73.43,73.73,53387.0,58.5095,58.7565,58.5095,58.7486,53387.0
2018-01-30 10:50:00,73.7,73.8,73.48,73.77,49889.0,58.7247,58.8044,58.5494,58.7805,49889.0
2018-01-30 11:00:00,73.73,73.83,73.57,73.82,56299.0,58.7486,58.8283,58.6211,58.8203,56299.0
2018-01-30 11:10:00,73.82,74.18,73.8,74.18,27892.0,58.8203,59.1071,58.8044,59.1071,27892.0
2018-01-30 11:20:00,74.16,74.74,74.1,74.46,139940.0,59.0912,59.5534,59.0434,59.3302,139940.0
2018-01-30 11:30:00,74.4,74.42,74.16,74.16,56281.0,59.2824,59.2984,59.0912,59.0912,56281.0
2018-01-30 11:40:00,74.13,74.52,74.12,74.36,97634.0,59.0673,59.3781,59.0593,59.2506,97634.0
2018-01-30 11:50:00,74.36,74.37,74.07,74.07,55710.0,59.2506,59.2585,59.0195,59.0195,55710.0
2018-01-30 12:00:00,74.11,74.17,73.94,74.07,24579.0,59.0514,59.0992,58.9159,59.0195,24579.0
2018-01-30 12:10:00,74.02,74.06,73.89,74.05,14428.0,58.9797,59.0115,58.8761,59.0036,14428.0
2018-01-30 12:20:00,74.03,74.08,73.9,73.9,22695.0,58.9876,59.0275,58.884,58.884,22695.0
2018-01-30 12:30:00,73.9,74.1,73.9,74.03,30277.0,58.884,59.0434,58.884,58.9876,30277.0
2018-01-30 12:40:00,74.06,74.08,73.98,74.06,81018.0,59.0115,59.0275,58.9478,59.0115,81018.0
2018-01-30 12:50:00,74.06,74.06,73.9,73.9,37765.0,59.0115,59.0115,58.884,58.884,37765.0
2018-01-30 13:00:00,73.88,73.96,73.77,73.85,11877.0,58.8681,58.9318,58.7805,58.8442,11877.0
2018-01-30 13:10:00,73.85,74.03,73.78,73.99,42650.0,58.8442,58.9876,58.7884,58.9557,42650.0
2018-01-30 13:20:00,73.98,73.98,73.91,73.91,31889.0,58.9478,58.9478,58.892,58.892,31889.0
2018-01-30 13:30:00,73.91,74.02,73.86,74.0,46567.0,58.892,58.9797,58.8522,58.9637,46567.0
2018-01-30 13:40:00,74.0,74.06,73.94,74.06,36528.0,58.9637,59.0115,58.9159,59.0115,36528.0
2018-01-30 13:50:00,74.04,74.3,74.0,74.27,26670.0,58.9956,59.2028,58.9637,59.1789,26670.0
2018-01-30 14:00:00,74.29,74.44,74.22,74.3,39212.0,59.1948,59.3143,59.139,59.2028,39212.0
2018-01-30 14:10:00,74.3,74.49,74.28,74.37,86235.0,59.2028,59.3542,59.1868,59.2585,86235.0
2018-01-30 14:20:00,74.37,74.37,74.26,74.32,35662.0,59.2585,59.2585,59.1709,59.2187,35662.0
2018-01-30 14:30:00,74.31,74.33,74.19,74.28,50394.0,59.2107,59.2267,59.1151,59.1868,50394.0
2018-01-30 14:40:00,74.29,74.31,74.2,74.26,49716.0,59.1948,59.2107,59.1231,59.1709,49716.0
2018-01-30 14:50:00,74.26,74.29,74.17,74.21,61995.0,59.1709,59.1948,59.0992,59.131,61995.0
2018-01-30 15:00:00,74.18,74.21,74.02,74.06,41782.0,59.1071,59.131,58.9797,59.0115,41782.0
2018-01-30 15:10:00,74.05,74.23,74.05,74.13,44694.0,59.0036,59.147,59.0036,59.0673,44694.0
2018-01-30 15:20:00,74.12,74.16,74.02,74.03,43076.0,59.0593,59.0912,58.9797,58.9876,43076.0
2018-01-30 15:30:00,74.02,74.07,73.98,74.01,128204.0,58.9797,59.0195,58.9478,58.9717,128204.0
2018-01-30 15:40:00,74.01,74.02,73.87,73.9,123602.0,58.9717,58.9797,58.8601,58.884,123602.0
2018-01-30 15:50:00,73.9,74.0,73.86,73.87,299456.0,58.884,58.9637,58.8522,58.8601,299456.0
2018-01-31 09:30:00,74.05,74.09,73.26,73.72,73707.0,59.0036,59.0354,58.3741,58.7406,73707.0
2018-01-31 09:40:00,73.68,73.68,73.19,73.19,96502.0,58.7087,58.7087,58.3183,58.3183,96502.0
2018-01-31 09:50:00,73.18,73.52,73.05,73.13,83719.0,58.3103,58.5812,58.2068,58.2705,83719.0
2018-01-31 10:00:00,73.13,73.29,72.92,73.25,274705.0,58.2705,58.398,58.1032,58.3661,274705.0
2018-01-31 10:10:00,73.26,73.29,73.03,73.16,55205.0,58.3741,58.398,58.1908,58.2944,55205.0
2018-01-31 10:20:00,73.16,73.41,73.08,73.09,96623.0,58.2944,58.4936,58.2307,58.2386,96623.0
2018-01-31 10:30:00,73.1,73.21,73.07,73.13,66546.0,58.2466,58.3342,58.2227,58.2705,66546.0
2018-01-31 10:40:00,73.12,73.18,73.05,73.07,116477.0,58.2625,58.3103,58.2068,58.2227,116477.0
2018-01-31 10:50:00,73.06,73.3,73.05,73.28,39944.0,58.2147,58.406,58.2068,58.39,39944.0
2018-01-31 11:00:00,73.27,73.28,73.01,73.05,48519.0,58.382,58.39,58.1749,58.2068,48519.0
2018-01-31 11:10:00,73.06,73.12,73.0,73.06,49399.0,58.2147,58.2625,58.1669,58.2147,49399.0
2018-01-31 11:20:00,73.05,73.08,72.92,72.97,64804.0,58.2068,58.2307,58.1032,58.143,64804.0
2018-01-31 11:30:00,72.97,73.06,72.85,73.01,72388.0,58.143,58.2147,58.0474,58.1749,72388.0
2018-01-31 11:40:00,73.02,73.03,72.96,73.01,34975.0,58.1828,58.1908,58.135,58.1749,34975.0
2018-01-31 11:50:00,73.01,73.02,72.57,72.62,39208.0,58.1749,58.1828,57.8243,57.8641,39208.0
2018-01-31 12:00:00,72.61,72.7,72.55,72.56,37280.0,57.8562,57.9279,57.8083,57.8163,37280.0
2018-01-31 12:10:00,72.57,72.6,72.41,72.53,34989.0,57.8243,57.8482,57.6968,57.7924,34989.0
2018-01-31 12:20:00,72.53,72.56,72.37,72.41,50338.0,57.7924,57.8163,57.6649,57.6968,50338.0
2018-01-31 12:30:00,72.38,72.4,72.27,72.28,35968.0,57.6729,57.6888,57.5852,57.5932,35968.0
2018-01-31 12:40:00,72.28,72.33,72.22,72.32,57500.0,57.5932,57.633,57.5454,57.6251,57500.0
2018-01-31 12:50:00,72.33,72.36,72.15,72.18,31906.0,57.633,57.657,57.4896,57.5135,31906.0
2018-01-31 13:00:00,72.17,72.26,72.05,72.08,25962.0,57.5056,57.5773,57.4099,57.4338,25962.0
2018-01-31 13:10:00,72.08,72.19,72.06,72.11,27631.0,57.4338,57.5215,57.4179,57.4578,27631.0
2018-01-31 13:20:00,72.12,72.23,72.12,72.18,20150.0,57.4657,57.5534,57.4657,57.5135,20150.0
2018-01-31 13:30:00,72.18,72.24,72.16,72.2,21938.0,57.5135,57.5613,57.4976,57.5295,21938.0
2018-01-31 13:40:00,72.19,72.24,72.13,72.16,25495.0,57.5215,57.5613,57.4737,57.4976,25495.0
2018-01-31 13:50:00,72.17,72.17,72.06,72.06,27999.0,57.5056,57.5056,57.4179,57.4179,27999.0
2018-01-31 14:00:00,72.08,72.15,71.91,71.96,52163.0,57.4338,57.4896,57.2984,57.3382,52163.0
2018-01-31 14:10:00,71.97,71.99,71.78,71.83,50730.0,57.3462,57.3621,57.1948,57.2346,50730.0
2018-01-31 14:20:00,71.83,71.88,71.64,71.69,53097.0,57.2346,57.2745,57.0833,57.1231,53097.0
2018-01-31 14:30:00,71.69,71.72,71.55,71.59,63588.0,57.1231,57.147,57.0115,57.0434,63588.0
2018-01-31 14:40:00,71.61,71.75,71.36,71.39,125824.0,57.0593,57.1709,56.8601,56.8841,125824.0
2018-01-31 14:50:00,71.39,71.64,71.33,71.61,106486.0,56.8841,57.0833,56.8362,57.0593,106486.0
2018-01-31 15:00:00,71.59,71.7,71.43,71.53,79288.0,57.0434,57.1311,56.9159,56.9956,79288.0
2018-01-31 15:10:00,71.53,71.67,71.52,71.62,53768.0,56.9956,57.1072,56.9876,57.0673,53768.0
2018-01-31 15:20:00,71.63,71.69,71.61,71.65,47999.0,57.0753,57.1231,57.0593,57.0912,47999.0
2018-01-31 15:30:00,71.65,71.97,71.59,71.95,108876.0,57.0912,57.3462,57.0434,57.3303,108876.0
2018-01-31 15:40:00,71.94,72.15,71.83,71.83,165913.0,57.3223,57.4896,57.2346,57.2346,165913.0
2018-01-31 15:50:00,71.82,71.89,71.75,71.79,283244.0,57.2267,57.2825,57.1709,57.2028,283244.0
2018-02-01 09:30:00,70.61,70.68,67.89,69.62,363271.0,56.2625,56.3183,54.0952,55.4737,363271.0
2018-02-01 09:40:00,69.63,70.27,69.0,70.02,169705.0,55.4817,55.9916,54.9797,55.7924,169705.0
2018-02-01 09:50:00,70.01,70.14,69.69,69.89,121997.0,55.7845,55.888,55.5295,55.6888,121997.0
2018-02-01 10:00:00,69.89,70.03,69.67,69.69,106528.0,55.6888,55.8004,55.5135,55.5295,106528.0
2018-02-01 10:10:00,69.67,69.76,69.54,69.6,72557.0,55.5135,55.5853,55.41,55.4578,72557.0
2018-02-01 10:20:00,69.58,69.62,69.3,69.46,68819.0,55.4418,55.4737,55.2187,55.3462,68819.0
2018-02-01 10:30:00,69.45,69.63,69.37,69.55,58118.0,55.3382,55.4817,55.2745,55.4179,58118.0
2018-02-01 10:40:00,69.55,69.56,69.29,69.31,90442.0,55.4179,55.4259,55.2108,55.2267,90442.0
2018-02-01 10:50:00,69.32,69.36,69.12,69.24,52513.0,55.2347,55.2665,55.0753,55.1709,52513.0
2018-02-01 11:00:00,69.24,69.56,69.18,69.56,62995.0,55.1709,55.4259,55.1231,55.4259,62995.0
2018-02-01 11:10:00,69.52,69.68,69.45,69.68,52191.0,55.394,55.5215,55.3382,55.5215,52191.0
2018-02-01 11:20:00,69.69,70.01,69.58,69.83,94361.0,55.5295,55.7845,55.4418,55.641,94361.0
2018-02-01 11:30:00,69.82,70.02,69.81,69.99,48300.0,55.6331,55.7924,55.6251,55.7685,48300.0
2018-02-01 11:40:00,70.0,70.03,69.88,69.92,48434.0,55.7765,55.8004,55.6809,55.7127,48434.0
2018-02-01 11:50:00,69.92,70.11,69.91,69.95,130819.0,55.7127,55.8641,55.7048,55.7366,130819.0
2018-02-01 12:00:00,69.93,69.94,69.8,69.84,68477.0,55.7207,55.7287,55.6171,55.649,68477.0
2018-02-01 12:10:00,69.85,69.88,69.71,69.85,66265.0,55.657,55.6809,55.5454,55.657,66265.0
2018-02-01 12:20:00,69.86,69.88,69.66,69.67,41288.0,55.6649,55.6809,55.5056,55.5135,41288.0
2018-02-01 12:30:00,69.66,69.79,69.66,69.79,42442.0,55.5056,55.6092,55.5056,55.6092,42442.0
2018-02-01 12:40:00,69.78,69.79,69.67,69.72,28661.0,55.6012,55.6092,55.5135,55.5534,28661.0
2018-02-01 12:50:00,69.71,69.84,69.68,69.84,27614.0,55.5454,55.649,55.5215,55.649,27614.0
2018-02-01 13:00:00,69.82,69.96,69.79,69.85,55055.0,55.6331,55.7446,55.6092,55.657,55055.0
2018-02-01 13:10:00,69.84,70.1,69.84,70.0,27965.0,55.649,55.8562,55.649,55.7765,27965.0
2018-02-01 13:20:00,70.0,70.02,69.89,69.89,28671.0,55.7765,55.7924,55.6888,55.6888,28671.0
2018-02-01 13:30:00,69.9,69.93,69.72,69.73,27528.0,55.6968,55.7207,55.5534,55.5614,27528.0
2018-02-01 13:40:00,69.75,69.76,69.58,69.61,63272.0,55.5773,55.5853,55.4418,55.4657,63272.0
2018-02-01 13:50:00,69.63,69.66,69.52,69.59,49391.0,55.4817,55.5056,55.394,55.4498,49391.0
2018-02-01 14:00:00,69.61,69.64,69.53,69.54,51230.0,55.4657,55.4896,55.402,55.41,51230.0
2018-02-01 14:10:00,69.54,69.62,69.44,69.48,50816.0,55.41,55.4737,55.3303,55.3621,50816.0
2018-02-01 14:20:00,69.45,69.53,69.27,69.46,75237.0,55.3382,55.402,55.1948,55.3462,75237.0
2018-02-01 14:30:00,69.49,69.56,69.37,69.45,43398.0,55.3701,55.4259,55.2745,55.3382,43398.0
2018-02-01 14:40:00,69.46,69.64,69.42,69.59,53577.0,55.3462,55.4896,55.3143,55.4498,53577.0
2018-02-01 14:50:00,69.57,69.65,69.53,69.58,51526.0,55.4339,55.4976,55.402,55.4418,51526.0
2018-02-01 15:00:00,69.56,69.61,69.45,69.47,58196.0,55.4259,55.4657,55.3382,55.3542,58196.0
2018-02-01 15:10:00,69.48,69.51,69.34,69.34,60505.0,55.3621,55.3861,55.2506,55.2506,60505.0
2018-02-01 15:20:00,69.33,69.34,69.18,69.21,91019.0,55.2426,55.2506,55.1231,55.147,91019.0
2018-02-01 15:30:00,69.2,69.3,69.07,69.27,134447.0,55.139,55.2187,55.0355,55.1948,134447.0
2018-02-01 15:40:00,69.26,69.37,69.07,69.34,237400.0,55.1869,55.2745,55.0355,55.2506,237400.0
2018-02-01 15:50:00,69.35,69.42,69.06,69.06,525289.0,55.2586,55.3143,55.0275,55.0275,525289.0
2018-02-02 09:30:00,68.7,69.02,68.5,68.81,96481.0,54.7406,54.9956,54.5813,54.8283,96481.0
2018-02-02 09:40:00,68.84,69.01,68.62,68.67,62223.0,54.8522,54.9877,54.6769,54.7167,62223.0
2018-02-02 09:50:00,68.69,68.97,68.29,68.43,68479.0,54.7327,54.9558,54.4139,54.5255,68479.0
2018-02-02 10:00:00,68.43,68.76,68.25,68.58,64669.0,54.5255,54.7884,54.3821,54.645,64669.0
2018-02-02 10:10:00,68.57,68.82,68.55,68.81,103540.0,54.6371,54.8363,54.6211,54.8283,103540.0
2018-02-02 10:20:00,68.81,69.01,68.71,68.98,111135.0,54.8283,54.9877,54.7486,54.9637,111135.0
2018-02-02 10:30:00,69.0,69.01,68.63,68.63,71244.0,54.9797,54.9877,54.6849,54.6849,71244.0
2018-02-02 10:40:00,68.66,68.83,68.55,68.59,52758.0,54.7088,54.8442,54.6211,54.653,52758.0
2018-02-02 10:50:00,68.59,68.76,68.41,68.48,45903.0,54.653,54.7884,54.5096,54.5653,45903.0
2018-02-02 11:00:00,68.5,68.5,68.25,68.3,40277.0,54.5813,54.5813,54.3821,54.4219,40277.0
2018-02-02 11:10:00,68.31,68.49,68.13,68.17,39859.0,54.4299,54.5733,54.2865,54.3183,39859.0
2018-02-02 11:20:00,68.21,68.31,68.14,68.2,92613.0,54.3502,54.4299,54.2944,54.3422,92613.0
2018-02-02 11:30:00,68.22,68.25,68.08,68.17,72821.0,54.3582,54.3821,54.2466,54.3183,72821.0
2018-02-02 11:40:00,68.16,68.26,67.79,67.91,94943.0,54.3104,54.39,54.0155,54.1112,94943.0
2018-02-02 11:50:00,67.96,68.1,67.86,67.86,43447.0,54.151,54.2626,54.0713,54.0713,43447.0
2018-02-02 12:00:00,67.86,68.12,67.72,68.04,56930.0,54.0713,54.2785,53.9598,54.2147,56930.0
2018-02-02 12:10:00,68.05,68.28,67.9,68.28,79627.0,54.2227,54.406,54.1032,54.406,79627.0
2018-02-02 12:20:00,68.26,68.46,68.2,68.32,38826.0,54.39,54.5494,54.3422,54.4379,38826.0
2018-02-02 12:30:00,68.29,68.33,68.25,68.31,21437.0,54.4139,54.4458,54.3821,54.4299,21437.0
2018-02-02 12:40:00,68.31,68.47,68.25,68.47,25801.0,54.4299,54.5574,54.3821,54.5574,25801.0
2018-02-02 12:50:00,68.43,68.43,68.3,68.3,32758.0,54.5255,54.5255,54.4219,54.4219,32758.0
2018-02-02 13:00:00,68.3,68.3,68.14,68.18,28850.0,54.4219,54.4219,54.2944,54.3263,28850.0
2018-02-02 13:10:00,68.19,68.24,68.02,68.04,41392.0,54.3343,54.3741,54.1988,54.2147,41392.0
2018-02-02 13:20:00,68.03,68.04,67.83,67.9,49774.0,54.2068,54.2147,54.0474,54.1032,49774.0
2018-02-02 13:30:00,67.91,67.97,67.87,67.88,31748.0,54.1112,54.159,54.0793,54.0873,31748.0
2018-02-02 13:40:00,67.86,67.95,67.7,67.7,38115.0,54.0713,54.143,53.9438,53.9438,38115.0
2018-02-02 13:50:00,67.74,67.84,67.7,67.8,56484.0,53.9757,54.0554,53.9438,54.0235,56484.0
2018-02-02 14:00:00,67.82,67.89,67.74,67.77,42169.0,54.0395,54.0952,53.9757,53.9996,42169.0
2018-02-02 14:10:00,67.8,67.85,67.62,67.68,85669.0,54.0235,54.0634,53.8801,53.9279,85669.0
2018-02-02 14:20:00,67.71,67.77,67.46,67.47,55625.0,53.9518,53.9996,53.7526,53.7606,55625.0
2018-02-02 14:30:00,67.51,67.84,67.46,67.69,41127.0,53.7924,54.0554,53.7526,53.9359,41127.0
2018-02-02 14:40:00,67.69,67.76,67.39,67.43,73281.0,53.9359,53.9916,53.6968,53.7287,73281.0
2018-02-02 14:50:00,67.42,67.53,67.34,67.41,43225.0,53.7207,53.8084,53.657,53.7128,43225.0
2018-02-02 15:00:00,67.39,67.47,67.29,67.32,61553.0,53.6968,53.7606,53.6171,53.641,61553.0
2018-02-02 15:10:00,67.31,67.61,67.29,67.58,80788.0,53.6331,53.8721,53.6171,53.8482,80788.0
2018-02-02 15:20:00,67.57,67.62,67.5,67.5,56706.0,53.8402,53.8801,53.7845,53.7845,56706.0
2018-02-02 15:30:00,67.51,67.73,67.42,67.72,120431.0,53.7924,53.9677,53.7207,53.9598,120431.0
2018-02-02 15:40:00,67.69,67.7,67.52,67.62,102784.0,53.9359,53.9438,53.8004,53.8801,102784.0
2018-02-02 15:50:00,67.59,67.66,67.39,67.46,278761.0,53.8562,53.912,53.6968,53.7526,278761.0
2018-02-05 09:30:00,67.0,67.32,66.77,67.06,154732.0,53.3861,53.641,53.2028,53.4339,154732.0
2018-02-05 09:40:00,67.12,67.12,66.28,66.39,153003.0,53.4817,53.4817,52.8124,52.9,153003.0
2018-02-05 09:50:00,66.41,66.56,66.21,66.23,103353.0,52.916,53.0355,52.7566,52.7725,103353.0
2018-02-05 10:00:00,66.26,66.64,66.2,66.64,37595.0,52.7964,53.0992,52.7486,53.0992,37595.0
2018-02-05 10:10:00,66.62,66.81,66.5,66.81,47696.0,53.0833,53.2347,52.9877,53.2347,47696.0
2018-02-05 10:20:00,66.81,67.0,66.74,66.87,40749.0,53.2347,53.3861,53.1789,53.2825,40749.0
2018-02-05 10:30:00,66.87,66.88,66.71,66.86,63143.0,53.2825,53.2905,53.155,53.2745,63143.0
2018-02-05 10:40:00,66.84,66.99,66.79,66.9,39559.0,53.2586,53.3781,53.2187,53.3064,39559.0
2018-02-05 10:50:00,66.88,66.89,66.65,66.68,39673.0,53.2905,53.2984,53.1072,53.1311,39673.0
2018-02-05 11:00:00,66.71,66.76,66.62,66.72,30835.0,53.155,53.1948,53.0833,53.163,30835.0
2018-02-05 11:10:00,66.72,66.76,66.6,66.69,27701.0,53.163,53.1948,53.0673,53.1391,27701.0
2018-02-05 11:20:00,66.69,66.77,66.6,66.67,41635.0,53.1391,53.2028,53.0673,53.1231,41635.0
2018-02-05 11:30:00,66.66,66.72,66.59,66.71,43222.0,53.1152,53.163,53.0594,53.155,43222.0
2018-02-05 11:40:00,66.72,66.73,66.57,66.65,41568.0,53.163,53.1709,53.0434,53.1072,41568.0
2018-02-05 11:50:00,66.67,66.77,66.66,66.74,42063.0,53.1231,53.2028,53.1152,53.1789,42063.0
2018-02-05 12:00:00,66.73,66.73,66.64,66.68,34737.0,53.1709,53.1709,53.0992,53.1311,34737.0
2018-02-05 12:10:00,66.66,66.66,66.52,66.53,30628.0,53.1152,53.1152,53.0036,53.0116,30628.0
2018-02-05 12:20:00,66.51,66.52,66.26,66.49,78397.0,52.9956,53.0036,52.7964,52.9797,78397.0
2018-02-05 12:30:00,66.47,66.61,66.45,66.5,39844.0,52.9638,53.0753,52.9478,52.9877,39844.0
2018-02-05 12:40:00,66.5,66.64,66.5,66.62,38572.0,52.9877,53.0992,52.9877,53.0833,38572.0
2018-02-05 12:50:00,66.62,66.66,66.35,66.35,38643.0,53.0833,53.1152,52.8681,52.8681,38643.0
2018-02-05 13:00:00,66.35,66.37,65.9,65.97,56776.0,52.8681,52.8841,52.5096,52.5654,56776.0
2018-02-05 13:10:00,65.97,66.07,65.87,65.87,39844.0,52.5654,52.645,52.4857,52.4857,39844.0
2018-02-05 13:20:00,65.83,66.01,65.81,65.9,37857.0,52.4538,52.5972,52.4379,52.5096,37857.0
2018-02-05 13:30:00,65.93,66.05,65.83,65.83,42942.0,52.5335,52.6291,52.4538,52.4538,42942.0
2018-02-05 13:40:00,65.87,66.07,65.87,65.98,38162.0,52.4857,52.645,52.4857,52.5733,38162.0
2018-02-05 13:50:00,65.99,66.31,65.96,66.31,47222.0,52.5813,52.8363,52.5574,52.8363,47222.0
2018-02-05 14:00:00,66.27,66.32,66.09,66.14,67759.0,52.8044,52.8442,52.661,52.7008,67759.0
2018-02-05 14:10:00,66.15,66.27,66.09,66.27,97375.0,52.7088,52.8044,52.661,52.8044,97375.0
2018-02-05 14:20:00,66.27,66.27,65.95,65.99,59517.0,52.8044,52.8044,52.5494,52.5813,59517.0
2018-02-05 14:30:00,65.98,65.98,65.83,65.85,69468.0,52.5733,52.5733,52.4538,52.4697,69468.0
2018-02-05 14:40:00,65.85,65.95,65.63,65.69,68412.0,52.4697,52.5494,52.2944,52.3423,68412.0
2018-02-05 14:50:00,65.68,65.74,65.3,65.3,79251.0,52.3343,52.3821,52.0315,52.0315,79251.0
2018-02-05 15:00:00,65.31,65.37,64.61,64.81,87132.0,52.0395,52.0873,51.4817,51.6411,87132.0
2018-02-05 15:10:00,64.72,65.69,64.46,65.33,136490.0,51.5693,52.3423,51.3622,52.0554,136490.0
2018-02-05 15:20:00,65.29,65.88,65.1,65.69,94748.0,52.0235,52.4936,51.8721,52.3423,94748.0
2018-02-05 15:30:00,65.74,65.84,65.26,65.26,105795.0,52.3821,52.4618,51.9996,51.9996,105795.0
2018-02-05 15:40:00,65.27,65.33,64.7,64.72,154452.0,52.0076,52.0554,51.5534,51.5693,154452.0
2018-02-05 15:50:00,64.66,64.99,64.33,64.37,252144.0,51.5215,51.7845,51.2586,51.2905,252144.0
2018-02-06 09:30:00,63.32,64.49,62.4,64.11,283758.0,50.4538,51.3861,49.7208,51.0833,283758.0
2018-02-06 09:40:00,64.17,64.71,63.63,64.63,186429.0,51.1311,51.5614,50.7008,51.4976,186429.0
2018-02-06 09:50:00,64.64,65.75,64.45,65.26,185450.0,51.5056,52.3901,51.3542,51.9996,185450.0
2018-02-06 10:00:00,65.23,66.0,65.23,65.63,177733.0,51.9757,52.5893,51.9757,52.2944,177733.0
2018-02-06 10:10:00,65.65,65.85,64.44,64.76,61705.0,52.3104,52.4697,51.3462,51.6012,61705.0
2018-02-06 10:20:00,64.84,65.13,64.55,64.95,69470.0,51.665,51.896,51.4339,51.7526,69470.0
2018-02-06 10:30:00,64.95,65.09,64.51,64.67,124523.0,51.7526,51.8642,51.402,51.5295,124523.0
2018-02-06 10:40:00,64.67,65.26,64.56,65.08,91561.0,51.5295,51.9996,51.4419,51.8562,91561.0
2018-02-06 10:50:00,65.11,65.57,64.91,65.0,77397.0,51.8801,52.2466,51.7207,51.7925,77397.0
2018-02-06 11:00:00,64.96,65.18,64.8,65.0,68324.0,51.7606,51.9359,51.6331,51.7925,68324.0
2018-02-06 11:10:00,64.95,65.08,64.73,65.02,78110.0,51.7526,51.8562,51.5773,51.8084,78110.0
2018-02-06 11:20:00,65.02,65.02,64.38,64.69,72173.0,51.8084,51.8084,51.2984,51.5454,72173.0
2018-02-06 11:30:00,64.59,64.63,64.25,64.49,66405.0,51.4658,51.4976,51.1948,51.3861,66405.0
2018-02-06 11:40:00,64.44,64.71,64.37,64.59,79799.0,51.3462,51.5614,51.2905,51.4658,79799.0
2018-02-06 11:50:00,64.66,64.77,64.23,64.25,43813.0,51.5215,51.6092,51.1789,51.1948,43813.0
2018-02-06 12:00:00,64.25,64.55,64.24,64.4,29156.0,51.1948,51.4339,51.1869,51.3144,29156.0
2018-02-06 12:10:00,64.37,64.6,64.22,64.3,42050.0,51.2905,51.4737,51.1709,51.2347,42050.0
2018-02-06 12:20:00,64.38,64.75,64.27,64.74,51268.0,51.2984,51.5933,51.2108,51.5853,51268.0
2018-02-06 12:30:00,64.7,65.1,64.7,65.09,48492.0,51.5534,51.8721,51.5534,51.8642,48492.0
2018-02-06 12:40:00,65.1,65.21,64.76,64.86,43166.0,51.8721,51.9598,51.6012,51.6809,43166.0
2018-02-06 12:50:00,64.88,64.91,64.66,64.83,52157.0,51.6968,51.7207,51.5215,51.657,52157.0
2018-02-06 13:00:00,64.82,64.84,64.34,64.42,44272.0,51.649,51.665,51.2666,51.3303,44272.0
2018-02-06 13:10:00,64.39,64.67,64.33,64.63,24223.0,51.3064,51.5295,51.2586,51.4976,24223.0
2018-02-06 13:20:00,64.63,64.76,64.38,64.48,30872.0,51.4976,51.6012,51.2984,51.3781,30872.0
2018-02-06 13:30:00,64.45,64.5,64.1,64.39,51732.0,51.3542,51.3941,51.0753,51.3064,51732.0
2018-02-06 13:40:00,64.39,64.41,64.09,64.2,40622.0,51.3064,51.3223,51.0674,51.155,40622.0
2018-02-06 13:50:00,64.18,64.18,63.91,63.99,36990.0,51.1391,51.1391,50.9239,50.9877,36990.0
2018-02-06 14:00:00,63.99,64.07,63.78,63.85,64380.0,50.9877,51.0514,50.8203,50.8761,64380.0
2018-02-06 14:10:00,63.83,64.04,63.8,63.89,42370.0,50.8602,51.0275,50.8363,50.908,42370.0
2018-02-06 14:20:00,63.88,64.14,63.79,64.03,40625.0,50.9,51.1072,50.8283,51.0196,40625.0
2018-02-06 14:30:00,64.02,64.22,63.95,64.08,39089.0,51.0116,51.1709,50.9558,51.0594,39089.0
2018-02-06 14:40:00,64.08,64.64,64.08,64.63,77168.0,51.0594,51.5056,51.0594,51.4976,77168.0
2018-02-06 14:50:00,64.65,65.0,64.53,64.92,157208.0,51.5136,51.7925,51.418,51.7287,157208.0
2018-02-06 15:00:00,64.91,65.52,64.9,65.44,144656.0,51.7207,52.2068,51.7128,52.143,144656.0
2018-02-06 15:10:00,65.47,65.47,64.89,64.98,93382.0,52.167,52.167,51.7048,51.7765,93382.0
2018-02-06 15:20:00,64.97,65.37,64.91,65.33,102421.0,51.7686,52.0873,51.7207,52.0554,102421.0
2018-02-06 15:30:00,65.34,65.64,65.15,65.64,109285.0,52.0634,52.3024,51.912,52.3024,109285.0
2018-02-06 15:40:00,65.67,65.75,65.12,65.15,172320.0,52.3263,52.3901,51.8881,51.912,172320.0
2018-02-06 15:50:00,65.1,65.51,65.09,65.44,337403.0,51.8721,52.1988,51.8642,52.143,337403.0
2018-02-07 09:30:00,65.14,65.89,64.52,65.79,67321.0,51.904,52.5016,51.41,52.4219,67321.0
2018-02-07 09:40:00,65.79,66.15,65.44,65.44,55717.0,52.4219,52.7088,52.143,52.143,55717.0
2018-02-07 09:50:00,65.48,65.9,65.46,65.84,106821.0,52.1749,52.5096,52.159,52.4618,106821.0
2018-02-07 10:00:00,65.8,65.84,65.42,65.82,73601.0,52.4299,52.4618,52.1271,52.4458,73601.0
2018-02-07 10:10:00,65.8,66.22,65.69,66.11,65285.0,52.4299,52.7646,52.3423,52.6769,65285.0
2018-02-07 10:20:00,66.08,66.31,66.0,66.07,100836.0,52.653,52.8363,52.5893,52.645,100836.0
2018-02-07 10:30:00,66.05,66.05,65.73,65.92,72687.0,52.6291,52.6291,52.3741,52.5255,72687.0
2018-02-07 10:40:00,65.89,66.07,65.87,66.06,59166.0,52.5016,52.645,52.4857,52.6371,59166.0
2018-02-07 10:50:00,66.09,66.11,65.82,65.87,36552.0,52.661,52.6769,52.4458,52.4857,36552.0
2018-02-07 11:00:00,65.91,66.0,65.85,65.96,47528.0,52.5175,52.5893,52.4697,52.5574,47528.0
2018-02-07 11:10:00,65.96,66.1,65.92,65.97,69159.0,52.5574,52.6689,52.5255,52.5654,69159.0
2018-02-07 11:20:00,65.99,66.02,65.57,65.62,26065.0,52.5813,52.6052,52.2466,52.2865,26065.0
2018-02-07 11:30:00,65.57,65.69,65.52,65.61,35786.0,52.2466,52.3423,52.2068,52.2785,35786.0
2018-02-07 11:40:00,65.62,65.84,65.58,65.73,77912.0,52.2865,52.4618,52.2546,52.3741,77912.0
2018-02-07 11:50:00,65.75,65.84,65.62,65.84,65211.0,52.3901,52.4618,52.2865,52.4618,65211.0
2018-02-07 12:00:00,65.82,65.92,65.78,65.83,38014.0,52.4458,52.5255,52.414,52.4538,38014.0
2018-02-07 12:10:00,65.82,65.88,65.79,65.84,34321.0,52.4458,52.4936,52.4219,52.4618,34321.0
2018-02-07 12:20:00,65.82,65.86,65.74,65.85,20050.0,52.4458,52.4777,52.3821,52.4697,20050.0
2018-02-07 12:30:00,65.87,65.89,65.74,65.83,40987.0,52.4857,52.5016,52.3821,52.4538,40987.0
2018-02-07 12:40:00,65.82,65.96,65.79,65.92,77666.0,52.4458,52.5574,52.4219,52.5255,77666.0
2018-02-07 12:50:00,65.91,65.99,65.85,65.95,60179.0,52.5175,52.5813,52.4697,52.5494,60179.0
2018-02-07 13:00:00,65.95,66.0,65.68,65.7,51228.0,52.5494,52.5893,52.3343,52.3502,51228.0
2018-02-07 13:10:00,65.72,65.75,65.53,65.59,116106.0,52.3662,52.3901,52.2148,52.2626,116106.0
2018-02-07 13:20:00,65.61,65.83,65.54,65.77,71170.0,52.2785,52.4538,52.2227,52.406,71170.0
2018-02-07 13:30:00,65.82,65.91,65.68,65.79,45564.0,52.4458,52.5175,52.3343,52.4219,45564.0
2018-02-07 13:40:00,65.82,65.91,65.65,65.67,29122.0,52.4458,52.5175,52.3104,52.3263,29122.0
2018-02-07 13:50:00,65.66,65.68,65.55,65.66,51322.0,52.3183,52.3343,52.2307,52.3183,51322.0
2018-02-07 14:00:00,65.62,65.63,65.31,65.31,50033.0,52.2865,52.2944,52.0395,52.0395,50033.0
2018-02-07 14:10:00,65.35,65.76,65.32,65.74,40186.0,52.0713,52.398,52.0474,52.3821,40186.0
2018-02-07 14:20:00,65.72,66.01,65.71,65.95,30060.0,52.3662,52.5972,52.3582,52.5494,30060.0
2018-02-07 14:30:00,65.97,66.13,65.88,65.9,60942.0,52.5654,52.6928,52.4936,52.5096,60942.0
2018-02-07 14:40:00,65.9,65.9,65.44,65.51,33991.0,52.5096,52.5096,52.143,52.1988,33991.0
2018-02-07 14:50:00,65.5,65.56,65.32,65.54,32615.0,52.1909,52.2387,52.0474,52.2227,32615.0
2018-02-07 15:00:00,65.56,65.81,65.53,65.69,35913.0,52.2387,52.4379,52.2148,52.3423,35913.0
2018-02-07 15:10:00,65.67,65.82,65.65,65.74,55230.0,52.3263,52.4458,52.3104,52.3821,55230.0
2018-02-07 15:20:00,65.76,65.96,65.71,65.9,72337.0,52.398,52.5574,52.3582,52.5096,72337.0
2018-02-07 15:30:00,65.89,65.98,65.83,65.87,168165.0,52.5016,52.5733,52.4538,52.4857,168165.0
2018-02-07 15:40:00,65.86,65.98,65.53,65.7,150429.0,52.4777,52.5733,52.2148,52.3502,150429.0
2018-02-07 15:50:00,65.67,65.68,65.09,65.17,266420.0,52.3263,52.3343,51.8642,51.9279,266420.0
2018-02-08 09:30:00,67.36,67.5,65.49,66.28,280788.0,53.6729,53.7845,52.1829,52.8124,280788.0
2018-02-08 09:40:00,66.37,67.96,66.32,67.68,228675.0,52.8841,54.151,52.8442,53.9279,228675.0
2018-02-08 09:50:00,67.75,68.67,67.67,68.37,152334.0,53.9837,54.7167,53.9199,54.4777,152334.0
2018-02-08 10:00:00,68.33,68.65,67.83,68.58,177036.0,54.4458,54.7008,54.0474,54.645,177036.0
2018-02-08 10:10:00,68.56,68.87,68.41,68.48,148301.0,54.6291,54.8761,54.5096,54.5653,148301.0
2018-02-08 10:20:00,68.48,68.57,67.93,68.03,107525.0,54.5653,54.6371,54.1271,54.2068,107525.0
2018-02-08 10:30:00,68.06,68.58,67.94,68.51,64789.0,54.2307,54.645,54.1351,54.5892,64789.0
2018-02-08 10:40:00,68.48,68.55,67.99,68.09,44679.0,54.5653,54.6211,54.1749,54.2546,44679.0
2018-02-08 10:50:00,68.08,68.08,67.63,67.92,115222.0,54.2466,54.2466,53.8881,54.1191,115222.0
2018-02-08 11:00:00,67.92,68.26,67.86,68.03,93292.0,54.1191,54.39,54.0713,54.2068,93292.0
2018-02-08 11:10:00,68.02,68.68,67.97,68.4,136190.0,54.1988,54.7247,54.159,54.5016,136190.0
2018-02-08 11:20:00,68.4,68.4,67.73,67.74,76975.0,54.5016,54.5016,53.9677,53.9757,76975.0
2018-02-08 11:30:00,67.77,68.06,67.62,67.94,49612.0,53.9996,54.2307,53.8801,54.1351,49612.0
2018-02-08 11:40:00,67.92,67.94,67.7,67.94,47426.0,54.1191,54.1351,53.9438,54.1351,47426.0
2018-02-08 11:50:00,67.97,68.2,67.94,68.17,52092.0,54.159,54.3422,54.1351,54.3183,52092.0
2018-02-08 12:00:00,68.17,68.23,67.85,67.9,43205.0,54.3183,54.3661,54.0634,54.1032,43205.0
2018-02-08 12:10:00,67.93,68.16,67.92,68.09,67779.0,54.1271,54.3104,54.1191,54.2546,67779.0
2018-02-08 12:20:00,68.11,68.2,67.99,68.05,46823.0,54.2705,54.3422,54.1749,54.2227,46823.0
2018-02-08 12:30:00,68.07,68.08,67.83,67.9,99184.0,54.2387,54.2466,54.0474,54.1032,99184.0
2018-02-08 12:40:00,67.9,68.08,67.84,67.96,54831.0,54.1032,54.2466,54.0554,54.151,54831.0
2018-02-08 12:50:00,67.94,67.99,67.65,67.98,77229.0,54.1351,54.1749,53.904,54.1669,77229.0
2018-02-08 13:00:00,67.93,68.49,67.9,68.36,73672.0,54.1271,54.5733,54.1032,54.4697,73672.0
2018-02-08 13:10:00,68.36,68.59,68.3,68.42,59578.0,54.4697,54.653,54.4219,54.5175,59578.0
2018-02-08 13:20:00,68.42,68.49,68.27,68.27,49735.0,54.5175,54.5733,54.398,54.398,49735.0
2018-02-08 13:30:00,68.26,68.78,68.19,68.78,63409.0,54.39,54.8044,54.3343,54.8044,63409.0
2018-02-08 13:40:00,68.77,68.91,68.61,68.73,116554.0,54.7964,54.908,54.6689,54.7645,116554.0
2018-02-08 13:50:00,68.73,68.9,68.69,68.7,82187.0,54.7645,54.9,54.7327,54.7406,82187.0
2018-02-08 14:00:00,68.75,68.77,68.52,68.7,59782.0,54.7805,54.7964,54.5972,54.7406,59782.0
2018-02-08 14:10:00,68.71,68.93,68.69,68.91,56562.0,54.7486,54.9239,54.7327,54.908,56562.0
2018-02-08 14:20:00,68.87,68.92,68.38,68.43,61894.0,54.8761,54.9159,54.4857,54.5255,61894.0
2018-02-08 14:30:00,68.44,68.45,68.18,68.45,74459.0,54.5335,54.5414,54.3263,54.5414,74459.0
2018-02-08 14:40:00,68.4,68.74,68.35,68.61,73702.0,54.5016,54.7725,54.4618,54.6689,73702.0
2018-02-08 14:50:00,68.63,68.64,67.9,67.92,102785.0,54.6849,54.6928,54.1032,54.1191,102785.0
2018-02-08 15:00:00,67.97,68.3,67.85,67.9,84401.0,54.159,54.4219,54.0634,54.1032,84401.0
2018-02-08 15:10:00,67.87,68.1,67.73,67.98,96042.0,54.0793,54.2626,53.9677,54.1669,96042.0
2018-02-08 15:20:00,67.98,68.31,67.78,68.09,107235.0,54.1669,54.4299,54.0076,54.2546,107235.0
2018-02-08 15:30:00,68.12,68.14,67.72,67.73,142038.0,54.2785,54.2944,53.9598,53.9677,142038.0
2018-02-08 15:40:00,67.71,67.71,67.04,67.15,223977.0,53.9518,53.9518,53.4179,53.5056,223977.0
2018-02-08 15:50:00,67.13,67.23,66.61,66.66,384523.0,53.4897,53.5693,53.0753,53.1152,384523.0
2018-02-09 09:30:00,67.36,67.44,66.37,66.37,72748.0,53.6729,53.7367,52.8841,52.8841,72748.0
2018-02-09 09:40:00,66.52,67.74,66.43,67.22,75350.0,53.0036,53.9757,52.9319,53.5614,75350.0
2018-02-09 09:50:00,67.3,67.3,66.51,66.62,57339.0,53.6251,53.6251,52.9956,53.0833,57339.0
2018-02-09 10:00:00,66.53,67.11,66.46,67.06,108370.0,53.0116,53.4737,52.9558,53.4339,108370.0
2018-02-09 10:10:00,67.08,67.39,66.81,67.02,59937.0,53.4498,53.6968,53.2347,53.402,59937.0
2018-02-09 10:20:00,66.97,67.13,66.67,66.68,30344.0,53.3622,53.4897,53.1231,53.1311,30344.0
2018-02-09 10:30:00,66.74,66.88,66.6,66.64,98206.0,53.1789,53.2905,53.0673,53.0992,98206.0
2018-02-09 10:40:00,66.6,66.61,65.47,65.56,115890.0,53.0673,53.0753,52.167,52.2387,115890.0
2018-02-09 10:50:00,65.52,65.7,65.37,65.61,122645.0,52.2068,52.3502,52.0873,52.2785,122645.0
2018-02-09 11:00:00,65.59,65.64,65.05,65.11,109939.0,52.2626,52.3024,51.8323,51.8801,109939.0
2018-02-09 11:10:00,65.06,65.15,64.7,64.77,110665.0,51.8403,51.912,51.5534,51.6092,110665.0
2018-02-09 11:20:00,64.75,65.44,64.71,65.43,90303.0,51.5933,52.143,51.5614,52.1351,90303.0
2018-02-09 11:30:00,65.44,65.56,65.26,65.42,73121.0,52.143,52.2387,51.9996,52.1271,73121.0
2018-02-09 11:40:00,65.43,65.52,65.25,65.25,68685.0,52.1351,52.2068,51.9917,51.9917,68685.0
2018-02-09 11:50:00,65.31,65.36,65.13,65.16,46852.0,52.0395,52.0793,51.896,51.9199,46852.0
2018-02-09 12:00:00,65.22,65.22,64.68,64.7,53087.0,51.9678,51.9678,51.5375,51.5534,53087.0
2018-02-09 12:10:00,64.69,64.93,64.53,64.72,76137.0,51.5454,51.7367,51.418,51.5693,76137.0
2018-02-09 12:20:00,64.71,64.87,64.46,64.46,45525.0,51.5614,51.6889,51.3622,51.3622,45525.0
2018-02-09 12:30:00,64.47,64.59,64.36,64.47,57207.0,51.3701,51.4658,51.2825,51.3701,57207.0
2018-02-09 12:40:00,64.42,64.48,64.23,64.29,42714.0,51.3303,51.3781,51.1789,51.2267,42714.0
2018-02-09 12:50:00,64.28,65.36,64.23,65.34,62323.0,51.2188,52.0793,51.1789,52.0634,62323.0
2018-02-09 13:00:00,65.34,65.34,64.92,64.92,44361.0,52.0634,52.0634,51.7287,51.7287,44361.0
2018-02-09 13:10:00,64.92,65.04,64.68,64.96,38929.0,51.7287,51.8243,51.5375,51.7606,38929.0
2018-02-09 13:20:00,65.04,65.16,64.81,65.08,66965.0,51.8243,51.9199,51.6411,51.8562,66965.0
2018-02-09 13:30:00,65.08,65.23,64.84,64.9,36046.0,51.8562,51.9757,51.665,51.7128,36046.0
2018-02-09 13:40:00,64.91,65.67,64.85,65.48,60342.0,51.7207,52.3263,51.6729,52.1749,60342.0
2018-02-09 13:50:00,65.49,65.99,65.47,65.65,57186.0,52.1829,52.5813,52.167,52.3104,57186.0
2018-02-09 14:00:00,65.64,66.29,65.6,66.06,102034.0,52.3024,52.8203,52.2705,52.6371,102034.0
2018-02-09 14:10:00,66.1,66.59,66.02,66.46,108833.0,52.6689,53.0594,52.6052,52.9558,108833.0
2018-02-09 14:20:00,66.47,66.8,66.3,66.32,66343.0,52.9638,53.2267,52.8283,52.8442,66343.0
2018-02-09 14:30:00,66.34,66.52,66.03,66.44,108894.0,52.8602,53.0036,52.6132,52.9399,108894.0
2018-02-09 14:40:00,66.44,66.45,65.92,65.99,77869.0,52.9399,52.9478,52.5255,52.5813,77869.0
2018-02-09 14:50:00,66.01,66.07,65.81,65.85,85084.0,52.5972,52.645,52.4379,52.4697,85084.0
2018-02-09 15:00:00,65.86,65.86,65.5,65.66,78195.0,52.4777,52.4777,52.1909,52.3183,78195.0
2018-02-09 15:10:00,65.63,66.01,65.55,65.93,103448.0,52.2944,52.5972,52.2307,52.5335,103448.0
2018-02-09 15:20:00,65.94,66.1,65.77,65.95,125232.0,52.5415,52.6689,52.406,52.5494,125232.0
2018-02-09 15:30:00,65.95,66.52,65.92,66.44,169989.0,52.5494,53.0036,52.5255,52.9399,169989.0
2018-02-09 15:40:00,66.44,66.88,66.44,66.79,264280.0,52.9399,53.2905,52.9399,53.2187,264280.0
2018-02-09 15:50:00,66.85,67.31,66.55,66.73,250943.0,53.2665,53.6331,53.0275,53.1709,250943.0
2018-02-12 09:30:00,67.12,68.24,66.86,68.23,169305.0,53.4817,54.3741,53.2745,54.3661,169305.0
2018-02-12 09:40:00,68.2,68.71,68.18,68.35,100907.0,54.3422,54.7486,54.3263,54.4618,100907.0
2018-02-12 09:50:00,68.29,68.49,68.11,68.48,99609.0,54.4139,54.5733,54.2705,54.5653,99609.0
2018-02-12 10:00:00,68.47,68.8,68.18,68.35,107880.0,54.5574,54.8203,54.3263,54.4618,107880.0
2018-02-12 10:10:00,68.33,68.35,67.79,67.87,80232.0,54.4458,54.4618,54.0155,54.0793,80232.0
2018-02-12 10:20:00,67.87,67.87,67.15,67.47,145764.0,54.0793,54.0793,53.5056,53.7606,145764.0
2018-02-12 10:30:00,67.46,67.77,67.22,67.53,57282.0,53.7526,53.9996,53.5614,53.8084,57282.0
2018-02-12 10:40:00,67.54,67.73,67.26,67.63,61069.0,53.8163,53.9677,53.5932,53.8881,61069.0
2018-02-12 10:50:00,67.65,67.7,67.46,67.69,44412.0,53.904,53.9438,53.7526,53.9359,44412.0
2018-02-12 11:00:00,67.68,67.85,67.47,67.82,54848.0,53.9279,54.0634,53.7606,54.0395,54848.0
2018-02-12 11:10:00,67.82,68.15,67.65,68.14,39297.0,54.0395,54.3024,53.904,54.2944,39297.0
2018-02-12 11:20:00,68.12,68.18,67.92,68.0,43205.0,54.2785,54.3263,54.1191,54.1829,43205.0
2018-02-12 11:30:00,67.99,68.05,67.8,68.04,36699.0,54.1749,54.2227,54.0235,54.2147,36699.0
2018-02-12 11:40:00,68.03,68.08,67.88,67.97,42643.0,54.2068,54.2466,54.0873,54.159,42643.0
2018-02-12 11:50:00,67.96,68.03,67.78,68.0,56491.0,54.151,54.2068,54.0076,54.1829,56491.0
2018-02-12 12:00:00,68.0,68.04,67.85,68.01,33994.0,54.1829,54.2147,54.0634,54.1908,33994.0
2018-02-12 12:10:00,67.99,68.31,67.97,68.28,26924.0,54.1749,54.4299,54.159,54.406,26924.0
2018-02-12 12:20:00,68.29,68.35,68.21,68.32,28220.0,54.4139,54.4618,54.3502,54.4379,28220.0
2018-02-12 12:30:00,68.29,68.31,68.02,68.11,16679.0,54.4139,54.4299,54.1988,54.2705,16679.0
2018-02-12 12:40:00,68.09,68.13,68.0,68.0,38711.0,54.2546,54.2865,54.1829,54.1829,38711.0
2018-02-12 12:50:00,68.01,68.22,68.0,68.06,16073.0,54.1908,54.3582,54.1829,54.2307,16073.0
2018-02-12 13:00:00,68.06,68.15,68.0,68.15,20439.0,54.2307,54.3024,54.1829,54.3024,20439.0
2018-02-12 13:10:00,68.15,68.31,68.15,68.2,18844.0,54.3024,54.4299,54.3024,54.3422,18844.0
2018-02-12 13:20:00,68.18,68.3,68.13,68.25,14854.0,54.3263,54.4219,54.2865,54.3821,14854.0
2018-02-12 13:30:00,68.27,68.3,68.15,68.2,13906.0,54.398,54.4219,54.3024,54.3422,13906.0
2018-02-12 13:40:00,68.19,68.28,68.17,68.23,20848.0,54.3343,54.406,54.3183,54.3661,20848.0
2018-02-12 13:50:00,68.26,68.65,68.25,68.57,32754.0,54.39,54.7008,54.3821,54.6371,32754.0
2018-02-12 14:00:00,68.58,68.66,68.5,68.55,34989.0,54.645,54.7088,54.5813,54.6211,34989.0
2018-02-12 14:10:00,68.56,68.65,68.5,68.59,66324.0,54.6291,54.7008,54.5813,54.653,66324.0
2018-02-12 14:20:00,68.55,68.62,68.45,68.59,38076.0,54.6211,54.6769,54.5414,54.653,38076.0
2018-02-12 14:30:00,68.6,68.81,68.58,68.78,61746.0,54.661,54.8283,54.645,54.8044,61746.0
2018-02-12 14:40:00,68.78,68.81,68.49,68.49,42923.0,54.8044,54.8283,54.5733,54.5733,42923.0
2018-02-12 14:50:00,68.48,68.49,68.19,68.19,48581.0,54.5653,54.5733,54.3343,54.3343,48581.0
2018-02-12 15:00:00,68.21,68.43,68.13,68.42,44094.0,54.3502,54.5255,54.2865,54.5175,44094.0
2018-02-12 15:10:00,68.4,68.72,68.38,68.64,45580.0,54.5016,54.7566,54.4857,54.6928,45580.0
2018-02-12 15:20:00,68.64,68.75,68.49,68.53,49300.0,54.6928,54.7805,54.5733,54.6052,49300.0
2018-02-12 15:30:00,68.53,68.64,68.16,68.28,91907.0,54.6052,54.6928,54.3104,54.406,91907.0
2018-02-12 15:40:00,68.3,68.41,67.86,68.04,157431.0,54.4219,54.5096,54.0713,54.2147,157431.0
2018-02-12 15:50:00,68.04,68.27,67.98,68.02,198298.0,54.2147,54.398,54.1669,54.1988,198298.0
2018-02-13 09:30:00,65.08,65.68,63.8,65.07,546111.0,51.8562,52.3343,50.8363,51.8482,546111.0
2018-02-13 09:40:00,65.02,65.75,65.01,65.54,265416.0,51.8084,52.3901,51.8004,52.2227,265416.0
2018-02-13 09:50:00,65.51,65.57,64.94,65.17,184762.0,52.1988,52.2466,51.7446,51.9279,184762.0
2018-02-13 10:00:00,65.12,65.37,65.0,65.32,87477.0,51.8881,52.0873,51.7925,52.0474,87477.0
2018-02-13 10:10:00,65.31,65.55,65.19,65.3,87461.0,52.0395,52.2307,51.9438,52.0315,87461.0
2018-02-13 10:20:00,65.3,65.55,65.16,65.29,79934.0,52.0315,52.2307,51.9199,52.0235,79934.0
2018-02-13 10:30:00,65.34,65.41,65.12,65.34,66125.0,52.0634,52.1191,51.8881,52.0634,66125.0
2018-02-13 10:40:00,65.28,65.48,65.22,65.36,52742.0,52.0156,52.1749,51.9678,52.0793,52742.0
2018-02-13 10:50:00,65.36,65.45,65.25,65.27,60682.0,52.0793,52.151,51.9917,52.0076,60682.0
2018-02-13 11:00:00,65.26,65.4,65.05,65.34,97305.0,51.9996,52.1112,51.8323,52.0634,97305.0
2018-02-13 11:10:00,65.36,65.37,65.15,65.33,26030.0,52.0793,52.0873,51.912,52.0554,26030.0
2018-02-13 11:20:00,65.33,65.55,65.28,65.38,55285.0,52.0554,52.2307,52.0156,52.0952,55285.0
2018-02-13 11:30:00,65.4,65.46,65.26,65.45,32631.0,52.1112,52.159,51.9996,52.151,32631.0
2018-02-13 11:40:00,65.45,65.46,65.15,65.32,38661.0,52.151,52.159,51.912,52.0474,38661.0
2018-02-13 11:50:00,65.36,65.38,65.2,65.23,71915.0,52.0793,52.0952,51.9518,51.9757,71915.0
2018-02-13 12:00:00,65.24,65.43,65.24,65.4,53246.0,51.9837,52.1351,51.9837,52.1112,53246.0
2018-02-13 12:10:00,65.41,65.45,65.38,65.43,86818.0,52.1191,52.151,52.0952,52.1351,86818.0
2018-02-13 12:20:00,65.43,65.85,65.41,65.6,75658.0,52.1351,52.4697,52.1191,52.2705,75658.0
2018-02-13 12:30:00,65.59,65.65,65.46,65.59,35877.0,52.2626,52.3104,52.159,52.2626,35877.0
2018-02-13 12:40:00,65.59,65.84,65.55,65.55,45451.0,52.2626,52.4618,52.2307,52.2307,45451.0
2018-02-13 12:50:00,65.56,65.61,65.45,65.48,46954.0,52.2387,52.2785,52.151,52.1749,46954.0
2018-02-13 13:00:00,65.5,65.82,65.5,65.81,56338.0,52.1909,52.4458,52.1909,52.4379,56338.0
2018-02-13 13:10:00,65.81,65.93,65.68,65.89,36541.0,52.4379,52.5335,52.3343,52.5016,36541.0
2018-02-13 13:20:00,65.89,66.09,65.88,66.0,21971.0,52.5016,52.661,52.4936,52.5893,21971.0
2018-02-13 13:30:00,65.98,66.07,65.86,66.07,38917.0,52.5733,52.645,52.4777,52.645,38917.0
2018-02-13 13:40:00,66.05,66.06,65.82,65.83,23262.0,52.6291,52.6371,52.4458,52.4538,23262.0
2018-02-13 13:50:00,65.81,65.85,65.69,65.8,33831.0,52.4379,52.4697,52.3423,52.4299,33831.0
2018-02-13 14:00:00,65.83,66.0,65.79,66.0,29075.0,52.4538,52.5893,52.4219,52.5893,29075.0
2018-02-13 14:10:00,66.0,66.17,65.93,65.93,29153.0,52.5893,52.7247,52.5335,52.5335,29153.0
2018-02-13 14:20:00,65.97,65.97,65.82,65.86,47678.0,52.5654,52.5654,52.4458,52.4777,47678.0
2018-02-13 14:30:00,65.85,65.93,65.84,65.87,33819.0,52.4697,52.5335,52.4618,52.4857,33819.0
2018-02-13 14:40:00,65.88,65.95,65.77,65.92,36845.0,52.4936,52.5494,52.406,52.5255,36845.0
2018-02-13 14:50:00,65.91,65.97,65.86,65.92,28130.0,52.5175,52.5654,52.4777,52.5255,28130.0
2018-02-13 15:00:00,65.91,65.96,65.8,65.89,51136.0,52.5175,52.5574,52.4299,52.5016,51136.0
2018-02-13 15:10:00,65.87,65.98,65.82,65.9,44262.0,52.4857,52.5733,52.4458,52.5096,44262.0
2018-02-13 15:20:00,65.89,65.91,65.75,65.84,56349.0,52.5016,52.5175,52.3901,52.4618,56349.0
2018-02-13 15:30:00,65.83,65.89,65.73,65.84,76793.0,52.4538,52.5016,52.3741,52.4618,76793.0
2018-02-13 15:40:00,65.84,65.84,65.5,65.73,140424.0,52.4618,52.4618,52.1909,52.3741,140424.0
2018-02-13 15:50:00,65.73,65.84,65.66,65.71,234907.0,52.3741,52.4618,52.3183,52.3582,234907.0
2018-02-14 09:30:00,65.46,66.25,65.36,65.86,83708.0,52.159,52.7885,52.0793,52.4777,83708.0
2018-02-14 09:40:00,65.85,66.51,65.84,66.45,80794.0,52.4697,52.9956,52.4618,52.9478,80794.0
2018-02-14 09:50:00,66.48,66.86,66.41,66.59,99166.0,52.9717,53.2745,52.916,53.0594,99166.0
2018-02-14 10:00:00,66.61,67.04,66.47,66.99,54685.0,53.0753,53.4179,52.9638,53.3781,54685.0
2018-02-14 10:10:00,66.97,67.08,66.47,66.69,47993.0,53.3622,53.4498,52.9638,53.1391,47993.0
2018-02-14 10:20:00,66.68,66.9,66.24,66.27,80214.0,53.1311,53.3064,52.7805,52.8044,80214.0
2018-02-14 10:30:00,66.29,66.45,66.11,66.44,57720.0,52.8203,52.9478,52.6769,52.9399,57720.0
2018-02-14 10:40:00,66.42,66.42,66.05,66.08,68618.0,52.9239,52.9239,52.6291,52.653,68618.0
2018-02-14 10:50:00,66.08,66.41,66.08,66.24,38770.0,52.653,52.916,52.653,52.7805,38770.0
2018-02-14 11:00:00,66.26,66.4,66.01,66.37,35454.0,52.7964,52.908,52.5972,52.8841,35454.0
2018-02-14 11:10:00,66.38,66.59,66.27,66.59,32715.0,52.892,53.0594,52.8044,53.0594,32715.0
2018-02-14 11:20:00,66.57,66.7,66.52,66.61,45020.0,53.0434,53.147,53.0036,53.0753,45020.0
2018-02-14 11:30:00,66.62,66.66,66.38,66.57,29144.0,53.0833,53.1152,52.892,53.0434,29144.0
2018-02-14 11:40:00,66.6,66.64,66.33,66.33,31453.0,53.0673,53.0992,52.8522,52.8522,31453.0
2018-02-14 11:50:00,66.33,66.35,66.14,66.27,47763.0,52.8522,52.8681,52.7008,52.8044,47763.0
2018-02-14 12:00:00,66.28,66.43,66.28,66.4,28517.0,52.8124,52.9319,52.8124,52.908,28517.0
2018-02-14 12:10:00,66.43,66.65,66.36,66.55,29915.0,52.9319,53.1072,52.8761,53.0275,29915.0
2018-02-14 12:20:00,66.55,66.9,66.54,66.87,23179.0,53.0275,53.3064,53.0195,53.2825,23179.0
2018-02-14 12:30:00,66.85,67.0,66.82,66.94,17118.0,53.2665,53.3861,53.2426,53.3383,17118.0
2018-02-14 12:40:00,66.94,67.01,66.84,66.84,27661.0,53.3383,53.394,53.2586,53.2586,27661.0
2018-02-14 12:50:00,66.84,67.02,66.84,66.98,36856.0,53.2586,53.402,53.2586,53.3701,36856.0
2018-02-14 13:00:00,66.99,67.22,66.96,67.14,24307.0,53.3781,53.5614,53.3542,53.4976,24307.0
2018-02-14 13:10:00,67.12,67.3,67.12,67.25,16214.0,53.4817,53.6251,53.4817,53.5853,16214.0
2018-02-14 13:20:00,67.26,67.32,67.13,67.13,25060.0,53.5932,53.641,53.4897,53.4897,25060.0
2018-02-14 13:30:00,67.14,67.3,67.13,67.27,21628.0,53.4976,53.6251,53.4897,53.6012,21628.0
2018-02-14 13:40:00,67.24,67.26,67.12,67.19,22503.0,53.5773,53.5932,53.4817,53.5375,22503.0
2018-02-14 13:50:00,67.19,67.29,67.16,67.17,21482.0,53.5375,53.6171,53.5136,53.5215,21482.0
2018-02-14 14:00:00,67.17,67.29,67.15,67.22,31171.0,53.5215,53.6171,53.5056,53.5614,31171.0
2018-02-14 14:10:00,67.23,67.35,67.22,67.29,29484.0,53.5693,53.665,53.5614,53.6171,29484.0
2018-02-14 14:20:00,67.3,67.32,67.03,67.06,31480.0,53.6251,53.641,53.41,53.4339,31480.0
2018-02-14 14:30:00,67.06,67.31,67.04,67.3,41315.0,53.4339,53.6331,53.4179,53.6251,41315.0
2018-02-14 14:40:00,67.31,67.31,67.17,67.29,30470.0,53.6331,53.6331,53.5215,53.6171,30470.0
2018-02-14 14:50:00,67.28,67.32,67.22,67.23,34311.0,53.6092,53.641,53.5614,53.5693,34311.0
2018-02-14 15:00:00,67.23,67.41,67.23,67.38,37974.0,53.5693,53.7128,53.5693,53.6889,37974.0
2018-02-14 15:10:00,67.38,67.41,67.26,67.38,43811.0,53.6889,53.7128,53.5932,53.6889,43811.0
2018-02-14 15:20:00,67.38,67.38,67.23,67.25,40932.0,53.6889,53.6889,53.5693,53.5853,40932.0
2018-02-14 15:30:00,67.24,67.36,67.23,67.35,69237.0,53.5773,53.6729,53.5693,53.665,69237.0
2018-02-14 15:40:00,67.35,67.42,67.22,67.33,95825.0,53.665,53.7207,53.5614,53.649,95825.0
2018-02-14 15:50:00,67.33,67.45,67.29,67.34,193077.0,53.649,53.7446,53.6171,53.657,193077.0
2018-02-15 09:30:00,68.04,68.57,67.52,68.43,96363.0,54.2147,54.6371,53.8004,54.5255,96363.0
2018-02-15 09:40:00,68.47,68.94,68.43,68.78,55955.0,54.5574,54.9319,54.5255,54.8044,55955.0
2018-02-15 09:50:00,68.78,68.82,68.44,68.6,61991.0,54.8044,54.8363,54.5335,54.661,61991.0
2018-02-15 10:00:00,68.63,68.73,67.95,67.97,93296.0,54.6849,54.7645,54.143,54.159,93296.0
2018-02-15 10:10:00,67.97,67.99,67.62,67.71,56371.0,54.159,54.1749,53.8801,53.9518,56371.0
2018-02-15 10:20:00,67.69,67.91,67.6,67.88,64706.0,53.9359,54.1112,53.8642,54.0873,64706.0
2018-02-15 10:30:00,67.88,67.88,67.62,67.73,46495.0,54.0873,54.0873,53.8801,53.9677,46495.0
2018-02-15 10:40:00,67.75,68.07,67.69,67.88,45790.0,53.9837,54.2387,53.9359,54.0873,45790.0
2018-02-15 10:50:00,67.89,67.99,67.7,67.7,40071.0,54.0952,54.1749,53.9438,53.9438,40071.0
2018-02-15 11:00:00,67.73,67.77,67.52,67.77,35149.0,53.9677,53.9996,53.8004,53.9996,35149.0
2018-02-15 11:10:00,67.82,67.82,67.66,67.73,44907.0,54.0395,54.0395,53.912,53.9677,44907.0
2018-02-15 11:20:00,67.75,68.14,67.75,68.13,40058.0,53.9837,54.2944,53.9837,54.2865,40058.0
2018-02-15 11:30:00,68.12,68.17,68.05,68.06,28232.0,54.2785,54.3183,54.2227,54.2307,28232.0
2018-02-15 11:40:00,68.06,68.25,68.06,68.23,29633.0,54.2307,54.3821,54.2307,54.3661,29633.0
2018-02-15 11:50:00,68.23,68.3,68.04,68.14,32479.0,54.3661,54.4219,54.2147,54.2944,32479.0
2018-02-15 12:00:00,68.16,68.24,68.09,68.14,22006.0,54.3104,54.3741,54.2546,54.2944,22006.0
2018-02-15 12:10:00,68.16,68.17,67.96,67.98,28121.0,54.3104,54.3183,54.151,54.1669,28121.0
2018-02-15 12:20:00,67.99,68.07,67.9,67.95,26967.0,54.1749,54.2387,54.1032,54.143,26967.0
2018-02-15 12:30:00,67.95,68.0,67.88,67.97,22089.0,54.143,54.1829,54.0873,54.159,22089.0
2018-02-15 12:40:00,67.99,67.99,67.72,67.8,25937.0,54.1749,54.1749,53.9598,54.0235,25937.0
2018-02-15 12:50:00,67.81,67.99,67.81,67.97,18481.0,54.0315,54.1749,54.0315,54.159,18481.0
2018-02-15 13:00:00,67.98,68.13,67.97,68.08,18034.0,54.1669,54.2865,54.159,54.2466,18034.0
2018-02-15 13:10:00,68.08,68.15,68.06,68.08,15763.0,54.2466,54.3024,54.2307,54.2466,15763.0
2018-02-15 13:20:00,68.08,68.08,67.95,68.03,21003.0,54.2466,54.2466,54.143,54.2068,21003.0
2018-02-15 13:30:00,68.04,68.08,67.96,68.0,18332.0,54.2147,54.2466,54.151,54.1829,18332.0
2018-02-15 13:40:00,68.01,68.14,68.0,68.07,18980.0,54.1908,54.2944,54.1829,54.2387,18980.0
2018-02-15 13:50:00,68.09,68.09,67.92,67.97,18734.0,54.2546,54.2546,54.1191,54.159,18734.0
2018-02-15 14:00:00,67.97,68.21,67.96,68.18,25438.0,54.159,54.3502,54.151,54.3263,25438.0
2018-02-15 14:10:00,68.18,68.18,68.06,68.07,23203.0,54.3263,54.3263,54.2307,54.2387,23203.0
2018-02-15 14:20:00,68.08,68.16,68.05,68.16,15354.0,54.2466,54.3104,54.2227,54.3104,15354.0
2018-02-15 14:30:00,68.16,68.22,68.15,68.21,23926.0,54.3104,54.3582,54.3024,54.3502,23926.0
2018-02-15 14:40:00,68.21,68.23,68.09,68.1,31572.0,54.3502,54.3661,54.2546,54.2626,31572.0
2018-02-15 14:50:00,68.09,68.18,68.05,68.12,29969.0,54.2546,54.3263,54.2227,54.2785,29969.0
2018-02-15 15:00:00,68.12,68.32,68.12,68.24,55354.0,54.2785,54.4379,54.2785,54.3741,55354.0
2018-02-15 15:10:00,68.26,68.28,68.12,68.16,54862.0,54.39,54.406,54.2785,54.3104,54862.0
2018-02-15 15:20:00,68.17,68.24,68.15,68.17,36381.0,54.3183,54.3741,54.3024,54.3183,36381.0
2018-02-15 15:30:00,68.17,68.22,68.08,68.14,66350.0,54.3183,54.3582,54.2466,54.2944,66350.0
2018-02-15 15:40:00,68.14,68.19,68.01,68.01,127822.0,54.2944,54.3343,54.1908,54.1908,127822.0
2018-02-15 15:50:00,68.01,68.15,67.88,68.12,293914.0,54.1908,54.3024,54.0873,54.2785,293914.0
2018-02-16 09:30:00,67.9,68.87,67.66,68.72,102421.0,54.1032,54.8761,53.912,54.7566,102421.0
2018-02-16 09:40:00,68.73,68.77,68.3,68.64,35231.0,54.7645,54.7964,54.4219,54.6928,35231.0
2018-02-16 09:50:00,68.62,68.74,68.52,68.52,25425.0,54.6769,54.7725,54.5972,54.5972,25425.0
2018-02-16 10:00:00,68.54,68.91,68.54,68.79,39148.0,54.6132,54.908,54.6132,54.8124,39148.0
2018-02-16 10:10:00,68.79,69.14,68.74,69.03,39901.0,54.8124,55.0912,54.7725,55.0036,39901.0
2018-02-16 10:20:00,69.05,69.34,69.02,69.32,53553.0,55.0195,55.2506,54.9956,55.2347,53553.0
2018-02-16 10:30:00,69.31,69.45,69.27,69.28,46554.0,55.2267,55.3382,55.1948,55.2028,46554.0
2018-02-16 10:40:00,69.26,69.58,69.25,69.57,53955.0,55.1869,55.4418,55.1789,55.4339,53955.0
2018-02-16 10:50:00,69.57,69.64,69.39,69.49,44797.0,55.4339,55.4896,55.2904,55.3701,44797.0
2018-02-16 11:00:00,69.5,69.89,69.4,69.86,50263.0,55.3781,55.6888,55.2984,55.6649,50263.0
2018-02-16 11:10:00,69.84,70.0,69.79,69.9,34948.0,55.649,55.7765,55.6092,55.6968,34948.0
2018-02-16 11:20:00,69.92,70.08,69.87,69.98,55248.0,55.7127,55.8402,55.6729,55.7606,55248.0
2018-02-16 11:30:00,69.99,70.13,69.9,70.11,65469.0,55.7685,55.8801,55.6968,55.8641,65469.0
2018-02-16 11:40:00,70.12,70.26,69.94,70.21,62914.0,55.8721,55.9837,55.7287,55.9438,62914.0
2018-02-16 11:50:00,70.22,70.29,70.09,70.17,32777.0,55.9518,56.0076,55.8482,55.9119,32777.0
2018-02-16 12:00:00,70.17,70.21,70.08,70.17,27467.0,55.9119,55.9438,55.8402,55.9119,27467.0
2018-02-16 12:10:00,70.17,70.23,70.09,70.09,34421.0,55.9119,55.9598,55.8482,55.8482,34421.0
2018-02-16 12:20:00,70.09,70.16,69.99,70.15,30942.0,55.8482,55.904,55.7685,55.896,30942.0
2018-02-16 12:30:00,70.16,70.3,70.16,70.27,29719.0,55.904,56.0155,55.904,55.9916,29719.0
2018-02-16 12:40:00,70.27,70.32,70.02,70.05,21378.0,55.9916,56.0315,55.7924,55.8163,21378.0
2018-02-16 12:50:00,70.05,70.11,69.87,70.11,38125.0,55.8163,55.8641,55.6729,55.8641,38125.0
2018-02-16 13:00:00,70.11,70.22,70.05,70.2,33047.0,55.8641,55.9518,55.8163,55.9359,33047.0
2018-02-16 13:10:00,70.2,70.2,70.05,70.1,60031.0,55.9359,55.9359,55.8163,55.8562,60031.0
2018-02-16 13:20:00,70.1,70.18,70.05,70.11,74417.0,55.8562,55.9199,55.8163,55.8641,74417.0
2018-02-16 13:30:00,70.12,70.27,70.01,70.13,55778.0,55.8721,55.9916,55.7845,55.8801,55778.0
2018-02-16 13:40:00,70.12,70.44,70.11,70.27,54106.0,55.8721,56.1271,55.8641,55.9916,54106.0
2018-02-16 13:50:00,70.26,70.33,70.17,70.29,32129.0,55.9837,56.0394,55.9119,56.0076,32129.0
2018-02-16 14:00:00,70.28,70.41,70.24,70.25,47334.0,55.9996,56.1032,55.9677,55.9757,47334.0
2018-02-16 14:10:00,70.25,70.3,69.84,69.96,83667.0,55.9757,56.0155,55.649,55.7446,83667.0
2018-02-16 14:20:00,69.95,69.98,69.81,69.88,32206.0,55.7366,55.7606,55.6251,55.6809,32206.0
2018-02-16 14:30:00,69.9,69.99,69.82,69.94,34801.0,55.6968,55.7685,55.6331,55.7287,34801.0
2018-02-16 14:40:00,69.94,69.99,69.8,69.97,26814.0,55.7287,55.7685,55.6171,55.7526,26814.0
2018-02-16 14:50:00,69.97,70.0,69.85,69.98,33985.0,55.7526,55.7765,55.657,55.7606,33985.0
2018-02-16 15:00:00,69.97,70.05,69.95,70.02,31365.0,55.7526,55.8163,55.7366,55.7924,31365.0
2018-02-16 15:10:00,70.03,70.11,70.02,70.03,32305.0,55.8004,55.8641,55.7924,55.8004,32305.0
2018-02-16 15:20:00,70.07,70.12,69.98,69.99,35742.0,55.8323,55.8721,55.7606,55.7685,35742.0
2018-02-16 15:30:00,70.0,70.0,69.69,69.75,57885.0,55.7765,55.7765,55.5295,55.5773,57885.0
2018-02-16 15:40:00,69.75,69.75,69.55,69.65,119244.0,55.5773,55.5773,55.4179,55.4976,119244.0
2018-02-16 15:50:00,69.65,69.65,69.31,69.33,208744.0,55.4976,55.4976,55.2267,55.2426,208744.0
2018-02-20 09:30:00,69.07,69.3,68.82,68.82,60262.0,55.0355,55.2187,54.8363,54.8363,60262.0
2018-02-20 09:40:00,68.85,69.0,68.38,68.38,55725.0,54.8602,54.9797,54.4857,54.4857,55725.0
2018-02-20 09:50:00,68.38,68.45,67.96,67.96,37909.0,54.4857,54.5414,54.151,54.151,37909.0
2018-02-20 10:00:00,67.97,68.18,67.91,68.01,55724.0,54.159,54.3263,54.1112,54.1908,55724.0
2018-02-20 10:10:00,68.02,68.68,68.01,68.68,76453.0,54.1988,54.7247,54.1908,54.7247,76453.0
2018-02-20 10:20:00,68.68,69.05,68.66,68.83,78236.0,54.7247,55.0195,54.7088,54.8442,78236.0
2018-02-20 10:30:00,68.83,68.83,68.58,68.65,48886.0,54.8442,54.8442,54.645,54.7008,48886.0
2018-02-20 10:40:00,68.64,68.81,68.6,68.76,54161.0,54.6928,54.8283,54.661,54.7884,54161.0
2018-02-20 10:50:00,68.75,68.75,68.42,68.42,35084.0,54.7805,54.7805,54.5175,54.5175,35084.0
2018-02-20 11:00:00,68.46,68.86,68.41,68.86,31277.0,54.5494,54.8681,54.5096,54.8681,31277.0
2018-02-20 11:10:00,68.86,68.99,68.81,68.84,29777.0,54.8681,54.9717,54.8283,54.8522,29777.0
2018-02-20 11:20:00,68.87,69.08,68.87,68.98,33892.0,54.8761,55.0434,54.8761,54.9637,33892.0
2018-02-20 11:30:00,68.98,68.99,68.84,68.92,29103.0,54.9637,54.9717,54.8522,54.9159,29103.0
2018-02-20 11:40:00,68.91,69.02,68.85,68.93,29840.0,54.908,54.9956,54.8602,54.9239,29840.0
2018-02-20 11:50:00,68.93,68.93,68.7,68.89,25540.0,54.9239,54.9239,54.7406,54.892,25540.0
2018-02-20 12:00:00,68.91,68.95,68.81,68.86,19291.0,54.908,54.9398,54.8283,54.8681,19291.0
2018-02-20 12:10:00,68.87,68.96,68.85,68.87,18477.0,54.8761,54.9478,54.8602,54.8761,18477.0
2018-02-20 12:20:00,68.86,68.96,68.86,68.93,22189.0,54.8681,54.9478,54.8681,54.9239,22189.0
2018-02-20 12:30:00,68.92,69.01,68.88,68.98,14908.0,54.9159,54.9877,54.8841,54.9637,14908.0
2018-02-20 12:40:00,68.98,68.98,68.89,68.98,13922.0,54.9637,54.9637,54.892,54.9637,13922.0
2018-02-20 12:50:00,68.98,69.0,68.86,68.96,16149.0,54.9637,54.9797,54.8681,54.9478,16149.0
2018-02-20 13:00:00,68.94,68.95,68.77,68.78,33127.0,54.9319,54.9398,54.7964,54.8044,33127.0
2018-02-20 13:10:00,68.76,68.76,68.62,68.67,13801.0,54.7884,54.7884,54.6769,54.7167,13801.0
2018-02-20 13:20:00,68.67,68.72,68.53,68.55,17734.0,54.7167,54.7566,54.6052,54.6211,17734.0
2018-02-20 13:30:00,68.54,68.67,68.52,68.63,13455.0,54.6132,54.7167,54.5972,54.6849,13455.0
2018-02-20 13:40:00,68.63,68.66,68.55,68.65,15464.0,54.6849,54.7088,54.6211,54.7008,15464.0
2018-02-20 13:50:00,68.65,68.71,68.54,68.7,20713.0,54.7008,54.7486,54.6132,54.7406,20713.0
2018-02-20 14:00:00,68.71,68.72,68.53,68.62,25969.0,54.7486,54.7566,54.6052,54.6769,25969.0
2018-02-20 14:10:00,68.63,68.64,68.5,68.58,25937.0,54.6849,54.6928,54.5813,54.645,25937.0
2018-02-20 14:20:00,68.59,68.76,68.59,68.66,31117.0,54.653,54.7884,54.653,54.7088,31117.0
2018-02-20 14:30:00,68.68,68.68,68.52,68.63,39081.0,54.7247,54.7247,54.5972,54.6849,39081.0
2018-02-20 14:40:00,68.63,68.66,68.55,68.66,26528.0,54.6849,54.7088,54.6211,54.7088,26528.0
2018-02-20 14:50:00,68.67,68.81,68.66,68.72,42387.0,54.7167,54.8283,54.7088,54.7566,42387.0
2018-02-20 15:00:00,68.71,68.81,68.6,68.6,39378.0,54.7486,54.8283,54.661,54.661,39378.0
2018-02-20 15:10:00,68.59,68.73,68.54,68.64,66045.0,54.653,54.7645,54.6132,54.6928,66045.0
2018-02-20 15:20:00,68.64,68.79,68.52,68.75,64240.0,54.6928,54.8124,54.5972,54.7805,64240.0
2018-02-20 15:30:00,68.75,68.81,68.55,68.76,76783.0,54.7805,54.8283,54.6211,54.7884,76783.0
2018-02-20 15:40:00,68.76,68.82,68.66,68.77,114060.0,54.7884,54.8363,54.7088,54.7964,114060.0
2018-02-20 15:50:00,68.77,68.96,68.75,68.84,226042.0,54.7964,54.9478,54.7805,54.8522,226042.0
2018-02-21 09:30:00,68.78,69.33,68.64,69.23,58169.0,54.8044,55.2426,54.6928,55.1629,58169.0
2018-02-21 09:40:00,69.17,69.22,68.98,69.0,24555.0,55.1151,55.155,54.9637,54.9797,24555.0
2018-02-21 09:50:00,69.0,69.06,68.65,68.65,23493.0,54.9797,55.0275,54.7008,54.7008,23493.0
2018-02-21 10:00:00,68.65,68.65,68.38,68.45,45260.0,54.7008,54.7008,54.4857,54.5414,45260.0
2018-02-21 10:10:00,68.47,68.85,68.47,68.84,35447.0,54.5574,54.8602,54.5574,54.8522,35447.0
2018-02-21 10:20:00,68.84,68.99,68.84,68.88,19906.0,54.8522,54.9717,54.8522,54.8841,19906.0
2018-02-21 10:30:00,68.87,68.99,68.82,68.95,33718.0,54.8761,54.9717,54.8363,54.9398,33718.0
2018-02-21 10:40:00,68.95,69.19,68.92,69.14,28038.0,54.9398,55.1311,54.9159,55.0912,28038.0
2018-02-21 10:50:00,69.15,69.25,69.15,69.22,28419.0,55.0992,55.1789,55.0992,55.155,28419.0
2018-02-21 11:00:00,69.24,69.35,69.16,69.34,25515.0,55.1709,55.2586,55.1072,55.2506,25515.0
2018-02-21 11:10:00,69.33,69.33,69.16,69.2,24155.0,55.2426,55.2426,55.1072,55.139,24155.0
2018-02-21 11:20:00,69.21,69.4,69.21,69.35,22436.0,55.147,55.2984,55.147,55.2586,22436.0
2018-02-21 11:30:00,69.35,69.42,69.24,69.39,18780.0,55.2586,55.3143,55.1709,55.2904,18780.0
2018-02-21 11:40:00,69.39,69.4,69.33,69.38,13432.0,55.2904,55.2984,55.2426,55.2825,13432.0
2018-02-21 11:50:00,69.36,69.4,69.3,69.35,18113.0,55.2665,55.2984,55.2187,55.2586,18113.0
2018-02-21 12:00:00,69.34,69.37,69.27,69.31,15305.0,55.2506,55.2745,55.1948,55.2267,15305.0
2018-02-21 12:10:00,69.33,69.37,69.26,69.32,12356.0,55.2426,55.2745,55.1869,55.2347,12356.0
2018-02-21 12:20:00,69.32,69.32,69.24,69.3,11220.0,55.2347,55.2347,55.1709,55.2187,11220.0
2018-02-21 12:30:00,69.31,69.42,69.3,69.41,12919.0,55.2267,55.3143,55.2187,55.3064,12919.0
2018-02-21 12:40:00,69.41,69.47,69.38,69.38,14784.0,55.3064,55.3542,55.2825,55.2825,14784.0
2018-02-21 12:50:00,69.39,69.4,69.31,69.31,21135.0,55.2904,55.2984,55.2267,55.2267,21135.0
2018-02-21 13:00:00,69.3,69.33,69.28,69.32,17218.0,55.2187,55.2426,55.2028,55.2347,17218.0
2018-02-21 13:10:00,69.32,69.39,69.28,69.37,14032.0,55.2347,55.2904,55.2028,55.2745,14032.0
2018-02-21 13:20:00,69.35,69.37,69.26,69.33,14026.0,55.2586,55.2745,55.1869,55.2426,14026.0
2018-02-21 13:30:00,69.34,69.36,69.28,69.28,8245.0,55.2506,55.2665,55.2028,55.2028,8245.0
2018-02-21 13:40:00,69.29,69.4,69.26,69.4,13910.0,55.2108,55.2984,55.1869,55.2984,13910.0
2018-02-21 13:50:00,69.41,69.44,69.37,69.39,16251.0,55.3064,55.3303,55.2745,55.2904,16251.0
2018-02-21 14:00:00,69.4,69.73,69.36,69.64,30091.0,55.2984,55.5614,55.2665,55.4896,30091.0
2018-02-21 14:10:00,69.66,69.72,69.56,69.59,28686.0,55.5056,55.5534,55.4259,55.4498,28686.0
2018-02-21 14:20:00,69.61,69.63,69.43,69.43,18978.0,55.4657,55.4817,55.3223,55.3223,18978.0
2018-02-21 14:30:00,69.44,69.52,69.4,69.46,25209.0,55.3303,55.394,55.2984,55.3462,25209.0
2018-02-21 14:40:00,69.49,69.54,69.39,69.41,24272.0,55.3701,55.41,55.2904,55.3064,24272.0
2018-02-21 14:50:00,69.4,69.52,69.31,69.41,29985.0,55.2984,55.394,55.2267,55.3064,29985.0
2018-02-21 15:00:00,69.41,69.45,69.03,69.07,79401.0,55.3064,55.3382,55.0036,55.0355,79401.0
2018-02-21 15:10:00,69.07,69.28,68.96,69.24,100091.0,55.0355,55.2028,54.9478,55.1709,100091.0
2018-02-21 15:20:00,69.25,69.47,69.16,69.42,137177.0,55.1789,55.3542,55.1072,55.3143,137177.0
2018-02-21 15:30:00,69.42,69.57,69.27,69.29,124735.0,55.3143,55.4339,55.1948,55.2108,124735.0
2018-02-21 15:40:00,69.29,69.3,69.02,69.13,176155.0,55.2108,55.2187,54.9956,55.0833,176155.0
2018-02-21 15:50:00,69.12,69.15,68.79,68.79,276210.0,55.0753,55.0992,54.8124,54.8124,276210.0
2018-02-22 09:30:00,69.0,69.74,68.99,69.51,65807.0,54.9797,55.5693,54.9717,55.3861,65807.0
2018-02-22 09:40:00,69.58,69.69,69.35,69.53,48782.0,55.4418,55.5295,55.2586,55.402,48782.0
2018-02-22 09:50:00,69.53,69.72,69.33,69.64,39203.0,55.402,55.5534,55.2426,55.4896,39203.0
2018-02-22 10:00:00,69.67,69.7,69.17,69.23,55510.0,55.5135,55.5374,55.1151,55.1629,55510.0
2018-02-22 10:10:00,69.22,69.26,69.0,69.09,42226.0,55.155,55.1869,54.9797,55.0514,42226.0
2018-02-22 10:20:00,69.08,69.44,69.04,69.38,29574.0,55.0434,55.3303,55.0116,55.2825,29574.0
2018-02-22 10:30:00,69.4,69.42,69.25,69.32,54199.0,55.2984,55.3143,55.1789,55.2347,54199.0
2018-02-22 10:40:00,69.33,69.38,69.18,69.22,82392.0,55.2426,55.2825,55.1231,55.155,82392.0
2018-02-22 10:50:00,69.23,69.38,69.21,69.34,31801.0,55.1629,55.2825,55.147,55.2506,31801.0
2018-02-22 11:00:00,69.34,69.39,69.26,69.32,17538.0,55.2506,55.2904,55.1869,55.2347,17538.0
2018-02-22 11:10:00,69.32,69.34,69.23,69.26,20020.0,55.2347,55.2506,55.1629,55.1869,20020.0
2018-02-22 11:20:00,69.24,69.37,69.21,69.21,19163.0,55.1709,55.2745,55.147,55.147,19163.0
2018-02-22 11:30:00,69.21,69.21,68.99,69.05,17351.0,55.147,55.147,54.9717,55.0195,17351.0
2018-02-22 11:40:00,69.06,69.14,68.97,68.98,22937.0,55.0275,55.0912,54.9558,54.9637,22937.0
2018-02-22 11:50:00,68.97,69.14,68.94,69.08,37203.0,54.9558,55.0912,54.9319,55.0434,37203.0
2018-02-22 12:00:00,69.08,69.12,68.84,68.9,28880.0,55.0434,55.0753,54.8522,54.9,28880.0
2018-02-22 12:10:00,68.9,68.9,68.73,68.8,23279.0,54.9,54.9,54.7645,54.8203,23279.0
2018-02-22 12:20:00,68.78,68.96,68.78,68.96,25086.0,54.8044,54.9478,54.8044,54.9478,25086.0
2018-02-22 12:30:00,68.96,69.04,68.89,68.89,29546.0,54.9478,55.0116,54.892,54.892,29546.0
2018-02-22 12:40:00,68.89,68.89,68.63,68.63,23225.0,54.892,54.892,54.6849,54.6849,23225.0
2018-02-22 12:50:00,68.55,68.67,68.5,68.59,21157.0,54.6211,54.7167,54.5813,54.653,21157.0
2018-02-22 13:00:00,68.61,68.72,68.58,68.59,21028.0,54.6689,54.7566,54.645,54.653,21028.0
2018-02-22 13:10:00,68.61,68.61,68.39,68.4,21482.0,54.6689,54.6689,54.4936,54.5016,21482.0
2018-02-22 13:20:00,68.4,68.4,68.23,68.25,18255.0,54.5016,54.5016,54.3661,54.3821,18255.0
2018-02-22 13:30:00,68.25,68.25,68.02,68.02,35495.0,54.3821,54.3821,54.1988,54.1988,35495.0
2018-02-22 13:40:00,68.04,68.06,67.95,67.95,22471.0,54.2147,54.2307,54.143,54.143,22471.0
2018-02-22 13:50:00,67.95,68.19,67.93,68.09,21670.0,54.143,54.3343,54.1271,54.2546,21670.0
2018-02-22 14:00:00,68.08,68.15,68.0,68.02,28435.0,54.2466,54.3024,54.1829,54.1988,28435.0
2018-02-22 14:10:00,68.02,68.08,67.99,68.05,20249.0,54.1988,54.2466,54.1749,54.2227,20249.0
2018-02-22 14:20:00,68.07,68.25,68.0,68.25,20322.0,54.2387,54.3821,54.1829,54.3821,20322.0
2018-02-22 14:30:00,68.27,68.35,68.23,68.26,16735.0,54.398,54.4618,54.3661,54.39,16735.0
2018-02-22 14:40:00,68.28,68.28,68.14,68.17,18019.0,54.406,54.406,54.2944,54.3183,18019.0
2018-02-22 14:50:00,68.17,68.19,67.89,67.91,20516.0,54.3183,54.3343,54.0952,54.1112,20516.0
2018-02-22 15:00:00,67.91,68.0,67.83,67.83,27973.0,54.1112,54.1829,54.0474,54.0474,27973.0
2018-02-22 15:10:00,67.84,68.06,67.83,68.05,34775.0,54.0554,54.2307,54.0474,54.2227,34775.0
2018-02-22 15:20:00,68.05,68.16,67.96,68.02,39056.0,54.2227,54.3104,54.151,54.1988,39056.0
2018-02-22 15:30:00,68.04,68.08,67.92,68.03,77678.0,54.2147,54.2466,54.1191,54.2068,77678.0
2018-02-22 15:40:00,68.02,68.15,67.62,67.64,120835.0,54.1988,54.3024,53.8801,53.896,120835.0
2018-02-22 15:50:00,67.64,67.95,67.6,67.83,199798.0,53.896,54.143,53.8642,54.0474,199798.0
2018-02-23 09:30:00,68.21,69.34,68.21,68.95,65774.0,54.3502,55.2506,54.3502,54.9398,65774.0
2018-02-23 09:40:00,68.97,69.12,68.61,68.61,43487.0,54.9558,55.0753,54.6689,54.6689,43487.0
2018-02-23 09:50:00,68.59,69.11,68.54,68.94,46297.0,54.653,55.0673,54.6132,54.9319,46297.0
2018-02-23 10:00:00,68.93,68.98,68.43,68.43,39832.0,54.9239,54.9637,54.5255,54.5255,39832.0
2018-02-23 10:10:00,68.43,68.53,68.22,68.27,25670.0,54.5255,54.6052,54.3582,54.398,25670.0
2018-02-23 10:20:00,68.28,68.28,68.09,68.2,30601.0,54.406,54.406,54.2546,54.3422,30601.0
2018-02-23 10:30:00,68.21,68.63,68.21,68.63,33741.0,54.3502,54.6849,54.3502,54.6849,33741.0
2018-02-23 10:40:00,68.63,68.85,68.6,68.72,31749.0,54.6849,54.8602,54.661,54.7566,31749.0
2018-02-23 10:50:00,68.7,68.76,68.57,68.58,22017.0,54.7406,54.7884,54.6371,54.645,22017.0
2018-02-23 11:00:00,68.57,68.61,68.43,68.46,32481.0,54.6371,54.6689,54.5255,54.5494,32481.0
2018-02-23 11:10:00,68.46,68.58,68.39,68.41,29384.0,54.5494,54.645,54.4936,54.5096,29384.0
2018-02-23 11:20:00,68.41,68.61,68.4,68.57,17907.0,54.5096,54.6689,54.5016,54.6371,17907.0
2018-02-23 11:30:00,68.56,68.69,68.53,68.67,22629.0,54.6291,54.7327,54.6052,54.7167,22629.0
2018-02-23 11:40:00,68.69,68.69,68.53,68.53,16186.0,54.7327,54.7327,54.6052,54.6052,16186.0
2018-02-23 11:50:00,68.55,68.68,68.48,68.63,25053.0,54.6211,54.7247,54.5653,54.6849,25053.0
2018-02-23 12:00:00,68.63,68.71,68.6,68.64,22591.0,54.6849,54.7486,54.661,54.6928,22591.0
2018-02-23 12:10:00,68.65,68.87,68.65,68.77,50266.0,54.7008,54.8761,54.7008,54.7964,50266.0
2018-02-23 12:20:00,68.77,68.78,68.68,68.68,15286.0,54.7964,54.8044,54.7247,54.7247,15286.0
2018-02-23 12:30:00,68.68,68.73,68.64,68.66,12265.0,54.7247,54.7645,54.6928,54.7088,12265.0
2018-02-23 12:40:00,68.67,68.7,68.57,68.65,16174.0,54.7167,54.7406,54.6371,54.7008,16174.0
2018-02-23 12:50:00,68.66,68.8,68.61,68.79,21499.0,54.7088,54.8203,54.6689,54.8124,21499.0
2018-02-23 13:00:00,68.78,68.84,68.74,68.81,21322.0,54.8044,54.8522,54.7725,54.8283,21322.0
2018-02-23 13:10:00,68.82,68.84,68.76,68.76,12885.0,54.8363,54.8522,54.7884,54.7884,12885.0
2018-02-23 13:20:00,68.77,68.77,68.63,68.64,13315.0,54.7964,54.7964,54.6849,54.6928,13315.0
2018-02-23 13:30:00,68.65,68.7,68.57,68.59,12909.0,54.7008,54.7406,54.6371,54.653,12909.0
2018-02-23 13:40:00,68.59,68.67,68.59,68.67,12793.0,54.653,54.7167,54.653,54.7167,12793.0
2018-02-23 13:50:00,68.67,68.75,68.62,68.73,16598.0,54.7167,54.7805,54.6769,54.7645,16598.0
2018-02-23 14:00:00,68.74,68.78,68.61,68.64,17167.0,54.7725,54.8044,54.6689,54.6928,17167.0
2018-02-23 14:10:00,68.65,68.68,68.62,68.67,18393.0,54.7008,54.7247,54.6769,54.7167,18393.0
2018-02-23 14:20:00,68.67,68.89,68.67,68.81,21286.0,54.7167,54.892,54.7167,54.8283,21286.0
2018-02-23 14:30:00,68.82,68.88,68.8,68.84,26844.0,54.8363,54.8841,54.8203,54.8522,26844.0
2018-02-23 14:40:00,68.84,69.2,68.83,69.19,26324.0,54.8522,55.139,54.8442,55.1311,26324.0
2018-02-23 14:50:00,69.19,69.32,69.18,69.19,32966.0,55.1311,55.2347,55.1231,55.1311,32966.0
2018-02-23 15:00:00,69.21,69.46,69.2,69.37,31943.0,55.147,55.3462,55.139,55.2745,31943.0
2018-02-23 15:10:00,69.39,69.43,69.22,69.26,41930.0,55.2904,55.3223,55.155,55.1869,41930.0
2018-02-23 15:20:00,69.26,69.53,69.25,69.49,42142.0,55.1869,55.402,55.1789,55.3701,42142.0
2018-02-23 15:30:00,69.49,69.62,69.34,69.34,100855.0,55.3701,55.4737,55.2506,55.2506,100855.0
2018-02-23 15:40:00,69.34,69.35,69.18,69.24,104763.0,55.2506,55.2586,55.1231,55.1709,104763.0
2018-02-23 15:50:00,69.23,69.32,69.16,69.29,132748.0,55.1629,55.2347,55.1072,55.2108,132748.0
2018-02-26 09:30:00,69.39,69.66,69.39,69.55,44010.0,55.2904,55.5056,55.2904,55.4179,44010.0
2018-02-26 09:40:00,69.55,69.67,69.39,69.66,35339.0,55.4179,55.5135,55.2904,55.5056,35339.0
2018-02-26 09:50:00,69.66,69.67,69.34,69.53,26187.0,55.5056,55.5135,55.2506,55.402,26187.0
2018-02-26 10:00:00,69.52,69.52,69.3,69.5,25713.0,55.394,55.394,55.2187,55.3781,25713.0
2018-02-26 10:10:00,69.49,69.49,69.19,69.36,30350.0,55.3701,55.3701,55.1311,55.2665,30350.0
2018-02-26 10:20:00,69.36,69.4,69.25,69.31,26948.0,55.2665,55.2984,55.1789,55.2267,26948.0
2018-02-26 10:30:00,69.31,69.36,69.18,69.36,18674.0,55.2267,55.2665,55.1231,55.2665,18674.0
2018-02-26 10:40:00,69.36,69.58,69.33,69.58,23658.0,55.2665,55.4418,55.2426,55.4418,23658.0
2018-02-26 10:50:00,69.58,69.66,69.54,69.64,21359.0,55.4418,55.5056,55.41,55.4896,21359.0
2018-02-26 11:00:00,69.62,69.9,69.59,69.87,24018.0,55.4737,55.6968,55.4498,55.6729,24018.0
2018-02-26 11:10:00,69.86,69.96,69.83,69.95,15624.0,55.6649,55.7446,55.641,55.7366,15624.0
2018-02-26 11:20:00,69.95,70.0,69.84,69.98,25482.0,55.7366,55.7765,55.649,55.7606,25482.0
2018-02-26 11:30:00,69.97,69.97,69.82,69.91,20209.0,55.7526,55.7526,55.6331,55.7048,20209.0
2018-02-26 11:40:00,69.91,70.11,69.89,70.11,18510.0,55.7048,55.8641,55.6888,55.8641,18510.0
2018-02-26 11:50:00,70.11,70.16,70.06,70.1,14408.0,55.8641,55.904,55.8243,55.8562,14408.0
2018-02-26 12:00:00,70.11,70.22,70.11,70.2,17902.0,55.8641,55.9518,55.8641,55.9359,17902.0
2018-02-26 12:10:00,70.22,70.35,70.2,70.28,29970.0,55.9518,56.0554,55.9359,55.9996,29970.0
2018-02-26 12:20:00,70.28,70.34,70.24,70.3,12553.0,55.9996,56.0474,55.9677,56.0155,12553.0
2018-02-26 12:30:00,70.3,70.37,70.23,70.37,20825.0,56.0155,56.0713,55.9598,56.0713,20825.0
2018-02-26 12:40:00,70.36,70.54,70.29,70.53,34430.0,56.0633,56.2068,56.0076,56.1988,34430.0
2018-02-26 12:50:00,70.55,70.63,70.48,70.6,34898.0,56.2147,56.2785,56.159,56.2546,34898.0
2018-02-26 13:00:00,70.62,70.67,70.61,70.66,18822.0,56.2705,56.3103,56.2625,56.3024,18822.0
2018-02-26 13:10:00,70.66,70.66,70.56,70.62,14212.0,56.3024,56.3024,56.2227,56.2705,14212.0
2018-02-26 13:20:00,70.63,70.66,70.56,70.63,12439.0,56.2785,56.3024,56.2227,56.2785,12439.0
2018-02-26 13:30:00,70.63,70.78,70.59,70.76,33259.0,56.2785,56.398,56.2466,56.3821,33259.0
2018-02-26 13:40:00,70.75,70.75,70.62,70.67,15890.0,56.3741,56.3741,56.2705,56.3103,15890.0
2018-02-26 13:50:00,70.67,70.78,70.66,70.76,22529.0,56.3103,56.398,56.3024,56.3821,22529.0
2018-02-26 14:00:00,70.75,70.75,70.66,70.72,14103.0,56.3741,56.3741,56.3024,56.3502,14103.0
2018-02-26 14:10:00,70.72,70.77,70.55,70.67,17303.0,56.3502,56.39,56.2147,56.3103,17303.0
2018-02-26 14:20:00,70.68,70.74,70.63,70.65,21528.0,56.3183,56.3661,56.2785,56.2944,21528.0
2018-02-26 14:30:00,70.65,70.78,70.65,70.7,15260.0,56.2944,56.398,56.2944,56.3343,15260.0
2018-02-26 14:40:00,70.71,70.86,70.43,70.78,69085.0,56.3422,56.4617,56.1191,56.398,69085.0
2018-02-26 14:50:00,70.79,70.9,70.67,70.82,39251.0,56.406,56.4936,56.3103,56.4299,39251.0
2018-02-26 15:00:00,70.82,70.83,70.69,70.75,28275.0,56.4299,56.4378,56.3263,56.3741,28275.0
2018-02-26 15:10:00,70.75,70.9,70.75,70.9,28550.0,56.3741,56.4936,56.3741,56.4936,28550.0
2018-02-26 15:20:00,70.89,71.02,70.86,70.89,40995.0,56.4856,56.5892,56.4617,56.4856,40995.0
2018-02-26 15:30:00,70.87,70.91,70.68,70.8,57949.0,56.4697,56.5016,56.3183,56.4139,57949.0
2018-02-26 15:40:00,70.79,70.83,70.38,70.39,90407.0,56.406,56.4378,56.0793,56.0872,90407.0
2018-02-26 15:50:00,70.4,70.6,70.34,70.57,125387.0,56.0952,56.2546,56.0474,56.2307,125387.0
2018-02-27 09:30:00,70.31,70.51,69.95,70.36,113079.0,56.0235,56.1829,55.7366,56.0633,113079.0
2018-02-27 09:40:00,70.39,70.79,70.3,70.77,62189.0,56.0872,56.406,56.0155,56.39,62189.0
2018-02-27 09:50:00,70.79,70.93,70.59,70.63,47199.0,56.406,56.5175,56.2466,56.2785,47199.0
2018-02-27 10:00:00,70.62,70.74,70.34,70.69,62902.0,56.2705,56.3661,56.0474,56.3263,62902.0
2018-02-27 10:10:00,70.72,70.81,70.6,70.76,43606.0,56.3502,56.4219,56.2546,56.3821,43606.0
2018-02-27 10:20:00,70.76,71.06,70.73,70.73,36853.0,56.3821,56.6211,56.3582,56.3582,36853.0
2018-02-27 10:30:00,70.71,70.72,70.42,70.44,38030.0,56.3422,56.3502,56.1111,56.1271,38030.0
2018-02-27 10:40:00,70.45,70.63,70.45,70.52,31818.0,56.1351,56.2785,56.1351,56.1908,31818.0
2018-02-27 10:50:00,70.53,70.63,70.37,70.45,24883.0,56.1988,56.2785,56.0713,56.1351,24883.0
2018-02-27 11:00:00,70.44,70.57,70.38,70.56,27483.0,56.1271,56.2307,56.0793,56.2227,27483.0
2018-02-27 11:10:00,70.56,70.8,70.53,70.77,49900.0,56.2227,56.4139,56.1988,56.39,49900.0
2018-02-27 11:20:00,70.76,70.8,70.63,70.77,36425.0,56.3821,56.4139,56.2785,56.39,36425.0
2018-02-27 11:30:00,70.78,70.88,70.7,70.72,31782.0,56.398,56.4777,56.3343,56.3502,31782.0
2018-02-27 11:40:00,70.71,70.81,69.84,69.97,198233.0,56.3422,56.4219,55.649,55.7526,198233.0
2018-02-27 11:50:00,69.97,70.07,69.59,70.07,138210.0,55.7526,55.8323,55.4498,55.8323,138210.0
2018-02-27 12:00:00,70.09,70.36,70.05,70.22,73537.0,55.8482,56.0633,55.8163,55.9518,73537.0
2018-02-27 12:10:00,70.21,70.34,69.93,69.98,56913.0,55.9438,56.0474,55.7207,55.7606,56913.0
2018-02-27 12:20:00,69.93,70.16,69.72,70.07,38459.0,55.7207,55.904,55.5534,55.8323,38459.0
2018-02-27 12:30:00,70.05,70.25,70.05,70.19,37720.0,55.8163,55.9757,55.8163,55.9279,37720.0
2018-02-27 12:40:00,70.18,70.31,70.08,70.31,45965.0,55.9199,56.0235,55.8402,56.0235,45965.0
2018-02-27 12:50:00,70.3,70.38,70.23,70.34,40129.0,56.0155,56.0793,55.9598,56.0474,40129.0
2018-02-27 13:00:00,70.32,70.44,70.29,70.42,40580.0,56.0315,56.1271,56.0076,56.1111,40580.0
2018-02-27 13:10:00,70.42,70.43,70.11,70.28,53967.0,56.1111,56.1191,55.8641,55.9996,53967.0
2018-02-27 13:20:00,70.29,70.36,70.22,70.29,27894.0,56.0076,56.0633,55.9518,56.0076,27894.0
2018-02-27 13:30:00,70.31,70.31,70.16,70.2,19450.0,56.0235,56.0235,55.904,55.9359,19450.0
2018-02-27 13:40:00,70.19,70.34,70.14,70.22,31172.0,55.9279,56.0474,55.888,55.9518,31172.0
2018-02-27 13:50:00,70.2,70.2,70.02,70.13,29981.0,55.9359,55.9359,55.7924,55.8801,29981.0
2018-02-27 14:00:00,70.13,70.17,69.93,69.95,41554.0,55.8801,55.9119,55.7207,55.7366,41554.0
2018-02-27 14:10:00,69.96,70.17,69.81,70.12,32203.0,55.7446,55.9119,55.6251,55.8721,32203.0
2018-02-27 14:20:00,70.1,70.2,70.04,70.17,26970.0,55.8562,55.9359,55.8084,55.9119,26970.0
2018-02-27 14:30:00,70.17,70.38,70.17,70.23,40832.0,55.9119,56.0793,55.9119,55.9598,40832.0
2018-02-27 14:40:00,70.22,70.23,70.02,70.09,59198.0,55.9518,55.9598,55.7924,55.8482,59198.0
2018-02-27 14:50:00,70.08,70.36,70.07,70.24,31892.0,55.8402,56.0633,55.8323,55.9677,31892.0
2018-02-27 15:00:00,70.24,70.32,70.03,70.07,61146.0,55.9677,56.0315,55.8004,55.8323,61146.0
2018-02-27 15:10:00,70.07,70.07,69.84,69.84,63942.0,55.8323,55.8323,55.649,55.649,63942.0
2018-02-27 15:20:00,69.84,70.05,69.78,70.05,66084.0,55.649,55.8163,55.6012,55.8163,66084.0
2018-02-27 15:30:00,70.06,70.13,69.93,70.11,55504.0,55.8243,55.8801,55.7207,55.8641,55504.0
2018-02-27 15:40:00,70.1,70.44,70.03,70.31,103285.0,55.8562,56.1271,55.8004,56.0235,103285.0
2018-02-27 15:50:00,70.31,70.32,70.03,70.03,198310.0,56.0235,56.0315,55.8004,55.8004,198310.0
2018-02-28 09:30:00,70.01,70.55,69.82,69.91,71514.0,55.7845,56.2147,55.6331,55.7048,71514.0
2018-02-28 09:40:00,69.92,69.95,69.37,69.45,47275.0,55.7127,55.7366,55.2745,55.3382,47275.0
2018-02-28 09:50:00,69.47,69.94,69.46,69.94,38046.0,55.3542,55.7287,55.3462,55.7287,38046.0
2018-02-28 10:00:00,69.94,69.99,69.59,69.63,39116.0,55.7287,55.7685,55.4498,55.4817,39116.0
2018-02-28 10:10:00,69.63,69.87,69.62,69.84,21676.0,55.4817,55.6729,55.4737,55.649,21676.0
2018-02-28 10:20:00,69.84,69.88,69.71,69.83,33857.0,55.649,55.6809,55.5454,55.641,33857.0
2018-02-28 10:30:00,69.83,69.86,69.61,69.86,35247.0,55.641,55.6649,55.4657,55.6649,35247.0
2018-02-28 10:40:00,69.88,69.9,69.64,69.7,22540.0,55.6809,55.6968,55.4896,55.5374,22540.0
2018-02-28 10:50:00,69.73,69.76,69.54,69.67,22706.0,55.5614,55.5853,55.41,55.5135,22706.0
2018-02-28 11:00:00,69.68,69.7,69.54,69.55,19948.0,55.5215,55.5374,55.41,55.4179,19948.0
2018-02-28 11:10:00,69.55,69.83,69.52,69.78,25977.0,55.4179,55.641,55.394,55.6012,25977.0
2018-02-28 11:20:00,69.77,69.81,69.67,69.68,13540.0,55.5932,55.6251,55.5135,55.5215,13540.0
2018-02-28 11:30:00,69.67,69.68,69.52,69.57,36107.0,55.5135,55.5215,55.394,55.4339,36107.0
2018-02-28 11:40:00,69.58,69.74,69.54,69.61,17805.0,55.4418,55.5693,55.41,55.4657,17805.0
2018-02-28 11:50:00,69.65,69.72,69.62,69.66,11939.0,55.4976,55.5534,55.4737,55.5056,11939.0
2018-02-28 12:00:00,69.67,69.79,69.65,69.77,13390.0,55.5135,55.6092,55.4976,55.5932,13390.0
2018-02-28 12:10:00,69.77,69.77,69.66,69.69,13671.0,55.5932,55.5932,55.5056,55.5295,13671.0
2018-02-28 12:20:00,69.69,69.9,69.67,69.84,23087.0,55.5295,55.6968,55.5135,55.649,23087.0
2018-02-28 12:30:00,69.83,69.91,69.73,69.88,16717.0,55.641,55.7048,55.5614,55.6809,16717.0
2018-02-28 12:40:00,69.87,70.0,69.74,69.97,20033.0,55.6729,55.7765,55.5693,55.7526,20033.0
2018-02-28 12:50:00,69.97,69.97,69.73,69.81,22780.0,55.7526,55.7526,55.5614,55.6251,22780.0
2018-02-28 13:00:00,69.79,69.9,69.77,69.9,10690.0,55.6092,55.6968,55.5932,55.6968,10690.0
2018-02-28 13:10:00,69.89,69.95,69.81,69.83,11902.0,55.6888,55.7366,55.6251,55.641,11902.0
2018-02-28 13:20:00,69.84,69.96,69.81,69.91,12375.0,55.649,55.7446,55.6251,55.7048,12375.0
2018-02-28 13:30:00,69.9,69.91,69.73,69.74,16644.0,55.6968,55.7048,55.5614,55.5693,16644.0
2018-02-28 13:40:00,69.74,69.84,69.67,69.72,39234.0,55.5693,55.649,55.5135,55.5534,39234.0
2018-02-28 13:50:00,69.73,69.92,69.69,69.92,17250.0,55.5614,55.7127,55.5295,55.7127,17250.0
2018-02-28 14:00:00,69.94,70.08,69.94,70.07,15915.0,55.7287,55.8402,55.7287,55.8323,15915.0
2018-02-28 14:10:00,70.07,70.09,69.89,70.01,19014.0,55.8323,55.8482,55.6888,55.7845,19014.0
2018-02-28 14:20:00,70.03,70.17,70.03,70.09,17224.0,55.8004,55.9119,55.8004,55.8482,17224.0
2018-02-28 14:30:00,70.07,70.09,69.89,69.9,23011.0,55.8323,55.8482,55.6888,55.6968,23011.0
2018-02-28 14:40:00,69.9,70.01,69.85,69.91,33355.0,55.6968,55.7845,55.657,55.7048,33355.0
2018-02-28 14:50:00,69.9,69.9,69.65,69.68,19845.0,55.6968,55.6968,55.4976,55.5215,19845.0
2018-02-28 15:00:00,69.69,69.75,69.59,69.69,30070.0,55.5295,55.5773,55.4498,55.5295,30070.0
2018-02-28 15:10:00,69.69,69.69,69.53,69.6,41183.0,55.5295,55.5295,55.402,55.4578,41183.0
2018-02-28 15:20:00,69.62,69.64,69.41,69.46,42614.0,55.4737,55.4896,55.3064,55.3462,42614.0
2018-02-28 15:30:00,69.47,69.8,69.41,69.79,75880.0,55.3542,55.6171,55.3064,55.6092,75880.0
2018-02-28 15:40:00,69.79,69.8,69.39,69.42,125552.0,55.6092,55.6171,55.2904,55.3143,125552.0
2018-02-28 15:50:00,69.42,69.49,69.2,69.21,170174.0,55.3143,55.3701,55.139,55.147,170174.0
2018-03-01 09:30:00,69.27,69.62,68.92,69.04,68262.0,55.1948,55.4737,54.9159,55.0116,68262.0
2018-03-01 09:40:00,69.04,69.28,68.72,69.26,40720.0,55.0116,55.2028,54.7566,55.1869,40720.0
2018-03-01 09:50:00,69.24,69.33,69.07,69.21,37215.0,55.1709,55.2426,55.0355,55.147,37215.0
2018-03-01 10:00:00,69.15,69.5,68.95,68.95,47022.0,55.0992,55.3781,54.9398,54.9398,47022.0
2018-03-01 10:10:00,68.94,69.18,68.76,69.18,71881.0,54.9319,55.1231,54.7884,55.1231,71881.0
2018-03-01 10:20:00,69.2,69.61,69.15,69.6,35914.0,55.139,55.4657,55.0992,55.4578,35914.0
2018-03-01 10:30:00,69.62,69.77,69.46,69.64,41532.0,55.4737,55.5932,55.3462,55.4896,41532.0
2018-03-01 10:40:00,69.64,69.71,69.44,69.48,31957.0,55.4896,55.5454,55.3303,55.3621,31957.0
2018-03-01 10:50:00,69.46,69.51,69.18,69.22,26536.0,55.3462,55.3861,55.1231,55.155,26536.0
2018-03-01 11:00:00,69.25,69.51,69.17,69.48,22752.0,55.1789,55.3861,55.1151,55.3621,22752.0
2018-03-01 11:10:00,69.48,69.53,69.35,69.46,22617.0,55.3621,55.402,55.2586,55.3462,22617.0
2018-03-01 11:20:00,69.47,69.49,69.13,69.18,32014.0,55.3542,55.3701,55.0833,55.1231,32014.0
2018-03-01 11:30:00,69.21,69.23,69.09,69.11,16959.0,55.147,55.1629,55.0514,55.0673,16959.0
2018-03-01 11:40:00,69.14,69.34,69.11,69.25,20681.0,55.0912,55.2506,55.0673,55.1789,20681.0
2018-03-01 11:50:00,69.23,69.36,69.21,69.27,21012.0,55.1629,55.2665,55.147,55.1948,21012.0
2018-03-01 12:00:00,69.29,69.3,68.96,69.02,18378.0,55.2108,55.2187,54.9478,54.9956,18378.0
2018-03-01 12:10:00,69.01,69.08,68.93,68.98,11241.0,54.9877,55.0434,54.9239,54.9637,11241.0
2018-03-01 12:20:00,68.97,69.09,68.87,68.97,21201.0,54.9558,55.0514,54.8761,54.9558,21201.0
2018-03-01 12:30:00,68.94,69.01,68.81,68.88,16530.0,54.9319,54.9877,54.8283,54.8841,16530.0
2018-03-01 12:40:00,68.9,68.98,68.8,68.97,21306.0,54.9,54.9637,54.8203,54.9558,21306.0
2018-03-01 12:50:00,68.99,69.0,68.72,68.79,21655.0,54.9717,54.9797,54.7566,54.8124,21655.0
2018-03-01 13:00:00,68.78,68.78,68.32,68.33,27107.0,54.8044,54.8044,54.4379,54.4458,27107.0
2018-03-01 13:10:00,68.33,68.57,68.29,68.51,24622.0,54.4458,54.6371,54.4139,54.5892,24622.0
2018-03-01 13:20:00,68.49,68.64,68.42,68.54,20430.0,54.5733,54.6928,54.5175,54.6132,20430.0
2018-03-01 13:30:00,68.51,68.57,68.37,68.37,25799.0,54.5892,54.6371,54.4777,54.4777,25799.0
2018-03-01 13:40:00,68.36,68.36,67.97,68.1,49356.0,54.4697,54.4697,54.159,54.2626,49356.0
2018-03-01 13:50:00,68.09,68.21,67.89,67.9,38028.0,54.2546,54.3502,54.0952,54.1032,38028.0
2018-03-01 14:00:00,67.9,67.96,67.59,67.74,70882.0,54.1032,54.151,53.8562,53.9757,70882.0
2018-03-01 14:10:00,67.78,67.87,67.55,67.86,70069.0,54.0076,54.0793,53.8243,54.0713,70069.0
2018-03-01 14:20:00,67.86,68.06,67.83,67.99,36220.0,54.0713,54.2307,54.0474,54.1749,36220.0
2018-03-01 14:30:00,68.02,68.07,67.74,67.75,37021.0,54.1988,54.2387,53.9757,53.9837,37021.0
2018-03-01 14:40:00,67.77,68.02,67.75,67.84,62689.0,53.9996,54.1988,53.9837,54.0554,62689.0
2018-03-01 14:50:00,67.86,68.06,67.84,68.01,35611.0,54.0713,54.2307,54.0554,54.1908,35611.0
2018-03-01 15:00:00,68.01,68.18,67.83,68.11,41798.0,54.1908,54.3263,54.0474,54.2705,41798.0
2018-03-01 15:10:00,68.12,68.36,68.04,68.32,40793.0,54.2785,54.4697,54.2147,54.4379,40793.0
2018-03-01 15:20:00,68.33,68.37,68.16,68.21,47140.0,54.4458,54.4777,54.3104,54.3502,47140.0
2018-03-01 15:30:00,68.2,68.26,67.92,68.02,82575.0,54.3422,54.39,54.1191,54.1988,82575.0
2018-03-01 15:40:00,68.01,68.37,67.97,68.37,143852.0,54.1908,54.4777,54.159,54.4777,143852.0
2018-03-01 15:50:00,68.37,68.43,68.19,68.28,316956.0,54.4777,54.5255,54.3343,54.406,316956.0
2018-03-02 09:30:00,67.76,68.82,67.72,68.42,48861.0,53.9916,54.8363,53.9598,54.5175,48861.0
2018-03-02 09:40:00,68.41,68.74,68.23,68.23,34285.0,54.5096,54.7725,54.3661,54.3661,34285.0
2018-03-02 09:50:00,68.2,68.22,67.8,67.98,51137.0,54.3422,54.3582,54.0235,54.1669,51137.0
2018-03-02 10:00:00,67.95,68.21,67.95,68.17,42589.0,54.143,54.3502,54.143,54.3183,42589.0
2018-03-02 10:10:00,68.17,68.29,68.07,68.17,27971.0,54.3183,54.4139,54.2387,54.3183,27971.0
2018-03-02 10:20:00,68.19,68.47,68.18,68.46,22272.0,54.3343,54.5574,54.3263,54.5494,22272.0
2018-03-02 10:30:00,68.44,68.62,68.4,68.46,30956.0,54.5335,54.6769,54.5016,54.5494,30956.0
2018-03-02 10:40:00,68.46,68.74,68.45,68.59,28645.0,54.5494,54.7725,54.5414,54.653,28645.0
2018-03-02 10:50:00,68.59,68.59,68.38,68.41,18170.0,54.653,54.653,54.4857,54.5096,18170.0
2018-03-02 11:00:00,68.4,68.44,68.34,68.37,20394.0,54.5016,54.5335,54.4538,54.4777,20394.0
2018-03-02 11:10:00,68.38,68.38,68.27,68.3,21914.0,54.4857,54.4857,54.398,54.4219,21914.0
2018-03-02 11:20:00,68.29,68.55,68.29,68.52,25699.0,54.4139,54.6211,54.4139,54.5972,25699.0
2018-03-02 11:30:00,68.53,68.66,68.47,68.61,28138.0,54.6052,54.7088,54.5574,54.6689,28138.0
2018-03-02 11:40:00,68.66,68.85,68.64,68.85,18012.0,54.7088,54.8602,54.6928,54.8602,18012.0
2018-03-02 11:50:00,68.85,68.95,68.78,68.88,18599.0,54.8602,54.9398,54.8044,54.8841,18599.0
2018-03-02 12:00:00,68.87,68.91,68.75,68.8,21247.0,54.8761,54.908,54.7805,54.8203,21247.0
2018-03-02 12:10:00,68.84,68.84,68.65,68.72,12166.0,54.8522,54.8522,54.7008,54.7566,12166.0
2018-03-02 12:20:00,68.74,68.95,68.72,68.95,15323.0,54.7725,54.9398,54.7566,54.9398,15323.0
2018-03-02 12:30:00,68.97,68.97,68.81,68.84,23453.0,54.9558,54.9558,54.8283,54.8522,23453.0
2018-03-02 12:40:00,68.84,69.03,68.82,68.99,31999.0,54.8522,55.0036,54.8363,54.9717,31999.0
2018-03-02 12:50:00,69.0,69.07,68.96,68.99,11885.0,54.9797,55.0355,54.9478,54.9717,11885.0
2018-03-02 13:00:00,68.97,68.99,68.84,68.85,11791.0,54.9558,54.9717,54.8522,54.8602,11791.0
2018-03-02 13:10:00,68.83,68.89,68.62,68.64,18274.0,54.8442,54.892,54.6769,54.6928,18274.0
2018-03-02 13:20:00,68.64,68.68,68.52,68.53,28780.0,54.6928,54.7247,54.5972,54.6052,28780.0
2018-03-02 13:30:00,68.51,68.63,68.45,68.58,16264.0,54.5892,54.6849,54.5414,54.645,16264.0
2018-03-02 13:40:00,68.6,68.76,68.58,68.76,20762.0,54.661,54.7884,54.645,54.7884,20762.0
2018-03-02 13:50:00,68.77,68.8,68.67,68.67,15761.0,54.7964,54.8203,54.7167,54.7167,15761.0
2018-03-02 14:00:00,68.69,68.81,68.64,68.77,23053.0,54.7327,54.8283,54.6928,54.7964,23053.0
2018-03-02 14:10:00,68.78,68.97,68.77,68.85,39309.0,54.8044,54.9558,54.7964,54.8602,39309.0
2018-03-02 14:20:00,68.85,68.88,68.76,68.82,36237.0,54.8602,54.8841,54.7884,54.8363,36237.0
2018-03-02 14:30:00,68.82,68.83,68.56,68.75,19567.0,54.8363,54.8442,54.6291,54.7805,19567.0
2018-03-02 14:40:00,68.79,68.82,68.68,68.82,23061.0,54.8124,54.8363,54.7247,54.8363,23061.0
2018-03-02 14:50:00,68.82,68.9,68.74,68.75,24362.0,54.8363,54.9,54.7725,54.7805,24362.0
2018-03-02 15:00:00,68.74,68.74,68.47,68.58,31307.0,54.7725,54.7725,54.5574,54.645,31307.0
2018-03-02 15:10:00,68.57,68.77,68.51,68.71,32815.0,54.6371,54.7964,54.5892,54.7486,32815.0
2018-03-02 15:20:00,68.72,68.87,68.71,68.83,30040.0,54.7566,54.8761,54.7486,54.8442,30040.0
2018-03-02 15:30:00,68.82,69.1,68.82,69.1,39959.0,54.8363,55.0594,54.8363,55.0594,39959.0
2018-03-02 15:40:00,69.11,69.12,68.76,68.85,84574.0,55.0673,55.0753,54.7884,54.8602,84574.0
2018-03-02 15:50:00,68.86,69.02,68.85,68.93,219566.0,54.8681,54.9956,54.8602,54.9239,219566.0
2018-03-05 09:30:00,68.66,69.4,68.66,69.19,64366.0,54.7088,55.2984,54.7088,55.1311,64366.0
2018-03-05 09:40:00,69.22,69.29,68.88,68.97,41956.0,55.155,55.2108,54.8841,54.9558,41956.0
2018-03-05 09:50:00,68.97,69.2,68.9,69.2,39857.0,54.9558,55.139,54.9,55.139,39857.0
2018-03-05 10:00:00,69.2,69.33,68.97,69.01,60178.0,55.139,55.2426,54.9558,54.9877,60178.0
2018-03-05 10:10:00,69.01,69.28,68.95,69.22,50766.0,54.9877,55.2028,54.9398,55.155,50766.0
2018-03-05 10:20:00,69.21,69.49,69.21,69.43,22766.0,55.147,55.3701,55.147,55.3223,22766.0
2018-03-05 10:30:00,69.47,69.6,69.38,69.59,27883.0,55.3542,55.4578,55.2825,55.4498,27883.0
2018-03-05 10:40:00,69.62,69.76,69.59,69.75,19589.0,55.4737,55.5853,55.4498,55.5773,19589.0
2018-03-05 10:50:00,69.77,69.86,69.71,69.85,22925.0,55.5932,55.6649,55.5454,55.657,22925.0
2018-03-05 11:00:00,69.86,69.95,69.81,69.84,27281.0,55.6649,55.7366,55.6251,55.649,27281.0
2018-03-05 11:10:00,69.82,69.82,69.51,69.65,30931.0,55.6331,55.6331,55.3861,55.4976,30931.0
2018-03-05 11:20:00,69.67,69.74,69.59,69.59,32169.0,55.5135,55.5693,55.4498,55.4498,32169.0
2018-03-05 11:30:00,69.6,69.72,69.59,69.72,46680.0,55.4578,55.5534,55.4498,55.5534,46680.0
2018-03-05 11:40:00,69.72,69.83,69.66,69.8,50409.0,55.5534,55.641,55.5056,55.6171,50409.0
2018-03-05 11:50:00,69.81,69.87,69.72,69.87,54189.0,55.6251,55.6729,55.5534,55.6729,54189.0
2018-03-05 12:00:00,69.87,70.12,69.86,69.98,80998.0,55.6729,55.8721,55.6649,55.7606,80998.0
2018-03-05 12:10:00,70.0,70.05,69.92,69.94,36482.0,55.7765,55.8163,55.7127,55.7287,36482.0
2018-03-05 12:20:00,69.94,69.98,69.81,69.94,39235.0,55.7287,55.7606,55.6251,55.7287,39235.0
2018-03-05 12:30:00,69.94,70.03,69.88,69.95,35956.0,55.7287,55.8004,55.6809,55.7366,35956.0
2018-03-05 12:40:00,69.95,70.15,69.94,70.05,83972.0,55.7366,55.896,55.7287,55.8163,83972.0
2018-03-05 12:50:00,70.08,70.25,70.07,70.07,28396.0,55.8402,55.9757,55.8323,55.8323,28396.0
2018-03-05 13:00:00,70.09,70.25,70.09,70.2,25637.0,55.8482,55.9757,55.8482,55.9359,25637.0
2018-03-05 13:10:00,70.2,70.22,69.96,69.98,31008.0,55.9359,55.9518,55.7446,55.7606,31008.0
2018-03-05 13:20:00,70.0,70.05,69.94,69.94,27086.0,55.7765,55.8163,55.7287,55.7287,27086.0
2018-03-05 13:30:00,69.95,70.02,69.82,69.86,36099.0,55.7366,55.7924,55.6331,55.6649,36099.0
2018-03-05 13:40:00,69.86,70.12,69.85,70.05,35796.0,55.6649,55.8721,55.657,55.8163,35796.0
2018-03-05 13:50:00,70.03,70.18,70.03,70.04,32601.0,55.8004,55.9199,55.8004,55.8084,32601.0
2018-03-05 14:00:00,70.05,70.07,69.71,69.8,33774.0,55.8163,55.8323,55.5454,55.6171,33774.0
2018-03-05 14:10:00,69.8,69.82,69.61,69.62,34080.0,55.6171,55.6331,55.4657,55.4737,34080.0
2018-03-05 14:20:00,69.63,69.91,69.62,69.87,29779.0,55.4817,55.7048,55.4737,55.6729,29779.0
2018-03-05 14:30:00,69.86,70.11,69.86,70.07,38775.0,55.6649,55.8641,55.6649,55.8323,38775.0
2018-03-05 14:40:00,70.1,70.39,70.1,70.39,43239.0,55.8562,56.0872,55.8562,56.0872,43239.0
2018-03-05 14:50:00,70.4,70.49,70.24,70.48,58730.0,56.0952,56.1669,55.9677,56.159,58730.0
2018-03-05 15:00:00,70.46,70.51,70.26,70.26,70391.0,56.143,56.1829,55.9837,55.9837,70391.0
2018-03-05 15:10:00,70.25,70.36,70.14,70.33,62096.0,55.9757,56.0633,55.888,56.0394,62096.0
2018-03-05 15:20:00,70.35,70.54,70.32,70.32,111928.0,56.0554,56.2068,56.0315,56.0315,111928.0
2018-03-05 15:30:00,70.33,70.58,70.3,70.43,96516.0,56.0394,56.2386,56.0155,56.1191,96516.0
2018-03-05 15:40:00,70.44,70.59,70.4,70.44,176153.0,56.1271,56.2466,56.0952,56.1271,176153.0
2018-03-05 15:50:00,70.4,70.53,70.35,70.39,325365.0,56.0952,56.1988,56.0554,56.0872,325365.0
2018-03-06 09:30:00,70.46,70.88,70.19,70.29,69277.0,56.143,56.4777,55.9279,56.0076,69277.0
2018-03-06 09:40:00,70.35,70.43,70.01,70.37,33008.0,56.0554,56.1191,55.7845,56.0713,33008.0
2018-03-06 09:50:00,70.39,70.53,70.33,70.46,35014.0,56.0872,56.1988,56.0394,56.143,35014.0
2018-03-06 10:00:00,70.46,70.57,70.33,70.57,40347.0,56.143,56.2307,56.0394,56.2307,40347.0
2018-03-06 10:10:00,70.57,70.71,70.42,70.7,33034.0,56.2307,56.3422,56.1111,56.3343,33034.0
2018-03-06 10:20:00,70.69,70.76,70.47,70.47,30969.0,56.3263,56.3821,56.151,56.151,30969.0
2018-03-06 10:30:00,70.48,70.57,70.25,70.33,34561.0,56.159,56.2307,55.9757,56.0394,34561.0
2018-03-06 10:40:00,70.32,70.41,70.22,70.38,42197.0,56.0315,56.1032,55.9518,56.0793,42197.0
2018-03-06 10:50:00,70.38,70.42,69.88,69.95,30477.0,56.0793,56.1111,55.6809,55.7366,30477.0
2018-03-06 11:00:00,69.93,69.94,69.6,69.66,34021.0,55.7207,55.7287,55.4578,55.5056,34021.0
2018-03-06 11:10:00,69.65,69.83,69.6,69.78,27037.0,55.4976,55.641,55.4578,55.6012,27037.0
2018-03-06 11:20:00,69.78,69.88,69.64,69.83,25009.0,55.6012,55.6809,55.4896,55.641,25009.0
2018-03-06 11:30:00,69.83,69.93,69.74,69.88,26607.0,55.641,55.7207,55.5693,55.6809,26607.0
2018-03-06 11:40:00,69.87,69.96,69.82,69.89,19895.0,55.6729,55.7446,55.6331,55.6888,19895.0
2018-03-06 11:50:00,69.89,69.98,69.79,69.98,24207.0,55.6888,55.7606,55.6092,55.7606,24207.0
2018-03-06 12:00:00,69.98,69.98,69.83,69.89,19494.0,55.7606,55.7606,55.641,55.6888,19494.0
2018-03-06 12:10:00,69.9,70.12,69.89,70.07,14649.0,55.6968,55.8721,55.6888,55.8323,14649.0
2018-03-06 12:20:00,70.06,70.08,69.94,70.02,19700.0,55.8243,55.8402,55.7287,55.7924,19700.0
2018-03-06 12:30:00,70.01,70.26,70.0,70.24,17685.0,55.7845,55.9837,55.7765,55.9677,17685.0
2018-03-06 12:40:00,70.24,70.24,70.18,70.22,18746.0,55.9677,55.9677,55.9199,55.9518,18746.0
2018-03-06 12:50:00,70.25,70.45,70.25,70.42,16799.0,55.9757,56.1351,55.9757,56.1111,16799.0
2018-03-06 13:00:00,70.43,70.47,70.27,70.27,14234.0,56.1191,56.151,55.9916,55.9916,14234.0
2018-03-06 13:10:00,70.27,70.31,70.22,70.24,14393.0,55.9916,56.0235,55.9518,55.9677,14393.0
2018-03-06 13:20:00,70.24,70.29,70.14,70.24,12314.0,55.9677,56.0076,55.888,55.9677,12314.0
2018-03-06 13:30:00,70.25,70.29,70.2,70.25,13543.0,55.9757,56.0076,55.9359,55.9757,13543.0
2018-03-06 13:40:00,70.26,70.35,70.14,70.15,14242.0,55.9837,56.0554,55.888,55.896,14242.0
2018-03-06 13:50:00,70.15,70.22,70.09,70.11,17328.0,55.896,55.9518,55.8482,55.8641,17328.0
2018-03-06 14:00:00,70.1,70.14,70.01,70.09,24623.0,55.8562,55.888,55.7845,55.8482,24623.0
2018-03-06 14:10:00,70.08,70.08,69.93,70.04,20885.0,55.8402,55.8402,55.7207,55.8084,20885.0
2018-03-06 14:20:00,70.04,70.07,69.94,69.97,19265.0,55.8084,55.8323,55.7287,55.7526,19265.0
2018-03-06 14:30:00,69.97,70.14,69.96,70.06,39580.0,55.7526,55.888,55.7446,55.8243,39580.0
2018-03-06 14:40:00,70.07,70.11,69.96,70.01,34338.0,55.8323,55.8641,55.7446,55.7845,34338.0
2018-03-06 14:50:00,70.02,70.12,69.94,69.94,26571.0,55.7924,55.8721,55.7287,55.7287,26571.0
2018-03-06 15:00:00,69.95,70.1,69.94,70.07,26750.0,55.7366,55.8562,55.7287,55.8323,26750.0
2018-03-06 15:10:00,70.06,70.11,70.01,70.02,33421.0,55.8243,55.8641,55.7845,55.7924,33421.0
2018-03-06 15:20:00,70.01,70.13,69.92,70.07,43689.0,55.7845,55.8801,55.7127,55.8323,43689.0
2018-03-06 15:30:00,70.05,70.07,69.93,69.94,57141.0,55.8163,55.8323,55.7207,55.7287,57141.0
2018-03-06 15:40:00,69.94,69.98,69.72,69.79,131259.0,55.7287,55.7606,55.5534,55.6092,131259.0
2018-03-06 15:50:00,69.79,69.94,69.77,69.94,156838.0,55.6092,55.7287,55.5932,55.7287,156838.0
2018-03-07 09:30:00,69.41,70.13,69.37,69.99,57817.0,55.3064,55.8801,55.2745,55.7685,57817.0
2018-03-07 09:40:00,70.04,70.04,69.5,69.84,70198.0,55.8084,55.8084,55.3781,55.649,70198.0
2018-03-07 09:50:00,69.83,69.83,69.4,69.56,50342.0,55.641,55.641,55.2984,55.4259,50342.0
2018-03-07 10:00:00,69.57,69.62,69.28,69.49,116908.0,55.4339,55.4737,55.2028,55.3701,116908.0
2018-03-07 10:10:00,69.51,69.66,69.37,69.47,63084.0,55.3861,55.5056,55.2745,55.3542,63084.0
2018-03-07 10:20:00,69.47,69.89,69.46,69.86,40803.0,55.3542,55.6888,55.3462,55.6649,40803.0
2018-03-07 10:30:00,69.87,69.95,69.77,69.81,50715.0,55.6729,55.7366,55.5932,55.6251,50715.0
2018-03-07 10:40:00,69.82,70.06,69.75,70.04,33253.0,55.6331,55.8243,55.5773,55.8084,33253.0
2018-03-07 10:50:00,70.04,70.06,69.85,69.95,27802.0,55.8084,55.8243,55.657,55.7366,27802.0
2018-03-07 11:00:00,69.95,70.06,69.95,69.99,18480.0,55.7366,55.8243,55.7366,55.7685,18480.0
2018-03-07 11:10:00,70.0,70.09,69.93,70.0,18671.0,55.7765,55.8482,55.7207,55.7765,18671.0
2018-03-07 11:20:00,70.01,70.08,69.88,70.08,34633.0,55.7845,55.8402,55.6809,55.8402,34633.0
2018-03-07 11:30:00,70.09,70.24,70.03,70.22,17357.0,55.8482,55.9677,55.8004,55.9518,17357.0
2018-03-07 11:40:00,70.22,70.25,70.03,70.03,12943.0,55.9518,55.9757,55.8004,55.8004,12943.0
2018-03-07 11:50:00,70.02,70.02,69.76,69.77,13280.0,55.7924,55.7924,55.5853,55.5932,13280.0
2018-03-07 12:00:00,69.79,69.85,69.73,69.76,14321.0,55.6092,55.657,55.5614,55.5853,14321.0
2018-03-07 12:10:00,69.74,69.74,69.53,69.65,11768.0,55.5693,55.5693,55.402,55.4976,11768.0
2018-03-07 12:20:00,69.65,69.67,69.5,69.53,15361.0,55.4976,55.5135,55.3781,55.402,15361.0
2018-03-07 12:30:00,69.53,69.62,69.5,69.5,14699.0,55.402,55.4737,55.3781,55.3781,14699.0
2018-03-07 12:40:00,69.53,69.75,69.48,69.75,24292.0,55.402,55.5773,55.3621,55.5773,24292.0
2018-03-07 12:50:00,69.75,69.95,69.74,69.92,25823.0,55.5773,55.7366,55.5693,55.7127,25823.0
2018-03-07 13:00:00,69.89,69.89,69.69,69.76,11824.0,55.6888,55.6888,55.5295,55.5853,11824.0
2018-03-07 13:10:00,69.76,69.77,69.61,69.68,11400.0,55.5853,55.5932,55.4657,55.5215,11400.0
2018-03-07 13:20:00,69.66,69.78,69.58,69.76,31259.0,55.5056,55.6012,55.4418,55.5853,31259.0
2018-03-07 13:30:00,69.78,69.78,69.66,69.73,24900.0,55.6012,55.6012,55.5056,55.5614,24900.0
2018-03-07 13:40:00,69.71,69.73,69.59,69.62,14703.0,55.5454,55.5614,55.4498,55.4737,14703.0
2018-03-07 13:50:00,69.62,69.67,69.54,69.57,21597.0,55.4737,55.5135,55.41,55.4339,21597.0
2018-03-07 14:00:00,69.58,69.65,69.5,69.6,21644.0,55.4418,55.4976,55.3781,55.4578,21644.0
2018-03-07 14:10:00,69.6,69.84,69.6,69.77,16518.0,55.4578,55.649,55.4578,55.5932,16518.0
2018-03-07 14:20:00,69.77,69.84,69.71,69.8,21890.0,55.5932,55.649,55.5454,55.6171,21890.0
2018-03-07 14:30:00,69.79,69.95,69.79,69.86,13600.0,55.6092,55.7366,55.6092,55.6649,13600.0
2018-03-07 14:40:00,69.87,69.96,69.87,69.96,36917.0,55.6729,55.7446,55.6729,55.7446,36917.0
2018-03-07 14:50:00,69.96,70.01,69.8,69.87,24589.0,55.7446,55.7845,55.6171,55.6729,24589.0
2018-03-07 15:00:00,69.88,70.04,69.83,69.99,28216.0,55.6809,55.8084,55.641,55.7685,28216.0
2018-03-07 15:10:00,69.97,69.99,69.84,69.88,19688.0,55.7526,55.7685,55.649,55.6809,19688.0
2018-03-07 15:20:00,69.88,69.93,69.82,69.91,21761.0,55.6809,55.7207,55.6331,55.7048,21761.0
2018-03-07 15:30:00,69.91,70.0,69.88,70.0,34394.0,55.7048,55.7765,55.6809,55.7765,34394.0
2018-03-07 15:40:00,69.99,70.05,69.94,69.98,71036.0,55.7685,55.8163,55.7287,55.7606,71036.0
2018-03-07 15:50:00,69.99,70.12,69.9,70.04,142470.0,55.7685,55.8721,55.6968,55.8084,142470.0
2018-03-08 09:30:00,70.22,70.7,70.18,70.37,47689.0,55.9518,56.3343,55.9199,56.0713,47689.0
2018-03-08 09:40:00,70.33,70.62,70.22,70.46,46030.0,56.0394,56.2705,55.9518,56.143,46030.0
2018-03-08 09:50:00,70.46,70.46,70.03,70.14,20876.0,56.143,56.143,55.8004,55.888,20876.0
2018-03-08 10:00:00,70.16,70.19,69.93,70.0,42515.0,55.904,55.9279,55.7207,55.7765,42515.0
2018-03-08 10:10:00,69.99,70.25,69.95,70.24,62075.0,55.7685,55.9757,55.7366,55.9677,62075.0
2018-03-08 10:20:00,70.25,70.47,70.25,70.29,28195.0,55.9757,56.151,55.9757,56.0076,28195.0
2018-03-08 10:30:00,70.26,70.44,70.18,70.4,55687.0,55.9837,56.1271,55.9199,56.0952,55687.0
2018-03-08 10:40:00,70.4,70.52,70.38,70.42,75519.0,56.0952,56.1908,56.0793,56.1111,75519.0
2018-03-08 10:50:00,70.43,70.55,70.34,70.47,29977.0,56.1191,56.2147,56.0474,56.151,29977.0
2018-03-08 11:00:00,70.47,70.52,70.45,70.48,19794.0,56.151,56.1908,56.1351,56.159,19794.0
2018-03-08 11:10:00,70.49,70.65,70.45,70.62,21930.0,56.1669,56.2944,56.1351,56.2705,21930.0
2018-03-08 11:20:00,70.64,70.78,70.63,70.78,33839.0,56.2864,56.398,56.2785,56.398,33839.0
2018-03-08 11:30:00,70.77,70.87,70.75,70.76,23686.0,56.39,56.4697,56.3741,56.3821,23686.0
2018-03-08 11:40:00,70.76,70.76,70.62,70.71,22581.0,56.3821,56.3821,56.2705,56.3422,22581.0
2018-03-08 11:50:00,70.71,70.75,70.65,70.74,24759.0,56.3422,56.3741,56.2944,56.3661,24759.0
2018-03-08 12:00:00,70.72,70.8,70.61,70.61,26832.0,56.3502,56.4139,56.2625,56.2625,26832.0
2018-03-08 12:10:00,70.6,70.61,70.45,70.48,23453.0,56.2546,56.2625,56.1351,56.159,23453.0
2018-03-08 12:20:00,70.5,70.6,70.46,70.52,35232.0,56.1749,56.2546,56.143,56.1908,35232.0
2018-03-08 12:30:00,70.52,70.61,70.47,70.6,19650.0,56.1908,56.2625,56.151,56.2546,19650.0
2018-03-08 12:40:00,70.6,70.71,70.54,70.65,20235.0,56.2546,56.3422,56.2068,56.2944,20235.0
2018-03-08 12:50:00,70.66,70.72,70.56,70.67,19459.0,56.3024,56.3502,56.2227,56.3103,19459.0
2018-03-08 13:00:00,70.67,70.74,70.66,70.71,23420.0,56.3103,56.3661,56.3024,56.3422,23420.0
2018-03-08 13:10:00,70.71,70.71,70.58,70.59,16706.0,56.3422,56.3422,56.2386,56.2466,16706.0
2018-03-08 13:20:00,70.6,70.6,70.38,70.43,15343.0,56.2546,56.2546,56.0793,56.1191,15343.0
2018-03-08 13:30:00,70.4,70.47,70.32,70.33,17017.0,56.0952,56.151,56.0315,56.0394,17017.0
2018-03-08 13:40:00,70.34,70.38,70.21,70.33,16428.0,56.0474,56.0793,55.9438,56.0394,16428.0
2018-03-08 13:50:00,70.34,70.34,70.26,70.26,20883.0,56.0474,56.0474,55.9837,55.9837,20883.0
2018-03-08 14:00:00,70.28,70.28,70.14,70.2,28978.0,55.9996,55.9996,55.888,55.9359,28978.0
2018-03-08 14:10:00,70.16,70.26,70.12,70.26,20141.0,55.904,55.9837,55.8721,55.9837,20141.0
2018-03-08 14:20:00,70.25,70.32,70.21,70.29,15495.0,55.9757,56.0315,55.9438,56.0076,15495.0
2018-03-08 14:30:00,70.28,70.33,70.17,70.3,24291.0,55.9996,56.0394,55.9119,56.0155,24291.0
2018-03-08 14:40:00,70.29,70.37,70.26,70.33,22312.0,56.0076,56.0713,55.9837,56.0394,22312.0
2018-03-08 14:50:00,70.32,70.41,70.32,70.4,17777.0,56.0315,56.1032,56.0315,56.0952,17777.0
2018-03-08 15:00:00,70.4,70.48,70.38,70.38,31194.0,56.0952,56.159,56.0793,56.0793,31194.0
2018-03-08 15:10:00,70.39,70.44,70.35,70.4,19485.0,56.0872,56.1271,56.0554,56.0952,19485.0
2018-03-08 15:20:00,70.39,70.43,70.26,70.27,28285.0,56.0872,56.1191,55.9837,55.9916,28285.0
2018-03-08 15:30:00,70.28,70.37,70.15,70.27,46441.0,55.9996,56.0713,55.896,55.9916,46441.0
2018-03-08 15:40:00,70.25,70.27,70.03,70.09,89188.0,55.9757,55.9916,55.8004,55.8482,89188.0
2018-03-08 15:50:00,70.09,70.44,70.09,70.42,248772.0,55.8482,56.1271,55.8482,56.1111,248772.0
2018-03-09 09:30:00,70.51,71.12,70.51,71.01,69392.0,56.1829,56.6689,56.1829,56.5813,69392.0
2018-03-09 09:40:00,71.01,71.2,70.85,70.9,41685.0,56.5813,56.7327,56.4538,56.4936,41685.0
2018-03-09 09:50:00,70.91,70.96,70.71,70.76,27177.0,56.5016,56.5414,56.3422,56.3821,27177.0
2018-03-09 10:00:00,70.75,70.86,70.67,70.84,24287.0,56.3741,56.4617,56.3103,56.4458,24287.0
2018-03-09 10:10:00,70.85,71.27,70.85,71.03,31852.0,56.4538,56.7884,56.4538,56.5972,31852.0
2018-03-09 10:20:00,71.06,71.11,70.93,70.99,31007.0,56.6211,56.6609,56.5175,56.5653,31007.0
2018-03-09 10:30:00,71.0,71.17,70.94,71.12,22988.0,56.5733,56.7088,56.5255,56.6689,22988.0
2018-03-09 10:40:00,71.12,71.31,71.05,71.31,50122.0,56.6689,56.8203,56.6131,56.8203,50122.0
2018-03-09 10:50:00,71.33,71.41,71.27,71.32,37420.0,56.8362,56.9,56.7884,56.8283,37420.0
2018-03-09 11:00:00,71.32,71.38,71.16,71.19,23488.0,56.8283,56.8761,56.7008,56.7247,23488.0
2018-03-09 11:10:00,71.2,71.27,71.04,71.11,20439.0,56.7327,56.7884,56.6052,56.6609,20439.0
2018-03-09 11:20:00,71.14,71.19,71.07,71.07,16846.0,56.6848,56.7247,56.6291,56.6291,16846.0
2018-03-09 11:30:00,71.07,71.08,70.84,70.93,18157.0,56.6291,56.637,56.4458,56.5175,18157.0
2018-03-09 11:40:00,70.95,71.04,70.86,70.9,18494.0,56.5335,56.6052,56.4617,56.4936,18494.0
2018-03-09 11:50:00,70.91,71.07,70.86,71.07,14486.0,56.5016,56.6291,56.4617,56.6291,14486.0
2018-03-09 12:00:00,71.08,71.18,71.06,71.18,20848.0,56.637,56.7167,56.6211,56.7167,20848.0
2018-03-09 12:10:00,71.17,71.24,71.14,71.24,31097.0,56.7088,56.7645,56.6848,56.7645,31097.0
2018-03-09 12:20:00,71.24,71.28,71.18,71.2,16553.0,56.7645,56.7964,56.7167,56.7327,16553.0
2018-03-09 12:30:00,71.19,71.26,71.17,71.2,19287.0,56.7247,56.7805,56.7088,56.7327,19287.0
2018-03-09 12:40:00,71.19,71.19,71.05,71.07,24059.0,56.7247,56.7247,56.6131,56.6291,24059.0
2018-03-09 12:50:00,71.06,71.06,70.96,71.03,26255.0,56.6211,56.6211,56.5414,56.5972,26255.0
2018-03-09 13:00:00,71.04,71.24,71.04,71.2,25771.0,56.6052,56.7645,56.6052,56.7327,25771.0
2018-03-09 13:10:00,71.2,71.24,71.18,71.22,14287.0,56.7327,56.7645,56.7167,56.7486,14287.0
2018-03-09 13:20:00,71.22,71.22,71.17,71.21,11124.0,56.7486,56.7486,56.7088,56.7406,11124.0
2018-03-09 13:30:00,71.22,71.23,71.16,71.17,11500.0,56.7486,56.7566,56.7008,56.7088,11500.0
2018-03-09 13:40:00,71.17,71.23,71.16,71.16,12160.0,56.7088,56.7566,56.7008,56.7008,12160.0
2018-03-09 13:50:00,71.17,71.17,71.06,71.16,14585.0,56.7088,56.7088,56.6211,56.7008,14585.0
2018-03-09 14:00:00,71.16,71.25,71.14,71.25,12341.0,56.7008,56.7725,56.6848,56.7725,12341.0
2018-03-09 14:10:00,71.25,71.29,71.09,71.09,30482.0,56.7725,56.8044,56.645,56.645,30482.0
2018-03-09 14:20:00,71.09,71.09,70.89,70.97,20068.0,56.645,56.645,56.4856,56.5494,20068.0
2018-03-09 14:30:00,70.97,71.12,70.97,71.12,19362.0,56.5494,56.6689,56.5494,56.6689,19362.0
2018-03-09 14:40:00,71.16,71.3,71.16,71.29,18792.0,56.7008,56.8123,56.7008,56.8044,18792.0
2018-03-09 14:50:00,71.3,71.38,71.2,71.37,20177.0,56.8123,56.8761,56.7327,56.8681,20177.0
2018-03-09 15:00:00,71.37,71.43,71.27,71.32,36108.0,56.8681,56.9159,56.7884,56.8283,36108.0
2018-03-09 15:10:00,71.32,71.37,71.29,71.31,32469.0,56.8283,56.8681,56.8044,56.8203,32469.0
2018-03-09 15:20:00,71.31,71.35,71.23,71.31,33209.0,56.8203,56.8522,56.7566,56.8203,33209.0
2018-03-09 15:30:00,71.33,71.35,71.26,71.27,59703.0,56.8362,56.8522,56.7805,56.7884,59703.0
2018-03-09 15:40:00,71.27,71.31,71.12,71.13,86728.0,56.7884,56.8203,56.6689,56.6769,86728.0
2018-03-09 15:50:00,71.13,71.2,71.1,71.16,216429.0,56.6769,56.7327,56.653,56.7008,216429.0
2018-03-12 09:30:00,71.19,72.2,71.19,72.17,78826.0,56.7247,57.5295,56.7247,57.5056,78826.0
2018-03-12 09:40:00,72.17,72.24,72.07,72.09,33744.0,57.5056,57.5613,57.4259,57.4418,33744.0
2018-03-12 09:50:00,72.11,72.18,72.0,72.05,16976.0,57.4578,57.5135,57.3701,57.4099,16976.0
2018-03-12 10:00:00,72.09,72.14,71.89,71.92,21508.0,57.4418,57.4817,57.2825,57.3064,21508.0
2018-03-12 10:10:00,71.9,72.11,71.88,72.11,20288.0,57.2904,57.4578,57.2745,57.4578,20288.0
2018-03-12 10:20:00,72.12,72.3,72.09,72.18,23729.0,57.4657,57.6091,57.4418,57.5135,23729.0
2018-03-12 10:30:00,72.19,72.27,72.12,72.23,23212.0,57.5215,57.5852,57.4657,57.5534,23212.0
2018-03-12 10:40:00,72.23,72.24,72.11,72.14,24119.0,57.5534,57.5613,57.4578,57.4817,24119.0
2018-03-12 10:50:00,72.14,72.15,71.94,71.96,21047.0,57.4817,57.4896,57.3223,57.3382,21047.0
2018-03-12 11:00:00,71.95,71.99,71.71,71.81,33552.0,57.3303,57.3621,57.139,57.2187,33552.0
2018-03-12 11:10:00,71.8,71.85,71.76,71.78,27973.0,57.2107,57.2506,57.1789,57.1948,27973.0
2018-03-12 11:20:00,71.76,71.76,71.57,71.63,25245.0,57.1789,57.1789,57.0275,57.0753,25245.0
2018-03-12 11:30:00,71.62,71.67,71.55,71.65,37069.0,57.0673,57.1072,57.0115,57.0912,37069.0
2018-03-12 11:40:00,71.66,71.74,71.66,71.66,21705.0,57.0992,57.1629,57.0992,57.0992,21705.0
2018-03-12 11:50:00,71.68,71.76,71.62,71.72,40071.0,57.1151,57.1789,57.0673,57.147,40071.0
2018-03-12 12:00:00,71.72,71.88,71.7,71.86,36127.0,57.147,57.2745,57.1311,57.2586,36127.0
2018-03-12 12:10:00,71.85,72.02,71.85,71.98,37057.0,57.2506,57.386,57.2506,57.3542,37057.0
2018-03-12 12:20:00,71.99,72.21,71.99,72.18,41968.0,57.3621,57.5374,57.3621,57.5135,41968.0
2018-03-12 12:30:00,72.17,72.27,72.0,72.03,101993.0,57.5056,57.5852,57.3701,57.394,101993.0
2018-03-12 12:40:00,72.01,72.08,72.0,72.02,12600.0,57.3781,57.4338,57.3701,57.386,12600.0
2018-03-12 12:50:00,72.03,72.04,71.89,71.92,22248.0,57.394,57.402,57.2825,57.3064,22248.0
2018-03-12 13:00:00,71.92,71.99,71.85,71.87,17963.0,57.3064,57.3621,57.2506,57.2665,17963.0
2018-03-12 13:10:00,71.88,71.99,71.88,71.98,32483.0,57.2745,57.3621,57.2745,57.3542,32483.0
2018-03-12 13:20:00,71.98,72.07,71.94,72.06,81370.0,57.3542,57.4259,57.3223,57.4179,81370.0
2018-03-12 13:30:00,72.05,72.14,72.03,72.11,19443.0,57.4099,57.4817,57.394,57.4578,19443.0
2018-03-12 13:40:00,72.11,72.31,72.08,72.3,23801.0,57.4578,57.6171,57.4338,57.6091,23801.0
2018-03-12 13:50:00,72.29,72.36,72.24,72.33,25970.0,57.6012,57.657,57.5613,57.633,25970.0
2018-03-12 14:00:00,72.34,72.5,72.26,72.27,53854.0,57.641,57.7685,57.5773,57.5852,53854.0
2018-03-12 14:10:00,72.26,72.39,72.23,72.34,38709.0,57.5773,57.6809,57.5534,57.641,38709.0
2018-03-12 14:20:00,72.35,72.4,72.25,72.4,33040.0,57.649,57.6888,57.5693,57.6888,33040.0
2018-03-12 14:30:00,72.4,72.46,72.35,72.37,31325.0,57.6888,57.7366,57.649,57.6649,31325.0
2018-03-12 14:40:00,72.39,72.5,72.35,72.4,23767.0,57.6809,57.7685,57.649,57.6888,23767.0
2018-03-12 14:50:00,72.39,72.52,72.37,72.48,34674.0,57.6809,57.7844,57.6649,57.7526,34674.0
2018-03-12 15:00:00,72.49,72.49,72.39,72.42,29424.0,57.7605,57.7605,57.6809,57.7048,29424.0
2018-03-12 15:10:00,72.42,72.48,72.37,72.41,36549.0,57.7048,57.7526,57.6649,57.6968,36549.0
2018-03-12 15:20:00,72.42,72.5,72.4,72.5,35005.0,57.7048,57.7685,57.6888,57.7685,35005.0
2018-03-12 15:30:00,72.49,72.54,72.42,72.47,44816.0,57.7605,57.8004,57.7048,57.7446,44816.0
2018-03-12 15:40:00,72.48,72.5,72.36,72.42,93034.0,57.7526,57.7685,57.657,57.7048,93034.0
2018-03-12 15:50:00,72.42,72.42,72.26,72.35,212848.0,57.7048,57.7048,57.5773,57.649,212848.0
2018-03-13 09:30:00,72.65,72.88,72.55,72.6,63992.0,57.888,58.0713,57.8083,57.8482,63992.0
2018-03-13 09:40:00,72.6,73.09,72.6,73.03,43034.0,57.8482,58.2386,57.8482,58.1908,43034.0
2018-03-13 09:50:00,73.03,73.17,72.84,72.84,59568.0,58.1908,58.3024,58.0394,58.0394,59568.0
2018-03-13 10:00:00,72.78,72.78,72.59,72.69,29935.0,57.9916,57.9916,57.8402,57.9199,29935.0
2018-03-13 10:10:00,72.68,72.88,72.67,72.82,24768.0,57.9119,58.0713,57.904,58.0235,24768.0
2018-03-13 10:20:00,72.84,73.1,72.81,73.05,35754.0,58.0394,58.2466,58.0155,58.2068,35754.0
2018-03-13 10:30:00,73.07,73.09,72.97,73.03,24560.0,58.2227,58.2386,58.143,58.1908,24560.0
2018-03-13 10:40:00,73.04,73.23,72.98,73.16,30285.0,58.1988,58.3502,58.151,58.2944,30285.0
2018-03-13 10:50:00,73.15,73.15,72.92,72.95,34108.0,58.2864,58.2864,58.1032,58.1271,34108.0
2018-03-13 11:00:00,72.97,72.99,72.9,72.97,51956.0,58.143,58.1589,58.0872,58.143,51956.0
2018-03-13 11:10:00,72.96,72.96,72.79,72.94,57049.0,58.135,58.135,57.9996,58.1191,57049.0
2018-03-13 11:20:00,72.94,72.98,72.66,72.7,33953.0,58.1191,58.151,57.896,57.9279,33953.0
2018-03-13 11:30:00,72.72,72.73,72.57,72.58,26346.0,57.9438,57.9518,57.8243,57.8323,26346.0
2018-03-13 11:40:00,72.58,72.72,72.58,72.69,25596.0,57.8323,57.9438,57.8323,57.9199,25596.0
2018-03-13 11:50:00,72.68,72.69,72.53,72.53,27537.0,57.9119,57.9199,57.7924,57.7924,27537.0
2018-03-13 12:00:00,72.54,72.64,72.44,72.58,31097.0,57.8004,57.8801,57.7207,57.8323,31097.0
2018-03-13 12:10:00,72.55,72.61,72.48,72.53,17706.0,57.8083,57.8562,57.7526,57.7924,17706.0
2018-03-13 12:20:00,72.52,72.6,72.46,72.5,33496.0,57.7844,57.8482,57.7366,57.7685,33496.0
2018-03-13 12:30:00,72.5,72.68,72.5,72.6,42048.0,57.7685,57.9119,57.7685,57.8482,42048.0
2018-03-13 12:40:00,72.57,72.59,72.47,72.56,14130.0,57.8243,57.8402,57.7446,57.8163,14130.0
2018-03-13 12:50:00,72.59,72.73,72.56,72.68,12966.0,57.8402,57.9518,57.8163,57.9119,12966.0
2018-03-13 13:00:00,72.7,72.77,72.62,72.69,67722.0,57.9279,57.9836,57.8641,57.9199,67722.0
2018-03-13 13:10:00,72.73,72.8,72.69,72.72,56396.0,57.9518,58.0075,57.9199,57.9438,56396.0
2018-03-13 13:20:00,72.72,72.76,72.62,72.65,35890.0,57.9438,57.9757,57.8641,57.888,35890.0
2018-03-13 13:30:00,72.64,72.73,72.63,72.7,12055.0,57.8801,57.9518,57.8721,57.9279,12055.0
2018-03-13 13:40:00,72.68,72.71,72.61,72.64,26282.0,57.9119,57.9358,57.8562,57.8801,26282.0
2018-03-13 13:50:00,72.62,72.63,72.47,72.47,19237.0,57.8641,57.8721,57.7446,57.7446,19237.0
2018-03-13 14:00:00,72.47,72.52,72.44,72.44,19150.0,57.7446,57.7844,57.7207,57.7207,19150.0
2018-03-13 14:10:00,72.43,72.49,72.41,72.42,36069.0,57.7127,57.7605,57.6968,57.7048,36069.0
2018-03-13 14:20:00,72.42,72.42,72.15,72.18,41313.0,57.7048,57.7048,57.4896,57.5135,41313.0
2018-03-13 14:30:00,72.19,72.3,72.18,72.29,30274.0,57.5215,57.6091,57.5135,57.6012,30274.0
2018-03-13 14:40:00,72.28,72.3,72.15,72.26,43051.0,57.5932,57.6091,57.4896,57.5773,43051.0
2018-03-13 14:50:00,72.26,72.28,72.17,72.18,45496.0,57.5773,57.5932,57.5056,57.5135,45496.0
2018-03-13 15:00:00,72.19,72.3,72.05,72.27,105903.0,57.5215,57.6091,57.4099,57.5852,105903.0
2018-03-13 15:10:00,72.3,72.42,72.26,72.29,42774.0,57.6091,57.7048,57.5773,57.6012,42774.0
2018-03-13 15:20:00,72.28,72.35,72.21,72.22,49133.0,57.5932,57.649,57.5374,57.5454,49133.0
2018-03-13 15:30:00,72.22,72.38,72.11,72.2,61203.0,57.5454,57.6729,57.4578,57.5295,61203.0
2018-03-13 15:40:00,72.2,72.35,72.14,72.31,125243.0,57.5295,57.649,57.4817,57.6171,125243.0
2018-03-13 15:50:00,72.31,72.45,72.26,72.28,244760.0,57.6171,57.7287,57.5773,57.5932,244760.0
2018-03-14 09:30:00,72.57,73.14,72.57,72.88,66181.0,57.8243,58.2785,57.8243,58.0713,66181.0
2018-03-14 09:40:00,72.87,72.88,72.58,72.75,33877.0,58.0633,58.0713,57.8323,57.9677,33877.0
2018-03-14 09:50:00,72.77,73.01,72.74,72.93,24249.0,57.9836,58.1749,57.9597,58.1111,24249.0
2018-03-14 10:00:00,72.95,72.98,72.61,72.61,21474.0,58.1271,58.151,57.8562,57.8562,21474.0
2018-03-14 10:10:00,72.62,72.62,72.49,72.49,21914.0,57.8641,57.8641,57.7605,57.7605,21914.0
2018-03-14 10:20:00,72.49,72.51,72.27,72.37,29304.0,57.7605,57.7765,57.5852,57.6649,29304.0
2018-03-14 10:30:00,72.36,72.5,72.23,72.32,34855.0,57.657,57.7685,57.5534,57.6251,34855.0
2018-03-14 10:40:00,72.31,72.35,72.12,72.17,39390.0,57.6171,57.649,57.4657,57.5056,39390.0
2018-03-14 10:50:00,72.18,72.32,72.17,72.19,34031.0,57.5135,57.6251,57.5056,57.5215,34031.0
2018-03-14 11:00:00,72.21,72.25,71.99,72.02,31463.0,57.5374,57.5693,57.3621,57.386,31463.0
2018-03-14 11:10:00,72.02,72.03,71.82,71.9,37599.0,57.386,57.394,57.2267,57.2904,37599.0
2018-03-14 11:20:00,71.9,72.0,71.81,71.81,30759.0,57.2904,57.3701,57.2187,57.2187,30759.0
2018-03-14 11:30:00,71.81,71.92,71.63,71.73,50908.0,57.2187,57.3064,57.0753,57.155,50908.0
2018-03-14 11:40:00,71.74,71.87,71.7,71.77,23183.0,57.1629,57.2665,57.1311,57.1868,23183.0
2018-03-14 11:50:00,71.77,71.85,71.71,71.8,32057.0,57.1868,57.2506,57.139,57.2107,32057.0
2018-03-14 12:00:00,71.8,71.8,71.52,71.61,60722.0,57.2107,57.2107,56.9876,57.0593,60722.0
2018-03-14 12:10:00,71.61,71.84,71.58,71.68,49706.0,57.0593,57.2426,57.0354,57.1151,49706.0
2018-03-14 12:20:00,71.68,71.78,71.62,71.65,51039.0,57.1151,57.1948,57.0673,57.0912,51039.0
2018-03-14 12:30:00,71.67,71.82,71.58,71.82,49710.0,57.1072,57.2267,57.0354,57.2267,49710.0
2018-03-14 12:40:00,71.82,71.89,71.73,71.73,26272.0,57.2267,57.2825,57.155,57.155,26272.0
2018-03-14 12:50:00,71.74,71.81,71.69,71.7,25957.0,57.1629,57.2187,57.1231,57.1311,25957.0
2018-03-14 13:00:00,71.69,71.69,71.45,71.52,30871.0,57.1231,57.1231,56.9319,56.9876,30871.0
2018-03-14 13:10:00,71.52,71.61,71.49,71.59,24507.0,56.9876,57.0593,56.9637,57.0434,24507.0
2018-03-14 13:20:00,71.58,71.69,71.56,71.59,23654.0,57.0354,57.1231,57.0195,57.0434,23654.0
2018-03-14 13:30:00,71.6,71.82,71.6,71.73,28228.0,57.0514,57.2267,57.0514,57.155,28228.0
2018-03-14 13:40:00,71.73,71.9,71.73,71.84,21554.0,57.155,57.2904,57.155,57.2426,21554.0
2018-03-14 13:50:00,71.87,72.01,71.86,71.87,19746.0,57.2665,57.3781,57.2586,57.2665,19746.0
2018-03-14 14:00:00,71.89,71.9,71.79,71.88,35656.0,57.2825,57.2904,57.2028,57.2745,35656.0
2018-03-14 14:10:00,71.88,71.91,71.82,71.83,29449.0,57.2745,57.2984,57.2267,57.2346,29449.0
2018-03-14 14:20:00,71.83,72.14,71.83,72.02,25836.0,57.2346,57.4817,57.2346,57.386,25836.0
2018-03-14 14:30:00,72.01,72.02,71.74,71.82,25064.0,57.3781,57.386,57.1629,57.2267,25064.0
2018-03-14 14:40:00,71.81,71.84,71.73,71.83,26122.0,57.2187,57.2426,57.155,57.2346,26122.0
2018-03-14 14:50:00,71.84,71.91,71.77,71.83,25336.0,57.2426,57.2984,57.1868,57.2346,25336.0
2018-03-14 15:00:00,71.83,71.89,71.73,71.83,33104.0,57.2346,57.2825,57.155,57.2346,33104.0
2018-03-14 15:10:00,71.83,71.85,71.68,71.74,57754.0,57.2346,57.2506,57.1151,57.1629,57754.0
2018-03-14 15:20:00,71.73,71.86,71.69,71.78,44559.0,57.155,57.2586,57.1231,57.1948,44559.0
2018-03-14 15:30:00,71.78,71.88,71.76,71.87,67658.0,57.1948,57.2745,57.1789,57.2665,67658.0
2018-03-14 15:40:00,71.86,72.07,71.79,72.01,121276.0,57.2586,57.4259,57.2028,57.3781,121276.0
2018-03-14 15:50:00,72.0,72.06,71.87,72.04,249311.0,57.3701,57.4179,57.2665,57.402,249311.0
2018-03-15 09:30:00,72.05,72.66,72.05,72.48,77151.0,57.4099,57.896,57.4099,57.7526,77151.0
2018-03-15 09:40:00,72.48,72.53,72.04,72.29,54611.0,57.7526,57.7924,57.402,57.6012,54611.0
2018-03-15 09:50:00,72.29,72.35,71.92,71.92,35025.0,57.6012,57.649,57.3064,57.3064,35025.0
2018-03-15 10:00:00,71.94,71.98,71.85,71.95,38355.0,57.3223,57.3542,57.2506,57.3303,38355.0
2018-03-15 10:10:00,71.95,72.03,71.62,71.63,64886.0,57.3303,57.394,57.0673,57.0753,64886.0
2018-03-15 10:20:00,71.64,71.74,71.57,71.73,31249.0,57.0833,57.1629,57.0275,57.155,31249.0
2018-03-15 10:30:00,71.75,71.86,71.65,71.83,28241.0,57.1709,57.2586,57.0912,57.2346,28241.0
2018-03-15 10:40:00,71.83,72.04,71.82,71.82,49380.0,57.2346,57.402,57.2267,57.2267,49380.0
2018-03-15 10:50:00,71.84,71.92,71.77,71.87,25798.0,57.2426,57.3064,57.1868,57.2665,25798.0
2018-03-15 11:00:00,71.86,71.86,71.71,71.72,26606.0,57.2586,57.2586,57.139,57.147,26606.0
2018-03-15 11:10:00,71.72,71.82,71.58,71.61,38257.0,57.147,57.2267,57.0354,57.0593,38257.0
2018-03-15 11:20:00,71.61,71.66,71.54,71.59,30093.0,57.0593,57.0992,57.0036,57.0434,30093.0
2018-03-15 11:30:00,71.6,71.71,71.57,71.71,40221.0,57.0514,57.139,57.0275,57.139,40221.0
2018-03-15 11:40:00,71.72,71.79,71.67,71.67,23569.0,57.147,57.2028,57.1072,57.1072,23569.0
2018-03-15 11:50:00,71.67,71.7,71.46,71.46,102736.0,57.1072,57.1311,56.9398,56.9398,102736.0
2018-03-15 12:00:00,71.45,71.48,71.25,71.42,47869.0,56.9319,56.9558,56.7725,56.908,47869.0
2018-03-15 12:10:00,71.4,71.45,71.32,71.33,26037.0,56.892,56.9319,56.8283,56.8362,26037.0
2018-03-15 12:20:00,71.33,71.44,71.32,71.37,78271.0,56.8362,56.9239,56.8283,56.8681,78271.0
2018-03-15 12:30:00,71.35,71.38,71.13,71.13,49738.0,56.8522,56.8761,56.6769,56.6769,49738.0
2018-03-15 12:40:00,71.12,71.18,71.1,71.15,30044.0,56.6689,56.7167,56.653,56.6928,30044.0
2018-03-15 12:50:00,71.16,71.33,71.16,71.28,25072.0,56.7008,56.8362,56.7008,56.7964,25072.0
2018-03-15 13:00:00,71.29,71.44,71.29,71.32,26200.0,56.8044,56.9239,56.8044,56.8283,26200.0
2018-03-15 13:10:00,71.31,71.51,71.28,71.39,25411.0,56.8203,56.9797,56.7964,56.8841,25411.0
2018-03-15 13:20:00,71.4,71.53,71.39,71.51,24773.0,56.892,56.9956,56.8841,56.9797,24773.0
2018-03-15 13:30:00,71.53,71.56,71.35,71.35,23463.0,56.9956,57.0195,56.8522,56.8522,23463.0
2018-03-15 13:40:00,71.36,71.42,71.21,71.21,33636.0,56.8601,56.908,56.7406,56.7406,33636.0
2018-03-15 13:50:00,71.23,71.28,71.16,71.16,32173.0,56.7566,56.7964,56.7008,56.7008,32173.0
2018-03-15 14:00:00,71.16,71.22,71.1,71.14,45661.0,56.7008,56.7486,56.653,56.6848,45661.0
2018-03-15 14:10:00,71.13,71.17,70.98,71.14,52707.0,56.6769,56.7088,56.5574,56.6848,52707.0
2018-03-15 14:20:00,71.14,71.15,70.9,70.9,47082.0,56.6848,56.6928,56.4936,56.4936,47082.0
2018-03-15 14:30:00,70.91,71.03,70.84,70.93,42354.0,56.5016,56.5972,56.4458,56.5175,42354.0
2018-03-15 14:40:00,70.92,70.92,70.71,70.71,61669.0,56.5096,56.5096,56.3422,56.3422,61669.0
2018-03-15 14:50:00,70.73,70.78,70.58,70.73,67395.0,56.3582,56.398,56.2386,56.3582,67395.0
2018-03-15 15:00:00,70.73,70.79,70.68,70.76,77966.0,56.3582,56.406,56.3183,56.3821,77966.0
2018-03-15 15:10:00,70.77,70.95,70.7,70.92,52551.0,56.39,56.5335,56.3343,56.5096,52551.0
2018-03-15 15:20:00,70.94,70.99,70.88,70.94,54505.0,56.5255,56.5653,56.4777,56.5255,54505.0
2018-03-15 15:30:00,70.96,71.01,70.9,70.92,86938.0,56.5414,56.5813,56.4936,56.5096,86938.0
2018-03-15 15:40:00,70.93,70.96,70.74,70.89,159643.0,56.5175,56.5414,56.3661,56.4856,159643.0
2018-03-15 15:50:00,70.89,70.89,70.68,70.7,436151.0,56.4856,56.4856,56.3183,56.3343,436151.0
2018-03-16 09:30:00,70.96,71.38,70.86,71.22,251164.0,56.5414,56.8761,56.4617,56.7486,251164.0
2018-03-16 09:40:00,71.22,71.37,71.11,71.2,91905.0,56.7486,56.8681,56.6609,56.7327,91905.0
2018-03-16 09:50:00,71.2,71.35,70.82,71.06,209856.0,56.7327,56.8522,56.4299,56.6211,209856.0
2018-03-16 10:00:00,71.08,71.08,70.66,70.83,109116.0,56.637,56.637,56.3024,56.4378,109116.0
2018-03-16 10:10:00,70.83,70.83,70.58,70.68,66173.0,56.4378,56.4378,56.2386,56.3183,66173.0
2018-03-16 10:20:00,70.68,70.88,70.66,70.81,70788.0,56.3183,56.4777,56.3024,56.4219,70788.0
2018-03-16 10:30:00,70.81,71.05,70.81,70.96,93133.0,56.4219,56.6131,56.4219,56.5414,93133.0
2018-03-16 10:40:00,70.96,71.04,70.87,71.01,102458.0,56.5414,56.6052,56.4697,56.5813,102458.0
2018-03-16 10:50:00,71.02,71.25,70.97,71.25,115869.0,56.5892,56.7725,56.5494,56.7725,115869.0
2018-03-16 11:00:00,71.23,71.33,71.13,71.21,61845.0,56.7566,56.8362,56.6769,56.7406,61845.0
2018-03-16 11:10:00,71.19,71.29,71.04,71.27,58854.0,56.7247,56.8044,56.6052,56.7884,58854.0
2018-03-16 11:20:00,71.26,71.58,71.22,71.48,85175.0,56.7805,57.0354,56.7486,56.9558,85175.0
2018-03-16 11:30:00,71.48,71.48,71.32,71.41,57174.0,56.9558,56.9558,56.8283,56.9,57174.0
2018-03-16 11:40:00,71.41,71.51,71.35,71.42,60253.0,56.9,56.9797,56.8522,56.908,60253.0
2018-03-16 11:50:00,71.41,71.48,71.32,71.36,70330.0,56.9,56.9558,56.8283,56.8601,70330.0
2018-03-16 12:00:00,71.37,71.37,71.22,71.23,76810.0,56.8681,56.8681,56.7486,56.7566,76810.0
2018-03-16 12:10:00,71.24,71.3,71.15,71.22,75078.0,56.7645,56.8123,56.6928,56.7486,75078.0
2018-03-16 12:20:00,71.23,71.31,71.16,71.27,80145.0,56.7566,56.8203,56.7008,56.7884,80145.0
2018-03-16 12:30:00,71.26,71.37,71.24,71.28,81815.0,56.7805,56.8681,56.7645,56.7964,81815.0
2018-03-16 12:40:00,71.27,71.36,71.25,71.34,103607.0,56.7884,56.8601,56.7725,56.8442,103607.0
2018-03-16 12:50:00,71.34,71.37,71.3,71.34,74213.0,56.8442,56.8681,56.8123,56.8442,74213.0
2018-03-16 13:00:00,71.34,71.37,71.29,71.32,63616.0,56.8442,56.8681,56.8044,56.8283,63616.0
2018-03-16 13:10:00,71.33,71.34,71.29,71.31,56260.0,56.8362,56.8442,56.8044,56.8203,56260.0
2018-03-16 13:20:00,71.3,71.35,71.23,71.25,60303.0,56.8123,56.8522,56.7566,56.7725,60303.0
2018-03-16 13:30:00,71.25,71.34,71.2,71.24,71891.0,56.7725,56.8442,56.7327,56.7645,71891.0
2018-03-16 13:40:00,71.23,71.24,71.06,71.08,62911.0,56.7566,56.7645,56.6211,56.637,62911.0
2018-03-16 13:50:00,71.07,71.14,70.91,70.92,63262.0,56.6291,56.6848,56.5016,56.5096,63262.0
2018-03-16 14:00:00,70.93,71.11,70.91,71.07,108554.0,56.5175,56.6609,56.5016,56.6291,108554.0
2018-03-16 14:10:00,71.08,71.08,70.89,70.9,53660.0,56.637,56.637,56.4856,56.4936,53660.0
2018-03-16 14:20:00,70.91,70.96,70.87,70.88,60985.0,56.5016,56.5414,56.4697,56.4777,60985.0
2018-03-16 14:30:00,70.88,70.99,70.84,70.91,55066.0,56.4777,56.5653,56.4458,56.5016,55066.0
2018-03-16 14:40:00,70.9,70.99,70.8,70.91,74389.0,56.4936,56.5653,56.4139,56.5016,74389.0
2018-03-16 14:50:00,70.9,70.94,70.78,70.86,83565.0,56.4936,56.5255,56.398,56.4617,83565.0
2018-03-16 15:00:00,70.85,70.97,70.84,70.84,70850.0,56.4538,56.5494,56.4458,56.4458,70850.0
2018-03-16 15:10:00,70.83,70.95,70.81,70.9,67570.0,56.4378,56.5335,56.4219,56.4936,67570.0
2018-03-16 15:20:00,70.89,71.06,70.87,71.05,66249.0,56.4856,56.6211,56.4697,56.6131,66249.0
2018-03-16 15:30:00,71.04,71.21,70.84,71.08,101941.0,56.6052,56.7406,56.4458,56.637,101941.0
2018-03-16 15:40:00,71.09,71.18,71.03,71.18,111113.0,56.645,56.7167,56.5972,56.7167,111113.0
2018-03-16 15:50:00,71.18,71.2,70.92,70.95,211388.0,56.7167,56.7327,56.5096,56.5335,211388.0
2018-03-19 09:30:00,71.01,71.1,70.88,70.91,85167.0,56.5813,56.653,56.4777,56.5016,85167.0
2018-03-19 09:40:00,70.91,70.94,70.69,70.78,58318.0,56.5016,56.5255,56.3263,56.398,58318.0
2018-03-19 09:50:00,70.77,70.92,70.7,70.76,40269.0,56.39,56.5096,56.3343,56.3821,40269.0
2018-03-19 10:00:00,70.74,70.78,70.6,70.6,52327.0,56.3661,56.398,56.2546,56.2546,52327.0
2018-03-19 10:10:00,70.58,70.64,70.36,70.4,48519.0,56.2386,56.2864,56.0633,56.0952,48519.0
2018-03-19 10:20:00,70.41,70.5,70.23,70.48,36241.0,56.1032,56.1749,55.9598,56.159,36241.0
2018-03-19 10:30:00,70.51,70.61,70.46,70.48,30701.0,56.1829,56.2625,56.143,56.159,30701.0
2018-03-19 10:40:00,70.49,70.55,70.4,70.44,41777.0,56.1669,56.2147,56.0952,56.1271,41777.0
2018-03-19 10:50:00,70.44,70.54,70.42,70.48,34421.0,56.1271,56.2068,56.1111,56.159,34421.0
2018-03-19 11:00:00,70.47,70.57,70.41,70.46,33947.0,56.151,56.2307,56.1032,56.143,33947.0
2018-03-19 11:10:00,70.47,70.48,70.25,70.31,37373.0,56.151,56.159,55.9757,56.0235,37373.0
2018-03-19 11:20:00,70.3,70.38,70.25,70.37,36657.0,56.0155,56.0793,55.9757,56.0713,36657.0
2018-03-19 11:30:00,70.38,70.38,70.23,70.31,28239.0,56.0793,56.0793,55.9598,56.0235,28239.0
2018-03-19 11:40:00,70.31,70.31,70.17,70.2,98456.0,56.0235,56.0235,55.9119,55.9359,98456.0
2018-03-19 11:50:00,70.2,70.25,70.11,70.19,33474.0,55.9359,55.9757,55.8641,55.9279,33474.0
2018-03-19 12:00:00,70.2,70.24,70.07,70.09,30771.0,55.9359,55.9677,55.8323,55.8482,30771.0
2018-03-19 12:10:00,70.08,70.12,69.89,69.92,29260.0,55.8402,55.8721,55.6888,55.7127,29260.0
2018-03-19 12:20:00,69.93,70.01,69.9,70.01,30462.0,55.7207,55.7845,55.6968,55.7845,30462.0
2018-03-19 12:30:00,70.02,70.04,69.9,69.93,58427.0,55.7924,55.8084,55.6968,55.7207,58427.0
2018-03-19 12:40:00,69.92,69.93,69.79,69.9,49547.0,55.7127,55.7207,55.6092,55.6968,49547.0
2018-03-19 12:50:00,69.88,69.97,69.84,69.9,56690.0,55.6809,55.7526,55.649,55.6968,56690.0
2018-03-19 13:00:00,69.91,69.95,69.67,69.71,52967.0,55.7048,55.7366,55.5135,55.5454,52967.0
2018-03-19 13:10:00,69.72,69.94,69.69,69.91,57136.0,55.5534,55.7287,55.5295,55.7048,57136.0
2018-03-19 13:20:00,69.9,69.92,69.72,69.79,57468.0,55.6968,55.7127,55.5534,55.6092,57468.0
2018-03-19 13:30:00,69.78,69.88,69.68,69.88,56057.0,55.6012,55.6809,55.5215,55.6809,56057.0
2018-03-19 13:40:00,69.88,70.1,69.86,70.09,46340.0,55.6809,55.8562,55.6649,55.8482,46340.0
2018-03-19 13:50:00,70.08,70.24,70.06,70.21,53802.0,55.8402,55.9677,55.8243,55.9438,53802.0
2018-03-19 14:00:00,70.21,70.28,70.16,70.25,48170.0,55.9438,55.9996,55.904,55.9757,48170.0
2018-03-19 14:10:00,70.25,70.27,70.11,70.12,40629.0,55.9757,55.9916,55.8641,55.8721,40629.0
2018-03-19 14:20:00,70.12,70.14,70.01,70.13,37260.0,55.8721,55.888,55.7845,55.8801,37260.0
2018-03-19 14:30:00,70.11,70.11,69.96,69.97,47858.0,55.8641,55.8641,55.7446,55.7526,47858.0
2018-03-19 14:40:00,69.95,69.98,69.82,69.95,39394.0,55.7366,55.7606,55.6331,55.7366,39394.0
2018-03-19 14:50:00,69.95,70.08,69.92,70.01,38769.0,55.7366,55.8402,55.7127,55.7845,38769.0
2018-03-19 15:00:00,70.01,70.04,69.94,69.98,47477.0,55.7845,55.8084,55.7287,55.7606,47477.0
2018-03-19 15:10:00,69.98,70.07,69.96,70.03,50150.0,55.7606,55.8323,55.7446,55.8004,50150.0
2018-03-19 15:20:00,70.07,70.07,69.94,69.97,48633.0,55.8323,55.8323,55.7287,55.7526,48633.0
2018-03-19 15:30:00,69.97,70.03,69.9,69.99,75350.0,55.7526,55.8004,55.6968,55.7685,75350.0
2018-03-19 15:40:00,69.99,70.07,69.85,69.85,119586.0,55.7685,55.8323,55.657,55.657,119586.0
2018-03-19 15:50:00,69.84,70.08,69.83,70.0,173181.0,55.649,55.8402,55.641,55.7765,173181.0
2018-03-20 09:30:00,70.05,70.32,69.39,69.45,79053.0,55.8163,56.0315,55.2904,55.3382,79053.0
2018-03-20 09:40:00,69.43,69.44,68.63,68.63,110072.0,55.3223,55.3303,54.6849,54.6849,110072.0
2018-03-20 09:50:00,68.64,68.64,67.91,68.14,242962.0,54.6928,54.6928,54.1112,54.2944,242962.0
2018-03-20 10:00:00,68.12,68.15,67.77,67.99,198684.0,54.2785,54.3024,53.9996,54.1749,198684.0
2018-03-20 10:10:00,67.99,67.99,67.45,67.48,179015.0,54.1749,54.1749,53.7446,53.7685,179015.0
2018-03-20 10:20:00,67.48,67.51,67.07,67.33,171784.0,53.7685,53.7924,53.4418,53.649,171784.0
2018-03-20 10:30:00,67.31,67.48,67.16,67.48,112449.0,53.6331,53.7685,53.5136,53.7685,112449.0
2018-03-20 10:40:00,67.45,67.45,66.96,67.05,167083.0,53.7446,53.7446,53.3542,53.4259,167083.0
2018-03-20 10:50:00,67.06,67.2,66.6,66.61,134679.0,53.4339,53.5454,53.0673,53.0753,134679.0
2018-03-20 11:00:00,66.61,66.62,66.29,66.33,231897.0,53.0753,53.0833,52.8203,52.8522,231897.0
2018-03-20 11:10:00,66.33,66.41,66.09,66.19,147284.0,52.8522,52.916,52.661,52.7407,147284.0
2018-03-20 11:20:00,66.19,66.42,66.0,66.25,203808.0,52.7407,52.9239,52.5893,52.7885,203808.0
2018-03-20 11:30:00,66.28,66.37,65.91,66.13,370065.0,52.8124,52.8841,52.5175,52.6928,370065.0
2018-03-20 11:40:00,66.14,66.32,65.95,66.21,209755.0,52.7008,52.8442,52.5494,52.7566,209755.0
2018-03-20 11:50:00,66.21,66.35,66.14,66.2,150920.0,52.7566,52.8681,52.7008,52.7486,150920.0
2018-03-20 12:00:00,66.18,66.26,66.14,66.15,70954.0,52.7327,52.7964,52.7008,52.7088,70954.0
2018-03-20 12:10:00,66.17,66.35,66.15,66.24,84716.0,52.7247,52.8681,52.7088,52.7805,84716.0
2018-03-20 12:20:00,66.24,66.31,66.04,66.17,130406.0,52.7805,52.8363,52.6211,52.7247,130406.0
2018-03-20 12:30:00,66.17,66.22,65.99,65.99,172134.0,52.7247,52.7646,52.5813,52.5813,172134.0
2018-03-20 12:40:00,65.99,66.06,65.6,65.69,159091.0,52.5813,52.6371,52.2705,52.3423,159091.0
2018-03-20 12:50:00,65.69,65.78,65.57,65.57,62689.0,52.3423,52.414,52.2466,52.2466,62689.0
2018-03-20 13:00:00,65.58,65.7,65.55,65.58,64122.0,52.2546,52.3502,52.2307,52.2546,64122.0
2018-03-20 13:10:00,65.58,65.59,65.35,65.35,69391.0,52.2546,52.2626,52.0713,52.0713,69391.0
2018-03-20 13:20:00,65.36,65.4,65.22,65.34,87645.0,52.0793,52.1112,51.9678,52.0634,87645.0
2018-03-20 13:30:00,65.34,65.44,65.2,65.23,65176.0,52.0634,52.143,51.9518,51.9757,65176.0
2018-03-20 13:40:00,65.23,65.48,65.16,65.42,120020.0,51.9757,52.1749,51.9199,52.1271,120020.0
2018-03-20 13:50:00,65.41,65.46,65.31,65.33,48148.0,52.1191,52.159,52.0395,52.0554,48148.0
2018-03-20 14:00:00,65.33,65.4,65.24,65.24,68649.0,52.0554,52.1112,51.9837,51.9837,68649.0
2018-03-20 14:10:00,65.26,65.38,65.24,65.35,79246.0,51.9996,52.0952,51.9837,52.0713,79246.0
2018-03-20 14:20:00,65.36,65.45,65.29,65.39,111038.0,52.0793,52.151,52.0235,52.1032,111038.0
2018-03-20 14:30:00,65.41,65.58,65.4,65.58,162463.0,52.1191,52.2546,52.1112,52.2546,162463.0
2018-03-20 14:40:00,65.58,65.92,65.56,65.8,338426.0,52.2546,52.5255,52.2387,52.4299,338426.0
2018-03-20 14:50:00,65.8,65.97,65.74,65.77,114165.0,52.4299,52.5654,52.3821,52.406,114165.0
2018-03-20 15:00:00,65.78,66.03,65.77,65.99,173102.0,52.414,52.6132,52.406,52.5813,173102.0
2018-03-20 15:10:00,65.98,66.14,65.88,65.92,277906.0,52.5733,52.7008,52.4936,52.5255,277906.0
2018-03-20 15:20:00,65.93,66.0,65.66,65.77,115445.0,52.5335,52.5893,52.3183,52.406,115445.0
2018-03-20 15:30:00,65.76,65.86,65.66,65.72,235027.0,52.398,52.4777,52.3183,52.3662,235027.0
2018-03-20 15:40:00,65.73,65.73,65.47,65.5,259413.0,52.3741,52.3741,52.167,52.1909,259413.0
2018-03-20 15:50:00,65.5,65.52,65.33,65.41,656720.0,52.1909,52.2068,52.0554,52.1191,656720.0
2018-03-21 09:30:00,65.39,66.06,65.3,65.92,67953.0,52.1032,52.6371,52.0315,52.5255,67953.0
2018-03-21 09:40:00,65.95,66.32,65.87,66.22,81847.0,52.5494,52.8442,52.4857,52.7646,81847.0
2018-03-21 09:50:00,66.24,66.38,66.18,66.26,71879.0,52.7805,52.892,52.7327,52.7964,71879.0
2018-03-21 10:00:00,66.27,66.35,65.95,65.96,49081.0,52.8044,52.8681,52.5494,52.5574,49081.0
2018-03-21 10:10:00,65.96,66.09,65.86,65.91,34875.0,52.5574,52.661,52.4777,52.5175,34875.0
2018-03-21 10:20:00,65.91,66.03,65.89,66.03,23708.0,52.5175,52.6132,52.5016,52.6132,23708.0
2018-03-21 10:30:00,66.03,66.08,65.82,65.86,32686.0,52.6132,52.653,52.4458,52.4777,32686.0
2018-03-21 10:40:00,65.85,66.07,65.81,66.01,27251.0,52.4697,52.645,52.4379,52.5972,27251.0
2018-03-21 10:50:00,66.0,66.03,65.93,66.02,27095.0,52.5893,52.6132,52.5335,52.6052,27095.0
2018-03-21 11:00:00,66.04,66.04,65.86,65.89,31244.0,52.6211,52.6211,52.4777,52.5016,31244.0
2018-03-21 11:10:00,65.89,65.94,65.8,65.81,19220.0,52.5016,52.5415,52.4299,52.4379,19220.0
2018-03-21 11:20:00,65.8,65.8,65.64,65.71,29054.0,52.4299,52.4299,52.3024,52.3582,29054.0
2018-03-21 11:30:00,65.73,65.81,65.72,65.78,22897.0,52.3741,52.4379,52.3662,52.414,22897.0
2018-03-21 11:40:00,65.78,65.86,65.78,65.83,15169.0,52.414,52.4777,52.414,52.4538,15169.0
2018-03-21 11:50:00,65.84,66.05,65.84,66.02,17684.0,52.4618,52.6291,52.4618,52.6052,17684.0
2018-03-21 12:00:00,66.04,66.05,65.88,65.94,21712.0,52.6211,52.6291,52.4936,52.5415,21712.0
2018-03-21 12:10:00,65.95,65.95,65.87,65.89,21927.0,52.5494,52.5494,52.4857,52.5016,21927.0
2018-03-21 12:20:00,65.89,65.96,65.87,65.96,14379.0,52.5016,52.5574,52.4857,52.5574,14379.0
2018-03-21 12:30:00,65.97,66.0,65.91,65.97,16904.0,52.5654,52.5893,52.5175,52.5654,16904.0
2018-03-21 12:40:00,65.97,65.99,65.92,65.92,13302.0,52.5654,52.5813,52.5255,52.5255,13302.0
2018-03-21 12:50:00,65.94,65.98,65.87,65.87,29808.0,52.5415,52.5733,52.4857,52.4857,29808.0
2018-03-21 13:00:00,65.87,65.9,65.79,65.81,21022.0,52.4857,52.5096,52.4219,52.4379,21022.0
2018-03-21 13:10:00,65.81,65.84,65.77,65.79,16259.0,52.4379,52.4618,52.406,52.4219,16259.0
2018-03-21 13:20:00,65.79,65.79,65.73,65.78,15179.0,52.4219,52.4219,52.3741,52.414,15179.0
2018-03-21 13:30:00,65.77,65.86,65.74,65.76,19581.0,52.406,52.4777,52.3821,52.398,19581.0
2018-03-21 13:40:00,65.76,65.77,65.61,65.64,21870.0,52.398,52.406,52.2785,52.3024,21870.0
2018-03-21 13:50:00,65.64,65.72,65.6,65.7,17836.0,52.3024,52.3662,52.2705,52.3502,17836.0
2018-03-21 14:00:00,65.72,66.12,65.61,65.93,76314.0,52.3662,52.6849,52.2785,52.5335,76314.0
2018-03-21 14:10:00,65.95,66.16,65.86,66.06,40744.0,52.5494,52.7168,52.4777,52.6371,40744.0
2018-03-21 14:20:00,66.07,66.14,65.89,65.97,34890.0,52.645,52.7008,52.5016,52.5654,34890.0
2018-03-21 14:30:00,65.99,66.0,65.81,65.85,45889.0,52.5813,52.5893,52.4379,52.4697,45889.0
2018-03-21 14:40:00,65.84,65.92,65.71,65.71,39175.0,52.4618,52.5255,52.3582,52.3582,39175.0
2018-03-21 14:50:00,65.73,65.82,65.57,65.82,43549.0,52.3741,52.4458,52.2466,52.4458,43549.0
2018-03-21 15:00:00,65.8,66.04,65.77,66.03,57455.0,52.4299,52.6211,52.406,52.6132,57455.0
2018-03-21 15:10:00,66.05,66.25,65.95,66.14,49592.0,52.6291,52.7885,52.5494,52.7008,49592.0
2018-03-21 15:20:00,66.13,66.19,65.99,66.02,45831.0,52.6928,52.7407,52.5813,52.6052,45831.0
2018-03-21 15:30:00,66.03,66.07,65.97,65.99,64991.0,52.6132,52.645,52.5654,52.5813,64991.0
2018-03-21 15:40:00,65.99,66.05,65.86,65.97,114656.0,52.5813,52.6291,52.4777,52.5654,114656.0
2018-03-21 15:50:00,65.96,65.97,65.57,65.68,215491.0,52.5574,52.5654,52.2466,52.3343,215491.0
2018-03-22 09:30:00,65.18,65.42,64.98,65.32,37487.0,51.9359,52.1271,51.7765,52.0474,37487.0
2018-03-22 09:40:00,65.3,65.34,65.06,65.08,35814.0,52.0315,52.0634,51.8403,51.8562,35814.0
2018-03-22 09:50:00,65.09,65.19,64.98,65.01,40053.0,51.8642,51.9438,51.7765,51.8004,40053.0
2018-03-22 10:00:00,65.01,65.34,65.0,65.21,33312.0,51.8004,52.0634,51.7925,51.9598,33312.0
2018-03-22 10:10:00,65.22,65.47,65.15,65.47,25195.0,51.9678,52.167,51.912,52.167,25195.0
2018-03-22 10:20:00,65.49,65.56,65.37,65.44,25889.0,52.1829,52.2387,52.0873,52.143,25889.0
2018-03-22 10:30:00,65.43,65.44,65.19,65.21,43962.0,52.1351,52.143,51.9438,51.9598,43962.0
2018-03-22 10:40:00,65.21,65.21,64.78,64.81,40814.0,51.9598,51.9598,51.6172,51.6411,40814.0
2018-03-22 10:50:00,64.81,64.94,64.79,64.86,20360.0,51.6411,51.7446,51.6251,51.6809,20360.0
2018-03-22 11:00:00,64.88,64.93,64.74,64.74,72034.0,51.6968,51.7367,51.5853,51.5853,72034.0
2018-03-22 11:10:00,64.74,64.8,64.65,64.77,31862.0,51.5853,51.6331,51.5136,51.6092,31862.0
2018-03-22 11:20:00,64.78,64.78,64.57,64.65,39036.0,51.6172,51.6172,51.4498,51.5136,39036.0
2018-03-22 11:30:00,64.67,64.77,64.64,64.72,31492.0,51.5295,51.6092,51.5056,51.5693,31492.0
2018-03-22 11:40:00,64.71,64.76,64.6,64.75,15184.0,51.5614,51.6012,51.4737,51.5933,15184.0
2018-03-22 11:50:00,64.75,64.91,64.74,64.77,32530.0,51.5933,51.7207,51.5853,51.6092,32530.0
2018-03-22 12:00:00,64.78,64.9,64.72,64.75,36269.0,51.6172,51.7128,51.5693,51.5933,36269.0
2018-03-22 12:10:00,64.74,64.88,64.62,64.84,37563.0,51.5853,51.6968,51.4897,51.665,37563.0
2018-03-22 12:20:00,64.84,65.04,64.79,65.04,16779.0,51.665,51.8243,51.6251,51.8243,16779.0
2018-03-22 12:30:00,65.02,65.16,64.99,65.09,12103.0,51.8084,51.9199,51.7845,51.8642,12103.0
2018-03-22 12:40:00,65.09,65.09,64.95,65.02,7849.0,51.8642,51.8642,51.7526,51.8084,7849.0
2018-03-22 12:50:00,65.01,65.12,64.94,64.96,12174.0,51.8004,51.8881,51.7446,51.7606,12174.0
2018-03-22 13:00:00,64.96,64.96,64.69,64.7,20884.0,51.7606,51.7606,51.5454,51.5534,20884.0
2018-03-22 13:10:00,64.68,64.76,64.67,64.69,16934.0,51.5375,51.6012,51.5295,51.5454,16934.0
2018-03-22 13:20:00,64.67,64.84,64.67,64.8,47406.0,51.5295,51.665,51.5295,51.6331,47406.0
2018-03-22 13:30:00,64.79,64.87,64.68,64.69,24942.0,51.6251,51.6889,51.5375,51.5454,24942.0
2018-03-22 13:40:00,64.71,64.8,64.7,64.73,21349.0,51.5614,51.6331,51.5534,51.5773,21349.0
2018-03-22 13:50:00,64.72,64.84,64.72,64.76,25129.0,51.5693,51.665,51.5693,51.6012,25129.0
2018-03-22 14:00:00,64.78,64.96,64.77,64.89,25727.0,51.6172,51.7606,51.6092,51.7048,25727.0
2018-03-22 14:10:00,64.87,64.87,64.79,64.84,17612.0,51.6889,51.6889,51.6251,51.665,17612.0
2018-03-22 14:20:00,64.83,64.84,64.64,64.65,26158.0,51.657,51.665,51.5056,51.5136,26158.0
2018-03-22 14:30:00,64.65,64.72,64.56,64.68,20623.0,51.5136,51.5693,51.4419,51.5375,20623.0
2018-03-22 14:40:00,64.69,64.74,64.62,64.72,17720.0,51.5454,51.5853,51.4897,51.5693,17720.0
2018-03-22 14:50:00,64.72,64.74,64.5,64.51,19493.0,51.5693,51.5853,51.3941,51.402,19493.0
2018-03-22 15:00:00,64.5,64.62,64.33,64.39,39465.0,51.3941,51.4897,51.2586,51.3064,39465.0
2018-03-22 15:10:00,64.41,64.43,64.21,64.28,44433.0,51.3223,51.3383,51.163,51.2188,44433.0
2018-03-22 15:20:00,64.28,64.46,64.19,64.2,61638.0,51.2188,51.3622,51.147,51.155,61638.0
2018-03-22 15:30:00,64.19,64.26,64.1,64.14,101460.0,51.147,51.2028,51.0753,51.1072,101460.0
2018-03-22 15:40:00,64.12,64.12,63.73,63.84,101772.0,51.0913,51.0913,50.7805,50.8682,101772.0
2018-03-22 15:50:00,63.85,64.02,63.81,63.86,149664.0,50.8761,51.0116,50.8443,50.8841,149664.0
2018-03-23 09:30:00,64.16,64.22,63.72,63.86,48713.0,51.1231,51.1709,50.7725,50.8841,48713.0
2018-03-23 09:40:00,63.85,64.02,63.75,63.92,22503.0,50.8761,51.0116,50.7964,50.9319,22503.0
2018-03-23 09:50:00,63.92,63.92,63.57,63.78,34945.0,50.9319,50.9319,50.653,50.8203,34945.0
2018-03-23 10:00:00,63.8,63.91,63.76,63.86,24323.0,50.8363,50.9239,50.8044,50.8841,24323.0
2018-03-23 10:10:00,63.86,64.03,63.76,63.78,29950.0,50.8841,51.0196,50.8044,50.8203,29950.0
2018-03-23 10:20:00,63.8,63.83,63.64,63.78,31504.0,50.8363,50.8602,50.7088,50.8203,31504.0
2018-03-23 10:30:00,63.78,63.78,63.51,63.55,25370.0,50.8203,50.8203,50.6052,50.6371,25370.0
2018-03-23 10:40:00,63.56,63.64,63.43,63.45,21822.0,50.6451,50.7088,50.5415,50.5574,21822.0
2018-03-23 10:50:00,63.43,63.65,63.36,63.63,14694.0,50.5415,50.7168,50.4857,50.7008,14694.0
2018-03-23 11:00:00,63.62,63.71,63.5,63.5,16388.0,50.6929,50.7646,50.5972,50.5972,16388.0
2018-03-23 11:10:00,63.5,63.5,63.36,63.38,18481.0,50.5972,50.5972,50.4857,50.5016,18481.0
2018-03-23 11:20:00,63.39,63.48,63.35,63.36,45014.0,50.5096,50.5813,50.4777,50.4857,45014.0
2018-03-23 11:30:00,63.38,63.45,63.26,63.31,16126.0,50.5016,50.5574,50.406,50.4459,16126.0
2018-03-23 11:40:00,63.3,63.31,63.11,63.15,21330.0,50.4379,50.4459,50.2865,50.3184,21330.0
2018-03-23 11:50:00,63.16,63.17,63.01,63.05,60573.0,50.3263,50.3343,50.2068,50.2387,60573.0
2018-03-23 12:00:00,63.07,63.29,63.04,63.23,13233.0,50.2546,50.4299,50.2307,50.3821,13233.0
2018-03-23 12:10:00,63.26,63.29,63.18,63.19,13450.0,50.406,50.4299,50.3423,50.3502,13450.0
2018-03-23 12:20:00,63.21,63.48,63.2,63.45,18420.0,50.3662,50.5813,50.3582,50.5574,18420.0
2018-03-23 12:30:00,63.45,63.45,63.24,63.25,16003.0,50.5574,50.5574,50.3901,50.398,16003.0
2018-03-23 12:40:00,63.25,63.25,63.05,63.07,19531.0,50.398,50.398,50.2387,50.2546,19531.0
2018-03-23 12:50:00,63.1,63.14,63.02,63.06,9559.0,50.2785,50.3104,50.2148,50.2466,9559.0
2018-03-23 13:00:00,63.03,63.26,63.01,63.22,16009.0,50.2227,50.406,50.2068,50.3741,16009.0
2018-03-23 13:10:00,63.28,63.3,63.17,63.17,53937.0,50.4219,50.4379,50.3343,50.3343,53937.0
2018-03-23 13:20:00,63.2,63.26,63.13,63.18,16699.0,50.3582,50.406,50.3024,50.3423,16699.0
2018-03-23 13:30:00,63.22,63.27,63.1,63.12,18555.0,50.3741,50.414,50.2785,50.2945,18555.0
2018-03-23 13:40:00,63.14,63.15,63.02,63.1,16531.0,50.3104,50.3184,50.2148,50.2785,16531.0
2018-03-23 13:50:00,63.13,63.21,63.1,63.13,16223.0,50.3024,50.3662,50.2785,50.3024,16223.0
2018-03-23 14:00:00,63.14,63.22,63.06,63.07,33506.0,50.3104,50.3741,50.2466,50.2546,33506.0
2018-03-23 14:10:00,63.09,63.09,62.82,62.87,35141.0,50.2706,50.2706,50.0554,50.0953,35141.0
2018-03-23 14:20:00,62.86,62.91,62.69,62.75,24312.0,50.0873,50.1271,49.9518,49.9996,24312.0
2018-03-23 14:30:00,62.74,62.8,62.67,62.74,28349.0,49.9917,50.0395,49.9359,49.9917,28349.0
2018-03-23 14:40:00,62.74,62.79,62.37,62.38,90693.0,49.9917,50.0315,49.6969,49.7048,90693.0
2018-03-23 14:50:00,62.38,62.42,62.01,62.1,128001.0,49.7048,49.7367,49.41,49.4817,128001.0
2018-03-23 15:00:00,62.12,62.22,61.87,61.89,71594.0,49.4977,49.5773,49.2984,49.3144,71594.0
2018-03-23 15:10:00,61.9,62.24,61.83,62.11,86095.0,49.3224,49.5933,49.2666,49.4897,86095.0
2018-03-23 15:20:00,62.11,62.16,61.86,61.99,76919.0,49.4897,49.5295,49.2905,49.3941,76919.0
2018-03-23 15:30:00,62.0,62.0,61.77,61.85,107179.0,49.402,49.402,49.2188,49.2825,107179.0
2018-03-23 15:40:00,61.83,61.87,61.65,61.7,140379.0,49.2666,49.2984,49.1232,49.163,140379.0
2018-03-23 15:50:00,61.71,61.82,61.55,61.71,228481.0,49.171,49.2586,49.0435,49.171,228481.0
2018-03-26 09:30:00,62.38,62.45,61.51,61.8,113060.0,49.7048,49.7606,49.0116,49.2427,113060.0
2018-03-26 09:40:00,61.76,62.05,61.74,61.87,55463.0,49.2108,49.4419,49.1949,49.2984,55463.0
2018-03-26 09:50:00,61.86,62.1,61.83,61.95,32435.0,49.2905,49.4817,49.2666,49.3622,32435.0
2018-03-26 10:00:00,61.97,62.09,61.53,61.55,52918.0,49.3781,49.4737,49.0275,49.0435,52918.0
2018-03-26 10:10:00,61.56,61.71,61.26,61.26,53742.0,49.0514,49.171,48.8124,48.8124,53742.0
2018-03-26 10:20:00,61.28,61.3,61.03,61.03,62764.0,48.8283,48.8443,48.6291,48.6291,62764.0
2018-03-26 10:30:00,61.02,61.25,60.89,61.19,52255.0,48.6212,48.8044,48.5176,48.7566,52255.0
2018-03-26 10:40:00,61.17,61.4,61.15,61.3,32037.0,48.7407,48.9239,48.7247,48.8443,32037.0
2018-03-26 10:50:00,61.3,61.58,61.3,61.41,25854.0,48.8443,49.0674,48.8443,48.9319,25854.0
2018-03-26 11:00:00,61.41,61.51,61.25,61.28,36223.0,48.9319,49.0116,48.8044,48.8283,36223.0
2018-03-26 11:10:00,61.29,61.32,60.89,60.9,50116.0,48.8363,48.8602,48.5176,48.5255,50116.0
2018-03-26 11:20:00,60.88,61.08,60.84,60.92,42347.0,48.5096,48.669,48.4777,48.5415,42347.0
2018-03-26 11:30:00,60.89,60.95,60.76,60.86,52151.0,48.5176,48.5654,48.414,48.4937,52151.0
2018-03-26 11:40:00,60.88,61.02,60.86,60.92,26321.0,48.5096,48.6212,48.4937,48.5415,26321.0
2018-03-26 11:50:00,60.92,61.11,60.85,60.95,32754.0,48.5415,48.6929,48.4857,48.5654,32754.0
2018-03-26 12:00:00,60.97,61.2,60.95,61.14,26127.0,48.5813,48.7646,48.5654,48.7168,26127.0
2018-03-26 12:10:00,61.15,61.4,61.15,61.31,19711.0,48.7247,48.9239,48.7247,48.8522,19711.0
2018-03-26 12:20:00,61.32,61.47,61.27,61.46,39172.0,48.8602,48.9797,48.8204,48.9718,39172.0
2018-03-26 12:30:00,61.48,61.55,61.33,61.33,40645.0,48.9877,49.0435,48.8682,48.8682,40645.0
2018-03-26 12:40:00,61.31,61.4,61.12,61.14,31182.0,48.8522,48.9239,48.7008,48.7168,31182.0
2018-03-26 12:50:00,61.16,61.22,61.07,61.17,25552.0,48.7327,48.7805,48.661,48.7407,25552.0
2018-03-26 13:00:00,61.19,61.4,61.18,61.37,23656.0,48.7566,48.9239,48.7487,48.9,23656.0
2018-03-26 13:10:00,61.38,61.56,61.35,61.51,23811.0,48.908,49.0514,48.8841,49.0116,23811.0
2018-03-26 13:20:00,61.49,61.5,61.37,61.37,21281.0,48.9957,49.0036,48.9,48.9,21281.0
2018-03-26 13:30:00,61.41,61.45,61.3,61.4,23151.0,48.9319,48.9638,48.8443,48.9239,23151.0
2018-03-26 13:40:00,61.45,61.52,61.31,61.32,37303.0,48.9638,49.0196,48.8522,48.8602,37303.0
2018-03-26 13:50:00,61.32,61.47,61.27,61.47,40245.0,48.8602,48.9797,48.8204,48.9797,40245.0
2018-03-26 14:00:00,61.48,61.91,61.46,61.88,71270.0,48.9877,49.3303,48.9718,49.3064,71270.0
2018-03-26 14:10:00,61.88,62.02,61.87,62.01,60534.0,49.3064,49.418,49.2984,49.41,60534.0
2018-03-26 14:20:00,62.04,62.09,61.7,61.75,136298.0,49.4339,49.4737,49.163,49.2028,136298.0
2018-03-26 14:30:00,61.76,61.83,61.54,61.56,73557.0,49.2108,49.2666,49.0355,49.0514,73557.0
2018-03-26 14:40:00,61.56,61.7,61.51,61.54,62073.0,49.0514,49.163,49.0116,49.0355,62073.0
2018-03-26 14:50:00,61.54,61.7,61.47,61.6,94119.0,49.0355,49.163,48.9797,49.0833,94119.0
2018-03-26 15:00:00,61.6,61.82,61.57,61.8,68219.0,49.0833,49.2586,49.0594,49.2427,68219.0
2018-03-26 15:10:00,61.8,61.85,61.65,61.82,84535.0,49.2427,49.2825,49.1232,49.2586,84535.0
2018-03-26 15:20:00,61.82,61.9,61.76,61.88,88641.0,49.2586,49.3224,49.2108,49.3064,88641.0
2018-03-26 15:30:00,61.87,61.95,61.76,61.86,170917.0,49.2984,49.3622,49.2108,49.2905,170917.0
2018-03-26 15:40:00,61.86,62.06,61.8,62.05,168018.0,49.2905,49.4498,49.2427,49.4419,168018.0
2018-03-26 15:50:00,62.05,62.11,61.99,62.1,307525.0,49.4419,49.4897,49.3941,49.4817,307525.0
2018-03-27 09:30:00,62.1,62.12,61.61,61.88,80192.0,49.4817,49.4977,49.0913,49.3064,80192.0
2018-03-27 09:40:00,61.88,62.02,61.63,61.76,65676.0,49.3064,49.418,49.1072,49.2108,65676.0
2018-03-27 09:50:00,61.76,62.11,61.76,62.09,94103.0,49.2108,49.4897,49.2108,49.4737,94103.0
2018-03-27 10:00:00,62.09,62.4,62.04,62.24,51636.0,49.4737,49.7208,49.4339,49.5933,51636.0
2018-03-27 10:10:00,62.23,62.3,62.0,62.12,61295.0,49.5853,49.6411,49.402,49.4977,61295.0
2018-03-27 10:20:00,62.11,62.11,61.94,62.03,36685.0,49.4897,49.4897,49.3542,49.4259,36685.0
2018-03-27 10:30:00,62.0,62.01,61.67,61.76,69676.0,49.402,49.41,49.1391,49.2108,69676.0
2018-03-27 10:40:00,61.77,62.07,61.77,61.9,34678.0,49.2188,49.4578,49.2188,49.3224,34678.0
2018-03-27 10:50:00,61.92,61.96,61.61,61.65,23218.0,49.3383,49.3702,49.0913,49.1232,23218.0
2018-03-27 11:00:00,61.65,61.77,61.59,61.72,38891.0,49.1232,49.2188,49.0753,49.1789,38891.0
2018-03-27 11:10:00,61.73,61.85,61.68,61.68,54912.0,49.1869,49.2825,49.1471,49.1471,54912.0
2018-03-27 11:20:00,61.68,61.81,61.64,61.8,25990.0,49.1471,49.2506,49.1152,49.2427,25990.0
2018-03-27 11:30:00,61.83,61.94,61.82,61.92,24538.0,49.2666,49.3542,49.2586,49.3383,24538.0
2018-03-27 11:40:00,61.93,62.17,61.93,62.12,51280.0,49.3463,49.5375,49.3463,49.4977,51280.0
2018-03-27 11:50:00,62.13,62.15,62.01,62.09,49488.0,49.5056,49.5216,49.41,49.4737,49488.0
2018-03-27 12:00:00,62.11,62.34,62.1,62.2,33791.0,49.4897,49.6729,49.4817,49.5614,33791.0
2018-03-27 12:10:00,62.2,62.24,62.08,62.09,52241.0,49.5614,49.5933,49.4658,49.4737,52241.0
2018-03-27 12:20:00,62.09,62.1,61.92,61.97,92003.0,49.4737,49.4817,49.3383,49.3781,92003.0
2018-03-27 12:30:00,61.96,62.0,61.87,61.93,27783.0,49.3702,49.402,49.2984,49.3463,27783.0
2018-03-27 12:40:00,61.92,62.0,61.88,61.93,28288.0,49.3383,49.402,49.3064,49.3463,28288.0
2018-03-27 12:50:00,61.94,62.04,61.86,61.93,42308.0,49.3542,49.4339,49.2905,49.3463,42308.0
2018-03-27 13:00:00,61.95,62.09,61.95,62.07,27771.0,49.3622,49.4737,49.3622,49.4578,27771.0
2018-03-27 13:10:00,62.06,62.15,62.02,62.14,28026.0,49.4498,49.5216,49.418,49.5136,28026.0
2018-03-27 13:20:00,62.15,62.34,62.1,62.32,68380.0,49.5216,49.6729,49.4817,49.657,68380.0
2018-03-27 13:30:00,62.31,62.35,62.19,62.19,31594.0,49.649,49.6809,49.5534,49.5534,31594.0
2018-03-27 13:40:00,62.2,62.24,62.06,62.08,56462.0,49.5614,49.5933,49.4498,49.4658,56462.0
2018-03-27 13:50:00,62.09,62.09,61.86,62.02,51474.0,49.4737,49.4737,49.2905,49.418,51474.0
2018-03-27 14:00:00,62.02,62.07,61.89,61.89,39117.0,49.418,49.4578,49.3144,49.3144,39117.0
2018-03-27 14:10:00,61.92,62.11,61.88,62.05,46417.0,49.3383,49.4897,49.3064,49.4419,46417.0
2018-03-27 14:20:00,62.05,62.05,61.73,61.78,37634.0,49.4419,49.4419,49.1869,49.2267,37634.0
2018-03-27 14:30:00,61.79,61.94,61.75,61.94,30450.0,49.2347,49.3542,49.2028,49.3542,30450.0
2018-03-27 14:40:00,61.95,62.02,61.75,61.79,41161.0,49.3622,49.418,49.2028,49.2347,41161.0
2018-03-27 14:50:00,61.79,61.84,61.62,61.62,28463.0,49.2347,49.2745,49.0992,49.0992,28463.0
2018-03-27 15:00:00,61.65,61.65,61.25,61.44,44918.0,49.1232,49.1232,48.8044,48.9558,44918.0
2018-03-27 15:10:00,61.47,61.62,61.33,61.54,40658.0,48.9797,49.0992,48.8682,49.0355,40658.0
2018-03-27 15:20:00,61.53,61.55,61.2,61.26,42624.0,49.0275,49.0435,48.7646,48.8124,42624.0
2018-03-27 15:30:00,61.24,61.27,60.9,61.16,99995.0,48.7965,48.8204,48.5255,48.7327,99995.0
2018-03-27 15:40:00,61.16,61.17,60.82,60.96,136214.0,48.7327,48.7407,48.4618,48.5734,136214.0
2018-03-27 15:50:00,60.94,61.27,60.92,61.23,287703.0,48.5574,48.8204,48.5415,48.7885,287703.0
2018-03-28 09:30:00,61.52,62.11,61.47,61.75,88260.0,49.0196,49.4897,48.9797,49.2028,88260.0
2018-03-28 09:40:00,61.78,62.56,61.78,62.47,67497.0,49.2267,49.8482,49.2267,49.7765,67497.0
2018-03-28 09:50:00,62.47,62.49,62.02,62.2,88898.0,49.7765,49.7925,49.418,49.5614,88898.0
2018-03-28 10:00:00,62.2,62.56,62.13,62.46,97053.0,49.5614,49.8482,49.5056,49.7686,97053.0
2018-03-28 10:10:00,62.45,62.45,61.83,62.0,71354.0,49.7606,49.7606,49.2666,49.402,71354.0
2018-03-28 10:20:00,61.99,62.33,61.97,62.33,79264.0,49.3941,49.665,49.3781,49.665,79264.0
2018-03-28 10:30:00,62.33,62.46,62.17,62.38,59047.0,49.665,49.7686,49.5375,49.7048,59047.0
2018-03-28 10:40:00,62.38,62.39,62.12,62.18,50822.0,49.7048,49.7128,49.4977,49.5455,50822.0
2018-03-28 10:50:00,62.22,62.32,61.97,62.03,96857.0,49.5773,49.657,49.3781,49.4259,96857.0
2018-03-28 11:00:00,62.03,62.23,61.87,62.04,74299.0,49.4259,49.5853,49.2984,49.4339,74299.0
2018-03-28 11:10:00,62.04,62.11,61.72,61.88,51207.0,49.4339,49.4897,49.1789,49.3064,51207.0
2018-03-28 11:20:00,61.87,61.91,61.68,61.79,97515.0,49.2984,49.3303,49.1471,49.2347,97515.0
2018-03-28 11:30:00,61.81,62.09,61.62,62.05,143653.0,49.2506,49.4737,49.0992,49.4419,143653.0
2018-03-28 11:40:00,62.05,62.27,61.97,62.13,45110.0,49.4419,49.6172,49.3781,49.5056,45110.0
2018-03-28 11:50:00,62.17,62.32,62.07,62.12,41708.0,49.5375,49.657,49.4578,49.4977,41708.0
2018-03-28 12:00:00,62.16,62.27,62.1,62.22,37553.0,49.5295,49.6172,49.4817,49.5773,37553.0
2018-03-28 12:10:00,62.22,62.63,62.22,62.62,53615.0,49.5773,49.904,49.5773,49.8961,53615.0
2018-03-28 12:20:00,62.61,62.67,62.46,62.46,96691.0,49.8881,49.9359,49.7686,49.7686,96691.0
2018-03-28 12:30:00,62.49,62.67,62.45,62.62,31748.0,49.7925,49.9359,49.7606,49.8961,31748.0
2018-03-28 12:40:00,62.64,62.78,62.64,62.7,61850.0,49.912,50.0235,49.912,49.9598,61850.0
2018-03-28 12:50:00,62.7,62.82,62.68,62.72,40378.0,49.9598,50.0554,49.9439,49.9757,40378.0
2018-03-28 13:00:00,62.72,62.86,62.63,62.85,169366.0,49.9757,50.0873,49.904,50.0793,169366.0
2018-03-28 13:10:00,62.85,62.87,62.67,62.77,37097.0,50.0793,50.0953,49.9359,50.0156,37097.0
2018-03-28 13:20:00,62.77,62.86,62.69,62.77,29345.0,50.0156,50.0873,49.9518,50.0156,29345.0
2018-03-28 13:30:00,62.8,62.86,62.65,62.73,32425.0,50.0395,50.0873,49.92,49.9837,32425.0
2018-03-28 13:40:00,62.72,62.99,62.67,62.93,33007.0,49.9757,50.1909,49.9359,50.1431,33007.0
2018-03-28 13:50:00,62.92,62.98,62.86,62.94,34351.0,50.1351,50.1829,50.0873,50.151,34351.0
2018-03-28 14:00:00,62.94,62.97,62.78,62.82,32561.0,50.151,50.1749,50.0235,50.0554,32561.0
2018-03-28 14:10:00,62.8,62.98,62.7,62.96,35131.0,50.0395,50.1829,49.9598,50.167,35131.0
2018-03-28 14:20:00,62.97,63.12,62.85,62.87,53752.0,50.1749,50.2945,50.0793,50.0953,53752.0
2018-03-28 14:30:00,62.85,63.04,62.83,63.03,56460.0,50.0793,50.2307,50.0634,50.2227,56460.0
2018-03-28 14:40:00,63.05,63.15,62.81,62.89,57113.0,50.2387,50.3184,50.0474,50.1112,57113.0
2018-03-28 14:50:00,62.88,62.95,62.77,62.91,56453.0,50.1032,50.159,50.0156,50.1271,56453.0
2018-03-28 15:00:00,62.91,63.04,62.76,62.77,94454.0,50.1271,50.2307,50.0076,50.0156,94454.0
2018-03-28 15:10:00,62.78,63.06,62.77,63.03,93474.0,50.0235,50.2466,50.0156,50.2227,93474.0
2018-03-28 15:20:00,63.03,63.06,62.8,62.87,89778.0,50.2227,50.2466,50.0395,50.0953,89778.0
2018-03-28 15:30:00,62.86,63.0,62.75,62.95,105744.0,50.0873,50.1988,49.9996,50.159,105744.0
2018-03-28 15:40:00,62.95,62.98,62.69,62.78,203449.0,50.159,50.1829,49.9518,50.0235,203449.0
2018-03-28 15:50:00,62.79,62.83,62.56,62.57,261622.0,50.0315,50.0634,49.8482,49.8562,261622.0
2018-03-29 09:30:00,62.46,62.78,62.38,62.68,55402.0,50.1357,50.3926,50.0715,50.3123,55402.0
2018-03-29 09:40:00,62.66,62.68,62.24,62.36,65843.0,50.2963,50.3123,49.9591,50.0554,65843.0
2018-03-29 09:50:00,62.36,62.54,62.24,62.43,38733.0,50.0554,50.1999,49.9591,50.1116,38733.0
2018-03-29 10:00:00,62.52,62.52,62.29,62.32,47306.0,50.1839,50.1839,49.9993,50.0233,47306.0
2018-03-29 10:10:00,62.32,62.41,62.23,62.38,42808.0,50.0233,50.0956,49.9511,50.0715,42808.0
2018-03-29 10:20:00,62.35,62.38,62.08,62.09,59558.0,50.0474,50.0715,49.8307,49.8387,59558.0
2018-03-29 10:30:00,62.11,62.11,61.87,61.93,27695.0,49.8548,49.8548,49.6621,49.7103,27695.0
2018-03-29 10:40:00,61.92,62.15,61.92,62.06,23808.0,49.7023,49.8869,49.7023,49.8146,23808.0
2018-03-29 10:50:00,62.05,62.08,61.88,62.05,28697.0,49.8066,49.8307,49.6702,49.8066,28697.0
2018-03-29 11:00:00,62.1,62.41,62.06,62.39,38671.0,49.8467,50.0956,49.8146,50.0795,38671.0
2018-03-29 11:10:00,62.38,62.4,62.16,62.19,20592.0,50.0715,50.0876,49.8949,49.919,20592.0
2018-03-29 11:20:00,62.19,62.19,62.04,62.05,24453.0,49.919,49.919,49.7986,49.8066,24453.0
2018-03-29 11:30:00,62.05,62.06,61.87,62.03,30266.0,49.8066,49.8146,49.6621,49.7906,30266.0
2018-03-29 11:40:00,62.04,62.14,62.0,62.13,68287.0,49.7986,49.8789,49.7665,49.8708,68287.0
2018-03-29 11:50:00,62.13,62.15,62.03,62.08,67857.0,49.8708,49.8869,49.7906,49.8307,67857.0
2018-03-29 12:00:00,62.09,62.11,61.92,61.92,20512.0,49.8387,49.8548,49.7023,49.7023,20512.0
2018-03-29 12:10:00,61.9,61.98,61.89,61.92,23349.0,49.6862,49.7504,49.6782,49.7023,23349.0
2018-03-29 12:20:00,61.91,62.03,61.87,62.01,19036.0,49.6942,49.7906,49.6621,49.7745,19036.0
2018-03-29 12:30:00,62.0,62.08,61.93,62.07,41465.0,49.7665,49.8307,49.7103,49.8227,41465.0
2018-03-29 12:40:00,62.09,62.14,62.05,62.11,18475.0,49.8387,49.8789,49.8066,49.8548,18475.0
2018-03-29 12:50:00,62.11,62.2,62.08,62.08,25992.0,49.8548,49.927,49.8307,49.8307,25992.0
2018-03-29 13:00:00,62.08,62.14,62.06,62.09,11969.0,49.8307,49.8789,49.8146,49.8387,11969.0
2018-03-29 13:10:00,62.1,62.22,62.1,62.2,19063.0,49.8467,49.9431,49.8467,49.927,19063.0
2018-03-29 13:20:00,62.19,62.2,62.15,62.15,11309.0,49.919,49.927,49.8869,49.8869,11309.0
2018-03-29 13:30:00,62.16,62.2,62.1,62.1,15526.0,49.8949,49.927,49.8467,49.8467,15526.0
2018-03-29 13:40:00,62.08,62.24,62.08,62.24,18362.0,49.8307,49.9591,49.8307,49.9591,18362.0
2018-03-29 13:50:00,62.23,62.31,62.15,62.17,17324.0,49.9511,50.0153,49.8869,49.9029,17324.0
2018-03-29 14:00:00,62.16,62.2,62.11,62.18,19207.0,49.8949,49.927,49.8548,49.911,19207.0
2018-03-29 14:10:00,62.19,62.28,62.17,62.21,21018.0,49.919,49.9912,49.9029,49.935,21018.0
2018-03-29 14:20:00,62.21,62.28,62.16,62.28,35449.0,49.935,49.9912,49.8949,49.9912,35449.0
2018-03-29 14:30:00,62.28,62.36,62.23,62.33,32779.0,49.9912,50.0554,49.9511,50.0314,32779.0
2018-03-29 14:40:00,62.33,62.46,62.32,62.46,35882.0,50.0314,50.1357,50.0233,50.1357,35882.0
2018-03-29 14:50:00,62.45,62.53,62.44,62.47,30165.0,50.1277,50.1919,50.1197,50.1437,30165.0
2018-03-29 15:00:00,62.46,62.66,62.42,62.65,35858.0,50.1357,50.2963,50.1036,50.2882,35858.0
2018-03-29 15:10:00,62.64,62.71,62.61,62.65,41355.0,50.2802,50.3364,50.2561,50.2882,41355.0
2018-03-29 15:20:00,62.64,62.8,62.6,62.76,60244.0,50.2802,50.4086,50.2481,50.3765,60244.0
2018-03-29 15:30:00,62.74,62.76,62.6,62.75,88260.0,50.3605,50.3765,50.2481,50.3685,88260.0
2018-03-29 15:40:00,62.75,62.95,62.71,62.9,111348.0,50.3685,50.529,50.3364,50.4889,111348.0
2018-03-29 15:50:00,62.9,62.91,62.66,62.68,270114.0,50.4889,50.4969,50.2963,50.3123,270114.0
2018-04-02 09:30:00,63.25,64.44,63.25,63.94,143542.0,50.7698,51.725,50.7698,51.3237,143542.0
2018-04-02 09:40:00,63.92,63.99,63.26,63.27,97521.0,51.3076,51.3638,50.7779,50.7859,97521.0
2018-04-02 09:50:00,63.26,63.38,62.91,62.91,105808.0,50.7779,50.8742,50.4969,50.4969,105808.0
2018-04-02 10:00:00,62.91,62.93,62.34,62.34,46924.0,50.4969,50.513,50.0394,50.0394,46924.0
2018-04-02 10:10:00,62.35,62.51,62.19,62.31,65085.0,50.0474,50.1758,49.919,50.0153,65085.0
2018-04-02 10:20:00,62.32,62.49,62.3,62.45,30939.0,50.0233,50.1598,50.0073,50.1277,30939.0
2018-04-02 10:30:00,62.46,62.49,62.26,62.33,30942.0,50.1357,50.1598,49.9752,50.0314,30942.0
2018-04-02 10:40:00,62.34,62.44,62.29,62.36,47283.0,50.0394,50.1197,49.9993,50.0554,47283.0
2018-04-02 10:50:00,62.35,62.36,62.02,62.07,26494.0,50.0474,50.0554,49.7825,49.8227,26494.0
2018-04-02 11:00:00,62.04,62.05,61.81,61.85,39634.0,49.7986,49.8066,49.614,49.6461,39634.0
2018-04-02 11:10:00,61.85,61.87,61.47,61.55,58017.0,49.6461,49.6621,49.3411,49.4053,58017.0
2018-04-02 11:20:00,61.54,61.76,61.53,61.75,31947.0,49.3972,49.5738,49.3892,49.5658,31947.0
2018-04-02 11:30:00,61.75,61.77,61.22,61.36,30581.0,49.5658,49.5819,49.1404,49.2528,30581.0
2018-04-02 11:40:00,61.34,61.55,61.2,61.53,31362.0,49.2367,49.4053,49.1243,49.3892,31362.0
2018-04-02 11:50:00,61.52,61.56,61.37,61.41,33839.0,49.3812,49.4133,49.2608,49.2929,33839.0
2018-04-02 12:00:00,61.41,61.42,61.1,61.14,29734.0,49.2929,49.3009,49.0441,49.0762,29734.0
2018-04-02 12:10:00,61.13,61.26,61.04,61.25,19337.0,49.0681,49.1725,48.9959,49.1645,19337.0
2018-04-02 12:20:00,61.24,61.35,61.24,61.29,16860.0,49.1564,49.2447,49.1564,49.1966,16860.0
2018-04-02 12:30:00,61.28,61.44,61.24,61.24,21312.0,49.1885,49.317,49.1564,49.1564,21312.0
2018-04-02 12:40:00,61.26,61.43,61.21,61.27,22540.0,49.1725,49.3089,49.1324,49.1805,22540.0
2018-04-02 12:50:00,61.25,61.27,61.15,61.21,23528.0,49.1645,49.1805,49.0842,49.1324,23528.0
2018-04-02 13:00:00,61.24,61.32,61.12,61.15,34767.0,49.1564,49.2207,49.0601,49.0842,34767.0
2018-04-02 13:10:00,61.14,61.23,61.0,61.03,47838.0,49.0762,49.1484,48.9638,48.9879,47838.0
2018-04-02 13:20:00,61.03,61.05,60.79,60.79,44544.0,48.9879,49.0039,48.7952,48.7952,44544.0
2018-04-02 13:30:00,60.8,60.92,60.71,60.71,41756.0,48.8033,48.8996,48.731,48.731,41756.0
2018-04-02 13:40:00,60.71,60.73,60.48,60.5,57727.0,48.731,48.7471,48.5464,48.5625,57727.0
2018-04-02 13:50:00,60.51,60.51,60.29,60.43,75214.0,48.5705,48.5705,48.3939,48.5063,75214.0
2018-04-02 14:00:00,60.39,60.39,60.02,60.12,107587.0,48.4742,48.4742,48.1772,48.2574,107587.0
2018-04-02 14:10:00,60.12,60.38,60.0,60.36,61609.0,48.2574,48.4661,48.1611,48.4501,61609.0
2018-04-02 14:20:00,60.35,60.58,60.34,60.5,79436.0,48.442,48.6267,48.434,48.5625,79436.0
2018-04-02 14:30:00,60.5,60.7,60.47,60.56,38619.0,48.5625,48.723,48.5384,48.6106,38619.0
2018-04-02 14:40:00,60.56,60.65,60.45,60.65,24898.0,48.6106,48.6829,48.5223,48.6829,24898.0
2018-04-02 14:50:00,60.64,60.8,60.64,60.69,48001.0,48.6748,48.8033,48.6748,48.715,48001.0
2018-04-02 15:00:00,60.73,60.76,60.49,60.58,62084.0,48.7471,48.7712,48.5544,48.6267,62084.0
2018-04-02 15:10:00,60.58,60.75,60.51,60.75,44671.0,48.6267,48.7631,48.5705,48.7631,44671.0
2018-04-02 15:20:00,60.73,60.78,60.56,60.71,111038.0,48.7471,48.7872,48.6106,48.731,111038.0
2018-04-02 15:30:00,60.71,60.81,60.51,60.69,93427.0,48.731,48.8113,48.5705,48.715,93427.0
2018-04-02 15:40:00,60.7,61.03,60.64,60.96,136787.0,48.723,48.9879,48.6748,48.9317,136787.0
2018-04-02 15:50:00,60.97,61.15,60.94,61.01,244871.0,48.9397,49.0842,48.9156,48.9718,244871.0
2018-04-03 09:30:00,61.4,61.88,60.98,61.01,53653.0,49.2849,49.6702,48.9477,48.9718,53653.0
2018-04-03 09:40:00,61.0,61.2,60.73,61.19,88712.0,48.9638,49.1243,48.7471,49.1163,88712.0
2018-04-03 09:50:00,61.16,61.16,60.88,61.02,39054.0,49.0922,49.0922,48.8675,48.9798,39054.0
2018-04-03 10:00:00,61.03,61.1,60.9,60.96,30014.0,48.9879,49.0441,48.8835,48.9317,30014.0
2018-04-03 10:10:00,60.98,60.98,60.39,60.43,29914.0,48.9477,48.9477,48.4742,48.5063,29914.0
2018-04-03 10:20:00,60.41,60.49,60.01,60.08,69724.0,48.4902,48.5544,48.1691,48.2253,69724.0
2018-04-03 10:30:00,60.1,60.21,59.92,60.21,49399.0,48.2414,48.3297,48.0969,48.3297,49399.0
2018-04-03 10:40:00,60.2,60.71,60.2,60.67,28394.0,48.3216,48.731,48.3216,48.6989,28394.0
2018-04-03 10:50:00,60.66,60.8,60.61,60.67,48055.0,48.6909,48.8033,48.6507,48.6989,48055.0
2018-04-03 11:00:00,60.69,60.9,60.69,60.85,27362.0,48.715,48.8835,48.715,48.8434,27362.0
2018-04-03 11:10:00,60.88,60.93,60.79,60.93,21997.0,48.8675,48.9076,48.7952,48.9076,21997.0
2018-04-03 11:20:00,60.94,61.06,60.91,60.91,21070.0,48.9156,49.012,48.8916,48.8916,21070.0
2018-04-03 11:30:00,60.89,60.94,60.8,60.8,26576.0,48.8755,48.9156,48.8033,48.8033,26576.0
2018-04-03 11:40:00,60.81,61.07,60.81,61.04,12185.0,48.8113,49.02,48.8113,48.9959,12185.0
2018-04-03 11:50:00,61.02,61.02,60.82,60.82,14228.0,48.9798,48.9798,48.8193,48.8193,14228.0
2018-04-03 12:00:00,60.85,61.02,60.83,60.89,18694.0,48.8434,48.9798,48.8273,48.8755,18694.0
2018-04-03 12:10:00,60.88,60.88,60.78,60.84,16593.0,48.8675,48.8675,48.7872,48.8354,16593.0
2018-04-03 12:20:00,60.86,60.88,60.7,60.84,15933.0,48.8514,48.8675,48.723,48.8354,15933.0
2018-04-03 12:30:00,60.82,60.86,60.62,60.63,21178.0,48.8193,48.8514,48.6588,48.6668,21178.0
2018-04-03 12:40:00,60.66,60.74,60.57,60.59,11557.0,48.6909,48.7551,48.6186,48.6347,11557.0
2018-04-03 12:50:00,60.6,60.63,60.47,60.49,38376.0,48.6427,48.6668,48.5384,48.5544,38376.0
2018-04-03 13:00:00,60.52,60.6,60.45,60.46,47857.0,48.5785,48.6427,48.5223,48.5303,47857.0
2018-04-03 13:10:00,60.47,60.48,60.3,60.39,21115.0,48.5384,48.5464,48.4019,48.4742,21115.0
2018-04-03 13:20:00,60.42,60.63,60.42,60.57,71020.0,48.4982,48.6668,48.4982,48.6186,71020.0
2018-04-03 13:30:00,60.6,60.64,60.51,60.56,14806.0,48.6427,48.6748,48.5705,48.6106,14806.0
2018-04-03 13:40:00,60.58,60.61,60.47,60.48,11727.0,48.6267,48.6507,48.5384,48.5464,11727.0
2018-04-03 13:50:00,60.48,60.66,60.48,60.6,29474.0,48.5464,48.6909,48.5464,48.6427,29474.0
2018-04-03 14:00:00,60.61,60.64,60.46,60.5,26805.0,48.6507,48.6748,48.5303,48.5625,26805.0
2018-04-03 14:10:00,60.5,60.51,60.39,60.43,37575.0,48.5625,48.5705,48.4742,48.5063,37575.0
2018-04-03 14:20:00,60.41,60.51,60.39,60.5,30771.0,48.4902,48.5705,48.4742,48.5625,30771.0
2018-04-03 14:30:00,60.46,60.53,60.42,60.46,42229.0,48.5303,48.5865,48.4982,48.5303,42229.0
2018-04-03 14:40:00,60.46,60.64,60.36,60.63,72849.0,48.5303,48.6748,48.4501,48.6668,72849.0
2018-04-03 14:50:00,60.61,60.77,60.57,60.75,27755.0,48.6507,48.7792,48.6186,48.7631,27755.0
2018-04-03 15:00:00,60.74,61.2,60.7,61.15,34584.0,48.7551,49.1243,48.723,49.0842,34584.0
2018-04-03 15:10:00,61.17,61.26,60.97,61.04,47309.0,49.1003,49.1725,48.9397,48.9959,47309.0
2018-04-03 15:20:00,61.03,61.18,60.96,61.16,64433.0,48.9879,49.1083,48.9317,49.0922,64433.0
2018-04-03 15:30:00,61.18,61.23,60.93,61.09,59073.0,49.1083,49.1484,48.9076,49.036,59073.0
2018-04-03 15:40:00,61.09,61.2,61.02,61.11,83411.0,49.036,49.1243,48.9798,49.0521,83411.0
2018-04-03 15:50:00,61.09,61.34,61.05,61.3,205288.0,49.036,49.2367,49.0039,49.2046,205288.0
2018-04-04 09:30:00,60.8,61.07,60.63,61.07,74137.0,48.8033,49.02,48.6668,49.02,74137.0
2018-04-04 09:40:00,61.04,61.51,61.04,61.49,35507.0,48.9959,49.3732,48.9959,49.3571,35507.0
2018-04-04 09:50:00,61.5,61.95,61.47,61.85,90464.0,49.3651,49.7263,49.3411,49.6461,90464.0
2018-04-04 10:00:00,61.86,61.86,61.61,61.85,44466.0,49.6541,49.6541,49.4534,49.6461,44466.0
2018-04-04 10:10:00,61.84,62.08,61.81,62.04,115854.0,49.6381,49.8307,49.614,49.7986,115854.0
2018-04-04 10:20:00,62.01,62.16,61.88,61.99,33546.0,49.7745,49.8949,49.6702,49.7585,33546.0
2018-04-04 10:30:00,61.99,62.03,61.81,61.89,25621.0,49.7585,49.7906,49.614,49.6782,25621.0
2018-04-04 10:40:00,61.89,62.15,61.88,62.15,23493.0,49.6782,49.8869,49.6702,49.8869,23493.0
2018-04-04 10:50:00,62.14,62.15,61.94,62.09,28544.0,49.8789,49.8869,49.7183,49.8387,28544.0
2018-04-04 11:00:00,62.09,62.11,61.87,62.0,23266.0,49.8387,49.8548,49.6621,49.7665,23266.0
2018-04-04 11:10:00,62.01,62.12,61.95,62.06,14879.0,49.7745,49.8628,49.7263,49.8146,14879.0
2018-04-04 11:20:00,62.05,62.22,62.03,62.15,59379.0,49.8066,49.9431,49.7906,49.8869,59379.0
2018-04-04 11:30:00,62.16,62.26,62.06,62.14,22076.0,49.8949,49.9752,49.8146,49.8789,22076.0
2018-04-04 11:40:00,62.14,62.15,61.95,62.05,19184.0,49.8789,49.8869,49.7263,49.8066,19184.0
2018-04-04 11:50:00,62.04,62.06,61.88,62.05,10877.0,49.7986,49.8146,49.6702,49.8066,10877.0
2018-04-04 12:00:00,62.05,62.24,62.03,62.23,15347.0,49.8066,49.9591,49.7906,49.9511,15347.0
2018-04-04 12:10:00,62.25,62.38,62.2,62.24,14500.0,49.9672,50.0715,49.927,49.9591,14500.0
2018-04-04 12:20:00,62.23,62.49,62.19,62.49,29077.0,49.9511,50.1598,49.919,50.1598,29077.0
2018-04-04 12:30:00,62.51,62.57,62.37,62.47,18235.0,50.1758,50.224,50.0635,50.1437,18235.0
2018-04-04 12:40:00,62.48,62.59,62.44,62.54,18332.0,50.1518,50.2401,50.1197,50.1999,18332.0
2018-04-04 12:50:00,62.52,62.52,62.38,62.45,14917.0,50.1839,50.1839,50.0715,50.1277,14917.0
2018-04-04 13:00:00,62.47,62.47,62.4,62.43,9383.0,50.1437,50.1437,50.0876,50.1116,9383.0
2018-04-04 13:10:00,62.41,62.41,62.24,62.25,16165.0,50.0956,50.0956,49.9591,49.9672,16165.0
2018-04-04 13:20:00,62.23,62.31,62.14,62.21,18576.0,49.9511,50.0153,49.8789,49.935,18576.0
2018-04-04 13:30:00,62.2,62.26,62.09,62.19,39651.0,49.927,49.9752,49.8387,49.919,39651.0
2018-04-04 13:40:00,62.19,62.35,62.19,62.21,50967.0,49.919,50.0474,49.919,49.935,50967.0
2018-04-04 13:50:00,62.21,62.33,62.12,62.33,30445.0,49.935,50.0314,49.8628,50.0314,30445.0
2018-04-04 14:00:00,62.33,62.48,62.33,62.41,26297.0,50.0314,50.1518,50.0314,50.0956,26297.0
2018-04-04 14:10:00,62.43,62.66,62.41,62.65,26122.0,50.1116,50.2963,50.0956,50.2882,26122.0
2018-04-04 14:20:00,62.66,62.73,62.64,62.71,21836.0,50.2963,50.3524,50.2802,50.3364,21836.0
2018-04-04 14:30:00,62.71,62.72,62.54,62.56,30550.0,50.3364,50.3444,50.1999,50.216,30550.0
2018-04-04 14:40:00,62.56,62.88,62.55,62.83,50936.0,50.216,50.4728,50.208,50.4327,50936.0
2018-04-04 14:50:00,62.85,62.99,62.85,62.97,50855.0,50.4488,50.5611,50.4488,50.5451,50855.0
2018-04-04 15:00:00,62.95,63.12,62.93,63.12,63002.0,50.529,50.6655,50.513,50.6655,63002.0
2018-04-04 15:10:00,63.1,63.1,62.92,62.94,46751.0,50.6494,50.6494,50.505,50.521,46751.0
2018-04-04 15:20:00,62.95,63.3,62.94,63.27,76355.0,50.529,50.81,50.521,50.7859,76355.0
2018-04-04 15:30:00,63.28,63.34,63.18,63.19,93711.0,50.7939,50.8421,50.7136,50.7217,93711.0
2018-04-04 15:40:00,63.2,63.2,63.05,63.11,117900.0,50.7297,50.7297,50.6093,50.6575,117900.0
2018-04-04 15:50:00,63.13,63.15,62.92,62.94,207362.0,50.6735,50.6896,50.505,50.521,207362.0
2018-04-05 09:30:00,63.25,63.37,62.94,62.96,42702.0,50.7698,50.8662,50.521,50.5371,42702.0
2018-04-05 09:40:00,63.03,63.08,62.69,63.07,16339.0,50.5932,50.6334,50.3203,50.6254,16339.0
2018-04-05 09:50:00,63.05,63.39,63.0,63.21,21469.0,50.6093,50.8822,50.5692,50.7377,21469.0
2018-04-05 10:00:00,63.21,63.24,62.94,63.24,22775.0,50.7377,50.7618,50.521,50.7618,22775.0
2018-04-05 10:10:00,63.26,63.45,63.25,63.42,29245.0,50.7779,50.9304,50.7698,50.9063,29245.0
2018-04-05 10:20:00,63.39,63.55,63.31,63.54,28171.0,50.8822,51.0106,50.818,51.0026,28171.0
2018-04-05 10:30:00,63.54,63.73,63.49,63.69,32305.0,51.0026,51.1551,50.9625,51.123,32305.0
2018-04-05 10:40:00,63.69,63.69,63.47,63.63,33464.0,51.123,51.123,50.9464,51.0749,33464.0
2018-04-05 10:50:00,63.64,63.68,63.6,63.6,17694.0,51.0829,51.115,51.0508,51.0508,17694.0
2018-04-05 11:00:00,63.62,64.14,63.59,64.11,33758.0,51.0668,51.4842,51.0427,51.4601,33758.0
2018-04-05 11:10:00,64.13,64.26,64.06,64.18,29324.0,51.4762,51.5805,51.42,51.5163,29324.0
2018-04-05 11:20:00,64.19,64.21,63.96,63.98,41230.0,51.5244,51.5404,51.3397,51.3558,41230.0
2018-04-05 11:30:00,63.99,64.1,63.92,64.09,30448.0,51.3638,51.4521,51.3076,51.4441,30448.0
2018-04-05 11:40:00,64.07,64.08,63.82,63.82,28439.0,51.428,51.4361,51.2274,51.2274,28439.0
2018-04-05 11:50:00,63.79,63.88,63.74,63.88,22341.0,51.2033,51.2755,51.1632,51.2755,22341.0
2018-04-05 12:00:00,63.88,63.88,63.64,63.64,17332.0,51.2755,51.2755,51.0829,51.0829,17332.0
2018-04-05 12:10:00,63.62,63.72,63.52,63.52,19780.0,51.0668,51.1471,50.9866,50.9866,19780.0
2018-04-05 12:20:00,63.51,63.62,63.48,63.59,16704.0,50.9785,51.0668,50.9545,51.0427,16704.0
2018-04-05 12:30:00,63.58,63.63,63.52,63.6,15669.0,51.0347,51.0749,50.9866,51.0508,15669.0
2018-04-05 12:40:00,63.6,63.65,63.54,63.58,18016.0,51.0508,51.0909,51.0026,51.0347,18016.0
2018-04-05 12:50:00,63.58,63.61,63.52,63.52,12735.0,51.0347,51.0588,50.9866,50.9866,12735.0
2018-04-05 13:00:00,63.53,63.6,63.53,63.57,14597.0,50.9946,51.0508,50.9946,51.0267,14597.0
2018-04-05 13:10:00,63.57,63.57,63.42,63.45,11314.0,51.0267,51.0267,50.9063,50.9304,11314.0
2018-04-05 13:20:00,63.44,63.47,63.35,63.44,31784.0,50.9223,50.9464,50.8501,50.9223,31784.0
2018-04-05 13:30:00,63.45,63.55,63.41,63.41,34912.0,50.9304,51.0106,50.8983,50.8983,34912.0
2018-04-05 13:40:00,63.41,63.5,63.31,63.5,69835.0,50.8983,50.9705,50.818,50.9705,69835.0
2018-04-05 13:50:00,63.47,63.69,63.46,63.64,44671.0,50.9464,51.123,50.9384,51.0829,44671.0
2018-04-05 14:00:00,63.66,63.7,63.45,63.46,42128.0,51.0989,51.131,50.9304,50.9384,42128.0
2018-04-05 14:10:00,63.46,63.61,63.45,63.59,35163.0,50.9384,51.0588,50.9304,51.0427,35163.0
2018-04-05 14:20:00,63.59,63.61,63.45,63.49,26539.0,51.0427,51.0588,50.9304,50.9625,26539.0
2018-04-05 14:30:00,63.5,63.83,63.5,63.81,64294.0,50.9705,51.2354,50.9705,51.2193,64294.0
2018-04-05 14:40:00,63.81,63.96,63.77,63.9,40145.0,51.2193,51.3397,51.1872,51.2916,40145.0
2018-04-05 14:50:00,63.89,63.99,63.82,63.99,52284.0,51.2836,51.3638,51.2274,51.3638,52284.0
2018-04-05 15:00:00,63.99,64.01,63.74,64.0,39588.0,51.3638,51.3799,51.1632,51.3719,39588.0
2018-04-05 15:10:00,64.0,64.1,63.98,63.98,56744.0,51.3719,51.4521,51.3558,51.3558,56744.0
2018-04-05 15:20:00,63.98,64.02,63.8,63.81,52691.0,51.3558,51.3879,51.2113,51.2193,52691.0
2018-04-05 15:30:00,63.8,63.82,63.67,63.68,76139.0,51.2113,51.2274,51.107,51.115,76139.0
2018-04-05 15:40:00,63.68,63.92,63.67,63.91,111224.0,51.115,51.3076,51.107,51.2996,111224.0
2018-04-05 15:50:00,63.92,63.97,63.83,63.83,313214.0,51.3076,51.3478,51.2354,51.2354,313214.0
2018-04-06 09:30:00,63.3,63.38,63.1,63.3,36446.0,50.81,50.8742,50.6494,50.81,36446.0
2018-04-06 09:40:00,63.3,63.3,62.92,63.13,18638.0,50.81,50.81,50.505,50.6735,18638.0
2018-04-06 09:50:00,63.2,63.58,63.2,63.58,20855.0,50.7297,51.0347,50.7297,51.0347,20855.0
2018-04-06 10:00:00,63.57,63.66,63.44,63.59,76987.0,51.0267,51.0989,50.9223,51.0427,76987.0
2018-04-06 10:10:00,63.58,63.74,63.57,63.7,51039.0,51.0347,51.1632,51.0267,51.131,51039.0
2018-04-06 10:20:00,63.71,63.83,63.46,63.46,60534.0,51.1391,51.2354,50.9384,50.9384,60534.0
2018-04-06 10:30:00,63.46,63.5,63.35,63.39,18112.0,50.9384,50.9705,50.8501,50.8822,18112.0
2018-04-06 10:40:00,63.36,63.42,63.21,63.24,23411.0,50.8581,50.9063,50.7377,50.7618,23411.0
2018-04-06 10:50:00,63.19,63.28,63.13,63.18,16850.0,50.7217,50.7939,50.6735,50.7136,16850.0
2018-04-06 11:00:00,63.14,63.18,62.93,63.18,24985.0,50.6815,50.7136,50.513,50.7136,24985.0
2018-04-06 11:10:00,63.16,63.22,63.07,63.11,21886.0,50.6976,50.7458,50.6254,50.6575,21886.0
2018-04-06 11:20:00,63.15,63.2,62.97,63.17,17944.0,50.6896,50.7297,50.5451,50.7056,17944.0
2018-04-06 11:30:00,63.18,63.2,63.11,63.19,15072.0,50.7136,50.7297,50.6575,50.7217,15072.0
2018-04-06 11:40:00,63.18,63.2,62.98,63.0,16673.0,50.7136,50.7297,50.5531,50.5692,16673.0
2018-04-06 11:50:00,62.97,63.2,62.95,63.14,21280.0,50.5451,50.7297,50.529,50.6815,21280.0
2018-04-06 12:00:00,63.13,63.16,63.03,63.12,14942.0,50.6735,50.6976,50.5932,50.6655,14942.0
2018-04-06 12:10:00,63.12,63.12,62.91,62.91,12208.0,50.6655,50.6655,50.4969,50.4969,12208.0
2018-04-06 12:20:00,62.88,62.91,62.8,62.81,15072.0,50.4728,50.4969,50.4086,50.4167,15072.0
2018-04-06 12:30:00,62.78,63.0,62.78,62.96,16029.0,50.3926,50.5692,50.3926,50.5371,16029.0
2018-04-06 12:40:00,62.97,63.09,62.96,63.08,12913.0,50.5451,50.6414,50.5371,50.6334,12913.0
2018-04-06 12:50:00,63.03,63.19,63.01,63.17,11600.0,50.5932,50.7217,50.5772,50.7056,11600.0
2018-04-06 13:00:00,63.14,63.14,62.91,62.94,13847.0,50.6815,50.6815,50.4969,50.521,13847.0
2018-04-06 13:10:00,62.9,62.93,62.81,62.89,19392.0,50.4889,50.513,50.4167,50.4809,19392.0
2018-04-06 13:20:00,62.87,63.0,62.81,62.98,14380.0,50.4648,50.5692,50.4167,50.5531,14380.0
2018-04-06 13:30:00,62.97,63.04,62.82,62.82,13921.0,50.5451,50.6013,50.4247,50.4247,13921.0
2018-04-06 13:40:00,62.85,62.87,62.58,62.6,19124.0,50.4488,50.4648,50.232,50.2481,19124.0
2018-04-06 13:50:00,62.62,62.65,62.41,62.46,22375.0,50.2641,50.2882,50.0956,50.1357,22375.0
2018-04-06 14:00:00,62.41,62.51,62.26,62.34,25705.0,50.0956,50.1758,49.9752,50.0394,25705.0
2018-04-06 14:10:00,62.34,62.46,62.32,62.32,22659.0,50.0394,50.1357,50.0233,50.0233,22659.0
2018-04-06 14:20:00,62.33,62.49,62.22,62.27,23200.0,50.0314,50.1598,49.9431,49.9832,23200.0
2018-04-06 14:30:00,62.24,62.33,61.97,62.03,31280.0,49.9591,50.0314,49.7424,49.7906,31280.0
2018-04-06 14:40:00,62.02,62.2,61.97,62.04,28109.0,49.7825,49.927,49.7424,49.7986,28109.0
2018-04-06 14:50:00,62.02,62.02,61.81,61.87,40040.0,49.7825,49.7825,49.614,49.6621,40040.0
2018-04-06 15:00:00,61.89,62.03,61.84,61.99,32572.0,49.6782,49.7906,49.6381,49.7585,32572.0
2018-04-06 15:10:00,61.99,62.23,61.96,62.13,30176.0,49.7585,49.9511,49.7344,49.8708,30176.0
2018-04-06 15:20:00,62.13,62.23,62.03,62.09,32773.0,49.8708,49.9511,49.7906,49.8387,32773.0
2018-04-06 15:30:00,62.07,62.27,62.04,62.27,60978.0,49.8227,49.9832,49.7986,49.9832,60978.0
2018-04-06 15:40:00,62.25,62.43,62.13,62.17,78615.0,49.9672,50.1116,49.8708,49.9029,78615.0
2018-04-06 15:50:00,62.17,62.53,62.17,62.39,145389.0,49.9029,50.1919,49.9029,50.0795,145389.0
2018-04-09 09:30:00,62.75,62.9,62.26,62.26,58004.0,50.3685,50.4889,49.9752,49.9752,58004.0
2018-04-09 09:40:00,62.33,62.57,62.03,62.49,54128.0,50.0314,50.224,49.7906,50.1598,54128.0
2018-04-09 09:50:00,62.49,62.72,62.47,62.59,18650.0,50.1598,50.3444,50.1437,50.2401,18650.0
2018-04-09 10:00:00,62.56,62.59,62.3,62.47,15755.0,50.216,50.2401,50.0073,50.1437,15755.0
2018-04-09 10:10:00,62.43,62.43,62.25,62.28,18217.0,50.1116,50.1116,49.9672,49.9912,18217.0
2018-04-09 10:20:00,62.32,62.53,62.32,62.53,51155.0,50.0233,50.1919,50.0233,50.1919,51155.0
2018-04-09 10:30:00,62.51,62.71,62.5,62.7,21457.0,50.1758,50.3364,50.1678,50.3284,21457.0
2018-04-09 10:40:00,62.7,62.8,62.64,62.79,23279.0,50.3284,50.4086,50.2802,50.4006,23279.0
2018-04-09 10:50:00,62.8,62.89,62.74,62.75,14302.0,50.4086,50.4809,50.3605,50.3685,14302.0
2018-04-09 11:00:00,62.77,62.8,62.63,62.79,48823.0,50.3845,50.4086,50.2722,50.4006,48823.0
2018-04-09 11:10:00,62.81,63.01,62.81,63.0,27993.0,50.4167,50.5772,50.4167,50.5692,27993.0
2018-04-09 11:20:00,63.0,63.08,62.91,62.93,22012.0,50.5692,50.6334,50.4969,50.513,22012.0
2018-04-09 11:30:00,62.91,63.11,62.91,63.06,15853.0,50.4969,50.6575,50.4969,50.6173,15853.0
2018-04-09 11:40:00,63.04,63.18,63.04,63.15,31349.0,50.6013,50.7136,50.6013,50.6896,31349.0
2018-04-09 11:50:00,63.16,63.21,62.93,63.0,21719.0,50.6976,50.7377,50.513,50.5692,21719.0
2018-04-09 12:00:00,63.03,63.07,62.98,63.06,14795.0,50.5932,50.6254,50.5531,50.6173,14795.0
2018-04-09 12:10:00,63.05,63.23,63.04,63.2,14333.0,50.6093,50.7538,50.6013,50.7297,14333.0
2018-04-09 12:20:00,63.21,63.22,63.05,63.12,9226.0,50.7377,50.7458,50.6093,50.6655,9226.0
2018-04-09 12:30:00,63.11,63.19,63.1,63.13,14379.0,50.6575,50.7217,50.6494,50.6735,14379.0
2018-04-09 12:40:00,63.14,63.28,63.14,63.27,9334.0,50.6815,50.7939,50.6815,50.7859,9334.0
2018-04-09 12:50:00,63.28,63.33,63.21,63.21,8695.0,50.7939,50.8341,50.7377,50.7377,8695.0
2018-04-09 13:00:00,63.23,63.34,63.22,63.28,8500.0,50.7538,50.8421,50.7458,50.7939,8500.0
2018-04-09 13:10:00,63.3,63.31,63.21,63.28,14213.0,50.81,50.818,50.7377,50.7939,14213.0
2018-04-09 13:20:00,63.28,63.32,63.24,63.28,7220.0,50.7939,50.826,50.7618,50.7939,7220.0
2018-04-09 13:30:00,63.3,63.39,63.29,63.39,13938.0,50.81,50.8822,50.8019,50.8822,13938.0
2018-04-09 13:40:00,63.4,63.5,63.36,63.47,22455.0,50.8902,50.9705,50.8581,50.9464,22455.0
2018-04-09 13:50:00,63.48,63.5,63.46,63.46,42915.0,50.9545,50.9705,50.9384,50.9384,42915.0
2018-04-09 14:00:00,63.47,63.47,63.22,63.24,15796.0,50.9464,50.9464,50.7458,50.7618,15796.0
2018-04-09 14:10:00,63.23,63.24,63.15,63.23,18186.0,50.7538,50.7618,50.6896,50.7538,18186.0
2018-04-09 14:20:00,63.24,63.25,63.03,63.09,30216.0,50.7618,50.7698,50.5932,50.6414,30216.0
2018-04-09 14:30:00,63.08,63.16,63.05,63.11,14906.0,50.6334,50.6976,50.6093,50.6575,14906.0
2018-04-09 14:40:00,63.11,63.11,62.97,63.06,15825.0,50.6575,50.6575,50.5451,50.6173,15825.0
2018-04-09 14:50:00,63.08,63.16,63.05,63.12,15860.0,50.6334,50.6976,50.6093,50.6655,15860.0
2018-04-09 15:00:00,63.12,63.22,63.12,63.2,14026.0,50.6655,50.7458,50.6655,50.7297,14026.0
2018-04-09 15:10:00,63.2,63.22,62.99,63.0,18742.0,50.7297,50.7458,50.5611,50.5692,18742.0
2018-04-09 15:20:00,62.99,63.08,62.9,63.05,25212.0,50.5611,50.6334,50.4889,50.6093,25212.0
2018-04-09 15:30:00,63.04,63.06,62.79,62.82,27042.0,50.6013,50.6173,50.4006,50.4247,27042.0
2018-04-09 15:40:00,62.83,62.88,62.68,62.69,35556.0,50.4327,50.4728,50.3123,50.3203,35556.0
2018-04-09 15:50:00,62.67,62.72,62.46,62.51,78390.0,50.3043,50.3444,50.1357,50.1758,78390.0
2018-04-10 09:30:00,63.01,63.4,62.88,63.02,84245.0,50.5772,50.8902,50.4728,50.5852,84245.0
2018-04-10 09:40:00,63.05,63.44,63.02,63.42,21351.0,50.6093,50.9223,50.5852,50.9063,21351.0
2018-04-10 09:50:00,63.42,63.52,63.35,63.5,99644.0,50.9063,50.9866,50.8501,50.9705,99644.0
2018-04-10 10:00:00,63.5,63.8,63.45,63.77,54288.0,50.9705,51.2113,50.9304,51.1872,54288.0
2018-04-10 10:10:00,63.79,63.97,63.77,63.88,26415.0,51.2033,51.3478,51.1872,51.2755,26415.0
2018-04-10 10:20:00,63.87,64.17,63.78,64.11,54487.0,51.2675,51.5083,51.1953,51.4601,54487.0
2018-04-10 10:30:00,64.12,64.36,64.09,64.29,58571.0,51.4682,51.6608,51.4441,51.6046,58571.0
2018-04-10 10:40:00,64.3,64.6,64.3,64.46,76427.0,51.6127,51.8535,51.6127,51.7411,76427.0
2018-04-10 10:50:00,64.43,64.46,64.19,64.32,43621.0,51.717,51.7411,51.5244,51.6287,43621.0
2018-04-10 11:00:00,64.31,64.49,64.26,64.26,36076.0,51.6207,51.7652,51.5805,51.5805,36076.0
2018-04-10 11:10:00,64.27,64.47,64.18,64.46,32504.0,51.5886,51.7491,51.5163,51.7411,32504.0
2018-04-10 11:20:00,64.45,64.47,64.3,64.33,28119.0,51.7331,51.7491,51.6127,51.6367,28119.0
2018-04-10 11:30:00,64.33,64.58,64.33,64.57,28713.0,51.6367,51.8374,51.6367,51.8294,28713.0
2018-04-10 11:40:00,64.56,64.62,64.12,64.16,67116.0,51.8214,51.8695,51.4682,51.5003,67116.0
2018-04-10 11:50:00,64.11,64.37,64.11,64.36,24588.0,51.4601,51.6688,51.4601,51.6608,24588.0
2018-04-10 12:00:00,64.38,64.41,64.24,64.32,30829.0,51.6769,51.701,51.5645,51.6287,30829.0
2018-04-10 12:10:00,64.33,64.37,64.22,64.25,23802.0,51.6367,51.6688,51.5484,51.5725,23802.0
2018-04-10 12:20:00,64.23,64.3,63.88,64.07,39976.0,51.5565,51.6127,51.2755,51.428,39976.0
2018-04-10 12:30:00,64.07,64.34,64.07,64.32,23506.0,51.428,51.6448,51.428,51.6287,23506.0
2018-04-10 12:40:00,64.33,64.5,64.24,64.47,21852.0,51.6367,51.7732,51.5645,51.7491,21852.0
2018-04-10 12:50:00,64.48,64.56,64.42,64.52,19923.0,51.7571,51.8214,51.709,51.7892,19923.0
2018-04-10 13:00:00,64.52,64.62,64.46,64.49,22683.0,51.7892,51.8695,51.7411,51.7652,22683.0
2018-04-10 13:10:00,64.48,64.7,64.47,64.62,19258.0,51.7571,51.9337,51.7491,51.8695,19258.0
2018-04-10 13:20:00,64.59,64.71,64.59,64.65,17348.0,51.8454,51.9418,51.8454,51.8936,17348.0
2018-04-10 13:30:00,64.66,64.8,64.6,64.8,36608.0,51.9016,52.014,51.8535,52.014,36608.0
2018-04-10 13:40:00,64.8,64.8,64.4,64.45,36191.0,52.014,52.014,51.6929,51.7331,36191.0
2018-04-10 13:50:00,64.43,64.71,64.43,64.65,23894.0,51.717,51.9418,51.717,51.8936,23894.0
2018-04-10 14:00:00,64.66,64.69,64.54,64.68,19090.0,51.9016,51.9257,51.8053,51.9177,19090.0
2018-04-10 14:10:00,64.69,64.77,64.48,64.55,34425.0,51.9257,51.9899,51.7571,51.8133,34425.0
2018-04-10 14:20:00,64.54,64.6,64.42,64.45,15753.0,51.8053,51.8535,51.709,51.7331,15753.0
2018-04-10 14:30:00,64.44,64.54,64.34,64.39,18915.0,51.725,51.8053,51.6448,51.6849,18915.0
2018-04-10 14:40:00,64.38,64.49,64.21,64.37,24853.0,51.6769,51.7652,51.5404,51.6688,24853.0
2018-04-10 14:50:00,64.38,64.56,64.34,64.56,19147.0,51.6769,51.8214,51.6448,51.8214,19147.0
2018-04-10 15:00:00,64.58,64.77,64.46,64.71,64477.0,51.8374,51.9899,51.7411,51.9418,64477.0
2018-04-10 15:10:00,64.72,64.8,64.53,64.63,42379.0,51.9498,52.014,51.7973,51.8775,42379.0
2018-04-10 15:20:00,64.64,64.68,64.49,64.64,34615.0,51.8856,51.9177,51.7652,51.8856,34615.0
2018-04-10 15:30:00,64.65,64.65,64.45,64.57,49060.0,51.8936,51.8936,51.7331,51.8294,49060.0
2018-04-10 15:40:00,64.56,64.59,64.43,64.44,74489.0,51.8214,51.8454,51.717,51.725,74489.0
2018-04-10 15:50:00,64.45,64.47,64.3,64.34,126830.0,51.7331,51.7491,51.6127,51.6448,126830.0
2018-04-11 09:30:00,63.84,64.29,63.63,64.11,50780.0,51.2434,51.6046,51.0749,51.4601,50780.0
2018-04-11 09:40:00,64.13,64.37,64.0,64.02,28501.0,51.4762,51.6688,51.3719,51.3879,28501.0
2018-04-11 09:50:00,64.04,64.5,64.03,64.48,45785.0,51.404,51.7732,51.3959,51.7571,45785.0
2018-04-11 10:00:00,64.48,64.59,64.39,64.55,68617.0,51.7571,51.8454,51.6849,51.8133,68617.0
2018-04-11 10:10:00,64.56,64.64,64.48,64.61,31785.0,51.8214,51.8856,51.7571,51.8615,31785.0
2018-04-11 10:20:00,64.61,64.75,64.48,64.52,50197.0,51.8615,51.9739,51.7571,51.7892,50197.0
2018-04-11 10:30:00,64.52,64.58,64.46,64.58,30421.0,51.7892,51.8374,51.7411,51.8374,30421.0
2018-04-11 10:40:00,64.58,64.68,64.47,64.63,22265.0,51.8374,51.9177,51.7491,51.8775,22265.0
2018-04-11 10:50:00,64.62,64.62,64.39,64.42,18486.0,51.8695,51.8695,51.6849,51.709,18486.0
2018-04-11 11:00:00,64.38,64.52,64.34,64.45,16797.0,51.6769,51.7892,51.6448,51.7331,16797.0
2018-04-11 11:10:00,64.46,64.47,64.39,64.42,16208.0,51.7411,51.7491,51.6849,51.709,16208.0
2018-04-11 11:20:00,64.41,64.58,64.39,64.57,18262.0,51.701,51.8374,51.6849,51.8294,18262.0
2018-04-11 11:30:00,64.57,64.58,64.44,64.46,18606.0,51.8294,51.8374,51.725,51.7411,18606.0
2018-04-11 11:40:00,64.48,64.59,64.47,64.52,11011.0,51.7571,51.8454,51.7491,51.7892,11011.0
2018-04-11 11:50:00,64.5,64.64,64.49,64.64,16666.0,51.7732,51.8856,51.7652,51.8856,16666.0
2018-04-11 12:00:00,64.63,64.82,64.62,64.79,58210.0,51.8775,52.0301,51.8695,52.006,58210.0
2018-04-11 12:10:00,64.8,64.86,64.6,64.6,27882.0,52.014,52.0622,51.8535,51.8535,27882.0
2018-04-11 12:20:00,64.59,64.67,64.59,64.62,19591.0,51.8454,51.9096,51.8454,51.8695,19591.0
2018-04-11 12:30:00,64.61,64.64,64.44,64.48,49607.0,51.8615,51.8856,51.725,51.7571,49607.0
2018-04-11 12:40:00,64.48,64.69,64.48,64.62,39463.0,51.7571,51.9257,51.7571,51.8695,39463.0
2018-04-11 12:50:00,64.61,64.67,64.56,64.66,18243.0,51.8615,51.9096,51.8214,51.9016,18243.0
2018-04-11 13:00:00,64.67,64.73,64.52,64.56,33859.0,51.9096,51.9578,51.7892,51.8214,33859.0
2018-04-11 13:10:00,64.55,64.55,64.34,64.51,13114.0,51.8133,51.8133,51.6448,51.7812,13114.0
2018-04-11 13:20:00,64.51,64.53,64.37,64.41,26808.0,51.7812,51.7973,51.6688,51.701,26808.0
2018-04-11 13:30:00,64.41,64.47,64.29,64.47,16461.0,51.701,51.7491,51.6046,51.7491,16461.0
2018-04-11 13:40:00,64.47,64.51,64.34,64.51,24642.0,51.7491,51.7812,51.6448,51.7812,24642.0
2018-04-11 13:50:00,64.53,64.57,64.47,64.55,17529.0,51.7973,51.8294,51.7491,51.8133,17529.0
2018-04-11 14:00:00,64.56,64.62,64.31,64.31,28078.0,51.8214,51.8695,51.6207,51.6207,28078.0
2018-04-11 14:10:00,64.31,64.61,64.26,64.59,35732.0,51.6207,51.8615,51.5805,51.8454,35732.0
2018-04-11 14:20:00,64.58,64.58,64.47,64.5,24044.0,51.8374,51.8374,51.7491,51.7732,24044.0
2018-04-11 14:30:00,64.51,64.63,64.45,64.53,26003.0,51.7812,51.8775,51.7331,51.7973,26003.0
2018-04-11 14:40:00,64.53,64.64,64.38,64.44,33431.0,51.7973,51.8856,51.6769,51.725,33431.0
2018-04-11 14:50:00,64.43,64.49,64.34,64.48,33248.0,51.717,51.7652,51.6448,51.7571,33248.0
2018-04-11 15:00:00,64.5,64.57,64.28,64.3,43401.0,51.7732,51.8294,51.5966,51.6127,43401.0
2018-04-11 15:10:00,64.32,64.39,64.24,64.32,51948.0,51.6287,51.6849,51.5645,51.6287,51948.0
2018-04-11 15:20:00,64.31,64.33,64.19,64.26,67031.0,51.6207,51.6367,51.5244,51.5805,67031.0
2018-04-11 15:30:00,64.25,64.31,64.04,64.05,77615.0,51.5725,51.6207,51.404,51.412,77615.0
2018-04-11 15:40:00,64.05,64.12,63.97,63.97,154974.0,51.412,51.4682,51.3478,51.3478,154974.0
2018-04-11 15:50:00,63.97,64.02,63.9,63.97,313962.0,51.3478,51.3879,51.2916,51.3478,313962.0
2018-04-12 09:30:00,64.22,64.39,64.09,64.16,81347.0,51.5484,51.6849,51.4441,51.5003,81347.0
2018-04-12 09:40:00,64.17,64.32,64.0,64.31,51096.0,51.5083,51.6287,51.3719,51.6207,51096.0
2018-04-12 09:50:00,64.29,64.58,64.18,64.5,36959.0,51.6046,51.8374,51.5163,51.7732,36959.0
2018-04-12 10:00:00,64.49,64.52,64.38,64.49,24300.0,51.7652,51.7892,51.6769,51.7652,24300.0
2018-04-12 10:10:00,64.47,64.61,64.27,64.56,89683.0,51.7491,51.8615,51.5886,51.8214,89683.0
2018-04-12 10:20:00,64.56,64.67,64.45,64.51,22335.0,51.8214,51.9096,51.7331,51.7812,22335.0
2018-04-12 10:30:00,64.49,64.51,64.32,64.32,47451.0,51.7652,51.7812,51.6287,51.6287,47451.0
2018-04-12 10:40:00,64.33,64.45,64.29,64.45,27422.0,51.6367,51.7331,51.6046,51.7331,27422.0
2018-04-12 10:50:00,64.43,64.46,64.31,64.31,18019.0,51.717,51.7411,51.6207,51.6207,18019.0
2018-04-12 11:00:00,64.32,64.49,64.3,64.47,22714.0,51.6287,51.7652,51.6127,51.7491,22714.0
2018-04-12 11:10:00,64.49,64.62,64.49,64.62,17500.0,51.7652,51.8695,51.7652,51.8695,17500.0
2018-04-12 11:20:00,64.59,64.61,64.49,64.51,18312.0,51.8454,51.8615,51.7652,51.7812,18312.0
2018-04-12 11:30:00,64.49,64.55,64.45,64.53,20574.0,51.7652,51.8133,51.7331,51.7973,20574.0
2018-04-12 11:40:00,64.5,64.5,64.35,64.36,17747.0,51.7732,51.7732,51.6528,51.6608,17747.0
2018-04-12 11:50:00,64.38,64.46,64.35,64.43,19946.0,51.6769,51.7411,51.6528,51.717,19946.0
2018-04-12 12:00:00,64.44,64.48,64.36,64.38,17342.0,51.725,51.7571,51.6608,51.6769,17342.0
2018-04-12 12:10:00,64.37,64.39,64.27,64.39,12254.0,51.6688,51.6849,51.5886,51.6849,12254.0
2018-04-12 12:20:00,64.41,64.41,64.33,64.38,12130.0,51.701,51.701,51.6367,51.6769,12130.0
2018-04-12 12:30:00,64.39,64.42,64.35,64.35,14025.0,51.6849,51.709,51.6528,51.6528,14025.0
2018-04-12 12:40:00,64.36,64.36,64.27,64.33,18544.0,51.6608,51.6608,51.5886,51.6367,18544.0
2018-04-12 12:50:00,64.32,64.42,64.28,64.29,16752.0,51.6287,51.709,51.5966,51.6046,16752.0
2018-04-12 13:00:00,64.3,64.33,64.08,64.15,24280.0,51.6127,51.6367,51.4361,51.4923,24280.0
2018-04-12 13:10:00,64.14,64.22,63.99,63.99,23335.0,51.4842,51.5484,51.3638,51.3638,23335.0
2018-04-12 13:20:00,64.0,64.02,63.81,63.83,22858.0,51.3719,51.3879,51.2193,51.2354,22858.0
2018-04-12 13:30:00,63.83,64.02,63.8,64.0,18144.0,51.2354,51.3879,51.2113,51.3719,18144.0
2018-04-12 13:40:00,64.0,64.05,63.89,63.92,21614.0,51.3719,51.412,51.2836,51.3076,21614.0
2018-04-12 13:50:00,63.93,64.01,63.73,63.79,32200.0,51.3157,51.3799,51.1551,51.2033,32200.0
2018-04-12 14:00:00,63.79,63.79,62.98,63.41,270608.0,51.2033,51.2033,50.5531,50.8983,270608.0
2018-04-12 14:10:00,63.4,63.41,62.77,62.92,290268.0,50.8902,50.8983,50.3845,50.505,290268.0
2018-04-12 14:20:00,62.93,63.08,62.48,62.52,116650.0,50.513,50.6334,50.1518,50.1839,116650.0
2018-04-12 14:30:00,62.53,62.61,62.27,62.27,128136.0,50.1919,50.2561,49.9832,49.9832,128136.0
2018-04-12 14:40:00,62.28,62.36,61.94,62.01,299677.0,49.9912,50.0554,49.7183,49.7745,299677.0
2018-04-12 14:50:00,62.0,62.36,61.99,62.2,217669.0,49.7665,50.0554,49.7585,49.927,217669.0
2018-04-12 15:00:00,62.21,62.4,62.05,62.27,129299.0,49.935,50.0876,49.8066,49.9832,129299.0
2018-04-12 15:10:00,62.29,62.54,62.28,62.5,85546.0,49.9993,50.1999,49.9912,50.1678,85546.0
2018-04-12 15:20:00,62.49,62.67,62.49,62.52,127926.0,50.1598,50.3043,50.1598,50.1839,127926.0
2018-04-12 15:30:00,62.52,62.64,62.38,62.4,198577.0,50.1839,50.2802,50.0715,50.0876,198577.0
2018-04-12 15:40:00,62.4,62.5,62.22,62.26,200551.0,50.0876,50.1678,49.9431,49.9752,200551.0
2018-04-12 15:50:00,62.26,62.43,62.23,62.26,352183.0,49.9752,50.1116,49.9511,49.9752,352183.0
2018-04-13 09:30:00,62.33,62.66,61.47,61.8,147135.0,50.0314,50.2963,49.3411,49.6059,147135.0
2018-04-13 09:40:00,61.78,61.82,61.48,61.49,109879.0,49.5899,49.622,49.3491,49.3571,109879.0
2018-04-13 09:50:00,61.48,61.49,60.66,60.9,346662.0,49.3491,49.3571,48.6909,48.8835,346662.0
2018-04-13 10:00:00,60.89,60.97,60.7,60.91,130952.0,48.8755,48.9397,48.723,48.8916,130952.0
2018-04-13 10:10:00,60.89,61.03,60.69,60.96,115260.0,48.8755,48.9879,48.715,48.9317,115260.0
2018-04-13 10:20:00,60.97,60.99,60.34,60.54,182634.0,48.9397,48.9558,48.434,48.5946,182634.0
2018-04-13 10:30:00,60.56,60.71,60.33,60.37,120305.0,48.6106,48.731,48.426,48.4581,120305.0
2018-04-13 10:40:00,60.35,60.4,60.15,60.28,160381.0,48.442,48.4822,48.2815,48.3859,160381.0
2018-04-13 10:50:00,60.28,60.32,59.95,59.99,125466.0,48.3859,48.418,48.121,48.1531,125466.0
2018-04-13 11:00:00,59.98,60.06,59.89,59.92,103713.0,48.1451,48.2093,48.0728,48.0969,103713.0
2018-04-13 11:10:00,59.93,60.18,59.87,60.04,84091.0,48.1049,48.3056,48.0568,48.1932,84091.0
2018-04-13 11:20:00,60.05,60.38,60.0,60.01,298785.0,48.2012,48.4661,48.1611,48.1691,298785.0
2018-04-13 11:30:00,60.02,60.05,59.85,59.92,77149.0,48.1772,48.2012,48.0407,48.0969,77149.0
2018-04-13 11:40:00,59.92,59.94,59.7,59.7,75153.0,48.0969,48.1129,47.9203,47.9203,75153.0
2018-04-13 11:50:00,59.71,60.0,59.66,59.98,75915.0,47.9283,48.1611,47.8882,48.1451,75915.0
2018-04-13 12:00:00,59.99,60.18,59.89,59.94,86491.0,48.1531,48.3056,48.0728,48.1129,86491.0
2018-04-13 12:10:00,59.93,60.12,59.93,60.12,68722.0,48.1049,48.2574,48.1049,48.2574,68722.0
2018-04-13 12:20:00,60.12,60.19,59.98,60.08,52636.0,48.2574,48.3136,48.1451,48.2253,52636.0
2018-04-13 12:30:00,60.1,60.1,59.91,59.99,51853.0,48.2414,48.2414,48.0889,48.1531,51853.0
2018-04-13 12:40:00,60.01,60.13,59.97,60.13,59586.0,48.1691,48.2655,48.137,48.2655,59586.0
2018-04-13 12:50:00,60.14,60.41,60.13,60.38,55181.0,48.2735,48.4902,48.2655,48.4661,55181.0
2018-04-13 13:00:00,60.39,60.53,60.35,60.46,42026.0,48.4742,48.5865,48.442,48.5303,42026.0
2018-04-13 13:10:00,60.44,60.69,60.38,60.64,41566.0,48.5143,48.715,48.4661,48.6748,41566.0
2018-04-13 13:20:00,60.63,60.83,60.62,60.82,40203.0,48.6668,48.8273,48.6588,48.8193,40203.0
2018-04-13 13:30:00,60.82,60.83,60.74,60.77,37116.0,48.8193,48.8273,48.7551,48.7792,37116.0
2018-04-13 13:40:00,60.77,60.82,60.74,60.81,27917.0,48.7792,48.8193,48.7551,48.8113,27917.0
2018-04-13 13:50:00,60.82,60.9,60.49,60.49,104280.0,48.8193,48.8835,48.5544,48.5544,104280.0
2018-04-13 14:00:00,60.47,60.48,60.34,60.39,46209.0,48.5384,48.5464,48.434,48.4742,46209.0
2018-04-13 14:10:00,60.41,60.46,60.21,60.3,51735.0,48.4902,48.5303,48.3297,48.4019,51735.0
2018-04-13 14:20:00,60.28,60.4,60.24,60.35,34445.0,48.3859,48.4822,48.3538,48.442,34445.0
2018-04-13 14:30:00,60.35,60.46,60.28,60.28,55198.0,48.442,48.5303,48.3859,48.3859,55198.0
2018-04-13 14:40:00,60.29,60.29,60.14,60.16,62185.0,48.3939,48.3939,48.2735,48.2895,62185.0
2018-04-13 14:50:00,60.15,60.15,59.99,60.11,59885.0,48.2815,48.2815,48.1531,48.2494,59885.0
2018-04-13 15:00:00,60.12,60.12,59.93,59.97,72774.0,48.2574,48.2574,48.1049,48.137,72774.0
2018-04-13 15:10:00,59.96,59.99,59.83,59.84,69399.0,48.129,48.1531,48.0247,48.0327,69399.0
2018-04-13 15:20:00,59.84,59.99,59.84,59.95,113899.0,48.0327,48.1531,48.0327,48.121,113899.0
2018-04-13 15:30:00,59.96,60.1,59.95,60.09,101481.0,48.129,48.2414,48.121,48.2334,101481.0
2018-04-13 15:40:00,60.09,60.21,60.08,60.15,133531.0,48.2334,48.3297,48.2253,48.2815,133531.0
2018-04-13 15:50:00,60.16,60.5,60.15,60.41,426628.0,48.2895,48.5625,48.2815,48.4902,426628.0
2018-04-16 09:30:00,60.29,60.39,59.54,59.74,193125.0,48.3939,48.4742,47.7919,47.9524,193125.0
2018-04-16 09:40:00,59.73,60.54,59.68,60.54,184155.0,47.9444,48.5946,47.9043,48.5946,184155.0
2018-04-16 09:50:00,60.52,60.92,60.39,60.61,112586.0,48.5785,48.8996,48.4742,48.6507,112586.0
2018-04-16 10:00:00,60.61,60.83,60.51,60.57,48519.0,48.6507,48.8273,48.5705,48.6186,48519.0
2018-04-16 10:10:00,60.55,60.73,60.55,60.63,89780.0,48.6026,48.7471,48.6026,48.6668,89780.0
2018-04-16 10:20:00,60.65,60.69,60.53,60.59,97244.0,48.6829,48.715,48.5865,48.6347,97244.0
2018-04-16 10:30:00,60.6,60.83,60.48,60.8,73502.0,48.6427,48.8273,48.5464,48.8033,73502.0
2018-04-16 10:40:00,60.8,60.85,60.49,60.49,44408.0,48.8033,48.8434,48.5544,48.5544,44408.0
2018-04-16 10:50:00,60.49,60.76,60.49,60.7,35058.0,48.5544,48.7712,48.5544,48.723,35058.0
2018-04-16 11:00:00,60.71,61.02,60.65,60.96,87248.0,48.731,48.9798,48.6829,48.9317,87248.0
2018-04-16 11:10:00,60.95,60.96,60.81,60.86,38824.0,48.9237,48.9317,48.8113,48.8514,38824.0
2018-04-16 11:20:00,60.86,60.94,60.78,60.85,45437.0,48.8514,48.9156,48.7872,48.8434,45437.0
2018-04-16 11:30:00,60.84,60.97,60.82,60.9,44918.0,48.8354,48.9397,48.8193,48.8835,44918.0
2018-04-16 11:40:00,60.9,60.9,60.67,60.75,35760.0,48.8835,48.8835,48.6989,48.7631,35760.0
2018-04-16 11:50:00,60.76,60.91,60.75,60.83,19332.0,48.7712,48.8916,48.7631,48.8273,19332.0
2018-04-16 12:00:00,60.83,60.96,60.81,60.84,23958.0,48.8273,48.9317,48.8113,48.8354,23958.0
2018-04-16 12:10:00,60.85,60.89,60.68,60.71,22568.0,48.8434,48.8755,48.7069,48.731,22568.0
2018-04-16 12:20:00,60.73,60.95,60.72,60.8,35123.0,48.7471,48.9237,48.739,48.8033,35123.0
2018-04-16 12:30:00,60.82,60.89,60.68,60.79,15298.0,48.8193,48.8755,48.7069,48.7952,15298.0
2018-04-16 12:40:00,60.8,60.86,60.65,60.67,26892.0,48.8033,48.8514,48.6829,48.6989,26892.0
2018-04-16 12:50:00,60.68,60.81,60.62,60.63,20342.0,48.7069,48.8113,48.6588,48.6668,20342.0
2018-04-16 13:00:00,60.66,63.64,60.64,63.57,458405.0,48.6909,51.0829,48.6748,51.0267,458405.0
2018-04-16 13:10:00,63.56,64.28,62.97,63.2,440409.0,51.0187,51.5966,50.5451,50.7297,440409.0
2018-04-16 13:20:00,63.22,64.09,63.19,63.58,409714.0,50.7458,51.4441,50.7217,51.0347,409714.0
2018-04-16 13:30:00,63.59,63.85,63.47,63.85,363215.0,51.0427,51.2514,50.9464,51.2514,363215.0
2018-04-16 13:40:00,63.84,63.95,63.49,63.93,256987.0,51.2434,51.3317,50.9625,51.3157,256987.0
2018-04-16 13:50:00,63.93,64.14,63.69,63.92,260023.0,51.3157,51.4842,51.123,51.3076,260023.0
2018-04-16 14:00:00,63.89,63.91,63.35,63.49,199438.0,51.2836,51.2996,50.8501,50.9625,199438.0
2018-04-16 14:10:00,63.5,63.53,62.95,63.08,151121.0,50.9705,50.9946,50.529,50.6334,151121.0
2018-04-16 14:20:00,63.08,63.13,62.76,62.94,98973.0,50.6334,50.6735,50.3765,50.521,98973.0
2018-04-16 14:30:00,62.92,63.15,62.88,63.01,79493.0,50.505,50.6896,50.4728,50.5772,79493.0
2018-04-16 14:40:00,63.02,63.04,62.83,62.83,80396.0,50.5852,50.6013,50.4327,50.4327,80396.0
2018-04-16 14:50:00,62.82,62.84,62.65,62.69,75454.0,50.4247,50.4407,50.2882,50.3203,75454.0
2018-04-16 15:00:00,62.7,63.12,62.7,62.89,95662.0,50.3284,50.6655,50.3284,50.4809,95662.0
2018-04-16 15:10:00,62.88,62.9,62.4,62.42,97470.0,50.4728,50.4889,50.0876,50.1036,97470.0
2018-04-16 15:20:00,62.41,62.54,62.34,62.54,63428.0,50.0956,50.1999,50.0394,50.1999,63428.0
2018-04-16 15:30:00,62.54,62.55,62.3,62.35,109447.0,50.1999,50.208,50.0073,50.0474,109447.0
2018-04-16 15:40:00,62.36,62.41,62.24,62.35,175488.0,50.0554,50.0956,49.9591,50.0474,175488.0
2018-04-16 15:50:00,62.36,62.39,62.26,62.26,213240.0,50.0554,50.0795,49.9752,49.9752,213240.0
2018-04-17 09:30:00,62.68,62.92,62.36,62.51,72158.0,50.3123,50.505,50.0554,50.1758,72158.0
2018-04-17 09:40:00,62.55,62.9,62.47,62.61,113062.0,50.208,50.4889,50.1437,50.2561,113062.0
2018-04-17 09:50:00,62.62,62.67,62.57,62.61,46219.0,50.2641,50.3043,50.224,50.2561,46219.0
2018-04-17 10:00:00,62.6,62.71,62.48,62.49,79407.0,50.2481,50.3364,50.1518,50.1598,79407.0
2018-04-17 10:10:00,62.47,62.65,62.39,62.54,60877.0,50.1437,50.2882,50.0795,50.1999,60877.0
2018-04-17 10:20:00,62.54,62.83,62.52,62.82,31171.0,50.1999,50.4327,50.1839,50.4247,31171.0
2018-04-17 10:30:00,62.82,62.95,62.72,62.95,20901.0,50.4247,50.529,50.3444,50.529,20901.0
2018-04-17 10:40:00,62.95,63.09,62.92,62.96,13119.0,50.529,50.6414,50.505,50.5371,13119.0
2018-04-17 10:50:00,62.95,62.95,62.8,62.82,30862.0,50.529,50.529,50.4086,50.4247,30862.0
2018-04-17 11:00:00,62.83,63.05,62.83,62.98,30769.0,50.4327,50.6093,50.4327,50.5531,30769.0
2018-04-17 11:10:00,62.98,63.03,62.91,62.91,22813.0,50.5531,50.5932,50.4969,50.4969,22813.0
2018-04-17 11:20:00,62.88,63.14,62.86,63.1,25115.0,50.4728,50.6815,50.4568,50.6494,25115.0
2018-04-17 11:30:00,63.12,63.31,63.0,63.29,28911.0,50.6655,50.818,50.5692,50.8019,28911.0
2018-04-17 11:40:00,63.3,63.3,63.11,63.28,33622.0,50.81,50.81,50.6575,50.7939,33622.0
2018-04-17 11:50:00,63.29,63.33,63.14,63.15,42693.0,50.8019,50.8341,50.6815,50.6896,42693.0
2018-04-17 12:00:00,63.16,63.31,63.16,63.22,21478.0,50.6976,50.818,50.6976,50.7458,21478.0
2018-04-17 12:10:00,63.21,63.22,63.05,63.08,20229.0,50.7377,50.7458,50.6093,50.6334,20229.0
2018-04-17 12:20:00,63.07,63.2,63.04,63.19,16224.0,50.6254,50.7297,50.6013,50.7217,16224.0
2018-04-17 12:30:00,63.19,63.22,63.04,63.1,11688.0,50.7217,50.7458,50.6013,50.6494,11688.0
2018-04-17 12:40:00,63.11,63.11,63.0,63.07,6137.0,50.6575,50.6575,50.5692,50.6254,6137.0
2018-04-17 12:50:00,63.08,63.17,63.04,63.07,15216.0,50.6334,50.7056,50.6013,50.6254,15216.0
2018-04-17 13:00:00,63.06,63.2,63.02,63.16,17670.0,50.6173,50.7297,50.5852,50.6976,17670.0
2018-04-17 13:10:00,63.15,63.21,63.03,63.06,16186.0,50.6896,50.7377,50.5932,50.6173,16186.0
2018-04-17 13:20:00,63.05,63.17,63.04,63.17,9162.0,50.6093,50.7056,50.6013,50.7056,9162.0
2018-04-17 13:30:00,63.14,63.14,63.06,63.11,10298.0,50.6815,50.6815,50.6173,50.6575,10298.0
2018-04-17 13:40:00,63.1,63.11,62.98,63.09,17280.0,50.6494,50.6575,50.5531,50.6414,17280.0
2018-04-17 13:50:00,63.08,63.23,63.02,63.13,41222.0,50.6334,50.7538,50.5852,50.6735,41222.0
2018-04-17 14:00:00,63.1,63.21,63.08,63.1,10563.0,50.6494,50.7377,50.6334,50.6494,10563.0
2018-04-17 14:10:00,63.1,63.11,63.02,63.05,16529.0,50.6494,50.6575,50.5852,50.6093,16529.0
2018-04-17 14:20:00,63.05,63.05,62.9,63.04,28904.0,50.6093,50.6093,50.4889,50.6013,28904.0
2018-04-17 14:30:00,63.04,63.1,62.99,63.1,34600.0,50.6013,50.6494,50.5611,50.6494,34600.0
2018-04-17 14:40:00,63.1,63.17,63.03,63.1,18549.0,50.6494,50.7056,50.5932,50.6494,18549.0
2018-04-17 14:50:00,63.09,63.13,63.01,63.12,20709.0,50.6414,50.6735,50.5772,50.6655,20709.0
2018-04-17 15:00:00,63.11,63.26,63.08,63.23,24240.0,50.6575,50.7779,50.6334,50.7538,24240.0
2018-04-17 15:10:00,63.22,63.26,63.14,63.23,20474.0,50.7458,50.7779,50.6815,50.7538,20474.0
2018-04-17 15:20:00,63.22,63.26,63.13,63.2,19795.0,50.7458,50.7779,50.6735,50.7297,19795.0
2018-04-17 15:30:00,63.2,63.23,63.1,63.1,48948.0,50.7297,50.7538,50.6494,50.6494,48948.0
2018-04-17 15:40:00,63.11,63.23,63.08,63.23,52582.0,50.6575,50.7538,50.6334,50.7538,52582.0
2018-04-17 15:50:00,63.23,63.25,63.15,63.18,148410.0,50.7538,50.7698,50.6896,50.7136,148410.0
2018-04-18 09:30:00,63.49,63.56,62.99,63.23,59939.0,50.9625,51.0187,50.5611,50.7538,59939.0
2018-04-18 09:40:00,63.27,63.5,63.27,63.42,22150.0,50.7859,50.9705,50.7859,50.9063,22150.0
2018-04-18 09:50:00,63.42,63.56,63.3,63.54,36224.0,50.9063,51.0187,50.81,51.0026,36224.0
2018-04-18 10:00:00,63.52,63.53,63.43,63.5,23281.0,50.9866,50.9946,50.9143,50.9705,23281.0
2018-04-18 10:10:00,63.5,63.74,63.5,63.74,35485.0,50.9705,51.1632,50.9705,51.1632,35485.0
2018-04-18 10:20:00,63.73,63.74,63.54,63.6,86813.0,51.1551,51.1632,51.0026,51.0508,86813.0
2018-04-18 10:30:00,63.58,63.8,63.58,63.65,35274.0,51.0347,51.2113,51.0347,51.0909,35274.0
2018-04-18 10:40:00,63.63,63.87,63.57,63.84,37809.0,51.0749,51.2675,51.0267,51.2434,37809.0
2018-04-18 10:50:00,63.84,63.91,63.81,63.9,23283.0,51.2434,51.2996,51.2193,51.2916,23283.0
2018-04-18 11:00:00,63.88,64.01,63.87,63.99,35031.0,51.2755,51.3799,51.2675,51.3638,35031.0
2018-04-18 11:10:00,63.98,64.19,63.98,64.15,38636.0,51.3558,51.5244,51.3558,51.4923,38636.0
2018-04-18 11:20:00,64.13,64.33,64.13,64.32,33268.0,51.4762,51.6367,51.4762,51.6287,33268.0
2018-04-18 11:30:00,64.29,64.6,64.26,64.56,41590.0,51.6046,51.8535,51.5805,51.8214,41590.0
2018-04-18 11:40:00,64.59,64.67,64.55,64.67,98492.0,51.8454,51.9096,51.8133,51.9096,98492.0
2018-04-18 11:50:00,64.67,64.68,64.36,64.4,114840.0,51.9096,51.9177,51.6608,51.6929,114840.0
2018-04-18 12:00:00,64.39,64.41,64.07,64.2,39055.0,51.6849,51.701,51.428,51.5324,39055.0
2018-04-18 12:10:00,64.18,64.39,64.18,64.38,16238.0,51.5163,51.6849,51.5163,51.6769,16238.0
2018-04-18 12:20:00,64.38,64.45,64.3,64.41,97614.0,51.6769,51.7331,51.6127,51.701,97614.0
2018-04-18 12:30:00,64.4,64.54,64.4,64.49,65724.0,51.6929,51.8053,51.6929,51.7652,65724.0
2018-04-18 12:40:00,64.47,64.49,64.34,64.45,49317.0,51.7491,51.7652,51.6448,51.7331,49317.0
2018-04-18 12:50:00,64.45,64.52,64.4,64.46,18219.0,51.7331,51.7892,51.6929,51.7411,18219.0
2018-04-18 13:00:00,64.46,64.49,64.29,64.32,14483.0,51.7411,51.7652,51.6046,51.6287,14483.0
2018-04-18 13:10:00,64.33,64.47,64.3,64.39,20174.0,51.6367,51.7491,51.6127,51.6849,20174.0
2018-04-18 13:20:00,64.4,64.4,64.27,64.29,19732.0,51.6929,51.6929,51.5886,51.6046,19732.0
2018-04-18 13:30:00,64.29,64.3,64.17,64.25,73130.0,51.6046,51.6127,51.5083,51.5725,73130.0
2018-04-18 13:40:00,64.25,64.3,64.2,64.22,43605.0,51.5725,51.6127,51.5324,51.5484,43605.0
2018-04-18 13:50:00,64.21,64.21,64.09,64.1,16231.0,51.5404,51.5404,51.4441,51.4521,16231.0
2018-04-18 14:00:00,64.1,64.24,64.04,64.16,29372.0,51.4521,51.5645,51.404,51.5003,29372.0
2018-04-18 14:10:00,64.16,64.27,64.16,64.27,35572.0,51.5003,51.5886,51.5003,51.5886,35572.0
2018-04-18 14:20:00,64.25,64.32,64.25,64.32,22395.0,51.5725,51.6287,51.5725,51.6287,22395.0
2018-04-18 14:30:00,64.31,64.4,64.3,64.39,37750.0,51.6207,51.6929,51.6127,51.6849,37750.0
2018-04-18 14:40:00,64.39,64.44,64.38,64.43,34461.0,51.6849,51.725,51.6769,51.717,34461.0
2018-04-18 14:50:00,64.4,64.4,64.08,64.1,18674.0,51.6929,51.6929,51.4361,51.4521,18674.0
2018-04-18 15:00:00,64.11,64.16,64.04,64.1,16858.0,51.4601,51.5003,51.404,51.4521,16858.0
2018-04-18 15:10:00,64.11,64.19,64.06,64.08,25647.0,51.4601,51.5244,51.42,51.4361,25647.0
2018-04-18 15:20:00,64.07,64.09,64.03,64.07,23091.0,51.428,51.4441,51.3959,51.428,23091.0
2018-04-18 15:30:00,64.06,64.12,64.06,64.11,67460.0,51.42,51.4682,51.42,51.4601,67460.0
2018-04-18 15:40:00,64.11,64.12,63.97,64.0,74446.0,51.4601,51.4682,51.3478,51.3719,74446.0
2018-04-18 15:50:00,64.0,64.04,63.87,63.89,164732.0,51.3719,51.404,51.2675,51.2836,164732.0
2018-04-19 09:30:00,63.39,63.4,62.78,63.01,140255.0,50.8822,50.8902,50.3926,50.5772,140255.0
2018-04-19 09:40:00,63.0,63.02,62.45,62.48,61244.0,50.5692,50.5852,50.1277,50.1518,61244.0
2018-04-19 09:50:00,62.47,62.68,62.31,62.65,33896.0,50.1437,50.3123,50.0153,50.2882,33896.0
2018-04-19 10:00:00,62.63,62.64,62.31,62.37,32057.0,50.2722,50.2802,50.0153,50.0635,32057.0
2018-04-19 10:10:00,62.38,62.63,62.3,62.57,45991.0,50.0715,50.2722,50.0073,50.224,45991.0
2018-04-19 10:20:00,62.56,62.83,62.48,62.6,33476.0,50.216,50.4327,50.1518,50.2481,33476.0
2018-04-19 10:30:00,62.57,62.82,62.53,62.7,19526.0,50.224,50.4247,50.1919,50.3284,19526.0
2018-04-19 10:40:00,62.7,62.73,62.59,62.63,16182.0,50.3284,50.3524,50.2401,50.2722,16182.0
2018-04-19 10:50:00,62.56,62.59,62.45,62.59,11104.0,50.216,50.2401,50.1277,50.2401,11104.0
2018-04-19 11:00:00,62.62,62.71,62.51,62.56,13109.0,50.2641,50.3364,50.1758,50.216,13109.0
2018-04-19 11:10:00,62.56,62.6,62.49,62.49,11360.0,50.216,50.2481,50.1598,50.1598,11360.0
2018-04-19 11:20:00,62.5,62.67,62.48,62.64,19268.0,50.1678,50.3043,50.1518,50.2802,19268.0
2018-04-19 11:30:00,62.64,62.64,62.4,62.43,6915.0,50.2802,50.2802,50.0876,50.1116,6915.0
2018-04-19 11:40:00,62.42,62.44,62.31,62.41,14126.0,50.1036,50.1197,50.0153,50.0956,14126.0
2018-04-19 11:50:00,62.42,62.47,62.21,62.43,26493.0,50.1036,50.1437,49.935,50.1116,26493.0
2018-04-19 12:00:00,62.41,62.42,62.26,62.28,15036.0,50.0956,50.1036,49.9752,49.9912,15036.0
2018-04-19 12:10:00,62.25,62.25,62.1,62.1,24584.0,49.9672,49.9672,49.8467,49.8467,24584.0
2018-04-19 12:20:00,62.1,62.22,62.07,62.22,24238.0,49.8467,49.9431,49.8227,49.9431,24238.0
2018-04-19 12:30:00,62.22,62.35,62.13,62.16,33601.0,49.9431,50.0474,49.8708,49.8949,33601.0
2018-04-19 12:40:00,62.16,62.19,62.08,62.18,23536.0,49.8949,49.919,49.8307,49.911,23536.0
2018-04-19 12:50:00,62.15,62.15,62.06,62.08,9517.0,49.8869,49.8869,49.8146,49.8307,9517.0
2018-04-19 13:00:00,62.07,62.11,62.01,62.01,13669.0,49.8227,49.8548,49.7745,49.7745,13669.0
2018-04-19 13:10:00,62.01,62.04,61.94,61.96,21016.0,49.7745,49.7986,49.7183,49.7344,21016.0
2018-04-19 13:20:00,61.97,62.02,61.93,61.94,15781.0,49.7424,49.7825,49.7103,49.7183,15781.0
2018-04-19 13:30:00,61.94,62.08,61.9,62.05,31736.0,49.7183,49.8307,49.6862,49.8066,31736.0
2018-04-19 13:40:00,62.09,62.13,62.06,62.08,10100.0,49.8387,49.8708,49.8146,49.8307,10100.0
2018-04-19 13:50:00,62.08,62.19,62.05,62.19,26526.0,49.8307,49.919,49.8066,49.919,26526.0
2018-04-19 14:00:00,62.19,62.28,62.11,62.19,16495.0,49.919,49.9912,49.8548,49.919,16495.0
2018-04-19 14:10:00,62.18,62.29,62.18,62.2,16881.0,49.911,49.9993,49.911,49.927,16881.0
2018-04-19 14:20:00,62.22,62.24,62.13,62.13,27152.0,49.9431,49.9591,49.8708,49.8708,27152.0
2018-04-19 14:30:00,62.16,62.28,62.13,62.28,15886.0,49.8949,49.9912,49.8708,49.9912,15886.0
2018-04-19 14:40:00,62.3,62.43,62.29,62.39,29412.0,50.0073,50.1116,49.9993,50.0795,29412.0
2018-04-19 14:50:00,62.37,62.48,62.37,62.42,13131.0,50.0635,50.1518,50.0635,50.1036,13131.0
2018-04-19 15:00:00,62.43,62.43,62.34,62.41,18212.0,50.1116,50.1116,50.0394,50.0956,18212.0
2018-04-19 15:10:00,62.4,62.48,62.36,62.48,18592.0,50.0876,50.1518,50.0554,50.1518,18592.0
2018-04-19 15:20:00,62.49,62.54,62.45,62.45,26951.0,50.1598,50.1999,50.1277,50.1277,26951.0
2018-04-19 15:30:00,62.44,62.76,62.38,62.58,76080.0,50.1197,50.3765,50.0715,50.232,76080.0
2018-04-19 15:40:00,62.59,62.59,62.24,62.26,111737.0,50.2401,50.2401,49.9591,49.9752,111737.0
2018-04-19 15:50:00,62.27,62.41,62.26,62.32,133336.0,49.9832,50.0956,49.9752,50.0233,133336.0
2018-04-20 09:30:00,62.42,62.74,62.22,62.25,141120.0,50.1036,50.3605,49.9431,49.9672,141120.0
2018-04-20 09:40:00,62.23,62.28,62.11,62.14,14545.0,49.9511,49.9912,49.8548,49.8789,14545.0
2018-04-20 09:50:00,62.15,62.17,61.98,61.98,25383.0,49.8869,49.9029,49.7504,49.7504,25383.0
2018-04-20 10:00:00,61.97,62.04,61.82,61.82,50404.0,49.7424,49.7986,49.622,49.622,50404.0
2018-04-20 10:10:00,61.82,61.93,61.77,61.84,48922.0,49.622,49.7103,49.5819,49.6381,48922.0
2018-04-20 10:20:00,61.87,61.87,61.72,61.75,15644.0,49.6621,49.6621,49.5417,49.5658,15644.0
2018-04-20 10:30:00,61.77,61.87,61.65,61.65,16750.0,49.5819,49.6621,49.4855,49.4855,16750.0
2018-04-20 10:40:00,61.64,61.67,61.52,61.6,15887.0,49.4775,49.5016,49.3812,49.4454,15887.0
2018-04-20 10:50:00,61.61,61.7,61.56,61.66,19034.0,49.4534,49.5257,49.4133,49.4936,19034.0
2018-04-20 11:00:00,61.65,61.66,61.41,61.5,26457.0,49.4855,49.4936,49.2929,49.3651,26457.0
2018-04-20 11:10:00,61.48,61.53,61.36,61.5,15905.0,49.3491,49.3892,49.2528,49.3651,15905.0
2018-04-20 11:20:00,61.52,61.53,61.34,61.37,12834.0,49.3812,49.3892,49.2367,49.2608,12834.0
2018-04-20 11:30:00,61.38,61.44,61.3,61.37,27316.0,49.2688,49.317,49.2046,49.2608,27316.0
2018-04-20 11:40:00,61.36,61.54,61.33,61.44,42314.0,49.2528,49.3972,49.2287,49.317,42314.0
2018-04-20 11:50:00,61.43,61.56,61.34,61.52,16660.0,49.3089,49.4133,49.2367,49.3812,16660.0
2018-04-20 12:00:00,61.53,61.62,61.47,61.61,52791.0,49.3892,49.4615,49.3411,49.4534,52791.0
2018-04-20 12:10:00,61.6,61.62,61.37,61.39,50072.0,49.4454,49.4615,49.2608,49.2768,50072.0
2018-04-20 12:20:00,61.39,61.41,61.22,61.26,39079.0,49.2768,49.2929,49.1404,49.1725,39079.0
2018-04-20 12:30:00,61.27,61.43,61.23,61.33,30388.0,49.1805,49.3089,49.1484,49.2287,30388.0
2018-04-20 12:40:00,61.3,61.57,61.18,61.44,154082.0,49.2046,49.4213,49.1083,49.317,154082.0
2018-04-20 12:50:00,61.45,61.59,61.43,61.53,33767.0,49.325,49.4374,49.3089,49.3892,33767.0
2018-04-20 13:00:00,61.54,61.64,61.41,61.49,85990.0,49.3972,49.4775,49.2929,49.3571,85990.0
2018-04-20 13:10:00,61.5,61.66,61.47,61.65,21200.0,49.3651,49.4936,49.3411,49.4855,21200.0
2018-04-20 13:20:00,61.65,61.78,61.61,61.78,42901.0,49.4855,49.5899,49.4534,49.5899,42901.0
2018-04-20 13:30:00,61.78,61.95,61.75,61.95,75895.0,49.5899,49.7263,49.5658,49.7263,75895.0
2018-04-20 13:40:00,61.94,61.95,61.83,61.84,56806.0,49.7183,49.7263,49.63,49.6381,56806.0
2018-04-20 13:50:00,61.84,62.03,61.84,62.02,18186.0,49.6381,49.7906,49.6381,49.7825,18186.0
2018-04-20 14:00:00,62.01,62.03,61.75,61.78,62593.0,49.7745,49.7906,49.5658,49.5899,62593.0
2018-04-20 14:10:00,61.78,61.89,61.74,61.88,93442.0,49.5899,49.6782,49.5578,49.6702,93442.0
2018-04-20 14:20:00,61.89,62.0,61.83,61.96,19370.0,49.6782,49.7665,49.63,49.7344,19370.0
2018-04-20 14:30:00,61.96,62.03,61.87,62.02,37629.0,49.7344,49.7906,49.6621,49.7825,37629.0
2018-04-20 14:40:00,62.01,62.02,61.96,62.02,32494.0,49.7745,49.7825,49.7344,49.7825,32494.0
2018-04-20 14:50:00,62.01,62.04,61.97,62.01,33532.0,49.7745,49.7986,49.7424,49.7745,33532.0
2018-04-20 15:00:00,62.03,62.04,61.92,61.95,110490.0,49.7906,49.7986,49.7023,49.7263,110490.0
2018-04-20 15:10:00,61.95,62.05,61.94,61.95,61391.0,49.7263,49.8066,49.7183,49.7263,61391.0
2018-04-20 15:20:00,61.95,62.05,61.93,62.0,51003.0,49.7263,49.8066,49.7103,49.7665,51003.0
2018-04-20 15:30:00,61.99,62.1,61.94,62.03,63120.0,49.7585,49.8467,49.7183,49.7906,63120.0
2018-04-20 15:40:00,62.02,62.04,61.9,61.93,121628.0,49.7825,49.7986,49.6862,49.7103,121628.0
2018-04-20 15:50:00,61.93,62.09,61.8,62.06,277748.0,49.7103,49.8387,49.6059,49.8146,277748.0
2018-04-23 09:30:00,62.3,62.85,62.0,62.85,62181.0,50.0073,50.4488,49.7665,50.4488,62181.0
2018-04-23 09:40:00,62.8,62.85,62.39,62.66,56809.0,50.4086,50.4488,50.0795,50.2963,56809.0
2018-04-23 09:50:00,62.69,62.72,62.53,62.72,19196.0,50.3203,50.3444,50.1919,50.3444,19196.0
2018-04-23 10:00:00,62.78,62.78,62.54,62.58,29586.0,50.3926,50.3926,50.1999,50.232,29586.0
2018-04-23 10:10:00,62.59,62.62,62.23,62.48,101815.0,50.2401,50.2641,49.9511,50.1518,101815.0
2018-04-23 10:20:00,62.48,62.75,62.44,62.44,51347.0,50.1518,50.3685,50.1197,50.1197,51347.0
2018-04-23 10:30:00,62.44,62.68,62.44,62.47,58934.0,50.1197,50.3123,50.1197,50.1437,58934.0
2018-04-23 10:40:00,62.47,62.56,62.45,62.47,27085.0,50.1437,50.216,50.1277,50.1437,27085.0
2018-04-23 10:50:00,62.46,62.62,62.44,62.51,35460.0,50.1357,50.2641,50.1197,50.1758,35460.0
2018-04-23 11:00:00,62.52,62.67,62.44,62.64,56638.0,50.1839,50.3043,50.1197,50.2802,56638.0
2018-04-23 11:10:00,62.64,62.82,62.57,62.74,40902.0,50.2802,50.4247,50.224,50.3605,40902.0
2018-04-23 11:20:00,62.74,62.74,62.64,62.69,17848.0,50.3605,50.3605,50.2802,50.3203,17848.0
2018-04-23 11:30:00,62.7,62.71,62.49,62.49,18193.0,50.3284,50.3364,50.1598,50.1598,18193.0
2018-04-23 11:40:00,62.5,62.69,62.49,62.63,33764.0,50.1678,50.3203,50.1598,50.2722,33764.0
2018-04-23 11:50:00,62.62,62.73,62.61,62.72,36355.0,50.2641,50.3524,50.2561,50.3444,36355.0
2018-04-23 12:00:00,62.7,62.86,62.7,62.8,37139.0,50.3284,50.4568,50.3284,50.4086,37139.0
2018-04-23 12:10:00,62.8,62.9,62.75,62.8,33798.0,50.4086,50.4889,50.3685,50.4086,33798.0
2018-04-23 12:20:00,62.8,62.84,62.7,62.78,19203.0,50.4086,50.4407,50.3284,50.3926,19203.0
2018-04-23 12:30:00,62.79,62.83,62.71,62.72,23597.0,50.4006,50.4327,50.3364,50.3444,23597.0
2018-04-23 12:40:00,62.71,62.72,62.56,62.58,34327.0,50.3364,50.3444,50.216,50.232,34327.0
2018-04-23 12:50:00,62.58,62.6,62.39,62.42,36183.0,50.232,50.2481,50.0795,50.1036,36183.0
2018-04-23 13:00:00,62.43,62.43,62.29,62.29,24260.0,50.1116,50.1116,49.9993,49.9993,24260.0
2018-04-23 13:10:00,62.3,62.31,62.17,62.18,42766.0,50.0073,50.0153,49.9029,49.911,42766.0
2018-04-23 13:20:00,62.18,62.19,62.12,62.14,25311.0,49.911,49.919,49.8628,49.8789,25311.0
2018-04-23 13:30:00,62.15,62.18,62.08,62.1,57251.0,49.8869,49.911,49.8307,49.8467,57251.0
2018-04-23 13:40:00,62.09,62.12,62.06,62.11,23901.0,49.8387,49.8628,49.8146,49.8548,23901.0
2018-04-23 13:50:00,62.11,62.22,62.1,62.12,40419.0,49.8548,49.9431,49.8467,49.8628,40419.0
2018-04-23 14:00:00,62.12,62.17,61.96,61.98,64596.0,49.8628,49.9029,49.7344,49.7504,64596.0
2018-04-23 14:10:00,61.98,62.0,61.87,61.93,43244.0,49.7504,49.7665,49.6621,49.7103,43244.0
2018-04-23 14:20:00,61.92,62.0,61.85,62.0,38282.0,49.7023,49.7665,49.6461,49.7665,38282.0
2018-04-23 14:30:00,61.99,62.09,61.96,62.03,34583.0,49.7585,49.8387,49.7344,49.7906,34583.0
2018-04-23 14:40:00,62.02,62.18,62.01,62.11,32473.0,49.7825,49.911,49.7745,49.8548,32473.0
2018-04-23 14:50:00,62.11,62.11,62.01,62.11,26952.0,49.8548,49.8548,49.7745,49.8548,26952.0
2018-04-23 15:00:00,62.11,62.18,62.07,62.08,47050.0,49.8548,49.911,49.8227,49.8307,47050.0
2018-04-23 15:10:00,62.08,62.18,62.07,62.15,45253.0,49.8307,49.911,49.8227,49.8869,45253.0
2018-04-23 15:20:00,62.15,62.21,62.15,62.19,42749.0,49.8869,49.935,49.8869,49.919,42749.0
2018-04-23 15:30:00,62.19,62.22,62.16,62.18,61401.0,49.919,49.9431,49.8949,49.911,61401.0
2018-04-23 15:40:00,62.18,62.2,62.12,62.14,86546.0,49.911,49.927,49.8628,49.8789,86546.0
2018-04-23 15:50:00,62.14,62.23,62.13,62.21,172770.0,49.8789,49.9511,49.8708,49.935,172770.0
2018-04-24 09:30:00,63.68,64.89,63.19,63.44,263875.0,51.115,52.0862,50.7217,50.9223,263875.0
2018-04-24 09:40:00,63.48,63.5,62.87,63.24,201181.0,50.9545,50.9705,50.4648,50.7618,201181.0
2018-04-24 09:50:00,63.25,63.5,62.98,63.17,184179.0,50.7698,50.9705,50.5531,50.7056,184179.0
2018-04-24 10:00:00,63.17,63.48,63.17,63.2,71970.0,50.7056,50.9545,50.7056,50.7297,71970.0
2018-04-24 10:10:00,63.22,63.29,63.06,63.28,78431.0,50.7458,50.8019,50.6173,50.7939,78431.0
2018-04-24 10:20:00,63.28,63.39,63.19,63.34,41580.0,50.7939,50.8822,50.7217,50.8421,41580.0
2018-04-24 10:30:00,63.34,63.41,63.23,63.27,80056.0,50.8421,50.8983,50.7538,50.7859,80056.0
2018-04-24 10:40:00,63.26,63.31,63.14,63.26,44573.0,50.7779,50.818,50.6815,50.7779,44573.0
2018-04-24 10:50:00,63.27,63.41,63.14,63.35,99458.0,50.7859,50.8983,50.6815,50.8501,99458.0
2018-04-24 11:00:00,63.35,63.4,63.02,63.16,60804.0,50.8501,50.8902,50.5852,50.6976,60804.0
2018-04-24 11:10:00,63.16,63.34,63.1,63.16,50837.0,50.6976,50.8421,50.6494,50.6976,50837.0
2018-04-24 11:20:00,63.18,63.25,62.95,63.0,49600.0,50.7136,50.7698,50.529,50.5692,49600.0
2018-04-24 11:30:00,63.01,63.09,62.9,63.01,34724.0,50.5772,50.6414,50.4889,50.5772,34724.0
2018-04-24 11:40:00,63.04,63.19,62.99,62.99,32006.0,50.6013,50.7217,50.5611,50.5611,32006.0
2018-04-24 11:50:00,63.01,63.31,62.99,63.25,60643.0,50.5772,50.818,50.5611,50.7698,60643.0
2018-04-24 12:00:00,63.22,63.26,63.1,63.14,23097.0,50.7458,50.7779,50.6494,50.6815,23097.0
2018-04-24 12:10:00,63.1,63.27,63.04,63.12,25151.0,50.6494,50.7859,50.6013,50.6655,25151.0
2018-04-24 12:20:00,63.12,63.12,62.96,62.99,23391.0,50.6655,50.6655,50.5371,50.5611,23391.0
2018-04-24 12:30:00,62.99,62.99,62.52,62.62,36538.0,50.5611,50.5611,50.1839,50.2641,36538.0
2018-04-24 12:40:00,62.63,62.65,62.52,62.58,17373.0,50.2722,50.2882,50.1839,50.232,17373.0
2018-04-24 12:50:00,62.61,62.65,62.39,62.43,27551.0,50.2561,50.2882,50.0795,50.1116,27551.0
2018-04-24 13:00:00,62.41,62.52,62.36,62.38,37524.0,50.0956,50.1839,50.0554,50.0715,37524.0
2018-04-24 13:10:00,62.39,62.46,62.27,62.38,31905.0,50.0795,50.1357,49.9832,50.0715,31905.0
2018-04-24 13:20:00,62.4,62.44,62.33,62.39,25485.0,50.0876,50.1197,50.0314,50.0795,25485.0
2018-04-24 13:30:00,62.38,62.48,62.35,62.41,29378.0,50.0715,50.1518,50.0474,50.0956,29378.0
2018-04-24 13:40:00,62.4,62.43,62.28,62.35,44511.0,50.0876,50.1116,49.9912,50.0474,44511.0
2018-04-24 13:50:00,62.33,62.38,62.22,62.29,41583.0,50.0314,50.0715,49.9431,49.9993,41583.0
2018-04-24 14:00:00,62.29,62.31,62.09,62.21,38809.0,49.9993,50.0153,49.8387,49.935,38809.0
2018-04-24 14:10:00,62.23,62.34,62.11,62.15,37077.0,49.9511,50.0394,49.8548,49.8869,37077.0
2018-04-24 14:20:00,62.14,62.23,61.97,61.97,42326.0,49.8789,49.9511,49.7424,49.7424,42326.0
2018-04-24 14:30:00,61.98,62.11,61.85,61.85,37691.0,49.7504,49.8548,49.6461,49.6461,37691.0
2018-04-24 14:40:00,61.86,62.13,61.86,61.99,29857.0,49.6541,49.8708,49.6541,49.7585,29857.0
2018-04-24 14:50:00,62.03,62.22,62.03,62.22,27025.0,49.7906,49.9431,49.7906,49.9431,27025.0
2018-04-24 15:00:00,62.22,62.42,62.22,62.36,71561.0,49.9431,50.1036,49.9431,50.0554,71561.0
2018-04-24 15:10:00,62.36,62.55,62.3,62.41,41995.0,50.0554,50.208,50.0073,50.0956,41995.0
2018-04-24 15:20:00,62.4,62.59,62.4,62.43,42060.0,50.0876,50.2401,50.0876,50.1116,42060.0
2018-04-24 15:30:00,62.42,62.42,62.25,62.3,74014.0,50.1036,50.1036,49.9672,50.0073,74014.0
2018-04-24 15:40:00,62.3,62.49,62.14,62.41,109573.0,50.0073,50.1598,49.8789,50.0956,109573.0
2018-04-24 15:50:00,62.43,62.49,62.28,62.37,188424.0,50.1116,50.1598,49.9912,50.0635,188424.0
2018-04-25 09:30:00,62.05,62.25,62.05,62.23,71819.0,49.8066,49.9672,49.8066,49.9511,71819.0
2018-04-25 09:40:00,62.25,62.49,62.25,62.41,106073.0,49.9672,50.1598,49.9672,50.0956,106073.0
2018-04-25 09:50:00,62.45,62.8,62.42,62.75,34906.0,50.1277,50.4086,50.1036,50.3685,34906.0
2018-04-25 10:00:00,62.79,63.21,62.73,63.16,52620.0,50.4006,50.7377,50.3524,50.6976,52620.0
2018-04-25 10:10:00,63.15,63.31,63.01,63.07,54083.0,50.6896,50.818,50.5772,50.6254,54083.0
2018-04-25 10:20:00,63.12,63.39,63.02,63.37,84744.0,50.6655,50.8822,50.5852,50.8662,84744.0
2018-04-25 10:30:00,63.38,63.41,63.22,63.32,65852.0,50.8742,50.8983,50.7458,50.826,65852.0
2018-04-25 10:40:00,63.33,63.4,63.17,63.18,50016.0,50.8341,50.8902,50.7056,50.7136,50016.0
2018-04-25 10:50:00,63.16,63.18,62.88,62.89,36303.0,50.6976,50.7136,50.4728,50.4809,36303.0
2018-04-25 11:00:00,62.87,62.91,62.68,62.85,29584.0,50.4648,50.4969,50.3123,50.4488,29584.0
2018-04-25 11:10:00,62.86,62.99,62.85,62.95,33887.0,50.4568,50.5611,50.4488,50.529,33887.0
2018-04-25 11:20:00,62.95,63.17,62.95,63.14,38452.0,50.529,50.7056,50.529,50.6815,38452.0
2018-04-25 11:30:00,63.14,63.22,63.05,63.21,42304.0,50.6815,50.7458,50.6093,50.7377,42304.0
2018-04-25 11:40:00,63.18,63.31,63.07,63.08,31219.0,50.7136,50.818,50.6254,50.6334,31219.0
2018-04-25 11:50:00,63.08,63.21,62.98,63.0,79117.0,50.6334,50.7377,50.5531,50.5692,79117.0
2018-04-25 12:00:00,63.0,63.01,62.74,62.74,48216.0,50.5692,50.5772,50.3605,50.3605,48216.0
2018-04-25 12:10:00,62.75,63.01,62.71,62.97,17692.0,50.3685,50.5772,50.3364,50.5451,17692.0
2018-04-25 12:20:00,62.99,63.04,62.9,62.97,12513.0,50.5611,50.6013,50.4889,50.5451,12513.0
2018-04-25 12:30:00,62.96,63.05,62.95,63.04,11200.0,50.5371,50.6093,50.529,50.6013,11200.0
2018-04-25 12:40:00,63.03,63.09,63.02,63.06,14513.0,50.5932,50.6414,50.5852,50.6173,14513.0
2018-04-25 12:50:00,63.05,63.14,63.02,63.13,13331.0,50.6093,50.6815,50.5852,50.6735,13331.0
2018-04-25 13:00:00,63.11,63.2,63.1,63.13,14547.0,50.6575,50.7297,50.6494,50.6735,14547.0
2018-04-25 13:10:00,63.13,63.27,63.08,63.26,41171.0,50.6735,50.7859,50.6334,50.7779,41171.0
2018-04-25 13:20:00,63.24,63.37,63.2,63.37,14156.0,50.7618,50.8662,50.7297,50.8662,14156.0
2018-04-25 13:30:00,63.39,63.43,63.35,63.4,42966.0,50.8822,50.9143,50.8501,50.8902,42966.0
2018-04-25 13:40:00,63.4,63.4,63.21,63.26,22765.0,50.8902,50.8902,50.7377,50.7779,22765.0
2018-04-25 13:50:00,63.26,63.44,63.25,63.4,88846.0,50.7779,50.9223,50.7698,50.8902,88846.0
2018-04-25 14:00:00,63.41,63.41,63.19,63.19,124979.0,50.8983,50.8983,50.7217,50.7217,124979.0
2018-04-25 14:10:00,63.2,63.29,63.13,63.29,24365.0,50.7297,50.8019,50.6735,50.8019,24365.0
2018-04-25 14:20:00,63.26,63.31,63.19,63.21,17736.0,50.7779,50.818,50.7217,50.7377,17736.0
2018-04-25 14:30:00,63.19,63.31,63.16,63.27,22864.0,50.7217,50.818,50.6976,50.7859,22864.0
2018-04-25 14:40:00,63.28,63.51,63.27,63.46,148790.0,50.7939,50.9785,50.7859,50.9384,148790.0
2018-04-25 14:50:00,63.47,63.51,63.4,63.5,158947.0,50.9464,50.9785,50.8902,50.9705,158947.0
2018-04-25 15:00:00,63.5,63.57,63.46,63.49,104408.0,50.9705,51.0267,50.9384,50.9625,104408.0
2018-04-25 15:10:00,63.5,63.73,63.5,63.65,284420.0,50.9705,51.1551,50.9705,51.0909,284420.0
2018-04-25 15:20:00,63.66,63.83,63.63,63.83,47562.0,51.0989,51.2354,51.0749,51.2354,47562.0
2018-04-25 15:30:00,63.83,63.84,63.57,63.59,138529.0,51.2354,51.2434,51.0267,51.0427,138529.0
2018-04-25 15:40:00,63.59,63.59,63.34,63.39,101269.0,51.0427,51.0427,50.8421,50.8822,101269.0
2018-04-25 15:50:00,63.38,63.61,63.37,63.58,198844.0,50.8742,51.0588,50.8662,51.0347,198844.0
2018-04-26 09:30:00,64.02,64.02,63.15,63.43,102475.0,51.3879,51.3879,50.6896,50.9143,102475.0
2018-04-26 09:40:00,63.44,63.86,63.4,63.75,100370.0,50.9223,51.2595,50.8902,51.1712,100370.0
2018-04-26 09:50:00,63.75,63.86,63.64,63.74,84958.0,51.1712,51.2595,51.0829,51.1632,84958.0
2018-04-26 10:00:00,63.74,64.05,63.73,64.03,45759.0,51.1632,51.412,51.1551,51.3959,45759.0
2018-04-26 10:10:00,64.03,64.11,63.81,63.83,44909.0,51.3959,51.4601,51.2193,51.2354,44909.0
2018-04-26 10:20:00,63.85,64.03,63.85,63.92,21800.0,51.2514,51.3959,51.2514,51.3076,21800.0
2018-04-26 10:30:00,63.93,63.93,63.84,63.92,22805.0,51.3157,51.3157,51.2434,51.3076,22805.0
2018-04-26 10:40:00,63.92,63.97,63.78,63.8,33917.0,51.3076,51.3478,51.1953,51.2113,33917.0
2018-04-26 10:50:00,63.81,63.92,63.79,63.83,25181.0,51.2193,51.3076,51.2033,51.2354,25181.0
2018-04-26 11:00:00,63.82,63.83,63.59,63.65,29019.0,51.2274,51.2354,51.0427,51.0909,29019.0
2018-04-26 11:10:00,63.69,63.76,63.55,63.61,19637.0,51.123,51.1792,51.0106,51.0588,19637.0
2018-04-26 11:20:00,63.59,63.73,63.54,63.66,21145.0,51.0427,51.1551,51.0026,51.0989,21145.0
2018-04-26 11:30:00,63.64,63.68,63.48,63.5,35097.0,51.0829,51.115,50.9545,50.9705,35097.0
2018-04-26 11:40:00,63.53,63.58,63.46,63.58,21876.0,50.9946,51.0347,50.9384,51.0347,21876.0
2018-04-26 11:50:00,63.61,63.75,63.61,63.67,43685.0,51.0588,51.1712,51.0588,51.107,43685.0
2018-04-26 12:00:00,63.7,63.72,63.63,63.68,23423.0,51.131,51.1471,51.0749,51.115,23423.0
2018-04-26 12:10:00,63.7,63.71,63.59,63.65,19564.0,51.131,51.1391,51.0427,51.0909,19564.0
2018-04-26 12:20:00,63.65,63.75,63.64,63.65,38828.0,51.0909,51.1712,51.0829,51.0909,38828.0
2018-04-26 12:30:00,63.66,63.68,63.54,63.68,21463.0,51.0989,51.115,51.0026,51.115,21463.0
2018-04-26 12:40:00,63.7,63.77,63.65,63.71,19235.0,51.131,51.1872,51.0909,51.1391,19235.0
2018-04-26 12:50:00,63.72,63.78,63.68,63.76,8182.0,51.1471,51.1953,51.115,51.1792,8182.0
2018-04-26 13:00:00,63.76,63.82,63.75,63.78,18374.0,51.1792,51.2274,51.1712,51.1953,18374.0
2018-04-26 13:10:00,63.77,63.85,63.72,63.8,18913.0,51.1872,51.2514,51.1471,51.2113,18913.0
2018-04-26 13:20:00,63.78,63.85,63.74,63.78,17995.0,51.1953,51.2514,51.1632,51.1953,17995.0
2018-04-26 13:30:00,63.79,63.93,63.72,63.93,24744.0,51.2033,51.3157,51.1471,51.3157,24744.0
2018-04-26 13:40:00,63.91,64.05,63.87,64.03,14172.0,51.2996,51.412,51.2675,51.3959,14172.0
2018-04-26 13:50:00,64.03,64.06,63.93,64.06,33528.0,51.3959,51.42,51.3157,51.42,33528.0
2018-04-26 14:00:00,64.05,64.05,63.9,63.92,56432.0,51.412,51.412,51.2916,51.3076,56432.0
2018-04-26 14:10:00,63.91,64.04,63.88,64.01,23740.0,51.2996,51.404,51.2755,51.3799,23740.0
2018-04-26 14:20:00,64.01,64.08,63.97,64.07,26053.0,51.3799,51.4361,51.3478,51.428,26053.0
2018-04-26 14:30:00,64.05,64.12,64.05,64.11,20537.0,51.412,51.4682,51.412,51.4601,20537.0
2018-04-26 14:40:00,64.13,64.28,64.13,64.25,30902.0,51.4762,51.5966,51.4762,51.5725,30902.0
2018-04-26 14:50:00,64.25,64.36,64.24,64.34,25547.0,51.5725,51.6608,51.5645,51.6448,25547.0
2018-04-26 15:00:00,64.33,64.38,64.2,64.2,45232.0,51.6367,51.6769,51.5324,51.5324,45232.0
2018-04-26 15:10:00,64.21,64.28,64.19,64.26,27880.0,51.5404,51.5966,51.5244,51.5805,27880.0
2018-04-26 15:20:00,64.26,64.27,64.17,64.17,49636.0,51.5805,51.5886,51.5083,51.5083,49636.0
2018-04-26 15:30:00,64.17,64.29,64.15,64.26,64084.0,51.5083,51.6046,51.4923,51.5805,64084.0
2018-04-26 15:40:00,64.26,64.38,64.21,64.3,79325.0,51.5805,51.6769,51.5404,51.6127,79325.0
2018-04-26 15:50:00,64.29,64.3,64.17,64.21,169540.0,51.6046,51.6127,51.5083,51.5404,169540.0
2018-04-27 09:30:00,64.14,64.56,64.14,64.41,57799.0,51.4842,51.8214,51.4842,51.701,57799.0
2018-04-27 09:40:00,64.43,64.57,64.31,64.43,22398.0,51.717,51.8294,51.6207,51.717,22398.0
2018-04-27 09:50:00,64.44,64.84,64.39,64.72,36562.0,51.725,52.0461,51.6849,51.9498,36562.0
2018-04-27 10:00:00,64.71,65.48,64.71,65.47,104548.0,51.9418,52.5598,51.9418,52.5518,104548.0
2018-04-27 10:10:00,65.44,65.73,65.39,65.56,60250.0,52.5277,52.7605,52.4876,52.624,60250.0
2018-04-27 10:20:00,65.56,65.59,65.23,65.4,29417.0,52.624,52.6481,52.3592,52.4956,29417.0
2018-04-27 10:30:00,65.4,65.4,65.26,65.36,23714.0,52.4956,52.4956,52.3832,52.4635,23714.0
2018-04-27 10:40:00,65.37,65.46,65.27,65.41,81526.0,52.4715,52.5438,52.3913,52.5036,81526.0
2018-04-27 10:50:00,65.37,65.43,65.23,65.42,25284.0,52.4715,52.5197,52.3592,52.5117,25284.0
2018-04-27 11:00:00,65.41,65.75,65.38,65.58,52671.0,52.5036,52.7765,52.4796,52.6401,52671.0
2018-04-27 11:10:00,65.54,65.62,65.43,65.62,16709.0,52.608,52.6722,52.5197,52.6722,16709.0
2018-04-27 11:20:00,65.6,65.6,65.36,65.51,27190.0,52.6561,52.6561,52.4635,52.5839,27190.0
2018-04-27 11:30:00,65.51,65.55,65.42,65.49,38907.0,52.5839,52.616,52.5117,52.5679,38907.0
2018-04-27 11:40:00,65.48,65.5,65.39,65.46,28019.0,52.5598,52.5759,52.4876,52.5438,28019.0
2018-04-27 11:50:00,65.42,65.53,65.42,65.43,36366.0,52.5117,52.6,52.5117,52.5197,36366.0
2018-04-27 12:00:00,65.45,65.55,65.44,65.53,15173.0,52.5357,52.616,52.5277,52.6,15173.0
2018-04-27 12:10:00,65.53,65.55,65.46,65.53,15440.0,52.6,52.616,52.5438,52.6,15440.0
2018-04-27 12:20:00,65.54,65.54,65.47,65.52,16133.0,52.608,52.608,52.5518,52.5919,16133.0
2018-04-27 12:30:00,65.52,65.58,65.4,65.54,23282.0,52.5919,52.6401,52.4956,52.608,23282.0
2018-04-27 12:40:00,65.53,65.63,65.49,65.61,44710.0,52.6,52.6802,52.5679,52.6642,44710.0
2018-04-27 12:50:00,65.61,65.74,65.6,65.7,25177.0,52.6642,52.7685,52.6561,52.7364,25177.0
2018-04-27 13:00:00,65.7,65.85,65.67,65.85,21729.0,52.7364,52.8568,52.7123,52.8568,21729.0
2018-04-27 13:10:00,65.83,65.84,65.74,65.78,41061.0,52.8408,52.8488,52.7685,52.8006,41061.0
2018-04-27 13:20:00,65.77,65.77,65.62,65.63,14256.0,52.7926,52.7926,52.6722,52.6802,14256.0
2018-04-27 13:30:00,65.62,65.73,65.59,65.61,32976.0,52.6722,52.7605,52.6481,52.6642,32976.0
2018-04-27 13:40:00,65.59,65.59,65.48,65.5,12648.0,52.6481,52.6481,52.5598,52.5759,12648.0
2018-04-27 13:50:00,65.49,65.57,65.49,65.55,10804.0,52.5679,52.6321,52.5679,52.616,10804.0
2018-04-27 14:00:00,65.54,65.73,65.45,65.7,30758.0,52.608,52.7605,52.5357,52.7364,30758.0
2018-04-27 14:10:00,65.71,65.79,65.59,65.59,22012.0,52.7444,52.8087,52.6481,52.6481,22012.0
2018-04-27 14:20:00,65.59,65.73,65.59,65.7,15965.0,52.6481,52.7605,52.6481,52.7364,15965.0
2018-04-27 14:30:00,65.69,65.75,65.66,65.75,22671.0,52.7284,52.7765,52.7043,52.7765,22671.0
2018-04-27 14:40:00,65.74,65.79,65.71,65.77,18883.0,52.7685,52.8087,52.7444,52.7926,18883.0
2018-04-27 14:50:00,65.76,65.79,65.72,65.78,15627.0,52.7846,52.8087,52.7525,52.8006,15627.0
2018-04-27 15:00:00,65.77,65.91,65.77,65.84,27936.0,52.7926,52.905,52.7926,52.8488,27936.0
2018-04-27 15:10:00,65.85,65.88,65.77,65.78,20299.0,52.8568,52.8809,52.7926,52.8006,20299.0
2018-04-27 15:20:00,65.79,65.86,65.71,65.74,32768.0,52.8087,52.8648,52.7444,52.7685,32768.0
2018-04-27 15:30:00,65.73,65.89,65.71,65.89,58042.0,52.7605,52.8889,52.7444,52.8889,58042.0
2018-04-27 15:40:00,65.88,65.96,65.83,65.93,99373.0,52.8809,52.9451,52.8408,52.921,99373.0
2018-04-27 15:50:00,65.93,65.99,65.82,65.83,178943.0,52.921,52.9692,52.8327,52.8408,178943.0
2018-04-30 09:30:00,65.73,65.8,65.16,65.2,60310.0,52.7605,52.8167,52.303,52.3351,60310.0
2018-04-30 09:40:00,65.21,65.53,65.17,65.25,33458.0,52.3431,52.6,52.311,52.3752,33458.0
2018-04-30 09:50:00,65.23,65.29,65.03,65.13,17838.0,52.3592,52.4073,52.1986,52.2789,17838.0
2018-04-30 10:00:00,65.1,65.35,65.03,65.32,39096.0,52.2548,52.4555,52.1986,52.4314,39096.0
2018-04-30 10:10:00,65.31,65.47,65.3,65.39,89694.0,52.4234,52.5518,52.4153,52.4876,89694.0
2018-04-30 10:20:00,65.33,65.62,65.33,65.38,63285.0,52.4394,52.6722,52.4394,52.4796,63285.0
2018-04-30 10:30:00,65.39,65.44,65.31,65.38,29002.0,52.4876,52.5277,52.4234,52.4796,29002.0
2018-04-30 10:40:00,65.37,65.41,65.22,65.25,24828.0,52.4715,52.5036,52.3511,52.3752,24828.0
2018-04-30 10:50:00,65.25,65.25,64.91,65.01,41158.0,52.3752,52.3752,52.1023,52.1826,41158.0
2018-04-30 11:00:00,64.97,65.2,64.97,65.07,17741.0,52.1505,52.3351,52.1505,52.2307,17741.0
2018-04-30 11:10:00,65.07,65.07,64.94,65.0,47556.0,52.2307,52.2307,52.1264,52.1745,47556.0
2018-04-30 11:20:00,64.99,65.12,64.97,65.03,33246.0,52.1665,52.2709,52.1505,52.1986,33246.0
2018-04-30 11:30:00,65.0,65.1,64.9,65.1,20039.0,52.1745,52.2548,52.0943,52.2548,20039.0
2018-04-30 11:40:00,65.12,65.18,64.75,64.78,54337.0,52.2709,52.319,51.9739,51.9979,54337.0
2018-04-30 11:50:00,64.81,64.97,64.78,64.93,32770.0,52.022,52.1505,51.9979,52.1183,32770.0
2018-04-30 12:00:00,64.92,64.93,64.79,64.84,11834.0,52.1103,52.1183,52.006,52.0461,11834.0
2018-04-30 12:10:00,64.87,64.93,64.8,64.92,28694.0,52.0702,52.1183,52.014,52.1103,28694.0
2018-04-30 12:20:00,64.93,64.95,64.8,64.81,27212.0,52.1183,52.1344,52.014,52.022,27212.0
2018-04-30 12:30:00,64.8,64.8,64.73,64.77,9500.0,52.014,52.014,51.9578,51.9899,9500.0
2018-04-30 12:40:00,64.77,64.81,64.69,64.7,12505.0,51.9899,52.022,51.9257,51.9337,12505.0
2018-04-30 12:50:00,64.69,64.72,64.59,64.7,18361.0,51.9257,51.9498,51.8454,51.9337,18361.0
2018-04-30 13:00:00,64.7,64.78,64.66,64.69,44507.0,51.9337,51.9979,51.9016,51.9257,44507.0
2018-04-30 13:10:00,64.71,64.74,64.63,64.65,8599.0,51.9418,51.9658,51.8775,51.8936,8599.0
2018-04-30 13:20:00,64.65,64.74,64.62,64.74,11165.0,51.8936,51.9658,51.8695,51.9658,11165.0
2018-04-30 13:30:00,64.72,64.76,64.65,64.76,14458.0,51.9498,51.9819,51.8936,51.9819,14458.0
2018-04-30 13:40:00,64.77,64.79,64.73,64.74,11904.0,51.9899,52.006,51.9578,51.9658,11904.0
2018-04-30 13:50:00,64.75,64.84,64.72,64.82,13465.0,51.9739,52.0461,51.9498,52.0301,13465.0
2018-04-30 14:00:00,64.82,64.82,64.58,64.6,24273.0,52.0301,52.0301,51.8374,51.8535,24273.0
2018-04-30 14:10:00,64.58,64.65,64.52,64.54,24540.0,51.8374,51.8936,51.7892,51.8053,24540.0
2018-04-30 14:20:00,64.54,64.66,64.54,64.59,23027.0,51.8053,51.9016,51.8053,51.8454,23027.0
2018-04-30 14:30:00,64.59,64.61,64.49,64.52,23311.0,51.8454,51.8615,51.7652,51.7892,23311.0
2018-04-30 14:40:00,64.53,64.64,64.51,64.64,27934.0,51.7973,51.8856,51.7812,51.8856,27934.0
2018-04-30 14:50:00,64.65,64.72,64.63,64.7,24737.0,51.8936,51.9498,51.8775,51.9337,24737.0
2018-04-30 15:00:00,64.72,64.75,64.58,64.59,19670.0,51.9498,51.9739,51.8374,51.8454,19670.0
2018-04-30 15:10:00,64.59,64.69,64.56,64.56,33936.0,51.8454,51.9257,51.8214,51.8214,33936.0
2018-04-30 15:20:00,64.56,64.57,64.29,64.29,48655.0,51.8214,51.8294,51.6046,51.6046,48655.0
2018-04-30 15:30:00,64.28,64.38,64.22,64.36,62469.0,51.5966,51.6769,51.5484,51.6608,62469.0
2018-04-30 15:40:00,64.36,64.48,64.35,64.46,70764.0,51.6608,51.7571,51.6528,51.7411,70764.0
2018-04-30 15:50:00,64.46,64.46,64.16,64.17,169848.0,51.7411,51.7411,51.5003,51.5083,169848.0
2018-05-01 09:30:00,63.67,64.09,63.58,63.78,99628.0,51.107,51.4441,51.0347,51.1953,99628.0
2018-05-01 09:40:00,63.8,64.08,63.8,64.0,35281.0,51.2113,51.4361,51.2113,51.3719,35281.0
2018-05-01 09:50:00,64.01,64.04,63.47,63.64,36278.0,51.3799,51.404,50.9464,51.0829,36278.0
2018-05-01 10:00:00,63.64,63.64,63.29,63.29,27637.0,51.0829,51.0829,50.8019,50.8019,27637.0
2018-05-01 10:10:00,63.29,63.29,63.07,63.11,26676.0,50.8019,50.8019,50.6254,50.6575,26676.0
2018-05-01 10:20:00,63.1,63.39,63.08,63.23,70603.0,50.6494,50.8822,50.6334,50.7538,70603.0
2018-05-01 10:30:00,63.21,63.38,63.15,63.17,34423.0,50.7377,50.8742,50.6896,50.7056,34423.0
2018-05-01 10:40:00,63.16,63.2,63.07,63.08,30199.0,50.6976,50.7297,50.6254,50.6334,30199.0
2018-05-01 10:50:00,63.1,63.29,62.96,62.97,38453.0,50.6494,50.8019,50.5371,50.5451,38453.0
2018-05-01 11:00:00,62.97,62.99,62.82,62.96,18645.0,50.5451,50.5611,50.4247,50.5371,18645.0
2018-05-01 11:10:00,62.97,63.02,62.85,63.02,22473.0,50.5451,50.5852,50.4488,50.5852,22473.0
2018-05-01 11:20:00,63.04,63.14,63.03,63.05,26452.0,50.6013,50.6815,50.5932,50.6093,26452.0
2018-05-01 11:30:00,63.05,63.27,63.04,63.24,32382.0,50.6093,50.7859,50.6013,50.7618,32382.0
2018-05-01 11:40:00,63.24,63.33,63.15,63.18,32107.0,50.7618,50.8341,50.6896,50.7136,32107.0
2018-05-01 11:50:00,63.16,63.26,62.97,63.01,21471.0,50.6976,50.7779,50.5451,50.5772,21471.0
2018-05-01 12:00:00,63.03,63.15,63.01,63.12,14042.0,50.5932,50.6896,50.5772,50.6655,14042.0
2018-05-01 12:10:00,63.13,63.21,63.09,63.19,16908.0,50.6735,50.7377,50.6414,50.7217,16908.0
2018-05-01 12:20:00,63.19,63.23,63.1,63.22,13803.0,50.7217,50.7538,50.6494,50.7458,13803.0
2018-05-01 12:30:00,63.23,63.29,63.16,63.26,13400.0,50.7538,50.8019,50.6976,50.7779,13400.0
2018-05-01 12:40:00,63.26,63.29,63.14,63.17,23280.0,50.7779,50.8019,50.6815,50.7056,23280.0
2018-05-01 12:50:00,63.17,63.22,63.14,63.19,13521.0,50.7056,50.7458,50.6815,50.7217,13521.0
2018-05-01 13:00:00,63.18,63.18,62.97,62.98,19033.0,50.7136,50.7136,50.5451,50.5531,19033.0
2018-05-01 13:10:00,62.99,63.04,62.95,63.02,13463.0,50.5611,50.6013,50.529,50.5852,13463.0
2018-05-01 13:20:00,63.03,63.03,62.77,62.77,58707.0,50.5932,50.5932,50.3845,50.3845,58707.0
2018-05-01 13:30:00,62.8,62.81,62.72,62.76,59498.0,50.4086,50.4167,50.3444,50.3765,59498.0
2018-05-01 13:40:00,62.76,63.11,62.7,63.07,69878.0,50.3765,50.6575,50.3284,50.6254,69878.0
2018-05-01 13:50:00,63.07,63.26,63.0,63.26,25056.0,50.6254,50.7779,50.5692,50.7779,25056.0
2018-05-01 14:00:00,63.25,63.35,63.23,63.25,18453.0,50.7698,50.8501,50.7538,50.7698,18453.0
2018-05-01 14:10:00,63.24,63.34,63.23,63.29,22260.0,50.7618,50.8421,50.7538,50.8019,22260.0
2018-05-01 14:20:00,63.29,63.4,63.28,63.3,15002.0,50.8019,50.8902,50.7939,50.81,15002.0
2018-05-01 14:30:00,63.3,63.34,63.25,63.3,23276.0,50.81,50.8421,50.7698,50.81,23276.0
2018-05-01 14:40:00,63.31,63.51,63.27,63.5,82513.0,50.818,50.9785,50.7859,50.9705,82513.0
2018-05-01 14:50:00,63.5,63.55,63.36,63.43,27627.0,50.9705,51.0106,50.8581,50.9143,27627.0
2018-05-01 15:00:00,63.44,63.47,63.37,63.42,23618.0,50.9223,50.9464,50.8662,50.9063,23618.0
2018-05-01 15:10:00,63.43,63.45,63.27,63.3,21104.0,50.9143,50.9304,50.7859,50.81,21104.0
2018-05-01 15:20:00,63.31,63.34,63.19,63.28,31260.0,50.818,50.8421,50.7217,50.7939,31260.0
2018-05-01 15:30:00,63.29,63.34,63.24,63.26,40243.0,50.8019,50.8421,50.7618,50.7779,40243.0
2018-05-01 15:40:00,63.26,63.48,63.26,63.46,68391.0,50.7779,50.9545,50.7779,50.9384,68391.0
2018-05-01 15:50:00,63.47,63.64,63.47,63.59,149573.0,50.9464,51.0829,50.9464,51.0427,149573.0
2018-05-02 09:30:00,63.54,63.58,63.3,63.46,54494.0,51.0026,51.0347,50.81,50.9384,54494.0
2018-05-02 09:40:00,63.5,64.04,63.35,64.04,81265.0,50.9705,51.404,50.8501,51.404,81265.0
2018-05-02 09:50:00,64.05,65.1,63.85,65.03,170754.0,51.412,52.2548,51.2514,52.1986,170754.0
2018-05-02 10:00:00,64.99,65.29,64.68,64.68,181211.0,52.1665,52.4073,51.9177,51.9177,181211.0
2018-05-02 10:10:00,64.67,64.83,64.59,64.72,71493.0,51.9096,52.0381,51.8454,51.9498,71493.0
2018-05-02 10:20:00,64.75,65.2,64.71,65.13,114407.0,51.9739,52.3351,51.9418,52.2789,114407.0
2018-05-02 10:30:00,65.13,65.25,64.99,65.16,94609.0,52.2789,52.3752,52.1665,52.303,94609.0
2018-05-02 10:40:00,65.15,65.24,64.78,64.79,88549.0,52.2949,52.3672,51.9979,52.006,88549.0
2018-05-02 10:50:00,64.81,65.1,64.79,65.1,50467.0,52.022,52.2548,52.006,52.2548,50467.0
2018-05-02 11:00:00,65.11,65.23,64.85,65.14,74061.0,52.2628,52.3592,52.0541,52.2869,74061.0
2018-05-02 11:10:00,65.15,65.7,65.15,65.63,115125.0,52.2949,52.7364,52.2949,52.6802,115125.0
2018-05-02 11:20:00,65.63,65.84,65.6,65.75,125963.0,52.6802,52.8488,52.6561,52.7765,125963.0
2018-05-02 11:30:00,65.73,65.82,65.46,65.63,86271.0,52.7605,52.8327,52.5438,52.6802,86271.0
2018-05-02 11:40:00,65.64,65.69,65.3,65.33,71237.0,52.6883,52.7284,52.4153,52.4394,71237.0
2018-05-02 11:50:00,65.35,65.41,65.19,65.37,76946.0,52.4555,52.5036,52.327,52.4715,76946.0
2018-05-02 12:00:00,65.36,65.43,65.14,65.26,75960.0,52.4635,52.5197,52.2869,52.3832,75960.0
2018-05-02 12:10:00,65.26,65.36,65.19,65.35,42606.0,52.3832,52.4635,52.327,52.4555,42606.0
2018-05-02 12:20:00,65.34,65.45,65.23,65.31,51859.0,52.4474,52.5357,52.3592,52.4234,51859.0
2018-05-02 12:30:00,65.32,65.37,65.28,65.29,49565.0,52.4314,52.4715,52.3993,52.4073,49565.0
2018-05-02 12:40:00,65.3,65.31,65.06,65.16,43058.0,52.4153,52.4234,52.2227,52.303,43058.0
2018-05-02 12:50:00,65.16,65.38,65.13,65.27,48619.0,52.303,52.4796,52.2789,52.3913,48619.0
2018-05-02 13:00:00,65.25,65.26,65.14,65.22,30826.0,52.3752,52.3832,52.2869,52.3511,30826.0
2018-05-02 13:10:00,65.21,65.34,65.21,65.31,33789.0,52.3431,52.4474,52.3431,52.4234,33789.0
2018-05-02 13:20:00,65.3,65.46,65.3,65.44,32821.0,52.4153,52.5438,52.4153,52.5277,32821.0
2018-05-02 13:30:00,65.46,65.56,65.45,65.54,65844.0,52.5438,52.624,52.5357,52.608,65844.0
2018-05-02 13:40:00,65.55,65.85,65.55,65.79,79599.0,52.616,52.8568,52.616,52.8087,79599.0
2018-05-02 13:50:00,65.79,66.06,65.77,66.04,84939.0,52.8087,53.0254,52.7926,53.0093,84939.0
2018-05-02 14:00:00,66.05,66.17,66.0,66.08,127950.0,53.0174,53.1137,52.9772,53.0414,127950.0
2018-05-02 14:10:00,66.08,66.16,65.84,65.85,175568.0,53.0414,53.1056,52.8488,52.8568,175568.0
2018-05-02 14:20:00,65.87,66.01,65.81,65.92,140877.0,52.8729,52.9852,52.8247,52.913,140877.0
2018-05-02 14:30:00,65.92,66.28,65.91,66.21,284217.0,52.913,53.202,52.905,53.1458,284217.0
2018-05-02 14:40:00,66.2,66.45,66.12,66.13,168279.0,53.1378,53.3384,53.0735,53.0816,168279.0
2018-05-02 14:50:00,66.11,66.17,65.94,66.01,104161.0,53.0655,53.1137,52.9291,52.9852,104161.0
2018-05-02 15:00:00,66.01,66.01,65.35,65.37,113270.0,52.9852,52.9852,52.4555,52.4715,113270.0
2018-05-02 15:10:00,65.37,65.44,65.22,65.31,87706.0,52.4715,52.5277,52.3511,52.4234,87706.0
2018-05-02 15:20:00,65.29,65.31,64.85,65.02,77116.0,52.4073,52.4234,52.0541,52.1906,77116.0
2018-05-02 15:30:00,65.03,65.03,64.63,64.82,142545.0,52.1986,52.1986,51.8775,52.0301,142545.0
2018-05-02 15:40:00,64.82,64.84,64.58,64.61,131256.0,52.0301,52.0461,51.8374,51.8615,131256.0
2018-05-02 15:50:00,64.6,64.8,64.56,64.65,268388.0,51.8535,52.014,51.8214,51.8936,268388.0
2018-05-03 09:30:00,53.89,55.34,53.02,54.83,1411198.0,43.2567,44.4206,42.5584,44.0112,1411198.0
2018-05-03 09:40:00,54.83,55.59,54.03,54.26,1000085.0,44.0112,44.6213,43.3691,43.5537,1000085.0
2018-05-03 09:50:00,54.26,54.87,54.03,54.47,694571.0,43.5537,44.0433,43.3691,43.7223,694571.0
2018-05-03 10:00:00,54.47,55.11,54.32,54.77,624160.0,43.7223,44.236,43.6019,43.9631,624160.0
2018-05-03 10:10:00,54.77,55.0,54.28,54.48,531762.0,43.9631,44.1477,43.5698,43.7303,531762.0
2018-05-03 10:20:00,54.47,54.47,52.92,53.03,602601.0,43.7223,43.7223,42.4781,42.5664,602601.0
2018-05-03 10:30:00,53.02,53.13,52.92,53.02,382627.0,42.5584,42.6467,42.4781,42.5584,382627.0
2018-05-03 10:40:00,53.02,53.02,52.67,52.69,276433.0,42.5584,42.5584,42.2774,42.2935,276433.0
2018-05-03 10:50:00,52.69,53.07,52.49,53.06,430796.0,42.2935,42.5985,42.1329,42.5905,430796.0
2018-05-03 11:00:00,53.05,53.25,52.71,53.04,255622.0,42.5824,42.743,42.3095,42.5744,255622.0
2018-05-03 11:10:00,53.04,53.24,52.85,53.0,253661.0,42.5744,42.735,42.4219,42.5423,253661.0
2018-05-03 11:20:00,53.0,53.01,52.53,52.58,209681.0,42.5423,42.5503,42.1651,42.2052,209681.0
2018-05-03 11:30:00,52.56,52.72,52.54,52.63,232615.0,42.1891,42.3176,42.1731,42.2453,232615.0
2018-05-03 11:40:00,52.63,52.94,52.6,52.64,167280.0,42.2453,42.4942,42.2212,42.2533,167280.0
2018-05-03 11:50:00,52.65,52.83,52.64,52.75,178075.0,42.2614,42.4059,42.2533,42.3416,178075.0
2018-05-03 12:00:00,52.75,53.06,52.75,52.91,263102.0,42.3416,42.5905,42.3416,42.4701,263102.0
2018-05-03 12:10:00,52.91,52.94,52.81,52.94,158016.0,42.4701,42.4942,42.3898,42.4942,158016.0
2018-05-03 12:20:00,52.94,53.02,52.82,52.87,106801.0,42.4942,42.5584,42.3978,42.438,106801.0
2018-05-03 12:30:00,52.87,53.58,52.85,53.58,198279.0,42.438,43.0079,42.4219,43.0079,198279.0
2018-05-03 12:40:00,53.58,53.75,53.39,53.68,184852.0,43.0079,43.1443,42.8554,43.0881,184852.0
2018-05-03 12:50:00,53.68,53.76,53.51,53.54,278857.0,43.0881,43.1524,42.9517,42.9758,278857.0
2018-05-03 13:00:00,53.53,53.67,53.06,53.06,243312.0,42.9677,43.0801,42.5905,42.5905,243312.0
2018-05-03 13:10:00,53.07,53.31,53.03,53.07,133606.0,42.5985,42.7911,42.5664,42.5985,133606.0
2018-05-03 13:20:00,53.06,53.1,52.57,52.59,105763.0,42.5905,42.6226,42.1972,42.2132,105763.0
2018-05-03 13:30:00,52.59,53.0,52.59,52.99,144039.0,42.2132,42.5423,42.2132,42.5343,144039.0
2018-05-03 13:40:00,52.97,53.0,52.58,52.58,102603.0,42.5182,42.5423,42.2052,42.2052,102603.0
2018-05-03 13:50:00,52.58,52.65,52.31,52.46,204152.0,42.2052,42.2614,41.9885,42.1089,204152.0
2018-05-03 14:00:00,52.46,52.65,52.43,52.64,165608.0,42.1089,42.2614,42.0848,42.2533,165608.0
2018-05-03 14:10:00,52.65,52.67,52.4,52.61,190756.0,42.2614,42.2774,42.0607,42.2293,190756.0
2018-05-03 14:20:00,52.61,52.62,52.35,52.45,243973.0,42.2293,42.2373,42.0206,42.1008,243973.0
2018-05-03 14:30:00,52.45,52.66,52.39,52.65,237126.0,42.1008,42.2694,42.0527,42.2614,237126.0
2018-05-03 14:40:00,52.64,52.65,51.98,52.0,323850.0,42.2533,42.2614,41.7236,41.7396,323850.0
2018-05-03 14:50:00,52.0,52.37,51.88,52.37,211966.0,41.7396,42.0366,41.6433,42.0366,211966.0
2018-05-03 15:00:00,52.36,52.51,52.11,52.16,244843.0,42.0286,42.149,41.8279,41.8681,244843.0
2018-05-03 15:10:00,52.16,52.17,51.91,52.0,285873.0,41.8681,41.8761,41.6674,41.7396,285873.0
2018-05-03 15:20:00,52.0,52.01,51.73,51.82,262103.0,41.7396,41.7477,41.5229,41.5951,262103.0
2018-05-03 15:30:00,51.81,51.9,51.73,51.82,290719.0,41.5871,41.6594,41.5229,41.5951,290719.0
2018-05-03 15:40:00,51.83,51.83,51.56,51.56,351274.0,41.6032,41.6032,41.3864,41.3864,351274.0
2018-05-03 15:50:00,51.57,51.57,50.79,50.8,1584930.0,41.3945,41.3945,40.7684,40.7764,1584930.0
2018-05-04 09:30:00,51.01,52.22,51.0,52.17,436909.0,40.945,41.9162,40.9369,41.8761,436909.0
2018-05-04 09:40:00,52.18,53.04,51.71,52.8,390011.0,41.8841,42.5744,41.5068,42.3818,390011.0
2018-05-04 09:50:00,52.8,53.09,52.51,52.63,359113.0,42.3818,42.6146,42.149,42.2453,359113.0
2018-05-04 10:00:00,52.61,52.61,52.25,52.54,176007.0,42.2293,42.2293,41.9403,42.1731,176007.0
2018-05-04 10:10:00,52.54,53.06,52.54,52.76,202063.0,42.1731,42.5905,42.1731,42.3497,202063.0
2018-05-04 10:20:00,52.76,52.76,52.42,52.51,217693.0,42.3497,42.3497,42.0768,42.149,217693.0
2018-05-04 10:30:00,52.51,52.7,52.37,52.55,130835.0,42.149,42.3015,42.0366,42.1811,130835.0
2018-05-04 10:40:00,52.54,52.75,52.53,52.62,119697.0,42.1731,42.3416,42.1651,42.2373,119697.0
2018-05-04 10:50:00,52.63,52.8,52.62,52.71,89127.0,42.2453,42.3818,42.2373,42.3095,89127.0
2018-05-04 11:00:00,52.72,52.88,52.7,52.86,94201.0,42.3176,42.446,42.3015,42.4299,94201.0
2018-05-04 11:10:00,52.86,52.97,52.72,52.91,162036.0,42.4299,42.5182,42.3176,42.4701,162036.0
2018-05-04 11:20:00,52.92,53.1,52.92,53.03,142296.0,42.4781,42.6226,42.4781,42.5664,142296.0
2018-05-04 11:30:00,53.04,53.04,52.88,52.89,72317.0,42.5744,42.5744,42.446,42.454,72317.0
2018-05-04 11:40:00,52.89,52.92,52.83,52.83,105780.0,42.454,42.4781,42.4059,42.4059,105780.0
2018-05-04 11:50:00,52.83,52.83,52.69,52.73,122497.0,42.4059,42.4059,42.2935,42.3256,122497.0
2018-05-04 12:00:00,52.73,52.74,52.67,52.7,119067.0,42.3256,42.3336,42.2774,42.3015,119067.0
2018-05-04 12:10:00,52.7,52.71,52.65,52.66,72089.0,42.3015,42.3095,42.2614,42.2694,72089.0
2018-05-04 12:20:00,52.66,52.68,52.55,52.66,120288.0,42.2694,42.2855,42.1811,42.2694,120288.0
2018-05-04 12:30:00,52.67,52.92,52.66,52.91,78504.0,42.2774,42.4781,42.2694,42.4701,78504.0
2018-05-04 12:40:00,52.91,52.93,52.73,52.79,102511.0,42.4701,42.4861,42.3256,42.3737,102511.0
2018-05-04 12:50:00,52.79,52.8,52.71,52.72,72319.0,42.3737,42.3818,42.3095,42.3176,72319.0
2018-05-04 13:00:00,52.71,52.73,52.63,52.64,82991.0,42.3095,42.3256,42.2453,42.2533,82991.0
2018-05-04 13:10:00,52.64,52.74,52.63,52.72,152869.0,42.2533,42.3336,42.2453,42.3176,152869.0
2018-05-04 13:20:00,52.73,52.85,52.72,52.82,71950.0,42.3256,42.4219,42.3176,42.3978,71950.0
2018-05-04 13:30:00,52.82,52.89,52.81,52.84,62767.0,42.3978,42.454,42.3898,42.4139,62767.0
2018-05-04 13:40:00,52.84,52.84,52.73,52.75,122415.0,42.4139,42.4139,42.3256,42.3416,122415.0
2018-05-04 13:50:00,52.75,52.86,52.73,52.86,114621.0,42.3416,42.4299,42.3256,42.4299,114621.0
2018-05-04 14:00:00,52.86,53.13,52.83,53.13,240105.0,42.4299,42.6467,42.4059,42.6467,240105.0
2018-05-04 14:10:00,53.13,53.29,53.12,53.2,129666.0,42.6467,42.7751,42.6386,42.7029,129666.0
2018-05-04 14:20:00,53.21,53.36,53.2,53.36,283724.0,42.7109,42.8313,42.7029,42.8313,283724.0
2018-05-04 14:30:00,53.36,53.37,53.25,53.27,109735.0,42.8313,42.8393,42.743,42.759,109735.0
2018-05-04 14:40:00,53.28,53.31,53.21,53.24,99999.0,42.7671,42.7911,42.7109,42.735,99999.0
2018-05-04 14:50:00,53.23,53.33,53.23,53.23,102882.0,42.7269,42.8072,42.7269,42.7269,102882.0
2018-05-04 15:00:00,53.23,53.24,53.07,53.07,71408.0,42.7269,42.735,42.5985,42.5985,71408.0
2018-05-04 15:10:00,53.07,53.08,52.7,52.82,312762.0,42.5985,42.6065,42.3015,42.3978,312762.0
2018-05-04 15:20:00,52.84,52.89,52.55,52.57,217150.0,42.4139,42.454,42.1811,42.1972,217150.0
2018-05-04 15:30:00,52.57,52.81,52.55,52.77,355422.0,42.1972,42.3898,42.1811,42.3577,355422.0
2018-05-04 15:40:00,52.75,52.85,52.73,52.78,202791.0,42.3416,42.4219,42.3256,42.3657,202791.0
2018-05-04 15:50:00,52.79,53.04,52.75,53.01,426782.0,42.3737,42.5744,42.3416,42.5503,426782.0
2018-05-07 09:30:00,53.02,53.27,52.83,53.0,158593.0,42.5584,42.759,42.4059,42.5423,158593.0
2018-05-07 09:40:00,53.01,53.47,53.0,53.39,86203.0,42.5503,42.9196,42.5423,42.8554,86203.0
2018-05-07 09:50:00,53.38,53.7,53.38,53.62,123803.0,42.8473,43.1042,42.8473,43.04,123803.0
2018-05-07 10:00:00,53.63,53.66,53.24,53.34,114556.0,43.048,43.0721,42.735,42.8152,114556.0
2018-05-07 10:10:00,53.35,53.44,53.21,53.26,112855.0,42.8233,42.8955,42.7109,42.751,112855.0
2018-05-07 10:20:00,53.25,53.48,53.25,53.37,81251.0,42.743,42.9276,42.743,42.8393,81251.0
2018-05-07 10:30:00,53.38,53.47,53.02,53.21,111066.0,42.8473,42.9196,42.5584,42.7109,111066.0
2018-05-07 10:40:00,53.2,53.25,52.91,53.05,146099.0,42.7029,42.743,42.4701,42.5824,146099.0
2018-05-07 10:50:00,53.05,53.1,52.91,53.1,104472.0,42.5824,42.6226,42.4701,42.6226,104472.0
2018-05-07 11:00:00,53.1,53.27,53.06,53.26,144025.0,42.6226,42.759,42.5905,42.751,144025.0
2018-05-07 11:10:00,53.26,53.34,53.11,53.11,126923.0,42.751,42.8152,42.6306,42.6306,126923.0
2018-05-07 11:20:00,53.11,53.26,53.07,53.21,80063.0,42.6306,42.751,42.5985,42.7109,80063.0
2018-05-07 11:30:00,53.21,53.24,52.96,53.07,102520.0,42.7109,42.735,42.5102,42.5985,102520.0
2018-05-07 11:40:00,53.05,53.11,52.99,53.08,95068.0,42.5824,42.6306,42.5343,42.6065,95068.0
2018-05-07 11:50:00,53.07,53.1,52.99,53.01,80527.0,42.5985,42.6226,42.5343,42.5503,80527.0
2018-05-07 12:00:00,53.01,53.04,52.9,52.94,38823.0,42.5503,42.5744,42.462,42.4942,38823.0
2018-05-07 12:10:00,52.91,53.04,52.86,52.93,45706.0,42.4701,42.5744,42.4299,42.4861,45706.0
2018-05-07 12:20:00,52.91,52.94,52.67,52.69,53216.0,42.4701,42.4942,42.2774,42.2935,53216.0
2018-05-07 12:30:00,52.69,52.69,52.46,52.66,76777.0,42.2935,42.2935,42.1089,42.2694,76777.0
2018-05-07 12:40:00,52.66,52.74,52.61,52.65,53084.0,42.2694,42.3336,42.2293,42.2614,53084.0
2018-05-07 12:50:00,52.63,52.69,52.57,52.67,52116.0,42.2453,42.2935,42.1972,42.2774,52116.0
2018-05-07 13:00:00,52.66,52.71,52.54,52.62,39468.0,42.2694,42.3095,42.1731,42.2373,39468.0
2018-05-07 13:10:00,52.61,52.69,52.59,52.61,34684.0,42.2293,42.2935,42.2132,42.2293,34684.0
2018-05-07 13:20:00,52.62,52.66,52.5,52.63,42742.0,42.2373,42.2694,42.141,42.2453,42742.0
2018-05-07 13:30:00,52.64,52.67,52.55,52.61,37102.0,42.2533,42.2774,42.1811,42.2293,37102.0
2018-05-07 13:40:00,52.61,52.65,52.59,52.61,35089.0,42.2293,42.2614,42.2132,42.2293,35089.0
2018-05-07 13:50:00,52.61,52.76,52.6,52.71,116739.0,42.2293,42.3497,42.2212,42.3095,116739.0
2018-05-07 14:00:00,52.72,52.77,52.65,52.69,48304.0,42.3176,42.3577,42.2614,42.2935,48304.0
2018-05-07 14:10:00,52.7,52.92,52.7,52.89,53036.0,42.3015,42.4781,42.3015,42.454,53036.0
2018-05-07 14:20:00,52.92,53.01,52.86,52.98,49949.0,42.4781,42.5503,42.4299,42.5263,49949.0
2018-05-07 14:30:00,52.97,53.05,52.94,52.94,73191.0,42.5182,42.5824,42.4942,42.4942,73191.0
2018-05-07 14:40:00,52.95,53.03,52.93,52.98,50662.0,42.5022,42.5664,42.4861,42.5263,50662.0
2018-05-07 14:50:00,52.97,52.99,52.74,52.8,49974.0,42.5182,42.5343,42.3336,42.3818,49974.0
2018-05-07 15:00:00,52.78,52.82,52.69,52.75,92051.0,42.3657,42.3978,42.2935,42.3416,92051.0
2018-05-07 15:10:00,52.75,52.8,52.66,52.71,83437.0,42.3416,42.3818,42.2694,42.3095,83437.0
2018-05-07 15:20:00,52.71,52.78,52.66,52.74,105210.0,42.3095,42.3657,42.2694,42.3336,105210.0
2018-05-07 15:30:00,52.73,52.84,52.73,52.79,96995.0,42.3256,42.4139,42.3256,42.3737,96995.0
2018-05-07 15:40:00,52.79,52.89,52.77,52.8,159228.0,42.3737,42.454,42.3577,42.3818,159228.0
2018-05-07 15:50:00,52.81,52.82,52.72,52.76,289264.0,42.3898,42.3978,42.3176,42.3497,289264.0
2018-05-08 09:30:00,52.63,52.91,52.21,52.29,131864.0,42.2453,42.4701,41.9082,41.9724,131864.0
2018-05-08 09:40:00,52.29,52.41,51.93,52.26,102750.0,41.9724,42.0687,41.6834,41.9483,102750.0
2018-05-08 09:50:00,52.24,52.57,52.24,52.47,80653.0,41.9323,42.1972,41.9323,42.1169,80653.0
2018-05-08 10:00:00,52.47,52.57,52.35,52.35,82053.0,42.1169,42.1972,42.0206,42.0206,82053.0
2018-05-08 10:10:00,52.34,52.85,52.31,52.68,80124.0,42.0125,42.4219,41.9885,42.2855,80124.0
2018-05-08 10:20:00,52.67,52.7,52.46,52.49,55819.0,42.2774,42.3015,42.1089,42.1329,55819.0
2018-05-08 10:30:00,52.49,52.59,52.42,52.5,48579.0,42.1329,42.2132,42.0768,42.141,48579.0
2018-05-08 10:40:00,52.5,52.54,52.39,52.5,48769.0,42.141,42.1731,42.0527,42.141,48769.0
2018-05-08 10:50:00,52.49,52.56,52.41,52.41,60215.0,42.1329,42.1891,42.0687,42.0687,60215.0
2018-05-08 11:00:00,52.41,52.46,52.26,52.3,60010.0,42.0687,42.1089,41.9483,41.9804,60010.0
2018-05-08 11:10:00,52.3,52.57,52.29,52.39,93073.0,41.9804,42.1972,41.9724,42.0527,93073.0
2018-05-08 11:20:00,52.37,52.45,52.19,52.3,58846.0,42.0366,42.1008,41.8921,41.9804,58846.0
2018-05-08 11:30:00,52.29,52.31,52.0,52.03,46628.0,41.9724,41.9885,41.7396,41.7637,46628.0
2018-05-08 11:40:00,52.02,52.14,51.82,52.05,52647.0,41.7557,41.852,41.5951,41.7798,52647.0
2018-05-08 11:50:00,52.07,52.16,51.98,52.06,34285.0,41.7958,41.8681,41.7236,41.7878,34285.0
2018-05-08 12:00:00,52.07,52.09,51.92,51.98,28984.0,41.7958,41.8119,41.6754,41.7236,28984.0
2018-05-08 12:10:00,51.98,52.06,51.85,51.86,40365.0,41.7236,41.7878,41.6192,41.6273,40365.0
2018-05-08 12:20:00,51.86,51.92,51.82,51.87,37770.0,41.6273,41.6754,41.5951,41.6353,37770.0
2018-05-08 12:30:00,51.87,51.93,51.76,51.92,63236.0,41.6353,41.6834,41.547,41.6754,63236.0
2018-05-08 12:40:00,51.92,51.96,51.84,51.84,46267.0,41.6754,41.7075,41.6112,41.6112,46267.0
2018-05-08 12:50:00,51.85,51.86,51.71,51.72,49365.0,41.6192,41.6273,41.5068,41.5149,49365.0
2018-05-08 13:00:00,51.72,51.87,51.71,51.83,37570.0,41.5149,41.6353,41.5068,41.6032,37570.0
2018-05-08 13:10:00,51.83,51.85,51.77,51.8,36380.0,41.6032,41.6192,41.555,41.5791,36380.0
2018-05-08 13:20:00,51.8,51.88,51.73,51.88,28535.0,41.5791,41.6433,41.5229,41.6433,28535.0
2018-05-08 13:30:00,51.88,52.03,51.88,51.99,42309.0,41.6433,41.7637,41.6433,41.7316,42309.0
2018-05-08 13:40:00,51.98,52.12,51.96,52.11,33513.0,41.7236,41.836,41.7075,41.8279,33513.0
2018-05-08 13:50:00,52.12,52.21,52.12,52.17,70575.0,41.836,41.9082,41.836,41.8761,70575.0
2018-05-08 14:00:00,52.18,52.28,52.07,52.07,70862.0,41.8841,41.9644,41.7958,41.7958,70862.0
2018-05-08 14:10:00,52.06,52.14,51.97,52.03,101171.0,41.7878,41.852,41.7155,41.7637,101171.0
2018-05-08 14:20:00,52.03,52.34,51.99,52.28,87614.0,41.7637,42.0125,41.7316,41.9644,87614.0
2018-05-08 14:30:00,52.29,52.37,52.19,52.19,55733.0,41.9724,42.0366,41.8921,41.8921,55733.0
2018-05-08 14:40:00,52.21,52.22,52.09,52.2,116933.0,41.9082,41.9162,41.8119,41.9002,116933.0
2018-05-08 14:50:00,52.21,52.32,52.14,52.15,61946.0,41.9082,41.9965,41.852,41.86,61946.0
2018-05-08 15:00:00,52.15,52.29,52.12,52.28,56081.0,41.86,41.9724,41.836,41.9644,56081.0
2018-05-08 15:10:00,52.27,52.4,52.26,52.35,84516.0,41.9564,42.0607,41.9483,42.0206,84516.0
2018-05-08 15:20:00,52.35,52.37,52.27,52.27,65151.0,42.0206,42.0366,41.9564,41.9564,65151.0
2018-05-08 15:30:00,52.28,52.46,52.27,52.45,123684.0,41.9644,42.1089,41.9564,42.1008,123684.0
2018-05-08 15:40:00,52.45,52.59,52.45,52.52,618432.0,42.1008,42.2132,42.1008,42.157,618432.0
2018-05-08 15:50:00,52.53,52.57,52.46,52.48,253484.0,42.1651,42.1972,42.1089,42.1249,253484.0
2018-05-09 09:30:00,52.7,53.08,52.35,52.97,68366.0,42.3015,42.6065,42.0206,42.5182,68366.0
2018-05-09 09:40:00,52.96,53.11,52.73,53.04,42609.0,42.5102,42.6306,42.3256,42.5744,42609.0
2018-05-09 09:50:00,53.07,53.31,52.97,53.18,95369.0,42.5985,42.7911,42.5182,42.6868,95369.0
2018-05-09 10:00:00,53.2,53.51,53.01,53.23,84047.0,42.7029,42.9517,42.5503,42.7269,84047.0
2018-05-09 10:10:00,53.22,53.35,53.1,53.23,59918.0,42.7189,42.8233,42.6226,42.7269,59918.0
2018-05-09 10:20:00,53.21,53.25,53.01,53.05,43563.0,42.7109,42.743,42.5503,42.5824,43563.0
2018-05-09 10:30:00,53.05,53.19,52.98,53.05,59396.0,42.5824,42.6948,42.5263,42.5824,59396.0
2018-05-09 10:40:00,53.05,53.1,52.97,53.04,73194.0,42.5824,42.6226,42.5182,42.5744,73194.0
2018-05-09 10:50:00,53.05,53.1,52.88,52.96,108106.0,42.5824,42.6226,42.446,42.5102,108106.0
2018-05-09 11:00:00,52.95,53.04,52.82,52.91,56990.0,42.5022,42.5744,42.3978,42.4701,56990.0
2018-05-09 11:10:00,52.91,53.02,52.87,53.02,87765.0,42.4701,42.5584,42.438,42.5584,87765.0
2018-05-09 11:20:00,53.02,53.05,52.76,52.78,126527.0,42.5584,42.5824,42.3497,42.3657,126527.0
2018-05-09 11:30:00,52.79,52.79,52.6,52.68,80958.0,42.3737,42.3737,42.2212,42.2855,80958.0
2018-05-09 11:40:00,52.67,52.84,52.66,52.76,57528.0,42.2774,42.4139,42.2694,42.3497,57528.0
2018-05-09 11:50:00,52.76,52.8,52.53,52.61,92850.0,42.3497,42.3818,42.1651,42.2293,92850.0
2018-05-09 12:00:00,52.61,52.66,52.55,52.59,90403.0,42.2293,42.2694,42.1811,42.2132,90403.0
2018-05-09 12:10:00,52.59,52.63,52.52,52.53,36723.0,42.2132,42.2453,42.157,42.1651,36723.0
2018-05-09 12:20:00,52.52,52.68,52.46,52.68,49806.0,42.157,42.2855,42.1089,42.2855,49806.0
2018-05-09 12:30:00,52.68,52.77,52.67,52.72,44271.0,42.2855,42.3577,42.2774,42.3176,44271.0
2018-05-09 12:40:00,52.72,52.93,52.7,52.93,70184.0,42.3176,42.4861,42.3015,42.4861,70184.0
2018-05-09 12:50:00,52.95,53.05,52.87,53.03,168581.0,42.5022,42.5824,42.438,42.5664,168581.0
2018-05-09 13:00:00,53.05,53.07,52.92,52.96,64347.0,42.5824,42.5985,42.4781,42.5102,64347.0
2018-05-09 13:10:00,52.96,53.0,52.89,52.98,45930.0,42.5102,42.5423,42.454,42.5263,45930.0
2018-05-09 13:20:00,52.99,53.07,52.94,53.05,61537.0,42.5343,42.5985,42.4942,42.5824,61537.0
2018-05-09 13:30:00,53.05,53.18,53.04,53.09,54594.0,42.5824,42.6868,42.5744,42.6146,54594.0
2018-05-09 13:40:00,53.09,53.18,53.08,53.18,55374.0,42.6146,42.6868,42.6065,42.6868,55374.0
2018-05-09 13:50:00,53.18,53.27,53.15,53.15,79909.0,42.6868,42.759,42.6627,42.6627,79909.0
2018-05-09 14:00:00,53.14,53.2,53.05,53.12,137686.0,42.6547,42.7029,42.5824,42.6386,137686.0
2018-05-09 14:10:00,53.12,53.19,53.08,53.09,116642.0,42.6386,42.6948,42.6065,42.6146,116642.0
2018-05-09 14:20:00,53.09,53.24,52.98,53.23,129822.0,42.6146,42.735,42.5263,42.7269,129822.0
2018-05-09 14:30:00,53.24,53.24,53.14,53.17,52277.0,42.735,42.735,42.6547,42.6788,52277.0
2018-05-09 14:40:00,53.18,53.29,53.13,53.21,43990.0,42.6868,42.7751,42.6467,42.7109,43990.0
2018-05-09 14:50:00,53.2,53.26,53.08,53.13,166934.0,42.7029,42.751,42.6065,42.6467,166934.0
2018-05-09 15:00:00,53.12,53.16,53.01,53.02,106588.0,42.6386,42.6707,42.5503,42.5584,106588.0
2018-05-09 15:10:00,53.03,53.08,52.8,52.85,115593.0,42.5664,42.6065,42.3818,42.4219,115593.0
2018-05-09 15:20:00,52.85,52.89,52.71,52.78,99512.0,42.4219,42.454,42.3095,42.3657,99512.0
2018-05-09 15:30:00,52.79,52.79,52.65,52.71,132617.0,42.3737,42.3737,42.2614,42.3095,132617.0
2018-05-09 15:40:00,52.7,52.8,52.67,52.78,151001.0,42.3015,42.3818,42.2774,42.3657,151001.0
2018-05-09 15:50:00,52.78,52.79,52.68,52.76,275767.0,42.3657,42.3737,42.2855,42.3497,275767.0
2018-05-10 09:30:00,53.13,54.41,53.03,54.37,127345.0,42.6467,43.6741,42.5664,43.642,127345.0
2018-05-10 09:40:00,54.38,54.88,54.34,54.6,117726.0,43.65,44.0514,43.6179,43.8266,117726.0
2018-05-10 09:50:00,54.61,55.47,54.57,55.21,187394.0,43.8346,44.5249,43.8025,44.3162,187394.0
2018-05-10 10:00:00,55.22,55.57,55.15,55.36,203004.0,44.3243,44.6052,44.2681,44.4367,203004.0
2018-05-10 10:10:00,55.37,55.4,55.06,55.1,112417.0,44.4447,44.4688,44.1958,44.228,112417.0
2018-05-10 10:20:00,55.11,55.7,55.11,55.63,208367.0,44.236,44.7096,44.236,44.6534,208367.0
2018-05-10 10:30:00,55.62,55.93,55.59,55.79,223246.0,44.6453,44.8942,44.6213,44.7818,223246.0
2018-05-10 10:40:00,55.8,55.87,55.66,55.67,81639.0,44.7898,44.846,44.6775,44.6855,81639.0
2018-05-10 10:50:00,55.63,55.68,55.53,55.55,81710.0,44.6534,44.6935,44.5731,44.5892,81710.0
2018-05-10 11:00:00,55.56,55.66,55.46,55.62,89538.0,44.5972,44.6775,44.5169,44.6453,89538.0
2018-05-10 11:10:00,55.61,55.7,55.54,55.68,94839.0,44.6373,44.7096,44.5811,44.6935,94839.0
2018-05-10 11:20:00,55.67,55.75,55.65,55.73,99625.0,44.6855,44.7497,44.6694,44.7336,99625.0
2018-05-10 11:30:00,55.73,55.75,55.64,55.67,76831.0,44.7336,44.7497,44.6614,44.6855,76831.0
2018-05-10 11:40:00,55.67,55.7,55.55,55.57,77178.0,44.6855,44.7096,44.5892,44.6052,77178.0
2018-05-10 11:50:00,55.56,55.6,55.47,55.52,49570.0,44.5972,44.6293,44.5249,44.5651,49570.0
2018-05-10 12:00:00,55.52,55.54,55.4,55.49,128367.0,44.5651,44.5811,44.4688,44.541,128367.0
2018-05-10 12:10:00,55.49,55.54,55.33,55.54,68897.0,44.541,44.5811,44.4126,44.5811,68897.0
2018-05-10 12:20:00,55.53,55.56,55.42,55.56,97674.0,44.5731,44.5972,44.4848,44.5972,97674.0
2018-05-10 12:30:00,55.55,55.55,55.42,55.51,83397.0,44.5892,44.5892,44.4848,44.5571,83397.0
2018-05-10 12:40:00,55.5,55.62,55.47,55.62,32824.0,44.549,44.6453,44.5249,44.6453,32824.0
2018-05-10 12:50:00,55.64,55.64,55.54,55.56,54232.0,44.6614,44.6614,44.5811,44.5972,54232.0
2018-05-10 13:00:00,55.57,55.64,55.55,55.6,35045.0,44.6052,44.6614,44.5892,44.6293,35045.0
2018-05-10 13:10:00,55.6,55.61,55.45,55.55,62658.0,44.6293,44.6373,44.5089,44.5892,62658.0
2018-05-10 13:20:00,55.54,55.56,55.36,55.36,46235.0,44.5811,44.5972,44.4367,44.4367,46235.0
2018-05-10 13:30:00,55.35,55.38,55.15,55.15,38687.0,44.4286,44.4527,44.2681,44.2681,38687.0
2018-05-10 13:40:00,55.15,55.17,55.06,55.08,131573.0,44.2681,44.2841,44.1958,44.2119,131573.0
2018-05-10 13:50:00,55.08,55.14,55.01,55.02,39923.0,44.2119,44.2601,44.1557,44.1637,39923.0
2018-05-10 14:00:00,55.03,55.1,54.87,54.87,128336.0,44.1718,44.228,44.0433,44.0433,128336.0
2018-05-10 14:10:00,54.87,54.95,54.76,54.81,71104.0,44.0433,44.1075,43.955,43.9952,71104.0
2018-05-10 14:20:00,54.81,54.85,54.65,54.84,146995.0,43.9952,44.0273,43.8667,44.0193,146995.0
2018-05-10 14:30:00,54.85,54.88,54.62,54.66,81258.0,44.0273,44.0514,43.8427,43.8748,81258.0
2018-05-10 14:40:00,54.67,54.67,54.5,54.59,156401.0,43.8828,43.8828,43.7463,43.8186,156401.0
2018-05-10 14:50:00,54.58,54.63,54.38,54.46,94941.0,43.8106,43.8507,43.65,43.7142,94941.0
2018-05-10 15:00:00,54.46,54.63,54.45,54.46,77631.0,43.7142,43.8507,43.7062,43.7142,77631.0
2018-05-10 15:10:00,54.45,54.66,54.43,54.65,111706.0,43.7062,43.8748,43.6902,43.8667,111706.0
2018-05-10 15:20:00,54.65,54.72,54.55,54.67,114021.0,43.8667,43.9229,43.7865,43.8828,114021.0
2018-05-10 15:30:00,54.66,54.66,54.53,54.57,111501.0,43.8748,43.8748,43.7704,43.8025,111501.0
2018-05-10 15:40:00,54.58,54.68,54.55,54.66,173650.0,43.8106,43.8908,43.7865,43.8748,173650.0
2018-05-10 15:50:00,54.65,54.79,54.65,54.74,337825.0,43.8667,43.9791,43.8667,43.939,337825.0
2018-05-11 09:30:00,54.57,55.01,54.31,54.94,82292.0,43.8025,44.1557,43.5938,44.0995,82292.0
2018-05-11 09:40:00,54.96,55.58,54.93,55.34,92810.0,44.1156,44.6132,44.0915,44.4206,92810.0
2018-05-11 09:50:00,55.37,55.4,54.99,55.03,32135.0,44.4447,44.4688,44.1397,44.1718,32135.0
2018-05-11 10:00:00,55.03,55.2,54.85,54.91,58271.0,44.1718,44.3082,44.0273,44.0754,58271.0
2018-05-11 10:10:00,54.91,55.11,54.9,55.03,54871.0,44.0754,44.236,44.0674,44.1718,54871.0
2018-05-11 10:20:00,55.01,55.08,54.93,54.95,40698.0,44.1557,44.2119,44.0915,44.1075,40698.0
2018-05-11 10:30:00,54.96,54.96,54.63,54.64,71424.0,44.1156,44.1156,43.8507,43.8587,71424.0
2018-05-11 10:40:00,54.64,54.74,54.53,54.53,103815.0,43.8587,43.939,43.7704,43.7704,103815.0
2018-05-11 10:50:00,54.55,54.58,54.44,54.53,97250.0,43.7865,43.8106,43.6982,43.7704,97250.0
2018-05-11 11:00:00,54.54,54.68,54.43,54.61,93725.0,43.7784,43.8908,43.6902,43.8346,93725.0
2018-05-11 11:10:00,54.6,54.7,54.47,54.62,67377.0,43.8266,43.9069,43.7223,43.8427,67377.0
2018-05-11 11:20:00,54.63,54.68,54.57,54.63,53932.0,43.8507,43.8908,43.8025,43.8507,53932.0
2018-05-11 11:30:00,54.64,54.66,54.54,54.56,53615.0,43.8587,43.8748,43.7784,43.7945,53615.0
2018-05-11 11:40:00,54.56,54.61,54.5,54.58,65614.0,43.7945,43.8346,43.7463,43.8106,65614.0
2018-05-11 11:50:00,54.58,54.65,54.55,54.63,39028.0,43.8106,43.8667,43.7865,43.8507,39028.0
2018-05-11 12:00:00,54.63,54.69,54.56,54.67,79136.0,43.8507,43.8989,43.7945,43.8828,79136.0
2018-05-11 12:10:00,54.65,54.66,54.53,54.58,44526.0,43.8667,43.8748,43.7704,43.8106,44526.0
2018-05-11 12:20:00,54.57,54.6,54.34,54.42,46459.0,43.8025,43.8266,43.6179,43.6821,46459.0
2018-05-11 12:30:00,54.42,54.51,54.36,54.51,30650.0,43.6821,43.7544,43.634,43.7544,30650.0
2018-05-11 12:40:00,54.52,54.57,54.47,54.53,23646.0,43.7624,43.8025,43.7223,43.7704,23646.0
2018-05-11 12:50:00,54.53,54.68,54.53,54.67,35521.0,43.7704,43.8908,43.7704,43.8828,35521.0
2018-05-11 13:00:00,54.68,54.84,54.67,54.84,40186.0,43.8908,44.0193,43.8828,44.0193,40186.0
2018-05-11 13:10:00,54.86,54.9,54.78,54.87,48779.0,44.0353,44.0674,43.9711,44.0433,48779.0
2018-05-11 13:20:00,54.88,54.94,54.8,54.82,45796.0,44.0514,44.0995,43.9871,44.0032,45796.0
2018-05-11 13:30:00,54.81,54.84,54.71,54.8,49605.0,43.9952,44.0193,43.9149,43.9871,49605.0
2018-05-11 13:40:00,54.81,54.84,54.72,54.78,41648.0,43.9952,44.0193,43.9229,43.9711,41648.0
2018-05-11 13:50:00,54.78,54.92,54.77,54.84,36780.0,43.9711,44.0835,43.9631,44.0193,36780.0
2018-05-11 14:00:00,54.83,54.86,54.44,54.44,60790.0,44.0112,44.0353,43.6982,43.6982,60790.0
2018-05-11 14:10:00,54.44,54.45,53.73,54.33,320741.0,43.6982,43.7062,43.1283,43.6099,320741.0
2018-05-11 14:20:00,54.34,55.45,54.31,55.33,391762.0,43.6179,44.5089,43.5938,44.4126,391762.0
2018-05-11 14:30:00,55.33,55.63,55.12,55.29,128241.0,44.4126,44.6534,44.244,44.3805,128241.0
2018-05-11 14:40:00,55.32,55.51,55.27,55.31,79765.0,44.4045,44.5571,44.3644,44.3965,79765.0
2018-05-11 14:50:00,55.32,55.72,55.22,55.64,71009.0,44.4045,44.7256,44.3243,44.6614,71009.0
2018-05-11 15:00:00,55.65,55.71,55.53,55.7,85039.0,44.6694,44.7176,44.5731,44.7096,85039.0
2018-05-11 15:10:00,55.69,55.74,55.5,55.55,86292.0,44.7015,44.7417,44.549,44.5892,86292.0
2018-05-11 15:20:00,55.55,55.6,55.38,55.56,85376.0,44.5892,44.6293,44.4527,44.5972,85376.0
2018-05-11 15:30:00,55.54,55.62,55.42,55.46,101232.0,44.5811,44.6453,44.4848,44.5169,101232.0
2018-05-11 15:40:00,55.44,55.45,55.27,55.29,143936.0,44.5009,44.5089,44.3644,44.3805,143936.0
2018-05-11 15:50:00,55.29,55.34,55.23,55.31,295548.0,44.3805,44.4206,44.3323,44.3965,295548.0
2018-05-14 09:30:00,55.44,55.75,55.31,55.7,85475.0,44.5009,44.7497,44.3965,44.7096,85475.0
2018-05-14 09:40:00,55.67,55.72,54.66,54.87,156291.0,44.6855,44.7256,43.8748,44.0433,156291.0
2018-05-14 09:50:00,54.91,55.08,54.56,54.81,147951.0,44.0754,44.2119,43.7945,43.9952,147951.0
2018-05-14 10:00:00,54.81,55.15,54.68,55.14,74422.0,43.9952,44.2681,43.8908,44.2601,74422.0
2018-05-14 10:10:00,55.16,55.3,55.1,55.29,48157.0,44.2761,44.3885,44.228,44.3805,48157.0
2018-05-14 10:20:00,55.29,55.49,55.27,55.49,53781.0,44.3805,44.541,44.3644,44.541,53781.0
2018-05-14 10:30:00,55.48,55.59,55.35,55.58,77832.0,44.533,44.6213,44.4286,44.6132,77832.0
2018-05-14 10:40:00,55.57,55.59,55.35,55.35,81823.0,44.6052,44.6213,44.4286,44.4286,81823.0
2018-05-14 10:50:00,55.34,55.52,55.34,55.45,52030.0,44.4206,44.5651,44.4206,44.5089,52030.0
2018-05-14 11:00:00,55.45,55.45,55.23,55.23,73767.0,44.5089,44.5089,44.3323,44.3323,73767.0
2018-05-14 11:10:00,55.24,55.26,55.12,55.12,33928.0,44.3403,44.3564,44.244,44.244,33928.0
2018-05-14 11:20:00,55.11,55.16,54.87,54.87,93695.0,44.236,44.2761,44.0433,44.0433,93695.0
2018-05-14 11:30:00,54.88,55.1,54.88,55.1,52262.0,44.0514,44.228,44.0514,44.228,52262.0
2018-05-14 11:40:00,55.07,55.19,54.99,55.06,60735.0,44.2039,44.3002,44.1397,44.1958,60735.0
2018-05-14 11:50:00,55.04,55.34,55.01,55.29,60941.0,44.1798,44.4206,44.1557,44.3805,60941.0
2018-05-14 12:00:00,55.29,55.45,55.16,55.22,58045.0,44.3805,44.5089,44.2761,44.3243,58045.0
2018-05-14 12:10:00,55.22,55.27,55.09,55.09,85130.0,44.3243,44.3644,44.2199,44.2199,85130.0
2018-05-14 12:20:00,55.1,55.14,55.05,55.1,30450.0,44.228,44.2601,44.1878,44.228,30450.0
2018-05-14 12:30:00,55.1,55.21,55.07,55.07,26214.0,44.228,44.3162,44.2039,44.2039,26214.0
2018-05-14 12:40:00,55.06,55.12,55.03,55.03,29149.0,44.1958,44.244,44.1718,44.1718,29149.0
2018-05-14 12:50:00,55.03,55.06,54.94,54.97,53644.0,44.1718,44.1958,44.0995,44.1236,53644.0
2018-05-14 13:00:00,54.98,55.12,54.96,55.05,50091.0,44.1316,44.244,44.1156,44.1878,50091.0
2018-05-14 13:10:00,55.03,55.12,55.0,55.01,31843.0,44.1718,44.244,44.1477,44.1557,31843.0
2018-05-14 13:20:00,55.02,55.11,55.0,55.08,23286.0,44.1637,44.236,44.1477,44.2119,23286.0
2018-05-14 13:30:00,55.08,55.17,55.04,55.16,26027.0,44.2119,44.2841,44.1798,44.2761,26027.0
2018-05-14 13:40:00,55.15,55.16,55.09,55.09,28275.0,44.2681,44.2761,44.2199,44.2199,28275.0
2018-05-14 13:50:00,55.08,55.11,54.96,55.0,36118.0,44.2119,44.236,44.1156,44.1477,36118.0
2018-05-14 14:00:00,54.99,55.01,54.82,54.82,75182.0,44.1397,44.1557,44.0032,44.0032,75182.0
2018-05-14 14:10:00,54.83,54.91,54.82,54.9,22393.0,44.0112,44.0754,44.0032,44.0674,22393.0
2018-05-14 14:20:00,54.89,54.92,54.8,54.86,59037.0,44.0594,44.0835,43.9871,44.0353,59037.0
2018-05-14 14:30:00,54.85,54.89,54.8,54.87,70456.0,44.0273,44.0594,43.9871,44.0433,70456.0
2018-05-14 14:40:00,54.86,54.87,54.8,54.82,34229.0,44.0353,44.0433,43.9871,44.0032,34229.0
2018-05-14 14:50:00,54.83,54.9,54.8,54.9,26091.0,44.0112,44.0674,43.9871,44.0674,26091.0
2018-05-14 15:00:00,54.89,54.91,54.81,54.82,48941.0,44.0594,44.0754,43.9952,44.0032,48941.0
2018-05-14 15:10:00,54.82,54.9,54.81,54.9,77932.0,44.0032,44.0674,43.9952,44.0674,77932.0
2018-05-14 15:20:00,54.89,55.03,54.89,54.99,43999.0,44.0594,44.1718,44.0594,44.1397,43999.0
2018-05-14 15:30:00,55.0,55.19,54.98,55.14,87801.0,44.1477,44.3002,44.1316,44.2601,87801.0
2018-05-14 15:40:00,55.15,55.15,55.03,55.05,96089.0,44.2681,44.2681,44.1718,44.1878,96089.0
2018-05-14 15:50:00,55.04,55.17,55.03,55.17,184882.0,44.1798,44.2841,44.1718,44.2841,184882.0
2018-05-15 09:30:00,54.92,55.16,54.65,54.77,70450.0,44.0835,44.2761,43.8667,43.9631,70450.0
2018-05-15 09:40:00,54.77,54.92,54.68,54.83,60465.0,43.9631,44.0835,43.8908,44.0112,60465.0
2018-05-15 09:50:00,54.86,55.16,54.71,54.78,53838.0,44.0353,44.2761,43.9149,43.9711,53838.0
2018-05-15 10:00:00,54.8,54.95,54.7,54.75,37379.0,43.9871,44.1075,43.9069,43.947,37379.0
2018-05-15 10:10:00,54.75,54.78,54.46,54.61,42619.0,43.947,43.9711,43.7142,43.8346,42619.0
2018-05-15 10:20:00,54.63,54.8,54.6,54.69,26770.0,43.8507,43.9871,43.8266,43.8989,26770.0
2018-05-15 10:30:00,54.66,54.93,54.65,54.74,69575.0,43.8748,44.0915,43.8667,43.939,69575.0
2018-05-15 10:40:00,54.77,54.81,54.62,54.74,31227.0,43.9631,43.9952,43.8427,43.939,31227.0
2018-05-15 10:50:00,54.74,54.79,54.52,54.59,63518.0,43.939,43.9791,43.7624,43.8186,63518.0
2018-05-15 11:00:00,54.59,54.77,54.58,54.67,34533.0,43.8186,43.9631,43.8106,43.8828,34533.0
2018-05-15 11:10:00,54.67,54.8,54.61,54.78,22022.0,43.8828,43.9871,43.8346,43.9711,22022.0
2018-05-15 11:20:00,54.76,54.81,54.72,54.73,21954.0,43.955,43.9952,43.9229,43.931,21954.0
2018-05-15 11:30:00,54.74,54.81,54.69,54.72,16568.0,43.939,43.9952,43.8989,43.9229,16568.0
2018-05-15 11:40:00,54.72,54.77,54.66,54.7,21421.0,43.9229,43.9631,43.8748,43.9069,21421.0
2018-05-15 11:50:00,54.7,54.72,54.51,54.51,44555.0,43.9069,43.9229,43.7544,43.7544,44555.0
2018-05-15 12:00:00,54.52,54.56,54.37,54.47,68633.0,43.7624,43.7945,43.642,43.7223,68633.0
2018-05-15 12:10:00,54.46,54.46,54.35,54.41,38017.0,43.7142,43.7142,43.6259,43.6741,38017.0
2018-05-15 12:20:00,54.43,54.56,54.4,54.47,39533.0,43.6902,43.7945,43.6661,43.7223,39533.0
2018-05-15 12:30:00,54.46,54.6,54.44,54.54,50686.0,43.7142,43.8266,43.6982,43.7784,50686.0
2018-05-15 12:40:00,54.54,54.61,54.48,54.57,105090.0,43.7784,43.8346,43.7303,43.8025,105090.0
2018-05-15 12:50:00,54.56,54.57,54.39,54.41,40560.0,43.7945,43.8025,43.658,43.6741,40560.0
2018-05-15 13:00:00,54.4,54.48,54.36,54.39,22604.0,43.6661,43.7303,43.634,43.658,22604.0
2018-05-15 13:10:00,54.4,54.4,54.33,54.34,20096.0,43.6661,43.6661,43.6099,43.6179,20096.0
2018-05-15 13:20:00,54.36,54.39,54.28,54.28,30468.0,43.634,43.658,43.5698,43.5698,30468.0
2018-05-15 13:30:00,54.29,54.33,54.23,54.23,36063.0,43.5778,43.6099,43.5296,43.5296,36063.0
2018-05-15 13:40:00,54.23,54.32,54.21,54.3,42101.0,43.5296,43.6019,43.5136,43.5858,42101.0
2018-05-15 13:50:00,54.32,54.33,54.1,54.14,32755.0,43.6019,43.6099,43.4253,43.4574,32755.0
2018-05-15 14:00:00,54.14,54.2,54.11,54.12,37490.0,43.4574,43.5055,43.4333,43.4413,37490.0
2018-05-15 14:10:00,54.11,54.17,54.04,54.16,46358.0,43.4333,43.4815,43.3771,43.4734,46358.0
2018-05-15 14:20:00,54.17,54.21,53.94,54.11,131565.0,43.4815,43.5136,43.2968,43.4333,131565.0
2018-05-15 14:30:00,54.11,54.33,54.09,54.26,44364.0,43.4333,43.6099,43.4172,43.5537,44364.0
2018-05-15 14:40:00,54.25,54.28,54.17,54.2,36896.0,43.5457,43.5698,43.4815,43.5055,36896.0
2018-05-15 14:50:00,54.2,54.22,53.94,54.06,73904.0,43.5055,43.5216,43.2968,43.3932,73904.0
2018-05-15 15:00:00,54.08,54.11,54.02,54.07,41049.0,43.4092,43.4333,43.3611,43.4012,41049.0
2018-05-15 15:10:00,54.07,54.07,53.95,53.98,40429.0,43.4012,43.4012,43.3049,43.3289,40429.0
2018-05-15 15:20:00,53.99,54.0,53.9,53.96,86039.0,43.337,43.345,43.2647,43.3129,86039.0
2018-05-15 15:30:00,53.95,54.01,53.93,53.99,84185.0,43.3049,43.353,43.2888,43.337,84185.0
2018-05-15 15:40:00,53.99,54.02,53.95,53.99,96302.0,43.337,43.3611,43.3049,43.337,96302.0
2018-05-15 15:50:00,54.01,54.09,54.0,54.02,311742.0,43.353,43.4172,43.345,43.3611,311742.0
2018-05-16 09:30:00,54.21,54.5,54.08,54.4,67667.0,43.5136,43.7463,43.4092,43.6661,67667.0
2018-05-16 09:40:00,54.44,54.91,54.37,54.89,63184.0,43.6982,44.0754,43.642,44.0594,63184.0
2018-05-16 09:50:00,54.87,54.94,54.79,54.82,52353.0,44.0433,44.0995,43.9791,44.0032,52353.0
2018-05-16 10:00:00,54.81,54.81,54.27,54.43,62186.0,43.9952,43.9952,43.5617,43.6902,62186.0
2018-05-16 10:10:00,54.41,54.43,54.28,54.35,23983.0,43.6741,43.6902,43.5698,43.6259,23983.0
2018-05-16 10:20:00,54.35,54.44,54.29,54.35,30874.0,43.6259,43.6982,43.5778,43.6259,30874.0
2018-05-16 10:30:00,54.36,54.56,54.32,54.43,39439.0,43.634,43.7945,43.6019,43.6902,39439.0
2018-05-16 10:40:00,54.44,54.51,54.34,54.49,23555.0,43.6982,43.7544,43.6179,43.7383,23555.0
2018-05-16 10:50:00,54.49,54.5,54.36,54.37,25712.0,43.7383,43.7463,43.634,43.642,25712.0
2018-05-16 11:00:00,54.36,54.42,54.27,54.39,26960.0,43.634,43.6821,43.5617,43.658,26960.0
2018-05-16 11:10:00,54.4,54.5,54.36,54.46,41966.0,43.6661,43.7463,43.634,43.7142,41966.0
2018-05-16 11:20:00,54.46,54.55,54.38,54.45,33176.0,43.7142,43.7865,43.65,43.7062,33176.0
2018-05-16 11:30:00,54.45,54.53,54.45,54.51,26126.0,43.7062,43.7704,43.7062,43.7544,26126.0
2018-05-16 11:40:00,54.52,54.7,54.52,54.6,34893.0,43.7624,43.9069,43.7624,43.8266,34893.0
2018-05-16 11:50:00,54.59,54.61,54.55,54.57,21079.0,43.8186,43.8346,43.7865,43.8025,21079.0
2018-05-16 12:00:00,54.57,54.81,54.57,54.73,21388.0,43.8025,43.9952,43.8025,43.931,21388.0
2018-05-16 12:10:00,54.73,54.8,54.64,54.66,47702.0,43.931,43.9871,43.8587,43.8748,47702.0
2018-05-16 12:20:00,54.66,54.68,54.57,54.58,30974.0,43.8748,43.8908,43.8025,43.8106,30974.0
2018-05-16 12:30:00,54.6,54.71,54.59,54.63,24003.0,43.8266,43.9149,43.8186,43.8507,24003.0
2018-05-16 12:40:00,54.64,54.65,54.5,54.54,20134.0,43.8587,43.8667,43.7463,43.7784,20134.0
2018-05-16 12:50:00,54.55,54.61,54.54,54.57,45004.0,43.7865,43.8346,43.7784,43.8025,45004.0
2018-05-16 13:00:00,54.57,54.57,54.51,54.55,38548.0,43.8025,43.8025,43.7544,43.7865,38548.0
2018-05-16 13:10:00,54.56,54.56,54.41,54.41,36233.0,43.7945,43.7945,43.6741,43.6741,36233.0
2018-05-16 13:20:00,54.41,54.49,54.36,54.48,27668.0,43.6741,43.7383,43.634,43.7303,27668.0
2018-05-16 13:30:00,54.46,54.63,54.46,54.61,26542.0,43.7142,43.8507,43.7142,43.8346,26542.0
2018-05-16 13:40:00,54.6,54.66,54.57,54.64,21985.0,43.8266,43.8748,43.8025,43.8587,21985.0
2018-05-16 13:50:00,54.64,54.64,54.53,54.61,25415.0,43.8587,43.8587,43.7704,43.8346,25415.0
2018-05-16 14:00:00,54.61,54.64,54.56,54.56,36731.0,43.8346,43.8587,43.7945,43.7945,36731.0
2018-05-16 14:10:00,54.57,54.64,54.52,54.62,42632.0,43.8025,43.8587,43.7624,43.8427,42632.0
2018-05-16 14:20:00,54.61,54.66,54.52,54.66,60631.0,43.8346,43.8748,43.7624,43.8748,60631.0
2018-05-16 14:30:00,54.65,54.75,54.59,54.74,26121.0,43.8667,43.947,43.8186,43.939,26121.0
2018-05-16 14:40:00,54.74,54.81,54.73,54.73,31433.0,43.939,43.9952,43.931,43.931,31433.0
2018-05-16 14:50:00,54.73,54.76,54.66,54.69,33096.0,43.931,43.955,43.8748,43.8989,33096.0
2018-05-16 15:00:00,54.68,54.68,54.55,54.56,44687.0,43.8908,43.8908,43.7865,43.7945,44687.0
2018-05-16 15:10:00,54.55,54.57,54.48,54.48,49103.0,43.7865,43.8025,43.7303,43.7303,49103.0
2018-05-16 15:20:00,54.49,54.63,54.49,54.56,34677.0,43.7383,43.8507,43.7383,43.7945,34677.0
2018-05-16 15:30:00,54.55,54.61,54.52,54.61,52461.0,43.7865,43.8346,43.7624,43.8346,52461.0
2018-05-16 15:40:00,54.6,54.6,54.45,54.46,73258.0,43.8266,43.8266,43.7062,43.7142,73258.0
2018-05-16 15:50:00,54.46,54.54,54.44,54.5,190912.0,43.7142,43.7784,43.6982,43.7463,190912.0
2018-05-17 09:30:00,54.48,54.59,53.66,53.81,105646.0,43.7303,43.8186,43.0721,43.1925,105646.0
2018-05-17 09:40:00,53.79,54.01,53.57,54.0,71235.0,43.1764,43.353,42.9998,43.345,71235.0
2018-05-17 09:50:00,53.99,54.28,53.99,54.04,76155.0,43.337,43.5698,43.337,43.3771,76155.0
2018-05-17 10:00:00,54.09,54.41,54.09,54.34,63458.0,43.4172,43.6741,43.4172,43.6179,63458.0
2018-05-17 10:10:00,54.34,54.45,54.24,54.31,21223.0,43.6179,43.7062,43.5376,43.5938,21223.0
2018-05-17 10:20:00,54.33,54.4,54.24,54.25,45056.0,43.6099,43.6661,43.5376,43.5457,45056.0
2018-05-17 10:30:00,54.24,54.49,54.24,54.45,28636.0,43.5376,43.7383,43.5376,43.7062,28636.0
2018-05-17 10:40:00,54.46,54.48,54.39,54.43,29121.0,43.7142,43.7303,43.658,43.6902,29121.0
2018-05-17 10:50:00,54.44,54.51,54.39,54.46,39875.0,43.6982,43.7544,43.658,43.7142,39875.0
2018-05-17 11:00:00,54.47,54.49,54.39,54.45,38661.0,43.7223,43.7383,43.658,43.7062,38661.0
2018-05-17 11:10:00,54.45,54.53,54.32,54.52,65009.0,43.7062,43.7704,43.6019,43.7624,65009.0
2018-05-17 11:20:00,54.51,54.61,54.51,54.53,39131.0,43.7544,43.8346,43.7544,43.7704,39131.0
2018-05-17 11:30:00,54.53,54.54,54.41,54.41,28687.0,43.7704,43.7784,43.6741,43.6741,28687.0
2018-05-17 11:40:00,54.42,54.5,54.41,54.42,45760.0,43.6821,43.7463,43.6741,43.6821,45760.0
2018-05-17 11:50:00,54.42,54.44,54.33,54.33,26853.0,43.6821,43.6982,43.6099,43.6099,26853.0
2018-05-17 12:00:00,54.32,54.41,54.27,54.38,71173.0,43.6019,43.6741,43.5617,43.65,71173.0
2018-05-17 12:10:00,54.37,54.41,54.32,54.38,23410.0,43.642,43.6741,43.6019,43.65,23410.0
2018-05-17 12:20:00,54.4,54.47,54.31,54.31,20276.0,43.6661,43.7223,43.5938,43.5938,20276.0
2018-05-17 12:30:00,54.31,54.39,54.3,54.31,31451.0,43.5938,43.658,43.5858,43.5938,31451.0
2018-05-17 12:40:00,54.31,54.34,54.26,54.34,39368.0,43.5938,43.6179,43.5537,43.6179,39368.0
2018-05-17 12:50:00,54.34,54.41,54.29,54.37,26695.0,43.6179,43.6741,43.5778,43.642,26695.0
2018-05-17 13:00:00,54.37,54.42,54.37,54.39,23490.0,43.642,43.6821,43.642,43.658,23490.0
2018-05-17 13:10:00,54.4,54.42,54.34,54.36,28702.0,43.6661,43.6821,43.6179,43.634,28702.0
2018-05-17 13:20:00,54.37,54.42,54.36,54.38,29030.0,43.642,43.6821,43.634,43.65,29030.0
2018-05-17 13:30:00,54.39,54.42,54.36,54.38,23268.0,43.658,43.6821,43.634,43.65,23268.0
2018-05-17 13:40:00,54.38,54.4,54.29,54.31,17222.0,43.65,43.6661,43.5778,43.5938,17222.0
2018-05-17 13:50:00,54.31,54.38,54.22,54.29,34318.0,43.5938,43.65,43.5216,43.5778,34318.0
2018-05-17 14:00:00,54.28,54.3,54.2,54.25,36531.0,43.5698,43.5858,43.5055,43.5457,36531.0
2018-05-17 14:10:00,54.25,54.26,54.18,54.2,50669.0,43.5457,43.5537,43.4895,43.5055,50669.0
2018-05-17 14:20:00,54.22,54.33,54.2,54.33,59284.0,43.5216,43.6099,43.5055,43.6099,59284.0
2018-05-17 14:30:00,54.33,54.5,54.33,54.47,22019.0,43.6099,43.7463,43.6099,43.7223,22019.0
2018-05-17 14:40:00,54.47,54.54,54.44,54.46,56817.0,43.7223,43.7784,43.6982,43.7142,56817.0
2018-05-17 14:50:00,54.46,54.52,54.46,54.5,37033.0,43.7142,43.7624,43.7142,43.7463,37033.0
2018-05-17 15:00:00,54.5,54.51,54.46,54.5,55304.0,43.7463,43.7544,43.7142,43.7463,55304.0
2018-05-17 15:10:00,54.5,54.5,54.43,54.46,35923.0,43.7463,43.7463,43.6902,43.7142,35923.0
2018-05-17 15:20:00,54.47,54.5,54.31,54.34,49844.0,43.7223,43.7463,43.5938,43.6179,49844.0
2018-05-17 15:30:00,54.33,54.37,54.3,54.33,55893.0,43.6099,43.642,43.5858,43.6099,55893.0
2018-05-17 15:40:00,54.34,54.39,54.28,54.34,66522.0,43.6179,43.658,43.5698,43.6179,66522.0
2018-05-17 15:50:00,54.35,54.37,54.26,54.34,199106.0,43.6259,43.642,43.5537,43.6179,199106.0
2018-05-18 09:30:00,54.48,54.57,53.95,54.11,116792.0,43.7303,43.8025,43.3049,43.4333,116792.0
2018-05-18 09:40:00,54.21,54.21,53.96,54.01,24822.0,43.5136,43.5136,43.3129,43.353,24822.0
2018-05-18 09:50:00,54.01,54.22,53.96,54.2,88357.0,43.353,43.5216,43.3129,43.5055,88357.0
2018-05-18 10:00:00,54.2,54.22,53.6,53.64,76976.0,43.5055,43.5216,43.0239,43.056,76976.0
2018-05-18 10:10:00,53.64,53.96,53.62,53.82,34879.0,43.056,43.3129,43.04,43.2005,34879.0
2018-05-18 10:20:00,53.86,54.0,53.85,53.85,22589.0,43.2326,43.345,43.2246,43.2246,22589.0
2018-05-18 10:30:00,53.85,53.88,53.67,53.69,29585.0,43.2246,43.2487,43.0801,43.0962,29585.0
2018-05-18 10:40:00,53.68,53.77,53.63,53.73,39291.0,43.0881,43.1604,43.048,43.1283,39291.0
2018-05-18 10:50:00,53.75,53.8,53.65,53.68,116801.0,43.1443,43.1845,43.0641,43.0881,116801.0
2018-05-18 11:00:00,53.69,53.79,53.57,53.75,208871.0,43.0962,43.1764,42.9998,43.1443,208871.0
2018-05-18 11:10:00,53.74,53.75,53.61,53.74,71887.0,43.1363,43.1443,43.032,43.1363,71887.0
2018-05-18 11:20:00,53.75,53.76,53.65,53.66,49496.0,43.1443,43.1524,43.0641,43.0721,49496.0
2018-05-18 11:30:00,53.67,53.81,53.6,53.77,148649.0,43.0801,43.1925,43.0239,43.1604,148649.0
2018-05-18 11:40:00,53.78,53.99,53.74,53.88,112381.0,43.1684,43.337,43.1363,43.2487,112381.0
2018-05-18 11:50:00,53.89,53.89,53.66,53.7,129984.0,43.2567,43.2567,43.0721,43.1042,129984.0
2018-05-18 12:00:00,53.71,53.72,53.6,53.63,75252.0,43.1122,43.1202,43.0239,43.048,75252.0
2018-05-18 12:10:00,53.62,53.65,53.5,53.53,90030.0,43.04,43.0641,42.9437,42.9677,90030.0
2018-05-18 12:20:00,53.51,53.56,53.49,53.53,66249.0,42.9517,42.9918,42.9356,42.9677,66249.0
2018-05-18 12:30:00,53.52,53.53,53.4,53.43,79446.0,42.9597,42.9677,42.8634,42.8875,79446.0
2018-05-18 12:40:00,53.44,53.63,53.4,53.49,90464.0,42.8955,43.048,42.8634,42.9356,90464.0
2018-05-18 12:50:00,53.48,53.63,53.41,53.54,69460.0,42.9276,43.048,42.8714,42.9758,69460.0
2018-05-18 13:00:00,53.56,53.7,53.54,53.64,53594.0,42.9918,43.1042,42.9758,43.056,53594.0
2018-05-18 13:10:00,53.64,53.68,53.6,53.63,54275.0,43.056,43.0881,43.0239,43.048,54275.0
2018-05-18 13:20:00,53.64,53.64,53.44,53.47,58685.0,43.056,43.056,42.8955,42.9196,58685.0
2018-05-18 13:30:00,53.47,53.56,53.43,53.48,69472.0,42.9196,42.9918,42.8875,42.9276,69472.0
2018-05-18 13:40:00,53.48,53.51,53.43,53.45,45985.0,42.9276,42.9517,42.8875,42.9035,45985.0
2018-05-18 13:50:00,53.47,53.48,53.38,53.39,42790.0,42.9196,42.9276,42.8473,42.8554,42790.0
2018-05-18 14:00:00,53.39,53.45,53.28,53.45,82772.0,42.8554,42.9035,42.7671,42.9035,82772.0
2018-05-18 14:10:00,53.46,53.57,53.28,53.33,67855.0,42.9115,42.9998,42.7671,42.8072,67855.0
2018-05-18 14:20:00,53.32,53.4,53.3,53.37,73398.0,42.7992,42.8634,42.7831,42.8393,73398.0
2018-05-18 14:30:00,53.37,53.47,53.32,53.39,84042.0,42.8393,42.9196,42.7992,42.8554,84042.0
2018-05-18 14:40:00,53.4,53.47,53.32,53.39,69373.0,42.8634,42.9196,42.7992,42.8554,69373.0
2018-05-18 14:50:00,53.39,53.5,53.38,53.48,51948.0,42.8554,42.9437,42.8473,42.9276,51948.0
2018-05-18 15:00:00,53.47,53.47,53.4,53.41,46250.0,42.9196,42.9196,42.8634,42.8714,46250.0
2018-05-18 15:10:00,53.41,53.42,53.23,53.33,128839.0,42.8714,42.8794,42.7269,42.8072,128839.0
2018-05-18 15:20:00,53.34,53.52,53.31,53.38,88392.0,42.8152,42.9597,42.7911,42.8473,88392.0
2018-05-18 15:30:00,53.39,53.42,53.32,53.41,95187.0,42.8554,42.8794,42.7992,42.8714,95187.0
2018-05-18 15:40:00,53.41,53.44,53.39,53.41,114631.0,42.8714,42.8955,42.8554,42.8714,114631.0
2018-05-18 15:50:00,53.41,53.41,53.3,53.33,259292.0,42.8714,42.8714,42.7831,42.8072,259292.0
2018-05-21 09:30:00,53.61,53.91,53.34,53.35,49825.0,43.032,43.2728,42.8152,42.8233,49825.0
2018-05-21 09:40:00,53.38,53.41,53.15,53.38,83130.0,42.8473,42.8714,42.6627,42.8473,83130.0
2018-05-21 09:50:00,53.39,53.59,53.37,53.38,139231.0,42.8554,43.0159,42.8393,42.8473,139231.0
2018-05-21 10:00:00,53.39,53.84,53.3,53.76,140479.0,42.8554,43.2166,42.7831,43.1524,140479.0
2018-05-21 10:10:00,53.78,54.0,53.65,54.0,74377.0,43.1684,43.345,43.0641,43.345,74377.0
2018-05-21 10:20:00,54.01,54.07,53.89,54.03,132351.0,43.353,43.4012,43.2567,43.3691,132351.0
2018-05-21 10:30:00,54.04,54.05,53.94,54.03,104802.0,43.3771,43.3851,43.2968,43.3691,104802.0
2018-05-21 10:40:00,54.04,54.06,53.85,54.02,113206.0,43.3771,43.3932,43.2246,43.3611,113206.0
2018-05-21 10:50:00,54.02,54.04,53.86,53.9,53887.0,43.3611,43.3771,43.2326,43.2647,53887.0
2018-05-21 11:00:00,53.9,53.95,53.83,53.93,47623.0,43.2647,43.3049,43.2085,43.2888,47623.0
2018-05-21 11:10:00,53.93,54.06,53.86,54.0,76215.0,43.2888,43.3932,43.2326,43.345,76215.0
2018-05-21 11:20:00,54.0,54.02,53.69,53.78,58681.0,43.345,43.3611,43.0962,43.1684,58681.0
2018-05-21 11:30:00,53.8,53.82,53.6,53.63,57444.0,43.1845,43.2005,43.0239,43.048,57444.0
2018-05-21 11:40:00,53.66,53.72,53.55,53.58,55372.0,43.0721,43.1202,42.9838,43.0079,55372.0
2018-05-21 11:50:00,53.59,53.66,53.56,53.63,46052.0,43.0159,43.0721,42.9918,43.048,46052.0
2018-05-21 12:00:00,53.63,53.72,53.52,53.7,56133.0,43.048,43.1202,42.9597,43.1042,56133.0
2018-05-21 12:10:00,53.7,53.87,53.68,53.74,41439.0,43.1042,43.2406,43.0881,43.1363,41439.0
2018-05-21 12:20:00,53.75,53.8,53.7,53.75,34212.0,43.1443,43.1845,43.1042,43.1443,34212.0
2018-05-21 12:30:00,53.75,53.87,53.74,53.84,28938.0,43.1443,43.2406,43.1363,43.2166,28938.0
2018-05-21 12:40:00,53.85,53.85,53.78,53.78,42021.0,43.2246,43.2246,43.1684,43.1684,42021.0
2018-05-21 12:50:00,53.79,53.82,53.76,53.79,22725.0,43.1764,43.2005,43.1524,43.1764,22725.0
2018-05-21 13:00:00,53.78,53.82,53.76,53.79,18457.0,43.1684,43.2005,43.1524,43.1764,18457.0
2018-05-21 13:10:00,53.8,53.8,53.66,53.66,32037.0,43.1845,43.1845,43.0721,43.0721,32037.0
2018-05-21 13:20:00,53.66,53.68,53.56,53.57,37199.0,43.0721,43.0881,42.9918,42.9998,37199.0
2018-05-21 13:30:00,53.57,53.6,53.49,53.59,32359.0,42.9998,43.0239,42.9356,43.0159,32359.0
2018-05-21 13:40:00,53.59,53.64,53.55,53.62,100405.0,43.0159,43.056,42.9838,43.04,100405.0
2018-05-21 13:50:00,53.61,53.62,53.56,53.58,34418.0,43.032,43.04,42.9918,43.0079,34418.0
2018-05-21 14:00:00,53.6,53.62,53.51,53.52,28374.0,43.0239,43.04,42.9517,42.9597,28374.0
2018-05-21 14:10:00,53.53,53.54,53.37,53.38,70041.0,42.9677,42.9758,42.8393,42.8473,70041.0
2018-05-21 14:20:00,53.38,53.43,53.36,53.41,37023.0,42.8473,42.8875,42.8313,42.8714,37023.0
2018-05-21 14:30:00,53.41,53.41,53.27,53.35,84980.0,42.8714,42.8714,42.759,42.8233,84980.0
2018-05-21 14:40:00,53.36,53.38,53.3,53.31,46838.0,42.8313,42.8473,42.7831,42.7911,46838.0
2018-05-21 14:50:00,53.32,53.35,53.28,53.29,35065.0,42.7992,42.8233,42.7671,42.7751,35065.0
2018-05-21 15:00:00,53.29,53.29,53.15,53.18,49074.0,42.7751,42.7751,42.6627,42.6868,49074.0
2018-05-21 15:10:00,53.17,53.2,53.15,53.17,61290.0,42.6788,42.7029,42.6627,42.6788,61290.0
2018-05-21 15:20:00,53.16,53.17,53.03,53.12,58485.0,42.6707,42.6788,42.5664,42.6386,58485.0
2018-05-21 15:30:00,53.13,53.13,53.03,53.05,86690.0,42.6467,42.6467,42.5664,42.5824,86690.0
2018-05-21 15:40:00,53.06,53.16,53.05,53.16,98391.0,42.5905,42.6707,42.5824,42.6707,98391.0
2018-05-21 15:50:00,53.16,53.2,53.09,53.13,249228.0,42.6707,42.7029,42.6146,42.6467,249228.0
2018-05-22 09:30:00,53.12,53.19,52.67,52.99,95345.0,42.6386,42.6948,42.2774,42.5343,95345.0
2018-05-22 09:40:00,52.98,53.17,52.86,52.95,54311.0,42.5263,42.6788,42.4299,42.5022,54311.0
2018-05-22 09:50:00,52.96,53.02,52.73,53.0,63445.0,42.5102,42.5584,42.3256,42.5423,63445.0
2018-05-22 10:00:00,53.01,53.31,53.0,53.3,91580.0,42.5503,42.7911,42.5423,42.7831,91580.0
2018-05-22 10:10:00,53.3,53.43,53.18,53.28,102611.0,42.7831,42.8875,42.6868,42.7671,102611.0
2018-05-22 10:20:00,53.32,53.33,53.19,53.21,55871.0,42.7992,42.8072,42.6948,42.7109,55871.0
2018-05-22 10:30:00,53.22,53.26,53.03,53.03,56904.0,42.7189,42.751,42.5664,42.5664,56904.0
2018-05-22 10:40:00,53.03,53.2,52.91,52.94,53626.0,42.5664,42.7029,42.4701,42.4942,53626.0
2018-05-22 10:50:00,52.94,52.97,52.8,52.85,78893.0,42.4942,42.5182,42.3818,42.4219,78893.0
2018-05-22 11:00:00,52.84,53.08,52.79,53.0,121947.0,42.4139,42.6065,42.3737,42.5423,121947.0
2018-05-22 11:10:00,53.0,53.14,52.91,52.94,122440.0,42.5423,42.6547,42.4701,42.4942,122440.0
2018-05-22 11:20:00,52.96,53.15,52.96,52.97,51033.0,42.5102,42.6627,42.5102,42.5182,51033.0
2018-05-22 11:30:00,52.98,53.06,52.9,52.9,38953.0,42.5263,42.5905,42.462,42.462,38953.0
2018-05-22 11:40:00,52.9,52.96,52.77,52.96,38421.0,42.462,42.5102,42.3577,42.5102,38421.0
2018-05-22 11:50:00,52.96,53.01,52.88,52.9,56676.0,42.5102,42.5503,42.446,42.462,56676.0
2018-05-22 12:00:00,52.9,52.94,52.75,52.79,37027.0,42.462,42.4942,42.3416,42.3737,37027.0
2018-05-22 12:10:00,52.79,52.92,52.77,52.91,43839.0,42.3737,42.4781,42.3577,42.4701,43839.0
2018-05-22 12:20:00,52.9,52.92,52.73,52.74,41682.0,42.462,42.4781,42.3256,42.3336,41682.0
2018-05-22 12:30:00,52.74,52.89,52.57,52.88,155699.0,42.3336,42.454,42.1972,42.446,155699.0
2018-05-22 12:40:00,52.9,52.91,52.8,52.87,37395.0,42.462,42.4701,42.3818,42.438,37395.0
2018-05-22 12:50:00,52.87,52.99,52.87,52.96,25751.0,42.438,42.5343,42.438,42.5102,25751.0
2018-05-22 13:00:00,52.96,53.08,52.9,53.08,80434.0,42.5102,42.6065,42.462,42.6065,80434.0
2018-05-22 13:10:00,53.09,53.09,52.99,53.04,36258.0,42.6146,42.6146,42.5343,42.5744,36258.0
2018-05-22 13:20:00,53.02,53.05,52.95,53.02,28493.0,42.5584,42.5824,42.5022,42.5584,28493.0
2018-05-22 13:30:00,53.01,53.04,52.84,52.84,41669.0,42.5503,42.5744,42.4139,42.4139,41669.0
2018-05-22 13:40:00,52.84,52.94,52.84,52.89,32611.0,42.4139,42.4942,42.4139,42.454,32611.0
2018-05-22 13:50:00,52.9,52.98,52.85,52.98,35111.0,42.462,42.5263,42.4219,42.5263,35111.0
2018-05-22 14:00:00,52.96,53.11,52.93,53.07,72531.0,42.5102,42.6306,42.4861,42.5985,72531.0
2018-05-22 14:10:00,53.06,53.11,53.02,53.08,50912.0,42.5905,42.6306,42.5584,42.6065,50912.0
2018-05-22 14:20:00,53.08,53.13,53.03,53.08,144461.0,42.6065,42.6467,42.5664,42.6065,144461.0
2018-05-22 14:30:00,53.09,53.16,53.03,53.04,60352.0,42.6146,42.6707,42.5664,42.5744,60352.0
2018-05-22 14:40:00,53.04,53.06,52.99,53.02,41768.0,42.5744,42.5905,42.5343,42.5584,41768.0
2018-05-22 14:50:00,53.02,53.03,52.89,52.91,45426.0,42.5584,42.5664,42.454,42.4701,45426.0
2018-05-22 15:00:00,52.91,52.96,52.85,52.88,44884.0,42.4701,42.5102,42.4219,42.446,44884.0
2018-05-22 15:10:00,52.89,52.94,52.83,52.9,47048.0,42.454,42.4942,42.4059,42.462,47048.0
2018-05-22 15:20:00,52.9,53.02,52.89,53.02,53262.0,42.462,42.5584,42.454,42.5584,53262.0
2018-05-22 15:30:00,53.01,53.02,52.87,52.96,74683.0,42.5503,42.5584,42.438,42.5102,74683.0
2018-05-22 15:40:00,52.96,52.99,52.83,52.85,80436.0,42.5102,42.5343,42.4059,42.4219,80436.0
2018-05-22 15:50:00,52.84,52.86,52.78,52.83,202926.0,42.4139,42.4299,42.3657,42.4059,202926.0
2018-05-23 09:30:00,52.8,52.83,52.35,52.58,69516.0,42.3818,42.4059,42.0206,42.2052,69516.0
2018-05-23 09:40:00,52.55,52.65,52.34,52.44,42284.0,42.1811,42.2614,42.0125,42.0928,42284.0
2018-05-23 09:50:00,52.46,52.66,52.36,52.66,40265.0,42.1089,42.2694,42.0286,42.2694,40265.0
2018-05-23 10:00:00,52.66,52.78,52.55,52.67,69033.0,42.2694,42.3657,42.1811,42.2774,69033.0
2018-05-23 10:10:00,52.66,52.83,52.59,52.76,50166.0,42.2694,42.4059,42.2132,42.3497,50166.0
2018-05-23 10:20:00,52.77,52.89,52.66,52.86,118227.0,42.3577,42.454,42.2694,42.4299,118227.0
2018-05-23 10:30:00,52.85,53.02,52.8,52.95,81291.0,42.4219,42.5584,42.3818,42.5022,81291.0
2018-05-23 10:40:00,52.96,52.98,52.75,52.81,39092.0,42.5102,42.5263,42.3416,42.3898,39092.0
2018-05-23 10:50:00,52.81,52.82,52.71,52.72,35553.0,42.3898,42.3978,42.3095,42.3176,35553.0
2018-05-23 11:00:00,52.72,52.88,52.72,52.86,54440.0,42.3176,42.446,42.3176,42.4299,54440.0
2018-05-23 11:10:00,52.84,52.84,52.76,52.82,33911.0,42.4139,42.4139,42.3497,42.3978,33911.0
2018-05-23 11:20:00,52.82,52.92,52.8,52.81,82335.0,42.3978,42.4781,42.3818,42.3898,82335.0
2018-05-23 11:30:00,52.85,52.94,52.8,52.81,53919.0,42.4219,42.4942,42.3818,42.3898,53919.0
2018-05-23 11:40:00,52.8,52.84,52.74,52.79,39422.0,42.3818,42.4139,42.3336,42.3737,39422.0
2018-05-23 11:50:00,52.8,52.84,52.57,52.59,31395.0,42.3818,42.4139,42.1972,42.2132,31395.0
2018-05-23 12:00:00,52.59,52.67,52.52,52.58,25163.0,42.2132,42.2774,42.157,42.2052,25163.0
2018-05-23 12:10:00,52.61,52.62,52.46,52.46,11952.0,42.2293,42.2373,42.1089,42.1089,11952.0
2018-05-23 12:20:00,52.45,52.52,52.4,52.45,18294.0,42.1008,42.157,42.0607,42.1008,18294.0
2018-05-23 12:30:00,52.48,52.52,52.4,52.51,18780.0,42.1249,42.157,42.0607,42.149,18780.0
2018-05-23 12:40:00,52.52,52.6,52.51,52.59,12848.0,42.157,42.2212,42.149,42.2132,12848.0
2018-05-23 12:50:00,52.58,52.63,52.55,52.55,14867.0,42.2052,42.2453,42.1811,42.1811,14867.0
2018-05-23 13:00:00,52.56,52.57,52.49,52.5,13619.0,42.1891,42.1972,42.1329,42.141,13619.0
2018-05-23 13:10:00,52.5,52.52,52.45,52.45,13995.0,42.141,42.157,42.1008,42.1008,13995.0
2018-05-23 13:20:00,52.45,52.52,52.45,52.51,12068.0,42.1008,42.157,42.1008,42.149,12068.0
2018-05-23 13:30:00,52.52,52.57,52.51,52.55,13480.0,42.157,42.1972,42.149,42.1811,13480.0
2018-05-23 13:40:00,52.55,52.58,52.52,52.54,14792.0,42.1811,42.2052,42.157,42.1731,14792.0
2018-05-23 13:50:00,52.53,52.59,52.51,52.53,22009.0,42.1651,42.2132,42.149,42.1651,22009.0
2018-05-23 14:00:00,52.55,52.75,52.55,52.73,19856.0,42.1811,42.3416,42.1811,42.3256,19856.0
2018-05-23 14:10:00,52.73,52.85,52.72,52.82,25767.0,42.3256,42.4219,42.3176,42.3978,25767.0
2018-05-23 14:20:00,52.82,52.9,52.78,52.82,23226.0,42.3978,42.462,42.3657,42.3978,23226.0
2018-05-23 14:30:00,52.84,52.84,52.7,52.71,24708.0,42.4139,42.4139,42.3015,42.3095,24708.0
2018-05-23 14:40:00,52.72,52.76,52.69,52.71,22091.0,42.3176,42.3497,42.2935,42.3095,22091.0
2018-05-23 14:50:00,52.71,52.79,52.69,52.77,27772.0,42.3095,42.3737,42.2935,42.3577,27772.0
2018-05-23 15:00:00,52.77,52.86,52.76,52.8,33416.0,42.3577,42.4299,42.3497,42.3818,33416.0
2018-05-23 15:10:00,52.8,52.8,52.73,52.73,25892.0,42.3818,42.3818,42.3256,42.3256,25892.0
2018-05-23 15:20:00,52.74,52.75,52.69,52.72,27119.0,42.3336,42.3416,42.2935,42.3176,27119.0
2018-05-23 15:30:00,52.73,52.74,52.67,52.69,47521.0,42.3256,42.3336,42.2774,42.2935,47521.0
2018-05-23 15:40:00,52.69,52.73,52.64,52.69,62370.0,42.2935,42.3256,42.2533,42.2935,62370.0
2018-05-23 15:50:00,52.69,52.73,52.66,52.69,167689.0,42.2935,42.3256,42.2694,42.2935,167689.0
2018-05-24 09:30:00,52.42,52.55,52.13,52.39,94307.0,42.0768,42.1811,41.844,42.0527,94307.0
2018-05-24 09:40:00,52.42,52.47,51.4,51.63,174354.0,42.0768,42.1169,41.258,41.4426,174354.0
2018-05-24 09:50:00,51.61,51.98,51.4,51.8,159313.0,41.4266,41.7236,41.258,41.5791,159313.0
2018-05-24 10:00:00,51.81,52.13,51.69,52.1,41770.0,41.5871,41.844,41.4908,41.8199,41770.0
2018-05-24 10:10:00,52.07,52.26,51.98,52.0,47525.0,41.7958,41.9483,41.7236,41.7396,47525.0
2018-05-24 10:20:00,51.98,52.14,51.93,52.13,38762.0,41.7236,41.852,41.6834,41.844,38762.0
2018-05-24 10:30:00,52.14,52.43,52.14,52.42,34258.0,41.852,42.0848,41.852,42.0768,34258.0
2018-05-24 10:40:00,52.4,52.52,52.26,52.38,38092.0,42.0607,42.157,41.9483,42.0446,38092.0
2018-05-24 10:50:00,52.38,52.46,52.35,52.45,18945.0,42.0446,42.1089,42.0206,42.1008,18945.0
2018-05-24 11:00:00,52.46,52.67,52.43,52.59,68883.0,42.1089,42.2774,42.0848,42.2132,68883.0
2018-05-24 11:10:00,52.57,52.73,52.52,52.73,105854.0,42.1972,42.3256,42.157,42.3256,105854.0
2018-05-24 11:20:00,52.73,52.73,52.5,52.66,36096.0,42.3256,42.3256,42.141,42.2694,36096.0
2018-05-24 11:30:00,52.65,52.71,52.61,52.7,37489.0,42.2614,42.3095,42.2293,42.3015,37489.0
2018-05-24 11:40:00,52.71,52.97,52.71,52.96,72161.0,42.3095,42.5182,42.3095,42.5102,72161.0
2018-05-24 11:50:00,52.97,53.12,52.89,53.11,74065.0,42.5182,42.6386,42.454,42.6306,74065.0
2018-05-24 12:00:00,53.11,53.19,52.75,52.75,99423.0,42.6306,42.6948,42.3416,42.3416,99423.0
2018-05-24 12:10:00,52.73,52.89,52.73,52.83,63416.0,42.3256,42.454,42.3256,42.4059,63416.0
2018-05-24 12:20:00,52.83,52.83,52.44,52.5,81230.0,42.4059,42.4059,42.0928,42.141,81230.0
2018-05-24 12:30:00,52.47,52.53,52.39,52.42,21384.0,42.1169,42.1651,42.0527,42.0768,21384.0
2018-05-24 12:40:00,52.44,52.52,52.42,52.49,22557.0,42.0928,42.157,42.0768,42.1329,22557.0
2018-05-24 12:50:00,52.48,52.56,52.41,52.55,25185.0,42.1249,42.1891,42.0687,42.1811,25185.0
2018-05-24 13:00:00,52.55,52.6,52.37,52.55,31027.0,42.1811,42.2212,42.0366,42.1811,31027.0
2018-05-24 13:10:00,52.55,52.6,52.5,52.58,20700.0,42.1811,42.2212,42.141,42.2052,20700.0
2018-05-24 13:20:00,52.59,52.66,52.53,52.58,19649.0,42.2132,42.2694,42.1651,42.2052,19649.0
2018-05-24 13:30:00,52.59,52.7,52.53,52.55,34864.0,42.2132,42.3015,42.1651,42.1811,34864.0
2018-05-24 13:40:00,52.56,52.64,52.53,52.58,60434.0,42.1891,42.2533,42.1651,42.2052,60434.0
2018-05-24 13:50:00,52.58,52.62,52.51,52.54,37831.0,42.2052,42.2373,42.149,42.1731,37831.0
2018-05-24 14:00:00,52.54,52.64,52.51,52.56,61072.0,42.1731,42.2533,42.149,42.1891,61072.0
2018-05-24 14:10:00,52.59,52.77,52.59,52.74,77706.0,42.2132,42.3577,42.2132,42.3336,77706.0
2018-05-24 14:20:00,52.74,52.81,52.68,52.71,96378.0,42.3336,42.3898,42.2855,42.3095,96378.0
2018-05-24 14:30:00,52.7,52.79,52.7,52.74,141236.0,42.3015,42.3737,42.3015,42.3336,141236.0
2018-05-24 14:40:00,52.74,52.74,52.56,52.59,83073.0,42.3336,42.3336,42.1891,42.2132,83073.0
2018-05-24 14:50:00,52.59,52.66,52.48,52.64,134520.0,42.2132,42.2694,42.1249,42.2533,134520.0
2018-05-24 15:00:00,52.64,52.64,52.49,52.58,60552.0,42.2533,42.2533,42.1329,42.2052,60552.0
2018-05-24 15:10:00,52.59,52.68,52.57,52.62,77092.0,42.2132,42.2855,42.1972,42.2373,77092.0
2018-05-24 15:20:00,52.62,52.69,52.59,52.6,74793.0,42.2373,42.2935,42.2132,42.2212,74793.0
2018-05-24 15:30:00,52.61,52.66,52.52,52.62,91081.0,42.2293,42.2694,42.157,42.2373,91081.0
2018-05-24 15:40:00,52.6,52.61,52.52,52.54,111753.0,42.2212,42.2293,42.157,42.1731,111753.0
2018-05-24 15:50:00,52.54,52.56,52.38,52.44,310460.0,42.1731,42.1891,42.0446,42.0928,310460.0
2018-05-25 09:30:00,52.36,52.63,52.28,52.54,119239.0,42.0286,42.2453,41.9644,42.1731,119239.0
2018-05-25 09:40:00,52.6,52.74,52.41,52.63,111891.0,42.2212,42.3336,42.0687,42.2453,111891.0
2018-05-25 09:50:00,52.64,52.95,52.51,52.82,94321.0,42.2533,42.5022,42.149,42.3978,94321.0
2018-05-25 10:00:00,52.85,53.1,52.67,53.01,56966.0,42.4219,42.6226,42.2774,42.5503,56966.0
2018-05-25 10:10:00,53.0,53.22,52.91,52.92,207259.0,42.5423,42.7189,42.4701,42.4781,207259.0
2018-05-25 10:20:00,52.91,52.92,52.72,52.88,51253.0,42.4701,42.4781,42.3176,42.446,51253.0
2018-05-25 10:30:00,52.88,52.94,52.67,52.68,127627.0,42.446,42.4942,42.2774,42.2855,127627.0
2018-05-25 10:40:00,52.67,52.74,52.58,52.63,63790.0,42.2774,42.3336,42.2052,42.2453,63790.0
2018-05-25 10:50:00,52.63,52.79,52.62,52.79,25684.0,42.2453,42.3737,42.2373,42.3737,25684.0
2018-05-25 11:00:00,52.79,52.89,52.76,52.8,37796.0,42.3737,42.454,42.3497,42.3818,37796.0
2018-05-25 11:10:00,52.78,52.78,52.66,52.69,35353.0,42.3657,42.3657,42.2694,42.2935,35353.0
2018-05-25 11:20:00,52.71,52.77,52.63,52.72,14964.0,42.3095,42.3577,42.2453,42.3176,14964.0
2018-05-25 11:30:00,52.73,52.76,52.66,52.67,47657.0,42.3256,42.3497,42.2694,42.2774,47657.0
2018-05-25 11:40:00,52.68,52.77,52.67,52.74,48163.0,42.2855,42.3577,42.2774,42.3336,48163.0
2018-05-25 11:50:00,52.74,52.74,52.51,52.53,21282.0,42.3336,42.3336,42.149,42.1651,21282.0
2018-05-25 12:00:00,52.53,52.63,52.52,52.54,20706.0,42.1651,42.2453,42.157,42.1731,20706.0
2018-05-25 12:10:00,52.54,52.55,52.43,52.43,21236.0,42.1731,42.1811,42.0848,42.0848,21236.0
2018-05-25 12:20:00,52.45,52.5,52.36,52.47,33456.0,42.1008,42.141,42.0286,42.1169,33456.0
2018-05-25 12:30:00,52.46,52.64,52.46,52.62,28594.0,42.1089,42.2533,42.1089,42.2373,28594.0
2018-05-25 12:40:00,52.64,52.64,52.56,52.57,24665.0,42.2533,42.2533,42.1891,42.1972,24665.0
2018-05-25 12:50:00,52.58,52.6,52.54,52.55,17671.0,42.2052,42.2212,42.1731,42.1811,17671.0
2018-05-25 13:00:00,52.55,52.57,52.47,52.47,28901.0,42.1811,42.1972,42.1169,42.1169,28901.0
2018-05-25 13:10:00,52.47,52.5,52.4,52.41,34194.0,42.1169,42.141,42.0607,42.0687,34194.0
2018-05-25 13:20:00,52.41,52.47,52.38,52.39,29554.0,42.0687,42.1169,42.0446,42.0527,29554.0
2018-05-25 13:30:00,52.38,52.41,52.36,52.41,18602.0,42.0446,42.0687,42.0286,42.0687,18602.0
2018-05-25 13:40:00,52.4,52.45,52.4,52.42,14613.0,42.0607,42.1008,42.0607,42.0768,14613.0
2018-05-25 13:50:00,52.42,52.47,52.41,52.46,19689.0,42.0768,42.1169,42.0687,42.1089,19689.0
2018-05-25 14:00:00,52.45,52.54,52.39,52.39,38141.0,42.1008,42.1731,42.0527,42.0527,38141.0
2018-05-25 14:10:00,52.41,52.41,52.33,52.38,30303.0,42.0687,42.0687,42.0045,42.0446,30303.0
2018-05-25 14:20:00,52.37,52.43,52.32,52.42,47901.0,42.0366,42.0848,41.9965,42.0768,47901.0
2018-05-25 14:30:00,52.41,52.44,52.26,52.26,49363.0,42.0687,42.0928,41.9483,41.9483,49363.0
2018-05-25 14:40:00,52.27,52.27,52.14,52.18,49115.0,41.9564,41.9564,41.852,41.8841,49115.0
2018-05-25 14:50:00,52.17,52.22,52.1,52.18,32499.0,41.8761,41.9162,41.8199,41.8841,32499.0
2018-05-25 15:00:00,52.18,52.28,52.13,52.27,29763.0,41.8841,41.9644,41.844,41.9564,29763.0
2018-05-25 15:10:00,52.26,52.31,52.19,52.29,40028.0,41.9483,41.9885,41.8921,41.9724,40028.0
2018-05-25 15:20:00,52.3,52.39,52.29,52.38,40630.0,41.9804,42.0527,41.9724,42.0446,40630.0
2018-05-25 15:30:00,52.4,52.42,52.33,52.33,76041.0,42.0607,42.0768,42.0045,42.0045,76041.0
2018-05-25 15:40:00,52.33,52.33,52.25,52.31,78326.0,42.0045,42.0045,41.9403,41.9885,78326.0
2018-05-25 15:50:00,52.31,52.47,52.31,52.44,232975.0,41.9885,42.1169,41.9885,42.0928,232975.0
2018-05-29 09:30:00,52.21,52.47,51.95,51.98,75264.0,41.9082,42.1169,41.6995,41.7236,75264.0
2018-05-29 09:40:00,51.98,52.03,51.55,51.55,68654.0,41.7236,41.7637,41.3784,41.3784,68654.0
2018-05-29 09:50:00,51.59,51.87,51.57,51.84,55210.0,41.4105,41.6353,41.3945,41.6112,55210.0
2018-05-29 10:00:00,51.86,51.89,51.7,51.84,30272.0,41.6273,41.6513,41.4988,41.6112,30272.0
2018-05-29 10:10:00,51.84,51.93,51.67,51.77,55988.0,41.6112,41.6834,41.4747,41.555,55988.0
2018-05-29 10:20:00,51.79,51.96,51.77,51.86,48044.0,41.5711,41.7075,41.555,41.6273,48044.0
2018-05-29 10:30:00,51.85,51.85,51.6,51.63,51097.0,41.6192,41.6192,41.4186,41.4426,51097.0
2018-05-29 10:40:00,51.61,51.62,51.42,51.56,48173.0,41.4266,41.4346,41.2741,41.3864,48173.0
2018-05-29 10:50:00,51.57,51.63,51.48,51.56,47663.0,41.3945,41.4426,41.3222,41.3864,47663.0
2018-05-29 11:00:00,51.54,51.57,51.38,51.39,46786.0,41.3704,41.3945,41.242,41.25,46786.0
2018-05-29 11:10:00,51.4,51.61,51.4,51.55,41839.0,41.258,41.4266,41.258,41.3784,41839.0
2018-05-29 11:20:00,51.55,51.7,51.54,51.6,30130.0,41.3784,41.4988,41.3704,41.4186,30130.0
2018-05-29 11:30:00,51.61,51.62,51.48,51.58,53111.0,41.4266,41.4346,41.3222,41.4025,53111.0
2018-05-29 11:40:00,51.56,51.56,51.36,51.41,44580.0,41.3864,41.3864,41.2259,41.266,44580.0
2018-05-29 11:50:00,51.4,51.53,51.39,51.42,63746.0,41.258,41.3624,41.25,41.2741,63746.0
2018-05-29 12:00:00,51.4,51.43,51.19,51.21,62849.0,41.258,41.2821,41.0895,41.1055,62849.0
2018-05-29 12:10:00,51.21,51.22,51.08,51.12,38360.0,41.1055,41.1135,41.0012,41.0333,38360.0
2018-05-29 12:20:00,51.11,51.36,51.11,51.31,34248.0,41.0252,41.2259,41.0252,41.1858,34248.0
2018-05-29 12:30:00,51.3,51.51,51.3,51.48,24778.0,41.1777,41.3463,41.1777,41.3222,24778.0
2018-05-29 12:40:00,51.49,51.56,51.44,51.49,32667.0,41.3303,41.3864,41.2901,41.3303,32667.0
2018-05-29 12:50:00,51.51,51.58,51.5,51.56,58443.0,41.3463,41.4025,41.3383,41.3864,58443.0
2018-05-29 13:00:00,51.54,51.54,51.4,51.4,33256.0,41.3704,41.3704,41.258,41.258,33256.0
2018-05-29 13:10:00,51.4,51.44,51.32,51.39,23434.0,41.258,41.2901,41.1938,41.25,23434.0
2018-05-29 13:20:00,51.41,51.46,51.31,51.33,31231.0,41.266,41.3062,41.1858,41.2018,31231.0
2018-05-29 13:30:00,51.34,51.36,51.27,51.32,20401.0,41.2099,41.2259,41.1537,41.1938,20401.0
2018-05-29 13:40:00,51.31,51.47,51.31,51.45,25278.0,41.1858,41.3142,41.1858,41.2982,25278.0
2018-05-29 13:50:00,51.46,51.52,51.43,51.5,23628.0,41.3062,41.3543,41.2821,41.3383,23628.0
2018-05-29 14:00:00,51.5,51.51,51.35,51.44,35554.0,41.3383,41.3463,41.2179,41.2901,35554.0
2018-05-29 14:10:00,51.44,51.5,51.4,51.46,29871.0,41.2901,41.3383,41.258,41.3062,29871.0
2018-05-29 14:20:00,51.44,51.58,51.4,51.57,40285.0,41.2901,41.4025,41.258,41.3945,40285.0
2018-05-29 14:30:00,51.57,51.65,51.54,51.57,27917.0,41.3945,41.4587,41.3704,41.3945,27917.0
2018-05-29 14:40:00,51.56,51.65,51.48,51.53,51639.0,41.3864,41.4587,41.3222,41.3624,51639.0
2018-05-29 14:50:00,51.53,51.55,51.43,51.43,28525.0,41.3624,41.3784,41.2821,41.2821,28525.0
2018-05-29 15:00:00,51.42,51.53,51.4,51.47,35701.0,41.2741,41.3624,41.258,41.3142,35701.0
2018-05-29 15:10:00,51.48,51.49,51.4,51.42,47659.0,41.3222,41.3303,41.258,41.2741,47659.0
2018-05-29 15:20:00,51.42,51.48,51.38,51.46,41913.0,41.2741,41.3222,41.242,41.3062,41913.0
2018-05-29 15:30:00,51.47,51.62,51.41,51.59,127216.0,41.3142,41.4346,41.266,41.4105,127216.0
2018-05-29 15:40:00,51.59,51.81,51.58,51.73,97669.0,41.4105,41.5871,41.4025,41.5229,97669.0
2018-05-29 15:50:00,51.73,51.81,51.71,51.75,219858.0,41.5229,41.5871,41.5068,41.539,219858.0
2018-05-30 09:30:00,51.93,51.93,51.55,51.85,65536.0,41.6834,41.6834,41.3784,41.6192,65536.0
2018-05-30 09:40:00,51.87,52.23,51.86,52.1,44137.0,41.6353,41.9242,41.6273,41.8199,44137.0
2018-05-30 09:50:00,52.1,52.23,52.0,52.18,36284.0,41.8199,41.9242,41.7396,41.8841,36284.0
2018-05-30 10:00:00,52.16,52.26,51.88,51.89,111715.0,41.8681,41.9483,41.6433,41.6513,111715.0
2018-05-30 10:10:00,51.88,52.0,51.66,51.69,87902.0,41.6433,41.7396,41.4667,41.4908,87902.0
2018-05-30 10:20:00,51.69,51.98,51.69,51.97,39833.0,41.4908,41.7236,41.4908,41.7155,39833.0
2018-05-30 10:30:00,51.96,52.03,51.88,52.0,43604.0,41.7075,41.7637,41.6433,41.7396,43604.0
2018-05-30 10:40:00,52.01,52.02,51.89,52.0,123393.0,41.7477,41.7557,41.6513,41.7396,123393.0
2018-05-30 10:50:00,52.0,52.07,51.98,52.0,40947.0,41.7396,41.7958,41.7236,41.7396,40947.0
2018-05-30 11:00:00,52.0,52.02,51.94,51.96,49490.0,41.7396,41.7557,41.6915,41.7075,49490.0
2018-05-30 11:10:00,51.96,51.98,51.83,51.89,44430.0,41.7075,41.7236,41.6032,41.6513,44430.0
2018-05-30 11:20:00,51.9,52.03,51.9,51.99,83820.0,41.6594,41.7637,41.6594,41.7316,83820.0
2018-05-30 11:30:00,52.0,52.22,51.98,52.13,103938.0,41.7396,41.9162,41.7236,41.844,103938.0
2018-05-30 11:40:00,52.12,52.17,51.97,52.14,59112.0,41.836,41.8761,41.7155,41.852,59112.0
2018-05-30 11:50:00,52.14,52.28,52.09,52.22,51689.0,41.852,41.9644,41.8119,41.9162,51689.0
2018-05-30 12:00:00,52.23,52.3,52.18,52.2,47096.0,41.9242,41.9804,41.8841,41.9002,47096.0
2018-05-30 12:10:00,52.2,52.33,52.2,52.31,23500.0,41.9002,42.0045,41.9002,41.9885,23500.0
2018-05-30 12:20:00,52.31,52.31,52.16,52.18,34824.0,41.9885,41.9885,41.8681,41.8841,34824.0
2018-05-30 12:30:00,52.17,52.19,52.0,52.0,35398.0,41.8761,41.8921,41.7396,41.7396,35398.0
2018-05-30 12:40:00,52.0,52.01,51.9,51.91,31394.0,41.7396,41.7477,41.6594,41.6674,31394.0
2018-05-30 12:50:00,51.92,51.99,51.9,51.9,31794.0,41.6754,41.7316,41.6594,41.6594,31794.0
2018-05-30 13:00:00,51.91,51.99,51.81,51.97,33479.0,41.6674,41.7316,41.5871,41.7155,33479.0
2018-05-30 13:10:00,51.97,52.12,51.96,52.11,53165.0,41.7155,41.836,41.7075,41.8279,53165.0
2018-05-30 13:20:00,52.1,52.19,52.05,52.07,42935.0,41.8199,41.8921,41.7798,41.7958,42935.0
2018-05-30 13:30:00,52.09,52.19,52.07,52.13,40169.0,41.8119,41.8921,41.7958,41.844,40169.0
2018-05-30 13:40:00,52.13,52.16,52.04,52.07,74331.0,41.844,41.8681,41.7717,41.7958,74331.0
2018-05-30 13:50:00,52.09,52.41,52.06,52.41,216465.0,41.8119,42.0687,41.7878,42.0687,216465.0
2018-05-30 14:00:00,52.42,52.63,52.41,52.62,50979.0,42.0768,42.2453,42.0687,42.2373,50979.0
2018-05-30 14:10:00,52.63,52.63,52.42,52.47,41352.0,42.2453,42.2453,42.0768,42.1169,41352.0
2018-05-30 14:20:00,52.46,52.52,52.43,52.45,24119.0,42.1089,42.157,42.0848,42.1008,24119.0
2018-05-30 14:30:00,52.44,52.54,52.42,52.52,24908.0,42.0928,42.1731,42.0768,42.157,24908.0
2018-05-30 14:40:00,52.51,52.51,52.39,52.46,24407.0,42.149,42.149,42.0527,42.1089,24407.0
2018-05-30 14:50:00,52.46,52.49,52.4,52.48,28244.0,42.1089,42.1329,42.0607,42.1249,28244.0
2018-05-30 15:00:00,52.49,52.49,52.38,52.42,41341.0,42.1329,42.1329,42.0446,42.0768,41341.0
2018-05-30 15:10:00,52.43,52.49,52.4,52.47,37673.0,42.0848,42.1329,42.0607,42.1169,37673.0
2018-05-30 15:20:00,52.47,52.48,52.35,52.36,39769.0,42.1169,42.1249,42.0206,42.0286,39769.0
2018-05-30 15:30:00,52.35,52.39,52.31,52.37,59309.0,42.0206,42.0527,41.9885,42.0366,59309.0
2018-05-30 15:40:00,52.37,52.41,52.32,52.4,76260.0,42.0366,42.0687,41.9965,42.0607,76260.0
2018-05-30 15:50:00,52.4,52.49,52.39,52.46,141817.0,42.0607,42.1329,42.0527,42.1089,141817.0
2018-05-31 09:30:00,52.54,52.57,52.16,52.27,81670.0,42.1731,42.1972,41.8681,41.9564,81670.0
2018-05-31 09:40:00,52.25,52.42,52.17,52.27,40898.0,41.9403,42.0768,41.8761,41.9564,40898.0
2018-05-31 09:50:00,52.28,52.48,52.21,52.45,51256.0,41.9644,42.1249,41.9082,42.1008,51256.0
2018-05-31 10:00:00,52.45,52.49,52.16,52.32,85640.0,42.1008,42.1329,41.8681,41.9965,85640.0
2018-05-31 10:10:00,52.32,52.42,52.27,52.28,66309.0,41.9965,42.0768,41.9564,41.9644,66309.0
2018-05-31 10:20:00,52.28,52.61,52.28,52.48,58740.0,41.9644,42.2293,41.9644,42.1249,58740.0
2018-05-31 10:30:00,52.42,52.47,52.31,52.34,40036.0,42.0768,42.1169,41.9885,42.0125,40036.0
2018-05-31 10:40:00,52.33,52.35,52.2,52.2,52678.0,42.0045,42.0206,41.9002,41.9002,52678.0
2018-05-31 10:50:00,52.2,52.27,52.12,52.27,50164.0,41.9002,41.9564,41.836,41.9564,50164.0
2018-05-31 11:00:00,52.27,52.3,52.14,52.15,51162.0,41.9564,41.9804,41.852,41.86,51162.0
2018-05-31 11:10:00,52.15,52.2,52.08,52.1,32296.0,41.86,41.9002,41.8038,41.8199,32296.0
2018-05-31 11:20:00,52.1,52.33,52.08,52.31,46324.0,41.8199,42.0045,41.8038,41.9885,46324.0
2018-05-31 11:30:00,52.34,52.45,52.26,52.35,27951.0,42.0125,42.1008,41.9483,42.0206,27951.0
2018-05-31 11:40:00,52.34,52.45,52.34,52.42,48774.0,42.0125,42.1008,42.0125,42.0768,48774.0
2018-05-31 11:50:00,52.44,52.44,52.23,52.23,45394.0,42.0928,42.0928,41.9242,41.9242,45394.0
2018-05-31 12:00:00,52.24,52.37,52.24,52.29,35241.0,41.9323,42.0366,41.9323,41.9724,35241.0
2018-05-31 12:10:00,52.29,52.33,52.25,52.28,41261.0,41.9724,42.0045,41.9403,41.9644,41261.0
2018-05-31 12:20:00,52.28,52.3,52.08,52.1,40111.0,41.9644,41.9804,41.8038,41.8199,40111.0
2018-05-31 12:30:00,52.1,52.17,52.05,52.13,62718.0,41.8199,41.8761,41.7798,41.844,62718.0
2018-05-31 12:40:00,52.12,52.25,52.06,52.25,81527.0,41.836,41.9403,41.7878,41.9403,81527.0
2018-05-31 12:50:00,52.23,52.25,52.18,52.2,31941.0,41.9242,41.9403,41.8841,41.9002,31941.0
2018-05-31 13:00:00,52.22,52.23,52.16,52.19,71411.0,41.9162,41.9242,41.8681,41.8921,71411.0
2018-05-31 13:10:00,52.19,52.21,52.11,52.15,64476.0,41.8921,41.9082,41.8279,41.86,64476.0
2018-05-31 13:20:00,52.15,52.21,52.15,52.19,69461.0,41.86,41.9082,41.86,41.8921,69461.0
2018-05-31 13:30:00,52.19,52.21,52.15,52.16,101031.0,41.8921,41.9082,41.86,41.8681,101031.0
2018-05-31 13:40:00,52.16,52.19,52.05,52.12,105776.0,41.8681,41.8921,41.7798,41.836,105776.0
2018-05-31 13:50:00,52.13,52.17,52.08,52.1,87450.0,41.844,41.8761,41.8038,41.8199,87450.0
2018-05-31 14:00:00,52.09,52.1,51.98,52.08,74931.0,41.8119,41.8199,41.7236,41.8038,74931.0
2018-05-31 14:10:00,52.08,52.2,52.07,52.2,49993.0,41.8038,41.9002,41.7958,41.9002,49993.0
2018-05-31 14:20:00,52.2,52.36,52.2,52.25,52107.0,41.9002,42.0286,41.9002,41.9403,52107.0
2018-05-31 14:30:00,52.25,52.28,52.15,52.19,93253.0,41.9403,41.9644,41.86,41.8921,93253.0
2018-05-31 14:40:00,52.19,52.21,52.12,52.19,54257.0,41.8921,41.9082,41.836,41.8921,54257.0
2018-05-31 14:50:00,52.19,52.28,52.15,52.27,91933.0,41.8921,41.9644,41.86,41.9564,91933.0
2018-05-31 15:00:00,52.27,52.37,52.21,52.33,146465.0,41.9564,42.0366,41.9082,42.0045,146465.0
2018-05-31 15:10:00,52.33,52.37,52.27,52.3,96540.0,42.0045,42.0366,41.9564,41.9804,96540.0
2018-05-31 15:20:00,52.3,52.44,52.29,52.44,71480.0,41.9804,42.0928,41.9724,42.0928,71480.0
2018-05-31 15:30:00,52.44,52.47,52.36,52.45,145784.0,42.0928,42.1169,42.0286,42.1008,145784.0
2018-05-31 15:40:00,52.46,52.48,52.24,52.28,236570.0,42.1089,42.1249,41.9323,41.9644,236570.0
2018-05-31 15:50:00,52.28,52.28,52.01,52.07,379404.0,41.9644,41.9644,41.7477,41.7958,379404.0
2018-06-01 09:30:00,53.02,53.38,52.66,53.28,159133.0,42.5584,42.8473,42.2694,42.7671,159133.0
2018-06-01 09:40:00,53.17,53.17,52.69,52.77,52943.0,42.6788,42.6788,42.2935,42.3577,52943.0
2018-06-01 09:50:00,52.77,52.77,52.32,52.36,72681.0,42.3577,42.3577,41.9965,42.0286,72681.0
2018-06-01 10:00:00,52.36,52.72,52.32,52.66,54544.0,42.0286,42.3176,41.9965,42.2694,54544.0
2018-06-01 10:10:00,52.67,52.74,52.48,52.59,80500.0,42.2774,42.3336,42.1249,42.2132,80500.0
2018-06-01 10:20:00,52.61,52.94,52.61,52.75,73088.0,42.2293,42.4942,42.2293,42.3416,73088.0
2018-06-01 10:30:00,52.79,52.89,52.75,52.78,36149.0,42.3737,42.454,42.3416,42.3657,36149.0
2018-06-01 10:40:00,52.79,52.8,52.66,52.74,44263.0,42.3737,42.3818,42.2694,42.3336,44263.0
2018-06-01 10:50:00,52.74,52.87,52.72,52.8,59130.0,42.3336,42.438,42.3176,42.3818,59130.0
2018-06-01 11:00:00,52.81,52.86,52.75,52.77,40293.0,42.3898,42.4299,42.3416,42.3577,40293.0
2018-06-01 11:10:00,52.77,52.83,52.71,52.76,53670.0,42.3577,42.4059,42.3095,42.3497,53670.0
2018-06-01 11:20:00,52.75,52.77,52.63,52.63,41839.0,42.3416,42.3577,42.2453,42.2453,41839.0
2018-06-01 11:30:00,52.63,52.76,52.61,52.7,37373.0,42.2453,42.3497,42.2293,42.3015,37373.0
2018-06-01 11:40:00,52.7,52.71,52.62,52.7,53974.0,42.3015,42.3095,42.2373,42.3015,53974.0
2018-06-01 11:50:00,52.69,52.76,52.67,52.71,70539.0,42.2935,42.3497,42.2774,42.3095,70539.0
2018-06-01 12:00:00,52.71,52.75,52.66,52.68,27526.0,42.3095,42.3416,42.2694,42.2855,27526.0
2018-06-01 12:10:00,52.69,52.72,52.68,52.72,28908.0,42.2935,42.3176,42.2855,42.3176,28908.0
2018-06-01 12:20:00,52.73,52.73,52.67,52.71,17624.0,42.3256,42.3256,42.2774,42.3095,17624.0
2018-06-01 12:30:00,52.71,52.85,52.7,52.83,29336.0,42.3095,42.4219,42.3015,42.4059,29336.0
2018-06-01 12:40:00,52.83,52.89,52.82,52.83,20776.0,42.4059,42.454,42.3978,42.4059,20776.0
2018-06-01 12:50:00,52.83,52.89,52.8,52.88,34267.0,42.4059,42.454,42.3818,42.446,34267.0
2018-06-01 13:00:00,52.89,53.01,52.88,53.01,29670.0,42.454,42.5503,42.446,42.5503,29670.0
2018-06-01 13:10:00,53.0,53.03,52.9,52.92,28974.0,42.5423,42.5664,42.462,42.4781,28974.0
2018-06-01 13:20:00,52.92,53.0,52.91,52.94,51334.0,42.4781,42.5423,42.4701,42.4942,51334.0
2018-06-01 13:30:00,52.95,52.98,52.85,52.86,26181.0,42.5022,42.5263,42.4219,42.4299,26181.0
2018-06-01 13:40:00,52.87,52.87,52.8,52.83,59379.0,42.438,42.438,42.3818,42.4059,59379.0
2018-06-01 13:50:00,52.83,52.9,52.82,52.83,24650.0,42.4059,42.462,42.3978,42.4059,24650.0
2018-06-01 14:00:00,52.82,52.84,52.74,52.76,27056.0,42.3978,42.4139,42.3336,42.3497,27056.0
2018-06-01 14:10:00,52.76,52.8,52.75,52.8,21787.0,42.3497,42.3818,42.3416,42.3818,21787.0
2018-06-01 14:20:00,52.8,52.86,52.78,52.85,36632.0,42.3818,42.4299,42.3657,42.4219,36632.0
2018-06-01 14:30:00,52.85,52.85,52.63,52.67,33951.0,42.4219,42.4219,42.2453,42.2774,33951.0
2018-06-01 14:40:00,52.66,52.74,52.66,52.72,31129.0,42.2694,42.3336,42.2694,42.3176,31129.0
2018-06-01 14:50:00,52.73,52.73,52.63,52.66,30529.0,42.3256,42.3256,42.2453,42.2694,30529.0
2018-06-01 15:00:00,52.65,52.65,52.47,52.48,31063.0,42.2614,42.2614,42.1169,42.1249,31063.0
2018-06-01 15:10:00,52.49,52.53,52.45,52.52,44515.0,42.1329,42.1651,42.1008,42.157,44515.0
2018-06-01 15:20:00,52.51,52.54,52.5,52.54,33283.0,42.149,42.1731,42.141,42.1731,33283.0
2018-06-01 15:30:00,52.54,52.67,52.53,52.66,74958.0,42.1731,42.2774,42.1651,42.2694,74958.0
2018-06-01 15:40:00,52.66,52.67,52.6,52.63,70405.0,42.2694,42.2774,42.2212,42.2453,70405.0
2018-06-01 15:50:00,52.63,52.68,52.61,52.65,158231.0,42.2453,42.2855,42.2293,42.2614,158231.0
2018-06-04 09:30:00,52.73,52.96,52.5,52.9,51033.0,42.3256,42.5102,42.141,42.462,51033.0
2018-06-04 09:40:00,52.91,52.98,52.6,52.6,40096.0,42.4701,42.5263,42.2212,42.2212,40096.0
2018-06-04 09:50:00,52.6,52.8,52.6,52.73,25460.0,42.2212,42.3818,42.2212,42.3256,25460.0
2018-06-04 10:00:00,52.74,52.83,52.65,52.77,27519.0,42.3336,42.4059,42.2614,42.3577,27519.0
2018-06-04 10:10:00,52.78,52.88,52.68,52.68,40685.0,42.3657,42.446,42.2855,42.2855,40685.0
2018-06-04 10:20:00,52.68,52.86,52.67,52.84,31256.0,42.2855,42.4299,42.2774,42.4139,31256.0
2018-06-04 10:30:00,52.84,52.85,52.63,52.79,52961.0,42.4139,42.4219,42.2453,42.3737,52961.0
2018-06-04 10:40:00,52.8,52.88,52.71,52.85,30765.0,42.3818,42.446,42.3095,42.4219,30765.0
2018-06-04 10:50:00,52.84,52.87,52.74,52.86,22532.0,42.4139,42.438,42.3336,42.4299,22532.0
2018-06-04 11:00:00,52.87,52.91,52.78,52.88,57570.0,42.438,42.4701,42.3657,42.446,57570.0
2018-06-04 11:10:00,52.89,52.95,52.84,52.9,39141.0,42.454,42.5022,42.4139,42.462,39141.0
2018-06-04 11:20:00,52.89,53.03,52.85,53.02,19236.0,42.454,42.5664,42.4219,42.5584,19236.0
2018-06-04 11:30:00,53.01,53.01,52.91,52.97,19149.0,42.5503,42.5503,42.4701,42.5182,19149.0
2018-06-04 11:40:00,52.97,53.0,52.91,52.94,27839.0,42.5182,42.5423,42.4701,42.4942,27839.0
2018-06-04 11:50:00,52.93,52.93,52.84,52.89,15007.0,42.4861,42.4861,42.4139,42.454,15007.0
2018-06-04 12:00:00,52.88,52.88,52.78,52.78,32006.0,42.446,42.446,42.3657,42.3657,32006.0
2018-06-04 12:10:00,52.78,52.86,52.78,52.86,17096.0,42.3657,42.4299,42.3657,42.4299,17096.0
2018-06-04 12:20:00,52.87,52.99,52.87,52.92,17521.0,42.438,42.5343,42.438,42.4781,17521.0
2018-06-04 12:30:00,52.91,52.95,52.85,52.86,15828.0,42.4701,42.5022,42.4219,42.4299,15828.0
2018-06-04 12:40:00,52.86,52.9,52.83,52.87,22306.0,42.4299,42.462,42.4059,42.438,22306.0
2018-06-04 12:50:00,52.88,52.88,52.77,52.83,159837.0,42.446,42.446,42.3577,42.4059,159837.0
2018-06-04 13:00:00,52.83,52.85,52.78,52.79,54094.0,42.4059,42.4219,42.3657,42.3737,54094.0
2018-06-04 13:10:00,52.79,52.83,52.72,52.78,95657.0,42.3737,42.4059,42.3176,42.3657,95657.0
2018-06-04 13:20:00,52.79,52.79,52.68,52.69,60876.0,42.3737,42.3737,42.2855,42.2935,60876.0
2018-06-04 13:30:00,52.69,52.69,52.54,52.56,35810.0,42.2935,42.2935,42.1731,42.1891,35810.0
2018-06-04 13:40:00,52.55,52.65,52.55,52.63,30885.0,42.1811,42.2614,42.1811,42.2453,30885.0
2018-06-04 13:50:00,52.62,52.62,52.5,52.52,42062.0,42.2373,42.2373,42.141,42.157,42062.0
2018-06-04 14:00:00,52.51,52.53,52.39,52.42,28044.0,42.149,42.1651,42.0527,42.0768,28044.0
2018-06-04 14:10:00,52.43,52.53,52.42,52.51,24125.0,42.0848,42.1651,42.0768,42.149,24125.0
2018-06-04 14:20:00,52.51,52.59,52.51,52.53,21455.0,42.149,42.2132,42.149,42.1651,21455.0
2018-06-04 14:30:00,52.54,52.55,52.42,52.47,24562.0,42.1731,42.1811,42.0768,42.1169,24562.0
2018-06-04 14:40:00,52.46,52.52,52.46,52.51,17780.0,42.1089,42.157,42.1089,42.149,17780.0
2018-06-04 14:50:00,52.52,52.64,52.51,52.63,31998.0,42.157,42.2533,42.149,42.2453,31998.0
2018-06-04 15:00:00,52.63,52.65,52.57,52.57,29878.0,42.2453,42.2614,42.1972,42.1972,29878.0
2018-06-04 15:10:00,52.57,52.6,52.53,52.55,27343.0,42.1972,42.2212,42.1651,42.1811,27343.0
2018-06-04 15:20:00,52.54,52.55,52.5,52.51,37197.0,42.1731,42.1811,42.141,42.149,37197.0
2018-06-04 15:30:00,52.5,52.76,52.49,52.71,92564.0,42.141,42.3497,42.1329,42.3095,92564.0
2018-06-04 15:40:00,52.71,52.79,52.66,52.71,75903.0,42.3095,42.3737,42.2694,42.3095,75903.0
2018-06-04 15:50:00,52.72,52.73,52.61,52.65,152353.0,42.3176,42.3256,42.2293,42.2614,152353.0
2018-06-05 09:30:00,52.83,53.32,52.79,53.02,99763.0,42.4059,42.7992,42.3737,42.5584,99763.0
2018-06-05 09:40:00,53.04,53.09,52.75,52.81,89279.0,42.5744,42.6146,42.3416,42.3898,89279.0
2018-06-05 09:50:00,52.83,52.85,52.69,52.8,30572.0,42.4059,42.4219,42.2935,42.3818,30572.0
2018-06-05 10:00:00,52.81,53.05,52.79,52.97,37680.0,42.3898,42.5824,42.3737,42.5182,37680.0
2018-06-05 10:10:00,52.98,53.07,52.96,53.05,49395.0,42.5263,42.5985,42.5102,42.5824,49395.0
2018-06-05 10:20:00,53.05,53.08,52.82,52.85,37894.0,42.5824,42.6065,42.3978,42.4219,37894.0
2018-06-05 10:30:00,52.85,52.87,52.67,52.68,34615.0,42.4219,42.438,42.2774,42.2855,34615.0
2018-06-05 10:40:00,52.69,52.72,52.59,52.63,33205.0,42.2935,42.3176,42.2132,42.2453,33205.0
2018-06-05 10:50:00,52.63,52.8,52.6,52.8,40781.0,42.2453,42.3818,42.2212,42.3818,40781.0
2018-06-05 11:00:00,52.79,52.83,52.59,52.64,34797.0,42.3737,42.4059,42.2132,42.2533,34797.0
2018-06-05 11:10:00,52.62,52.76,52.57,52.75,37196.0,42.2373,42.3497,42.1972,42.3416,37196.0
2018-06-05 11:20:00,52.75,52.76,52.6,52.7,35334.0,42.3416,42.3497,42.2212,42.3015,35334.0
2018-06-05 11:30:00,52.72,52.85,52.69,52.81,43862.0,42.3176,42.4219,42.2935,42.3898,43862.0
2018-06-05 11:40:00,52.81,52.82,52.63,52.69,29914.0,42.3898,42.3978,42.2453,42.2935,29914.0
2018-06-05 11:50:00,52.7,52.7,52.64,52.67,23895.0,42.3015,42.3015,42.2533,42.2774,23895.0
2018-06-05 12:00:00,52.67,52.67,52.5,52.59,40824.0,42.2774,42.2774,42.141,42.2132,40824.0
2018-06-05 12:10:00,52.61,52.66,52.6,52.62,19061.0,42.2293,42.2694,42.2212,42.2373,19061.0
2018-06-05 12:20:00,52.65,52.78,52.63,52.76,23668.0,42.2614,42.3657,42.2453,42.3497,23668.0
2018-06-05 12:30:00,52.77,52.77,52.69,52.73,71169.0,42.3577,42.3577,42.2935,42.3256,71169.0
2018-06-05 12:40:00,52.73,52.77,52.63,52.71,42787.0,42.3256,42.3577,42.2453,42.3095,42787.0
2018-06-05 12:50:00,52.72,52.74,52.67,52.69,38118.0,42.3176,42.3336,42.2774,42.2935,38118.0
2018-06-05 13:00:00,52.69,52.82,52.69,52.8,35126.0,42.2935,42.3978,42.2935,42.3818,35126.0
2018-06-05 13:10:00,52.81,52.9,52.8,52.9,29725.0,42.3898,42.462,42.3818,42.462,29725.0
2018-06-05 13:20:00,52.9,52.92,52.81,52.84,34407.0,42.462,42.4781,42.3898,42.4139,34407.0
2018-06-05 13:30:00,52.85,52.88,52.84,52.88,23378.0,42.4219,42.446,42.4139,42.446,23378.0
2018-06-05 13:40:00,52.86,52.87,52.84,52.86,30157.0,42.4299,42.438,42.4139,42.4299,30157.0
2018-06-05 13:50:00,52.86,52.86,52.79,52.83,33894.0,42.4299,42.4299,42.3737,42.4059,33894.0
2018-06-05 14:00:00,52.84,52.85,52.79,52.83,49215.0,42.4139,42.4219,42.3737,42.4059,49215.0
2018-06-05 14:10:00,52.83,52.93,52.82,52.86,123954.0,42.4059,42.4861,42.3978,42.4299,123954.0
2018-06-05 14:20:00,52.86,52.97,52.85,52.97,66488.0,42.4299,42.5182,42.4219,42.5182,66488.0
2018-06-05 14:30:00,52.97,52.99,52.9,52.93,74628.0,42.5182,42.5343,42.462,42.4861,74628.0
2018-06-05 14:40:00,52.92,52.93,52.85,52.92,102857.0,42.4781,42.4861,42.4219,42.4781,102857.0
2018-06-05 14:50:00,52.92,52.94,52.88,52.94,47478.0,42.4781,42.4942,42.446,42.4942,47478.0
2018-06-05 15:00:00,52.94,52.99,52.93,52.95,61433.0,42.4942,42.5343,42.4861,42.5022,61433.0
2018-06-05 15:10:00,52.94,52.95,52.86,52.88,45559.0,42.4942,42.5022,42.4299,42.446,45559.0
2018-06-05 15:20:00,52.88,52.94,52.83,52.94,59915.0,42.446,42.4942,42.4059,42.4942,59915.0
2018-06-05 15:30:00,52.93,52.96,52.9,52.91,61889.0,42.4861,42.5102,42.462,42.4701,61889.0
2018-06-05 15:40:00,52.9,52.91,52.86,52.9,98454.0,42.462,42.4701,42.4299,42.462,98454.0
2018-06-05 15:50:00,52.89,52.9,52.8,52.81,192727.0,42.454,42.462,42.3818,42.3898,192727.0
2018-06-06 09:30:00,53.0,53.39,53.0,53.12,58045.0,42.5423,42.8554,42.5423,42.6386,58045.0
2018-06-06 09:40:00,53.18,53.24,52.73,52.78,33328.0,42.6868,42.735,42.3256,42.3657,33328.0
2018-06-06 09:50:00,52.78,53.02,52.78,53.0,17322.0,42.3657,42.5584,42.3657,42.5423,17322.0
2018-06-06 10:00:00,53.03,53.13,52.9,52.96,32247.0,42.5664,42.6467,42.462,42.5102,32247.0
2018-06-06 10:10:00,52.95,53.26,52.94,53.14,28435.0,42.5022,42.751,42.4942,42.6547,28435.0
2018-06-06 10:20:00,53.17,53.24,53.04,53.12,44075.0,42.6788,42.735,42.5744,42.6386,44075.0
2018-06-06 10:30:00,53.11,53.41,53.1,53.4,28175.0,42.6306,42.8714,42.6226,42.8634,28175.0
2018-06-06 10:40:00,53.44,53.44,53.25,53.27,20164.0,42.8955,42.8955,42.743,42.759,20164.0
2018-06-06 10:50:00,53.26,53.36,53.24,53.3,17993.0,42.751,42.8313,42.735,42.7831,17993.0
2018-06-06 11:00:00,53.34,53.36,53.19,53.21,35006.0,42.8152,42.8313,42.6948,42.7109,35006.0
2018-06-06 11:10:00,53.2,53.21,53.06,53.14,22194.0,42.7029,42.7109,42.5905,42.6547,22194.0
2018-06-06 11:20:00,53.13,53.13,53.01,53.07,20729.0,42.6467,42.6467,42.5503,42.5985,20729.0
2018-06-06 11:30:00,53.08,53.16,53.04,53.15,21489.0,42.6065,42.6707,42.5744,42.6627,21489.0
2018-06-06 11:40:00,53.16,53.26,53.13,53.26,20108.0,42.6707,42.751,42.6467,42.751,20108.0
2018-06-06 11:50:00,53.25,53.3,53.21,53.3,14457.0,42.743,42.7831,42.7109,42.7831,14457.0
2018-06-06 12:00:00,53.3,53.36,53.26,53.33,15036.0,42.7831,42.8313,42.751,42.8072,15036.0
2018-06-06 12:10:00,53.36,53.4,53.24,53.3,18526.0,42.8313,42.8634,42.735,42.7831,18526.0
2018-06-06 12:20:00,53.28,53.31,53.26,53.31,18381.0,42.7671,42.7911,42.751,42.7911,18381.0
2018-06-06 12:30:00,53.32,53.35,53.28,53.32,26547.0,42.7992,42.8233,42.7671,42.7992,26547.0
2018-06-06 12:40:00,53.3,53.4,53.3,53.36,11754.0,42.7831,42.8634,42.7831,42.8313,11754.0
2018-06-06 12:50:00,53.35,53.44,53.35,53.38,19877.0,42.8233,42.8955,42.8233,42.8473,19877.0
2018-06-06 13:00:00,53.41,53.46,53.4,53.46,11933.0,42.8714,42.9115,42.8634,42.9115,11933.0
2018-06-06 13:10:00,53.45,53.59,53.45,53.56,30859.0,42.9035,43.0159,42.9035,42.9918,30859.0
2018-06-06 13:20:00,53.55,53.55,53.48,53.52,20780.0,42.9838,42.9838,42.9276,42.9597,20780.0
2018-06-06 13:30:00,53.51,53.57,53.51,53.56,15888.0,42.9517,42.9998,42.9517,42.9918,15888.0
2018-06-06 13:40:00,53.56,53.6,53.53,53.59,40044.0,42.9918,43.0239,42.9677,43.0159,40044.0
2018-06-06 13:50:00,53.59,53.64,53.58,53.62,33410.0,43.0159,43.056,43.0079,43.04,33410.0
2018-06-06 14:00:00,53.61,53.62,53.47,53.55,32363.0,43.032,43.04,42.9196,42.9838,32363.0
2018-06-06 14:10:00,53.55,53.56,53.42,53.46,35886.0,42.9838,42.9918,42.8794,42.9115,35886.0
2018-06-06 14:20:00,53.48,53.58,53.47,53.55,36002.0,42.9276,43.0079,42.9196,42.9838,36002.0
2018-06-06 14:30:00,53.55,53.63,53.55,53.62,30479.0,42.9838,43.048,42.9838,43.04,30479.0
2018-06-06 14:40:00,53.61,53.65,53.56,53.59,50688.0,43.032,43.0641,42.9918,43.0159,50688.0
2018-06-06 14:50:00,53.59,53.61,53.54,53.55,46670.0,43.0159,43.032,42.9758,42.9838,46670.0
2018-06-06 15:00:00,53.55,53.61,53.55,53.56,36217.0,42.9838,43.032,42.9838,42.9918,36217.0
2018-06-06 15:10:00,53.56,53.58,53.44,53.48,36279.0,42.9918,43.0079,42.8955,42.9276,36279.0
2018-06-06 15:20:00,53.47,53.53,53.44,53.47,61920.0,42.9196,42.9677,42.8955,42.9196,61920.0
2018-06-06 15:30:00,53.47,53.55,53.46,53.54,59324.0,42.9196,42.9838,42.9115,42.9758,59324.0
2018-06-06 15:40:00,53.55,53.55,53.42,53.47,82695.0,42.9838,42.9838,42.8794,42.9196,82695.0
2018-06-06 15:50:00,53.48,53.54,53.46,53.53,176236.0,42.9276,42.9758,42.9115,42.9677,176236.0
2018-06-07 09:30:00,53.55,53.77,53.4,53.67,54464.0,42.9838,43.1604,42.8634,43.0801,54464.0
2018-06-07 09:40:00,53.67,53.69,53.46,53.51,48708.0,43.0801,43.0962,42.9115,42.9517,48708.0
2018-06-07 09:50:00,53.52,53.61,53.42,53.47,29240.0,42.9597,43.032,42.8794,42.9196,29240.0
2018-06-07 10:00:00,53.45,53.46,53.3,53.3,37920.0,42.9035,42.9115,42.7831,42.7831,37920.0
2018-06-07 10:10:00,53.32,53.32,53.09,53.15,130275.0,42.7992,42.7992,42.6146,42.6627,130275.0
2018-06-07 10:20:00,53.14,53.17,52.89,52.9,120640.0,42.6547,42.6788,42.454,42.462,120640.0
2018-06-07 10:30:00,52.9,52.92,52.73,52.91,177019.0,42.462,42.4781,42.3256,42.4701,177019.0
2018-06-07 10:40:00,52.92,53.12,52.9,53.09,129738.0,42.4781,42.6386,42.462,42.6146,129738.0
2018-06-07 10:50:00,53.09,53.14,53.01,53.1,64485.0,42.6146,42.6547,42.5503,42.6226,64485.0
2018-06-07 11:00:00,53.1,53.13,52.82,52.93,134626.0,42.6226,42.6467,42.3978,42.4861,134626.0
2018-06-07 11:10:00,52.93,53.03,52.91,52.98,93713.0,42.4861,42.5664,42.4701,42.5263,93713.0
2018-06-07 11:20:00,52.97,53.06,52.93,53.03,65109.0,42.5182,42.5905,42.4861,42.5664,65109.0
2018-06-07 11:30:00,53.05,53.13,53.0,53.11,47824.0,42.5824,42.6467,42.5423,42.6306,47824.0
2018-06-07 11:40:00,53.11,53.12,52.94,52.97,41573.0,42.6306,42.6386,42.4942,42.5182,41573.0
2018-06-07 11:50:00,52.97,53.04,52.9,53.02,47118.0,42.5182,42.5744,42.462,42.5584,47118.0
2018-06-07 12:00:00,53.03,53.12,52.89,52.89,49796.0,42.5664,42.6386,42.454,42.454,49796.0
2018-06-07 12:10:00,52.89,52.99,52.89,52.96,38691.0,42.454,42.5343,42.454,42.5102,38691.0
2018-06-07 12:20:00,52.96,52.97,52.9,52.94,33667.0,42.5102,42.5182,42.462,42.4942,33667.0
2018-06-07 12:30:00,52.94,52.97,52.89,52.91,25221.0,42.4942,42.5182,42.454,42.4701,25221.0
2018-06-07 12:40:00,52.91,52.92,52.89,52.91,23922.0,42.4701,42.4781,42.454,42.4701,23922.0
2018-06-07 12:50:00,52.9,53.08,52.89,53.08,41131.0,42.462,42.6065,42.454,42.6065,41131.0
2018-06-07 13:00:00,53.08,53.13,53.08,53.11,21013.0,42.6065,42.6467,42.6065,42.6306,21013.0
2018-06-07 13:10:00,53.1,53.14,53.01,53.04,38294.0,42.6226,42.6547,42.5503,42.5744,38294.0
2018-06-07 13:20:00,53.04,53.06,52.96,52.99,20319.0,42.5744,42.5905,42.5102,42.5343,20319.0
2018-06-07 13:30:00,52.98,53.0,52.88,52.89,31061.0,42.5263,42.5423,42.446,42.454,31061.0
2018-06-07 13:40:00,52.89,52.98,52.88,52.98,31146.0,42.454,42.5263,42.446,42.5263,31146.0
2018-06-07 13:50:00,52.97,52.98,52.88,52.89,48247.0,42.5182,42.5263,42.446,42.454,48247.0
2018-06-07 14:00:00,52.89,52.96,52.8,52.91,30119.0,42.454,42.5102,42.3818,42.4701,30119.0
2018-06-07 14:10:00,52.91,53.02,52.89,53.0,33897.0,42.4701,42.5584,42.454,42.5423,33897.0
2018-06-07 14:20:00,53.0,53.02,52.93,53.02,38720.0,42.5423,42.5584,42.4861,42.5584,38720.0
2018-06-07 14:30:00,53.02,53.09,52.98,53.08,42465.0,42.5584,42.6146,42.5263,42.6065,42465.0
2018-06-07 14:40:00,53.07,53.16,53.04,53.1,68692.0,42.5985,42.6707,42.5744,42.6226,68692.0
2018-06-07 14:50:00,53.1,53.11,52.92,52.96,128092.0,42.6226,42.6306,42.4781,42.5102,128092.0
2018-06-07 15:00:00,52.97,52.98,52.77,52.86,180536.0,42.5182,42.5263,42.3577,42.4299,180536.0
2018-06-07 15:10:00,52.85,52.86,52.76,52.81,101379.0,42.4219,42.4299,42.3497,42.3898,101379.0
2018-06-07 15:20:00,52.82,52.97,52.81,52.93,65936.0,42.3978,42.5182,42.3898,42.4861,65936.0
2018-06-07 15:30:00,52.95,52.98,52.9,52.95,41433.0,42.5022,42.5263,42.462,42.5022,41433.0
2018-06-07 15:40:00,52.96,52.96,52.89,52.9,86317.0,42.5102,42.5102,42.454,42.462,86317.0
2018-06-07 15:50:00,52.91,53.02,52.9,52.95,158207.0,42.4701,42.5584,42.462,42.5022,158207.0
2018-06-08 09:30:00,52.91,53.39,52.81,53.17,72180.0,42.4701,42.8554,42.3898,42.6788,72180.0
2018-06-08 09:40:00,53.14,53.3,53.0,53.09,52611.0,42.6547,42.7831,42.5423,42.6146,52611.0
2018-06-08 09:50:00,53.09,53.32,52.93,53.32,38471.0,42.6146,42.7992,42.4861,42.7992,38471.0
2018-06-08 10:00:00,53.33,53.33,52.92,52.92,37117.0,42.8072,42.8072,42.4781,42.4781,37117.0
2018-06-08 10:10:00,52.91,52.98,52.81,52.85,31262.0,42.4701,42.5263,42.3898,42.4219,31262.0
2018-06-08 10:20:00,52.85,53.0,52.82,53.0,25036.0,42.4219,42.5423,42.3978,42.5423,25036.0
2018-06-08 10:30:00,52.98,53.04,52.9,52.97,24955.0,42.5263,42.5744,42.462,42.5182,24955.0
2018-06-08 10:40:00,52.96,52.99,52.89,52.89,30317.0,42.5102,42.5343,42.454,42.454,30317.0
2018-06-08 10:50:00,52.9,53.15,52.9,53.12,27641.0,42.462,42.6627,42.462,42.6386,27641.0
2018-06-08 11:00:00,53.11,53.13,52.97,52.98,28770.0,42.6306,42.6467,42.5182,42.5263,28770.0
2018-06-08 11:10:00,53.0,53.0,52.85,52.85,39329.0,42.5423,42.5423,42.4219,42.4219,39329.0
2018-06-08 11:20:00,52.85,52.86,52.71,52.72,34947.0,42.4219,42.4299,42.3095,42.3176,34947.0
2018-06-08 11:30:00,52.72,52.75,52.63,52.72,46519.0,42.3176,42.3416,42.2453,42.3176,46519.0
2018-06-08 11:40:00,52.72,52.76,52.63,52.66,44889.0,42.3176,42.3497,42.2453,42.2694,44889.0
2018-06-08 11:50:00,52.67,52.94,52.64,52.85,54318.0,42.2774,42.4942,42.2533,42.4219,54318.0
2018-06-08 12:00:00,52.85,52.94,52.8,52.94,24550.0,42.4219,42.4942,42.3818,42.4942,24550.0
2018-06-08 12:10:00,52.95,52.96,52.89,52.91,26535.0,42.5022,42.5102,42.454,42.4701,26535.0
2018-06-08 12:20:00,52.91,53.02,52.91,53.01,30801.0,42.4701,42.5584,42.4701,42.5503,30801.0
2018-06-08 12:30:00,53.01,53.13,52.99,53.07,28173.0,42.5503,42.6467,42.5343,42.5985,28173.0
2018-06-08 12:40:00,53.07,53.09,52.99,53.02,16365.0,42.5985,42.6146,42.5343,42.5584,16365.0
2018-06-08 12:50:00,53.04,53.12,53.02,53.07,24631.0,42.5744,42.6386,42.5584,42.5985,24631.0
2018-06-08 13:00:00,53.08,53.08,52.96,52.98,14227.0,42.6065,42.6065,42.5102,42.5263,14227.0
2018-06-08 13:10:00,52.99,53.0,52.95,52.98,19650.0,42.5343,42.5423,42.5022,42.5263,19650.0
2018-06-08 13:20:00,52.99,53.1,52.98,53.1,19404.0,42.5343,42.6226,42.5263,42.6226,19404.0
2018-06-08 13:30:00,53.1,53.15,53.03,53.04,16301.0,42.6226,42.6627,42.5664,42.5744,16301.0
2018-06-08 13:40:00,53.04,53.07,52.99,53.03,17146.0,42.5744,42.5985,42.5343,42.5664,17146.0
2018-06-08 13:50:00,53.0,53.02,52.9,52.99,28445.0,42.5423,42.5584,42.462,42.5343,28445.0
2018-06-08 14:00:00,53.0,53.05,52.98,53.0,31582.0,42.5423,42.5824,42.5263,42.5423,31582.0
2018-06-08 14:10:00,52.99,53.11,52.99,53.04,31647.0,42.5343,42.6306,42.5343,42.5744,31647.0
2018-06-08 14:20:00,53.03,53.11,53.01,53.08,30669.0,42.5664,42.6306,42.5503,42.6065,30669.0
2018-06-08 14:30:00,53.07,53.11,53.02,53.1,40937.0,42.5985,42.6306,42.5584,42.6226,40937.0
2018-06-08 14:40:00,53.11,53.2,53.1,53.17,32085.0,42.6306,42.7029,42.6226,42.6788,32085.0
2018-06-08 14:50:00,53.16,53.19,53.12,53.14,33160.0,42.6707,42.6948,42.6386,42.6547,33160.0
2018-06-08 15:00:00,53.13,53.2,53.13,53.18,35556.0,42.6467,42.7029,42.6467,42.6868,35556.0
2018-06-08 15:10:00,53.19,53.24,53.15,53.16,36773.0,42.6948,42.735,42.6627,42.6707,36773.0
2018-06-08 15:20:00,53.16,53.27,53.16,53.26,31213.0,42.6707,42.759,42.6707,42.751,31213.0
2018-06-08 15:30:00,53.26,53.3,53.25,53.28,38621.0,42.751,42.7831,42.743,42.7671,38621.0
2018-06-08 15:40:00,53.28,53.35,53.27,53.33,67673.0,42.7671,42.8233,42.759,42.8072,67673.0
2018-06-08 15:50:00,53.33,53.35,53.28,53.35,203368.0,42.8072,42.8233,42.7671,42.8233,203368.0
2018-06-11 09:30:00,53.31,53.34,53.08,53.3,26294.0,42.7911,42.8152,42.6065,42.7831,26294.0
2018-06-11 09:40:00,53.29,53.47,53.26,53.45,16180.0,42.7751,42.9196,42.751,42.9035,16180.0
2018-06-11 09:50:00,53.43,53.51,53.3,53.49,14376.0,42.8875,42.9517,42.7831,42.9356,14376.0
2018-06-11 10:00:00,53.5,53.5,53.31,53.45,16649.0,42.9437,42.9437,42.7911,42.9035,16649.0
2018-06-11 10:10:00,53.45,53.75,53.38,53.73,35191.0,42.9035,43.1443,42.8473,43.1283,35191.0
2018-06-11 10:20:00,53.74,53.87,53.73,53.83,17508.0,43.1363,43.2406,43.1283,43.2085,17508.0
2018-06-11 10:30:00,53.85,53.86,53.7,53.81,18592.0,43.2246,43.2326,43.1042,43.1925,18592.0
2018-06-11 10:40:00,53.86,54.19,53.83,54.19,34783.0,43.2326,43.4975,43.2085,43.4975,34783.0
2018-06-11 10:50:00,54.19,54.2,53.99,54.05,30250.0,43.4975,43.5055,43.337,43.3851,30250.0
2018-06-11 11:00:00,54.05,54.12,53.95,53.99,30992.0,43.3851,43.4413,43.3049,43.337,30992.0
2018-06-11 11:10:00,54.01,54.11,54.01,54.02,14090.0,43.353,43.4333,43.353,43.3611,14090.0
2018-06-11 11:20:00,54.0,54.1,53.91,53.96,25564.0,43.345,43.4253,43.2728,43.3129,25564.0
2018-06-11 11:30:00,53.98,53.99,53.84,53.88,10904.0,43.3289,43.337,43.2166,43.2487,10904.0
2018-06-11 11:40:00,53.89,53.97,53.83,53.9,13856.0,43.2567,43.3209,43.2085,43.2647,13856.0
2018-06-11 11:50:00,53.89,53.94,53.82,53.84,9254.0,43.2567,43.2968,43.2005,43.2166,9254.0
2018-06-11 12:00:00,53.86,53.92,53.81,53.89,7955.0,43.2326,43.2808,43.1925,43.2567,7955.0
2018-06-11 12:10:00,53.88,53.89,53.83,53.83,11850.0,43.2487,43.2567,43.2085,43.2085,11850.0
2018-06-11 12:20:00,53.85,53.93,53.83,53.91,18961.0,43.2246,43.2888,43.2085,43.2728,18961.0
2018-06-11 12:30:00,53.92,54.09,53.91,54.07,21425.0,43.2808,43.4172,43.2728,43.4012,21425.0
2018-06-11 12:40:00,54.08,54.09,54.03,54.07,11246.0,43.4092,43.4172,43.3691,43.4012,11246.0
2018-06-11 12:50:00,54.06,54.11,54.05,54.11,8839.0,43.3932,43.4333,43.3851,43.4333,8839.0
2018-06-11 13:00:00,54.12,54.13,54.06,54.11,12858.0,43.4413,43.4493,43.3932,43.4333,12858.0
2018-06-11 13:10:00,54.13,54.16,54.1,54.12,11861.0,43.4493,43.4734,43.4253,43.4413,11861.0
2018-06-11 13:20:00,54.11,54.14,54.04,54.04,7637.0,43.4333,43.4574,43.3771,43.3771,7637.0
2018-06-11 13:30:00,54.04,54.05,53.96,53.97,8486.0,43.3771,43.3851,43.3129,43.3209,8486.0
2018-06-11 13:40:00,53.98,53.98,53.91,53.91,8454.0,43.3289,43.3289,43.2728,43.2728,8454.0
2018-06-11 13:50:00,53.91,53.91,53.81,53.83,10309.0,43.2728,43.2728,43.1925,43.2085,10309.0
2018-06-11 14:00:00,53.83,53.92,53.79,53.9,24162.0,43.2085,43.2808,43.1764,43.2647,24162.0
2018-06-11 14:10:00,53.9,53.93,53.86,53.93,8202.0,43.2647,43.2888,43.2326,43.2888,8202.0
2018-06-11 14:20:00,53.92,53.93,53.85,53.87,11616.0,43.2808,43.2888,43.2246,43.2406,11616.0
2018-06-11 14:30:00,53.86,53.9,53.86,53.89,5797.0,43.2326,43.2647,43.2326,43.2567,5797.0
2018-06-11 14:40:00,53.89,53.91,53.85,53.86,11455.0,43.2567,43.2728,43.2246,43.2326,11455.0
2018-06-11 14:50:00,53.86,53.92,53.85,53.91,6799.0,43.2326,43.2808,43.2246,43.2728,6799.0
2018-06-11 15:00:00,53.9,53.92,53.88,53.92,14928.0,43.2647,43.2808,43.2487,43.2808,14928.0
2018-06-11 15:10:00,53.93,53.97,53.91,53.92,12474.0,43.2888,43.3209,43.2728,43.2808,12474.0
2018-06-11 15:20:00,53.9,53.99,53.9,53.97,17808.0,43.2647,43.337,43.2647,43.3209,17808.0
2018-06-11 15:30:00,53.97,54.0,53.93,53.94,22471.0,43.3209,43.345,43.2888,43.2968,22471.0
2018-06-11 15:40:00,53.93,53.93,53.83,53.92,42545.0,43.2888,43.2888,43.2085,43.2808,42545.0
2018-06-11 15:50:00,53.91,53.91,53.79,53.81,107771.0,43.2728,43.2728,43.1764,43.1925,107771.0
2018-06-12 09:30:00,53.86,53.97,53.51,53.74,73188.0,43.2326,43.3209,42.9517,43.1363,73188.0
2018-06-12 09:40:00,53.78,53.86,53.38,53.38,30052.0,43.1684,43.2326,42.8473,42.8473,30052.0
2018-06-12 09:50:00,53.37,53.49,53.34,53.49,26351.0,42.8393,42.9356,42.8152,42.9356,26351.0
2018-06-12 10:00:00,53.51,53.55,53.38,53.49,35752.0,42.9517,42.9838,42.8473,42.9356,35752.0
2018-06-12 10:10:00,53.49,53.53,53.3,53.4,33650.0,42.9356,42.9677,42.7831,42.8634,33650.0
2018-06-12 10:20:00,53.38,53.42,53.28,53.42,22877.0,42.8473,42.8794,42.7671,42.8794,22877.0
2018-06-12 10:30:00,53.43,53.57,53.41,53.55,25712.0,42.8875,42.9998,42.8714,42.9838,25712.0
2018-06-12 10:40:00,53.55,53.57,53.44,53.51,22863.0,42.9838,42.9998,42.8955,42.9517,22863.0
2018-06-12 10:50:00,53.5,53.52,53.36,53.44,46665.0,42.9437,42.9597,42.8313,42.8955,46665.0
2018-06-12 11:00:00,53.44,53.55,53.34,53.39,43223.0,42.8955,42.9838,42.8152,42.8554,43223.0
2018-06-12 11:10:00,53.39,53.47,53.29,53.35,62762.0,42.8554,42.9196,42.7751,42.8233,62762.0
2018-06-12 11:20:00,53.36,53.43,53.32,53.36,29133.0,42.8313,42.8875,42.7992,42.8313,29133.0
2018-06-12 11:30:00,53.36,53.38,53.32,53.37,25997.0,42.8313,42.8473,42.7992,42.8393,25997.0
2018-06-12 11:40:00,53.38,53.46,53.37,53.44,49351.0,42.8473,42.9115,42.8393,42.8955,49351.0
2018-06-12 11:50:00,53.44,53.68,53.44,53.6,131582.0,42.8955,43.0881,42.8955,43.0239,131582.0
2018-06-12 12:00:00,53.58,53.62,53.51,53.58,104268.0,43.0079,43.04,42.9517,43.0079,104268.0
2018-06-12 12:10:00,53.59,53.62,53.45,53.47,181998.0,43.0159,43.04,42.9035,42.9196,181998.0
2018-06-12 12:20:00,53.45,53.47,53.41,53.44,48614.0,42.9035,42.9196,42.8714,42.8955,48614.0
2018-06-12 12:30:00,53.46,53.51,53.36,53.48,65204.0,42.9115,42.9517,42.8313,42.9276,65204.0
2018-06-12 12:40:00,53.49,53.55,53.43,53.51,57462.0,42.9356,42.9838,42.8875,42.9517,57462.0
2018-06-12 12:50:00,53.51,53.52,53.47,53.5,37181.0,42.9517,42.9597,42.9196,42.9437,37181.0
2018-06-12 13:00:00,53.5,53.5,53.47,53.48,30648.0,42.9437,42.9437,42.9196,42.9276,30648.0
2018-06-12 13:10:00,53.48,53.48,53.38,53.42,32945.0,42.9276,42.9276,42.8473,42.8794,32945.0
2018-06-12 13:20:00,53.41,53.46,53.37,53.46,21060.0,42.8714,42.9115,42.8393,42.9115,21060.0
2018-06-12 13:30:00,53.46,53.5,53.44,53.5,46478.0,42.9115,42.9437,42.8955,42.9437,46478.0
2018-06-12 13:40:00,53.5,53.5,53.41,53.49,51755.0,42.9437,42.9437,42.8714,42.9356,51755.0
2018-06-12 13:50:00,53.49,53.5,53.48,53.5,49973.0,42.9356,42.9437,42.9276,42.9437,49973.0
2018-06-12 14:00:00,53.5,53.68,53.49,53.64,111629.0,42.9437,43.0881,42.9356,43.056,111629.0
2018-06-12 14:10:00,53.65,53.65,53.58,53.6,66496.0,43.0641,43.0641,43.0079,43.0239,66496.0
2018-06-12 14:20:00,53.6,53.79,53.59,53.73,84867.0,43.0239,43.1764,43.0159,43.1283,84867.0
2018-06-12 14:30:00,53.73,53.83,53.58,53.6,168369.0,43.1283,43.2085,43.0079,43.0239,168369.0
2018-06-12 14:40:00,53.61,53.67,53.6,53.63,29747.0,43.032,43.0801,43.0239,43.048,29747.0
2018-06-12 14:50:00,53.62,53.62,53.49,53.5,37257.0,43.04,43.04,42.9356,42.9437,37257.0
2018-06-12 15:00:00,53.52,53.56,53.5,53.55,72914.0,42.9597,42.9918,42.9437,42.9838,72914.0
2018-06-12 15:10:00,53.55,53.6,53.53,53.59,31239.0,42.9838,43.0239,42.9677,43.0159,31239.0
2018-06-12 15:20:00,53.6,53.61,53.57,53.6,47282.0,43.0239,43.032,42.9998,43.0239,47282.0
2018-06-12 15:30:00,53.6,53.76,53.5,53.7,297762.0,43.0239,43.1524,42.9437,43.1042,297762.0
2018-06-12 15:40:00,53.7,53.7,53.53,53.54,113424.0,43.1042,43.1042,42.9677,42.9758,113424.0
2018-06-12 15:50:00,53.55,53.58,53.53,53.55,222714.0,42.9838,43.0079,42.9677,42.9838,222714.0
2018-06-13 09:30:00,54.55,54.79,54.19,54.63,74272.0,43.7865,43.9791,43.4975,43.8507,74272.0
2018-06-13 09:40:00,54.63,54.63,54.37,54.44,158950.0,43.8507,43.8507,43.642,43.6982,158950.0
2018-06-13 09:50:00,54.41,54.49,54.25,54.28,40418.0,43.6741,43.7383,43.5457,43.5698,40418.0
2018-06-13 10:00:00,54.31,54.4,54.24,54.29,108408.0,43.5938,43.6661,43.5376,43.5778,108408.0
2018-06-13 10:10:00,54.28,54.34,54.05,54.14,114453.0,43.5698,43.6179,43.3851,43.4574,114453.0
2018-06-13 10:20:00,54.16,54.3,54.07,54.25,108069.0,43.4734,43.5858,43.4012,43.5457,108069.0
2018-06-13 10:30:00,54.27,54.69,54.27,54.54,228930.0,43.5617,43.8989,43.5617,43.7784,228930.0
2018-06-13 10:40:00,54.53,54.83,54.44,54.73,95508.0,43.7704,44.0112,43.6982,43.931,95508.0
2018-06-13 10:50:00,54.72,54.91,54.69,54.85,160950.0,43.9229,44.0754,43.8989,44.0273,160950.0
2018-06-13 11:00:00,54.85,54.92,54.79,54.83,69011.0,44.0273,44.0835,43.9791,44.0112,69011.0
2018-06-13 11:10:00,54.82,54.85,54.4,54.4,47482.0,44.0032,44.0273,43.6661,43.6661,47482.0
2018-06-13 11:20:00,54.4,54.43,54.33,54.37,32796.0,43.6661,43.6902,43.6099,43.642,32796.0
2018-06-13 11:30:00,54.36,54.38,54.28,54.28,27074.0,43.634,43.65,43.5698,43.5698,27074.0
2018-06-13 11:40:00,54.27,54.41,54.27,54.41,25599.0,43.5617,43.6741,43.5617,43.6741,25599.0
2018-06-13 11:50:00,54.4,54.73,54.4,54.7,25054.0,43.6661,43.931,43.6661,43.9069,25054.0
2018-06-13 12:00:00,54.7,54.81,54.61,54.8,94457.0,43.9069,43.9952,43.8346,43.9871,94457.0
2018-06-13 12:10:00,54.81,54.81,54.6,54.62,24472.0,43.9952,43.9952,43.8266,43.8427,24472.0
2018-06-13 12:20:00,54.64,54.68,54.61,54.64,20006.0,43.8587,43.8908,43.8346,43.8587,20006.0
2018-06-13 12:30:00,54.64,54.75,54.6,54.72,14010.0,43.8587,43.947,43.8266,43.9229,14010.0
2018-06-13 12:40:00,54.73,54.85,54.73,54.77,68311.0,43.931,44.0273,43.931,43.9631,68311.0
2018-06-13 12:50:00,54.76,54.76,54.56,54.6,23267.0,43.955,43.955,43.7945,43.8266,23267.0
2018-06-13 13:00:00,54.6,54.71,54.59,54.65,33589.0,43.8266,43.9149,43.8186,43.8667,33589.0
2018-06-13 13:10:00,54.65,54.71,54.59,54.6,12818.0,43.8667,43.9149,43.8186,43.8266,12818.0
2018-06-13 13:20:00,54.59,54.62,54.55,54.61,14048.0,43.8186,43.8427,43.7865,43.8346,14048.0
2018-06-13 13:30:00,54.6,54.6,54.48,54.5,275596.0,43.8266,43.8266,43.7303,43.7463,275596.0
2018-06-13 13:40:00,54.52,54.55,54.33,54.37,26212.0,43.7624,43.7865,43.6099,43.642,26212.0
2018-06-13 13:50:00,54.36,54.39,54.23,54.26,31701.0,43.634,43.658,43.5296,43.5537,31701.0
2018-06-13 14:00:00,54.24,54.29,54.14,54.28,43313.0,43.5376,43.5778,43.4574,43.5698,43313.0
2018-06-13 14:10:00,54.27,54.36,54.25,54.34,24654.0,43.5617,43.634,43.5457,43.6179,24654.0
2018-06-13 14:20:00,54.32,54.35,54.3,54.33,19905.0,43.6019,43.6259,43.5858,43.6099,19905.0
2018-06-13 14:30:00,54.33,54.37,54.28,54.35,22731.0,43.6099,43.642,43.5698,43.6259,22731.0
2018-06-13 14:40:00,54.36,54.42,54.32,54.36,15980.0,43.634,43.6821,43.6019,43.634,15980.0
2018-06-13 14:50:00,54.35,54.5,54.35,54.5,28568.0,43.6259,43.7463,43.6259,43.7463,28568.0
2018-06-13 15:00:00,54.51,54.55,54.42,54.44,56118.0,43.7544,43.7865,43.6821,43.6982,56118.0
2018-06-13 15:10:00,54.43,54.45,54.38,54.39,39193.0,43.6902,43.7062,43.65,43.658,39193.0
2018-06-13 15:20:00,54.4,54.45,54.33,54.38,29767.0,43.6661,43.7062,43.6099,43.65,29767.0
2018-06-13 15:30:00,54.37,54.45,54.35,54.37,59350.0,43.642,43.7062,43.6259,43.642,59350.0
2018-06-13 15:40:00,54.37,54.38,54.27,54.27,107941.0,43.642,43.65,43.5617,43.5617,107941.0
2018-06-13 15:50:00,54.27,54.31,54.17,54.2,194969.0,43.5617,43.5938,43.4815,43.5055,194969.0
2018-06-14 09:30:00,54.27,54.5,53.78,54.27,85993.0,43.5617,43.7463,43.1684,43.5617,85993.0
2018-06-14 09:40:00,54.3,54.49,54.22,54.46,61224.0,43.5858,43.7383,43.5216,43.7142,61224.0
2018-06-14 09:50:00,54.47,54.72,54.45,54.59,54149.0,43.7223,43.9229,43.7062,43.8186,54149.0
2018-06-14 10:00:00,54.6,54.64,54.44,54.58,49363.0,43.8266,43.8587,43.6982,43.8106,49363.0
2018-06-14 10:10:00,54.56,54.62,54.43,54.59,156203.0,43.7945,43.8427,43.6902,43.8186,156203.0
2018-06-14 10:20:00,54.59,54.82,54.53,54.79,61816.0,43.8186,44.0032,43.7704,43.9791,61816.0
2018-06-14 10:30:00,54.78,54.81,54.54,54.55,60771.0,43.9711,43.9952,43.7784,43.7865,60771.0
2018-06-14 10:40:00,54.55,54.69,54.42,54.68,177585.0,43.7865,43.8989,43.6821,43.8908,177585.0
2018-06-14 10:50:00,54.67,54.7,54.49,54.58,30635.0,43.8828,43.9069,43.7383,43.8106,30635.0
2018-06-14 11:00:00,54.57,54.59,54.41,54.44,33354.0,43.8025,43.8186,43.6741,43.6982,33354.0
2018-06-14 11:10:00,54.43,54.5,54.36,54.43,23264.0,43.6902,43.7463,43.634,43.6902,23264.0
2018-06-14 11:20:00,54.45,54.56,54.45,54.49,42835.0,43.7062,43.7945,43.7062,43.7383,42835.0
2018-06-14 11:30:00,54.5,54.55,54.44,54.53,162222.0,43.7463,43.7865,43.6982,43.7704,162222.0
2018-06-14 11:40:00,54.53,54.58,54.47,54.56,87449.0,43.7704,43.8106,43.7223,43.7945,87449.0
2018-06-14 11:50:00,54.57,54.63,54.53,54.54,47330.0,43.8025,43.8507,43.7704,43.7784,47330.0
2018-06-14 12:00:00,54.56,54.59,54.48,54.55,41790.0,43.7945,43.8186,43.7303,43.7865,41790.0
2018-06-14 12:10:00,54.57,54.6,54.52,54.56,85480.0,43.8025,43.8266,43.7624,43.7945,85480.0
2018-06-14 12:20:00,54.57,54.58,54.54,54.57,26565.0,43.8025,43.8106,43.7784,43.8025,26565.0
2018-06-14 12:30:00,54.58,54.6,54.51,54.52,39659.0,43.8106,43.8266,43.7544,43.7624,39659.0
2018-06-14 12:40:00,54.53,54.58,54.49,54.55,17859.0,43.7704,43.8106,43.7383,43.7865,17859.0
2018-06-14 12:50:00,54.55,54.57,54.55,54.56,13650.0,43.7865,43.8025,43.7865,43.7945,13650.0
2018-06-14 13:00:00,54.56,54.57,54.54,54.56,25973.0,43.7945,43.8025,43.7784,43.7945,25973.0
2018-06-14 13:10:00,54.57,54.66,54.54,54.65,62216.0,43.8025,43.8748,43.7784,43.8667,62216.0
2018-06-14 13:20:00,54.65,54.7,54.62,54.69,63149.0,43.8667,43.9069,43.8427,43.8989,63149.0
2018-06-14 13:30:00,54.68,54.81,54.68,54.74,29692.0,43.8908,43.9952,43.8908,43.939,29692.0
2018-06-14 13:40:00,54.75,54.75,54.63,54.65,38614.0,43.947,43.947,43.8507,43.8667,38614.0
2018-06-14 13:50:00,54.64,54.79,54.61,54.77,165835.0,43.8587,43.9791,43.8346,43.9631,165835.0
2018-06-14 14:00:00,54.77,54.77,54.67,54.7,44812.0,43.9631,43.9631,43.8828,43.9069,44812.0
2018-06-14 14:10:00,54.7,54.83,54.67,54.83,36105.0,43.9069,44.0112,43.8828,44.0112,36105.0
2018-06-14 14:20:00,54.83,54.92,54.8,54.91,83391.0,44.0112,44.0835,43.9871,44.0754,83391.0
2018-06-14 14:30:00,54.92,55.02,54.81,54.84,55398.0,44.0835,44.1637,43.9952,44.0193,55398.0
2018-06-14 14:40:00,54.84,54.91,54.79,54.81,85696.0,44.0193,44.0754,43.9791,43.9952,85696.0
2018-06-14 14:50:00,54.82,54.94,54.78,54.85,163018.0,44.0032,44.0995,43.9711,44.0273,163018.0
2018-06-14 15:00:00,54.85,54.86,54.79,54.83,44400.0,44.0273,44.0353,43.9791,44.0112,44400.0
2018-06-14 15:10:00,54.83,54.85,54.73,54.8,59644.0,44.0112,44.0273,43.931,43.9871,59644.0
2018-06-14 15:20:00,54.8,54.82,54.75,54.81,89982.0,43.9871,44.0032,43.947,43.9952,89982.0
2018-06-14 15:30:00,54.8,54.8,54.69,54.73,91657.0,43.9871,43.9871,43.8989,43.931,91657.0
2018-06-14 15:40:00,54.73,54.81,54.69,54.72,80411.0,43.931,43.9952,43.8989,43.9229,80411.0
2018-06-14 15:50:00,54.71,54.72,54.59,54.61,250173.0,43.9149,43.9229,43.8186,43.8346,250173.0
2018-06-15 09:30:00,54.54,55.07,54.5,55.0,343414.0,43.7784,44.2039,43.7463,44.1477,343414.0
2018-06-15 09:40:00,55.01,55.06,54.61,54.66,43149.0,44.1557,44.1958,43.8346,43.8748,43149.0
2018-06-15 09:50:00,54.68,55.04,54.65,55.03,39788.0,43.8908,44.1798,43.8667,44.1718,39788.0
2018-06-15 10:00:00,55.04,55.08,54.9,54.97,30246.0,44.1798,44.2119,44.0674,44.1236,30246.0
2018-06-15 10:10:00,54.97,55.0,54.87,54.92,69582.0,44.1236,44.1477,44.0433,44.0835,69582.0
2018-06-15 10:20:00,54.91,54.98,54.76,54.78,41108.0,44.0754,44.1316,43.955,43.9711,41108.0
2018-06-15 10:30:00,54.78,54.81,54.33,54.37,52960.0,43.9711,43.9952,43.6099,43.642,52960.0
2018-06-15 10:40:00,54.37,54.82,54.34,54.78,43298.0,43.642,44.0032,43.6179,43.9711,43298.0
2018-06-15 10:50:00,54.78,54.84,54.71,54.76,113014.0,43.9711,44.0193,43.9149,43.955,113014.0
2018-06-15 11:00:00,54.76,54.83,54.7,54.76,34155.0,43.955,44.0112,43.9069,43.955,34155.0
2018-06-15 11:10:00,54.75,54.97,54.75,54.78,35043.0,43.947,44.1236,43.947,43.9711,35043.0
2018-06-15 11:20:00,54.78,54.83,54.75,54.79,49654.0,43.9711,44.0112,43.947,43.9791,49654.0
2018-06-15 11:30:00,54.81,54.89,54.76,54.77,23086.0,43.9952,44.0594,43.955,43.9631,23086.0
2018-06-15 11:40:00,54.78,55.0,54.77,54.96,26053.0,43.9711,44.1477,43.9631,44.1156,26053.0
2018-06-15 11:50:00,54.95,54.97,54.81,54.93,24179.0,44.1075,44.1236,43.9952,44.0915,24179.0
2018-06-15 12:00:00,54.95,54.96,54.88,54.95,19796.0,44.1075,44.1156,44.0514,44.1075,19796.0
2018-06-15 12:10:00,54.96,55.03,54.91,55.03,149870.0,44.1156,44.1718,44.0754,44.1718,149870.0
2018-06-15 12:20:00,55.02,55.03,54.86,54.9,207269.0,44.1637,44.1718,44.0353,44.0674,207269.0
2018-06-15 12:30:00,54.89,54.94,54.86,54.9,27566.0,44.0594,44.0995,44.0353,44.0674,27566.0
2018-06-15 12:40:00,54.9,54.99,54.89,54.99,21635.0,44.0674,44.1397,44.0594,44.1397,21635.0
2018-06-15 12:50:00,54.97,55.01,54.91,54.93,67659.0,44.1236,44.1557,44.0754,44.0915,67659.0
2018-06-15 13:00:00,54.93,54.97,54.88,54.91,51561.0,44.0915,44.1236,44.0514,44.0754,51561.0
2018-06-15 13:10:00,54.92,55.0,54.92,55.0,74040.0,44.0835,44.1477,44.0835,44.1477,74040.0
2018-06-15 13:20:00,55.0,55.0,54.93,54.96,245445.0,44.1477,44.1477,44.0915,44.1156,245445.0
2018-06-15 13:30:00,54.96,54.97,54.84,54.85,31665.0,44.1156,44.1236,44.0193,44.0273,31665.0
2018-06-15 13:40:00,54.82,54.89,54.8,54.82,30294.0,44.0032,44.0594,43.9871,44.0032,30294.0
2018-06-15 13:50:00,54.81,54.82,54.63,54.65,36698.0,43.9952,44.0032,43.8507,43.8667,36698.0
2018-06-15 14:00:00,54.66,54.68,54.58,54.66,32571.0,43.8748,43.8908,43.8106,43.8748,32571.0
2018-06-15 14:10:00,54.66,54.8,54.65,54.76,42918.0,43.8748,43.9871,43.8667,43.955,42918.0
2018-06-15 14:20:00,54.77,54.92,54.76,54.83,106260.0,43.9631,44.0835,43.955,44.0112,106260.0
2018-06-15 14:30:00,54.82,54.83,54.77,54.79,66536.0,44.0032,44.0112,43.9631,43.9791,66536.0
2018-06-15 14:40:00,54.8,54.9,54.78,54.79,76062.0,43.9871,44.0674,43.9711,43.9791,76062.0
2018-06-15 14:50:00,54.79,54.89,54.78,54.83,46531.0,43.9791,44.0594,43.9711,44.0112,46531.0
2018-06-15 15:00:00,54.83,54.86,54.75,54.86,39204.0,44.0112,44.0353,43.947,44.0353,39204.0
2018-06-15 15:10:00,54.86,54.87,54.8,54.81,36827.0,44.0353,44.0433,43.9871,43.9952,36827.0
2018-06-15 15:20:00,54.82,54.86,54.78,54.85,61346.0,44.0032,44.0353,43.9711,44.0273,61346.0
2018-06-15 15:30:00,54.85,54.86,54.78,54.85,70601.0,44.0273,44.0353,43.9711,44.0273,70601.0
2018-06-15 15:40:00,54.86,54.89,54.82,54.86,121728.0,44.0353,44.0594,44.0032,44.0353,121728.0
2018-06-15 15:50:00,54.86,54.87,54.74,54.75,397281.0,44.0353,44.0433,43.939,43.947,397281.0
2018-06-18 09:30:00,54.39,54.61,54.16,54.2,64935.0,43.658,43.8346,43.4734,43.5055,64935.0
2018-06-18 09:40:00,54.22,54.36,54.2,54.22,48632.0,43.5216,43.634,43.5055,43.5216,48632.0
2018-06-18 09:50:00,54.22,54.32,54.13,54.26,128456.0,43.5216,43.6019,43.4493,43.5537,128456.0
2018-06-18 10:00:00,54.24,54.25,53.77,53.91,94090.0,43.5376,43.5457,43.1604,43.2728,94090.0
2018-06-18 10:10:00,53.91,53.98,53.78,53.91,72467.0,43.2728,43.3289,43.1684,43.2728,72467.0
2018-06-18 10:20:00,53.91,54.2,53.9,54.18,150761.0,43.2728,43.5055,43.2647,43.4895,150761.0
2018-06-18 10:30:00,54.18,54.23,54.03,54.2,131245.0,43.4895,43.5296,43.3691,43.5055,131245.0
2018-06-18 10:40:00,54.21,54.23,54.13,54.2,49425.0,43.5136,43.5296,43.4493,43.5055,49425.0
2018-06-18 10:50:00,54.2,54.2,54.03,54.09,35296.0,43.5055,43.5055,43.3691,43.4172,35296.0
2018-06-18 11:00:00,54.08,54.2,54.08,54.18,43940.0,43.4092,43.5055,43.4092,43.4895,43940.0
2018-06-18 11:10:00,54.18,54.2,54.01,54.02,43629.0,43.4895,43.5055,43.353,43.3611,43629.0
2018-06-18 11:20:00,54.02,54.07,53.93,54.03,219137.0,43.3611,43.4012,43.2888,43.3691,219137.0
2018-06-18 11:30:00,54.04,54.04,53.86,53.86,109506.0,43.3771,43.3771,43.2326,43.2326,109506.0
2018-06-18 11:40:00,53.86,54.0,53.86,53.94,109843.0,43.2326,43.345,43.2326,43.2968,109843.0
2018-06-18 11:50:00,53.93,53.95,53.73,53.76,32151.0,43.2888,43.3049,43.1283,43.1524,32151.0
2018-06-18 12:00:00,53.75,53.87,53.68,53.7,70639.0,43.1443,43.2406,43.0881,43.1042,70639.0
2018-06-18 12:10:00,53.69,53.8,53.59,53.6,28018.0,43.0962,43.1845,43.0159,43.0239,28018.0
2018-06-18 12:20:00,53.61,53.68,53.54,53.57,24367.0,43.032,43.0881,42.9758,42.9998,24367.0
2018-06-18 12:30:00,53.58,53.7,53.58,53.62,30825.0,43.0079,43.1042,43.0079,43.04,30825.0
2018-06-18 12:40:00,53.62,53.68,53.58,53.62,61866.0,43.04,43.0881,43.0079,43.04,61866.0
2018-06-18 12:50:00,53.63,53.66,53.59,53.62,48042.0,43.048,43.0721,43.0159,43.04,48042.0
2018-06-18 13:00:00,53.62,53.65,53.58,53.6,43087.0,43.04,43.0641,43.0079,43.0239,43087.0
2018-06-18 13:10:00,53.61,53.61,53.45,53.46,54729.0,43.032,43.032,42.9035,42.9115,54729.0
2018-06-18 13:20:00,53.46,53.51,53.43,53.45,32356.0,42.9115,42.9517,42.8875,42.9035,32356.0
2018-06-18 13:30:00,53.46,53.52,53.29,53.31,56152.0,42.9115,42.9597,42.7751,42.7911,56152.0
2018-06-18 13:40:00,53.31,53.34,53.17,53.21,138151.0,42.7911,42.8152,42.6788,42.7109,138151.0
2018-06-18 13:50:00,53.21,53.24,53.17,53.21,118158.0,42.7109,42.735,42.6788,42.7109,118158.0
2018-06-18 14:00:00,53.21,53.49,53.2,53.41,113331.0,42.7109,42.9356,42.7029,42.8714,113331.0
2018-06-18 14:10:00,53.4,53.41,53.09,53.22,105589.0,42.8634,42.8714,42.6146,42.7189,105589.0
2018-06-18 14:20:00,53.23,53.35,53.17,53.21,66797.0,42.7269,42.8233,42.6788,42.7109,66797.0
2018-06-18 14:30:00,53.21,53.42,53.21,53.3,598542.0,42.7109,42.8794,42.7109,42.7831,598542.0
2018-06-18 14:40:00,53.29,53.31,53.14,53.15,79508.0,42.7751,42.7911,42.6547,42.6627,79508.0
2018-06-18 14:50:00,53.14,53.15,52.96,52.97,71593.0,42.6547,42.6627,42.5102,42.5182,71593.0
2018-06-18 15:00:00,52.97,53.01,52.86,52.97,112089.0,42.5182,42.5503,42.4299,42.5182,112089.0
2018-06-18 15:10:00,52.97,53.02,52.9,52.94,86796.0,42.5182,42.5584,42.462,42.4942,86796.0
2018-06-18 15:20:00,52.94,52.96,52.86,52.88,58525.0,42.4942,42.5102,42.4299,42.446,58525.0
2018-06-18 15:30:00,52.89,52.98,52.71,52.73,158957.0,42.454,42.5263,42.3095,42.3256,158957.0
2018-06-18 15:40:00,52.73,52.85,52.64,52.85,228513.0,42.3256,42.4219,42.2533,42.4219,228513.0
2018-06-18 15:50:00,52.84,53.01,52.83,53.0,271160.0,42.4139,42.5503,42.4059,42.5423,271160.0
2018-06-19 09:30:00,52.66,53.07,52.66,53.03,102975.0,42.2694,42.5985,42.2694,42.5664,102975.0
2018-06-19 09:40:00,53.04,53.3,52.86,53.24,108077.0,42.5744,42.7831,42.4299,42.735,108077.0
2018-06-19 09:50:00,53.25,53.27,53.11,53.19,92461.0,42.743,42.759,42.6306,42.6948,92461.0
2018-06-19 10:00:00,53.19,53.23,52.99,53.07,72312.0,42.6948,42.7269,42.5343,42.5985,72312.0
2018-06-19 10:10:00,53.09,53.21,53.07,53.11,92514.0,42.6146,42.7109,42.5985,42.6306,92514.0
2018-06-19 10:20:00,53.1,53.45,53.03,53.43,70283.0,42.6226,42.9035,42.5664,42.8875,70283.0
2018-06-19 10:30:00,53.42,53.57,53.35,53.39,87700.0,42.8794,42.9998,42.8233,42.8554,87700.0
2018-06-19 10:40:00,53.41,53.63,53.31,53.63,63638.0,42.8714,43.048,42.7911,43.048,63638.0
2018-06-19 10:50:00,53.63,53.81,53.56,53.71,57217.0,43.048,43.1925,42.9918,43.1122,57217.0
2018-06-19 11:00:00,53.73,53.83,53.69,53.73,35985.0,43.1283,43.2085,43.0962,43.1283,35985.0
2018-06-19 11:10:00,53.73,53.79,53.61,53.69,77585.0,43.1283,43.1764,43.032,43.0962,77585.0
2018-06-19 11:20:00,53.68,53.77,53.65,53.71,78241.0,43.0881,43.1604,43.0641,43.1122,78241.0
2018-06-19 11:30:00,53.71,53.79,53.56,53.56,83748.0,43.1122,43.1764,42.9918,42.9918,83748.0
2018-06-19 11:40:00,53.57,53.73,53.47,53.66,128743.0,42.9998,43.1283,42.9196,43.0721,128743.0
2018-06-19 11:50:00,53.66,53.76,53.61,53.69,60291.0,43.0721,43.1524,43.032,43.0962,60291.0
2018-06-19 12:00:00,53.7,53.7,53.53,53.6,101062.0,43.1042,43.1042,42.9677,43.0239,101062.0
2018-06-19 12:10:00,53.58,53.78,53.51,53.78,134003.0,43.0079,43.1684,42.9517,43.1684,134003.0
2018-06-19 12:20:00,53.79,53.92,53.69,53.74,54554.0,43.1764,43.2808,43.0962,43.1363,54554.0
2018-06-19 12:30:00,53.77,53.84,53.74,53.78,72533.0,43.1604,43.2166,43.1363,43.1684,72533.0
2018-06-19 12:40:00,53.79,53.79,53.73,53.75,46430.0,43.1764,43.1764,43.1283,43.1443,46430.0
2018-06-19 12:50:00,53.76,53.79,53.7,53.76,64650.0,43.1524,43.1764,43.1042,43.1524,64650.0
2018-06-19 13:00:00,53.76,53.9,53.75,53.85,73196.0,43.1524,43.2647,43.1443,43.2246,73196.0
2018-06-19 13:10:00,53.85,53.95,53.82,53.92,63653.0,43.2246,43.3049,43.2005,43.2808,63653.0
2018-06-19 13:20:00,53.91,53.95,53.82,53.87,41260.0,43.2728,43.3049,43.2005,43.2406,41260.0
2018-06-19 13:30:00,53.85,53.91,53.78,53.91,23770.0,43.2246,43.2728,43.1684,43.2728,23770.0
2018-06-19 13:40:00,53.93,54.05,53.93,54.04,33781.0,43.2888,43.3851,43.2888,43.3771,33781.0
2018-06-19 13:50:00,54.03,54.1,54.02,54.1,31494.0,43.3691,43.4253,43.3611,43.4253,31494.0
2018-06-19 14:00:00,54.1,54.19,54.08,54.17,68716.0,43.4253,43.4975,43.4092,43.4815,68716.0
2018-06-19 14:10:00,54.17,54.2,54.1,54.16,56698.0,43.4815,43.5055,43.4253,43.4734,56698.0
2018-06-19 14:20:00,54.16,54.21,54.14,54.14,32266.0,43.4734,43.5136,43.4574,43.4574,32266.0
2018-06-19 14:30:00,54.13,54.17,54.11,54.12,29098.0,43.4493,43.4815,43.4333,43.4413,29098.0
2018-06-19 14:40:00,54.12,54.17,54.09,54.17,30862.0,43.4413,43.4815,43.4172,43.4815,30862.0
2018-06-19 14:50:00,54.16,54.4,54.16,54.35,199523.0,43.4734,43.6661,43.4734,43.6259,199523.0
2018-06-19 15:00:00,54.36,54.39,54.18,54.21,42429.0,43.634,43.658,43.4895,43.5136,42429.0
2018-06-19 15:10:00,54.21,54.25,54.19,54.21,38101.0,43.5136,43.5457,43.4975,43.5136,38101.0
2018-06-19 15:20:00,54.21,54.21,54.12,54.14,54397.0,43.5136,43.5136,43.4413,43.4574,54397.0
2018-06-19 15:30:00,54.14,54.19,54.07,54.1,76878.0,43.4574,43.4975,43.4012,43.4253,76878.0
2018-06-19 15:40:00,54.1,54.15,54.08,54.13,97516.0,43.4253,43.4654,43.4092,43.4493,97516.0
2018-06-19 15:50:00,54.14,54.2,54.1,54.12,228060.0,43.4574,43.5055,43.4253,43.4413,228060.0
2018-06-20 09:30:00,54.12,54.3,53.53,53.96,76578.0,43.4413,43.5858,42.9677,43.3129,76578.0
2018-06-20 09:40:00,53.98,54.01,53.86,53.89,21748.0,43.3289,43.353,43.2326,43.2567,21748.0
2018-06-20 09:50:00,53.89,53.99,53.85,53.92,45038.0,43.2567,43.337,43.2246,43.2808,45038.0
2018-06-20 10:00:00,53.92,54.07,53.82,53.97,26347.0,43.2808,43.4012,43.2005,43.3209,26347.0
2018-06-20 10:10:00,53.96,54.03,53.81,53.84,34231.0,43.3129,43.3691,43.1925,43.2166,34231.0
2018-06-20 10:20:00,53.85,54.03,53.85,54.03,20750.0,43.2246,43.3691,43.2246,43.3691,20750.0
2018-06-20 10:30:00,54.04,54.04,53.97,53.99,27638.0,43.3771,43.3771,43.3209,43.337,27638.0
2018-06-20 10:40:00,54.0,54.02,53.93,53.98,33476.0,43.345,43.3611,43.2888,43.3289,33476.0
2018-06-20 10:50:00,53.99,54.2,53.88,54.13,50761.0,43.337,43.5055,43.2487,43.4493,50761.0
2018-06-20 11:00:00,54.16,54.16,53.93,53.93,23525.0,43.4734,43.4734,43.2888,43.2888,23525.0
2018-06-20 11:10:00,53.95,54.07,53.94,54.05,42110.0,43.3049,43.4012,43.2968,43.3851,42110.0
2018-06-20 11:20:00,54.05,54.2,54.05,54.17,23417.0,43.3851,43.5055,43.3851,43.4815,23417.0
2018-06-20 11:30:00,54.19,54.3,54.17,54.23,16072.0,43.4975,43.5858,43.4815,43.5296,16072.0
2018-06-20 11:40:00,54.23,54.25,54.21,54.23,15752.0,43.5296,43.5457,43.5136,43.5296,15752.0
2018-06-20 11:50:00,54.23,54.28,54.18,54.27,20011.0,43.5296,43.5698,43.4895,43.5617,20011.0
2018-06-20 12:00:00,54.28,54.3,54.2,54.25,27570.0,43.5698,43.5858,43.5055,43.5457,27570.0
2018-06-20 12:10:00,54.24,54.25,54.21,54.23,15914.0,43.5376,43.5457,43.5136,43.5296,15914.0
2018-06-20 12:20:00,54.24,54.29,54.16,54.28,91273.0,43.5376,43.5778,43.4734,43.5698,91273.0
2018-06-20 12:30:00,54.28,54.4,54.28,54.37,31392.0,43.5698,43.6661,43.5698,43.642,31392.0
2018-06-20 12:40:00,54.36,54.44,54.31,54.43,38462.0,43.634,43.6982,43.5938,43.6902,38462.0
2018-06-20 12:50:00,54.44,54.44,54.38,54.4,22628.0,43.6982,43.6982,43.65,43.6661,22628.0
2018-06-20 13:00:00,54.39,54.4,54.31,54.38,18959.0,43.658,43.6661,43.5938,43.65,18959.0
2018-06-20 13:10:00,54.39,54.43,54.38,54.39,22705.0,43.658,43.6902,43.65,43.658,22705.0
2018-06-20 13:20:00,54.38,54.42,54.31,54.34,29935.0,43.65,43.6821,43.5938,43.6179,29935.0
2018-06-20 13:30:00,54.35,54.39,54.31,54.32,13565.0,43.6259,43.658,43.5938,43.6019,13565.0
2018-06-20 13:40:00,54.32,54.33,54.17,54.21,32706.0,43.6019,43.6099,43.4815,43.5136,32706.0
2018-06-20 13:50:00,54.2,54.25,54.19,54.22,17818.0,43.5055,43.5457,43.4975,43.5216,17818.0
2018-06-20 14:00:00,54.22,54.31,54.22,54.26,78567.0,43.5216,43.5938,43.5216,43.5537,78567.0
2018-06-20 14:10:00,54.25,54.36,54.21,54.32,38897.0,43.5457,43.634,43.5136,43.6019,38897.0
2018-06-20 14:20:00,54.33,54.42,54.31,54.42,24256.0,43.6099,43.6821,43.5938,43.6821,24256.0
2018-06-20 14:30:00,54.41,54.41,54.33,54.36,22434.0,43.6741,43.6741,43.6099,43.634,22434.0
2018-06-20 14:40:00,54.36,54.37,54.25,54.32,18203.0,43.634,43.642,43.5457,43.6019,18203.0
2018-06-20 14:50:00,54.32,54.32,54.25,54.26,19481.0,43.6019,43.6019,43.5457,43.5537,19481.0
2018-06-20 15:00:00,54.26,54.28,54.22,54.27,15189.0,43.5537,43.5698,43.5216,43.5617,15189.0
2018-06-20 15:10:00,54.26,54.27,54.22,54.25,16460.0,43.5537,43.5617,43.5216,43.5457,16460.0
2018-06-20 15:20:00,54.24,54.28,54.24,54.27,16775.0,43.5376,43.5698,43.5376,43.5617,16775.0
2018-06-20 15:30:00,54.28,54.31,54.26,54.3,28553.0,43.5698,43.5938,43.5537,43.5858,28553.0
2018-06-20 15:40:00,54.29,54.29,54.19,54.22,61462.0,43.5778,43.5778,43.4975,43.5216,61462.0
2018-06-20 15:50:00,54.23,54.25,54.14,54.25,135518.0,43.5296,43.5457,43.4574,43.5457,135518.0
2018-06-21 09:30:00,54.38,54.38,53.93,53.94,58291.0,43.65,43.65,43.2888,43.2968,58291.0
2018-06-21 09:40:00,54.0,54.15,53.84,54.11,43432.0,43.345,43.4654,43.2166,43.4333,43432.0
2018-06-21 09:50:00,54.11,54.27,54.11,54.21,19796.0,43.4333,43.5617,43.4333,43.5136,19796.0
2018-06-21 10:00:00,54.24,54.42,54.14,54.14,25334.0,43.5376,43.6821,43.4574,43.4574,25334.0
2018-06-21 10:10:00,54.17,54.39,54.16,54.39,31910.0,43.4815,43.658,43.4734,43.658,31910.0
2018-06-21 10:20:00,54.35,54.35,54.05,54.07,21708.0,43.6259,43.6259,43.3851,43.4012,21708.0
2018-06-21 10:30:00,54.06,54.12,53.98,54.01,81438.0,43.3932,43.4413,43.3289,43.353,81438.0
2018-06-21 10:40:00,54.01,54.18,53.99,54.18,33789.0,43.353,43.4895,43.337,43.4895,33789.0
2018-06-21 10:50:00,54.15,54.16,54.03,54.03,13152.0,43.4654,43.4734,43.3691,43.3691,13152.0
2018-06-21 11:00:00,54.04,54.06,53.92,53.94,31209.0,43.3771,43.3932,43.2808,43.2968,31209.0
2018-06-21 11:10:00,53.96,53.98,53.86,53.92,47861.0,43.3129,43.3289,43.2326,43.2808,47861.0
2018-06-21 11:20:00,53.9,53.91,53.73,53.74,53577.0,43.2647,43.2728,43.1283,43.1363,53577.0
2018-06-21 11:30:00,53.76,53.84,53.67,53.69,48505.0,43.1524,43.2166,43.0801,43.0962,48505.0
2018-06-21 11:40:00,53.69,53.86,53.66,53.77,54280.0,43.0962,43.2326,43.0721,43.1604,54280.0
2018-06-21 11:50:00,53.77,53.8,53.71,53.73,53421.0,43.1604,43.1845,43.1122,43.1283,53421.0
2018-06-21 12:00:00,53.72,53.88,53.71,53.72,29419.0,43.1202,43.2487,43.1122,43.1202,29419.0
2018-06-21 12:10:00,53.71,53.79,53.68,53.68,25022.0,43.1122,43.1764,43.0881,43.0881,25022.0
2018-06-21 12:20:00,53.67,53.73,53.55,53.73,32290.0,43.0801,43.1283,42.9838,43.1283,32290.0
2018-06-21 12:30:00,53.73,53.73,53.66,53.68,17273.0,43.1283,43.1283,43.0721,43.0881,17273.0
2018-06-21 12:40:00,53.66,53.79,53.62,53.77,19473.0,43.0721,43.1764,43.04,43.1604,19473.0
2018-06-21 12:50:00,53.77,53.78,53.55,53.56,24773.0,43.1604,43.1684,42.9838,42.9918,24773.0
2018-06-21 13:00:00,53.54,53.56,53.45,53.45,37619.0,42.9758,42.9918,42.9035,42.9035,37619.0
2018-06-21 13:10:00,53.47,53.58,53.45,53.57,20030.0,42.9196,43.0079,42.9035,42.9998,20030.0
2018-06-21 13:20:00,53.57,53.69,53.57,53.6,19206.0,42.9998,43.0962,42.9998,43.0239,19206.0
2018-06-21 13:30:00,53.59,53.67,53.48,53.63,56328.0,43.0159,43.0801,42.9276,43.048,56328.0
2018-06-21 13:40:00,53.63,53.68,53.58,53.68,29269.0,43.048,43.0881,43.0079,43.0881,29269.0
2018-06-21 13:50:00,53.68,53.74,53.67,53.74,22489.0,43.0881,43.1363,43.0801,43.1363,22489.0
2018-06-21 14:00:00,53.75,53.81,53.7,53.81,20967.0,43.1443,43.1925,43.1042,43.1925,20967.0
2018-06-21 14:10:00,53.81,53.83,53.71,53.72,17056.0,43.1925,43.2085,43.1122,43.1202,17056.0
2018-06-21 14:20:00,53.72,53.8,53.65,53.72,17595.0,43.1202,43.1845,43.0641,43.1202,17595.0
2018-06-21 14:30:00,53.72,53.77,53.66,53.66,17595.0,43.1202,43.1604,43.0721,43.0721,17595.0
2018-06-21 14:40:00,53.66,53.71,53.63,53.71,17248.0,43.0721,43.1122,43.048,43.1122,17248.0
2018-06-21 14:50:00,53.72,53.72,53.64,53.65,21035.0,43.1202,43.1202,43.056,43.0641,21035.0
2018-06-21 15:00:00,53.64,53.71,53.6,53.66,33726.0,43.056,43.1122,43.0239,43.0721,33726.0
2018-06-21 15:10:00,53.66,53.67,53.51,53.52,29851.0,43.0721,43.0801,42.9517,42.9597,29851.0
2018-06-21 15:20:00,53.52,53.62,53.45,53.58,27799.0,42.9597,43.04,42.9035,43.0079,27799.0
2018-06-21 15:30:00,53.57,53.57,53.42,53.52,36444.0,42.9998,42.9998,42.8794,42.9597,36444.0
2018-06-21 15:40:00,53.52,53.54,53.42,53.54,54941.0,42.9597,42.9758,42.8794,42.9758,54941.0
2018-06-21 15:50:00,53.53,53.57,53.5,53.53,112241.0,42.9677,42.9998,42.9437,42.9677,112241.0
2018-06-22 09:30:00,53.9,54.16,53.79,54.15,34084.0,43.2647,43.4734,43.1764,43.4654,34084.0
2018-06-22 09:40:00,54.19,54.32,54.12,54.21,61044.0,43.4975,43.6019,43.4413,43.5136,61044.0
2018-06-22 09:50:00,54.2,54.2,54.02,54.08,27866.0,43.5055,43.5055,43.3611,43.4092,27866.0
2018-06-22 10:00:00,54.1,54.14,53.99,54.04,22872.0,43.4253,43.4574,43.337,43.3771,22872.0
2018-06-22 10:10:00,54.05,54.23,54.01,54.15,78909.0,43.3851,43.5296,43.353,43.4654,78909.0
2018-06-22 10:20:00,54.13,54.15,53.86,53.89,31502.0,43.4493,43.4654,43.2326,43.2567,31502.0
2018-06-22 10:30:00,53.9,53.92,53.78,53.88,34520.0,43.2647,43.2808,43.1684,43.2487,34520.0
2018-06-22 10:40:00,53.88,54.08,53.79,54.08,25282.0,43.2487,43.4092,43.1764,43.4092,25282.0
2018-06-22 10:50:00,54.08,54.28,54.06,54.21,23763.0,43.4092,43.5698,43.3932,43.5136,23763.0
2018-06-22 11:00:00,54.21,54.22,53.97,54.01,40811.0,43.5136,43.5216,43.3209,43.353,40811.0
2018-06-22 11:10:00,54.01,54.14,53.98,54.05,82406.0,43.353,43.4574,43.3289,43.3851,82406.0
2018-06-22 11:20:00,54.04,54.22,54.04,54.19,40096.0,43.3771,43.5216,43.3771,43.4975,40096.0
2018-06-22 11:30:00,54.18,54.26,54.11,54.26,27180.0,43.4895,43.5537,43.4333,43.5537,27180.0
2018-06-22 11:40:00,54.27,54.28,54.17,54.26,42235.0,43.5617,43.5698,43.4815,43.5537,42235.0
2018-06-22 11:50:00,54.28,54.41,54.25,54.27,22471.0,43.5698,43.6741,43.5457,43.5617,22471.0
2018-06-22 12:00:00,54.29,54.3,54.15,54.19,15907.0,43.5778,43.5858,43.4654,43.4975,15907.0
2018-06-22 12:10:00,54.19,54.21,54.13,54.2,21656.0,43.4975,43.5136,43.4493,43.5055,21656.0
2018-06-22 12:20:00,54.17,54.21,54.16,54.2,13247.0,43.4815,43.5136,43.4734,43.5055,13247.0
2018-06-22 12:30:00,54.2,54.22,54.09,54.13,15563.0,43.5055,43.5216,43.4172,43.4493,15563.0
2018-06-22 12:40:00,54.13,54.16,54.08,54.11,15049.0,43.4493,43.4734,43.4092,43.4333,15049.0
2018-06-22 12:50:00,54.11,54.17,54.1,54.15,18174.0,43.4333,43.4815,43.4253,43.4654,18174.0
2018-06-22 13:00:00,54.15,54.15,54.09,54.13,25620.0,43.4654,43.4654,43.4172,43.4493,25620.0
2018-06-22 13:10:00,54.14,54.14,54.04,54.04,23138.0,43.4574,43.4574,43.3771,43.3771,23138.0
2018-06-22 13:20:00,54.06,54.06,53.94,54.02,24325.0,43.3932,43.3932,43.2968,43.3611,24325.0
2018-06-22 13:30:00,54.03,54.05,53.99,53.99,25484.0,43.3691,43.3851,43.337,43.337,25484.0
2018-06-22 13:40:00,54.0,54.21,53.99,54.2,47659.0,43.345,43.5136,43.337,43.5055,47659.0
2018-06-22 13:50:00,54.21,54.28,54.15,54.19,33629.0,43.5136,43.5698,43.4654,43.4975,33629.0
2018-06-22 14:00:00,54.17,54.29,54.17,54.28,15585.0,43.4815,43.5778,43.4815,43.5698,15585.0
2018-06-22 14:10:00,54.29,54.3,54.17,54.18,29586.0,43.5778,43.5858,43.4815,43.4895,29586.0
2018-06-22 14:20:00,54.17,54.22,54.05,54.06,29067.0,43.4815,43.5216,43.3851,43.3932,29067.0
2018-06-22 14:30:00,54.08,54.11,54.04,54.05,31794.0,43.4092,43.4333,43.3771,43.3851,31794.0
2018-06-22 14:40:00,54.05,54.09,54.03,54.08,28626.0,43.3851,43.4172,43.3691,43.4092,28626.0
2018-06-22 14:50:00,54.07,54.14,54.05,54.06,23948.0,43.4012,43.4574,43.3851,43.3932,23948.0
2018-06-22 15:00:00,54.07,54.13,54.04,54.12,35107.0,43.4012,43.4493,43.3771,43.4413,35107.0
2018-06-22 15:10:00,54.12,54.15,54.09,54.1,47613.0,43.4413,43.4654,43.4172,43.4253,47613.0
2018-06-22 15:20:00,54.09,54.13,54.05,54.09,46499.0,43.4172,43.4493,43.3851,43.4172,46499.0
2018-06-22 15:30:00,54.09,54.09,53.94,53.95,73450.0,43.4172,43.4172,43.2968,43.3049,73450.0
2018-06-22 15:40:00,53.96,54.07,53.92,54.04,112232.0,43.3129,43.4012,43.2808,43.3771,112232.0
2018-06-22 15:50:00,54.03,54.06,53.94,53.97,290951.0,43.3691,43.3932,43.2968,43.3209,290951.0
2018-06-25 09:30:00,53.89,54.29,53.87,54.15,32345.0,43.2567,43.5778,43.2406,43.4654,32345.0
2018-06-25 09:40:00,54.09,54.11,53.82,53.88,14069.0,43.4172,43.4333,43.2005,43.2487,14069.0
2018-06-25 09:50:00,53.9,53.95,53.75,53.75,17039.0,43.2647,43.3049,43.1443,43.1443,17039.0
2018-06-25 10:00:00,53.73,53.75,53.56,53.59,17520.0,43.1283,43.1443,42.9918,43.0159,17520.0
2018-06-25 10:10:00,53.61,53.65,53.45,53.58,17861.0,43.032,43.0641,42.9035,43.0079,17861.0
2018-06-25 10:20:00,53.58,53.75,53.56,53.69,18378.0,43.0079,43.1443,42.9918,43.0962,18378.0
2018-06-25 10:30:00,53.69,53.7,53.55,53.61,25442.0,43.0962,43.1042,42.9838,43.032,25442.0
2018-06-25 10:40:00,53.61,53.75,53.59,53.68,22820.0,43.032,43.1443,43.0159,43.0881,22820.0
2018-06-25 10:50:00,53.66,53.73,53.59,53.68,28537.0,43.0721,43.1283,43.0159,43.0881,28537.0
2018-06-25 11:00:00,53.65,53.8,53.63,53.68,20511.0,43.0641,43.1845,43.048,43.0881,20511.0
2018-06-25 11:10:00,53.68,53.77,53.65,53.7,38495.0,43.0881,43.1604,43.0641,43.1042,38495.0
2018-06-25 11:20:00,53.7,53.71,53.57,53.57,30996.0,43.1042,43.1122,42.9998,42.9998,30996.0
2018-06-25 11:30:00,53.58,53.6,53.47,53.47,16138.0,43.0079,43.0239,42.9196,42.9196,16138.0
2018-06-25 11:40:00,53.46,53.75,53.44,53.73,26389.0,42.9115,43.1443,42.8955,43.1283,26389.0
2018-06-25 11:50:00,53.72,53.73,53.61,53.63,26945.0,43.1202,43.1283,43.032,43.048,26945.0
2018-06-25 12:00:00,53.64,53.66,53.46,53.49,18793.0,43.056,43.0721,42.9115,42.9356,18793.0
2018-06-25 12:10:00,53.51,53.66,53.49,53.63,25567.0,42.9517,43.0721,42.9356,43.048,25567.0
2018-06-25 12:20:00,53.61,53.75,53.58,53.73,16520.0,43.032,43.1443,43.0079,43.1283,16520.0
2018-06-25 12:30:00,53.73,53.78,53.71,53.76,19030.0,43.1283,43.1684,43.1122,43.1524,19030.0
2018-06-25 12:40:00,53.76,53.85,53.76,53.81,15493.0,43.1524,43.2246,43.1524,43.1925,15493.0
2018-06-25 12:50:00,53.82,53.9,53.8,53.89,37063.0,43.2005,43.2647,43.1845,43.2567,37063.0
2018-06-25 13:00:00,53.87,53.89,53.74,53.74,39763.0,43.2406,43.2567,43.1363,43.1363,39763.0
2018-06-25 13:10:00,53.75,53.76,53.65,53.67,12712.0,43.1443,43.1524,43.0641,43.0801,12712.0
2018-06-25 13:20:00,53.68,53.71,53.53,53.53,29761.0,43.0881,43.1122,42.9677,42.9677,29761.0
2018-06-25 13:30:00,53.54,53.64,53.53,53.59,19213.0,42.9758,43.056,42.9677,43.0159,19213.0
2018-06-25 13:40:00,53.58,53.65,53.53,53.54,14705.0,43.0079,43.0641,42.9677,42.9758,14705.0
2018-06-25 13:50:00,53.54,53.54,53.41,53.48,24319.0,42.9758,42.9758,42.8714,42.9276,24319.0
2018-06-25 14:00:00,53.47,53.5,53.43,53.43,18073.0,42.9196,42.9437,42.8875,42.8875,18073.0
2018-06-25 14:10:00,53.43,53.47,53.35,53.38,20034.0,42.8875,42.9196,42.8233,42.8473,20034.0
2018-06-25 14:20:00,53.39,53.39,53.33,53.37,15168.0,42.8554,42.8554,42.8072,42.8393,15168.0
2018-06-25 14:30:00,53.37,53.38,53.21,53.21,22696.0,42.8393,42.8473,42.7109,42.7109,22696.0
2018-06-25 14:40:00,53.23,53.23,53.12,53.15,30694.0,42.7269,42.7269,42.6386,42.6627,30694.0
2018-06-25 14:50:00,53.13,53.15,53.03,53.12,40748.0,42.6467,42.6627,42.5664,42.6386,40748.0
2018-06-25 15:00:00,53.11,53.12,52.99,53.05,46353.0,42.6306,42.6386,42.5343,42.5824,46353.0
2018-06-25 15:10:00,53.05,53.1,52.9,53.09,63545.0,42.5824,42.6226,42.462,42.6146,63545.0
2018-06-25 15:20:00,53.1,53.14,53.01,53.11,33589.0,42.6226,42.6547,42.5503,42.6306,33589.0
2018-06-25 15:30:00,53.11,53.36,53.07,53.32,113185.0,42.6306,42.8313,42.5985,42.7992,113185.0
2018-06-25 15:40:00,53.33,53.38,53.28,53.36,78231.0,42.8072,42.8473,42.7671,42.8313,78231.0
2018-06-25 15:50:00,53.36,53.47,53.33,53.34,113988.0,42.8313,42.9196,42.8072,42.8152,113988.0
2018-06-26 09:30:00,53.4,53.42,53.1,53.28,59180.0,42.8634,42.8794,42.6226,42.7671,59180.0
2018-06-26 09:40:00,53.25,53.31,52.76,52.8,54484.0,42.743,42.7911,42.3497,42.3818,54484.0
2018-06-26 09:50:00,52.81,52.96,52.72,52.95,46838.0,42.3898,42.5102,42.3176,42.5022,46838.0
2018-06-26 10:00:00,52.97,53.14,52.91,53.08,38853.0,42.5182,42.6547,42.4701,42.6065,38853.0
2018-06-26 10:10:00,53.08,53.19,52.9,53.02,38137.0,42.6065,42.6948,42.462,42.5584,38137.0
2018-06-26 10:20:00,53.02,53.06,52.96,52.98,20744.0,42.5584,42.5905,42.5102,42.5263,20744.0
2018-06-26 10:30:00,52.96,53.06,52.95,53.02,21976.0,42.5102,42.5905,42.5022,42.5584,21976.0
2018-06-26 10:40:00,53.02,53.14,52.95,53.13,23094.0,42.5584,42.6547,42.5022,42.6467,23094.0
2018-06-26 10:50:00,53.14,53.33,53.13,53.33,46696.0,42.6547,42.8072,42.6467,42.8072,46696.0
2018-06-26 11:00:00,53.33,53.5,53.31,53.45,48828.0,42.8072,42.9437,42.7911,42.9035,48828.0
2018-06-26 11:10:00,53.47,53.52,53.44,53.44,29722.0,42.9196,42.9597,42.8955,42.8955,29722.0
2018-06-26 11:20:00,53.44,53.59,53.4,53.5,47405.0,42.8955,43.0159,42.8634,42.9437,47405.0
2018-06-26 11:30:00,53.51,53.56,53.38,53.41,29401.0,42.9517,42.9918,42.8473,42.8714,29401.0
2018-06-26 11:40:00,53.43,53.52,53.42,53.47,17728.0,42.8875,42.9597,42.8794,42.9196,17728.0
2018-06-26 11:50:00,53.47,53.49,53.35,53.49,28017.0,42.9196,42.9356,42.8233,42.9356,28017.0
2018-06-26 12:00:00,53.5,53.68,53.49,53.65,52012.0,42.9437,43.0881,42.9356,43.0641,52012.0
2018-06-26 12:10:00,53.66,53.69,53.57,53.6,25130.0,43.0721,43.0962,42.9998,43.0239,25130.0
2018-06-26 12:20:00,53.61,53.61,53.46,53.46,19652.0,43.032,43.032,42.9115,42.9115,19652.0
2018-06-26 12:30:00,53.46,53.47,53.34,53.36,26154.0,42.9115,42.9196,42.8152,42.8313,26154.0
2018-06-26 12:40:00,53.37,53.42,53.3,53.32,21673.0,42.8393,42.8794,42.7831,42.7992,21673.0
2018-06-26 12:50:00,53.33,53.37,53.29,53.34,17564.0,42.8072,42.8393,42.7751,42.8152,17564.0
2018-06-26 13:00:00,53.33,53.39,53.29,53.39,13977.0,42.8072,42.8554,42.7751,42.8554,13977.0
2018-06-26 13:10:00,53.4,53.48,53.38,53.48,29524.0,42.8634,42.9276,42.8473,42.9276,29524.0
2018-06-26 13:20:00,53.49,53.55,53.47,53.54,27237.0,42.9356,42.9838,42.9196,42.9758,27237.0
2018-06-26 13:30:00,53.54,53.55,53.38,53.47,25333.0,42.9758,42.9838,42.8473,42.9196,25333.0
2018-06-26 13:40:00,53.46,53.46,53.36,53.43,22347.0,42.9115,42.9115,42.8313,42.8875,22347.0
2018-06-26 13:50:00,53.44,53.45,53.33,53.4,30316.0,42.8955,42.9035,42.8072,42.8634,30316.0
2018-06-26 14:00:00,53.4,53.46,53.39,53.44,25413.0,42.8634,42.9115,42.8554,42.8955,25413.0
2018-06-26 14:10:00,53.44,53.47,53.38,53.39,26017.0,42.8955,42.9196,42.8473,42.8554,26017.0
2018-06-26 14:20:00,53.39,53.4,53.35,53.37,14838.0,42.8554,42.8634,42.8233,42.8393,14838.0
2018-06-26 14:30:00,53.37,53.57,53.34,53.57,36071.0,42.8393,42.9998,42.8152,42.9998,36071.0
2018-06-26 14:40:00,53.58,53.61,53.51,53.53,44364.0,43.0079,43.032,42.9517,42.9677,44364.0
2018-06-26 14:50:00,53.53,53.53,53.42,53.44,20526.0,42.9677,42.9677,42.8794,42.8955,20526.0
2018-06-26 15:00:00,53.43,53.46,53.32,53.35,27802.0,42.8875,42.9115,42.7992,42.8233,27802.0
2018-06-26 15:10:00,53.35,53.42,53.34,53.42,25575.0,42.8233,42.8794,42.8152,42.8794,25575.0
2018-06-26 15:20:00,53.42,53.43,53.36,53.37,28110.0,42.8794,42.8875,42.8313,42.8393,28110.0
2018-06-26 15:30:00,53.37,53.48,53.35,53.37,45226.0,42.8393,42.9276,42.8233,42.8393,45226.0
2018-06-26 15:40:00,53.37,53.38,53.2,53.2,53904.0,42.8393,42.8473,42.7029,42.7029,53904.0
2018-06-26 15:50:00,53.2,53.33,53.18,53.32,140980.0,42.7029,42.8072,42.6868,42.7992,140980.0
2018-06-27 09:30:00,53.14,53.14,52.6,52.6,52589.0,42.6547,42.6547,42.2212,42.2212,52589.0
2018-06-27 09:40:00,52.6,53.0,52.6,52.99,27128.0,42.2212,42.5423,42.2212,42.5343,27128.0
2018-06-27 09:50:00,53.07,53.35,53.04,53.35,5932.0,42.5985,42.8233,42.5744,42.8233,5932.0
2018-06-27 10:00:00,53.34,53.37,53.17,53.25,37708.0,42.8152,42.8393,42.6788,42.743,37708.0
2018-06-27 10:10:00,53.3,53.39,53.18,53.22,11713.0,42.7831,42.8554,42.6868,42.7189,11713.0
2018-06-27 10:20:00,53.23,53.36,53.17,53.27,28230.0,42.7269,42.8313,42.6788,42.759,28230.0
2018-06-27 10:30:00,53.29,53.33,53.19,53.28,76523.0,42.7751,42.8072,42.6948,42.7671,76523.0
2018-06-27 10:40:00,53.25,53.48,53.14,53.35,115274.0,42.743,42.9276,42.6547,42.8233,115274.0
2018-06-27 10:50:00,53.34,53.36,53.23,53.26,18766.0,42.8152,42.8313,42.7269,42.751,18766.0
2018-06-27 11:00:00,53.28,53.34,53.17,53.19,20242.0,42.7671,42.8152,42.6788,42.6948,20242.0
2018-06-27 11:10:00,53.16,53.3,53.16,53.3,18745.0,42.6707,42.7831,42.6707,42.7831,18745.0
2018-06-27 11:20:00,53.3,53.32,53.19,53.22,13924.0,42.7831,42.7992,42.6948,42.7189,13924.0
2018-06-27 11:30:00,53.23,53.32,53.17,53.27,16780.0,42.7269,42.7992,42.6788,42.759,16780.0
2018-06-27 11:40:00,53.25,53.47,53.24,53.43,17825.0,42.743,42.9196,42.735,42.8875,17825.0
2018-06-27 11:50:00,53.43,53.43,53.37,53.41,15266.0,42.8875,42.8875,42.8393,42.8714,15266.0
2018-06-27 12:00:00,53.42,53.58,53.39,53.57,24038.0,42.8794,43.0079,42.8554,42.9998,24038.0
2018-06-27 12:10:00,53.55,53.66,53.53,53.65,25757.0,42.9838,43.0721,42.9677,43.0641,25757.0
2018-06-27 12:20:00,53.63,53.71,53.57,53.62,31699.0,43.048,43.1122,42.9998,43.04,31699.0
2018-06-27 12:30:00,53.61,53.61,53.42,53.44,14490.0,43.032,43.032,42.8794,42.8955,14490.0
2018-06-27 12:40:00,53.42,53.43,53.23,53.26,27945.0,42.8794,42.8875,42.7269,42.751,27945.0
2018-06-27 12:50:00,53.25,53.3,53.18,53.18,19681.0,42.743,42.7831,42.6868,42.6868,19681.0
2018-06-27 13:00:00,53.18,53.27,53.11,53.14,15945.0,42.6868,42.759,42.6306,42.6547,15945.0
2018-06-27 13:10:00,53.15,53.18,52.97,52.99,23050.0,42.6627,42.6868,42.5182,42.5343,23050.0
2018-06-27 13:20:00,53.02,53.06,52.99,53.04,25481.0,42.5584,42.5905,42.5343,42.5744,25481.0
2018-06-27 13:30:00,53.04,53.05,52.95,53.02,16950.0,42.5744,42.5824,42.5022,42.5584,16950.0
2018-06-27 13:40:00,53.02,53.04,52.92,52.92,21903.0,42.5584,42.5744,42.4781,42.4781,21903.0
2018-06-27 13:50:00,52.91,53.02,52.86,53.0,20532.0,42.4701,42.5584,42.4299,42.5423,20532.0
2018-06-27 14:00:00,52.99,53.05,52.94,52.95,26312.0,42.5343,42.5824,42.4942,42.5022,26312.0
2018-06-27 14:10:00,52.94,53.03,52.93,53.0,24424.0,42.4942,42.5664,42.4861,42.5423,24424.0
2018-06-27 14:20:00,53.01,53.12,53.0,53.06,35715.0,42.5503,42.6386,42.5423,42.5905,35715.0
2018-06-27 14:30:00,53.06,53.17,53.03,53.17,58276.0,42.5905,42.6788,42.5664,42.6788,58276.0
2018-06-27 14:40:00,53.17,53.22,53.15,53.17,57562.0,42.6788,42.7189,42.6627,42.6788,57562.0
2018-06-27 14:50:00,53.17,53.18,53.03,53.09,47829.0,42.6788,42.6868,42.5664,42.6146,47829.0
2018-06-27 15:00:00,53.08,53.08,52.98,52.98,34428.0,42.6065,42.6065,42.5263,42.5263,34428.0
2018-06-27 15:10:00,52.98,53.0,52.9,52.95,25691.0,42.5263,42.5423,42.462,42.5022,25691.0
2018-06-27 15:20:00,52.96,53.1,52.96,53.09,35572.0,42.5102,42.6226,42.5102,42.6146,35572.0
2018-06-27 15:30:00,53.08,53.08,53.02,53.05,74007.0,42.6065,42.6065,42.5584,42.5824,74007.0
2018-06-27 15:40:00,53.05,53.13,52.96,52.98,103910.0,42.5824,42.6467,42.5102,42.5263,103910.0
2018-06-27 15:50:00,52.97,53.04,52.91,52.92,206473.0,42.5182,42.5744,42.4701,42.4781,206473.0
2018-06-28 09:30:00,50.6,51.0,48.86,49.31,510328.0,40.6159,40.9369,39.2192,39.5804,510328.0
2018-06-28 09:40:00,49.3,49.78,48.77,48.86,209746.0,39.5724,39.9577,39.147,39.2192,209746.0
2018-06-28 09:50:00,48.8,49.61,48.78,48.98,164094.0,39.171,39.8212,39.155,39.3155,164094.0
2018-06-28 10:00:00,49.01,49.49,48.88,49.33,426271.0,39.3396,39.7249,39.2353,39.5965,426271.0
2018-06-28 10:10:00,49.36,49.36,48.94,49.09,251124.0,39.6205,39.6205,39.2834,39.4038,251124.0
2018-06-28 10:20:00,49.1,49.21,48.51,48.56,156843.0,39.4118,39.5001,38.9383,38.9784,156843.0
2018-06-28 10:30:00,48.57,48.67,48.28,48.6,238542.0,38.9864,39.0667,38.7536,39.0105,238542.0
2018-06-28 10:40:00,48.57,48.94,48.43,48.76,262967.0,38.9864,39.2834,38.874,39.1389,262967.0
2018-06-28 10:50:00,48.76,49.06,48.73,49.01,251347.0,39.1389,39.3797,39.1148,39.3396,251347.0
2018-06-28 11:00:00,49.01,49.01,48.55,48.82,177911.0,39.3396,39.3396,38.9704,39.1871,177911.0
2018-06-28 11:10:00,48.83,49.06,48.65,49.05,98947.0,39.1951,39.3797,39.0506,39.3717,98947.0
2018-06-28 11:20:00,49.06,49.87,49.06,49.65,268565.0,39.3797,40.0299,39.3797,39.8533,268565.0
2018-06-28 11:30:00,49.65,49.84,49.57,49.8,106201.0,39.8533,40.0058,39.7891,39.9737,106201.0
2018-06-28 11:40:00,49.8,49.85,49.49,49.52,157967.0,39.9737,40.0139,39.7249,39.749,157967.0
2018-06-28 11:50:00,49.5,49.88,49.39,49.69,224309.0,39.7329,40.0379,39.6446,39.8854,224309.0
2018-06-28 12:00:00,49.71,49.86,49.65,49.74,127362.0,39.9015,40.0219,39.8533,39.9256,127362.0
2018-06-28 12:10:00,49.74,49.81,49.66,49.77,89894.0,39.9256,39.9817,39.8613,39.9496,89894.0
2018-06-28 12:20:00,49.77,49.95,49.71,49.95,65846.0,39.9496,40.0941,39.9015,40.0941,65846.0
2018-06-28 12:30:00,49.95,50.03,49.84,49.95,80786.0,40.0941,40.1583,40.0058,40.0941,80786.0
2018-06-28 12:40:00,49.95,50.0,49.83,49.95,56378.0,40.0941,40.1343,39.9978,40.0941,56378.0
2018-06-28 12:50:00,49.97,50.04,49.91,49.92,92851.0,40.1102,40.1664,40.062,40.07,92851.0
2018-06-28 13:00:00,49.93,49.94,49.85,49.92,52462.0,40.0781,40.0861,40.0139,40.07,52462.0
2018-06-28 13:10:00,49.93,50.01,49.88,49.97,36976.0,40.0781,40.1423,40.0379,40.1102,36976.0
2018-06-28 13:20:00,49.97,50.04,49.96,50.03,37201.0,40.1102,40.1664,40.1022,40.1583,37201.0
2018-06-28 13:30:00,50.04,50.19,49.99,50.0,85431.0,40.1664,40.2868,40.1262,40.1343,85431.0
2018-06-28 13:40:00,50.0,50.1,49.99,50.09,64756.0,40.1343,40.2145,40.1262,40.2065,64756.0
2018-06-28 13:50:00,50.09,50.21,50.09,50.1,62749.0,40.2065,40.3028,40.2065,40.2145,62749.0
2018-06-28 14:00:00,50.1,50.27,50.1,50.24,55021.0,40.2145,40.351,40.2145,40.3269,55021.0
2018-06-28 14:10:00,50.23,50.25,50.09,50.1,67680.0,40.3189,40.3349,40.2065,40.2145,67680.0
2018-06-28 14:20:00,50.1,50.27,50.09,50.19,66683.0,40.2145,40.351,40.2065,40.2868,66683.0
2018-06-28 14:30:00,50.2,50.27,50.16,50.27,41427.0,40.2948,40.351,40.2627,40.351,41427.0
2018-06-28 14:40:00,50.28,50.34,50.18,50.27,50731.0,40.359,40.4072,40.2787,40.351,50731.0
2018-06-28 14:50:00,50.26,50.52,50.26,50.51,75148.0,40.343,40.5517,40.343,40.5436,75148.0
2018-06-28 15:00:00,50.51,50.62,50.42,50.48,84754.0,40.5436,40.6319,40.4714,40.5195,84754.0
2018-06-28 15:10:00,50.48,50.49,50.36,50.41,63386.0,40.5195,40.5276,40.4232,40.4634,63386.0
2018-06-28 15:20:00,50.41,50.41,50.28,50.33,66013.0,40.4634,40.4634,40.359,40.3991,66013.0
2018-06-28 15:30:00,50.33,50.45,50.31,50.43,106036.0,40.3991,40.4955,40.3831,40.4794,106036.0
2018-06-28 15:40:00,50.43,50.52,50.34,50.52,132717.0,40.4794,40.5517,40.4072,40.5517,132717.0
2018-06-28 15:50:00,50.52,50.57,50.31,50.37,464014.0,40.5517,40.5918,40.3831,40.4313,464014.0
2018-06-29 09:30:00,49.84,49.9,48.92,49.25,122524.0,40.3961,40.4447,39.6504,39.9179,122524.0
2018-06-29 09:40:00,49.27,49.7,49.12,49.61,77931.0,39.9341,40.2826,39.8125,40.2096,77931.0
2018-06-29 09:50:00,49.65,49.66,49.32,49.44,82808.0,40.2421,40.2502,39.9746,40.0718,82808.0
2018-06-29 10:00:00,49.47,49.77,49.35,49.57,73829.0,40.0962,40.3393,39.9989,40.1772,73829.0
2018-06-29 10:10:00,49.56,49.68,49.22,49.31,81447.0,40.1691,40.2664,39.8935,39.9665,81447.0
2018-06-29 10:20:00,49.3,49.54,49.23,49.26,43048.0,39.9584,40.1529,39.9016,39.926,43048.0
2018-06-29 10:30:00,49.25,49.4,49.21,49.39,42641.0,39.9179,40.0394,39.8854,40.0313,42641.0
2018-06-29 10:40:00,49.41,49.47,49.07,49.16,84441.0,40.0475,40.0962,39.772,39.8449,84441.0
2018-06-29 10:50:00,49.16,49.26,49.15,49.26,57987.0,39.8449,39.926,39.8368,39.926,57987.0
2018-06-29 11:00:00,49.26,49.44,49.25,49.36,62237.0,39.926,40.0718,39.9179,40.007,62237.0
2018-06-29 11:10:00,49.37,49.45,49.34,49.42,56947.0,40.0151,40.08,39.9908,40.0556,56947.0
2018-06-29 11:20:00,49.42,49.58,49.36,49.52,69565.0,40.0556,40.1853,40.007,40.1367,69565.0
2018-06-29 11:30:00,49.52,49.67,49.43,49.63,47256.0,40.1367,40.2583,40.0637,40.2258,47256.0
2018-06-29 11:40:00,49.63,49.76,49.62,49.74,45861.0,40.2258,40.3312,40.2177,40.315,45861.0
2018-06-29 11:50:00,49.74,49.75,49.55,49.55,46830.0,40.315,40.3231,40.161,40.161,46830.0
2018-06-29 12:00:00,49.57,49.73,49.52,49.68,54601.0,40.1772,40.3069,40.1367,40.2664,54601.0
2018-06-29 12:10:00,49.69,49.77,49.65,49.68,36683.0,40.2745,40.3393,40.2421,40.2664,36683.0
2018-06-29 12:20:00,49.67,49.72,49.61,49.61,29806.0,40.2583,40.2988,40.2096,40.2096,29806.0
2018-06-29 12:30:00,49.61,49.64,49.57,49.62,34673.0,40.2096,40.234,40.1772,40.2177,34673.0
2018-06-29 12:40:00,49.62,49.69,49.6,49.6,46668.0,40.2177,40.2745,40.2015,40.2015,46668.0
2018-06-29 12:50:00,49.61,49.64,49.57,49.61,42649.0,40.2096,40.234,40.1772,40.2096,42649.0
2018-06-29 13:00:00,49.62,49.81,49.62,49.78,71106.0,40.2177,40.3717,40.2177,40.3474,71106.0
2018-06-29 13:10:00,49.79,49.82,49.67,49.68,56900.0,40.3555,40.3798,40.2583,40.2664,56900.0
2018-06-29 13:20:00,49.67,49.68,49.47,49.47,105356.0,40.2583,40.2664,40.0962,40.0962,105356.0
2018-06-29 13:30:00,49.47,49.54,49.43,49.43,49758.0,40.0962,40.1529,40.0637,40.0637,49758.0
2018-06-29 13:40:00,49.42,49.46,49.32,49.34,51515.0,40.0556,40.0881,39.9746,39.9908,51515.0
2018-06-29 13:50:00,49.34,49.36,49.22,49.23,27476.0,39.9908,40.007,39.8935,39.9016,27476.0
2018-06-29 14:00:00,49.23,49.25,49.17,49.23,45916.0,39.9016,39.9179,39.853,39.9016,45916.0
2018-06-29 14:10:00,49.23,49.29,49.15,49.18,48498.0,39.9016,39.9503,39.8368,39.8611,48498.0
2018-06-29 14:20:00,49.17,49.35,49.16,49.3,63561.0,39.853,39.9989,39.8449,39.9584,63561.0
2018-06-29 14:30:00,49.29,49.34,49.19,49.2,52210.0,39.9503,39.9908,39.8692,39.8773,52210.0
2018-06-29 14:40:00,49.21,49.27,49.15,49.25,84934.0,39.8854,39.9341,39.8368,39.9179,84934.0
2018-06-29 14:50:00,49.24,49.31,49.21,49.28,46612.0,39.9097,39.9665,39.8854,39.9422,46612.0
2018-06-29 15:00:00,49.29,49.33,49.22,49.23,48043.0,39.9503,39.9827,39.8935,39.9016,48043.0
2018-06-29 15:10:00,49.23,49.23,49.15,49.16,51567.0,39.9016,39.9016,39.8368,39.8449,51567.0
2018-06-29 15:20:00,49.15,49.19,49.06,49.16,89672.0,39.8368,39.8692,39.7639,39.8449,89672.0
2018-06-29 15:30:00,49.16,49.16,48.97,48.98,144231.0,39.8449,39.8449,39.6909,39.699,144231.0
2018-06-29 15:40:00,48.98,49.03,48.93,48.94,160756.0,39.699,39.7395,39.6585,39.6666,160756.0
2018-06-29 15:50:00,48.94,48.96,48.78,48.82,332689.0,39.6666,39.6828,39.5369,39.5693,332689.0
2018-07-02 09:30:00,48.9,49.07,48.6,48.73,82230.0,39.6342,39.772,39.391,39.4964,82230.0
2018-07-02 09:40:00,48.76,49.0,48.75,48.91,53232.0,39.5207,39.7152,39.5126,39.6423,53232.0
2018-07-02 09:50:00,48.9,49.0,48.75,48.98,41882.0,39.6342,39.7152,39.5126,39.699,41882.0
2018-07-02 10:00:00,48.98,49.33,48.97,49.26,75989.0,39.699,39.9827,39.6909,39.926,75989.0
2018-07-02 10:10:00,49.25,49.31,48.97,49.0,52043.0,39.9179,39.9665,39.6909,39.7152,52043.0
2018-07-02 10:20:00,49.0,49.17,48.83,49.14,56714.0,39.7152,39.853,39.5774,39.8287,56714.0
2018-07-02 10:30:00,49.13,49.3,49.1,49.3,53454.0,39.8206,39.9584,39.7963,39.9584,53454.0
2018-07-02 10:40:00,49.3,49.45,49.25,49.25,45082.0,39.9584,40.08,39.9179,39.9179,45082.0
2018-07-02 10:50:00,49.25,49.48,49.25,49.46,58634.0,39.9179,40.1043,39.9179,40.0881,58634.0
2018-07-02 11:00:00,49.46,49.62,49.29,49.34,67390.0,40.0881,40.2177,39.9503,39.9908,67390.0
2018-07-02 11:10:00,49.36,49.39,49.28,49.35,69160.0,40.007,40.0313,39.9422,39.9989,69160.0
2018-07-02 11:20:00,49.34,49.67,49.33,49.57,155649.0,39.9908,40.2583,39.9827,40.1772,155649.0
2018-07-02 11:30:00,49.56,49.56,49.07,49.11,131013.0,40.1691,40.1691,39.772,39.8044,131013.0
2018-07-02 11:40:00,49.1,49.21,49.0,49.2,60083.0,39.7963,39.8854,39.7152,39.8773,60083.0
2018-07-02 11:50:00,49.19,49.2,48.91,48.93,122154.0,39.8692,39.8773,39.6423,39.6585,122154.0
2018-07-02 12:00:00,48.93,49.0,48.76,48.81,76855.0,39.6585,39.7152,39.5207,39.5612,76855.0
2018-07-02 12:10:00,48.82,48.86,48.73,48.78,49632.0,39.5693,39.6018,39.4964,39.5369,49632.0
2018-07-02 12:20:00,48.77,48.97,48.77,48.86,40741.0,39.5288,39.6909,39.5288,39.6018,40741.0
2018-07-02 12:30:00,48.86,49.03,48.82,49.02,34846.0,39.6018,39.7395,39.5693,39.7314,34846.0
2018-07-02 12:40:00,49.02,49.02,48.87,48.93,31373.0,39.7314,39.7314,39.6099,39.6585,31373.0
2018-07-02 12:50:00,48.94,49.01,48.94,48.98,53213.0,39.6666,39.7233,39.6666,39.699,53213.0
2018-07-02 13:00:00,48.98,49.0,48.88,48.92,42385.0,39.699,39.7152,39.618,39.6504,42385.0
2018-07-02 13:10:00,48.93,48.93,48.81,48.82,50765.0,39.6585,39.6585,39.5612,39.5693,50765.0
2018-07-02 13:20:00,48.82,48.89,48.67,48.69,49027.0,39.5693,39.6261,39.4478,39.464,49027.0
2018-07-02 13:30:00,48.69,48.83,48.65,48.82,54029.0,39.464,39.5774,39.4315,39.5693,54029.0
2018-07-02 13:40:00,48.82,48.94,48.75,48.93,39869.0,39.5693,39.6666,39.5126,39.6585,39869.0
2018-07-02 13:50:00,48.93,48.97,48.83,48.85,43378.0,39.6585,39.6909,39.5774,39.5936,43378.0
2018-07-02 14:00:00,48.86,49.07,48.86,49.04,43559.0,39.6018,39.772,39.6018,39.7476,43559.0
2018-07-02 14:10:00,49.04,49.14,49.0,49.13,47721.0,39.7476,39.8287,39.7152,39.8206,47721.0
2018-07-02 14:20:00,49.13,49.19,49.04,49.19,56339.0,39.8206,39.8692,39.7476,39.8692,56339.0
2018-07-02 14:30:00,49.2,49.26,49.16,49.18,60120.0,39.8773,39.926,39.8449,39.8611,60120.0
2018-07-02 14:40:00,49.17,49.27,49.17,49.19,45689.0,39.853,39.9341,39.853,39.8692,45689.0
2018-07-02 14:50:00,49.19,49.22,49.06,49.1,34832.0,39.8692,39.8935,39.7639,39.7963,34832.0
2018-07-02 15:00:00,49.1,49.13,48.97,49.02,61891.0,39.7963,39.8206,39.6909,39.7314,61891.0
2018-07-02 15:10:00,49.01,49.13,49.01,49.08,42518.0,39.7233,39.8206,39.7233,39.7801,42518.0
2018-07-02 15:20:00,49.08,49.25,49.08,49.25,44398.0,39.7801,39.9179,39.7801,39.9179,44398.0
2018-07-02 15:30:00,49.25,49.25,49.11,49.2,106380.0,39.9179,39.9179,39.8044,39.8773,106380.0
2018-07-02 15:40:00,49.2,49.33,49.13,49.33,129872.0,39.8773,39.9827,39.8206,39.9827,129872.0
2018-07-02 15:50:00,49.33,49.33,49.1,49.13,654211.0,39.9827,39.9827,39.7963,39.8206,654211.0
2018-07-03 09:30:00,49.23,49.64,49.16,49.59,78164.0,39.9016,40.234,39.8449,40.1934,78164.0
2018-07-03 09:40:00,49.59,49.65,49.37,49.58,48398.0,40.1934,40.2421,40.0151,40.1853,48398.0
2018-07-03 09:50:00,49.56,49.64,49.45,49.55,42029.0,40.1691,40.234,40.08,40.161,42029.0
2018-07-03 10:00:00,49.55,49.78,49.49,49.73,80239.0,40.161,40.3474,40.1124,40.3069,80239.0
2018-07-03 10:10:00,49.73,49.96,49.7,49.84,68751.0,40.3069,40.4933,40.2826,40.3961,68751.0
2018-07-03 10:20:00,49.83,49.99,49.8,49.86,53073.0,40.3879,40.5176,40.3636,40.4123,53073.0
2018-07-03 10:30:00,49.86,50.02,49.78,49.96,42273.0,40.4123,40.5419,40.3474,40.4933,42273.0
2018-07-03 10:40:00,49.94,50.07,49.92,49.96,46684.0,40.4771,40.5825,40.4609,40.4933,46684.0
2018-07-03 10:50:00,49.94,50.0,49.82,49.83,40444.0,40.4771,40.5257,40.3798,40.3879,40444.0
2018-07-03 11:00:00,49.84,50.05,49.76,50.05,63517.0,40.3961,40.5663,40.3312,40.5663,63517.0
2018-07-03 11:10:00,50.05,50.22,49.98,50.21,49462.0,40.5663,40.7041,40.5095,40.6959,49462.0
2018-07-03 11:20:00,50.22,50.25,50.13,50.2,58459.0,40.7041,40.7284,40.6311,40.6878,58459.0
2018-07-03 11:30:00,50.19,50.2,49.97,50.03,79313.0,40.6797,40.6878,40.5014,40.5501,79313.0
2018-07-03 11:40:00,50.02,50.09,49.91,50.08,120578.0,40.5419,40.5987,40.4528,40.5906,120578.0
2018-07-03 11:50:00,50.09,50.11,49.93,49.93,69378.0,40.5987,40.6149,40.469,40.469,69378.0
2018-07-03 12:00:00,49.93,49.96,49.73,49.79,92393.0,40.469,40.4933,40.3069,40.3555,92393.0
2018-07-03 12:10:00,49.77,49.88,49.67,49.84,81360.0,40.3393,40.4285,40.2583,40.3961,81360.0
2018-07-03 12:20:00,49.83,49.87,49.73,49.74,60077.0,40.3879,40.4204,40.3069,40.315,60077.0
2018-07-03 12:30:00,49.75,49.8,49.67,49.73,41325.0,40.3231,40.3636,40.2583,40.3069,41325.0
2018-07-03 12:40:00,49.74,49.77,49.62,49.68,63058.0,40.315,40.3393,40.2177,40.2664,63058.0
2018-07-03 12:50:00,49.68,49.68,49.47,49.5,217004.0,40.2664,40.2664,40.0962,40.1205,217004.0
2018-07-05 09:30:00,49.86,49.98,49.64,49.71,78205.0,40.4123,40.5095,40.234,40.2907,78205.0
2018-07-05 09:40:00,49.71,50.02,49.71,49.77,26764.0,40.2907,40.5419,40.2907,40.3393,26764.0
2018-07-05 09:50:00,49.8,50.11,49.8,49.92,41884.0,40.3636,40.6149,40.3636,40.4609,41884.0
2018-07-05 10:00:00,49.9,50.09,49.84,50.06,90324.0,40.4447,40.5987,40.3961,40.5744,90324.0
2018-07-05 10:10:00,50.04,50.08,49.86,49.99,38394.0,40.5582,40.5906,40.4123,40.5176,38394.0
2018-07-05 10:20:00,50.0,50.04,49.76,49.76,84123.0,40.5257,40.5582,40.3312,40.3312,84123.0
2018-07-05 10:30:00,49.79,49.85,49.72,49.81,81100.0,40.3555,40.4042,40.2988,40.3717,81100.0
2018-07-05 10:40:00,49.8,49.9,49.73,49.87,63280.0,40.3636,40.4447,40.3069,40.4204,63280.0
2018-07-05 10:50:00,49.85,49.92,49.68,49.71,62220.0,40.4042,40.4609,40.2664,40.2907,62220.0
2018-07-05 11:00:00,49.68,49.78,49.57,49.78,92317.0,40.2664,40.3474,40.1772,40.3474,92317.0
2018-07-05 11:10:00,49.8,49.88,49.78,49.84,34247.0,40.3636,40.4285,40.3474,40.3961,34247.0
2018-07-05 11:20:00,49.87,49.94,49.86,49.91,37307.0,40.4204,40.4771,40.4123,40.4528,37307.0
2018-07-05 11:30:00,49.89,50.13,49.87,50.05,138416.0,40.4366,40.6311,40.4204,40.5663,138416.0
2018-07-05 11:40:00,50.06,50.12,49.89,50.08,65988.0,40.5744,40.623,40.4366,40.5906,65988.0
2018-07-05 11:50:00,50.07,50.12,49.97,50.11,90951.0,40.5825,40.623,40.5014,40.6149,90951.0
2018-07-05 12:00:00,50.12,50.31,50.1,50.31,49706.0,40.623,40.777,40.6068,40.777,49706.0
2018-07-05 12:10:00,50.28,50.31,50.14,50.14,53019.0,40.7527,40.777,40.6392,40.6392,53019.0
2018-07-05 12:20:00,50.13,50.25,50.06,50.1,156633.0,40.6311,40.7284,40.5744,40.6068,156633.0
2018-07-05 12:30:00,50.09,50.27,50.06,50.17,48633.0,40.5987,40.7446,40.5744,40.6635,48633.0
2018-07-05 12:40:00,50.18,50.24,50.16,50.2,40439.0,40.6716,40.7203,40.6554,40.6878,40439.0
2018-07-05 12:50:00,50.19,50.24,50.12,50.22,24942.0,40.6797,40.7203,40.623,40.7041,24942.0
2018-07-05 13:00:00,50.22,50.29,50.17,50.23,23950.0,40.7041,40.7608,40.6635,40.7122,23950.0
2018-07-05 13:10:00,50.24,50.36,50.22,50.35,12122.0,40.7203,40.8175,40.7041,40.8094,12122.0
2018-07-05 13:20:00,50.34,50.44,50.31,50.43,23097.0,40.8013,40.8824,40.777,40.8743,23097.0
2018-07-05 13:30:00,50.42,50.45,50.32,50.35,22811.0,40.8662,40.8905,40.7851,40.8094,22811.0
2018-07-05 13:40:00,50.35,50.39,50.27,50.29,86333.0,40.8094,40.8418,40.7446,40.7608,86333.0
2018-07-05 13:50:00,50.29,50.29,50.2,50.24,60710.0,40.7608,40.7608,40.6878,40.7203,60710.0
2018-07-05 14:00:00,50.26,50.35,50.09,50.12,38633.0,40.7365,40.8094,40.5987,40.623,38633.0
2018-07-05 14:10:00,50.13,50.16,50.02,50.16,39078.0,40.6311,40.6554,40.5419,40.6554,39078.0
2018-07-05 14:20:00,50.15,50.21,50.11,50.17,21474.0,40.6473,40.6959,40.6149,40.6635,21474.0
2018-07-05 14:30:00,50.16,50.21,50.15,50.15,21779.0,40.6554,40.6959,40.6473,40.6473,21779.0
2018-07-05 14:40:00,50.16,50.16,50.09,50.09,32959.0,40.6554,40.6554,40.5987,40.5987,32959.0
2018-07-05 14:50:00,50.1,50.15,50.08,50.1,24180.0,40.6068,40.6473,40.5906,40.6068,24180.0
2018-07-05 15:00:00,50.1,50.22,50.1,50.14,62358.0,40.6068,40.7041,40.6068,40.6392,62358.0
2018-07-05 15:10:00,50.14,50.22,50.1,50.22,38492.0,40.6392,40.7041,40.6068,40.7041,38492.0
2018-07-05 15:20:00,50.22,50.24,50.13,50.15,30775.0,40.7041,40.7203,40.6311,40.6473,30775.0
2018-07-05 15:30:00,50.15,50.24,50.12,50.23,36583.0,40.6473,40.7203,40.623,40.7122,36583.0
2018-07-05 15:40:00,50.23,50.26,50.17,50.18,59715.0,40.7122,40.7365,40.6635,40.6716,59715.0
2018-07-05 15:50:00,50.17,50.19,49.97,50.01,560196.0,40.6635,40.6797,40.5014,40.5338,560196.0
2018-07-06 09:30:00,50.1,50.3,50.04,50.16,39839.0,40.6068,40.7689,40.5582,40.6554,39839.0
2018-07-06 09:40:00,50.13,50.16,49.92,49.95,31788.0,40.6311,40.6554,40.4609,40.4852,31788.0
2018-07-06 09:50:00,49.94,50.08,49.89,49.94,47815.0,40.4771,40.5906,40.4366,40.4771,47815.0
2018-07-06 10:00:00,49.92,49.95,49.54,49.79,173665.0,40.4609,40.4852,40.1529,40.3555,173665.0
2018-07-06 10:10:00,49.8,49.88,49.67,49.77,113447.0,40.3636,40.4285,40.2583,40.3393,113447.0
2018-07-06 10:20:00,49.76,49.79,49.65,49.73,39654.0,40.3312,40.3555,40.2421,40.3069,39654.0
2018-07-06 10:30:00,49.72,49.77,49.59,49.77,153092.0,40.2988,40.3393,40.1934,40.3393,153092.0
2018-07-06 10:40:00,49.78,49.87,49.77,49.83,56603.0,40.3474,40.4204,40.3393,40.3879,56603.0
2018-07-06 10:50:00,49.84,49.88,49.76,49.76,64154.0,40.3961,40.4285,40.3312,40.3312,64154.0
2018-07-06 11:00:00,49.76,50.06,49.75,50.03,73817.0,40.3312,40.5744,40.3231,40.5501,73817.0
2018-07-06 11:10:00,50.01,50.07,49.95,50.05,105711.0,40.5338,40.5825,40.4852,40.5663,105711.0
2018-07-06 11:20:00,50.05,50.39,50.0,50.24,124069.0,40.5663,40.8418,40.5257,40.7203,124069.0
2018-07-06 11:30:00,50.24,50.27,50.1,50.16,89094.0,40.7203,40.7446,40.6068,40.6554,89094.0
2018-07-06 11:40:00,50.18,50.24,50.14,50.21,55332.0,40.6716,40.7203,40.6392,40.6959,55332.0
2018-07-06 11:50:00,50.22,50.26,50.1,50.17,55655.0,40.7041,40.7365,40.6068,40.6635,55655.0
2018-07-06 12:00:00,50.17,50.23,50.14,50.21,35675.0,40.6635,40.7122,40.6392,40.6959,35675.0
2018-07-06 12:10:00,50.21,50.23,50.11,50.14,73587.0,40.6959,40.7122,40.6149,40.6392,73587.0
2018-07-06 12:20:00,50.16,50.16,50.04,50.05,110589.0,40.6554,40.6554,40.5582,40.5663,110589.0
2018-07-06 12:30:00,50.07,50.13,50.01,50.03,44012.0,40.5825,40.6311,40.5338,40.5501,44012.0
2018-07-06 12:40:00,50.03,50.05,49.92,49.92,51393.0,40.5501,40.5663,40.4609,40.4609,51393.0
2018-07-06 12:50:00,49.93,50.09,49.87,50.06,45830.0,40.469,40.5987,40.4204,40.5744,45830.0
2018-07-06 13:00:00,50.08,50.18,50.08,50.13,57333.0,40.5906,40.6716,40.5906,40.6311,57333.0
2018-07-06 13:10:00,50.13,50.22,50.03,50.17,144921.0,40.6311,40.7041,40.5501,40.6635,144921.0
2018-07-06 13:20:00,50.17,50.22,50.1,50.15,149238.0,40.6635,40.7041,40.6068,40.6473,149238.0
2018-07-06 13:30:00,50.15,50.35,50.14,50.28,140257.0,40.6473,40.8094,40.6392,40.7527,140257.0
2018-07-06 13:40:00,50.29,50.32,50.13,50.15,73285.0,40.7608,40.7851,40.6311,40.6473,73285.0
2018-07-06 13:50:00,50.14,50.4,50.14,50.33,203004.0,40.6392,40.8499,40.6392,40.7932,203004.0
2018-07-06 14:00:00,50.32,50.32,50.19,50.23,75097.0,40.7851,40.7851,40.6797,40.7122,75097.0
2018-07-06 14:10:00,50.25,50.29,50.21,50.29,81400.0,40.7284,40.7608,40.6959,40.7608,81400.0
2018-07-06 14:20:00,50.29,50.33,50.19,50.23,61871.0,40.7608,40.7932,40.6797,40.7122,61871.0
2018-07-06 14:30:00,50.23,50.26,50.2,50.24,81344.0,40.7122,40.7365,40.6878,40.7203,81344.0
2018-07-06 14:40:00,50.23,50.3,50.18,50.27,58765.0,40.7122,40.7689,40.6716,40.7446,58765.0
2018-07-06 14:50:00,50.27,50.32,50.24,50.28,27013.0,40.7446,40.7851,40.7203,40.7527,27013.0
2018-07-06 15:00:00,50.29,50.32,50.19,50.21,58853.0,40.7608,40.7851,40.6797,40.6959,58853.0
2018-07-06 15:10:00,50.2,50.22,50.13,50.15,95743.0,40.6878,40.7041,40.6311,40.6473,95743.0
2018-07-06 15:20:00,50.14,50.24,50.13,50.18,137918.0,40.6392,40.7203,40.6311,40.6716,137918.0
2018-07-06 15:30:00,50.19,50.19,49.97,50.17,132935.0,40.6797,40.6797,40.5014,40.6635,132935.0
2018-07-06 15:40:00,50.17,50.19,50.09,50.15,72493.0,40.6635,40.6797,40.5987,40.6473,72493.0
2018-07-06 15:50:00,50.14,50.17,49.88,49.9,895713.0,40.6392,40.6635,40.4285,40.4447,895713.0
2018-07-09 09:30:00,50.36,50.52,50.07,50.5,75608.0,40.8175,40.9472,40.5825,40.931,75608.0
2018-07-09 09:40:00,50.46,50.69,50.46,50.54,56639.0,40.8986,41.085,40.8986,40.9634,56639.0
2018-07-09 09:50:00,50.53,50.62,50.39,50.39,43405.0,40.9553,41.0283,40.8418,40.8418,43405.0
2018-07-09 10:00:00,50.43,50.67,50.41,50.67,54605.0,40.8743,41.0688,40.858,41.0688,54605.0
2018-07-09 10:10:00,50.66,50.88,50.61,50.88,39833.0,41.0607,41.239,41.0202,41.239,39833.0
2018-07-09 10:20:00,50.89,50.92,50.64,50.69,120220.0,41.2471,41.2714,41.0445,41.085,120220.0
2018-07-09 10:30:00,50.7,50.91,50.68,50.79,57112.0,41.0931,41.2633,41.0769,41.166,57112.0
2018-07-09 10:40:00,50.78,50.8,50.7,50.8,82420.0,41.1579,41.1741,41.0931,41.1741,82420.0
2018-07-09 10:50:00,50.8,50.81,50.66,50.75,68848.0,41.1741,41.1823,41.0607,41.1336,68848.0
2018-07-09 11:00:00,50.75,50.77,50.61,50.61,93401.0,41.1336,41.1498,41.0202,41.0202,93401.0
2018-07-09 11:10:00,50.62,50.83,50.61,50.82,338217.0,41.0283,41.1985,41.0202,41.1904,338217.0
2018-07-09 11:20:00,50.82,50.92,50.78,50.86,223919.0,41.1904,41.2714,41.1579,41.2228,223919.0
2018-07-09 11:30:00,50.85,50.92,50.81,50.87,94381.0,41.2147,41.2714,41.1823,41.2309,94381.0
2018-07-09 11:40:00,50.86,50.92,50.79,50.91,49970.0,41.2228,41.2714,41.166,41.2633,49970.0
2018-07-09 11:50:00,50.9,50.91,50.83,50.9,64225.0,41.2552,41.2633,41.1985,41.2552,64225.0
2018-07-09 12:00:00,50.89,50.92,50.85,50.9,86063.0,41.2471,41.2714,41.2147,41.2552,86063.0
2018-07-09 12:10:00,50.89,51.0,50.89,50.98,42571.0,41.2471,41.3363,41.2471,41.32,42571.0
2018-07-09 12:20:00,50.98,51.01,50.78,50.78,100764.0,41.32,41.3444,41.1579,41.1579,100764.0
2018-07-09 12:30:00,50.8,50.89,50.75,50.82,33362.0,41.1741,41.2471,41.1336,41.1904,33362.0
2018-07-09 12:40:00,50.81,50.86,50.8,50.85,28801.0,41.1823,41.2228,41.1741,41.2147,28801.0
2018-07-09 12:50:00,50.86,50.87,50.78,50.79,34280.0,41.2228,41.2309,41.1579,41.166,34280.0
2018-07-09 13:00:00,50.82,50.9,50.81,50.81,38584.0,41.1904,41.2552,41.1823,41.1823,38584.0
2018-07-09 13:10:00,50.82,50.82,50.74,50.79,59587.0,41.1904,41.1904,41.1255,41.166,59587.0
2018-07-09 13:20:00,50.8,50.8,50.6,50.61,43471.0,41.1741,41.1741,41.012,41.0202,43471.0
2018-07-09 13:30:00,50.6,50.64,50.33,50.41,117458.0,41.012,41.0445,40.7932,40.858,117458.0
2018-07-09 13:40:00,50.41,50.45,50.21,50.34,75079.0,40.858,40.8905,40.6959,40.8013,75079.0
2018-07-09 13:50:00,50.35,50.45,50.33,50.39,31758.0,40.8094,40.8905,40.7932,40.8418,31758.0
2018-07-09 14:00:00,50.39,50.43,50.37,50.43,53800.0,40.8418,40.8743,40.8256,40.8743,53800.0
2018-07-09 14:10:00,50.43,50.43,50.31,50.41,58665.0,40.8743,40.8743,40.777,40.858,58665.0
2018-07-09 14:20:00,50.41,50.44,50.38,50.41,30467.0,40.858,40.8824,40.8337,40.858,30467.0
2018-07-09 14:30:00,50.4,50.46,50.33,50.44,60330.0,40.8499,40.8986,40.7932,40.8824,60330.0
2018-07-09 14:40:00,50.45,50.46,50.37,50.38,23225.0,40.8905,40.8986,40.8256,40.8337,23225.0
2018-07-09 14:50:00,50.38,50.49,50.37,50.45,47680.0,40.8337,40.9229,40.8256,40.8905,47680.0
2018-07-09 15:00:00,50.46,50.47,50.39,50.44,49860.0,40.8986,40.9067,40.8418,40.8824,49860.0
2018-07-09 15:10:00,50.43,50.44,50.39,50.43,31031.0,40.8743,40.8824,40.8418,40.8743,31031.0
2018-07-09 15:20:00,50.44,50.48,50.41,50.44,36287.0,40.8824,40.9148,40.858,40.8824,36287.0
2018-07-09 15:30:00,50.44,50.47,50.39,50.41,94717.0,40.8824,40.9067,40.8418,40.858,94717.0
2018-07-09 15:40:00,50.41,50.43,50.35,50.37,172454.0,40.858,40.8743,40.8094,40.8256,172454.0
2018-07-09 15:50:00,50.37,50.41,50.25,50.25,374085.0,40.8256,40.858,40.7284,40.7284,374085.0
2018-07-10 09:30:00,50.54,50.64,50.23,50.32,92514.0,40.9634,41.0445,40.7122,40.7851,92514.0
2018-07-10 09:40:00,50.34,50.38,50.07,50.21,59560.0,40.8013,40.8337,40.5825,40.6959,59560.0
2018-07-10 09:50:00,50.23,50.23,50.04,50.17,79304.0,40.7122,40.7122,40.5582,40.6635,79304.0
2018-07-10 10:00:00,50.18,50.25,50.13,50.19,138993.0,40.6716,40.7284,40.6311,40.6797,138993.0
2018-07-10 10:10:00,50.2,50.57,50.2,50.44,106128.0,40.6878,40.9877,40.6878,40.8824,106128.0
2018-07-10 10:20:00,50.44,50.62,50.39,50.55,177481.0,40.8824,41.0283,40.8418,40.9715,177481.0
2018-07-10 10:30:00,50.55,50.6,50.44,50.6,73561.0,40.9715,41.012,40.8824,41.012,73561.0
2018-07-10 10:40:00,50.59,50.73,50.57,50.64,60560.0,41.0039,41.1174,40.9877,41.0445,60560.0
2018-07-10 10:50:00,50.64,50.7,50.46,50.46,34410.0,41.0445,41.0931,40.8986,40.8986,34410.0
2018-07-10 11:00:00,50.48,50.5,50.38,50.42,78051.0,40.9148,40.931,40.8337,40.8662,78051.0
2018-07-10 11:10:00,50.43,50.44,50.32,50.32,63915.0,40.8743,40.8824,40.7851,40.7851,63915.0
2018-07-10 11:20:00,50.3,50.32,50.02,50.02,141984.0,40.7689,40.7851,40.5419,40.5419,141984.0
2018-07-10 11:30:00,50.02,50.17,50.01,50.13,78761.0,40.5419,40.6635,40.5338,40.6311,78761.0
2018-07-10 11:40:00,50.13,50.26,50.11,50.24,39557.0,40.6311,40.7365,40.6149,40.7203,39557.0
2018-07-10 11:50:00,50.23,50.27,50.18,50.2,38798.0,40.7122,40.7446,40.6716,40.6878,38798.0
2018-07-10 12:00:00,50.22,50.25,50.14,50.23,33568.0,40.7041,40.7284,40.6392,40.7122,33568.0
2018-07-10 12:10:00,50.23,50.25,50.19,50.22,25182.0,40.7122,40.7284,40.6797,40.7041,25182.0
2018-07-10 12:20:00,50.24,50.26,50.13,50.18,24067.0,40.7203,40.7365,40.6311,40.6716,24067.0
2018-07-10 12:30:00,50.2,50.25,50.17,50.19,16906.0,40.6878,40.7284,40.6635,40.6797,16906.0
2018-07-10 12:40:00,50.2,50.21,50.03,50.04,24578.0,40.6878,40.6959,40.5501,40.5582,24578.0
2018-07-10 12:50:00,50.04,50.09,50.0,50.08,36097.0,40.5582,40.5987,40.5257,40.5906,36097.0
2018-07-10 13:00:00,50.09,50.19,50.08,50.16,19207.0,40.5987,40.6797,40.5906,40.6554,19207.0
2018-07-10 13:10:00,50.17,50.19,50.05,50.1,29267.0,40.6635,40.6797,40.5663,40.6068,29267.0
2018-07-10 13:20:00,50.08,50.09,49.99,50.01,37239.0,40.5906,40.5987,40.5176,40.5338,37239.0
2018-07-10 13:30:00,49.99,50.0,49.91,49.92,53272.0,40.5176,40.5257,40.4528,40.4609,53272.0
2018-07-10 13:40:00,49.92,49.97,49.89,49.96,74163.0,40.4609,40.5014,40.4366,40.4933,74163.0
2018-07-10 13:50:00,49.96,50.1,49.95,50.01,43788.0,40.4933,40.6068,40.4852,40.5338,43788.0
2018-07-10 14:00:00,50.01,50.12,50.0,50.1,46260.0,40.5338,40.623,40.5257,40.6068,46260.0
2018-07-10 14:10:00,50.11,50.13,50.06,50.11,38781.0,40.6149,40.6311,40.5744,40.6149,38781.0
2018-07-10 14:20:00,50.11,50.19,50.1,50.12,34599.0,40.6149,40.6797,40.6068,40.623,34599.0
2018-07-10 14:30:00,50.11,50.17,50.09,50.16,30572.0,40.6149,40.6635,40.5987,40.6554,30572.0
2018-07-10 14:40:00,50.16,50.19,50.14,50.17,27274.0,40.6554,40.6797,40.6392,40.6635,27274.0
2018-07-10 14:50:00,50.17,50.17,50.04,50.11,32913.0,40.6635,40.6635,40.5582,40.6149,32913.0
2018-07-10 15:00:00,50.11,50.12,50.03,50.06,39183.0,40.6149,40.623,40.5501,40.5744,39183.0
2018-07-10 15:10:00,50.06,50.1,50.03,50.08,49026.0,40.5744,40.6068,40.5501,40.5906,49026.0
2018-07-10 15:20:00,50.08,50.1,50.05,50.05,59540.0,40.5906,40.6068,40.5663,40.5663,59540.0
2018-07-10 15:30:00,50.05,50.11,50.03,50.09,66091.0,40.5663,40.6149,40.5501,40.5987,66091.0
2018-07-10 15:40:00,50.09,50.11,50.07,50.09,162423.0,40.5987,40.6149,40.5825,40.5987,162423.0
2018-07-10 15:50:00,50.1,50.19,50.06,50.15,293837.0,40.6068,40.6797,40.5744,40.6473,293837.0
2018-07-11 09:30:00,49.5,49.75,48.92,49.03,247596.0,40.1205,40.3231,39.6504,39.7395,247596.0
2018-07-11 09:40:00,49.03,49.23,48.88,48.88,161222.0,39.7395,39.9016,39.618,39.618,161222.0
2018-07-11 09:50:00,48.88,49.28,48.85,49.21,128480.0,39.618,39.9422,39.5936,39.8854,128480.0
2018-07-11 10:00:00,49.21,49.59,49.21,49.43,174139.0,39.8854,40.1934,39.8854,40.0637,174139.0
2018-07-11 10:10:00,49.39,49.61,49.38,49.55,184109.0,40.0313,40.2096,40.0232,40.161,184109.0
2018-07-11 10:20:00,49.56,49.79,49.56,49.79,110794.0,40.1691,40.3555,40.1691,40.3555,110794.0
2018-07-11 10:30:00,49.79,49.83,49.7,49.78,54942.0,40.3555,40.3879,40.2826,40.3474,54942.0
2018-07-11 10:40:00,49.77,49.96,49.77,49.81,83872.0,40.3393,40.4933,40.3393,40.3717,83872.0
2018-07-11 10:50:00,49.8,49.85,49.64,49.84,108372.0,40.3636,40.4042,40.234,40.3961,108372.0
2018-07-11 11:00:00,49.84,50.0,49.83,49.98,83247.0,40.3961,40.5257,40.3879,40.5095,83247.0
2018-07-11 11:10:00,49.97,50.13,49.92,50.05,76547.0,40.5014,40.6311,40.4609,40.5663,76547.0
2018-07-11 11:20:00,50.05,50.11,49.91,49.98,110830.0,40.5663,40.6149,40.4528,40.5095,110830.0
2018-07-11 11:30:00,49.98,49.99,49.91,49.97,45782.0,40.5095,40.5176,40.4528,40.5014,45782.0
2018-07-11 11:40:00,49.97,50.02,49.87,49.97,33160.0,40.5014,40.5419,40.4204,40.5014,33160.0
2018-07-11 11:50:00,49.96,49.98,49.88,49.92,53005.0,40.4933,40.5095,40.4285,40.4609,53005.0
2018-07-11 12:00:00,49.92,50.0,49.88,49.95,24985.0,40.4609,40.5257,40.4285,40.4852,24985.0
2018-07-11 12:10:00,49.94,50.04,49.94,49.98,44027.0,40.4771,40.5582,40.4771,40.5095,44027.0
2018-07-11 12:20:00,49.99,50.0,49.93,49.99,20061.0,40.5176,40.5257,40.469,40.5176,20061.0
2018-07-11 12:30:00,49.99,50.01,49.92,49.95,22552.0,40.5176,40.5338,40.4609,40.4852,22552.0
2018-07-11 12:40:00,49.94,49.98,49.94,49.96,16350.0,40.4771,40.5095,40.4771,40.4933,16350.0
2018-07-11 12:50:00,49.96,49.99,49.88,49.91,19260.0,40.4933,40.5176,40.4285,40.4528,19260.0
2018-07-11 13:00:00,49.92,49.96,49.9,49.93,16311.0,40.4609,40.4933,40.4447,40.469,16311.0
2018-07-11 13:10:00,49.92,49.95,49.9,49.93,22708.0,40.4609,40.4852,40.4447,40.469,22708.0
2018-07-11 13:20:00,49.93,50.04,49.93,50.02,42566.0,40.469,40.5582,40.469,40.5419,42566.0
2018-07-11 13:30:00,50.02,50.04,49.95,49.95,97141.0,40.5419,40.5582,40.4852,40.4852,97141.0
2018-07-11 13:40:00,49.96,50.01,49.95,49.97,26642.0,40.4933,40.5338,40.4852,40.5014,26642.0
2018-07-11 13:50:00,49.97,49.98,49.93,49.97,32380.0,40.5014,40.5095,40.469,40.5014,32380.0
2018-07-11 14:00:00,49.98,50.05,49.97,50.0,60606.0,40.5095,40.5663,40.5014,40.5257,60606.0
2018-07-11 14:10:00,49.99,49.99,49.9,49.93,32745.0,40.5176,40.5176,40.4447,40.469,32745.0
2018-07-11 14:20:00,49.94,50.01,49.93,49.96,27445.0,40.4771,40.5338,40.469,40.4933,27445.0
2018-07-11 14:30:00,49.96,49.99,49.91,49.94,36165.0,40.4933,40.5176,40.4528,40.4771,36165.0
2018-07-11 14:40:00,49.94,49.94,49.87,49.93,31489.0,40.4771,40.4771,40.4204,40.469,31489.0
2018-07-11 14:50:00,49.93,50.23,49.93,49.96,118062.0,40.469,40.7122,40.469,40.4933,118062.0
2018-07-11 15:00:00,49.96,50.01,49.89,49.94,74861.0,40.4933,40.5338,40.4366,40.4771,74861.0
2018-07-11 15:10:00,49.94,49.96,49.87,49.96,111511.0,40.4771,40.4933,40.4204,40.4933,111511.0
2018-07-11 15:20:00,49.97,50.01,49.93,50.01,47936.0,40.5014,40.5338,40.469,40.5338,47936.0
2018-07-11 15:30:00,50.01,50.1,50.01,50.03,55840.0,40.5338,40.6068,40.5338,40.5501,55840.0
2018-07-11 15:40:00,50.03,50.04,49.98,49.99,83810.0,40.5501,40.5582,40.5095,40.5176,83810.0
2018-07-11 15:50:00,49.99,50.0,49.92,49.95,239664.0,40.5176,40.5257,40.4609,40.4852,239664.0
2018-07-12 09:30:00,50.27,50.31,50.05,50.22,40992.0,40.7446,40.777,40.5663,40.7041,40992.0
2018-07-12 09:40:00,50.2,50.29,50.02,50.08,20126.0,40.6878,40.7608,40.5419,40.5906,20126.0
2018-07-12 09:50:00,50.07,50.18,49.98,50.03,32649.0,40.5825,40.6716,40.5095,40.5501,32649.0
2018-07-12 10:00:00,50.02,50.14,49.89,50.08,33585.0,40.5419,40.6392,40.4366,40.5906,33585.0
2018-07-12 10:10:00,50.08,50.16,49.97,49.98,38878.0,40.5906,40.6554,40.5014,40.5095,38878.0
2018-07-12 10:20:00,49.98,50.09,49.94,50.09,29180.0,40.5095,40.5987,40.4771,40.5987,29180.0
2018-07-12 10:30:00,50.09,50.12,49.9,49.9,27636.0,40.5987,40.623,40.4447,40.4447,27636.0
2018-07-12 10:40:00,49.91,50.0,49.88,49.93,26697.0,40.4528,40.5257,40.4285,40.469,26697.0
2018-07-12 10:50:00,49.93,50.01,49.89,50.01,28780.0,40.469,40.5338,40.4366,40.5338,28780.0
2018-07-12 11:00:00,50.01,50.06,49.88,49.9,46692.0,40.5338,40.5744,40.4285,40.4447,46692.0
2018-07-12 11:10:00,49.9,49.98,49.86,49.86,20910.0,40.4447,40.5095,40.4123,40.4123,20910.0
2018-07-12 11:20:00,49.87,49.99,49.86,49.89,39385.0,40.4204,40.5176,40.4123,40.4366,39385.0
2018-07-12 11:30:00,49.89,49.94,49.84,49.87,27546.0,40.4366,40.4771,40.3961,40.4204,27546.0
2018-07-12 11:40:00,49.89,50.26,49.85,50.24,169170.0,40.4366,40.7365,40.4042,40.7203,169170.0
2018-07-12 11:50:00,50.23,50.33,50.21,50.31,68246.0,40.7122,40.7932,40.6959,40.777,68246.0
2018-07-12 12:00:00,50.32,50.36,50.14,50.2,38524.0,40.7851,40.8175,40.6392,40.6878,38524.0
2018-07-12 12:10:00,50.2,50.21,50.05,50.2,34305.0,40.6878,40.6959,40.5663,40.6878,34305.0
2018-07-12 12:20:00,50.2,50.21,50.12,50.18,23143.0,40.6878,40.6959,40.623,40.6716,23143.0
2018-07-12 12:30:00,50.2,50.23,50.14,50.19,27432.0,40.6878,40.7122,40.6392,40.6797,27432.0
2018-07-12 12:40:00,50.19,50.25,50.13,50.25,88868.0,40.6797,40.7284,40.6311,40.7284,88868.0
2018-07-12 12:50:00,50.26,50.44,50.24,50.44,49965.0,40.7365,40.8824,40.7203,40.8824,49965.0
2018-07-12 13:00:00,50.45,50.52,50.39,50.4,44093.0,40.8905,40.9472,40.8418,40.8499,44093.0
2018-07-12 13:10:00,50.41,50.53,50.35,50.42,515583.0,40.858,40.9553,40.8094,40.8662,515583.0
2018-07-12 13:20:00,50.43,50.43,50.3,50.37,62408.0,40.8743,40.8743,40.7689,40.8256,62408.0
2018-07-12 13:30:00,50.37,50.44,50.36,50.43,57575.0,40.8256,40.8824,40.8175,40.8743,57575.0
2018-07-12 13:40:00,50.44,50.51,50.42,50.46,44516.0,40.8824,40.9391,40.8662,40.8986,44516.0
2018-07-12 13:50:00,50.46,50.48,49.95,50.01,344437.0,40.8986,40.9148,40.4852,40.5338,344437.0
2018-07-12 14:00:00,50.03,50.17,49.76,50.13,145776.0,40.5501,40.6635,40.3312,40.6311,145776.0
2018-07-12 14:10:00,50.14,50.15,49.97,50.03,47268.0,40.6392,40.6473,40.5014,40.5501,47268.0
2018-07-12 14:20:00,50.02,50.12,50.02,50.1,18771.0,40.5419,40.623,40.5419,40.6068,18771.0
2018-07-12 14:30:00,50.09,50.16,50.09,50.12,25079.0,40.5987,40.6554,40.5987,40.623,25079.0
2018-07-12 14:40:00,50.13,50.22,50.04,50.06,41255.0,40.6311,40.7041,40.5582,40.5744,41255.0
2018-07-12 14:50:00,50.07,50.13,49.97,50.07,27064.0,40.5825,40.6311,40.5014,40.5825,27064.0
2018-07-12 15:00:00,50.06,50.13,50.04,50.08,123531.0,40.5744,40.6311,40.5582,40.5906,123531.0
2018-07-12 15:10:00,50.07,50.12,50.04,50.1,23997.0,40.5825,40.623,40.5582,40.6068,23997.0
2018-07-12 15:20:00,50.11,50.13,50.05,50.11,39180.0,40.6149,40.6311,40.5663,40.6149,39180.0
2018-07-12 15:30:00,50.11,50.19,50.06,50.19,124199.0,40.6149,40.6797,40.5744,40.6797,124199.0
2018-07-12 15:40:00,50.18,50.22,50.11,50.22,72156.0,40.6716,40.7041,40.6149,40.7041,72156.0
2018-07-12 15:50:00,50.21,50.29,50.19,50.25,244315.0,40.6959,40.7608,40.6797,40.7284,244315.0
2018-07-13 09:30:00,49.96,50.66,49.85,50.51,81956.0,40.4933,41.0607,40.4042,40.9391,81956.0
2018-07-13 09:40:00,50.53,51.05,50.51,50.91,56772.0,40.9553,41.3768,40.9391,41.2633,56772.0
2018-07-13 09:50:00,50.91,51.15,50.87,51.13,59761.0,41.2633,41.4578,41.2309,41.4416,59761.0
2018-07-13 10:00:00,51.12,51.13,50.95,51.08,51323.0,41.4335,41.4416,41.2957,41.4011,51323.0
2018-07-13 10:10:00,51.08,51.08,50.85,51.02,55100.0,41.4011,41.4011,41.2147,41.3525,55100.0
2018-07-13 10:20:00,51.02,51.02,50.85,50.91,40368.0,41.3525,41.3525,41.2147,41.2633,40368.0
2018-07-13 10:30:00,50.92,51.03,50.91,51.03,45083.0,41.2714,41.3606,41.2633,41.3606,45083.0
2018-07-13 10:40:00,51.03,51.1,50.97,51.03,35867.0,41.3606,41.4173,41.3119,41.3606,35867.0
2018-07-13 10:50:00,51.05,51.05,50.9,50.97,33630.0,41.3768,41.3768,41.2552,41.3119,33630.0
2018-07-13 11:00:00,50.99,51.14,50.93,51.12,48457.0,41.3281,41.4497,41.2795,41.4335,48457.0
2018-07-13 11:10:00,51.12,51.22,51.11,51.14,44450.0,41.4335,41.5146,41.4254,41.4497,44450.0
2018-07-13 11:20:00,51.13,51.15,51.01,51.14,47006.0,41.4416,41.4578,41.3444,41.4497,47006.0
2018-07-13 11:30:00,51.14,51.33,51.12,51.31,45565.0,41.4497,41.6037,41.4335,41.5875,45565.0
2018-07-13 11:40:00,51.3,51.37,51.22,51.27,71024.0,41.5794,41.6361,41.5146,41.5551,71024.0
2018-07-13 11:50:00,51.28,51.34,51.24,51.25,46768.0,41.5632,41.6118,41.5308,41.5389,46768.0
2018-07-13 12:00:00,51.25,51.32,51.22,51.25,257905.0,41.5389,41.5956,41.5146,41.5389,257905.0
2018-07-13 12:10:00,51.25,51.38,51.21,51.37,61342.0,41.5389,41.6442,41.5065,41.6361,61342.0
2018-07-13 12:20:00,51.38,51.38,51.26,51.37,45151.0,41.6442,41.6442,41.547,41.6361,45151.0
2018-07-13 12:30:00,51.37,51.48,51.37,51.4,64916.0,41.6361,41.7253,41.6361,41.6605,64916.0
2018-07-13 12:40:00,51.4,51.55,51.37,51.46,51619.0,41.6605,41.782,41.6361,41.7091,51619.0
2018-07-13 12:50:00,51.47,51.63,51.45,51.63,63636.0,41.7172,41.8469,41.701,41.8469,63636.0
2018-07-13 13:00:00,51.62,51.62,51.44,51.51,76415.0,41.8388,41.8388,41.6929,41.7496,76415.0
2018-07-13 13:10:00,51.5,51.52,51.42,51.48,53006.0,41.7415,41.7577,41.6767,41.7253,53006.0
2018-07-13 13:20:00,51.47,51.5,51.39,51.42,39331.0,41.7172,41.7415,41.6524,41.6767,39331.0
2018-07-13 13:30:00,51.41,51.42,51.19,51.19,60930.0,41.6686,41.6767,41.4902,41.4902,60930.0
2018-07-13 13:40:00,51.18,51.21,51.16,51.2,38981.0,41.4821,41.5065,41.4659,41.4984,38981.0
2018-07-13 13:50:00,51.19,51.33,51.19,51.31,48987.0,41.4902,41.6037,41.4902,41.5875,48987.0
2018-07-13 14:00:00,51.29,51.3,51.14,51.23,57555.0,41.5713,41.5794,41.4497,41.5227,57555.0
2018-07-13 14:10:00,51.22,51.37,51.1,51.1,87439.0,41.5146,41.6361,41.4173,41.4173,87439.0
2018-07-13 14:20:00,51.1,51.14,50.98,51.09,57421.0,41.4173,41.4497,41.32,41.4092,57421.0
2018-07-13 14:30:00,51.08,51.24,51.05,51.24,58979.0,41.4011,41.5308,41.3768,41.5308,58979.0
2018-07-13 14:40:00,51.23,51.23,51.18,51.23,67439.0,41.5227,41.5227,41.4821,41.5227,67439.0
2018-07-13 14:50:00,51.22,51.23,51.06,51.08,38814.0,41.5146,41.5227,41.3849,41.4011,38814.0
2018-07-13 15:00:00,51.08,51.11,51.06,51.08,32917.0,41.4011,41.4254,41.3849,41.4011,32917.0
2018-07-13 15:10:00,51.08,51.1,51.0,51.01,25700.0,41.4011,41.4173,41.3363,41.3444,25700.0
2018-07-13 15:20:00,51.0,51.07,50.99,51.0,38617.0,41.3363,41.393,41.3281,41.3363,38617.0
2018-07-13 15:30:00,51.0,51.0,50.89,50.97,73259.0,41.3363,41.3363,41.2471,41.3119,73259.0
2018-07-13 15:40:00,50.96,50.96,50.86,50.87,74980.0,41.3038,41.3038,41.2228,41.2309,74980.0
2018-07-13 15:50:00,50.88,50.9,50.79,50.8,243099.0,41.239,41.2552,41.166,41.1741,243099.0
2018-07-16 09:30:00,50.99,51.25,50.8,51.0,85139.0,41.3281,41.5389,41.1741,41.3363,85139.0
2018-07-16 09:40:00,51.0,51.02,50.64,50.7,36754.0,41.3363,41.3525,41.0445,41.0931,36754.0
2018-07-16 09:50:00,50.69,50.8,50.64,50.76,73568.0,41.085,41.1741,41.0445,41.1417,73568.0
2018-07-16 10:00:00,50.76,50.76,50.52,50.54,34013.0,41.1417,41.1417,40.9472,40.9634,34013.0
2018-07-16 10:10:00,50.54,50.76,50.54,50.76,31544.0,40.9634,41.1417,40.9634,41.1417,31544.0
2018-07-16 10:20:00,50.76,50.82,50.7,50.82,25916.0,41.1417,41.1904,41.0931,41.1904,25916.0
2018-07-16 10:30:00,50.81,50.85,50.72,50.73,17835.0,41.1823,41.2147,41.1093,41.1174,17835.0
2018-07-16 10:40:00,50.74,50.8,50.64,50.73,20450.0,41.1255,41.1741,41.0445,41.1174,20450.0
2018-07-16 10:50:00,50.72,50.81,50.65,50.69,27797.0,41.1093,41.1823,41.0526,41.085,27797.0
2018-07-16 11:00:00,50.7,50.78,50.66,50.7,29507.0,41.0931,41.1579,41.0607,41.0931,29507.0
2018-07-16 11:10:00,50.71,50.75,50.63,50.64,16258.0,41.1012,41.1336,41.0364,41.0445,16258.0
2018-07-16 11:20:00,50.63,50.73,50.61,50.73,22968.0,41.0364,41.1174,41.0202,41.1174,22968.0
2018-07-16 11:30:00,50.71,50.77,50.65,50.65,41453.0,41.1012,41.1498,41.0526,41.0526,41453.0
2018-07-16 11:40:00,50.65,50.72,50.65,50.72,24849.0,41.0526,41.1093,41.0526,41.1093,24849.0
2018-07-16 11:50:00,50.7,50.78,50.68,50.77,19466.0,41.0931,41.1579,41.0769,41.1498,19466.0
2018-07-16 12:00:00,50.78,50.8,50.7,50.78,39281.0,41.1579,41.1741,41.0931,41.1579,39281.0
2018-07-16 12:10:00,50.78,50.79,50.73,50.74,14521.0,41.1579,41.166,41.1174,41.1255,14521.0
2018-07-16 12:20:00,50.73,50.86,50.73,50.84,14504.0,41.1174,41.2228,41.1174,41.2066,14504.0
2018-07-16 12:30:00,50.84,50.86,50.78,50.83,16587.0,41.2066,41.2228,41.1579,41.1985,16587.0
2018-07-16 12:40:00,50.82,50.84,50.78,50.83,15261.0,41.1904,41.2066,41.1579,41.1985,15261.0
2018-07-16 12:50:00,50.84,50.87,50.8,50.86,17873.0,41.2066,41.2309,41.1741,41.2228,17873.0
2018-07-16 13:00:00,50.85,50.87,50.79,50.8,19277.0,41.2147,41.2309,41.166,41.1741,19277.0
2018-07-16 13:10:00,50.81,50.82,50.64,50.73,22401.0,41.1823,41.1904,41.0445,41.1174,22401.0
2018-07-16 13:20:00,50.73,50.73,50.63,50.65,14129.0,41.1174,41.1174,41.0364,41.0526,14129.0
2018-07-16 13:30:00,50.65,50.71,50.61,50.69,13315.0,41.0526,41.1012,41.0202,41.085,13315.0
2018-07-16 13:40:00,50.71,50.72,50.68,50.69,11763.0,41.1012,41.1093,41.0769,41.085,11763.0
2018-07-16 13:50:00,50.72,50.75,50.7,50.73,17320.0,41.1093,41.1336,41.0931,41.1174,17320.0
2018-07-16 14:00:00,50.73,50.76,50.69,50.74,27612.0,41.1174,41.1417,41.085,41.1255,27612.0
2018-07-16 14:10:00,50.74,50.78,50.71,50.77,16293.0,41.1255,41.1579,41.1012,41.1498,16293.0
2018-07-16 14:20:00,50.77,50.83,50.76,50.77,18149.0,41.1498,41.1985,41.1417,41.1498,18149.0
2018-07-16 14:30:00,50.78,50.78,50.72,50.75,17898.0,41.1579,41.1579,41.1093,41.1336,17898.0
2018-07-16 14:40:00,50.74,50.74,50.69,50.71,11718.0,41.1255,41.1255,41.085,41.1012,11718.0
2018-07-16 14:50:00,50.7,50.73,50.7,50.72,16214.0,41.0931,41.1174,41.0931,41.1093,16214.0
2018-07-16 15:00:00,50.72,50.72,50.67,50.7,15256.0,41.1093,41.1093,41.0688,41.0931,15256.0
2018-07-16 15:10:00,50.71,50.74,50.68,50.74,23102.0,41.1012,41.1255,41.0769,41.1255,23102.0
2018-07-16 15:20:00,50.73,50.73,50.67,50.68,26157.0,41.1174,41.1174,41.0688,41.0769,26157.0
2018-07-16 15:30:00,50.69,50.71,50.63,50.66,37174.0,41.085,41.1012,41.0364,41.0607,37174.0
2018-07-16 15:40:00,50.68,50.72,50.6,50.68,77169.0,41.0769,41.1093,41.012,41.0769,77169.0
2018-07-16 15:50:00,50.67,50.73,50.65,50.7,110129.0,41.0688,41.1174,41.0526,41.0931,110129.0
2018-07-17 09:30:00,50.74,50.82,50.58,50.61,47303.0,41.1255,41.1904,40.9958,41.0202,47303.0
2018-07-17 09:40:00,50.6,50.7,50.51,50.51,12960.0,41.012,41.0931,40.9391,40.9391,12960.0
2018-07-17 09:50:00,50.54,50.54,50.36,50.36,18527.0,40.9634,40.9634,40.8175,40.8175,18527.0
2018-07-17 10:00:00,50.38,50.53,50.24,50.25,71136.0,40.8337,40.9553,40.7203,40.7284,71136.0
2018-07-17 10:10:00,50.25,50.42,50.19,50.38,24241.0,40.7284,40.8662,40.6797,40.8337,24241.0
2018-07-17 10:20:00,50.38,50.56,50.38,50.46,39710.0,40.8337,40.9796,40.8337,40.8986,39710.0
2018-07-17 10:30:00,50.46,50.52,50.36,50.46,24226.0,40.8986,40.9472,40.8175,40.8986,24226.0
2018-07-17 10:40:00,50.48,50.48,50.39,50.4,27283.0,40.9148,40.9148,40.8418,40.8499,27283.0
2018-07-17 10:50:00,50.41,50.55,50.41,50.53,28003.0,40.858,40.9715,40.858,40.9553,28003.0
2018-07-17 11:00:00,50.53,50.54,50.31,50.39,67392.0,40.9553,40.9634,40.777,40.8418,67392.0
2018-07-17 11:10:00,50.37,50.42,50.27,50.35,65587.0,40.8256,40.8662,40.7446,40.8094,65587.0
2018-07-17 11:20:00,50.36,50.36,50.19,50.27,31830.0,40.8175,40.8175,40.6797,40.7446,31830.0
2018-07-17 11:30:00,50.26,50.27,50.13,50.13,32153.0,40.7365,40.7446,40.6311,40.6311,32153.0
2018-07-17 11:40:00,50.14,50.25,50.13,50.22,39619.0,40.6392,40.7284,40.6311,40.7041,39619.0
2018-07-17 11:50:00,50.22,50.3,50.21,50.24,44541.0,40.7041,40.7689,40.6959,40.7203,44541.0
2018-07-17 12:00:00,50.24,50.26,50.18,50.18,36180.0,40.7203,40.7365,40.6716,40.6716,36180.0
2018-07-17 12:10:00,50.17,50.28,50.13,50.25,24886.0,40.6635,40.7527,40.6311,40.7284,24886.0
2018-07-17 12:20:00,50.25,50.31,50.23,50.3,21614.0,40.7284,40.777,40.7122,40.7689,21614.0
2018-07-17 12:30:00,50.3,50.3,50.13,50.15,36781.0,40.7689,40.7689,40.6311,40.6473,36781.0
2018-07-17 12:40:00,50.15,50.23,50.15,50.21,59705.0,40.6473,40.7122,40.6473,40.6959,59705.0
2018-07-17 12:50:00,50.21,50.24,50.19,50.19,47262.0,40.6959,40.7203,40.6797,40.6797,47262.0
2018-07-17 13:00:00,50.21,50.24,50.2,50.2,48353.0,40.6959,40.7203,40.6878,40.6878,48353.0
2018-07-17 13:10:00,50.2,50.24,50.19,50.22,25538.0,40.6878,40.7203,40.6797,40.7041,25538.0
2018-07-17 13:20:00,50.22,50.22,50.08,50.1,31840.0,40.7041,40.7041,40.5906,40.6068,31840.0
2018-07-17 13:30:00,50.1,50.14,50.06,50.07,23126.0,40.6068,40.6392,40.5744,40.5825,23126.0
2018-07-17 13:40:00,50.08,50.26,50.08,50.26,25507.0,40.5906,40.7365,40.5906,40.7365,25507.0
2018-07-17 13:50:00,50.26,50.31,50.17,50.18,132855.0,40.7365,40.777,40.6635,40.6716,132855.0
2018-07-17 14:00:00,50.18,50.22,50.15,50.2,21365.0,40.6716,40.7041,40.6473,40.6878,21365.0
2018-07-17 14:10:00,50.19,50.24,50.18,50.24,57121.0,40.6797,40.7203,40.6716,40.7203,57121.0
2018-07-17 14:20:00,50.24,50.27,50.15,50.17,35071.0,40.7203,40.7446,40.6473,40.6635,35071.0
2018-07-17 14:30:00,50.16,50.19,50.11,50.11,21426.0,40.6554,40.6797,40.6149,40.6149,21426.0
2018-07-17 14:40:00,50.12,50.17,50.09,50.16,33073.0,40.623,40.6635,40.5987,40.6554,33073.0
2018-07-17 14:50:00,50.17,50.17,50.09,50.09,32959.0,40.6635,40.6635,40.5987,40.5987,32959.0
2018-07-17 15:00:00,50.09,50.1,49.98,49.99,58573.0,40.5987,40.6068,40.5095,40.5176,58573.0
2018-07-17 15:10:00,50.0,50.0,49.93,49.95,107297.0,40.5257,40.5257,40.469,40.4852,107297.0
2018-07-17 15:20:00,49.95,49.99,49.94,49.98,62288.0,40.4852,40.5176,40.4771,40.5095,62288.0
2018-07-17 15:30:00,49.98,50.03,49.98,49.98,98568.0,40.5095,40.5501,40.5095,40.5095,98568.0
2018-07-17 15:40:00,49.98,50.09,49.98,50.05,60557.0,40.5095,40.5987,40.5095,40.5663,60557.0
2018-07-17 15:50:00,50.05,50.06,49.95,49.99,178798.0,40.5663,40.5744,40.4852,40.5176,178798.0
2018-07-18 09:30:00,50.01,50.19,49.65,49.94,87052.0,40.5338,40.6797,40.2421,40.4771,87052.0
2018-07-18 09:40:00,49.96,50.01,49.69,49.86,58939.0,40.4933,40.5338,40.2745,40.4123,58939.0
2018-07-18 09:50:00,49.86,49.92,49.7,49.75,36349.0,40.4123,40.4609,40.2826,40.3231,36349.0
2018-07-18 10:00:00,49.8,49.8,49.67,49.69,34489.0,40.3636,40.3636,40.2583,40.2745,34489.0
2018-07-18 10:10:00,49.68,49.88,49.68,49.88,32827.0,40.2664,40.4285,40.2664,40.4285,32827.0
2018-07-18 10:20:00,49.88,49.88,49.67,49.83,38449.0,40.4285,40.4285,40.2583,40.3879,38449.0
2018-07-18 10:30:00,49.85,49.89,49.79,49.87,33558.0,40.4042,40.4366,40.3555,40.4204,33558.0
2018-07-18 10:40:00,49.87,49.94,49.78,49.78,22371.0,40.4204,40.4771,40.3474,40.3474,22371.0
2018-07-18 10:50:00,49.79,49.8,49.68,49.76,22960.0,40.3555,40.3636,40.2664,40.3312,22960.0
2018-07-18 11:00:00,49.76,49.76,49.69,49.74,30908.0,40.3312,40.3312,40.2745,40.315,30908.0
2018-07-18 11:10:00,49.75,49.75,49.58,49.59,34194.0,40.3231,40.3231,40.1853,40.1934,34194.0
2018-07-18 11:20:00,49.59,49.63,49.54,49.56,30376.0,40.1934,40.2258,40.1529,40.1691,30376.0
2018-07-18 11:30:00,49.54,49.63,49.5,49.57,36311.0,40.1529,40.2258,40.1205,40.1772,36311.0
2018-07-18 11:40:00,49.57,49.79,49.56,49.79,35547.0,40.1772,40.3555,40.1691,40.3555,35547.0
2018-07-18 11:50:00,49.78,49.9,49.76,49.87,26055.0,40.3474,40.4447,40.3312,40.4204,26055.0
2018-07-18 12:00:00,49.86,49.88,49.79,49.88,27132.0,40.4123,40.4285,40.3555,40.4285,27132.0
2018-07-18 12:10:00,49.88,49.88,49.75,49.75,27914.0,40.4285,40.4285,40.3231,40.3231,27914.0
2018-07-18 12:20:00,49.75,49.78,49.71,49.74,21769.0,40.3231,40.3474,40.2907,40.315,21769.0
2018-07-18 12:30:00,49.76,49.77,49.61,49.64,23178.0,40.3312,40.3393,40.2096,40.234,23178.0
2018-07-18 12:40:00,49.64,49.72,49.63,49.71,25160.0,40.234,40.2988,40.2258,40.2907,25160.0
2018-07-18 12:50:00,49.71,49.71,49.67,49.7,16011.0,40.2907,40.2907,40.2583,40.2826,16011.0
2018-07-18 13:00:00,49.7,49.73,49.65,49.68,21637.0,40.2826,40.3069,40.2421,40.2664,21637.0
2018-07-18 13:10:00,49.68,49.68,49.59,49.63,19276.0,40.2664,40.2664,40.1934,40.2258,19276.0
2018-07-18 13:20:00,49.62,49.62,49.55,49.59,17353.0,40.2177,40.2177,40.161,40.1934,17353.0
2018-07-18 13:30:00,49.6,49.6,49.54,49.54,16527.0,40.2015,40.2015,40.1529,40.1529,16527.0
2018-07-18 13:40:00,49.54,49.63,49.52,49.61,29752.0,40.1529,40.2258,40.1367,40.2096,29752.0
2018-07-18 13:50:00,49.62,49.62,49.56,49.58,24353.0,40.2177,40.2177,40.1691,40.1853,24353.0
2018-07-18 14:00:00,49.57,49.66,49.55,49.66,44787.0,40.1772,40.2502,40.161,40.2502,44787.0
2018-07-18 14:10:00,49.66,49.67,49.53,49.54,47988.0,40.2502,40.2583,40.1448,40.1529,47988.0
2018-07-18 14:20:00,49.55,49.59,49.52,49.53,29512.0,40.161,40.1934,40.1367,40.1448,29512.0
2018-07-18 14:30:00,49.53,49.59,49.5,49.58,29549.0,40.1448,40.1934,40.1205,40.1853,29549.0
2018-07-18 14:40:00,49.58,49.62,49.53,49.62,22489.0,40.1853,40.2177,40.1448,40.2177,22489.0
2018-07-18 14:50:00,49.61,49.61,49.55,49.61,25522.0,40.2096,40.2096,40.161,40.2096,25522.0
2018-07-18 15:00:00,49.61,49.64,49.6,49.61,28223.0,40.2096,40.234,40.2015,40.2096,28223.0
2018-07-18 15:10:00,49.62,49.72,49.62,49.7,31237.0,40.2177,40.2988,40.2177,40.2826,31237.0
2018-07-18 15:20:00,49.7,49.71,49.68,49.7,30086.0,40.2826,40.2907,40.2664,40.2826,30086.0
2018-07-18 15:30:00,49.7,49.71,49.63,49.68,58286.0,40.2826,40.2907,40.2258,40.2664,58286.0
2018-07-18 15:40:00,49.68,49.74,49.67,49.73,50776.0,40.2664,40.315,40.2583,40.3069,50776.0
2018-07-18 15:50:00,49.73,49.73,49.49,49.49,533217.0,40.3069,40.3069,40.1124,40.1124,533217.0
2018-07-19 09:30:00,49.4,49.8,48.89,48.92,139499.0,40.0394,40.3636,39.6261,39.6504,139499.0
2018-07-19 09:40:00,48.91,48.93,48.44,48.59,130160.0,39.6423,39.6585,39.2613,39.3829,130160.0
2018-07-19 09:50:00,48.57,48.57,48.17,48.23,101486.0,39.3667,39.3667,39.0425,39.0911,101486.0
2018-07-19 10:00:00,48.23,48.62,48.14,48.6,212977.0,39.0911,39.4072,39.0182,39.391,212977.0
2018-07-19 10:10:00,48.64,48.86,48.52,48.7,165605.0,39.4234,39.6018,39.3262,39.4721,165605.0
2018-07-19 10:20:00,48.7,48.95,48.66,48.89,80847.0,39.4721,39.6747,39.4396,39.6261,80847.0
2018-07-19 10:30:00,48.85,49.02,48.79,49.0,153308.0,39.5936,39.7314,39.545,39.7152,153308.0
2018-07-19 10:40:00,49.0,49.32,48.95,49.29,94572.0,39.7152,39.9746,39.6747,39.9503,94572.0
2018-07-19 10:50:00,49.29,49.52,49.22,49.48,41925.0,39.9503,40.1367,39.8935,40.1043,41925.0
2018-07-19 11:00:00,49.46,49.59,49.44,49.58,44901.0,40.0881,40.1934,40.0718,40.1853,44901.0
2018-07-19 11:10:00,49.59,49.71,49.58,49.61,30423.0,40.1934,40.2907,40.1853,40.2096,30423.0
2018-07-19 11:20:00,49.61,49.66,49.45,49.48,37837.0,40.2096,40.2502,40.08,40.1043,37837.0
2018-07-19 11:30:00,49.5,49.62,49.49,49.51,35748.0,40.1205,40.2177,40.1124,40.1286,35748.0
2018-07-19 11:40:00,49.52,49.77,49.51,49.77,51602.0,40.1367,40.3393,40.1286,40.3393,51602.0
2018-07-19 11:50:00,49.78,49.79,49.6,49.65,44756.0,40.3474,40.3555,40.2015,40.2421,44756.0
2018-07-19 12:00:00,49.66,49.85,49.64,49.79,93616.0,40.2502,40.4042,40.234,40.3555,93616.0
2018-07-19 12:10:00,49.8,49.82,49.54,49.57,228471.0,40.3636,40.3798,40.1529,40.1772,228471.0
2018-07-19 12:20:00,49.56,49.57,49.41,49.47,63081.0,40.1691,40.1772,40.0475,40.0962,63081.0
2018-07-19 12:30:00,49.48,49.49,49.39,49.44,40074.0,40.1043,40.1124,40.0313,40.0718,40074.0
2018-07-19 12:40:00,49.44,49.47,49.38,49.46,34367.0,40.0718,40.0962,40.0232,40.0881,34367.0
2018-07-19 12:50:00,49.46,49.5,49.43,49.45,21272.0,40.0881,40.1205,40.0637,40.08,21272.0
2018-07-19 13:00:00,49.46,49.5,49.3,49.3,40395.0,40.0881,40.1205,39.9584,39.9584,40395.0
2018-07-19 13:10:00,49.3,49.42,49.28,49.41,30932.0,39.9584,40.0556,39.9422,40.0475,30932.0
2018-07-19 13:20:00,49.41,49.43,49.39,49.4,34003.0,40.0475,40.0637,40.0313,40.0394,34003.0
2018-07-19 13:30:00,49.4,49.45,49.33,49.45,55038.0,40.0394,40.08,39.9827,40.08,55038.0
2018-07-19 13:40:00,49.45,49.47,49.43,49.46,27714.0,40.08,40.0962,40.0637,40.0881,27714.0
2018-07-19 13:50:00,49.45,49.54,49.44,49.54,53271.0,40.08,40.1529,40.0718,40.1529,53271.0
2018-07-19 14:00:00,49.54,49.64,49.53,49.6,50492.0,40.1529,40.234,40.1448,40.2015,50492.0
2018-07-19 14:10:00,49.6,49.61,49.55,49.61,44408.0,40.2015,40.2096,40.161,40.2096,44408.0
2018-07-19 14:20:00,49.61,49.74,49.6,49.68,42497.0,40.2096,40.315,40.2015,40.2664,42497.0
2018-07-19 14:30:00,49.68,49.7,49.56,49.63,29048.0,40.2664,40.2826,40.1691,40.2258,29048.0
2018-07-19 14:40:00,49.64,49.64,49.49,49.49,35003.0,40.234,40.234,40.1124,40.1124,35003.0
2018-07-19 14:50:00,49.49,49.49,49.28,49.29,66631.0,40.1124,40.1124,39.9422,39.9503,66631.0
2018-07-19 15:00:00,49.29,49.35,49.25,49.27,56516.0,39.9503,39.9989,39.9179,39.9341,56516.0
2018-07-19 15:10:00,49.27,49.27,49.16,49.22,50482.0,39.9341,39.9341,39.8449,39.8935,50482.0
2018-07-19 15:20:00,49.21,49.23,49.06,49.07,56619.0,39.8854,39.9016,39.7639,39.772,56619.0
2018-07-19 15:30:00,49.06,49.24,49.05,49.18,71884.0,39.7639,39.9097,39.7557,39.8611,71884.0
2018-07-19 15:40:00,49.18,49.23,49.12,49.12,202851.0,39.8611,39.9016,39.8125,39.8125,202851.0
2018-07-19 15:50:00,49.13,49.24,48.98,49.0,819775.0,39.8206,39.9097,39.699,39.7152,819775.0
2018-07-20 09:30:00,48.66,48.8,48.32,48.41,159275.0,39.4396,39.5531,39.1641,39.237,159275.0
2018-07-20 09:40:00,48.41,48.49,48.22,48.29,114666.0,39.237,39.3019,39.083,39.1398,114666.0
2018-07-20 09:50:00,48.29,48.86,48.27,48.81,89986.0,39.1398,39.6018,39.1235,39.5612,89986.0
2018-07-20 10:00:00,48.81,48.95,48.71,48.89,67932.0,39.5612,39.6747,39.4802,39.6261,67932.0
2018-07-20 10:10:00,48.92,49.12,48.91,49.05,152497.0,39.6504,39.8125,39.6423,39.7557,152497.0
2018-07-20 10:20:00,49.05,49.18,48.93,49.0,163109.0,39.7557,39.8611,39.6585,39.7152,163109.0
2018-07-20 10:30:00,49.02,49.12,49.0,49.08,75278.0,39.7314,39.8125,39.7152,39.7801,75278.0
2018-07-20 10:40:00,49.07,49.1,49.0,49.02,46954.0,39.772,39.7963,39.7152,39.7314,46954.0
2018-07-20 10:50:00,49.01,49.09,49.0,49.08,41511.0,39.7233,39.7882,39.7152,39.7801,41511.0
2018-07-20 11:00:00,49.09,49.1,48.99,49.1,56466.0,39.7882,39.7963,39.7071,39.7963,56466.0
2018-07-20 11:10:00,49.09,49.3,49.09,49.23,201767.0,39.7882,39.9584,39.7882,39.9016,201767.0
2018-07-20 11:20:00,49.23,49.26,49.12,49.23,49103.0,39.9016,39.926,39.8125,39.9016,49103.0
2018-07-20 11:30:00,49.23,49.29,49.19,49.26,40614.0,39.9016,39.9503,39.8692,39.926,40614.0
2018-07-20 11:40:00,49.24,49.25,49.13,49.21,22811.0,39.9097,39.9179,39.8206,39.8854,22811.0
2018-07-20 11:50:00,49.2,49.2,49.09,49.09,23138.0,39.8773,39.8773,39.7882,39.7882,23138.0
2018-07-20 12:00:00,49.08,49.16,49.08,49.13,54467.0,39.7801,39.8449,39.7801,39.8206,54467.0
2018-07-20 12:10:00,49.13,49.17,48.99,49.03,117177.0,39.8206,39.853,39.7071,39.7395,117177.0
2018-07-20 12:20:00,49.01,49.02,48.89,48.97,29527.0,39.7233,39.7314,39.6261,39.6909,29527.0
2018-07-20 12:30:00,48.96,49.0,48.94,48.99,16700.0,39.6828,39.7152,39.6666,39.7071,16700.0
2018-07-20 12:40:00,48.98,49.07,48.97,49.06,27898.0,39.699,39.772,39.6909,39.7639,27898.0
2018-07-20 12:50:00,49.06,49.07,48.94,48.95,116297.0,39.7639,39.772,39.6666,39.6747,116297.0
2018-07-20 13:00:00,48.94,48.99,48.81,48.81,37567.0,39.6666,39.7071,39.5612,39.5612,37567.0
2018-07-20 13:10:00,48.83,48.9,48.79,48.79,26446.0,39.5774,39.6342,39.545,39.545,26446.0
2018-07-20 13:20:00,48.79,48.82,48.74,48.75,29451.0,39.545,39.5693,39.5045,39.5126,29451.0
2018-07-20 13:30:00,48.75,48.77,48.7,48.76,36931.0,39.5126,39.5288,39.4721,39.5207,36931.0
2018-07-20 13:40:00,48.76,48.84,48.72,48.84,30920.0,39.5207,39.5855,39.4883,39.5855,30920.0
2018-07-20 13:50:00,48.85,48.92,48.84,48.91,27037.0,39.5936,39.6504,39.5855,39.6423,27037.0
2018-07-20 14:00:00,48.91,48.97,48.91,48.93,17460.0,39.6423,39.6909,39.6423,39.6585,17460.0
2018-07-20 14:10:00,48.92,48.93,48.89,48.92,24840.0,39.6504,39.6585,39.6261,39.6504,24840.0
2018-07-20 14:20:00,48.9,48.92,48.87,48.9,20998.0,39.6342,39.6504,39.6099,39.6342,20998.0
2018-07-20 14:30:00,48.91,48.92,48.81,48.84,19583.0,39.6423,39.6504,39.5612,39.5855,19583.0
2018-07-20 14:40:00,48.84,48.92,48.84,48.9,17008.0,39.5855,39.6504,39.5855,39.6342,17008.0
2018-07-20 14:50:00,48.9,48.91,48.88,48.91,20136.0,39.6342,39.6423,39.618,39.6423,20136.0
2018-07-20 15:00:00,48.91,48.93,48.89,48.91,40545.0,39.6423,39.6585,39.6261,39.6423,40545.0
2018-07-20 15:10:00,48.9,48.94,48.87,48.9,66183.0,39.6342,39.6666,39.6099,39.6342,66183.0
2018-07-20 15:20:00,48.89,48.95,48.88,48.95,79076.0,39.6261,39.6747,39.618,39.6747,79076.0
2018-07-20 15:30:00,48.95,48.99,48.91,48.91,125724.0,39.6747,39.7071,39.6423,39.6423,125724.0
2018-07-20 15:40:00,48.92,48.92,48.81,48.82,125677.0,39.6504,39.6504,39.5612,39.5693,125677.0
2018-07-20 15:50:00,48.81,48.82,48.79,48.8,276899.0,39.5612,39.5693,39.545,39.5531,276899.0
2018-07-23 09:30:00,48.8,49.11,48.32,49.11,138103.0,39.5531,39.8044,39.1641,39.8044,138103.0
2018-07-23 09:40:00,49.12,49.6,49.11,49.57,46690.0,39.8125,40.2015,39.8044,40.1772,46690.0
2018-07-23 09:50:00,49.59,49.6,49.18,49.22,136548.0,40.1934,40.2015,39.8611,39.8935,136548.0
2018-07-23 10:00:00,49.23,49.55,49.23,49.41,75199.0,39.9016,40.161,39.9016,40.0475,75199.0
2018-07-23 10:10:00,49.41,49.51,49.38,49.4,170268.0,40.0475,40.1286,40.0232,40.0394,170268.0
2018-07-23 10:20:00,49.38,49.41,49.12,49.22,83002.0,40.0232,40.0475,39.8125,39.8935,83002.0
2018-07-23 10:30:00,49.22,49.22,49.03,49.16,84920.0,39.8935,39.8935,39.7395,39.8449,84920.0
2018-07-23 10:40:00,49.17,49.64,49.16,49.64,80149.0,39.853,40.234,39.8449,40.234,80149.0
2018-07-23 10:50:00,49.63,49.69,49.48,49.52,85828.0,40.2258,40.2745,40.1043,40.1367,85828.0
2018-07-23 11:00:00,49.54,49.54,49.35,49.4,44809.0,40.1529,40.1529,39.9989,40.0394,44809.0
2018-07-23 11:10:00,49.39,49.53,49.36,49.48,46716.0,40.0313,40.1448,40.007,40.1043,46716.0
2018-07-23 11:20:00,49.49,49.51,49.42,49.43,41428.0,40.1124,40.1286,40.0556,40.0637,41428.0
2018-07-23 11:30:00,49.43,49.6,49.43,49.59,46126.0,40.0637,40.2015,40.0637,40.1934,46126.0
2018-07-23 11:40:00,49.59,49.64,49.53,49.64,34400.0,40.1934,40.234,40.1448,40.234,34400.0
2018-07-23 11:50:00,49.64,49.7,49.57,49.63,35987.0,40.234,40.2826,40.1772,40.2258,35987.0
2018-07-23 12:00:00,49.64,49.73,49.64,49.68,26000.0,40.234,40.3069,40.234,40.2664,26000.0
2018-07-23 12:10:00,49.68,49.69,49.54,49.55,25058.0,40.2664,40.2745,40.1529,40.161,25058.0
2018-07-23 12:20:00,49.56,49.74,49.55,49.7,26235.0,40.1691,40.315,40.161,40.2826,26235.0
2018-07-23 12:30:00,49.7,49.7,49.63,49.67,18281.0,40.2826,40.2826,40.2258,40.2583,18281.0
2018-07-23 12:40:00,49.66,49.7,49.63,49.63,16233.0,40.2502,40.2826,40.2258,40.2258,16233.0
2018-07-23 12:50:00,49.63,49.71,49.6,49.7,26256.0,40.2258,40.2907,40.2015,40.2826,26256.0
2018-07-23 13:00:00,49.69,49.7,49.58,49.63,24331.0,40.2745,40.2826,40.1853,40.2258,24331.0
2018-07-23 13:10:00,49.62,49.67,49.54,49.59,29724.0,40.2177,40.2583,40.1529,40.1934,29724.0
2018-07-23 13:20:00,49.59,49.64,49.56,49.64,22516.0,40.1934,40.234,40.1691,40.234,22516.0
2018-07-23 13:30:00,49.63,49.7,49.62,49.69,20463.0,40.2258,40.2826,40.2177,40.2745,20463.0
2018-07-23 13:40:00,49.68,49.73,49.66,49.71,25817.0,40.2664,40.3069,40.2502,40.2907,25817.0
2018-07-23 13:50:00,49.71,49.78,49.7,49.74,35066.0,40.2907,40.3474,40.2826,40.315,35066.0
2018-07-23 14:00:00,49.74,49.74,49.61,49.61,32595.0,40.315,40.315,40.2096,40.2096,32595.0
2018-07-23 14:10:00,49.61,49.69,49.61,49.67,70148.0,40.2096,40.2745,40.2096,40.2583,70148.0
2018-07-23 14:20:00,49.67,49.68,49.54,49.55,53092.0,40.2583,40.2664,40.1529,40.161,53092.0
2018-07-23 14:30:00,49.54,49.56,49.45,49.51,67336.0,40.1529,40.1691,40.08,40.1286,67336.0
2018-07-23 14:40:00,49.5,49.52,49.41,49.48,38117.0,40.1205,40.1367,40.0475,40.1043,38117.0
2018-07-23 14:50:00,49.48,49.48,49.33,49.36,42215.0,40.1043,40.1043,39.9827,40.007,42215.0
2018-07-23 15:00:00,49.36,49.38,49.29,49.35,29837.0,40.007,40.0232,39.9503,39.9989,29837.0
2018-07-23 15:10:00,49.35,49.4,49.28,49.32,40882.0,39.9989,40.0394,39.9422,39.9746,40882.0
2018-07-23 15:20:00,49.32,49.39,49.3,49.37,43264.0,39.9746,40.0313,39.9584,40.0151,43264.0
2018-07-23 15:30:00,49.36,49.38,49.3,49.34,95517.0,40.007,40.0232,39.9584,39.9908,95517.0
2018-07-23 15:40:00,49.35,49.44,49.32,49.38,88959.0,39.9989,40.0718,39.9746,40.0232,88959.0
2018-07-23 15:50:00,49.39,49.41,49.09,49.15,730574.0,40.0313,40.0475,39.7882,39.8368,730574.0
2018-07-24 09:30:00,49.45,49.65,49.27,49.48,100509.0,40.08,40.2421,39.9341,40.1043,100509.0
2018-07-24 09:40:00,49.48,49.57,49.42,49.53,80265.0,40.1043,40.1772,40.0556,40.1448,80265.0
2018-07-24 09:50:00,49.52,49.57,49.32,49.47,41174.0,40.1367,40.1772,39.9746,40.0962,41174.0
2018-07-24 10:00:00,49.47,49.6,49.39,49.41,43937.0,40.0962,40.2015,40.0313,40.0475,43937.0
2018-07-24 10:10:00,49.42,49.61,49.42,49.61,41435.0,40.0556,40.2096,40.0556,40.2096,41435.0
2018-07-24 10:20:00,49.63,49.65,49.46,49.47,34578.0,40.2258,40.2421,40.0881,40.0962,34578.0
2018-07-24 10:30:00,49.47,49.61,49.43,49.54,33604.0,40.0962,40.2096,40.0637,40.1529,33604.0
2018-07-24 10:40:00,49.53,49.65,49.53,49.63,31525.0,40.1448,40.2421,40.1448,40.2258,31525.0
2018-07-24 10:50:00,49.63,49.64,49.45,49.46,37407.0,40.2258,40.234,40.08,40.0881,37407.0
2018-07-24 11:00:00,49.48,49.61,49.45,49.59,145282.0,40.1043,40.2096,40.08,40.1934,145282.0
2018-07-24 11:10:00,49.58,49.6,49.5,49.52,74376.0,40.1853,40.2015,40.1205,40.1367,74376.0
2018-07-24 11:20:00,49.5,49.66,49.47,49.62,28342.0,40.1205,40.2502,40.0962,40.2177,28342.0
2018-07-24 11:30:00,49.62,49.7,49.59,49.62,130045.0,40.2177,40.2826,40.1934,40.2177,130045.0
2018-07-24 11:40:00,49.62,49.65,49.56,49.58,28164.0,40.2177,40.2421,40.1691,40.1853,28164.0
2018-07-24 11:50:00,49.57,49.58,49.42,49.48,27303.0,40.1772,40.1853,40.0556,40.1043,27303.0
2018-07-24 12:00:00,49.49,49.57,49.47,49.57,34991.0,40.1124,40.1772,40.0962,40.1772,34991.0
2018-07-24 12:10:00,49.57,49.57,49.46,49.48,22274.0,40.1772,40.1772,40.0881,40.1043,22274.0
2018-07-24 12:20:00,49.48,49.51,49.4,49.48,26878.0,40.1043,40.1286,40.0394,40.1043,26878.0
2018-07-24 12:30:00,49.49,49.51,49.42,49.42,23042.0,40.1124,40.1286,40.0556,40.0556,23042.0
2018-07-24 12:40:00,49.43,49.47,49.39,49.41,23788.0,40.0637,40.0962,40.0313,40.0475,23788.0
2018-07-24 12:50:00,49.43,49.44,49.31,49.35,22403.0,40.0637,40.0718,39.9665,39.9989,22403.0
2018-07-24 13:00:00,49.35,49.42,49.34,49.4,19792.0,39.9989,40.0556,39.9908,40.0394,19792.0
2018-07-24 13:10:00,49.39,49.42,49.35,49.35,15536.0,40.0313,40.0556,39.9989,39.9989,15536.0
2018-07-24 13:20:00,49.35,49.38,49.28,49.29,27292.0,39.9989,40.0232,39.9422,39.9503,27292.0
2018-07-24 13:30:00,49.3,49.36,49.22,49.31,142483.0,39.9584,40.007,39.8935,39.9665,142483.0
2018-07-24 13:40:00,49.31,49.43,49.28,49.43,138814.0,39.9665,40.0637,39.9422,40.0637,138814.0
2018-07-24 13:50:00,49.42,49.42,49.33,49.34,121591.0,40.0556,40.0556,39.9827,39.9908,121591.0
2018-07-24 14:00:00,49.34,49.35,49.25,49.26,44931.0,39.9908,39.9989,39.9179,39.926,44931.0
2018-07-24 14:10:00,49.27,49.27,49.11,49.12,32235.0,39.9341,39.9341,39.8044,39.8125,32235.0
2018-07-24 14:20:00,49.12,49.15,49.05,49.14,58521.0,39.8125,39.8368,39.7557,39.8287,58521.0
2018-07-24 14:30:00,49.14,49.21,49.11,49.14,47324.0,39.8287,39.8854,39.8044,39.8287,47324.0
2018-07-24 14:40:00,49.15,49.27,49.13,49.21,44871.0,39.8368,39.9341,39.8206,39.8854,44871.0
2018-07-24 14:50:00,49.22,49.28,49.2,49.23,31698.0,39.8935,39.9422,39.8773,39.9016,31698.0
2018-07-24 15:00:00,49.23,49.28,49.2,49.26,39671.0,39.9016,39.9422,39.8773,39.926,39671.0
2018-07-24 15:10:00,49.26,49.34,49.24,49.31,36874.0,39.926,39.9908,39.9097,39.9665,36874.0
2018-07-24 15:20:00,49.31,49.31,49.25,49.27,36532.0,39.9665,39.9665,39.9179,39.9341,36532.0
2018-07-24 15:30:00,49.27,49.28,49.21,49.27,65459.0,39.9341,39.9422,39.8854,39.9341,65459.0
2018-07-24 15:40:00,49.27,49.28,49.2,49.26,103790.0,39.9341,39.9422,39.8773,39.926,103790.0
2018-07-24 15:50:00,49.25,49.31,49.15,49.19,410584.0,39.9179,39.9665,39.8368,39.8692,410584.0
2018-07-25 09:30:00,49.35,49.58,49.25,49.33,56685.0,39.9989,40.1853,39.9179,39.9827,56685.0
2018-07-25 09:40:00,49.38,49.57,49.22,49.57,42345.0,40.0232,40.1772,39.8935,40.1772,42345.0
2018-07-25 09:50:00,49.57,49.65,49.4,49.42,28793.0,40.1772,40.2421,40.0394,40.0556,28793.0
2018-07-25 10:00:00,49.42,49.55,49.32,49.42,31928.0,40.0556,40.161,39.9746,40.0556,31928.0
2018-07-25 10:10:00,49.42,49.55,49.36,49.47,36359.0,40.0556,40.161,40.007,40.0962,36359.0
2018-07-25 10:20:00,49.47,49.6,49.45,49.55,33048.0,40.0962,40.2015,40.08,40.161,33048.0
2018-07-25 10:30:00,49.55,49.56,49.44,49.5,43470.0,40.161,40.1691,40.0718,40.1205,43470.0
2018-07-25 10:40:00,49.5,49.63,49.43,49.53,51830.0,40.1205,40.2258,40.0637,40.1448,51830.0
2018-07-25 10:50:00,49.53,49.59,49.44,49.5,28274.0,40.1448,40.1934,40.0718,40.1205,28274.0
2018-07-25 11:00:00,49.5,49.51,49.34,49.4,38148.0,40.1205,40.1286,39.9908,40.0394,38148.0
2018-07-25 11:10:00,49.39,49.51,49.37,49.51,31714.0,40.0313,40.1286,40.0151,40.1286,31714.0
2018-07-25 11:20:00,49.52,49.52,49.26,49.26,30777.0,40.1367,40.1367,39.926,39.926,30777.0
2018-07-25 11:30:00,49.27,49.31,49.1,49.1,47890.0,39.9341,39.9665,39.7963,39.7963,47890.0
2018-07-25 11:40:00,49.1,49.25,49.06,49.23,51735.0,39.7963,39.9179,39.7639,39.9016,51735.0
2018-07-25 11:50:00,49.21,49.33,49.17,49.3,33039.0,39.8854,39.9827,39.853,39.9584,33039.0
2018-07-25 12:00:00,49.31,49.31,49.25,49.26,27927.0,39.9665,39.9665,39.9179,39.926,27927.0
2018-07-25 12:10:00,49.26,49.35,49.23,49.31,44925.0,39.926,39.9989,39.9016,39.9665,44925.0
2018-07-25 12:20:00,49.32,49.35,49.29,49.33,29341.0,39.9746,39.9989,39.9503,39.9827,29341.0
2018-07-25 12:30:00,49.33,49.34,49.27,49.31,22796.0,39.9827,39.9908,39.9341,39.9665,22796.0
2018-07-25 12:40:00,49.31,49.44,49.31,49.44,27752.0,39.9665,40.0718,39.9665,40.0718,27752.0
2018-07-25 12:50:00,49.45,49.52,49.44,49.47,33069.0,40.08,40.1367,40.0718,40.0962,33069.0
2018-07-25 13:00:00,49.46,49.47,49.35,49.36,29480.0,40.0881,40.0962,39.9989,40.007,29480.0
2018-07-25 13:10:00,49.36,49.38,49.29,49.3,17441.0,40.007,40.0232,39.9503,39.9584,17441.0
2018-07-25 13:20:00,49.31,49.35,49.22,49.26,24227.0,39.9665,39.9989,39.8935,39.926,24227.0
2018-07-25 13:30:00,49.26,49.28,49.22,49.27,36510.0,39.926,39.9422,39.8935,39.9341,36510.0
2018-07-25 13:40:00,49.28,49.32,49.26,49.31,47200.0,39.9422,39.9746,39.926,39.9665,47200.0
2018-07-25 13:50:00,49.31,49.55,49.31,49.45,234038.0,39.9665,40.161,39.9665,40.08,234038.0
2018-07-25 14:00:00,49.45,49.69,49.44,49.67,77690.0,40.08,40.2745,40.0718,40.2583,77690.0
2018-07-25 14:10:00,49.66,49.74,49.64,49.7,82233.0,40.2502,40.315,40.234,40.2826,82233.0
2018-07-25 14:20:00,49.71,49.72,49.59,49.6,46889.0,40.2907,40.2988,40.1934,40.2015,46889.0
2018-07-25 14:30:00,49.61,49.62,49.49,49.49,88762.0,40.2096,40.2177,40.1124,40.1124,88762.0
2018-07-25 14:40:00,49.49,49.58,49.47,49.57,66759.0,40.1124,40.1853,40.0962,40.1772,66759.0
2018-07-25 14:50:00,49.56,49.58,49.44,49.46,72285.0,40.1691,40.1853,40.0718,40.0881,72285.0
2018-07-25 15:00:00,49.46,49.54,49.44,49.52,59743.0,40.0881,40.1529,40.0718,40.1367,59743.0
2018-07-25 15:10:00,49.52,49.55,49.41,49.41,59117.0,40.1367,40.161,40.0475,40.0475,59117.0
2018-07-25 15:20:00,49.41,49.41,49.34,49.39,81624.0,40.0475,40.0475,39.9908,40.0313,81624.0
2018-07-25 15:30:00,49.4,49.47,49.35,49.46,145119.0,40.0394,40.0962,39.9989,40.0881,145119.0
2018-07-25 15:40:00,49.47,49.54,49.33,49.45,346188.0,40.0962,40.1529,39.9827,40.08,346188.0
2018-07-25 15:50:00,49.45,49.49,49.3,49.4,703789.0,40.08,40.1124,39.9584,40.0394,703789.0
2018-07-26 09:30:00,49.42,49.76,49.38,49.69,105040.0,40.0556,40.3312,40.0232,40.2745,105040.0
2018-07-26 09:40:00,49.71,49.95,49.57,49.8,182236.0,40.2907,40.4852,40.1772,40.3636,182236.0
2018-07-26 09:50:00,49.8,49.84,49.65,49.7,60115.0,40.3636,40.3961,40.2421,40.2826,60115.0
2018-07-26 10:00:00,49.68,49.72,49.37,49.43,71533.0,40.2664,40.2988,40.0151,40.0637,71533.0
2018-07-26 10:10:00,49.43,49.49,49.31,49.45,66098.0,40.0637,40.1124,39.9665,40.08,66098.0
2018-07-26 10:20:00,49.45,49.46,49.3,49.38,77280.0,40.08,40.0881,39.9584,40.0232,77280.0
2018-07-26 10:30:00,49.39,49.6,49.35,49.58,90409.0,40.0313,40.2015,39.9989,40.1853,90409.0
2018-07-26 10:40:00,49.58,49.78,49.5,49.78,86424.0,40.1853,40.3474,40.1205,40.3474,86424.0
2018-07-26 10:50:00,49.77,49.92,49.76,49.85,60396.0,40.3393,40.4609,40.3312,40.4042,60396.0
2018-07-26 11:00:00,49.83,49.9,49.67,49.71,244306.0,40.3879,40.4447,40.2583,40.2907,244306.0
2018-07-26 11:10:00,49.71,49.83,49.64,49.69,95385.0,40.2907,40.3879,40.234,40.2745,95385.0
2018-07-26 11:20:00,49.69,49.72,49.55,49.55,48331.0,40.2745,40.2988,40.161,40.161,48331.0
2018-07-26 11:30:00,49.55,49.61,49.51,49.56,29644.0,40.161,40.2096,40.1286,40.1691,29644.0
2018-07-26 11:40:00,49.55,49.58,49.45,49.52,24554.0,40.161,40.1853,40.08,40.1367,24554.0
2018-07-26 11:50:00,49.52,49.53,49.44,49.52,24736.0,40.1367,40.1448,40.0718,40.1367,24736.0
2018-07-26 12:00:00,49.52,49.66,49.51,49.54,73063.0,40.1367,40.2502,40.1286,40.1529,73063.0
2018-07-26 12:10:00,49.54,49.59,49.49,49.5,57227.0,40.1529,40.1934,40.1124,40.1205,57227.0
2018-07-26 12:20:00,49.5,49.51,49.47,49.48,46312.0,40.1205,40.1286,40.0962,40.1043,46312.0
2018-07-26 12:30:00,49.48,49.52,49.45,49.5,46055.0,40.1043,40.1367,40.08,40.1205,46055.0
2018-07-26 12:40:00,49.49,49.54,49.48,49.52,54690.0,40.1124,40.1529,40.1043,40.1367,54690.0
2018-07-26 12:50:00,49.52,49.52,49.45,49.49,42217.0,40.1367,40.1367,40.08,40.1124,42217.0
2018-07-26 13:00:00,49.48,49.49,49.37,49.38,123802.0,40.1043,40.1124,40.0151,40.0232,123802.0
2018-07-26 13:10:00,49.38,49.4,49.32,49.36,42598.0,40.0232,40.0394,39.9746,40.007,42598.0
2018-07-26 13:20:00,49.36,49.38,49.26,49.29,22132.0,40.007,40.0232,39.926,39.9503,22132.0
2018-07-26 13:30:00,49.28,49.29,49.18,49.21,32382.0,39.9422,39.9503,39.8611,39.8854,32382.0
2018-07-26 13:40:00,49.21,49.22,49.08,49.12,30392.0,39.8854,39.8935,39.7801,39.8125,30392.0
2018-07-26 13:50:00,49.11,49.13,49.05,49.07,30987.0,39.8044,39.8206,39.7557,39.772,30987.0
2018-07-26 14:00:00,49.07,49.09,49.01,49.05,28650.0,39.772,39.7882,39.7233,39.7557,28650.0
2018-07-26 14:10:00,49.06,49.16,49.05,49.16,25000.0,39.7639,39.8449,39.7557,39.8449,25000.0
2018-07-26 14:20:00,49.16,49.16,49.08,49.15,24341.0,39.8449,39.8449,39.7801,39.8368,24341.0
2018-07-26 14:30:00,49.13,49.26,49.0,49.21,914323.0,39.8206,39.926,39.7152,39.8854,914323.0
2018-07-26 14:40:00,49.22,49.31,49.01,49.19,129602.0,39.8935,39.9665,39.7233,39.8692,129602.0
2018-07-26 14:50:00,49.2,49.28,49.2,49.26,41478.0,39.8773,39.9422,39.8773,39.926,41478.0
2018-07-26 15:00:00,49.26,49.32,49.19,49.3,57015.0,39.926,39.9746,39.8692,39.9584,57015.0
2018-07-26 15:10:00,49.29,49.34,49.27,49.31,66777.0,39.9503,39.9908,39.9341,39.9665,66777.0
2018-07-26 15:20:00,49.3,49.41,49.27,49.4,78861.0,39.9584,40.0475,39.9341,40.0394,78861.0
2018-07-26 15:30:00,49.41,49.44,49.38,49.43,76628.0,40.0475,40.0718,40.0232,40.0637,76628.0
2018-07-26 15:40:00,49.43,49.43,49.27,49.28,80147.0,40.0637,40.0637,39.9341,39.9422,80147.0
2018-07-26 15:50:00,49.27,49.29,49.22,49.27,307912.0,39.9341,39.9503,39.8935,39.9341,307912.0
2018-07-27 09:30:00,49.31,49.64,49.27,49.54,71834.0,39.9665,40.234,39.9341,40.1529,71834.0
2018-07-27 09:40:00,49.53,49.89,49.39,49.89,57927.0,40.1448,40.4366,40.0313,40.4366,57927.0
2018-07-27 09:50:00,49.87,49.87,49.67,49.7,46332.0,40.4204,40.4204,40.2583,40.2826,46332.0
2018-07-27 10:00:00,49.73,49.83,49.69,49.77,52134.0,40.3069,40.3879,40.2745,40.3393,52134.0
2018-07-27 10:10:00,49.75,49.78,49.59,49.73,47608.0,40.3231,40.3474,40.1934,40.3069,47608.0
2018-07-27 10:20:00,49.73,49.78,49.61,49.71,111291.0,40.3069,40.3474,40.2096,40.2907,111291.0
2018-07-27 10:30:00,49.73,49.77,49.64,49.74,135067.0,40.3069,40.3393,40.234,40.315,135067.0
2018-07-27 10:40:00,49.73,49.76,49.67,49.69,117682.0,40.3069,40.3312,40.2583,40.2745,117682.0
2018-07-27 10:50:00,49.69,49.7,49.55,49.68,45940.0,40.2745,40.2826,40.161,40.2664,45940.0
2018-07-27 11:00:00,49.67,49.7,49.51,49.52,39333.0,40.2583,40.2826,40.1286,40.1367,39333.0
2018-07-27 11:10:00,49.54,49.58,49.44,49.48,40861.0,40.1529,40.1853,40.0718,40.1043,40861.0
2018-07-27 11:20:00,49.48,49.51,49.34,49.35,37192.0,40.1043,40.1286,39.9908,39.9989,37192.0
2018-07-27 11:30:00,49.36,49.45,49.34,49.43,39861.0,40.007,40.08,39.9908,40.0637,39861.0
2018-07-27 11:40:00,49.43,49.52,49.42,49.5,35341.0,40.0637,40.1367,40.0556,40.1205,35341.0
2018-07-27 11:50:00,49.5,49.57,49.49,49.54,102461.0,40.1205,40.1772,40.1124,40.1529,102461.0
2018-07-27 12:00:00,49.54,49.55,49.43,49.49,84175.0,40.1529,40.161,40.0637,40.1124,84175.0
2018-07-27 12:10:00,49.5,49.65,49.49,49.62,127983.0,40.1205,40.2421,40.1124,40.2177,127983.0
2018-07-27 12:20:00,49.62,49.66,49.56,49.63,54390.0,40.2177,40.2502,40.1691,40.2258,54390.0
2018-07-27 12:30:00,49.64,49.64,49.44,49.47,38216.0,40.234,40.234,40.0718,40.0962,38216.0
2018-07-27 12:40:00,49.45,49.54,49.45,49.48,15696.0,40.08,40.1529,40.08,40.1043,15696.0
2018-07-27 12:50:00,49.48,49.49,49.38,49.39,23682.0,40.1043,40.1124,40.0232,40.0313,23682.0
2018-07-27 13:00:00,49.38,49.45,49.32,49.36,37278.0,40.0232,40.08,39.9746,40.007,37278.0
2018-07-27 13:10:00,49.36,49.37,49.31,49.35,19025.0,40.007,40.0151,39.9665,39.9989,19025.0
2018-07-27 13:20:00,49.36,49.42,49.35,49.42,14818.0,40.007,40.0556,39.9989,40.0556,14818.0
2018-07-27 13:30:00,49.41,49.42,49.31,49.37,16572.0,40.0475,40.0556,39.9665,40.0151,16572.0
2018-07-27 13:40:00,49.37,49.4,49.33,49.33,15939.0,40.0151,40.0394,39.9827,39.9827,15939.0
2018-07-27 13:50:00,49.33,49.39,49.31,49.39,20532.0,39.9827,40.0313,39.9665,40.0313,20532.0
2018-07-27 14:00:00,49.39,49.42,49.33,49.34,30013.0,40.0313,40.0556,39.9827,39.9908,30013.0
2018-07-27 14:10:00,49.34,49.37,49.29,49.32,33892.0,39.9908,40.0151,39.9503,39.9746,33892.0
2018-07-27 14:20:00,49.32,49.32,49.0,49.25,1786583.0,39.9746,39.9746,39.7152,39.9179,1786583.0
2018-07-27 14:30:00,49.26,49.29,49.0,49.03,230430.0,39.926,39.9503,39.7152,39.7395,230430.0
2018-07-27 14:40:00,49.03,49.12,48.98,49.1,95179.0,39.7395,39.8125,39.699,39.7963,95179.0
2018-07-27 14:50:00,49.08,49.19,49.08,49.16,58979.0,39.7801,39.8692,39.7801,39.8449,58979.0
2018-07-27 15:00:00,49.16,49.32,49.15,49.31,82094.0,39.8449,39.9746,39.8368,39.9665,82094.0
2018-07-27 15:10:00,49.3,49.33,49.27,49.3,119709.0,39.9584,39.9827,39.9341,39.9584,119709.0
2018-07-27 15:20:00,49.29,49.31,49.23,49.26,106559.0,39.9503,39.9665,39.9016,39.926,106559.0
2018-07-27 15:30:00,49.27,49.4,49.25,49.37,198965.0,39.9341,40.0394,39.9179,40.0151,198965.0
2018-07-27 15:40:00,49.36,49.38,49.29,49.33,154434.0,40.007,40.0232,39.9503,39.9827,154434.0
2018-07-27 15:50:00,49.32,49.37,49.29,49.33,244950.0,39.9746,40.0151,39.9503,39.9827,244950.0
2018-07-30 09:30:00,49.36,49.86,49.13,49.8,77636.0,40.007,40.4123,39.8206,40.3636,77636.0
2018-07-30 09:40:00,49.8,50.08,49.74,49.92,79029.0,40.3636,40.5906,40.315,40.4609,79029.0
2018-07-30 09:50:00,49.9,49.99,49.82,49.92,119321.0,40.4447,40.5176,40.3798,40.4609,119321.0
2018-07-30 10:00:00,49.91,50.17,49.83,50.06,232060.0,40.4528,40.6635,40.3879,40.5744,232060.0
2018-07-30 10:10:00,50.06,50.16,49.92,50.06,113873.0,40.5744,40.6554,40.4609,40.5744,113873.0
2018-07-30 10:20:00,50.05,50.05,49.94,49.96,143736.0,40.5663,40.5663,40.4771,40.4933,143736.0
2018-07-30 10:30:00,49.97,50.14,49.96,50.01,147954.0,40.5014,40.6392,40.4933,40.5338,147954.0
2018-07-30 10:40:00,50.0,50.0,49.72,49.76,114621.0,40.5257,40.5257,40.2988,40.3312,114621.0
2018-07-30 10:50:00,49.76,49.96,49.73,49.88,62636.0,40.3312,40.4933,40.3069,40.4285,62636.0
2018-07-30 11:00:00,49.87,50.02,49.87,50.0,59761.0,40.4204,40.5419,40.4204,40.5257,59761.0
2018-07-30 11:10:00,50.01,50.01,49.91,49.94,33530.0,40.5338,40.5338,40.4528,40.4771,33530.0
2018-07-30 11:20:00,49.95,50.02,49.89,49.97,25575.0,40.4852,40.5419,40.4366,40.5014,25575.0
2018-07-30 11:30:00,49.97,50.01,49.86,49.93,41421.0,40.5014,40.5338,40.4123,40.469,41421.0
2018-07-30 11:40:00,49.93,49.99,49.9,49.96,75951.0,40.469,40.5176,40.4447,40.4933,75951.0
2018-07-30 11:50:00,49.96,50.18,49.93,50.05,151025.0,40.4933,40.6716,40.469,40.5663,151025.0
2018-07-30 12:00:00,50.05,50.07,50.0,50.04,79119.0,40.5663,40.5825,40.5257,40.5582,79119.0
2018-07-30 12:10:00,50.04,50.05,49.98,50.01,78553.0,40.5582,40.5663,40.5095,40.5338,78553.0
2018-07-30 12:20:00,50.02,50.04,49.96,49.98,53995.0,40.5419,40.5582,40.4933,40.5095,53995.0
2018-07-30 12:30:00,49.98,50.0,49.95,49.99,26101.0,40.5095,40.5257,40.4852,40.5176,26101.0
2018-07-30 12:40:00,50.01,50.02,49.98,50.01,51381.0,40.5338,40.5419,40.5095,40.5338,51381.0
2018-07-30 12:50:00,50.01,50.04,50.0,50.0,55445.0,40.5338,40.5582,40.5257,40.5257,55445.0
2018-07-30 13:00:00,50.01,50.03,49.94,49.98,35235.0,40.5338,40.5501,40.4771,40.5095,35235.0
2018-07-30 13:10:00,49.98,49.99,49.96,49.98,18941.0,40.5095,40.5176,40.4933,40.5095,18941.0
2018-07-30 13:20:00,49.98,50.0,49.87,49.93,42458.0,40.5095,40.5257,40.4204,40.469,42458.0
2018-07-30 13:30:00,49.92,49.95,49.88,49.94,20918.0,40.4609,40.4852,40.4285,40.4771,20918.0
2018-07-30 13:40:00,49.94,50.06,49.93,50.05,62811.0,40.4771,40.5744,40.469,40.5663,62811.0
2018-07-30 13:50:00,50.04,50.11,50.02,50.08,68641.0,40.5582,40.6149,40.5419,40.5906,68641.0
2018-07-30 14:00:00,50.08,50.11,50.04,50.07,36888.0,40.5906,40.6149,40.5582,40.5825,36888.0
2018-07-30 14:10:00,50.07,50.12,49.95,49.96,59855.0,40.5825,40.623,40.4852,40.4933,59855.0
2018-07-30 14:20:00,49.95,50.04,49.95,50.04,41403.0,40.4852,40.5582,40.4852,40.5582,41403.0
2018-07-30 14:30:00,50.03,50.08,49.99,50.01,83344.0,40.5501,40.5906,40.5176,40.5338,83344.0
2018-07-30 14:40:00,50.01,50.07,50.0,50.06,76987.0,40.5338,40.5825,40.5257,40.5744,76987.0
2018-07-30 14:50:00,50.06,50.1,50.01,50.04,70409.0,40.5744,40.6068,40.5338,40.5582,70409.0
2018-07-30 15:00:00,50.04,50.11,50.0,50.1,76176.0,40.5582,40.6149,40.5257,40.6068,76176.0
2018-07-30 15:10:00,50.11,50.14,50.06,50.14,98467.0,40.6149,40.6392,40.5744,40.6392,98467.0
2018-07-30 15:20:00,50.14,50.2,50.11,50.2,110232.0,40.6392,40.6878,40.6149,40.6878,110232.0
2018-07-30 15:30:00,50.19,50.27,50.13,50.2,136044.0,40.6797,40.7446,40.6311,40.6878,136044.0
2018-07-30 15:40:00,50.19,50.22,50.16,50.18,138751.0,40.6797,40.7041,40.6554,40.6716,138751.0
2018-07-30 15:50:00,50.18,50.21,50.14,50.18,336483.0,40.6716,40.6959,40.6392,40.6716,336483.0
2018-07-31 09:30:00,50.22,50.42,49.77,49.93,95684.0,40.7041,40.8662,40.3393,40.469,95684.0
2018-07-31 09:40:00,49.98,50.22,49.8,50.1,44107.0,40.5095,40.7041,40.3636,40.6068,44107.0
2018-07-31 09:50:00,50.07,50.55,50.07,50.3,220715.0,40.5825,40.9715,40.5825,40.7689,220715.0
2018-07-31 10:00:00,50.31,50.66,50.3,50.49,115679.0,40.777,41.0607,40.7689,40.9229,115679.0
2018-07-31 10:10:00,50.47,50.71,50.4,50.6,271708.0,40.9067,41.1012,40.8499,41.012,271708.0
2018-07-31 10:20:00,50.59,50.68,50.3,50.44,76679.0,41.0039,41.0769,40.7689,40.8824,76679.0
2018-07-31 10:30:00,50.44,50.69,50.37,50.68,93533.0,40.8824,41.085,40.8256,41.0769,93533.0
2018-07-31 10:40:00,50.68,50.8,50.65,50.78,101876.0,41.0769,41.1741,41.0526,41.1579,101876.0
2018-07-31 10:50:00,50.78,50.92,50.69,50.88,88325.0,41.1579,41.2714,41.085,41.239,88325.0
2018-07-31 11:00:00,50.89,50.97,50.72,50.72,149508.0,41.2471,41.3119,41.1093,41.1093,149508.0
2018-07-31 11:10:00,50.72,50.8,50.55,50.61,74681.0,41.1093,41.1741,40.9715,41.0202,74681.0
2018-07-31 11:20:00,50.62,50.82,50.62,50.81,88713.0,41.0283,41.1904,41.0283,41.1823,88713.0
2018-07-31 11:30:00,50.81,50.86,50.65,50.69,149161.0,41.1823,41.2228,41.0526,41.085,149161.0
2018-07-31 11:40:00,50.69,50.76,50.64,50.68,154422.0,41.085,41.1417,41.0445,41.0769,154422.0
2018-07-31 11:50:00,50.68,50.74,50.55,50.58,161474.0,41.0769,41.1255,40.9715,40.9958,161474.0
2018-07-31 12:00:00,50.59,50.59,50.32,50.37,46827.0,41.0039,41.0039,40.7851,40.8256,46827.0
2018-07-31 12:10:00,50.37,50.41,50.26,50.35,43185.0,40.8256,40.858,40.7365,40.8094,43185.0
2018-07-31 12:20:00,50.38,50.4,50.22,50.26,83069.0,40.8337,40.8499,40.7041,40.7365,83069.0
2018-07-31 12:30:00,50.26,50.39,50.22,50.35,50294.0,40.7365,40.8418,40.7041,40.8094,50294.0
2018-07-31 12:40:00,50.33,50.5,50.33,50.48,34882.0,40.7932,40.931,40.7932,40.9148,34882.0
2018-07-31 12:50:00,50.49,50.53,50.45,50.48,65117.0,40.9229,40.9553,40.8905,40.9148,65117.0
2018-07-31 13:00:00,50.48,50.48,50.26,50.36,57415.0,40.9148,40.9148,40.7365,40.8175,57415.0
2018-07-31 13:10:00,50.35,50.38,50.0,50.16,1260647.0,40.8094,40.8337,40.5257,40.6554,1260647.0
2018-07-31 13:20:00,50.19,50.19,49.78,50.05,166606.0,40.6797,40.6797,40.3474,40.5663,166606.0
2018-07-31 13:30:00,50.05,50.11,50.0,50.03,51211.0,40.5663,40.6149,40.5257,40.5501,51211.0
2018-07-31 13:40:00,50.03,50.09,50.0,50.09,31673.0,40.5501,40.5987,40.5257,40.5987,31673.0
2018-07-31 13:50:00,50.08,50.19,50.07,50.19,49585.0,40.5906,40.6797,40.5825,40.6797,49585.0
2018-07-31 14:00:00,50.2,50.21,50.0,50.07,93687.0,40.6878,40.6959,40.5257,40.5825,93687.0
2018-07-31 14:10:00,50.06,50.09,50.0,50.05,49932.0,40.5744,40.5987,40.5257,40.5663,49932.0
2018-07-31 14:20:00,50.05,50.06,49.99,50.05,52155.0,40.5663,40.5744,40.5176,40.5663,52155.0
2018-07-31 14:30:00,50.04,50.07,50.0,50.05,37265.0,40.5582,40.5825,40.5257,40.5663,37265.0
2018-07-31 14:40:00,50.05,50.17,50.02,50.16,114676.0,40.5663,40.6635,40.5419,40.6554,114676.0
2018-07-31 14:50:00,50.17,50.17,49.96,49.97,83428.0,40.6635,40.6635,40.4933,40.5014,83428.0
2018-07-31 15:00:00,49.97,50.0,49.94,49.99,67617.0,40.5014,40.5257,40.4771,40.5176,67617.0
2018-07-31 15:10:00,50.0,50.0,49.89,49.96,55589.0,40.5257,40.5257,40.4366,40.4933,55589.0
2018-07-31 15:20:00,49.96,49.98,49.9,49.91,52018.0,40.4933,40.5095,40.4447,40.4528,52018.0
2018-07-31 15:30:00,49.91,50.01,49.91,50.0,107585.0,40.4528,40.5338,40.4528,40.5257,107585.0
2018-07-31 15:40:00,50.0,50.01,49.88,49.92,192085.0,40.5257,40.5338,40.4285,40.4609,192085.0
2018-07-31 15:50:00,49.92,49.98,49.9,49.93,642136.0,40.4609,40.5095,40.4447,40.469,642136.0
2018-08-01 09:30:00,49.96,50.27,49.93,49.96,63286.0,40.4933,40.7446,40.469,40.4933,63286.0
2018-08-01 09:40:00,49.98,50.07,49.83,50.01,42707.0,40.5095,40.5825,40.3879,40.5338,42707.0
2018-08-01 09:50:00,50.01,50.53,50.0,50.43,70903.0,40.5338,40.9553,40.5257,40.8743,70903.0
2018-08-01 10:00:00,50.44,50.45,50.24,50.41,71260.0,40.8824,40.8905,40.7203,40.858,71260.0
2018-08-01 10:10:00,50.4,50.4,50.26,50.33,57578.0,40.8499,40.8499,40.7365,40.7932,57578.0
2018-08-01 10:20:00,50.35,50.41,50.25,50.26,41899.0,40.8094,40.858,40.7284,40.7365,41899.0
2018-08-01 10:30:00,50.26,50.31,50.21,50.21,35360.0,40.7365,40.777,40.6959,40.6959,35360.0
2018-08-01 10:40:00,50.21,50.25,50.14,50.24,48599.0,40.6959,40.7284,40.6392,40.7203,48599.0
2018-08-01 10:50:00,50.25,50.29,50.14,50.27,35741.0,40.7284,40.7608,40.6392,40.7446,35741.0
2018-08-01 11:00:00,50.28,50.36,50.27,50.32,30427.0,40.7527,40.8175,40.7446,40.7851,30427.0
2018-08-01 11:10:00,50.32,50.37,50.25,50.37,92494.0,40.7851,40.8256,40.7284,40.8256,92494.0
2018-08-01 11:20:00,50.36,50.39,50.26,50.38,49301.0,40.8175,40.8418,40.7365,40.8337,49301.0
2018-08-01 11:30:00,50.37,50.44,50.28,50.35,194635.0,40.8256,40.8824,40.7527,40.8094,194635.0
2018-08-01 11:40:00,50.35,50.36,50.29,50.3,37876.0,40.8094,40.8175,40.7608,40.7689,37876.0
2018-08-01 11:50:00,50.28,50.28,50.1,50.11,43367.0,40.7527,40.7527,40.6068,40.6149,43367.0
2018-08-01 12:00:00,50.1,50.1,50.01,50.03,28402.0,40.6068,40.6068,40.5338,40.5501,28402.0
2018-08-01 12:10:00,50.04,50.1,50.01,50.07,22383.0,40.5582,40.6068,40.5338,40.5825,22383.0
2018-08-01 12:20:00,50.07,50.13,50.01,50.02,24818.0,40.5825,40.6311,40.5338,40.5419,24818.0
2018-08-01 12:30:00,50.01,50.03,50.0,50.0,23638.0,40.5338,40.5501,40.5257,40.5257,23638.0
2018-08-01 12:40:00,50.0,50.11,49.99,50.11,51834.0,40.5257,40.6149,40.5176,40.6149,51834.0
2018-08-01 12:50:00,50.1,50.15,50.1,50.11,36146.0,40.6068,40.6473,40.6068,40.6149,36146.0
2018-08-01 13:00:00,50.1,50.11,50.01,50.02,40846.0,40.6068,40.6149,40.5338,40.5419,40846.0
2018-08-01 13:10:00,50.03,50.11,50.02,50.1,36225.0,40.5501,40.6149,40.5419,40.6068,36225.0
2018-08-01 13:20:00,50.1,50.11,50.05,50.06,24353.0,40.6068,40.6149,40.5663,40.5744,24353.0
2018-08-01 13:30:00,50.09,50.16,50.07,50.15,23329.0,40.5987,40.6554,40.5825,40.6473,23329.0
2018-08-01 13:40:00,50.14,50.25,50.12,50.23,46966.0,40.6392,40.7284,40.623,40.7122,46966.0
2018-08-01 13:50:00,50.24,50.27,50.14,50.2,112358.0,40.7203,40.7446,40.6392,40.6878,112358.0
2018-08-01 14:00:00,50.18,50.25,50.11,50.13,38199.0,40.6716,40.7284,40.6149,40.6311,38199.0
2018-08-01 14:10:00,50.13,50.26,50.1,50.22,54892.0,40.6311,40.7365,40.6068,40.7041,54892.0
2018-08-01 14:20:00,50.21,50.26,50.13,50.14,35429.0,40.6959,40.7365,40.6311,40.6392,35429.0
2018-08-01 14:30:00,50.13,50.21,50.13,50.15,33684.0,40.6311,40.6959,40.6311,40.6473,33684.0
2018-08-01 14:40:00,50.15,50.18,50.11,50.16,28485.0,40.6473,40.6716,40.6149,40.6554,28485.0
2018-08-01 14:50:00,50.17,50.21,50.04,50.09,75655.0,40.6635,40.6959,40.5582,40.5987,75655.0
2018-08-01 15:00:00,50.07,50.07,49.98,50.05,53600.0,40.5825,40.5825,40.5095,40.5663,53600.0
2018-08-01 15:10:00,50.06,50.11,50.04,50.11,43016.0,40.5744,40.6149,40.5582,40.6149,43016.0
2018-08-01 15:20:00,50.11,50.18,50.1,50.18,48570.0,40.6149,40.6716,40.6068,40.6716,48570.0
2018-08-01 15:30:00,50.18,50.18,50.1,50.15,68384.0,40.6716,40.6716,40.6068,40.6473,68384.0
2018-08-01 15:40:00,50.14,50.24,50.14,50.18,82986.0,40.6392,40.7203,40.6392,40.6716,82986.0
2018-08-01 15:50:00,50.17,50.2,50.01,50.04,309626.0,40.6635,40.6878,40.5338,40.5582,309626.0
2018-08-02 09:30:00,49.83,50.12,49.37,49.49,105088.0,40.3879,40.623,40.0151,40.1124,105088.0
2018-08-02 09:40:00,49.5,49.79,49.49,49.58,71040.0,40.1205,40.3555,40.1124,40.1853,71040.0
2018-08-02 09:50:00,49.6,49.68,49.46,49.53,55816.0,40.2015,40.2664,40.0881,40.1448,55816.0
2018-08-02 10:00:00,49.53,49.74,49.49,49.7,63985.0,40.1448,40.315,40.1124,40.2826,63985.0
2018-08-02 10:10:00,49.71,49.98,49.69,49.93,108133.0,40.2907,40.5095,40.2745,40.469,108133.0
2018-08-02 10:20:00,49.95,50.12,49.92,50.09,68840.0,40.4852,40.623,40.4609,40.5987,68840.0
2018-08-02 10:30:00,50.1,50.11,49.86,50.05,351753.0,40.6068,40.6149,40.4123,40.5663,351753.0
2018-08-02 10:40:00,50.03,50.03,49.79,49.92,72965.0,40.5501,40.5501,40.3555,40.4609,72965.0
2018-08-02 10:50:00,49.92,49.94,49.66,49.78,37797.0,40.4609,40.4771,40.2502,40.3474,37797.0
2018-08-02 11:00:00,49.8,49.86,49.68,49.73,42886.0,40.3636,40.4123,40.2664,40.3069,42886.0
2018-08-02 11:10:00,49.72,49.75,49.61,49.63,42966.0,40.2988,40.3231,40.2096,40.2258,42966.0
2018-08-02 11:20:00,49.64,49.73,49.6,49.72,62125.0,40.234,40.3069,40.2015,40.2988,62125.0
2018-08-02 11:30:00,49.71,49.78,49.6,49.74,75598.0,40.2907,40.3474,40.2015,40.315,75598.0
2018-08-02 11:40:00,49.74,49.79,49.69,49.76,61172.0,40.315,40.3555,40.2745,40.3312,61172.0
2018-08-02 11:50:00,49.77,49.8,49.64,49.8,64678.0,40.3393,40.3636,40.234,40.3636,64678.0
2018-08-02 12:00:00,49.8,50.01,49.78,49.94,113896.0,40.3636,40.5338,40.3474,40.4771,113896.0
2018-08-02 12:10:00,49.93,49.94,49.82,49.85,32928.0,40.469,40.4771,40.3798,40.4042,32928.0
2018-08-02 12:20:00,49.85,49.93,49.8,49.93,66093.0,40.4042,40.469,40.3636,40.469,66093.0
2018-08-02 12:30:00,49.93,49.97,49.87,49.92,53686.0,40.469,40.5014,40.4204,40.4609,53686.0
2018-08-02 12:40:00,49.93,50.01,49.93,49.95,21978.0,40.469,40.5338,40.469,40.4852,21978.0
2018-08-02 12:50:00,49.95,50.05,49.92,50.01,15174.0,40.4852,40.5663,40.4609,40.5338,15174.0
2018-08-02 13:00:00,50.01,50.04,49.86,49.87,47151.0,40.5338,40.5582,40.4123,40.4204,47151.0
2018-08-02 13:10:00,49.87,49.87,49.78,49.8,36871.0,40.4204,40.4204,40.3474,40.3636,36871.0
2018-08-02 13:20:00,49.79,49.85,49.71,49.76,110943.0,40.3555,40.4042,40.2907,40.3312,110943.0
2018-08-02 13:30:00,49.78,49.94,49.73,49.94,42906.0,40.3474,40.4771,40.3069,40.4771,42906.0
2018-08-02 13:40:00,49.94,50.02,49.91,49.97,42283.0,40.4771,40.5419,40.4528,40.5014,42283.0
2018-08-02 13:50:00,49.97,50.02,49.95,49.99,38371.0,40.5014,40.5419,40.4852,40.5176,38371.0
2018-08-02 14:00:00,50.0,50.05,49.94,50.03,122064.0,40.5257,40.5663,40.4771,40.5501,122064.0
2018-08-02 14:10:00,50.03,50.07,49.99,49.99,122548.0,40.5501,40.5825,40.5176,40.5176,122548.0
2018-08-02 14:20:00,49.98,50.08,49.98,50.04,220133.0,40.5095,40.5906,40.5095,40.5582,220133.0
2018-08-02 14:30:00,50.05,50.07,49.99,50.0,360761.0,40.5663,40.5825,40.5176,40.5257,360761.0
2018-08-02 14:40:00,49.98,49.99,49.89,49.96,35417.0,40.5095,40.5176,40.4366,40.4933,35417.0
2018-08-02 14:50:00,49.96,50.0,49.94,49.97,39805.0,40.4933,40.5257,40.4771,40.5014,39805.0
2018-08-02 15:00:00,49.97,50.01,49.94,49.97,40920.0,40.5014,40.5338,40.4771,40.5014,40920.0
2018-08-02 15:10:00,49.97,50.01,49.96,50.0,47028.0,40.5014,40.5338,40.4933,40.5257,47028.0
2018-08-02 15:20:00,50.0,50.0,49.94,50.0,52552.0,40.5257,40.5257,40.4771,40.5257,52552.0
2018-08-02 15:30:00,50.0,50.03,49.95,50.03,76873.0,40.5257,40.5501,40.4852,40.5501,76873.0
2018-08-02 15:40:00,50.03,50.07,49.99,50.05,135348.0,40.5501,40.5825,40.5176,40.5663,135348.0
2018-08-02 15:50:00,50.04,50.06,49.9,49.96,328674.0,40.5582,40.5744,40.4447,40.4933,328674.0
2018-08-03 09:30:00,50.0,50.39,50.0,50.22,96646.0,40.5257,40.8418,40.5257,40.7041,96646.0
2018-08-03 09:40:00,50.25,50.55,50.19,50.47,192356.0,40.7284,40.9715,40.6797,40.9067,192356.0
2018-08-03 09:50:00,50.47,50.47,50.26,50.35,527756.0,40.9067,40.9067,40.7365,40.8094,527756.0
2018-08-03 10:00:00,50.39,50.66,50.37,50.57,132107.0,40.8418,41.0607,40.8256,40.9877,132107.0
2018-08-03 10:10:00,50.57,50.62,50.45,50.57,172019.0,40.9877,41.0283,40.8905,40.9877,172019.0
2018-08-03 10:20:00,50.58,50.63,50.55,50.61,144092.0,40.9958,41.0364,40.9715,41.0202,144092.0
2018-08-03 10:30:00,50.6,50.71,50.52,50.71,263354.0,41.012,41.1012,40.9472,41.1012,263354.0
2018-08-03 10:40:00,50.7,50.99,50.61,50.91,137102.0,41.0931,41.3281,41.0202,41.2633,137102.0
2018-08-03 10:50:00,50.91,50.94,50.82,50.88,89821.0,41.2633,41.2876,41.1904,41.239,89821.0
2018-08-03 11:00:00,50.89,50.93,50.82,50.85,73462.0,41.2471,41.2795,41.1904,41.2147,73462.0
2018-08-03 11:10:00,50.85,50.91,50.8,50.85,44266.0,41.2147,41.2633,41.1741,41.2147,44266.0
2018-08-03 11:20:00,50.85,50.91,50.83,50.85,48693.0,41.2147,41.2633,41.1985,41.2147,48693.0
2018-08-03 11:30:00,50.84,50.89,50.8,50.87,47766.0,41.2066,41.2471,41.1741,41.2309,47766.0
2018-08-03 11:40:00,50.87,50.9,50.77,50.79,51414.0,41.2309,41.2552,41.1498,41.166,51414.0
2018-08-03 11:50:00,50.79,50.81,50.6,50.61,56083.0,41.166,41.1823,41.012,41.0202,56083.0
2018-08-03 12:00:00,50.61,50.66,50.58,50.62,45025.0,41.0202,41.0607,40.9958,41.0283,45025.0
2018-08-03 12:10:00,50.62,50.71,50.57,50.69,48891.0,41.0283,41.1012,40.9877,41.085,48891.0
2018-08-03 12:20:00,50.69,50.71,50.67,50.68,61307.0,41.085,41.1012,41.0688,41.0769,61307.0
2018-08-03 12:30:00,50.68,50.69,50.48,50.57,42776.0,41.0769,41.085,40.9148,40.9877,42776.0
2018-08-03 12:40:00,50.56,50.61,50.46,50.49,40824.0,40.9796,41.0202,40.8986,40.9229,40824.0
2018-08-03 12:50:00,50.48,50.51,50.47,50.5,37360.0,40.9148,40.9391,40.9067,40.931,37360.0
2018-08-03 13:00:00,50.5,50.5,50.37,50.39,51593.0,40.931,40.931,40.8256,40.8418,51593.0
2018-08-03 13:10:00,50.4,50.41,50.37,50.4,54859.0,40.8499,40.858,40.8256,40.8499,54859.0
2018-08-03 13:20:00,50.41,50.48,50.38,50.4,141895.0,40.858,40.9148,40.8337,40.8499,141895.0
2018-08-03 13:30:00,50.4,50.51,50.39,50.51,44136.0,40.8499,40.9391,40.8418,40.9391,44136.0
2018-08-03 13:40:00,50.51,50.51,50.45,50.46,59472.0,40.9391,40.9391,40.8905,40.8986,59472.0
2018-08-03 13:50:00,50.47,50.48,50.45,50.47,46613.0,40.9067,40.9148,40.8905,40.9067,46613.0
2018-08-03 14:00:00,50.47,50.53,50.45,50.51,71439.0,40.9067,40.9553,40.8905,40.9391,71439.0
2018-08-03 14:10:00,50.51,50.53,50.43,50.45,49720.0,40.9391,40.9553,40.8743,40.8905,49720.0
2018-08-03 14:20:00,50.45,50.45,50.39,50.39,32296.0,40.8905,40.8905,40.8418,40.8418,32296.0
2018-08-03 14:30:00,50.39,50.44,50.38,50.43,86815.0,40.8418,40.8824,40.8337,40.8743,86815.0
2018-08-03 14:40:00,50.43,50.52,50.43,50.51,43963.0,40.8743,40.9472,40.8743,40.9391,43963.0
2018-08-03 14:50:00,50.51,50.56,50.44,50.48,49857.0,40.9391,40.9796,40.8824,40.9148,49857.0
2018-08-03 15:00:00,50.48,50.49,50.46,50.49,42799.0,40.9148,40.9229,40.8986,40.9229,42799.0
2018-08-03 15:10:00,50.48,50.56,50.46,50.52,73147.0,40.9148,40.9796,40.8986,40.9472,73147.0
2018-08-03 15:20:00,50.51,50.6,50.49,50.51,201929.0,40.9391,41.012,40.9229,40.9391,201929.0
2018-08-03 15:30:00,50.51,50.55,50.47,50.47,100026.0,40.9391,40.9715,40.9067,40.9067,100026.0
2018-08-03 15:40:00,50.48,50.49,50.41,50.46,225346.0,40.9148,40.9229,40.858,40.8986,225346.0
2018-08-03 15:50:00,50.47,50.48,50.23,50.29,532178.0,40.9067,40.9148,40.7122,40.7608,532178.0
2018-08-06 09:30:00,49.24,50.65,49.09,50.43,387904.0,39.9097,41.0526,39.7882,40.8743,387904.0
2018-08-06 09:40:00,50.5,50.76,50.19,50.56,282888.0,40.931,41.1417,40.6797,40.9796,282888.0
2018-08-06 09:50:00,50.54,50.91,50.19,50.73,322204.0,40.9634,41.2633,40.6797,41.1174,322204.0
2018-08-06 10:00:00,50.7,51.54,50.64,51.33,212612.0,41.0931,41.7739,41.0445,41.6037,212612.0
2018-08-06 10:10:00,51.32,51.32,50.71,50.93,148367.0,41.5956,41.5956,41.1012,41.2795,148367.0
2018-08-06 10:20:00,50.95,51.32,50.9,51.16,181072.0,41.2957,41.5956,41.2552,41.4659,181072.0
2018-08-06 10:30:00,51.17,51.44,51.11,51.27,276086.0,41.474,41.6929,41.4254,41.5551,276086.0
2018-08-06 10:40:00,51.27,51.29,50.97,51.08,94749.0,41.5551,41.5713,41.3119,41.4011,94749.0
2018-08-06 10:50:00,51.1,51.28,50.91,51.08,117590.0,41.4173,41.5632,41.2633,41.4011,117590.0
2018-08-06 11:00:00,51.08,51.1,50.93,51.05,76469.0,41.4011,41.4173,41.2795,41.3768,76469.0
2018-08-06 11:10:00,51.04,51.06,50.77,51.03,113878.0,41.3687,41.3849,41.1498,41.3606,113878.0
2018-08-06 11:20:00,51.03,51.06,50.7,50.8,72340.0,41.3606,41.3849,41.0931,41.1741,72340.0
2018-08-06 11:30:00,50.8,50.82,50.62,50.65,65215.0,41.1741,41.1904,41.0283,41.0526,65215.0
2018-08-06 11:40:00,50.65,50.78,50.57,50.71,53162.0,41.0526,41.1579,40.9877,41.1012,53162.0
2018-08-06 11:50:00,50.71,50.95,50.71,50.76,71671.0,41.1012,41.2957,41.1012,41.1417,71671.0
2018-08-06 12:00:00,50.76,50.82,50.66,50.74,45212.0,41.1417,41.1904,41.0607,41.1255,45212.0
2018-08-06 12:10:00,50.73,50.75,50.57,50.62,53000.0,41.1174,41.1336,40.9877,41.0283,53000.0
2018-08-06 12:20:00,50.61,50.69,50.51,50.59,63298.0,41.0202,41.085,40.9391,41.0039,63298.0
2018-08-06 12:30:00,50.59,50.69,50.49,50.54,64806.0,41.0039,41.085,40.9229,40.9634,64806.0
2018-08-06 12:40:00,50.51,50.57,50.42,50.48,50000.0,40.9391,40.9877,40.8662,40.9148,50000.0
2018-08-06 12:50:00,50.48,50.66,50.4,50.63,50258.0,40.9148,41.0607,40.8499,41.0364,50258.0
2018-08-06 13:00:00,50.62,50.64,50.52,50.6,46506.0,41.0283,41.0445,40.9472,41.012,46506.0
2018-08-06 13:10:00,50.6,50.72,50.58,50.68,45489.0,41.012,41.1093,40.9958,41.0769,45489.0
2018-08-06 13:20:00,50.67,50.7,50.57,50.67,43224.0,41.0688,41.0931,40.9877,41.0688,43224.0
2018-08-06 13:30:00,50.66,50.71,50.63,50.64,48629.0,41.0607,41.1012,41.0364,41.0445,48629.0
2018-08-06 13:40:00,50.62,50.63,50.41,50.44,55803.0,41.0283,41.0364,40.858,40.8824,55803.0
2018-08-06 13:50:00,50.44,50.47,50.38,50.46,52846.0,40.8824,40.9067,40.8337,40.8986,52846.0
2018-08-06 14:00:00,50.46,50.61,50.45,50.57,57799.0,40.8986,41.0202,40.8905,40.9877,57799.0
2018-08-06 14:10:00,50.57,50.58,50.44,50.48,57215.0,40.9877,40.9958,40.8824,40.9148,57215.0
2018-08-06 14:20:00,50.48,50.52,50.41,50.44,68770.0,40.9148,40.9472,40.858,40.8824,68770.0
2018-08-06 14:30:00,50.45,50.48,50.28,50.41,71831.0,40.8905,40.9148,40.7527,40.858,71831.0
2018-08-06 14:40:00,50.41,50.56,50.36,50.51,64402.0,40.858,40.9796,40.8175,40.9391,64402.0
2018-08-06 14:50:00,50.51,50.52,50.37,50.5,55918.0,40.9391,40.9472,40.8256,40.931,55918.0
2018-08-06 15:00:00,50.49,50.49,50.36,50.39,49018.0,40.9229,40.9229,40.8175,40.8418,49018.0
2018-08-06 15:10:00,50.39,50.41,50.22,50.26,134343.0,40.8418,40.858,40.7041,40.7365,134343.0
2018-08-06 15:20:00,50.26,50.33,50.24,50.26,124203.0,40.7365,40.7932,40.7203,40.7365,124203.0
2018-08-06 15:30:00,50.27,50.28,50.07,50.24,140503.0,40.7446,40.7527,40.5825,40.7203,140503.0
2018-08-06 15:40:00,50.24,50.24,50.0,50.04,1846995.0,40.7203,40.7203,40.5257,40.5582,1846995.0
2018-08-06 15:50:00,50.05,50.16,50.0,50.05,1220024.0,40.5663,40.6554,40.5257,40.5663,1220024.0
2018-08-07 09:30:00,49.89,50.01,49.27,49.5,160508.0,40.4366,40.5338,39.9341,40.1205,160508.0
2018-08-07 09:40:00,49.52,49.74,49.45,49.73,88995.0,40.1367,40.315,40.08,40.3069,88995.0
2018-08-07 09:50:00,49.73,50.05,49.73,49.96,127010.0,40.3069,40.5663,40.3069,40.4933,127010.0
2018-08-07 10:00:00,49.96,50.11,49.89,50.09,70078.0,40.4933,40.6149,40.4366,40.5987,70078.0
2018-08-07 10:10:00,50.09,50.36,50.07,50.34,89716.0,40.5987,40.8175,40.5825,40.8013,89716.0
2018-08-07 10:20:00,50.33,50.39,50.28,50.36,88956.0,40.7932,40.8418,40.7527,40.8175,88956.0
2018-08-07 10:30:00,50.36,50.66,50.33,50.64,155557.0,40.8175,41.0607,40.7932,41.0445,155557.0
2018-08-07 10:40:00,50.65,50.68,50.48,50.51,112935.0,41.0526,41.0769,40.9148,40.9391,112935.0
2018-08-07 10:50:00,50.51,50.78,50.48,50.75,209547.0,40.9391,41.1579,40.9148,41.1336,209547.0
2018-08-07 11:00:00,50.75,50.8,50.63,50.72,86130.0,41.1336,41.1741,41.0364,41.1093,86130.0
2018-08-07 11:10:00,50.72,50.82,50.72,50.8,68119.0,41.1093,41.1904,41.1093,41.1741,68119.0
2018-08-07 11:20:00,50.79,50.82,50.74,50.78,79190.0,41.166,41.1904,41.1255,41.1579,79190.0
2018-08-07 11:30:00,50.78,50.8,50.63,50.68,1216230.0,41.1579,41.1741,41.0364,41.0769,1216230.0
2018-08-07 11:40:00,50.66,50.77,50.57,50.76,95036.0,41.0607,41.1498,40.9877,41.1417,95036.0
2018-08-07 11:50:00,50.76,50.76,50.68,50.72,59724.0,41.1417,41.1417,41.0769,41.1093,59724.0
2018-08-07 12:00:00,50.72,50.79,50.67,50.78,57520.0,41.1093,41.166,41.0688,41.1579,57520.0
2018-08-07 12:10:00,50.78,50.8,50.75,50.77,41138.0,41.1579,41.1741,41.1336,41.1498,41138.0
2018-08-07 12:20:00,50.76,50.77,50.67,50.67,51848.0,41.1417,41.1498,41.0688,41.0688,51848.0
2018-08-07 12:30:00,50.68,50.7,50.61,50.63,46489.0,41.0769,41.0931,41.0202,41.0364,46489.0
2018-08-07 12:40:00,50.62,50.65,50.62,50.64,55209.0,41.0283,41.0526,41.0283,41.0445,55209.0
2018-08-07 12:50:00,50.63,50.65,50.51,50.54,36582.0,41.0364,41.0526,40.9391,40.9634,36582.0
2018-08-07 13:00:00,50.55,50.59,50.54,50.54,28010.0,40.9715,41.0039,40.9634,40.9634,28010.0
2018-08-07 13:10:00,50.55,50.57,50.53,50.56,19154.0,40.9715,40.9877,40.9553,40.9796,19154.0
2018-08-07 13:20:00,50.57,50.57,50.4,50.42,43698.0,40.9877,40.9877,40.8499,40.8662,43698.0
2018-08-07 13:30:00,50.41,50.41,50.34,50.36,23986.0,40.858,40.858,40.8013,40.8175,23986.0
2018-08-07 13:40:00,50.36,50.43,50.33,50.41,67624.0,40.8175,40.8743,40.7932,40.858,67624.0
2018-08-07 13:50:00,50.41,50.41,50.28,50.31,39036.0,40.858,40.858,40.7527,40.777,39036.0
2018-08-07 14:00:00,50.32,50.38,50.31,50.35,26710.0,40.7851,40.8337,40.777,40.8094,26710.0
2018-08-07 14:10:00,50.35,50.39,50.32,50.39,59913.0,40.8094,40.8418,40.7851,40.8418,59913.0
2018-08-07 14:20:00,50.39,50.41,50.36,50.37,23546.0,40.8418,40.858,40.8175,40.8256,23546.0
2018-08-07 14:30:00,50.37,50.38,50.28,50.29,47487.0,40.8256,40.8337,40.7527,40.7608,47487.0
2018-08-07 14:40:00,50.29,50.33,50.25,50.29,49997.0,40.7608,40.7932,40.7284,40.7608,49997.0
2018-08-07 14:50:00,50.29,50.33,50.28,50.32,37456.0,40.7608,40.7932,40.7527,40.7851,37456.0
2018-08-07 15:00:00,50.31,50.33,50.26,50.32,42979.0,40.777,40.7932,40.7365,40.7851,42979.0
2018-08-07 15:10:00,50.32,50.36,50.31,50.34,41454.0,40.7851,40.8175,40.777,40.8013,41454.0
2018-08-07 15:20:00,50.34,50.39,50.34,50.37,49232.0,40.8013,40.8418,40.8013,40.8256,49232.0
2018-08-07 15:30:00,50.36,50.42,50.33,50.41,94455.0,40.8175,40.8662,40.7932,40.858,94455.0
2018-08-07 15:40:00,50.41,50.55,50.37,50.55,163219.0,40.858,40.9715,40.8256,40.9715,163219.0
2018-08-07 15:50:00,50.56,50.89,50.54,50.81,715812.0,40.9796,41.2471,40.9634,41.1823,715812.0
2018-08-08 09:30:00,51.14,51.14,50.26,50.61,72099.0,41.4497,41.4497,40.7365,41.0202,72099.0
2018-08-08 09:40:00,50.57,50.64,50.03,50.09,64004.0,40.9877,41.0445,40.5501,40.5987,64004.0
2018-08-08 09:50:00,50.08,50.26,49.83,49.86,139573.0,40.5906,40.7365,40.3879,40.4123,139573.0
2018-08-08 10:00:00,49.87,50.02,49.83,49.85,98781.0,40.4204,40.5419,40.3879,40.4042,98781.0
2018-08-08 10:10:00,49.86,49.87,49.5,49.6,75852.0,40.4123,40.4204,40.1205,40.2015,75852.0
2018-08-08 10:20:00,49.59,49.68,49.24,49.41,109041.0,40.1934,40.2664,39.9097,40.0475,109041.0
2018-08-08 10:30:00,49.42,49.64,49.41,49.52,49025.0,40.0556,40.234,40.0475,40.1367,49025.0
2018-08-08 10:40:00,49.51,49.56,49.38,49.38,101026.0,40.1286,40.1691,40.0232,40.0232,101026.0
2018-08-08 10:50:00,49.39,49.45,49.23,49.31,145791.0,40.0313,40.08,39.9016,39.9665,145791.0
2018-08-08 11:00:00,49.32,49.36,49.22,49.29,154200.0,39.9746,40.007,39.8935,39.9503,154200.0
2018-08-08 11:10:00,49.29,49.35,49.19,49.29,102873.0,39.9503,39.9989,39.8692,39.9503,102873.0
2018-08-08 11:20:00,49.29,49.35,49.22,49.32,50080.0,39.9503,39.9989,39.8935,39.9746,50080.0
2018-08-08 11:30:00,49.32,49.39,49.29,49.38,57698.0,39.9746,40.0313,39.9503,40.0232,57698.0
2018-08-08 11:40:00,49.37,49.4,49.22,49.22,67619.0,40.0151,40.0394,39.8935,39.8935,67619.0
2018-08-08 11:50:00,49.23,49.3,49.22,49.29,48874.0,39.9016,39.9584,39.8935,39.9503,48874.0
2018-08-08 12:00:00,49.29,49.34,48.96,49.05,152771.0,39.9503,39.9908,39.6828,39.7557,152771.0
2018-08-08 12:10:00,49.05,49.06,48.94,48.98,69774.0,39.7557,39.7639,39.6666,39.699,69774.0
2018-08-08 12:20:00,48.98,49.0,48.89,48.9,38512.0,39.699,39.7152,39.6261,39.6342,38512.0
2018-08-08 12:30:00,48.9,48.95,48.8,48.93,73052.0,39.6342,39.6747,39.5531,39.6585,73052.0
2018-08-08 12:40:00,48.93,48.98,48.86,48.96,68170.0,39.6585,39.699,39.6018,39.6828,68170.0
2018-08-08 12:50:00,48.95,48.96,48.78,48.82,53869.0,39.6747,39.6828,39.5369,39.5693,53869.0
2018-08-08 13:00:00,48.83,48.85,48.77,48.84,44918.0,39.5774,39.5936,39.5288,39.5855,44918.0
2018-08-08 13:10:00,48.84,48.93,48.79,48.91,82038.0,39.5855,39.6585,39.545,39.6423,82038.0
2018-08-08 13:20:00,48.91,49.08,48.91,49.06,74810.0,39.6423,39.7801,39.6423,39.7639,74810.0
2018-08-08 13:30:00,49.07,49.09,48.99,49.0,46946.0,39.772,39.7882,39.7071,39.7152,46946.0
2018-08-08 13:40:00,49.01,49.09,49.0,49.0,95656.0,39.7233,39.7882,39.7152,39.7152,95656.0
2018-08-08 13:50:00,49.0,49.11,48.97,49.07,40929.0,39.7152,39.8044,39.6909,39.772,40929.0
2018-08-08 14:00:00,49.07,49.21,49.06,49.16,56970.0,39.772,39.8854,39.7639,39.8449,56970.0
2018-08-08 14:10:00,49.17,49.2,49.14,49.16,39305.0,39.853,39.8773,39.8287,39.8449,39305.0
2018-08-08 14:20:00,49.16,49.16,49.09,49.14,39075.0,39.8449,39.8449,39.7882,39.8287,39075.0
2018-08-08 14:30:00,49.14,49.19,49.13,49.15,38995.0,39.8287,39.8692,39.8206,39.8368,38995.0
2018-08-08 14:40:00,49.16,49.16,49.0,49.01,124482.0,39.8449,39.8449,39.7152,39.7233,124482.0
2018-08-08 14:50:00,49.0,49.06,49.0,49.06,48800.0,39.7152,39.7639,39.7152,39.7639,48800.0
2018-08-08 15:00:00,49.06,49.06,49.0,49.03,42608.0,39.7639,39.7639,39.7152,39.7395,42608.0
2018-08-08 15:10:00,49.03,49.08,49.02,49.03,47381.0,39.7395,39.7801,39.7314,39.7395,47381.0
2018-08-08 15:20:00,49.03,49.04,48.94,48.95,57691.0,39.7395,39.7476,39.6666,39.6747,57691.0
2018-08-08 15:30:00,48.95,49.0,48.9,48.92,109646.0,39.6747,39.7152,39.6342,39.6504,109646.0
2018-08-08 15:40:00,48.92,49.01,48.89,48.94,180023.0,39.6504,39.7233,39.6261,39.6666,180023.0
2018-08-08 15:50:00,48.94,49.03,48.89,48.96,330538.0,39.6666,39.7395,39.6261,39.6828,330538.0
2018-08-09 09:30:00,48.82,49.25,48.82,48.96,105610.0,39.5693,39.9179,39.5693,39.6828,105610.0
2018-08-09 09:40:00,48.99,49.07,48.88,49.06,42595.0,39.7071,39.772,39.618,39.7639,42595.0
2018-08-09 09:50:00,49.06,49.27,48.98,49.23,54524.0,39.7639,39.9341,39.699,39.9016,54524.0
2018-08-09 10:00:00,49.24,49.33,49.24,49.24,66921.0,39.9097,39.9827,39.9097,39.9097,66921.0
2018-08-09 10:10:00,49.22,49.28,49.15,49.24,49061.0,39.8935,39.9422,39.8368,39.9097,49061.0
2018-08-09 10:20:00,49.23,49.23,49.07,49.19,41559.0,39.9016,39.9016,39.772,39.8692,41559.0
2018-08-09 10:30:00,49.18,49.29,49.17,49.28,74077.0,39.8611,39.9503,39.853,39.9422,74077.0
2018-08-09 10:40:00,49.29,49.38,49.25,49.38,59876.0,39.9503,40.0232,39.9179,40.0232,59876.0
2018-08-09 10:50:00,49.39,49.39,49.25,49.29,32538.0,40.0313,40.0313,39.9179,39.9503,32538.0
2018-08-09 11:00:00,49.3,49.48,49.3,49.41,40169.0,39.9584,40.1043,39.9584,40.0475,40169.0
2018-08-09 11:10:00,49.41,49.52,49.38,49.47,47091.0,40.0475,40.1367,40.0232,40.0962,47091.0
2018-08-09 11:20:00,49.47,49.49,49.38,49.43,43625.0,40.0962,40.1124,40.0232,40.0637,43625.0
2018-08-09 11:30:00,49.42,49.49,49.27,49.35,75723.0,40.0556,40.1124,39.9341,39.9989,75723.0
2018-08-09 11:40:00,49.34,49.38,49.29,49.29,29423.0,39.9908,40.0232,39.9503,39.9503,29423.0
2018-08-09 11:50:00,49.3,49.37,49.3,49.37,26478.0,39.9584,40.0151,39.9584,40.0151,26478.0
2018-08-09 12:00:00,49.38,49.49,49.37,49.47,28376.0,40.0232,40.1124,40.0151,40.0962,28376.0
2018-08-09 12:10:00,49.48,49.54,49.46,49.49,52738.0,40.1043,40.1529,40.0881,40.1124,52738.0
2018-08-09 12:20:00,49.49,49.53,49.48,49.5,24040.0,40.1124,40.1448,40.1043,40.1205,24040.0
2018-08-09 12:30:00,49.5,49.54,49.48,49.49,19088.0,40.1205,40.1529,40.1043,40.1124,19088.0
2018-08-09 12:40:00,49.49,49.53,49.48,49.5,48505.0,40.1124,40.1448,40.1043,40.1205,48505.0
2018-08-09 12:50:00,49.49,49.5,49.42,49.44,70237.0,40.1124,40.1205,40.0556,40.0718,70237.0
2018-08-09 13:00:00,49.44,49.45,49.34,49.38,56877.0,40.0718,40.08,39.9908,40.0232,56877.0
2018-08-09 13:10:00,49.37,49.41,49.35,49.38,34590.0,40.0151,40.0475,39.9989,40.0232,34590.0
2018-08-09 13:20:00,49.38,49.41,49.35,49.4,17535.0,40.0232,40.0475,39.9989,40.0394,17535.0
2018-08-09 13:30:00,49.4,49.43,49.39,49.41,15771.0,40.0394,40.0637,40.0313,40.0475,15771.0
2018-08-09 13:40:00,49.4,49.44,49.4,49.4,22443.0,40.0394,40.0718,40.0394,40.0394,22443.0
2018-08-09 13:50:00,49.4,49.42,49.39,49.42,19745.0,40.0394,40.0556,40.0313,40.0556,19745.0
2018-08-09 14:00:00,49.41,49.46,49.4,49.43,26488.0,40.0475,40.0881,40.0394,40.0637,26488.0
2018-08-09 14:10:00,49.44,49.45,49.39,49.44,23912.0,40.0718,40.08,40.0313,40.0718,23912.0
2018-08-09 14:20:00,49.44,49.45,49.36,49.39,56128.0,40.0718,40.08,40.007,40.0313,56128.0
2018-08-09 14:30:00,49.42,49.47,49.42,49.45,37273.0,40.0556,40.0962,40.0556,40.08,37273.0
2018-08-09 14:40:00,49.45,49.49,49.4,49.4,18955.0,40.08,40.1124,40.0394,40.0394,18955.0
2018-08-09 14:50:00,49.4,49.44,49.36,49.44,40940.0,40.0394,40.0718,40.007,40.0718,40940.0
2018-08-09 15:00:00,49.44,49.46,49.41,49.42,43309.0,40.0718,40.0881,40.0475,40.0556,43309.0
2018-08-09 15:10:00,49.43,49.44,49.39,49.4,32648.0,40.0637,40.0718,40.0313,40.0394,32648.0
2018-08-09 15:20:00,49.4,49.42,49.37,49.41,37865.0,40.0394,40.0556,40.0151,40.0475,37865.0
2018-08-09 15:30:00,49.41,49.51,49.39,49.44,85292.0,40.0475,40.1286,40.0313,40.0718,85292.0
2018-08-09 15:40:00,49.44,49.44,49.31,49.34,90121.0,40.0718,40.0718,39.9665,39.9908,90121.0
2018-08-09 15:50:00,49.35,49.4,49.34,49.35,280457.0,39.9989,40.0394,39.9908,39.9989,280457.0
2018-08-10 09:30:00,49.39,49.45,48.99,49.0,89367.0,40.0313,40.08,39.7071,39.7152,89367.0
2018-08-10 09:40:00,48.98,49.02,48.79,48.84,83205.0,39.699,39.7314,39.545,39.5855,83205.0
2018-08-10 09:50:00,48.84,49.0,48.67,48.86,113312.0,39.5855,39.7152,39.4478,39.6018,113312.0
2018-08-10 10:00:00,48.86,48.91,48.58,48.7,45931.0,39.6018,39.6423,39.3748,39.4721,45931.0
2018-08-10 10:10:00,48.71,48.83,48.68,48.77,37315.0,39.4802,39.5774,39.4559,39.5288,37315.0
2018-08-10 10:20:00,48.76,48.77,48.57,48.58,33777.0,39.5207,39.5288,39.3667,39.3748,33777.0
2018-08-10 10:30:00,48.58,48.59,48.44,48.45,87916.0,39.3748,39.3829,39.2613,39.2694,87916.0
2018-08-10 10:40:00,48.43,48.56,48.35,48.47,72271.0,39.2532,39.3586,39.1884,39.2856,72271.0
2018-08-10 10:50:00,48.47,48.57,48.38,48.55,56211.0,39.2856,39.3667,39.2127,39.3505,56211.0
2018-08-10 11:00:00,48.56,48.6,48.45,48.48,48780.0,39.3586,39.391,39.2694,39.2938,48780.0
2018-08-10 11:10:00,48.49,48.5,48.42,48.48,34614.0,39.3019,39.31,39.2451,39.2938,34614.0
2018-08-10 11:20:00,48.48,48.59,48.45,48.47,38384.0,39.2938,39.3829,39.2694,39.2856,38384.0
2018-08-10 11:30:00,48.48,48.57,48.47,48.48,38275.0,39.2938,39.3667,39.2856,39.2938,38275.0
2018-08-10 11:40:00,48.47,48.57,48.43,48.57,30483.0,39.2856,39.3667,39.2532,39.3667,30483.0
2018-08-10 11:50:00,48.56,48.66,48.52,48.57,49184.0,39.3586,39.4396,39.3262,39.3667,49184.0
2018-08-10 12:00:00,48.58,48.65,48.52,48.55,47817.0,39.3748,39.4315,39.3262,39.3505,47817.0
2018-08-10 12:10:00,48.55,48.57,48.52,48.54,29178.0,39.3505,39.3667,39.3262,39.3424,29178.0
2018-08-10 12:20:00,48.55,48.6,48.45,48.5,34473.0,39.3505,39.391,39.2694,39.31,34473.0
2018-08-10 12:30:00,48.5,48.51,48.4,48.41,47518.0,39.31,39.3181,39.2289,39.237,47518.0
2018-08-10 12:40:00,48.42,48.48,48.41,48.47,29543.0,39.2451,39.2938,39.237,39.2856,29543.0
2018-08-10 12:50:00,48.46,48.46,48.42,48.45,21869.0,39.2775,39.2775,39.2451,39.2694,21869.0
2018-08-10 13:00:00,48.45,48.5,48.41,48.47,22175.0,39.2694,39.31,39.237,39.2856,22175.0
2018-08-10 13:10:00,48.47,48.51,48.41,48.43,23222.0,39.2856,39.3181,39.237,39.2532,23222.0
2018-08-10 13:20:00,48.43,48.46,48.4,48.44,22262.0,39.2532,39.2775,39.2289,39.2613,22262.0
2018-08-10 13:30:00,48.44,48.47,48.42,48.46,26568.0,39.2613,39.2856,39.2451,39.2775,26568.0
2018-08-10 13:40:00,48.46,48.48,48.44,48.45,22103.0,39.2775,39.2938,39.2613,39.2694,22103.0
2018-08-10 13:50:00,48.45,48.51,48.45,48.5,31150.0,39.2694,39.3181,39.2694,39.31,31150.0
2018-08-10 14:00:00,48.5,48.59,48.47,48.54,59939.0,39.31,39.3829,39.2856,39.3424,59939.0
2018-08-10 14:10:00,48.55,48.6,48.5,48.53,86773.0,39.3505,39.391,39.31,39.3343,86773.0
2018-08-10 14:20:00,48.53,48.53,48.35,48.37,55675.0,39.3343,39.3343,39.1884,39.2046,55675.0
2018-08-10 14:30:00,48.37,48.38,48.32,48.35,65674.0,39.2046,39.2127,39.1641,39.1884,65674.0
2018-08-10 14:40:00,48.35,48.4,48.32,48.35,31156.0,39.1884,39.2289,39.1641,39.1884,31156.0
2018-08-10 14:50:00,48.35,48.43,48.35,48.38,29209.0,39.1884,39.2532,39.1884,39.2127,29209.0
2018-08-10 15:00:00,48.37,48.37,48.29,48.34,71076.0,39.2046,39.2046,39.1398,39.1803,71076.0
2018-08-10 15:10:00,48.34,48.5,48.32,48.48,50359.0,39.1803,39.31,39.1641,39.2938,50359.0
2018-08-10 15:20:00,48.49,48.57,48.48,48.49,35774.0,39.3019,39.3667,39.2938,39.3019,35774.0
2018-08-10 15:30:00,48.49,48.51,48.45,48.49,57373.0,39.3019,39.3181,39.2694,39.3019,57373.0
2018-08-10 15:40:00,48.48,48.53,48.42,48.47,87611.0,39.2938,39.3343,39.2451,39.2856,87611.0
2018-08-10 15:50:00,48.47,48.53,48.39,48.4,308950.0,39.2856,39.3343,39.2208,39.2289,308950.0
2018-08-13 09:30:00,48.35,48.88,48.35,48.77,109120.0,39.1884,39.618,39.1884,39.5288,109120.0
2018-08-13 09:40:00,48.75,48.76,48.44,48.44,48798.0,39.5126,39.5207,39.2613,39.2613,48798.0
2018-08-13 09:50:00,48.42,48.63,48.38,48.61,71386.0,39.2451,39.4153,39.2127,39.3991,71386.0
2018-08-13 10:00:00,48.62,48.9,48.61,48.89,42969.0,39.4072,39.6342,39.3991,39.6261,42969.0
2018-08-13 10:10:00,48.89,48.91,48.62,48.66,74416.0,39.6261,39.6423,39.4072,39.4396,74416.0
2018-08-13 10:20:00,48.66,48.8,48.65,48.72,27976.0,39.4396,39.5531,39.4315,39.4883,27976.0
2018-08-13 10:30:00,48.71,48.73,48.62,48.7,30209.0,39.4802,39.4964,39.4072,39.4721,30209.0
2018-08-13 10:40:00,48.7,48.71,48.61,48.66,30176.0,39.4721,39.4802,39.3991,39.4396,30176.0
2018-08-13 10:50:00,48.67,48.78,48.65,48.73,40203.0,39.4478,39.5369,39.4315,39.4964,40203.0
2018-08-13 11:00:00,48.73,48.84,48.73,48.75,24919.0,39.4964,39.5855,39.4964,39.5126,24919.0
2018-08-13 11:10:00,48.74,48.75,48.68,48.7,25838.0,39.5045,39.5126,39.4559,39.4721,25838.0
2018-08-13 11:20:00,48.7,48.89,48.7,48.87,74326.0,39.4721,39.6261,39.4721,39.6099,74326.0
2018-08-13 11:30:00,48.86,48.87,48.71,48.71,29962.0,39.6018,39.6099,39.4802,39.4802,29962.0
2018-08-13 11:40:00,48.72,48.76,48.7,48.73,21892.0,39.4883,39.5207,39.4721,39.4964,21892.0
2018-08-13 11:50:00,48.71,48.75,48.62,48.62,29871.0,39.4802,39.5126,39.4072,39.4072,29871.0
2018-08-13 12:00:00,48.61,48.63,48.49,48.51,24815.0,39.3991,39.4153,39.3019,39.3181,24815.0
2018-08-13 12:10:00,48.5,48.51,48.39,48.4,34162.0,39.31,39.3181,39.2208,39.2289,34162.0
2018-08-13 12:20:00,48.4,48.49,48.38,48.45,66658.0,39.2289,39.3019,39.2127,39.2694,66658.0
2018-08-13 12:30:00,48.44,48.45,48.37,48.41,43439.0,39.2613,39.2694,39.2046,39.237,43439.0
2018-08-13 12:40:00,48.41,48.44,48.38,48.4,25715.0,39.237,39.2613,39.2127,39.2289,25715.0
2018-08-13 12:50:00,48.4,48.43,48.37,48.41,44176.0,39.2289,39.2532,39.2046,39.237,44176.0
2018-08-13 13:00:00,48.4,48.44,48.36,48.44,31066.0,39.2289,39.2613,39.1965,39.2613,31066.0
2018-08-13 13:10:00,48.44,48.57,48.4,48.54,167235.0,39.2613,39.3667,39.2289,39.3424,167235.0
2018-08-13 13:20:00,48.55,48.58,48.54,48.57,24025.0,39.3505,39.3748,39.3424,39.3667,24025.0
2018-08-13 13:30:00,48.57,48.63,48.57,48.6,19178.0,39.3667,39.4153,39.3667,39.391,19178.0
2018-08-13 13:40:00,48.6,48.62,48.55,48.56,22412.0,39.391,39.4072,39.3505,39.3586,22412.0
2018-08-13 13:50:00,48.55,48.63,48.55,48.61,26119.0,39.3505,39.4153,39.3505,39.3991,26119.0
2018-08-13 14:00:00,48.61,48.77,48.61,48.76,47112.0,39.3991,39.5288,39.3991,39.5207,47112.0
2018-08-13 14:10:00,48.75,48.81,48.74,48.77,25828.0,39.5126,39.5612,39.5045,39.5288,25828.0
2018-08-13 14:20:00,48.76,48.87,48.75,48.83,33514.0,39.5207,39.6099,39.5126,39.5774,33514.0
2018-08-13 14:30:00,48.84,48.85,48.76,48.8,37561.0,39.5855,39.5936,39.5207,39.5531,37561.0
2018-08-13 14:40:00,48.8,48.85,48.78,48.84,26480.0,39.5531,39.5936,39.5369,39.5855,26480.0
2018-08-13 14:50:00,48.84,48.92,48.82,48.9,53065.0,39.5855,39.6504,39.5693,39.6342,53065.0
2018-08-13 15:00:00,48.89,48.92,48.86,48.87,43534.0,39.6261,39.6504,39.6018,39.6099,43534.0
2018-08-13 15:10:00,48.86,48.99,48.86,48.94,50407.0,39.6018,39.7071,39.6018,39.6666,50407.0
2018-08-13 15:20:00,48.95,48.99,48.94,48.97,53863.0,39.6747,39.7071,39.6666,39.6909,53863.0
2018-08-13 15:30:00,48.97,49.09,48.95,49.09,61438.0,39.6909,39.7882,39.6747,39.7882,61438.0
2018-08-13 15:40:00,49.09,49.09,48.95,48.95,127462.0,39.7882,39.7882,39.6747,39.6747,127462.0
2018-08-13 15:50:00,48.95,49.1,48.94,49.06,275327.0,39.6747,39.7963,39.6666,39.7639,275327.0
2018-08-14 09:30:00,49.08,49.36,49.06,49.29,44721.0,39.7801,40.007,39.7639,39.9503,44721.0
2018-08-14 09:40:00,49.29,49.69,49.29,49.67,40182.0,39.9503,40.2745,39.9503,40.2583,40182.0
2018-08-14 09:50:00,49.67,49.83,49.61,49.79,74691.0,40.2583,40.3879,40.2096,40.3555,74691.0
2018-08-14 10:00:00,49.8,49.87,49.78,49.85,77369.0,40.3636,40.4204,40.3474,40.4042,77369.0
2018-08-14 10:10:00,49.85,49.97,49.76,49.84,112466.0,40.4042,40.5014,40.3312,40.3961,112466.0
2018-08-14 10:20:00,49.83,49.93,49.79,49.8,47934.0,40.3879,40.469,40.3555,40.3636,47934.0
2018-08-14 10:30:00,49.78,49.79,49.59,49.68,29138.0,40.3474,40.3555,40.1934,40.2664,29138.0
2018-08-14 10:40:00,49.69,49.73,49.59,49.71,42564.0,40.2745,40.3069,40.1934,40.2907,42564.0
2018-08-14 10:50:00,49.72,49.98,49.67,49.97,188214.0,40.2988,40.5095,40.2583,40.5014,188214.0
2018-08-14 11:00:00,49.96,50.09,49.94,50.08,92721.0,40.4933,40.5987,40.4771,40.5906,92721.0
2018-08-14 11:10:00,50.09,50.2,50.06,50.07,104782.0,40.5987,40.6878,40.5744,40.5825,104782.0
2018-08-14 11:20:00,50.08,50.15,50.03,50.05,36085.0,40.5906,40.6473,40.5501,40.5663,36085.0
2018-08-14 11:30:00,50.05,50.08,49.95,49.99,28856.0,40.5663,40.5906,40.4852,40.5176,28856.0
2018-08-14 11:40:00,49.99,50.19,49.93,50.19,94756.0,40.5176,40.6797,40.469,40.6797,94756.0
2018-08-14 11:50:00,50.18,50.2,50.05,50.07,31633.0,40.6716,40.6878,40.5663,40.5825,31633.0
2018-08-14 12:00:00,50.07,50.32,50.07,50.17,62185.0,40.5825,40.7851,40.5825,40.6635,62185.0
2018-08-14 12:10:00,50.18,50.22,50.12,50.21,23055.0,40.6716,40.7041,40.623,40.6959,23055.0
2018-08-14 12:20:00,50.2,50.23,50.13,50.23,29968.0,40.6878,40.7122,40.6311,40.7122,29968.0
2018-08-14 12:30:00,50.23,50.27,50.21,50.24,24098.0,40.7122,40.7446,40.6959,40.7203,24098.0
2018-08-14 12:40:00,50.24,50.27,50.16,50.18,36111.0,40.7203,40.7446,40.6554,40.6716,36111.0
2018-08-14 12:50:00,50.19,50.21,50.11,50.11,26601.0,40.6797,40.6959,40.6149,40.6149,26601.0
2018-08-14 13:00:00,50.12,50.29,50.11,50.2,69189.0,40.623,40.7608,40.6149,40.6878,69189.0
2018-08-14 13:10:00,50.21,50.29,50.19,50.28,23661.0,40.6959,40.7608,40.6797,40.7527,23661.0
2018-08-14 13:20:00,50.27,50.28,50.17,50.22,28154.0,40.7446,40.7527,40.6635,40.7041,28154.0
2018-08-14 13:30:00,50.22,50.24,50.18,50.18,14799.0,40.7041,40.7203,40.6716,40.6716,14799.0
2018-08-14 13:40:00,50.19,50.2,50.14,50.16,17361.0,40.6797,40.6878,40.6392,40.6554,17361.0
2018-08-14 13:50:00,50.16,50.28,50.15,50.26,41371.0,40.6554,40.7527,40.6473,40.7365,41371.0
2018-08-14 14:00:00,50.27,50.35,50.27,50.33,70220.0,40.7446,40.8094,40.7446,40.7932,70220.0
2018-08-14 14:10:00,50.34,50.41,50.34,50.41,52795.0,40.8013,40.858,40.8013,40.858,52795.0
2018-08-14 14:20:00,50.41,50.42,50.31,50.36,40161.0,40.858,40.8662,40.777,40.8175,40161.0
2018-08-14 14:30:00,50.36,50.4,50.34,50.34,34572.0,40.8175,40.8499,40.8013,40.8013,34572.0
2018-08-14 14:40:00,50.34,50.38,50.28,50.3,25498.0,40.8013,40.8337,40.7527,40.7689,25498.0
2018-08-14 14:50:00,50.3,50.31,50.27,50.28,24973.0,40.7689,40.777,40.7446,40.7527,24973.0
2018-08-14 15:00:00,50.28,50.31,50.27,50.28,28391.0,40.7527,40.777,40.7446,40.7527,28391.0
2018-08-14 15:10:00,50.28,50.29,50.23,50.23,36028.0,40.7527,40.7608,40.7122,40.7122,36028.0
2018-08-14 15:20:00,50.23,50.25,50.19,50.22,53303.0,40.7122,40.7284,40.6797,40.7041,53303.0
2018-08-14 15:30:00,50.23,50.23,50.15,50.15,53044.0,40.7122,40.7122,40.6473,40.6473,53044.0
2018-08-14 15:40:00,50.15,50.18,50.11,50.15,69379.0,40.6473,40.6716,40.6149,40.6473,69379.0
2018-08-14 15:50:00,50.16,50.17,50.09,50.16,168621.0,40.6554,40.6635,40.5987,40.6554,168621.0
2018-08-15 09:30:00,49.8,49.98,49.32,49.41,68991.0,40.3636,40.5095,39.9746,40.0475,68991.0
2018-08-15 09:40:00,49.39,49.39,49.09,49.11,72737.0,40.0313,40.0313,39.7882,39.8044,72737.0
2018-08-15 09:50:00,49.12,49.32,49.06,49.24,39671.0,39.8125,39.9746,39.7639,39.9097,39671.0
2018-08-15 10:00:00,49.22,49.3,49.16,49.2,38065.0,39.8935,39.9584,39.8449,39.8773,38065.0
2018-08-15 10:10:00,49.2,49.53,49.15,49.53,64806.0,39.8773,40.1448,39.8368,40.1448,64806.0
2018-08-15 10:20:00,49.52,49.61,49.47,49.61,54448.0,40.1367,40.2096,40.0962,40.2096,54448.0
2018-08-15 10:30:00,49.6,49.72,49.53,49.55,67434.0,40.2015,40.2988,40.1448,40.161,67434.0
2018-08-15 10:40:00,49.56,49.58,49.38,49.4,38187.0,40.1691,40.1853,40.0232,40.0394,38187.0
2018-08-15 10:50:00,49.39,49.43,49.24,49.34,62359.0,40.0313,40.0637,39.9097,39.9908,62359.0
2018-08-15 11:00:00,49.34,49.4,49.21,49.35,36737.0,39.9908,40.0394,39.8854,39.9989,36737.0
2018-08-15 11:10:00,49.36,49.49,49.33,49.48,40351.0,40.007,40.1124,39.9827,40.1043,40351.0
2018-08-15 11:20:00,49.48,49.61,49.47,49.56,67915.0,40.1043,40.2096,40.0962,40.1691,67915.0
2018-08-15 11:30:00,49.57,49.71,49.56,49.64,68382.0,40.1772,40.2907,40.1691,40.234,68382.0
2018-08-15 11:40:00,49.64,49.79,49.61,49.79,24274.0,40.234,40.3555,40.2096,40.3555,24274.0
2018-08-15 11:50:00,49.79,49.99,49.79,49.97,86574.0,40.3555,40.5176,40.3555,40.5014,86574.0
2018-08-15 12:00:00,49.96,50.0,49.88,49.88,55386.0,40.4933,40.5257,40.4285,40.4285,55386.0
2018-08-15 12:10:00,49.87,49.96,49.81,49.91,52362.0,40.4204,40.4933,40.3717,40.4528,52362.0
2018-08-15 12:20:00,49.91,49.94,49.87,49.94,22242.0,40.4528,40.4771,40.4204,40.4771,22242.0
2018-08-15 12:30:00,49.94,50.05,49.93,50.03,36357.0,40.4771,40.5663,40.469,40.5501,36357.0
2018-08-15 12:40:00,50.03,50.03,49.92,49.95,25901.0,40.5501,40.5501,40.4609,40.4852,25901.0
2018-08-15 12:50:00,49.96,49.97,49.88,49.95,25264.0,40.4933,40.5014,40.4285,40.4852,25264.0
2018-08-15 13:00:00,49.94,50.02,49.94,49.99,23725.0,40.4771,40.5419,40.4771,40.5176,23725.0
2018-08-15 13:10:00,49.99,50.0,49.93,49.93,23620.0,40.5176,40.5257,40.469,40.469,23620.0
2018-08-15 13:20:00,49.92,49.94,49.85,49.89,65218.0,40.4609,40.4771,40.4042,40.4366,65218.0
2018-08-15 13:30:00,49.89,49.91,49.82,49.85,36216.0,40.4366,40.4528,40.3798,40.4042,36216.0
2018-08-15 13:40:00,49.85,49.91,49.84,49.88,32847.0,40.4042,40.4528,40.3961,40.4285,32847.0
2018-08-15 13:50:00,49.88,49.95,49.87,49.92,30854.0,40.4285,40.4852,40.4204,40.4609,30854.0
2018-08-15 14:00:00,49.92,49.92,49.86,49.89,35140.0,40.4609,40.4609,40.4123,40.4366,35140.0
2018-08-15 14:10:00,49.89,49.95,49.85,49.94,38911.0,40.4366,40.4852,40.4042,40.4771,38911.0
2018-08-15 14:20:00,49.95,50.01,49.87,49.89,40420.0,40.4852,40.5338,40.4204,40.4366,40420.0
2018-08-15 14:30:00,49.89,49.96,49.86,49.96,70352.0,40.4366,40.4933,40.4123,40.4933,70352.0
2018-08-15 14:40:00,49.96,49.96,49.8,49.83,112454.0,40.4933,40.4933,40.3636,40.3879,112454.0
2018-08-15 14:50:00,49.83,49.87,49.78,49.86,60995.0,40.3879,40.4204,40.3474,40.4123,60995.0
2018-08-15 15:00:00,49.87,50.02,49.86,50.01,128016.0,40.4204,40.5419,40.4123,40.5338,128016.0
2018-08-15 15:10:00,50.01,50.05,49.95,50.03,68981.0,40.5338,40.5663,40.4852,40.5501,68981.0
2018-08-15 15:20:00,50.03,50.1,50.02,50.1,31077.0,40.5501,40.6068,40.5419,40.6068,31077.0
2018-08-15 15:30:00,50.09,50.23,50.09,50.21,72597.0,40.5987,40.7122,40.5987,40.6959,72597.0
2018-08-15 15:40:00,50.2,50.21,50.15,50.21,74669.0,40.6878,40.6959,40.6473,40.6959,74669.0
2018-08-15 15:50:00,50.2,50.32,50.17,50.25,289220.0,40.6878,40.7851,40.6635,40.7284,289220.0
2018-08-16 09:30:00,50.48,50.49,50.26,50.42,51376.0,40.9148,40.9229,40.7365,40.8662,51376.0
2018-08-16 09:40:00,50.43,50.46,50.19,50.33,44829.0,40.8743,40.8986,40.6797,40.7932,44829.0
2018-08-16 09:50:00,50.35,50.46,50.28,50.37,58819.0,40.8094,40.8986,40.7527,40.8256,58819.0
2018-08-16 10:00:00,50.36,50.43,50.31,50.34,78203.0,40.8175,40.8743,40.777,40.8013,78203.0
2018-08-16 10:10:00,50.35,50.46,50.34,50.4,43478.0,40.8094,40.8986,40.8013,40.8499,43478.0
2018-08-16 10:20:00,50.41,50.5,50.35,50.47,51338.0,40.858,40.931,40.8094,40.9067,51338.0
2018-08-16 10:30:00,50.47,50.49,50.38,50.49,56789.0,40.9067,40.9229,40.8337,40.9229,56789.0
2018-08-16 10:40:00,50.49,50.5,50.38,50.42,25122.0,40.9229,40.931,40.8337,40.8662,25122.0
2018-08-16 10:50:00,50.42,50.48,50.37,50.41,22718.0,40.8662,40.9148,40.8256,40.858,22718.0
2018-08-16 11:00:00,50.42,50.53,50.41,50.52,386591.0,40.8662,40.9553,40.858,40.9472,386591.0
2018-08-16 11:10:00,50.53,50.67,50.53,50.64,93201.0,40.9553,41.0688,40.9553,41.0445,93201.0
2018-08-16 11:20:00,50.64,50.84,50.64,50.81,95535.0,41.0445,41.2066,41.0445,41.1823,95535.0
2018-08-16 11:30:00,50.83,50.87,50.74,50.77,59766.0,41.1985,41.2309,41.1255,41.1498,59766.0
2018-08-16 11:40:00,50.78,50.81,50.7,50.74,43173.0,41.1579,41.1823,41.0931,41.1255,43173.0
2018-08-16 11:50:00,50.75,50.84,50.71,50.83,48369.0,41.1336,41.2066,41.1012,41.1985,48369.0
2018-08-16 12:00:00,50.82,50.94,50.77,50.88,55529.0,41.1904,41.2876,41.1498,41.239,55529.0
2018-08-16 12:10:00,50.89,50.95,50.85,50.9,51859.0,41.2471,41.2957,41.2147,41.2552,51859.0
2018-08-16 12:20:00,50.9,50.92,50.75,50.76,68971.0,41.2552,41.2714,41.1336,41.1417,68971.0
2018-08-16 12:30:00,50.75,50.76,50.62,50.67,50854.0,41.1336,41.1417,41.0283,41.0688,50854.0
2018-08-16 12:40:00,50.66,50.66,50.55,50.64,124494.0,41.0607,41.0607,40.9715,41.0445,124494.0
2018-08-16 12:50:00,50.65,50.66,50.53,50.54,42840.0,41.0526,41.0607,40.9553,40.9634,42840.0
2018-08-16 13:00:00,50.54,50.61,50.49,50.58,57650.0,40.9634,41.0202,40.9229,40.9958,57650.0
2018-08-16 13:10:00,50.57,50.67,50.56,50.65,19241.0,40.9877,41.0688,40.9796,41.0526,19241.0
2018-08-16 13:20:00,50.66,50.71,50.63,50.68,24413.0,41.0607,41.1012,41.0364,41.0769,24413.0
2018-08-16 13:30:00,50.69,50.79,50.64,50.79,24228.0,41.085,41.166,41.0445,41.166,24228.0
2018-08-16 13:40:00,50.79,50.89,50.78,50.84,61607.0,41.166,41.2471,41.1579,41.2066,61607.0
2018-08-16 13:50:00,50.84,50.88,50.7,50.75,227626.0,41.2066,41.239,41.0931,41.1336,227626.0
2018-08-16 14:00:00,50.75,50.79,50.71,50.74,35359.0,41.1336,41.166,41.1012,41.1255,35359.0
2018-08-16 14:10:00,50.75,50.84,50.74,50.82,34821.0,41.1336,41.2066,41.1255,41.1904,34821.0
2018-08-16 14:20:00,50.82,50.84,50.65,50.66,36403.0,41.1904,41.2066,41.0526,41.0607,36403.0
2018-08-16 14:30:00,50.66,50.67,50.58,50.59,24889.0,41.0607,41.0688,40.9958,41.0039,24889.0
2018-08-16 14:40:00,50.59,50.67,50.57,50.67,25607.0,41.0039,41.0688,40.9877,41.0688,25607.0
2018-08-16 14:50:00,50.68,50.69,50.62,50.63,28668.0,41.0769,41.085,41.0283,41.0364,28668.0
2018-08-16 15:00:00,50.63,50.71,50.62,50.68,38196.0,41.0364,41.1012,41.0283,41.0769,38196.0
2018-08-16 15:10:00,50.68,50.76,50.66,50.74,30021.0,41.0769,41.1417,41.0607,41.1255,30021.0
2018-08-16 15:20:00,50.75,50.85,50.75,50.77,72718.0,41.1336,41.2147,41.1336,41.1498,72718.0
2018-08-16 15:30:00,50.76,50.76,50.61,50.62,92013.0,41.1417,41.1417,41.0202,41.0283,92013.0
2018-08-16 15:40:00,50.62,50.63,50.56,50.59,84770.0,41.0283,41.0364,40.9796,41.0039,84770.0
2018-08-16 15:50:00,50.59,50.6,50.43,50.45,536786.0,41.0039,41.012,40.8743,40.8905,536786.0
2018-08-17 09:30:00,50.4,50.93,50.35,50.73,104439.0,40.8499,41.2795,40.8094,41.1174,104439.0
2018-08-17 09:40:00,50.73,50.99,50.66,50.95,101482.0,41.1174,41.3281,41.0607,41.2957,101482.0
2018-08-17 09:50:00,50.95,51.38,50.88,51.22,159237.0,41.2957,41.6442,41.239,41.5146,159237.0
2018-08-17 10:00:00,51.23,51.31,51.16,51.21,83550.0,41.5227,41.5875,41.4659,41.5065,83550.0
2018-08-17 10:10:00,51.22,51.23,51.04,51.06,59033.0,41.5146,41.5227,41.3687,41.3849,59033.0
2018-08-17 10:20:00,51.05,51.14,51.02,51.06,74321.0,41.3768,41.4497,41.3525,41.3849,74321.0
2018-08-17 10:30:00,51.06,51.12,51.02,51.1,31476.0,41.3849,41.4335,41.3525,41.4173,31476.0
2018-08-17 10:40:00,51.09,51.09,50.94,51.02,37547.0,41.4092,41.4092,41.2876,41.3525,37547.0
2018-08-17 10:50:00,51.03,51.12,50.99,51.12,46782.0,41.3606,41.4335,41.3281,41.4335,46782.0
2018-08-17 11:00:00,51.12,51.14,51.04,51.12,24917.0,41.4335,41.4497,41.3687,41.4335,24917.0
2018-08-17 11:10:00,51.13,51.26,51.12,51.24,64433.0,41.4416,41.547,41.4335,41.5308,64433.0
2018-08-17 11:20:00,51.25,51.33,51.2,51.3,25994.0,41.5389,41.6037,41.4984,41.5794,25994.0
2018-08-17 11:30:00,51.33,51.45,51.3,51.44,29713.0,41.6037,41.701,41.5794,41.6929,29713.0
2018-08-17 11:40:00,51.44,51.45,51.39,51.39,91494.0,41.6929,41.701,41.6524,41.6524,91494.0
2018-08-17 11:50:00,51.39,51.41,51.37,51.41,59711.0,41.6524,41.6686,41.6361,41.6686,59711.0
2018-08-17 12:00:00,51.4,51.69,51.39,51.69,63362.0,41.6605,41.8955,41.6524,41.8955,63362.0
2018-08-17 12:10:00,51.68,51.74,51.6,51.61,70022.0,41.8874,41.936,41.8226,41.8307,70022.0
2018-08-17 12:20:00,51.61,51.68,51.58,51.66,93375.0,41.8307,41.8874,41.8064,41.8712,93375.0
2018-08-17 12:30:00,51.67,51.68,51.56,51.68,34001.0,41.8793,41.8874,41.7901,41.8874,34001.0
2018-08-17 12:40:00,51.68,51.77,51.68,51.75,32780.0,41.8874,41.9603,41.8874,41.9441,32780.0
2018-08-17 12:50:00,51.75,51.76,51.6,51.64,30665.0,41.9441,41.9522,41.8226,41.855,30665.0
2018-08-17 13:00:00,51.66,51.7,51.6,51.65,32170.0,41.8712,41.9036,41.8226,41.8631,32170.0
2018-08-17 13:10:00,51.65,51.66,51.61,51.65,33489.0,41.8631,41.8712,41.8307,41.8631,33489.0
2018-08-17 13:20:00,51.65,51.65,51.56,51.57,38915.0,41.8631,41.8631,41.7901,41.7982,38915.0
2018-08-17 13:30:00,51.58,51.63,51.58,51.62,27233.0,41.8064,41.8469,41.8064,41.8388,27233.0
2018-08-17 13:40:00,51.63,51.75,51.62,51.74,54346.0,41.8469,41.9441,41.8388,41.936,54346.0
2018-08-17 13:50:00,51.75,51.83,51.7,51.83,64683.0,41.9441,42.009,41.9036,42.009,64683.0
2018-08-17 14:00:00,51.84,51.94,51.83,51.85,49139.0,42.0171,42.0981,42.009,42.0252,49139.0
2018-08-17 14:10:00,51.83,51.88,51.78,51.8,40981.0,42.009,42.0495,41.9685,41.9847,40981.0
2018-08-17 14:20:00,51.81,51.92,51.79,51.92,30550.0,41.9928,42.0819,41.9766,42.0819,30550.0
2018-08-17 14:30:00,51.92,51.98,51.88,51.97,41795.0,42.0819,42.1306,42.0495,42.1225,41795.0
2018-08-17 14:40:00,51.98,52.12,51.98,52.11,134900.0,42.1306,42.244,42.1306,42.2359,134900.0
2018-08-17 14:50:00,52.11,52.14,52.06,52.11,65583.0,42.2359,42.2602,42.1954,42.2359,65583.0
2018-08-17 15:00:00,52.11,52.14,52.08,52.11,54702.0,42.2359,42.2602,42.2116,42.2359,54702.0
2018-08-17 15:10:00,52.11,52.13,52.02,52.07,59056.0,42.2359,42.2521,42.163,42.2035,59056.0
2018-08-17 15:20:00,52.07,52.1,52.03,52.05,59602.0,42.2035,42.2278,42.1711,42.1873,59602.0
2018-08-17 15:30:00,52.05,52.11,52.03,52.1,68419.0,42.1873,42.2359,42.1711,42.2278,68419.0
2018-08-17 15:40:00,52.1,52.12,51.95,51.96,127966.0,42.2278,42.244,42.1062,42.1143,127966.0
2018-08-17 15:50:00,51.95,51.96,51.86,51.9,195228.0,42.1062,42.1143,42.0333,42.0657,195228.0
2018-08-20 09:30:00,51.84,52.11,51.57,51.83,139301.0,42.0171,42.2359,41.7982,42.009,139301.0
2018-08-20 09:40:00,51.84,51.92,51.58,51.71,58420.0,42.0171,42.0819,41.8064,41.9117,58420.0
2018-08-20 09:50:00,51.71,51.83,51.64,51.78,63925.0,41.9117,42.009,41.855,41.9685,63925.0
2018-08-20 10:00:00,51.79,51.94,51.72,51.91,59095.0,41.9766,42.0981,41.9198,42.0738,59095.0
2018-08-20 10:10:00,51.88,51.98,51.79,51.95,42991.0,42.0495,42.1306,41.9766,42.1062,42991.0
2018-08-20 10:20:00,51.96,51.96,51.58,51.65,302245.0,42.1143,42.1143,41.8064,41.8631,302245.0
2018-08-20 10:30:00,51.66,51.75,51.6,51.68,47058.0,41.8712,41.9441,41.8226,41.8874,47058.0
2018-08-20 10:40:00,51.66,51.7,51.54,51.58,56022.0,41.8712,41.9036,41.7739,41.8064,56022.0
2018-08-20 10:50:00,51.58,51.63,51.48,51.51,59847.0,41.8064,41.8469,41.7253,41.7496,59847.0
2018-08-20 11:00:00,51.51,51.56,51.4,51.43,48482.0,41.7496,41.7901,41.6605,41.6848,48482.0
2018-08-20 11:10:00,51.44,51.51,51.38,51.41,66233.0,41.6929,41.7496,41.6442,41.6686,66233.0
2018-08-20 11:20:00,51.4,51.4,51.19,51.32,63904.0,41.6605,41.6605,41.4902,41.5956,63904.0
2018-08-20 11:30:00,51.33,51.43,51.24,51.43,42145.0,41.6037,41.6848,41.5308,41.6848,42145.0
2018-08-20 11:40:00,51.43,51.54,51.43,51.46,49666.0,41.6848,41.7739,41.6848,41.7091,49666.0
2018-08-20 11:50:00,51.46,51.69,51.46,51.69,49651.0,41.7091,41.8955,41.7091,41.8955,49651.0
2018-08-20 12:00:00,51.69,51.73,51.61,51.61,67976.0,41.8955,41.9279,41.8307,41.8307,67976.0
2018-08-20 12:10:00,51.61,51.64,51.57,51.58,35186.0,41.8307,41.855,41.7982,41.8064,35186.0
2018-08-20 12:20:00,51.58,51.63,51.53,51.55,26551.0,41.8064,41.8469,41.7658,41.782,26551.0
2018-08-20 12:30:00,51.55,51.6,51.52,51.59,33878.0,41.782,41.8226,41.7577,41.8145,33878.0
2018-08-20 12:40:00,51.59,51.63,51.57,51.6,46651.0,41.8145,41.8469,41.7982,41.8226,46651.0
2018-08-20 12:50:00,51.61,51.63,51.56,51.6,41575.0,41.8307,41.8469,41.7901,41.8226,41575.0
2018-08-20 13:00:00,51.61,51.65,51.61,51.61,21635.0,41.8307,41.8631,41.8307,41.8307,21635.0
2018-08-20 13:10:00,51.61,51.7,51.6,51.7,39016.0,41.8307,41.9036,41.8226,41.9036,39016.0
2018-08-20 13:20:00,51.71,51.75,51.68,51.73,34314.0,41.9117,41.9441,41.8874,41.9279,34314.0
2018-08-20 13:30:00,51.72,51.73,51.64,51.67,39612.0,41.9198,41.9279,41.855,41.8793,39612.0
2018-08-20 13:40:00,51.67,51.72,51.66,51.72,20554.0,41.8793,41.9198,41.8712,41.9198,20554.0
2018-08-20 13:50:00,51.71,51.72,51.62,51.64,34786.0,41.9117,41.9198,41.8388,41.855,34786.0
2018-08-20 14:00:00,51.63,51.65,51.61,51.65,25028.0,41.8469,41.8631,41.8307,41.8631,25028.0
2018-08-20 14:10:00,51.64,51.72,51.63,51.7,31719.0,41.855,41.9198,41.8469,41.9036,31719.0
2018-08-20 14:20:00,51.7,51.71,51.65,51.69,38105.0,41.9036,41.9117,41.8631,41.8955,38105.0
2018-08-20 14:30:00,51.68,51.7,51.64,51.64,39735.0,41.8874,41.9036,41.855,41.855,39735.0
2018-08-20 14:40:00,51.64,51.66,51.59,51.6,35069.0,41.855,41.8712,41.8145,41.8226,35069.0
2018-08-20 14:50:00,51.6,51.66,51.58,51.6,42610.0,41.8226,41.8712,41.8064,41.8226,42610.0
2018-08-20 15:00:00,51.6,51.62,51.57,51.59,38029.0,41.8226,41.8388,41.7982,41.8145,38029.0
2018-08-20 15:10:00,51.59,51.67,51.58,51.67,37641.0,41.8145,41.8793,41.8064,41.8793,37641.0
2018-08-20 15:20:00,51.67,51.76,51.66,51.75,87126.0,41.8793,41.9522,41.8712,41.9441,87126.0
2018-08-20 15:30:00,51.75,51.84,51.75,51.84,158844.0,41.9441,42.0171,41.9441,42.0171,158844.0
2018-08-20 15:40:00,51.83,51.92,51.82,51.88,243058.0,42.009,42.0819,42.0009,42.0495,243058.0
2018-08-20 15:50:00,51.87,51.88,51.75,51.75,346430.0,42.0414,42.0495,41.9441,41.9441,346430.0
2018-08-21 09:30:00,51.84,51.9,51.6,51.86,76684.0,42.0171,42.0657,41.8226,42.0333,76684.0
2018-08-21 09:40:00,51.86,51.92,51.72,51.84,31179.0,42.0333,42.0819,41.9198,42.0171,31179.0
2018-08-21 09:50:00,51.83,51.98,51.76,51.97,57645.0,42.009,42.1306,41.9522,42.1225,57645.0
2018-08-21 10:00:00,51.96,51.97,51.62,51.75,39140.0,42.1143,42.1225,41.8388,41.9441,39140.0
2018-08-21 10:10:00,51.76,51.8,51.74,51.8,47578.0,41.9522,41.9847,41.936,41.9847,47578.0
2018-08-21 10:20:00,51.79,51.88,51.75,51.75,32538.0,41.9766,42.0495,41.9441,41.9441,32538.0
2018-08-21 10:30:00,51.75,51.81,51.7,51.74,30363.0,41.9441,41.9928,41.9036,41.936,30363.0
2018-08-21 10:40:00,51.74,51.8,51.65,51.66,29735.0,41.936,41.9847,41.8631,41.8712,29735.0
2018-08-21 10:50:00,51.67,51.78,51.67,51.77,38637.0,41.8793,41.9685,41.8793,41.9603,38637.0
2018-08-21 11:00:00,51.78,51.79,51.66,51.7,46418.0,41.9685,41.9766,41.8712,41.9036,46418.0
2018-08-21 11:10:00,51.7,51.76,51.65,51.68,42316.0,41.9036,41.9522,41.8631,41.8874,42316.0
2018-08-21 11:20:00,51.68,51.75,51.67,51.75,27548.0,41.8874,41.9441,41.8793,41.9441,27548.0
2018-08-21 11:30:00,51.75,51.86,51.69,51.83,137744.0,41.9441,42.0333,41.8955,42.009,137744.0
2018-08-21 11:40:00,51.84,51.86,51.81,51.84,41019.0,42.0171,42.0333,41.9928,42.0171,41019.0
2018-08-21 11:50:00,51.83,51.84,51.78,51.82,40710.0,42.009,42.0171,41.9685,42.0009,40710.0
2018-08-21 12:00:00,51.82,51.85,51.75,51.75,39072.0,42.0009,42.0252,41.9441,41.9441,39072.0
2018-08-21 12:10:00,51.75,51.85,51.75,51.84,37147.0,41.9441,42.0252,41.9441,42.0171,37147.0
2018-08-21 12:20:00,51.84,51.91,51.83,51.9,96512.0,42.0171,42.0738,42.009,42.0657,96512.0
2018-08-21 12:30:00,51.9,51.91,51.87,51.9,69724.0,42.0657,42.0738,42.0414,42.0657,69724.0
2018-08-21 12:40:00,51.9,51.91,51.87,51.89,52528.0,42.0657,42.0738,42.0414,42.0576,52528.0
2018-08-21 12:50:00,51.9,51.91,51.86,51.9,36249.0,42.0657,42.0738,42.0333,42.0657,36249.0
2018-08-21 13:00:00,51.9,51.91,51.82,51.85,41039.0,42.0657,42.0738,42.0009,42.0252,41039.0
2018-08-21 13:10:00,51.85,51.9,51.82,51.87,36277.0,42.0252,42.0657,42.0009,42.0414,36277.0
2018-08-21 13:20:00,51.86,51.91,51.85,51.89,37000.0,42.0333,42.0738,42.0252,42.0576,37000.0
2018-08-21 13:30:00,51.9,51.97,51.89,51.96,44939.0,42.0657,42.1225,42.0576,42.1143,44939.0
2018-08-21 13:40:00,51.96,51.98,51.93,51.94,46797.0,42.1143,42.1306,42.09,42.0981,46797.0
2018-08-21 13:50:00,51.94,51.96,51.91,51.92,50415.0,42.0981,42.1143,42.0738,42.0819,50415.0
2018-08-21 14:00:00,51.92,51.96,51.86,51.87,29590.0,42.0819,42.1143,42.0333,42.0414,29590.0
2018-08-21 14:10:00,51.87,51.91,51.86,51.89,37208.0,42.0414,42.0738,42.0333,42.0576,37208.0
2018-08-21 14:20:00,51.89,51.91,51.86,51.86,31213.0,42.0576,42.0738,42.0333,42.0333,31213.0
2018-08-21 14:30:00,51.86,51.86,51.77,51.79,56618.0,42.0333,42.0333,41.9603,41.9766,56618.0
2018-08-21 14:40:00,51.78,51.78,51.72,51.74,52560.0,41.9685,41.9685,41.9198,41.936,52560.0
2018-08-21 14:50:00,51.73,51.81,51.71,51.8,51399.0,41.9279,41.9928,41.9117,41.9847,51399.0
2018-08-21 15:00:00,51.81,51.85,51.8,51.83,51143.0,41.9928,42.0252,41.9847,42.009,51143.0
2018-08-21 15:10:00,51.83,51.85,51.71,51.72,46562.0,42.009,42.0252,41.9117,41.9198,46562.0
2018-08-21 15:20:00,51.72,51.72,51.67,51.7,69143.0,41.9198,41.9198,41.8793,41.9036,69143.0
2018-08-21 15:30:00,51.7,51.72,51.68,51.7,70454.0,41.9036,41.9198,41.8874,41.9036,70454.0
2018-08-21 15:40:00,51.69,51.72,51.59,51.63,128533.0,41.8955,41.9198,41.8145,41.8469,128533.0
2018-08-21 15:50:00,51.63,51.71,51.58,51.66,255318.0,41.8469,41.9117,41.8064,41.8712,255318.0
2018-08-22 09:30:00,51.53,51.57,51.06,51.2,56952.0,41.7658,41.7982,41.3849,41.4984,56952.0
2018-08-22 09:40:00,51.21,51.37,51.17,51.21,72997.0,41.5065,41.6361,41.474,41.5065,72997.0
2018-08-22 09:50:00,51.21,51.34,51.2,51.27,31963.0,41.5065,41.6118,41.4984,41.5551,31963.0
2018-08-22 10:00:00,51.28,51.44,51.28,51.39,30375.0,41.5632,41.6929,41.5632,41.6524,30375.0
2018-08-22 10:10:00,51.39,51.45,51.36,51.39,25476.0,41.6524,41.701,41.628,41.6524,25476.0
2018-08-22 10:20:00,51.4,51.4,51.28,51.29,25973.0,41.6605,41.6605,41.5632,41.5713,25973.0
2018-08-22 10:30:00,51.28,51.5,51.27,51.49,33010.0,41.5632,41.7415,41.5551,41.7334,33010.0
2018-08-22 10:40:00,51.49,51.54,51.47,51.51,52636.0,41.7334,41.7739,41.7172,41.7496,52636.0
2018-08-22 10:50:00,51.52,51.56,51.45,51.49,34024.0,41.7577,41.7901,41.701,41.7334,34024.0
2018-08-22 11:00:00,51.48,51.53,51.46,51.5,36657.0,41.7253,41.7658,41.7091,41.7415,36657.0
2018-08-22 11:10:00,51.5,51.56,51.46,51.53,31801.0,41.7415,41.7901,41.7091,41.7658,31801.0
2018-08-22 11:20:00,51.53,51.58,51.5,51.51,48720.0,41.7658,41.8064,41.7415,41.7496,48720.0
2018-08-22 11:30:00,51.52,51.54,51.48,51.48,25063.0,41.7577,41.7739,41.7253,41.7253,25063.0
2018-08-22 11:40:00,51.48,51.5,51.44,51.46,24397.0,41.7253,41.7415,41.6929,41.7091,24397.0
2018-08-22 11:50:00,51.46,51.5,51.46,51.49,17120.0,41.7091,41.7415,41.7091,41.7334,17120.0
2018-08-22 12:00:00,51.5,51.58,51.48,51.58,53164.0,41.7415,41.8064,41.7253,41.8064,53164.0
2018-08-22 12:10:00,51.58,51.6,51.56,51.57,24968.0,41.8064,41.8226,41.7901,41.7982,24968.0
2018-08-22 12:20:00,51.56,51.6,51.56,51.59,25390.0,41.7901,41.8226,41.7901,41.8145,25390.0
2018-08-22 12:30:00,51.59,51.64,51.59,51.62,23354.0,41.8145,41.855,41.8145,41.8388,23354.0
2018-08-22 12:40:00,51.62,51.65,51.59,51.63,20280.0,41.8388,41.8631,41.8145,41.8469,20280.0
2018-08-22 12:50:00,51.63,51.63,51.56,51.59,18397.0,41.8469,41.8469,41.7901,41.8145,18397.0
2018-08-22 13:00:00,51.59,51.61,51.56,51.59,21630.0,41.8145,41.8307,41.7901,41.8145,21630.0
2018-08-22 13:10:00,51.59,51.6,51.52,51.52,30073.0,41.8145,41.8226,41.7577,41.7577,30073.0
2018-08-22 13:20:00,51.52,51.55,51.5,51.53,20582.0,41.7577,41.782,41.7415,41.7658,20582.0
2018-08-22 13:30:00,51.54,51.54,51.5,51.5,321543.0,41.7739,41.7739,41.7415,41.7415,321543.0
2018-08-22 13:40:00,51.51,51.53,51.47,51.48,17054.0,41.7496,41.7658,41.7172,41.7253,17054.0
2018-08-22 13:50:00,51.49,51.49,51.44,51.49,23908.0,41.7334,41.7334,41.6929,41.7334,23908.0
2018-08-22 14:00:00,51.49,51.6,51.48,51.58,31682.0,41.7334,41.8226,41.7253,41.8064,31682.0
2018-08-22 14:10:00,51.58,51.59,51.35,51.37,112683.0,41.8064,41.8145,41.6199,41.6361,112683.0
2018-08-22 14:20:00,51.38,51.41,51.35,51.36,21568.0,41.6442,41.6686,41.6199,41.628,21568.0
2018-08-22 14:30:00,51.35,51.38,51.33,51.34,25417.0,41.6199,41.6442,41.6037,41.6118,25417.0
2018-08-22 14:40:00,51.34,51.37,51.28,51.34,41784.0,41.6118,41.6361,41.5632,41.6118,41784.0
2018-08-22 14:50:00,51.33,51.37,51.31,51.32,28706.0,41.6037,41.6361,41.5875,41.5956,28706.0
2018-08-22 15:00:00,51.32,51.36,51.29,51.29,36392.0,41.5956,41.628,41.5713,41.5713,36392.0
2018-08-22 15:10:00,51.3,51.31,51.26,51.27,32405.0,41.5794,41.5875,41.547,41.5551,32405.0
2018-08-22 15:20:00,51.28,51.35,51.27,51.28,34208.0,41.5632,41.6199,41.5551,41.5632,34208.0
2018-08-22 15:30:00,51.29,51.38,51.29,51.37,51878.0,41.5713,41.6442,41.5713,41.6361,51878.0
2018-08-22 15:40:00,51.37,51.39,51.34,51.34,62083.0,41.6361,41.6524,41.6118,41.6118,62083.0
2018-08-22 15:50:00,51.34,51.34,51.24,51.26,242188.0,41.6118,41.6118,41.5308,41.547,242188.0
2018-08-23 09:30:00,51.33,51.59,51.26,51.28,78335.0,41.6037,41.8145,41.547,41.5632,78335.0
2018-08-23 09:40:00,51.29,51.48,51.29,51.44,52731.0,41.5713,41.7253,41.5713,41.6929,52731.0
2018-08-23 09:50:00,51.44,51.67,51.44,51.57,56219.0,41.6929,41.8793,41.6929,41.7982,56219.0
2018-08-23 10:00:00,51.56,51.63,51.43,51.48,42569.0,41.7901,41.8469,41.6848,41.7253,42569.0
2018-08-23 10:10:00,51.48,51.7,51.48,51.7,24958.0,41.7253,41.9036,41.7253,41.9036,24958.0
2018-08-23 10:20:00,51.71,51.73,51.65,51.7,30942.0,41.9117,41.9279,41.8631,41.9036,30942.0
2018-08-23 10:30:00,51.69,51.69,51.61,51.61,41274.0,41.8955,41.8955,41.8307,41.8307,41274.0
2018-08-23 10:40:00,51.61,51.68,51.55,51.65,24545.0,41.8307,41.8874,41.782,41.8631,24545.0
2018-08-23 10:50:00,51.64,51.69,51.64,51.68,26266.0,41.855,41.8955,41.855,41.8874,26266.0
2018-08-23 11:00:00,51.67,51.75,51.65,51.69,46160.0,41.8793,41.9441,41.8631,41.8955,46160.0
2018-08-23 11:10:00,51.7,51.7,51.59,51.59,36917.0,41.9036,41.9036,41.8145,41.8145,36917.0
2018-08-23 11:20:00,51.58,51.6,51.49,51.5,27961.0,41.8064,41.8226,41.7334,41.7415,27961.0
2018-08-23 11:30:00,51.49,51.5,51.37,51.37,32164.0,41.7334,41.7415,41.6361,41.6361,32164.0
2018-08-23 11:40:00,51.36,51.42,51.28,51.32,40172.0,41.628,41.6767,41.5632,41.5956,40172.0
2018-08-23 11:50:00,51.32,51.39,51.31,51.31,28599.0,41.5956,41.6524,41.5875,41.5875,28599.0
2018-08-23 12:00:00,51.3,51.3,51.24,51.3,34735.0,41.5794,41.5794,41.5308,41.5794,34735.0
2018-08-23 12:10:00,51.3,51.4,51.29,51.38,17415.0,41.5794,41.6605,41.5713,41.6442,17415.0
2018-08-23 12:20:00,51.39,51.46,51.38,51.4,19093.0,41.6524,41.7091,41.6442,41.6605,19093.0
2018-08-23 12:30:00,51.41,51.41,51.31,51.31,16723.0,41.6686,41.6686,41.5875,41.5875,16723.0
2018-08-23 12:40:00,51.32,51.33,51.22,51.23,27931.0,41.5956,41.6037,41.5146,41.5227,27931.0
2018-08-23 12:50:00,51.22,51.3,51.22,51.28,17316.0,41.5146,41.5794,41.5146,41.5632,17316.0
2018-08-23 13:00:00,51.3,51.31,51.26,51.29,18967.0,41.5794,41.5875,41.547,41.5713,18967.0
2018-08-23 13:10:00,51.29,51.36,51.26,51.35,26522.0,41.5713,41.628,41.547,41.6199,26522.0
2018-08-23 13:20:00,51.36,51.39,51.35,51.37,15350.0,41.628,41.6524,41.6199,41.6361,15350.0
2018-08-23 13:30:00,51.37,51.42,51.37,51.42,17927.0,41.6361,41.6767,41.6361,41.6767,17927.0
2018-08-23 13:40:00,51.42,51.43,51.36,51.36,26503.0,41.6767,41.6848,41.628,41.628,26503.0
2018-08-23 13:50:00,51.36,51.39,51.2,51.22,40674.0,41.628,41.6524,41.4984,41.5146,40674.0
2018-08-23 14:00:00,51.22,51.3,51.21,51.25,27524.0,41.5146,41.5794,41.5065,41.5389,27524.0
2018-08-23 14:10:00,51.24,51.33,51.23,51.3,28855.0,41.5308,41.6037,41.5227,41.5794,28855.0
2018-08-23 14:20:00,51.3,51.32,51.29,51.31,30266.0,41.5794,41.5956,41.5713,41.5875,30266.0
2018-08-23 14:30:00,51.31,51.34,51.3,51.32,19015.0,41.5875,41.6118,41.5794,41.5956,19015.0
2018-08-23 14:40:00,51.32,51.37,51.3,51.36,280190.0,41.5956,41.6361,41.5794,41.628,280190.0
2018-08-23 14:50:00,51.36,51.38,51.34,51.36,24035.0,41.628,41.6442,41.6118,41.628,24035.0
2018-08-23 15:00:00,51.36,51.37,51.3,51.34,30157.0,41.628,41.6361,41.5794,41.6118,30157.0
2018-08-23 15:10:00,51.35,51.36,51.28,51.29,23463.0,41.6199,41.628,41.5632,41.5713,23463.0
2018-08-23 15:20:00,51.29,51.32,51.26,51.31,26735.0,41.5713,41.5956,41.547,41.5875,26735.0
2018-08-23 15:30:00,51.31,51.32,51.29,51.3,33615.0,41.5875,41.5956,41.5713,41.5794,33615.0
2018-08-23 15:40:00,51.3,51.35,51.28,51.35,66403.0,41.5794,41.6199,41.5632,41.6199,66403.0
2018-08-23 15:50:00,51.34,51.37,51.29,51.32,277354.0,41.6118,41.6361,41.5713,41.5956,277354.0
2018-08-24 09:30:00,51.51,51.98,51.51,51.88,106129.0,41.7496,42.1306,41.7496,42.0495,106129.0
2018-08-24 09:40:00,51.88,52.06,51.83,51.99,110468.0,42.0495,42.1954,42.009,42.1387,110468.0
2018-08-24 09:50:00,51.99,52.0,51.88,51.89,86277.0,42.1387,42.1468,42.0495,42.0576,86277.0
2018-08-24 10:00:00,51.89,51.96,51.84,51.87,49308.0,42.0576,42.1143,42.0171,42.0414,49308.0
2018-08-24 10:10:00,51.86,51.96,51.8,51.85,58367.0,42.0333,42.1143,41.9847,42.0252,58367.0
2018-08-24 10:20:00,51.84,51.93,51.78,51.86,67691.0,42.0171,42.09,41.9685,42.0333,67691.0
2018-08-24 10:30:00,51.85,51.91,51.83,51.9,47502.0,42.0252,42.0738,42.009,42.0657,47502.0
2018-08-24 10:40:00,51.9,51.91,51.83,51.84,72031.0,42.0657,42.0738,42.009,42.0171,72031.0
2018-08-24 10:50:00,51.82,51.85,51.77,51.77,25154.0,42.0009,42.0252,41.9603,41.9603,25154.0
2018-08-24 11:00:00,51.77,51.78,51.44,51.5,106733.0,41.9603,41.9685,41.6929,41.7415,106733.0
2018-08-24 11:10:00,51.51,51.69,51.51,51.69,45128.0,41.7496,41.8955,41.7496,41.8955,45128.0
2018-08-24 11:20:00,51.69,51.69,51.56,51.58,25480.0,41.8955,41.8955,41.7901,41.8064,25480.0
2018-08-24 11:30:00,51.58,51.65,51.55,51.63,456547.0,41.8064,41.8631,41.782,41.8469,456547.0
2018-08-24 11:40:00,51.64,51.7,51.61,51.68,30915.0,41.855,41.9036,41.8307,41.8874,30915.0
2018-08-24 11:50:00,51.68,51.8,51.68,51.75,23399.0,41.8874,41.9847,41.8874,41.9441,23399.0
2018-08-24 12:00:00,51.76,51.78,51.71,51.77,17094.0,41.9522,41.9685,41.9117,41.9603,17094.0
2018-08-24 12:10:00,51.78,51.79,51.73,51.74,22962.0,41.9685,41.9766,41.9279,41.936,22962.0
2018-08-24 12:20:00,51.73,51.74,51.68,51.72,21449.0,41.9279,41.936,41.8874,41.9198,21449.0
2018-08-24 12:30:00,51.71,51.79,51.7,51.78,22308.0,41.9117,41.9766,41.9036,41.9685,22308.0
2018-08-24 12:40:00,51.78,51.84,51.76,51.84,33286.0,41.9685,42.0171,41.9522,42.0171,33286.0
2018-08-24 12:50:00,51.83,51.85,51.77,51.8,23281.0,42.009,42.0252,41.9603,41.9847,23281.0
2018-08-24 13:00:00,51.8,51.89,51.79,51.87,32726.0,41.9847,42.0576,41.9766,42.0414,32726.0
2018-08-24 13:10:00,51.88,51.9,51.86,51.89,23692.0,42.0495,42.0657,42.0333,42.0576,23692.0
2018-08-24 13:20:00,51.89,51.9,51.82,51.82,28950.0,42.0576,42.0657,42.0009,42.0009,28950.0
2018-08-24 13:30:00,51.81,51.83,51.79,51.81,20580.0,41.9928,42.009,41.9766,41.9928,20580.0
2018-08-24 13:40:00,51.8,51.82,51.77,51.81,35654.0,41.9847,42.0009,41.9603,41.9928,35654.0
2018-08-24 13:50:00,51.81,51.89,51.8,51.85,49606.0,41.9928,42.0576,41.9847,42.0252,49606.0
2018-08-24 14:00:00,51.85,51.9,51.84,51.89,24672.0,42.0252,42.0657,42.0171,42.0576,24672.0
2018-08-24 14:10:00,51.88,51.92,51.88,51.88,30362.0,42.0495,42.0819,42.0495,42.0495,30362.0
2018-08-24 14:20:00,51.89,51.91,51.86,51.9,36853.0,42.0576,42.0738,42.0333,42.0657,36853.0
2018-08-24 14:30:00,51.9,51.9,51.86,51.88,17600.0,42.0657,42.0657,42.0333,42.0495,17600.0
2018-08-24 14:40:00,51.89,51.93,51.87,51.88,28549.0,42.0576,42.09,42.0414,42.0495,28549.0
2018-08-24 14:50:00,51.88,51.91,51.88,51.9,14842.0,42.0495,42.0738,42.0495,42.0657,14842.0
2018-08-24 15:00:00,51.9,51.91,51.88,51.88,17013.0,42.0657,42.0738,42.0495,42.0495,17013.0
2018-08-24 15:10:00,51.89,51.93,51.88,51.91,31689.0,42.0576,42.09,42.0495,42.0738,31689.0
2018-08-24 15:20:00,51.9,51.91,51.85,51.86,46194.0,42.0657,42.0738,42.0252,42.0333,46194.0
2018-08-24 15:30:00,51.86,51.9,51.82,51.84,50516.0,42.0333,42.0657,42.0009,42.0171,50516.0
2018-08-24 15:40:00,51.84,51.89,51.83,51.88,54379.0,42.0171,42.0576,42.009,42.0495,54379.0
2018-08-24 15:50:00,51.88,51.88,51.83,51.83,170008.0,42.0495,42.0495,42.009,42.009,170008.0
2018-08-27 09:30:00,51.95,52.78,51.95,52.78,79819.0,42.1062,42.779,42.1062,42.779,79819.0
2018-08-27 09:40:00,52.74,52.78,52.49,52.7,72884.0,42.7465,42.779,42.5439,42.7141,72884.0
2018-08-27 09:50:00,52.7,52.93,52.68,52.93,70508.0,42.7141,42.9005,42.6979,42.9005,70508.0
2018-08-27 10:00:00,52.93,52.95,52.79,52.81,83433.0,42.9005,42.9168,42.7871,42.8033,83433.0
2018-08-27 10:10:00,52.81,52.81,52.62,52.63,55225.0,42.8033,42.8033,42.6493,42.6574,55225.0
2018-08-27 10:20:00,52.62,52.62,52.5,52.62,55863.0,42.6493,42.6493,42.552,42.6493,55863.0
2018-08-27 10:30:00,52.62,52.63,52.43,52.48,68089.0,42.6493,42.6574,42.4953,42.5358,68089.0
2018-08-27 10:40:00,52.47,52.65,52.47,52.6,66576.0,42.5277,42.6736,42.5277,42.6331,66576.0
2018-08-27 10:50:00,52.6,52.66,52.56,52.63,105376.0,42.6331,42.6817,42.6007,42.6574,105376.0
2018-08-27 11:00:00,52.63,52.77,52.57,52.69,161407.0,42.6574,42.7709,42.6088,42.706,161407.0
2018-08-27 11:10:00,52.69,52.84,52.62,52.84,51293.0,42.706,42.8276,42.6493,42.8276,51293.0
2018-08-27 11:20:00,52.83,52.86,52.75,52.8,47944.0,42.8195,42.8438,42.7547,42.7952,47944.0
2018-08-27 11:30:00,52.8,52.83,52.74,52.78,33596.0,42.7952,42.8195,42.7465,42.779,33596.0
2018-08-27 11:40:00,52.77,52.86,52.77,52.79,102912.0,42.7709,42.8438,42.7709,42.7871,102912.0
2018-08-27 11:50:00,52.78,52.87,52.76,52.77,64195.0,42.779,42.8519,42.7628,42.7709,64195.0
2018-08-27 12:00:00,52.77,52.8,52.7,52.74,35907.0,42.7709,42.7952,42.7141,42.7465,35907.0
2018-08-27 12:10:00,52.76,52.8,52.68,52.69,33429.0,42.7628,42.7952,42.6979,42.706,33429.0
2018-08-27 12:20:00,52.69,52.77,52.69,52.77,20064.0,42.706,42.7709,42.706,42.7709,20064.0
2018-08-27 12:30:00,52.77,52.81,52.75,52.8,45765.0,42.7709,42.8033,42.7547,42.7952,45765.0
2018-08-27 12:40:00,52.8,52.85,52.75,52.79,53788.0,42.7952,42.8357,42.7547,42.7871,53788.0
2018-08-27 12:50:00,52.79,52.82,52.74,52.82,27827.0,42.7871,42.8114,42.7465,42.8114,27827.0
2018-08-27 13:00:00,52.82,52.82,52.69,52.7,41706.0,42.8114,42.8114,42.706,42.7141,41706.0
2018-08-27 13:10:00,52.71,52.8,52.71,52.75,23085.0,42.7222,42.7952,42.7222,42.7547,23085.0
2018-08-27 13:20:00,52.75,52.76,52.72,52.75,24150.0,42.7547,42.7628,42.7303,42.7547,24150.0
2018-08-27 13:30:00,52.75,52.79,52.68,52.7,37017.0,42.7547,42.7871,42.6979,42.7141,37017.0
2018-08-27 13:40:00,52.7,52.7,52.64,52.66,31683.0,42.7141,42.7141,42.6655,42.6817,31683.0
2018-08-27 13:50:00,52.66,52.68,52.6,52.66,34190.0,42.6817,42.6979,42.6331,42.6817,34190.0
2018-08-27 14:00:00,52.67,52.67,52.53,52.59,35403.0,42.6898,42.6898,42.5763,42.625,35403.0
2018-08-27 14:10:00,52.59,52.64,52.57,52.6,44671.0,42.625,42.6655,42.6088,42.6331,44671.0
2018-08-27 14:20:00,52.59,52.66,52.58,52.65,41243.0,42.625,42.6817,42.6169,42.6736,41243.0
2018-08-27 14:30:00,52.65,52.69,52.62,52.64,38731.0,42.6736,42.706,42.6493,42.6655,38731.0
2018-08-27 14:40:00,52.65,52.66,52.52,52.6,49065.0,42.6736,42.6817,42.5682,42.6331,49065.0
2018-08-27 14:50:00,52.6,52.62,52.52,52.53,38072.0,42.6331,42.6493,42.5682,42.5763,38072.0
2018-08-27 15:00:00,52.53,52.58,52.52,52.56,43668.0,42.5763,42.6169,42.5682,42.6007,43668.0
2018-08-27 15:10:00,52.56,52.56,52.45,52.47,177259.0,42.6007,42.6007,42.5115,42.5277,177259.0
2018-08-27 15:20:00,52.48,52.52,52.45,52.51,47793.0,42.5358,42.5682,42.5115,42.5601,47793.0
2018-08-27 15:30:00,52.5,52.58,52.5,52.57,59936.0,42.552,42.6169,42.552,42.6088,59936.0
2018-08-27 15:40:00,52.57,52.59,52.53,52.54,89747.0,42.6088,42.625,42.5763,42.5844,89747.0
2018-08-27 15:50:00,52.54,52.54,52.44,52.44,347927.0,42.5844,42.5844,42.5034,42.5034,347927.0
2018-08-28 09:30:00,52.6,52.62,52.17,52.2,88233.0,42.6331,42.6493,42.2846,42.3089,88233.0
2018-08-28 09:40:00,52.2,52.47,52.11,52.47,91314.0,42.3089,42.5277,42.2359,42.5277,91314.0
2018-08-28 09:50:00,52.45,52.51,52.35,52.37,66977.0,42.5115,42.5601,42.4304,42.4467,66977.0
2018-08-28 10:00:00,52.36,52.43,52.32,52.33,79831.0,42.4386,42.4953,42.4061,42.4142,79831.0
2018-08-28 10:10:00,52.32,52.32,52.07,52.11,82465.0,42.4061,42.4061,42.2035,42.2359,82465.0
2018-08-28 10:20:00,52.12,52.15,52.04,52.13,78650.0,42.244,42.2683,42.1792,42.2521,78650.0
2018-08-28 10:30:00,52.14,52.16,52.05,52.08,64270.0,42.2602,42.2764,42.1873,42.2116,64270.0
2018-08-28 10:40:00,52.08,52.36,52.05,52.21,361344.0,42.2116,42.4386,42.1873,42.317,361344.0
2018-08-28 10:50:00,52.21,52.45,52.19,52.45,29592.0,42.317,42.5115,42.3008,42.5115,29592.0
2018-08-28 11:00:00,52.45,52.47,52.1,52.33,145430.0,42.5115,42.5277,42.2278,42.4142,145430.0
2018-08-28 11:10:00,52.32,52.35,52.25,52.26,43776.0,42.4061,42.4304,42.3494,42.3575,43776.0
2018-08-28 11:20:00,52.27,52.37,52.26,52.37,34797.0,42.3656,42.4467,42.3575,42.4467,34797.0
2018-08-28 11:30:00,52.38,52.4,52.33,52.38,37274.0,42.4548,42.471,42.4142,42.4548,37274.0
2018-08-28 11:40:00,52.39,52.39,52.27,52.31,36746.0,42.4629,42.4629,42.3656,42.398,36746.0
2018-08-28 11:50:00,52.31,52.34,52.25,52.27,26072.0,42.398,42.4223,42.3494,42.3656,26072.0
2018-08-28 12:00:00,52.26,52.32,52.22,52.3,28786.0,42.3575,42.4061,42.3251,42.3899,28786.0
2018-08-28 12:10:00,52.3,52.38,52.29,52.36,20804.0,42.3899,42.4548,42.3818,42.4386,20804.0
2018-08-28 12:20:00,52.37,52.38,52.29,52.31,22437.0,42.4467,42.4548,42.3818,42.398,22437.0
2018-08-28 12:30:00,52.31,52.36,52.31,52.34,21724.0,42.398,42.4386,42.398,42.4223,21724.0
2018-08-28 12:40:00,52.34,52.39,52.32,52.38,27950.0,42.4223,42.4629,42.4061,42.4548,27950.0
2018-08-28 12:50:00,52.38,52.38,52.34,52.37,31720.0,42.4548,42.4548,42.4223,42.4467,31720.0
2018-08-28 13:00:00,52.37,52.46,52.36,52.45,31730.0,42.4467,42.5196,42.4386,42.5115,31730.0
2018-08-28 13:10:00,52.44,52.47,52.4,52.42,28802.0,42.5034,42.5277,42.471,42.4872,28802.0
2018-08-28 13:20:00,52.41,52.42,52.29,52.32,30580.0,42.4791,42.4872,42.3818,42.4061,30580.0
2018-08-28 13:30:00,52.3,52.35,52.3,52.35,22254.0,42.3899,42.4304,42.3899,42.4304,22254.0
2018-08-28 13:40:00,52.35,52.36,52.33,52.34,22682.0,42.4304,42.4386,42.4142,42.4223,22682.0
2018-08-28 13:50:00,52.34,52.38,52.21,52.21,33991.0,42.4223,42.4548,42.317,42.317,33991.0
2018-08-28 14:00:00,52.21,52.24,52.21,52.21,24469.0,42.317,42.3413,42.317,42.317,24469.0
2018-08-28 14:10:00,52.22,52.29,52.21,52.26,32405.0,42.3251,42.3818,42.317,42.3575,32405.0
2018-08-28 14:20:00,52.26,52.3,52.26,52.29,28492.0,42.3575,42.3899,42.3575,42.3818,28492.0
2018-08-28 14:30:00,52.29,52.29,52.21,52.23,30299.0,42.3818,42.3818,42.317,42.3332,30299.0
2018-08-28 14:40:00,52.23,52.27,52.23,52.25,26995.0,42.3332,42.3656,42.3332,42.3494,26995.0
2018-08-28 14:50:00,52.25,52.26,52.2,52.24,30594.0,42.3494,42.3575,42.3089,42.3413,30594.0
2018-08-28 15:00:00,52.24,52.29,52.23,52.28,36895.0,42.3413,42.3818,42.3332,42.3737,36895.0
2018-08-28 15:10:00,52.3,52.3,52.26,52.27,20429.0,42.3899,42.3899,42.3575,42.3656,20429.0
2018-08-28 15:20:00,52.26,52.27,52.19,52.26,44416.0,42.3575,42.3656,42.3008,42.3575,44416.0
2018-08-28 15:30:00,52.25,52.29,52.23,52.23,47731.0,42.3494,42.3818,42.3332,42.3332,47731.0
2018-08-28 15:40:00,52.23,52.24,52.18,52.23,84657.0,42.3332,42.3413,42.2927,42.3332,84657.0
2018-08-28 15:50:00,52.22,52.27,52.19,52.25,218266.0,42.3251,42.3656,42.3008,42.3494,218266.0
2018-08-29 09:30:00,52.25,52.36,52.05,52.24,101017.0,42.3494,42.4386,42.1873,42.3413,101017.0
2018-08-29 09:40:00,52.23,52.39,52.07,52.19,111611.0,42.3332,42.4629,42.2035,42.3008,111611.0
2018-08-29 09:50:00,52.18,52.34,52.14,52.34,50331.0,42.2927,42.4223,42.2602,42.4223,50331.0
2018-08-29 10:00:00,52.34,52.4,52.16,52.36,70662.0,42.4223,42.471,42.2764,42.4386,70662.0
2018-08-29 10:10:00,52.36,52.37,52.21,52.23,71866.0,42.4386,42.4467,42.317,42.3332,71866.0
2018-08-29 10:20:00,52.23,52.25,52.17,52.23,74239.0,42.3332,42.3494,42.2846,42.3332,74239.0
2018-08-29 10:30:00,52.23,52.31,52.21,52.23,66488.0,42.3332,42.398,42.317,42.3332,66488.0
2018-08-29 10:40:00,52.23,52.27,52.17,52.26,31310.0,42.3332,42.3656,42.2846,42.3575,31310.0
2018-08-29 10:50:00,52.26,52.29,52.21,52.27,35639.0,42.3575,42.3818,42.317,42.3656,35639.0
2018-08-29 11:00:00,52.26,52.31,52.26,52.3,29320.0,42.3575,42.398,42.3575,42.3899,29320.0
2018-08-29 11:10:00,52.3,52.46,52.3,52.43,39703.0,42.3899,42.5196,42.3899,42.4953,39703.0
2018-08-29 11:20:00,52.43,52.47,52.41,52.46,41585.0,42.4953,42.5277,42.4791,42.5196,41585.0
2018-08-29 11:30:00,52.45,52.46,52.37,52.39,27644.0,42.5115,42.5196,42.4467,42.4629,27644.0
2018-08-29 11:40:00,52.39,52.43,52.33,52.43,28537.0,42.4629,42.4953,42.4142,42.4953,28537.0
2018-08-29 11:50:00,52.43,52.46,52.35,52.43,36940.0,42.4953,42.5196,42.4304,42.4953,36940.0
2018-08-29 12:00:00,52.43,52.58,52.43,52.55,30820.0,42.4953,42.6169,42.4953,42.5926,30820.0
2018-08-29 12:10:00,52.56,52.57,52.5,52.55,25141.0,42.6007,42.6088,42.552,42.5926,25141.0
2018-08-29 12:20:00,52.54,52.59,52.49,52.58,21048.0,42.5844,42.625,42.5439,42.6169,21048.0
2018-08-29 12:30:00,52.58,52.64,52.57,52.64,26082.0,42.6169,42.6655,42.6088,42.6655,26082.0
2018-08-29 12:40:00,52.64,52.65,52.57,52.57,23104.0,42.6655,42.6736,42.6088,42.6088,23104.0
2018-08-29 12:50:00,52.58,52.59,52.55,52.57,18703.0,42.6169,42.625,42.5926,42.6088,18703.0
2018-08-29 13:00:00,52.58,52.58,52.48,52.48,22116.0,42.6169,42.6169,42.5358,42.5358,22116.0
2018-08-29 13:10:00,52.49,52.5,52.39,52.39,27958.0,42.5439,42.552,42.4629,42.4629,27958.0
2018-08-29 13:20:00,52.38,52.39,52.29,52.36,24912.0,42.4548,42.4629,42.3818,42.4386,24912.0
2018-08-29 13:30:00,52.36,52.4,52.33,52.39,32327.0,42.4386,42.471,42.4142,42.4629,32327.0
2018-08-29 13:40:00,52.39,52.41,52.31,52.37,29081.0,42.4629,42.4791,42.398,42.4467,29081.0
2018-08-29 13:50:00,52.37,52.38,52.26,52.29,37726.0,42.4467,42.4548,42.3575,42.3818,37726.0
2018-08-29 14:00:00,52.29,52.36,52.27,52.32,29719.0,42.3818,42.4386,42.3656,42.4061,29719.0
2018-08-29 14:10:00,52.33,52.39,52.32,52.38,30347.0,42.4142,42.4629,42.4061,42.4548,30347.0
2018-08-29 14:20:00,52.38,52.44,52.36,52.43,36377.0,42.4548,42.5034,42.4386,42.4953,36377.0
2018-08-29 14:30:00,52.43,52.43,52.26,52.32,34611.0,42.4953,42.4953,42.3575,42.4061,34611.0
2018-08-29 14:40:00,52.33,52.35,52.32,52.35,25084.0,42.4142,42.4304,42.4061,42.4304,25084.0
2018-08-29 14:50:00,52.34,52.35,52.19,52.21,37793.0,42.4223,42.4304,42.3008,42.317,37793.0
2018-08-29 15:00:00,52.22,52.34,52.22,52.34,40919.0,42.3251,42.4223,42.3251,42.4223,40919.0
2018-08-29 15:10:00,52.34,52.38,52.33,52.33,34038.0,42.4223,42.4548,42.4142,42.4142,34038.0
2018-08-29 15:20:00,52.34,52.41,52.32,52.41,40992.0,42.4223,42.4791,42.4061,42.4791,40992.0
2018-08-29 15:30:00,52.41,52.46,52.4,52.46,55957.0,42.4791,42.5196,42.471,42.5196,55957.0
2018-08-29 15:40:00,52.46,52.47,52.36,52.38,71021.0,42.5196,42.5277,42.4386,42.4548,71021.0
2018-08-29 15:50:00,52.39,52.39,52.24,52.29,283506.0,42.4629,42.4629,42.3413,42.3818,283506.0
2018-08-30 09:30:00,52.1,52.5,51.77,52.45,111938.0,42.2278,42.552,41.9603,42.5115,111938.0
2018-08-30 09:40:00,52.42,52.61,52.41,52.51,62609.0,42.4872,42.6412,42.4791,42.5601,62609.0
2018-08-30 09:50:00,52.48,52.56,52.44,52.49,58801.0,42.5358,42.6007,42.5034,42.5439,58801.0
2018-08-30 10:00:00,52.48,52.55,52.43,52.48,67892.0,42.5358,42.5926,42.4953,42.5358,67892.0
2018-08-30 10:10:00,52.47,52.78,52.45,52.77,98724.0,42.5277,42.779,42.5115,42.7709,98724.0
2018-08-30 10:20:00,52.77,52.78,52.65,52.75,47963.0,42.7709,42.779,42.6736,42.7547,47963.0
2018-08-30 10:30:00,52.74,52.86,52.71,52.71,48855.0,42.7465,42.8438,42.7222,42.7222,48855.0
2018-08-30 10:40:00,52.71,52.72,52.56,52.56,29174.0,42.7222,42.7303,42.6007,42.6007,29174.0
2018-08-30 10:50:00,52.54,52.57,52.44,52.56,32421.0,42.5844,42.6088,42.5034,42.6007,32421.0
2018-08-30 11:00:00,52.56,52.56,52.36,52.43,35430.0,42.6007,42.6007,42.4386,42.4953,35430.0
2018-08-30 11:10:00,52.43,52.53,52.43,52.47,36525.0,42.4953,42.5763,42.4953,42.5277,36525.0
2018-08-30 11:20:00,52.47,52.5,52.36,52.39,33259.0,42.5277,42.552,42.4386,42.4629,33259.0
2018-08-30 11:30:00,52.39,52.41,52.33,52.39,28440.0,42.4629,42.4791,42.4142,42.4629,28440.0
2018-08-30 11:40:00,52.38,52.45,52.35,52.42,37986.0,42.4548,42.5115,42.4304,42.4872,37986.0
2018-08-30 11:50:00,52.42,52.49,52.42,52.44,24994.0,42.4872,42.5439,42.4872,42.5034,24994.0
2018-08-30 12:00:00,52.43,52.43,52.32,52.41,22781.0,42.4953,42.4953,42.4061,42.4791,22781.0
2018-08-30 12:10:00,52.4,52.45,52.37,52.38,26616.0,42.471,42.5115,42.4467,42.4548,26616.0
2018-08-30 12:20:00,52.38,52.45,52.36,52.44,23259.0,42.4548,42.5115,42.4386,42.5034,23259.0
2018-08-30 12:30:00,52.44,52.45,52.41,52.43,19993.0,42.5034,42.5115,42.4791,42.4953,19993.0
2018-08-30 12:40:00,52.43,52.48,52.43,52.48,18276.0,42.4953,42.5358,42.4953,42.5358,18276.0
2018-08-30 12:50:00,52.47,52.54,52.47,52.53,27028.0,42.5277,42.5844,42.5277,42.5763,27028.0
2018-08-30 13:00:00,52.52,52.52,52.41,52.44,22130.0,42.5682,42.5682,42.4791,42.5034,22130.0
2018-08-30 13:10:00,52.44,52.45,52.35,52.36,27980.0,42.5034,42.5115,42.4304,42.4386,27980.0
2018-08-30 13:20:00,52.37,52.48,52.37,52.47,17248.0,42.4467,42.5358,42.4467,42.5277,17248.0
2018-08-30 13:30:00,52.48,52.49,52.44,52.47,21929.0,42.5358,42.5439,42.5034,42.5277,21929.0
2018-08-30 13:40:00,52.47,52.55,52.46,52.54,24221.0,42.5277,42.5926,42.5196,42.5844,24221.0
2018-08-30 13:50:00,52.54,52.58,52.53,52.55,24613.0,42.5844,42.6169,42.5763,42.5926,24613.0
2018-08-30 14:00:00,52.56,52.62,52.51,52.52,36342.0,42.6007,42.6493,42.5601,42.5682,36342.0
2018-08-30 14:10:00,52.53,52.59,52.35,52.35,47542.0,42.5763,42.625,42.4304,42.4304,47542.0
2018-08-30 14:20:00,52.35,52.39,52.26,52.32,40956.0,42.4304,42.4629,42.3575,42.4061,40956.0
2018-08-30 14:30:00,52.33,52.42,52.32,52.41,36864.0,42.4142,42.4872,42.4061,42.4791,36864.0
2018-08-30 14:40:00,52.41,52.42,52.31,52.36,37073.0,42.4791,42.4872,42.398,42.4386,37073.0
2018-08-30 14:50:00,52.35,52.35,52.25,52.28,37381.0,42.4304,42.4304,42.3494,42.3737,37381.0
2018-08-30 15:00:00,52.27,52.31,52.22,52.24,61546.0,42.3656,42.398,42.3251,42.3413,61546.0
2018-08-30 15:10:00,52.24,52.3,52.23,52.28,48064.0,42.3413,42.3899,42.3332,42.3737,48064.0
2018-08-30 15:20:00,52.28,52.32,52.27,52.3,43646.0,42.3737,42.4061,42.3656,42.3899,43646.0
2018-08-30 15:30:00,52.31,52.38,52.3,52.38,64274.0,42.398,42.4548,42.3899,42.4548,64274.0
2018-08-30 15:40:00,52.38,52.45,52.36,52.42,72489.0,42.4548,42.5115,42.4386,42.4872,72489.0
2018-08-30 15:50:00,52.41,52.46,52.4,52.45,181731.0,42.4791,42.5196,42.471,42.5115,181731.0
2018-08-31 09:30:00,52.13,52.34,52.03,52.33,58461.0,42.2521,42.4223,42.1711,42.4142,58461.0
2018-08-31 09:40:00,52.35,52.5,52.32,52.48,36312.0,42.4304,42.552,42.4061,42.5358,36312.0
2018-08-31 09:50:00,52.45,52.49,52.38,52.49,30217.0,42.5115,42.5439,42.4548,42.5439,30217.0
2018-08-31 10:00:00,52.5,52.58,52.38,52.51,35834.0,42.552,42.6169,42.4548,42.5601,35834.0
2018-08-31 10:10:00,52.51,52.51,52.39,52.43,37769.0,42.5601,42.5601,42.4629,42.4953,37769.0
2018-08-31 10:20:00,52.43,52.54,52.4,52.44,32547.0,42.4953,42.5844,42.471,42.5034,32547.0
2018-08-31 10:30:00,52.44,52.55,52.42,52.51,32235.0,42.5034,42.5926,42.4872,42.5601,32235.0
2018-08-31 10:40:00,52.5,52.51,52.4,52.46,24650.0,42.552,42.5601,42.471,42.5196,24650.0
2018-08-31 10:50:00,52.45,52.49,52.43,52.49,33472.0,42.5115,42.5439,42.4953,42.5439,33472.0
2018-08-31 11:00:00,52.49,52.5,52.34,52.35,38378.0,42.5439,42.552,42.4223,42.4304,38378.0
2018-08-31 11:10:00,52.35,52.35,52.26,52.27,32527.0,42.4304,42.4304,42.3575,42.3656,32527.0
2018-08-31 11:20:00,52.27,52.29,52.19,52.21,27552.0,42.3656,42.3818,42.3008,42.317,27552.0
2018-08-31 11:30:00,52.22,52.3,52.21,52.27,22755.0,42.3251,42.3899,42.317,42.3656,22755.0
2018-08-31 11:40:00,52.27,52.27,52.15,52.15,29639.0,42.3656,42.3656,42.2683,42.2683,29639.0
2018-08-31 11:50:00,52.15,52.2,52.13,52.17,21448.0,42.2683,42.3089,42.2521,42.2846,21448.0
2018-08-31 12:00:00,52.16,52.16,52.05,52.11,26813.0,42.2764,42.2764,42.1873,42.2359,26813.0
2018-08-31 12:10:00,52.11,52.14,52.02,52.04,21020.0,42.2359,42.2602,42.163,42.1792,21020.0
2018-08-31 12:20:00,52.03,52.07,51.99,52.04,28901.0,42.1711,42.2035,42.1387,42.1792,28901.0
2018-08-31 12:30:00,52.04,52.05,51.91,51.94,28059.0,42.1792,42.1873,42.0738,42.0981,28059.0
2018-08-31 12:40:00,51.95,51.98,51.93,51.95,20006.0,42.1062,42.1306,42.09,42.1062,20006.0
2018-08-31 12:50:00,51.95,51.97,51.94,51.97,19473.0,42.1062,42.1225,42.0981,42.1225,19473.0
2018-08-31 13:00:00,51.96,51.97,51.91,51.93,16092.0,42.1143,42.1225,42.0738,42.09,16092.0
2018-08-31 13:10:00,51.93,51.95,51.88,51.91,21491.0,42.09,42.1062,42.0495,42.0738,21491.0
2018-08-31 13:20:00,51.91,51.96,51.91,51.95,11700.0,42.0738,42.1143,42.0738,42.1062,11700.0
2018-08-31 13:30:00,51.95,51.95,51.9,51.92,27951.0,42.1062,42.1062,42.0657,42.0819,27951.0
2018-08-31 13:40:00,51.92,51.95,51.91,51.93,21831.0,42.0819,42.1062,42.0738,42.09,21831.0
2018-08-31 13:50:00,51.93,51.96,51.88,51.89,31567.0,42.09,42.1143,42.0495,42.0576,31567.0
2018-08-31 14:00:00,51.89,51.9,51.84,51.86,24152.0,42.0576,42.0657,42.0171,42.0333,24152.0
2018-08-31 14:10:00,51.86,51.91,51.85,51.91,28445.0,42.0333,42.0738,42.0252,42.0738,28445.0
2018-08-31 14:20:00,51.91,51.91,51.81,51.84,30445.0,42.0738,42.0738,41.9928,42.0171,30445.0
2018-08-31 14:30:00,51.85,51.92,51.84,51.88,33733.0,42.0252,42.0819,42.0171,42.0495,33733.0
2018-08-31 14:40:00,51.88,52.0,51.88,51.97,39979.0,42.0495,42.1468,42.0495,42.1225,39979.0
2018-08-31 14:50:00,51.98,52.01,51.95,51.96,41794.0,42.1306,42.1549,42.1062,42.1143,41794.0
2018-08-31 15:00:00,51.97,52.04,51.97,52.04,20647.0,42.1225,42.1792,42.1225,42.1792,20647.0
2018-08-31 15:10:00,52.04,52.07,52.02,52.06,27480.0,42.1792,42.2035,42.163,42.1954,27480.0
2018-08-31 15:20:00,52.06,52.07,51.98,52.02,39762.0,42.1954,42.2035,42.1306,42.163,39762.0
2018-08-31 15:30:00,52.02,52.18,52.02,52.15,49021.0,42.163,42.2927,42.163,42.2683,49021.0
2018-08-31 15:40:00,52.14,52.2,52.12,52.16,69439.0,42.2602,42.3089,42.244,42.2764,69439.0
2018-08-31 15:50:00,52.16,52.23,52.16,52.19,171765.0,42.2764,42.3332,42.2764,42.3008,171765.0
2018-09-04 09:30:00,52.0,52.17,51.55,51.62,93208.0,42.1468,42.2846,41.782,41.8388,93208.0
2018-09-04 09:40:00,51.63,51.64,51.39,51.49,77523.0,41.8469,41.855,41.6524,41.7334,77523.0
2018-09-04 09:50:00,51.51,51.73,51.44,51.71,57401.0,41.7496,41.9279,41.6929,41.9117,57401.0
2018-09-04 10:00:00,51.75,51.8,51.59,51.69,64159.0,41.9441,41.9847,41.8145,41.8955,64159.0
2018-09-04 10:10:00,51.69,51.84,51.66,51.83,78627.0,41.8955,42.0171,41.8712,42.009,78627.0
2018-09-04 10:20:00,51.83,51.9,51.68,51.7,56845.0,42.009,42.0657,41.8874,41.9036,56845.0
2018-09-04 10:30:00,51.71,51.71,51.44,51.46,46992.0,41.9117,41.9117,41.6929,41.7091,46992.0
2018-09-04 10:40:00,51.49,51.62,51.48,51.62,35915.0,41.7334,41.8388,41.7253,41.8388,35915.0
2018-09-04 10:50:00,51.62,51.62,51.46,51.46,42998.0,41.8388,41.8388,41.7091,41.7091,42998.0
2018-09-04 11:00:00,51.48,51.54,51.39,51.44,41981.0,41.7253,41.7739,41.6524,41.6929,41981.0
2018-09-04 11:10:00,51.45,51.45,51.32,51.37,31026.0,41.701,41.701,41.5956,41.6361,31026.0
2018-09-04 11:20:00,51.36,51.36,51.15,51.15,37640.0,41.628,41.628,41.4578,41.4578,37640.0
2018-09-04 11:30:00,51.15,51.15,51.06,51.12,38433.0,41.4578,41.4578,41.3849,41.4335,38433.0
2018-09-04 11:40:00,51.11,51.12,51.03,51.11,38611.0,41.4254,41.4335,41.3606,41.4254,38611.0
2018-09-04 11:50:00,51.11,51.11,50.94,50.98,49231.0,41.4254,41.4254,41.2876,41.32,49231.0
2018-09-04 12:00:00,50.98,50.99,50.89,50.91,45210.0,41.32,41.3281,41.2471,41.2633,45210.0
2018-09-04 12:10:00,50.9,50.92,50.82,50.86,34508.0,41.2552,41.2714,41.1904,41.2228,34508.0
2018-09-04 12:20:00,50.86,50.88,50.78,50.86,37654.0,41.2228,41.239,41.1579,41.2228,37654.0
2018-09-04 12:30:00,50.85,50.92,50.83,50.89,35962.0,41.2147,41.2714,41.1985,41.2471,35962.0
2018-09-04 12:40:00,50.89,51.05,50.89,51.05,38848.0,41.2471,41.3768,41.2471,41.3768,38848.0
2018-09-04 12:50:00,51.04,51.14,51.02,51.11,40577.0,41.3687,41.4497,41.3525,41.4254,40577.0
2018-09-04 13:00:00,51.11,51.13,51.05,51.12,41828.0,41.4254,41.4416,41.3768,41.4335,41828.0
2018-09-04 13:10:00,51.13,51.14,51.01,51.04,40636.0,41.4416,41.4497,41.3444,41.3687,40636.0
2018-09-04 13:20:00,51.04,51.08,51.03,51.08,39403.0,41.3687,41.4011,41.3606,41.4011,39403.0
2018-09-04 13:30:00,51.09,51.25,51.08,51.24,39296.0,41.4092,41.5389,41.4011,41.5308,39296.0
2018-09-04 13:40:00,51.24,51.27,51.12,51.25,43357.0,41.5308,41.5551,41.4335,41.5389,43357.0
2018-09-04 13:50:00,51.26,51.39,51.26,51.37,54213.0,41.547,41.6524,41.547,41.6361,54213.0
2018-09-04 14:00:00,51.36,51.44,51.34,51.39,59575.0,41.628,41.6929,41.6118,41.6524,59575.0
2018-09-04 14:10:00,51.39,51.47,51.37,51.43,48258.0,41.6524,41.7172,41.6361,41.6848,48258.0
2018-09-04 14:20:00,51.43,51.53,51.42,51.47,48414.0,41.6848,41.7658,41.6767,41.7172,48414.0
2018-09-04 14:30:00,51.46,51.49,51.4,51.42,49456.0,41.7091,41.7334,41.6605,41.6767,49456.0
2018-09-04 14:40:00,51.42,51.45,51.3,51.33,48198.0,41.6767,41.701,41.5794,41.6037,48198.0
2018-09-04 14:50:00,51.34,51.39,51.24,51.24,61917.0,41.6118,41.6524,41.5308,41.5308,61917.0
2018-09-04 15:00:00,51.25,51.31,51.24,51.29,58838.0,41.5389,41.5875,41.5308,41.5713,58838.0
2018-09-04 15:10:00,51.3,51.31,51.25,51.25,65783.0,41.5794,41.5875,41.5389,41.5389,65783.0
2018-09-04 15:20:00,51.25,51.28,51.18,51.2,61913.0,41.5389,41.5632,41.4821,41.4984,61913.0
2018-09-04 15:30:00,51.2,51.29,51.19,51.26,80023.0,41.4984,41.5713,41.4902,41.547,80023.0
2018-09-04 15:40:00,51.25,51.29,51.17,51.23,123963.0,41.5389,41.5713,41.474,41.5227,123963.0
2018-09-04 15:50:00,51.24,51.24,51.13,51.23,179515.0,41.5308,41.5308,41.4416,41.5227,179515.0
2018-09-05 09:30:00,51.06,51.36,51.0,51.32,75283.0,41.3849,41.628,41.3363,41.5956,75283.0
2018-09-05 09:40:00,51.32,51.4,51.16,51.33,40017.0,41.5956,41.6605,41.4659,41.6037,40017.0
2018-09-05 09:50:00,51.35,51.59,51.34,51.59,42277.0,41.6199,41.8145,41.6118,41.8145,42277.0
2018-09-05 10:00:00,51.58,51.74,51.48,51.74,33463.0,41.8064,41.936,41.7253,41.936,33463.0
2018-09-05 10:10:00,51.76,51.77,51.49,51.53,44101.0,41.9522,41.9603,41.7334,41.7658,44101.0
2018-09-05 10:20:00,51.54,51.72,51.46,51.72,42079.0,41.7739,41.9198,41.7091,41.9198,42079.0
2018-09-05 10:30:00,51.71,51.78,51.67,51.7,35519.0,41.9117,41.9685,41.8793,41.9036,35519.0
2018-09-05 10:40:00,51.69,51.97,51.68,51.97,54350.0,41.8955,42.1225,41.8874,42.1225,54350.0
2018-09-05 10:50:00,51.98,52.03,51.88,51.89,42545.0,42.1306,42.1711,42.0495,42.0576,42545.0
2018-09-05 11:00:00,51.9,51.95,51.86,51.86,37466.0,42.0657,42.1062,42.0333,42.0333,37466.0
2018-09-05 11:10:00,51.85,52.03,51.82,52.02,35889.0,42.0252,42.1711,42.0009,42.163,35889.0
2018-09-05 11:20:00,52.03,52.04,51.86,51.87,40490.0,42.1711,42.1792,42.0333,42.0414,40490.0
2018-09-05 11:30:00,51.87,51.93,51.79,51.88,28907.0,42.0414,42.09,41.9766,42.0495,28907.0
2018-09-05 11:40:00,51.88,51.99,51.86,51.99,50110.0,42.0495,42.1387,42.0333,42.1387,50110.0
2018-09-05 11:50:00,51.99,52.04,51.95,52.0,43561.0,42.1387,42.1792,42.1062,42.1468,43561.0
2018-09-05 12:00:00,52.01,52.06,51.99,52.02,35739.0,42.1549,42.1954,42.1387,42.163,35739.0
2018-09-05 12:10:00,52.03,52.09,51.98,52.06,76781.0,42.1711,42.2197,42.1306,42.1954,76781.0
2018-09-05 12:20:00,52.06,52.1,52.0,52.06,51731.0,42.1954,42.2278,42.1468,42.1954,51731.0
2018-09-05 12:30:00,52.07,52.12,51.99,52.01,29562.0,42.2035,42.244,42.1387,42.1549,29562.0
2018-09-05 12:40:00,52.0,52.0,51.81,51.88,119205.0,42.1468,42.1468,41.9928,42.0495,119205.0
2018-09-05 12:50:00,51.89,51.89,51.73,51.79,65276.0,42.0576,42.0576,41.9279,41.9766,65276.0
2018-09-05 13:00:00,51.79,51.93,51.78,51.9,50143.0,41.9766,42.09,41.9685,42.0657,50143.0
2018-09-05 13:10:00,51.91,51.97,51.91,51.93,30518.0,42.0738,42.1225,42.0738,42.09,30518.0
2018-09-05 13:20:00,51.93,51.98,51.92,51.98,25135.0,42.09,42.1306,42.0819,42.1306,25135.0
2018-09-05 13:30:00,51.97,52.0,51.91,51.92,36058.0,42.1225,42.1468,42.0738,42.0819,36058.0
2018-09-05 13:40:00,51.91,51.92,51.81,51.83,43001.0,42.0738,42.0819,41.9928,42.009,43001.0
2018-09-05 13:50:00,51.84,51.86,51.77,51.83,39321.0,42.0171,42.0333,41.9603,42.009,39321.0
2018-09-05 14:00:00,51.82,51.9,51.81,51.89,36453.0,42.0009,42.0657,41.9928,42.0576,36453.0
2018-09-05 14:10:00,51.88,52.0,51.75,51.99,70579.0,42.0495,42.1468,41.9441,42.1387,70579.0
2018-09-05 14:20:00,51.99,52.1,51.98,52.08,29630.0,42.1387,42.2278,42.1306,42.2116,29630.0
2018-09-05 14:30:00,52.08,52.18,52.03,52.17,39996.0,42.2116,42.2927,42.1711,42.2846,39996.0
2018-09-05 14:40:00,52.17,52.19,52.1,52.11,27083.0,42.2846,42.3008,42.2278,42.2359,27083.0
2018-09-05 14:50:00,52.11,52.24,52.1,52.2,41885.0,42.2359,42.3413,42.2278,42.3089,41885.0
2018-09-05 15:00:00,52.19,52.2,52.08,52.11,48253.0,42.3008,42.3089,42.2116,42.2359,48253.0
2018-09-05 15:10:00,52.1,52.15,52.1,52.11,52097.0,42.2278,42.2683,42.2278,42.2359,52097.0
2018-09-05 15:20:00,52.11,52.11,52.04,52.06,44182.0,42.2359,42.2359,42.1792,42.1954,44182.0
2018-09-05 15:30:00,52.06,52.09,51.99,52.04,66322.0,42.1954,42.2197,42.1387,42.1792,66322.0
2018-09-05 15:40:00,52.04,52.12,52.03,52.12,101309.0,42.1792,42.244,42.1711,42.244,101309.0
2018-09-05 15:50:00,52.11,52.36,52.11,52.34,785884.0,42.2359,42.4386,42.2359,42.4223,785884.0
2018-09-06 09:30:00,52.39,52.49,52.21,52.41,54191.0,42.4629,42.5439,42.317,42.4791,54191.0
2018-09-06 09:40:00,52.42,52.65,52.4,52.58,43339.0,42.4872,42.6736,42.471,42.6169,43339.0
2018-09-06 09:50:00,52.57,52.69,52.46,52.66,39733.0,42.6088,42.706,42.5196,42.6817,39733.0
2018-09-06 10:00:00,52.69,52.69,52.52,52.54,44417.0,42.706,42.706,42.5682,42.5844,44417.0
2018-09-06 10:10:00,52.54,52.57,52.37,52.45,34285.0,42.5844,42.6088,42.4467,42.5115,34285.0
2018-09-06 10:20:00,52.45,52.5,52.37,52.47,36112.0,42.5115,42.552,42.4467,42.5277,36112.0
2018-09-06 10:30:00,52.45,52.5,52.4,52.45,28917.0,42.5115,42.552,42.471,42.5115,28917.0
2018-09-06 10:40:00,52.47,52.51,52.32,52.34,36937.0,42.5277,42.5601,42.4061,42.4223,36937.0
2018-09-06 10:50:00,52.35,52.39,52.26,52.38,33817.0,42.4304,42.4629,42.3575,42.4548,33817.0
2018-09-06 11:00:00,52.38,52.38,52.25,52.32,37685.0,42.4548,42.4548,42.3494,42.4061,37685.0
2018-09-06 11:10:00,52.3,52.32,52.18,52.2,37422.0,42.3899,42.4061,42.2927,42.3089,37422.0
2018-09-06 11:20:00,52.22,52.34,52.21,52.22,37971.0,42.3251,42.4223,42.317,42.3251,37971.0
2018-09-06 11:30:00,52.23,52.3,52.13,52.14,35743.0,42.3332,42.3899,42.2521,42.2602,35743.0
2018-09-06 11:40:00,52.15,52.18,52.1,52.17,34344.0,42.2683,42.2927,42.2278,42.2846,34344.0
2018-09-06 11:50:00,52.17,52.2,52.09,52.17,35133.0,42.2846,42.3089,42.2197,42.2846,35133.0
2018-09-06 12:00:00,52.17,52.18,52.07,52.07,27863.0,42.2846,42.2927,42.2035,42.2035,27863.0
2018-09-06 12:10:00,52.07,52.1,52.01,52.1,24874.0,42.2035,42.2278,42.1549,42.2278,24874.0
2018-09-06 12:20:00,52.09,52.13,52.05,52.05,26937.0,42.2197,42.2521,42.1873,42.1873,26937.0
2018-09-06 12:30:00,52.04,52.13,52.04,52.07,76887.0,42.1792,42.2521,42.1792,42.2035,76887.0
2018-09-06 12:40:00,52.07,52.14,52.04,52.08,31337.0,42.2035,42.2602,42.1792,42.2116,31337.0
2018-09-06 12:50:00,52.07,52.08,51.99,51.99,29634.0,42.2035,42.2116,42.1387,42.1387,29634.0
2018-09-06 13:00:00,51.99,52.0,51.86,51.89,30648.0,42.1387,42.1468,42.0333,42.0576,30648.0
2018-09-06 13:10:00,51.9,51.96,51.86,51.96,47098.0,42.0657,42.1143,42.0333,42.1143,47098.0
2018-09-06 13:20:00,51.96,51.97,51.92,51.93,33756.0,42.1143,42.1225,42.0819,42.09,33756.0
2018-09-06 13:30:00,51.92,51.93,51.86,51.91,88505.0,42.0819,42.09,42.0333,42.0738,88505.0
2018-09-06 13:40:00,51.91,51.96,51.91,51.93,61056.0,42.0738,42.1143,42.0738,42.09,61056.0
2018-09-06 13:50:00,51.94,51.99,51.93,51.96,35056.0,42.0981,42.1387,42.09,42.1143,35056.0
2018-09-06 14:00:00,51.96,52.03,51.96,52.03,31717.0,42.1143,42.1711,42.1143,42.1711,31717.0
2018-09-06 14:10:00,52.03,52.05,52.01,52.04,27735.0,42.1711,42.1873,42.1549,42.1792,27735.0
2018-09-06 14:20:00,52.04,52.05,51.94,51.95,35975.0,42.1792,42.1873,42.0981,42.1062,35975.0
2018-09-06 14:30:00,51.96,52.03,51.96,51.99,26366.0,42.1143,42.1711,42.1143,42.1387,26366.0
2018-09-06 14:40:00,52.0,52.06,52.0,52.03,26976.0,42.1468,42.1954,42.1468,42.1711,26976.0
2018-09-06 14:50:00,52.03,52.06,52.01,52.04,25222.0,42.1711,42.1954,42.1549,42.1792,25222.0
2018-09-06 15:00:00,52.04,52.18,52.04,52.16,47456.0,42.1792,42.2927,42.1792,42.2764,47456.0
2018-09-06 15:10:00,52.16,52.19,52.14,52.15,33441.0,42.2764,42.3008,42.2602,42.2683,33441.0
2018-09-06 15:20:00,52.16,52.17,52.12,52.16,32532.0,42.2764,42.2846,42.244,42.2764,32532.0
2018-09-06 15:30:00,52.17,52.17,52.11,52.15,35129.0,42.2846,42.2846,42.2359,42.2683,35129.0
2018-09-06 15:40:00,52.14,52.24,52.12,52.2,90788.0,42.2602,42.3413,42.244,42.3089,90788.0
2018-09-06 15:50:00,52.19,52.2,52.09,52.1,120930.0,42.3008,42.3089,42.2197,42.2278,120930.0
2018-09-07 09:30:00,51.99,52.22,51.87,52.18,60267.0,42.1387,42.3251,42.0414,42.2927,60267.0
2018-09-07 09:40:00,52.22,52.28,52.09,52.24,46411.0,42.3251,42.3737,42.2197,42.3413,46411.0
2018-09-07 09:50:00,52.25,52.26,52.09,52.09,66025.0,42.3494,42.3575,42.2197,42.2197,66025.0
2018-09-07 10:00:00,52.12,52.36,52.11,52.36,46904.0,42.244,42.4386,42.2359,42.4386,46904.0
2018-09-07 10:10:00,52.37,52.44,52.32,52.33,54393.0,42.4467,42.5034,42.4061,42.4142,54393.0
2018-09-07 10:20:00,52.33,52.5,52.33,52.45,41061.0,42.4142,42.552,42.4142,42.5115,41061.0
2018-09-07 10:30:00,52.45,52.49,52.26,52.32,30702.0,42.5115,42.5439,42.3575,42.4061,30702.0
2018-09-07 10:40:00,52.34,52.46,52.31,52.44,58728.0,42.4223,42.5196,42.398,42.5034,58728.0
2018-09-07 10:50:00,52.45,52.47,52.36,52.41,55024.0,42.5115,42.5277,42.4386,42.4791,55024.0
2018-09-07 11:00:00,52.4,52.44,52.31,52.44,32818.0,42.471,42.5034,42.398,42.5034,32818.0
2018-09-07 11:10:00,52.43,52.51,52.42,52.47,29345.0,42.4953,42.5601,42.4872,42.5277,29345.0
2018-09-07 11:20:00,52.48,52.54,52.47,52.52,26666.0,42.5358,42.5844,42.5277,42.5682,26666.0
2018-09-07 11:30:00,52.52,52.59,52.49,52.58,27929.0,42.5682,42.625,42.5439,42.6169,27929.0
2018-09-07 11:40:00,52.58,52.62,52.56,52.62,25421.0,42.6169,42.6493,42.6007,42.6493,25421.0
2018-09-07 11:50:00,52.63,52.66,52.57,52.57,30534.0,42.6574,42.6817,42.6088,42.6088,30534.0
2018-09-07 12:00:00,52.58,52.58,52.4,52.44,83112.0,42.6169,42.6169,42.471,42.5034,83112.0
2018-09-07 12:10:00,52.42,52.5,52.42,52.45,42838.0,42.4872,42.552,42.4872,42.5115,42838.0
2018-09-07 12:20:00,52.45,52.49,52.44,52.46,49346.0,42.5115,42.5439,42.5034,42.5196,49346.0
2018-09-07 12:30:00,52.46,52.51,52.39,52.4,34949.0,42.5196,42.5601,42.4629,42.471,34949.0
2018-09-07 12:40:00,52.4,52.43,52.32,52.42,43934.0,42.471,42.4953,42.4061,42.4872,43934.0
2018-09-07 12:50:00,52.42,52.47,52.41,52.46,43476.0,42.4872,42.5277,42.4791,42.5196,43476.0
2018-09-07 13:00:00,52.46,52.49,52.44,52.44,34445.0,42.5196,42.5439,42.5034,42.5034,34445.0
2018-09-07 13:10:00,52.45,52.45,52.41,52.44,32990.0,42.5115,42.5115,42.4791,42.5034,32990.0
2018-09-07 13:20:00,52.43,52.45,52.41,52.43,41553.0,42.4953,42.5115,42.4791,42.4953,41553.0
2018-09-07 13:30:00,52.44,52.46,52.4,52.41,39715.0,42.5034,42.5196,42.471,42.4791,39715.0
2018-09-07 13:40:00,52.41,52.45,52.39,52.45,53131.0,42.4791,42.5115,42.4629,42.5115,53131.0
2018-09-07 13:50:00,52.43,52.45,52.33,52.33,55910.0,42.4953,42.5115,42.4142,42.4142,55910.0
2018-09-07 14:00:00,52.33,52.38,52.3,52.35,26681.0,42.4142,42.4548,42.3899,42.4304,26681.0
2018-09-07 14:10:00,52.36,52.45,52.35,52.43,50157.0,42.4386,42.5115,42.4304,42.4953,50157.0
2018-09-07 14:20:00,52.43,52.49,52.42,52.48,32609.0,42.4953,42.5439,42.4872,42.5358,32609.0
2018-09-07 14:30:00,52.49,52.5,52.45,52.46,37073.0,42.5439,42.552,42.5115,42.5196,37073.0
2018-09-07 14:40:00,52.46,52.5,52.39,52.4,98288.0,42.5196,42.552,42.4629,42.471,98288.0
2018-09-07 14:50:00,52.4,52.51,52.38,52.5,39059.0,42.471,42.5601,42.4548,42.552,39059.0
2018-09-07 15:00:00,52.49,52.56,52.49,52.55,43746.0,42.5439,42.6007,42.5439,42.5926,43746.0
2018-09-07 15:10:00,52.55,52.59,52.54,52.59,38631.0,42.5926,42.625,42.5844,42.625,38631.0
2018-09-07 15:20:00,52.6,52.64,52.55,52.64,57390.0,42.6331,42.6655,42.5926,42.6655,57390.0
2018-09-07 15:30:00,52.64,52.67,52.54,52.57,51382.0,42.6655,42.6898,42.5844,42.6088,51382.0
2018-09-07 15:40:00,52.56,52.57,52.48,52.56,102655.0,42.6007,42.6088,42.5358,42.6007,102655.0
2018-09-07 15:50:00,52.56,52.68,52.53,52.62,220314.0,42.6007,42.6979,42.5763,42.6493,220314.0
2018-09-10 09:30:00,52.63,53.34,52.63,53.22,86054.0,42.6574,43.2329,42.6574,43.1356,86054.0
2018-09-10 09:40:00,53.24,53.4,53.13,53.3,59033.0,43.1518,43.2815,43.0626,43.2004,59033.0
2018-09-10 09:50:00,53.33,53.36,52.99,53.21,60507.0,43.2248,43.2491,42.9492,43.1275,60507.0
2018-09-10 10:00:00,53.22,53.27,53.09,53.26,69480.0,43.1356,43.1761,43.0302,43.168,69480.0
2018-09-10 10:10:00,53.26,53.29,53.16,53.21,61806.0,43.168,43.1923,43.087,43.1275,61806.0
2018-09-10 10:20:00,53.21,53.28,53.12,53.22,62264.0,43.1275,43.1842,43.0545,43.1356,62264.0
2018-09-10 10:30:00,53.22,53.26,53.08,53.21,68299.0,43.1356,43.168,43.0221,43.1275,68299.0
2018-09-10 10:40:00,53.2,53.41,53.16,53.28,71060.0,43.1194,43.2896,43.087,43.1842,71060.0
2018-09-10 10:50:00,53.26,53.31,53.23,53.23,53099.0,43.168,43.2085,43.1437,43.1437,53099.0
2018-09-10 11:00:00,53.23,53.23,53.07,53.13,45017.0,43.1437,43.1437,43.014,43.0626,45017.0
2018-09-10 11:10:00,53.14,53.17,53.07,53.17,40604.0,43.0708,43.0951,43.014,43.0951,40604.0
2018-09-10 11:20:00,53.17,53.19,53.04,53.13,42826.0,43.0951,43.1113,42.9897,43.0626,42826.0
2018-09-10 11:30:00,53.12,53.13,52.96,52.97,51542.0,43.0545,43.0626,42.9249,42.933,51542.0
2018-09-10 11:40:00,52.97,53.0,52.89,53.0,63768.0,42.933,42.9573,42.8681,42.9573,63768.0
2018-09-10 11:50:00,52.99,53.03,52.95,52.98,47423.0,42.9492,42.9816,42.9168,42.9411,47423.0
2018-09-10 12:00:00,52.98,53.03,52.96,53.01,52611.0,42.9411,42.9816,42.9249,42.9654,52611.0
2018-09-10 12:10:00,53.01,53.06,53.0,53.03,33486.0,42.9654,43.0059,42.9573,42.9816,33486.0
2018-09-10 12:20:00,53.02,53.05,53.0,53.01,26160.0,42.9735,42.9978,42.9573,42.9654,26160.0
2018-09-10 12:30:00,53.0,53.05,52.99,53.02,37001.0,42.9573,42.9978,42.9492,42.9735,37001.0
2018-09-10 12:40:00,53.02,53.04,52.97,52.97,40995.0,42.9735,42.9897,42.933,42.933,40995.0
2018-09-10 12:50:00,52.97,52.97,52.89,52.9,33666.0,42.933,42.933,42.8681,42.8762,33666.0
2018-09-10 13:00:00,52.89,52.96,52.88,52.9,22769.0,42.8681,42.9249,42.86,42.8762,22769.0
2018-09-10 13:10:00,52.9,52.92,52.88,52.9,26176.0,42.8762,42.8924,42.86,42.8762,26176.0
2018-09-10 13:20:00,52.9,52.97,52.89,52.96,24136.0,42.8762,42.933,42.8681,42.9249,24136.0
2018-09-10 13:30:00,52.96,52.98,52.91,52.92,28690.0,42.9249,42.9411,42.8843,42.8924,28690.0
2018-09-10 13:40:00,52.92,52.94,52.88,52.88,25336.0,42.8924,42.9087,42.86,42.86,25336.0
2018-09-10 13:50:00,52.89,53.0,52.89,53.0,18674.0,42.8681,42.9573,42.8681,42.9573,18674.0
2018-09-10 14:00:00,52.99,53.0,52.92,52.93,41703.0,42.9492,42.9573,42.8924,42.9005,41703.0
2018-09-10 14:10:00,52.94,52.98,52.91,52.92,32487.0,42.9087,42.9411,42.8843,42.8924,32487.0
2018-09-10 14:20:00,52.92,52.96,52.9,52.93,27889.0,42.8924,42.9249,42.8762,42.9005,27889.0
2018-09-10 14:30:00,52.94,52.97,52.9,52.97,33423.0,42.9087,42.933,42.8762,42.933,33423.0
2018-09-10 14:40:00,52.97,52.99,52.97,52.97,28452.0,42.933,42.9492,42.933,42.933,28452.0
2018-09-10 14:50:00,52.98,53.01,52.94,52.96,45592.0,42.9411,42.9654,42.9087,42.9249,45592.0
2018-09-10 15:00:00,52.97,53.03,52.97,53.0,45991.0,42.933,42.9816,42.933,42.9573,45991.0
2018-09-10 15:10:00,53.01,53.01,52.94,52.96,42837.0,42.9654,42.9654,42.9087,42.9249,42837.0
2018-09-10 15:20:00,52.96,52.99,52.95,52.98,37932.0,42.9249,42.9492,42.9168,42.9411,37932.0
2018-09-10 15:30:00,52.98,52.99,52.91,52.91,53972.0,42.9411,42.9492,42.8843,42.8843,53972.0
2018-09-10 15:40:00,52.91,52.97,52.9,52.93,87777.0,42.8843,42.933,42.8762,42.9005,87777.0
2018-09-10 15:50:00,52.92,52.93,52.82,52.88,212665.0,42.8924,42.9005,42.8114,42.86,212665.0
2018-09-11 09:30:00,52.51,52.74,52.27,52.37,93017.0,42.5601,42.7465,42.3656,42.4467,93017.0
2018-09-11 09:40:00,52.37,52.37,52.01,52.08,82912.0,42.4467,42.4467,42.1549,42.2116,82912.0
2018-09-11 09:50:00,52.09,52.22,52.06,52.14,59754.0,42.2197,42.3251,42.1954,42.2602,59754.0
2018-09-11 10:00:00,52.13,52.34,52.05,52.3,73565.0,42.2521,42.4223,42.1873,42.3899,73565.0
2018-09-11 10:10:00,52.29,52.29,52.1,52.1,63856.0,42.3818,42.3818,42.2278,42.2278,63856.0
2018-09-11 10:20:00,52.1,52.12,51.96,52.01,49682.0,42.2278,42.244,42.1143,42.1549,49682.0
2018-09-11 10:30:00,52.0,52.12,51.94,52.06,55429.0,42.1468,42.244,42.0981,42.1954,55429.0
2018-09-11 10:40:00,52.06,52.07,51.86,52.0,46926.0,42.1954,42.2035,42.0333,42.1468,46926.0
2018-09-11 10:50:00,52.0,52.03,51.92,51.99,44731.0,42.1468,42.1711,42.0819,42.1387,44731.0
2018-09-11 11:00:00,51.99,52.14,51.99,52.14,38615.0,42.1387,42.2602,42.1387,42.2602,38615.0
2018-09-11 11:10:00,52.14,52.15,52.03,52.11,54839.0,42.2602,42.2683,42.1711,42.2359,54839.0
2018-09-11 11:20:00,52.11,52.21,52.06,52.2,68120.0,42.2359,42.317,42.1954,42.3089,68120.0
2018-09-11 11:30:00,52.21,52.23,52.19,52.19,37566.0,42.317,42.3332,42.3008,42.3008,37566.0
2018-09-11 11:40:00,52.2,52.28,52.14,52.26,49059.0,42.3089,42.3737,42.2602,42.3575,49059.0
2018-09-11 11:50:00,52.26,52.38,52.25,52.37,50364.0,42.3575,42.4548,42.3494,42.4467,50364.0
2018-09-11 12:00:00,52.37,52.37,52.28,52.35,33274.0,42.4467,42.4467,42.3737,42.4304,33274.0
2018-09-11 12:10:00,52.35,52.36,52.22,52.24,90119.0,42.4304,42.4386,42.3251,42.3413,90119.0
2018-09-11 12:20:00,52.24,52.25,52.21,52.22,41263.0,42.3413,42.3494,42.317,42.3251,41263.0
2018-09-11 12:30:00,52.22,52.29,52.21,52.23,50717.0,42.3251,42.3818,42.317,42.3332,50717.0
2018-09-11 12:40:00,52.23,52.25,52.19,52.24,47577.0,42.3332,42.3494,42.3008,42.3413,47577.0
2018-09-11 12:50:00,52.24,52.25,52.22,52.25,22204.0,42.3413,42.3494,42.3251,42.3494,22204.0
2018-09-11 13:00:00,52.26,52.27,52.21,52.25,46460.0,42.3575,42.3656,42.317,42.3494,46460.0
2018-09-11 13:10:00,52.25,52.36,52.24,52.36,44501.0,42.3494,42.4386,42.3413,42.4386,44501.0
2018-09-11 13:20:00,52.36,52.37,52.31,52.36,21922.0,42.4386,42.4467,42.398,42.4386,21922.0
2018-09-11 13:30:00,52.36,52.37,52.29,52.3,33611.0,42.4386,42.4467,42.3818,42.3899,33611.0
2018-09-11 13:40:00,52.3,52.32,52.22,52.22,55430.0,42.3899,42.4061,42.3251,42.3251,55430.0
2018-09-11 13:50:00,52.23,52.29,52.21,52.28,36474.0,42.3332,42.3818,42.317,42.3737,36474.0
2018-09-11 14:00:00,52.28,52.3,52.26,52.28,34114.0,42.3737,42.3899,42.3575,42.3737,34114.0
2018-09-11 14:10:00,52.29,52.29,52.22,52.26,50284.0,42.3818,42.3818,42.3251,42.3575,50284.0
2018-09-11 14:20:00,52.25,52.25,52.22,52.23,39925.0,42.3494,42.3494,42.3251,42.3332,39925.0
2018-09-11 14:30:00,52.24,52.27,52.22,52.23,47778.0,42.3413,42.3656,42.3251,42.3332,47778.0
2018-09-11 14:40:00,52.23,52.23,52.17,52.23,60156.0,42.3332,42.3332,42.2846,42.3332,60156.0
2018-09-11 14:50:00,52.23,52.25,52.22,52.23,47680.0,42.3332,42.3494,42.3251,42.3332,47680.0
2018-09-11 15:00:00,52.23,52.26,52.2,52.22,70943.0,42.3332,42.3575,42.3089,42.3251,70943.0
2018-09-11 15:10:00,52.21,52.25,52.19,52.21,96797.0,42.317,42.3494,42.3008,42.317,96797.0
2018-09-11 15:20:00,52.2,52.27,52.19,52.26,104320.0,42.3089,42.3656,42.3008,42.3575,104320.0
2018-09-11 15:30:00,52.25,52.27,52.21,52.22,76571.0,42.3494,42.3656,42.317,42.3251,76571.0
2018-09-11 15:40:00,52.22,52.23,52.08,52.14,168941.0,42.3251,42.3332,42.2116,42.2602,168941.0
2018-09-11 15:50:00,52.14,52.18,52.11,52.14,267249.0,42.2602,42.2927,42.2359,42.2602,267249.0
2018-09-12 09:30:00,52.15,52.81,52.15,52.79,62423.0,42.2683,42.8033,42.2683,42.7871,62423.0
2018-09-12 09:40:00,52.76,52.87,52.7,52.78,46496.0,42.7628,42.8519,42.7141,42.779,46496.0
2018-09-12 09:50:00,52.78,52.94,52.71,52.74,43947.0,42.779,42.9087,42.7222,42.7465,43947.0
2018-09-12 10:00:00,52.75,52.84,52.73,52.79,29632.0,42.7547,42.8276,42.7384,42.7871,29632.0
2018-09-12 10:10:00,52.8,52.9,52.73,52.74,33268.0,42.7952,42.8762,42.7384,42.7465,33268.0
2018-09-12 10:20:00,52.73,52.84,52.69,52.83,44515.0,42.7384,42.8276,42.706,42.8195,44515.0
2018-09-12 10:30:00,52.84,52.87,52.78,52.87,35303.0,42.8276,42.8519,42.779,42.8519,35303.0
2018-09-12 10:40:00,52.88,52.9,52.77,52.78,33132.0,42.86,42.8762,42.7709,42.779,33132.0
2018-09-12 10:50:00,52.78,52.78,52.61,52.62,28111.0,42.779,42.779,42.6412,42.6493,28111.0
2018-09-12 11:00:00,52.61,52.64,52.53,52.55,26440.0,42.6412,42.6655,42.5763,42.5926,26440.0
2018-09-12 11:10:00,52.55,52.65,52.48,52.63,39402.0,42.5926,42.6736,42.5358,42.6574,39402.0
2018-09-12 11:20:00,52.61,52.83,52.59,52.83,37802.0,42.6412,42.8195,42.625,42.8195,37802.0
2018-09-12 11:30:00,52.83,52.86,52.66,52.74,22267.0,42.8195,42.8438,42.6817,42.7465,22267.0
2018-09-12 11:40:00,52.76,52.76,52.61,52.61,14637.0,42.7628,42.7628,42.6412,42.6412,14637.0
2018-09-12 11:50:00,52.62,52.62,52.52,52.54,26899.0,42.6493,42.6493,42.5682,42.5844,26899.0
2018-09-12 12:00:00,52.54,52.62,52.49,52.54,37880.0,42.5844,42.6493,42.5439,42.5844,37880.0
2018-09-12 12:10:00,52.53,52.6,52.51,52.59,22826.0,42.5763,42.6331,42.5601,42.625,22826.0
2018-09-12 12:20:00,52.59,52.65,52.58,52.63,19850.0,42.625,42.6736,42.6169,42.6574,19850.0
2018-09-12 12:30:00,52.63,52.63,52.58,52.59,20654.0,42.6574,42.6574,42.6169,42.625,20654.0
2018-09-12 12:40:00,52.59,52.64,52.58,52.63,14328.0,42.625,42.6655,42.6169,42.6574,14328.0
2018-09-12 12:50:00,52.64,52.71,52.63,52.7,19055.0,42.6655,42.7222,42.6574,42.7141,19055.0
2018-09-12 13:00:00,52.7,52.71,52.66,52.68,20359.0,42.7141,42.7222,42.6817,42.6979,20359.0
2018-09-12 13:10:00,52.67,52.72,52.67,52.7,14792.0,42.6898,42.7303,42.6898,42.7141,14792.0
2018-09-12 13:20:00,52.71,52.74,52.69,52.71,18763.0,42.7222,42.7465,42.706,42.7222,18763.0
2018-09-12 13:30:00,52.7,52.74,52.69,52.73,17100.0,42.7141,42.7465,42.706,42.7384,17100.0
2018-09-12 13:40:00,52.73,52.75,52.66,52.67,15688.0,42.7384,42.7547,42.6817,42.6898,15688.0
2018-09-12 13:50:00,52.68,52.74,52.67,52.73,14956.0,42.6979,42.7465,42.6898,42.7384,14956.0
2018-09-12 14:00:00,52.74,52.76,52.7,52.71,22100.0,42.7465,42.7628,42.7141,42.7222,22100.0
2018-09-12 14:10:00,52.71,52.78,52.71,52.76,22789.0,42.7222,42.779,42.7222,42.7628,22789.0
2018-09-12 14:20:00,52.76,52.79,52.75,52.77,18838.0,42.7628,42.7871,42.7547,42.7709,18838.0
2018-09-12 14:30:00,52.77,52.85,52.75,52.84,24829.0,42.7709,42.8357,42.7547,42.8276,24829.0
2018-09-12 14:40:00,52.85,52.93,52.81,52.93,30049.0,42.8357,42.9005,42.8033,42.9005,30049.0
2018-09-12 14:50:00,52.93,52.94,52.9,52.9,21024.0,42.9005,42.9087,42.8762,42.8762,21024.0
2018-09-12 15:00:00,52.91,52.91,52.87,52.9,27046.0,42.8843,42.8843,42.8519,42.8762,27046.0
2018-09-12 15:10:00,52.91,52.96,52.9,52.95,25548.0,42.8843,42.9249,42.8762,42.9168,25548.0
2018-09-12 15:20:00,52.96,53.03,52.95,53.02,25749.0,42.9249,42.9816,42.9168,42.9735,25749.0
2018-09-12 15:30:00,53.02,53.08,53.01,53.02,54698.0,42.9735,43.0221,42.9654,42.9735,54698.0
2018-09-12 15:40:00,53.03,53.05,52.95,52.97,72954.0,42.9816,42.9978,42.9168,42.933,72954.0
2018-09-12 15:50:00,52.97,53.0,52.94,52.95,192493.0,42.933,42.9573,42.9087,42.9168,192493.0
2018-09-13 09:30:00,53.19,53.63,53.19,53.34,63166.0,43.1113,43.4679,43.1113,43.2329,63166.0
2018-09-13 09:40:00,53.41,53.44,53.19,53.28,36079.0,43.2896,43.3139,43.1113,43.1842,36079.0
2018-09-13 09:50:00,53.28,53.37,53.23,53.28,36174.0,43.1842,43.2572,43.1437,43.1842,36174.0
2018-09-13 10:00:00,53.29,53.35,53.21,53.3,50890.0,43.1923,43.241,43.1275,43.2004,50890.0
2018-09-13 10:10:00,53.3,53.41,53.22,53.25,47504.0,43.2004,43.2896,43.1356,43.1599,47504.0
2018-09-13 10:20:00,53.22,53.4,53.19,53.29,147262.0,43.1356,43.2815,43.1113,43.1923,147262.0
2018-09-13 10:30:00,53.3,53.32,53.18,53.2,46196.0,43.2004,43.2166,43.1032,43.1194,46196.0
2018-09-13 10:40:00,53.2,53.2,53.08,53.08,56284.0,43.1194,43.1194,43.0221,43.0221,56284.0
2018-09-13 10:50:00,53.07,53.15,53.05,53.1,33194.0,43.014,43.0789,42.9978,43.0383,33194.0
2018-09-13 11:00:00,53.1,53.11,52.91,52.95,84231.0,43.0383,43.0464,42.8843,42.9168,84231.0
2018-09-13 11:10:00,52.95,52.97,52.88,52.91,44011.0,42.9168,42.933,42.86,42.8843,44011.0
2018-09-13 11:20:00,52.91,53.0,52.87,52.91,35502.0,42.8843,42.9573,42.8519,42.8843,35502.0
2018-09-13 11:30:00,52.91,52.98,52.86,52.96,25917.0,42.8843,42.9411,42.8438,42.9249,25917.0
2018-09-13 11:40:00,52.96,53.01,52.9,52.91,27759.0,42.9249,42.9654,42.8762,42.8843,27759.0
2018-09-13 11:50:00,52.9,53.01,52.9,53.01,26010.0,42.8762,42.9654,42.8762,42.9654,26010.0
2018-09-13 12:00:00,53.03,53.08,53.0,53.02,25293.0,42.9816,43.0221,42.9573,42.9735,25293.0
2018-09-13 12:10:00,53.02,53.05,53.0,53.02,17331.0,42.9735,42.9978,42.9573,42.9735,17331.0
2018-09-13 12:20:00,53.02,53.05,52.99,52.99,28662.0,42.9735,42.9978,42.9492,42.9492,28662.0
2018-09-13 12:30:00,53.0,53.01,52.94,52.96,24653.0,42.9573,42.9654,42.9087,42.9249,24653.0
2018-09-13 12:40:00,52.95,52.97,52.9,52.9,18320.0,42.9168,42.933,42.8762,42.8762,18320.0
2018-09-13 12:50:00,52.9,53.0,52.9,52.98,19131.0,42.8762,42.9573,42.8762,42.9411,19131.0
2018-09-13 13:00:00,52.99,53.11,52.98,53.07,44401.0,42.9492,43.0464,42.9411,43.014,44401.0
2018-09-13 13:10:00,53.07,53.1,53.0,53.01,23794.0,43.014,43.0383,42.9573,42.9654,23794.0
2018-09-13 13:20:00,53.0,53.05,52.99,53.01,27781.0,42.9573,42.9978,42.9492,42.9654,27781.0
2018-09-13 13:30:00,53.0,53.0,52.94,52.95,24075.0,42.9573,42.9573,42.9087,42.9168,24075.0
2018-09-13 13:40:00,52.96,53.0,52.93,52.94,27632.0,42.9249,42.9573,42.9005,42.9087,27632.0
2018-09-13 13:50:00,52.94,53.0,52.94,52.99,35384.0,42.9087,42.9573,42.9087,42.9492,35384.0
2018-09-13 14:00:00,52.99,53.05,52.97,53.05,39331.0,42.9492,42.9978,42.933,42.9978,39331.0
2018-09-13 14:10:00,53.05,53.07,52.92,52.96,72919.0,42.9978,43.014,42.8924,42.9249,72919.0
2018-09-13 14:20:00,52.95,53.0,52.9,52.95,47482.0,42.9168,42.9573,42.8762,42.9168,47482.0
2018-09-13 14:30:00,52.95,53.01,52.94,52.98,56054.0,42.9168,42.9654,42.9087,42.9411,56054.0
2018-09-13 14:40:00,52.98,53.0,52.95,52.99,39304.0,42.9411,42.9573,42.9168,42.9492,39304.0
2018-09-13 14:50:00,52.99,53.0,52.93,52.96,42376.0,42.9492,42.9573,42.9005,42.9249,42376.0
2018-09-13 15:00:00,52.97,53.01,52.95,52.98,47185.0,42.933,42.9654,42.9168,42.9411,47185.0
2018-09-13 15:10:00,52.97,53.02,52.97,53.0,40055.0,42.933,42.9735,42.933,42.9573,40055.0
2018-09-13 15:20:00,53.0,53.01,52.96,52.99,78779.0,42.9573,42.9654,42.9249,42.9492,78779.0
2018-09-13 15:30:00,52.99,52.99,52.9,52.91,54695.0,42.9492,42.9492,42.8762,42.8843,54695.0
2018-09-13 15:40:00,52.91,52.93,52.89,52.91,88534.0,42.8843,42.9005,42.8681,42.8843,88534.0
2018-09-13 15:50:00,52.92,52.98,52.9,52.95,218535.0,42.8924,42.9411,42.8762,42.9168,218535.0
2018-09-14 09:30:00,53.09,53.37,52.97,53.32,47686.0,43.0302,43.2572,42.933,43.2166,47686.0
2018-09-14 09:40:00,53.33,53.37,53.16,53.16,50178.0,43.2248,43.2572,43.087,43.087,50178.0
2018-09-14 09:50:00,53.17,53.27,53.17,53.23,34729.0,43.0951,43.1761,43.0951,43.1437,34729.0
2018-09-14 10:00:00,53.25,53.25,53.02,53.05,44398.0,43.1599,43.1599,42.9735,42.9978,44398.0
2018-09-14 10:10:00,53.05,53.19,53.0,53.18,62517.0,42.9978,43.1113,42.9573,43.1032,62517.0
2018-09-14 10:20:00,53.19,53.23,53.14,53.18,28456.0,43.1113,43.1437,43.0708,43.1032,28456.0
2018-09-14 10:30:00,53.16,53.24,53.11,53.19,44973.0,43.087,43.1518,43.0464,43.1113,44973.0
2018-09-14 10:40:00,53.2,53.3,53.18,53.25,63507.0,43.1194,43.2004,43.1032,43.1599,63507.0
2018-09-14 10:50:00,53.25,53.27,53.14,53.2,33287.0,43.1599,43.1761,43.0708,43.1194,33287.0
2018-09-14 11:00:00,53.19,53.22,53.11,53.14,63837.0,43.1113,43.1356,43.0464,43.0708,63837.0
2018-09-14 11:10:00,53.16,53.19,53.11,53.13,27492.0,43.087,43.1113,43.0464,43.0626,27492.0
2018-09-14 11:20:00,53.13,53.18,53.1,53.12,43682.0,43.0626,43.1032,43.0383,43.0545,43682.0
2018-09-14 11:30:00,53.13,53.13,53.05,53.08,47594.0,43.0626,43.0626,42.9978,43.0221,47594.0
2018-09-14 11:40:00,53.08,53.2,53.07,53.14,38807.0,43.0221,43.1194,43.014,43.0708,38807.0
2018-09-14 11:50:00,53.13,53.15,53.04,53.1,52113.0,43.0626,43.0789,42.9897,43.0383,52113.0
2018-09-14 12:00:00,53.11,53.11,52.86,52.92,43621.0,43.0464,43.0464,42.8438,42.8924,43621.0
2018-09-14 12:10:00,52.93,52.98,52.9,52.9,29948.0,42.9005,42.9411,42.8762,42.8762,29948.0
2018-09-14 12:20:00,52.92,52.95,52.88,52.93,29845.0,42.8924,42.9168,42.86,42.9005,29845.0
2018-09-14 12:30:00,52.93,52.93,52.74,52.8,48796.0,42.9005,42.9005,42.7465,42.7952,48796.0
2018-09-14 12:40:00,52.8,52.84,52.79,52.83,25980.0,42.7952,42.8276,42.7871,42.8195,25980.0
2018-09-14 12:50:00,52.82,52.92,52.81,52.89,32736.0,42.8114,42.8924,42.8033,42.8681,32736.0
2018-09-14 13:00:00,52.89,52.96,52.88,52.91,26562.0,42.8681,42.9249,42.86,42.8843,26562.0
2018-09-14 13:10:00,52.91,52.95,52.9,52.92,27560.0,42.8843,42.9168,42.8762,42.8924,27560.0
2018-09-14 13:20:00,52.92,52.95,52.87,52.87,43589.0,42.8924,42.9168,42.8519,42.8519,43589.0
2018-09-14 13:30:00,52.87,52.9,52.79,52.8,27310.0,42.8519,42.8762,42.7871,42.7952,27310.0
2018-09-14 13:40:00,52.81,52.82,52.6,52.6,91745.0,42.8033,42.8114,42.6331,42.6331,91745.0
2018-09-14 13:50:00,52.6,52.65,52.59,52.6,51860.0,42.6331,42.6736,42.625,42.6331,51860.0
2018-09-14 14:00:00,52.61,52.64,52.46,52.49,59505.0,42.6412,42.6655,42.5196,42.5439,59505.0
2018-09-14 14:10:00,52.49,52.61,52.49,52.6,40330.0,42.5439,42.6412,42.5439,42.6331,40330.0
2018-09-14 14:20:00,52.6,52.68,52.6,52.61,43469.0,42.6331,42.6979,42.6331,42.6412,43469.0
2018-09-14 14:30:00,52.61,52.64,52.56,52.59,46041.0,42.6412,42.6655,42.6007,42.625,46041.0
2018-09-14 14:40:00,52.59,52.61,52.48,52.5,87602.0,42.625,42.6412,42.5358,42.552,87602.0
2018-09-14 14:50:00,52.5,52.54,52.49,52.49,60789.0,42.552,42.5844,42.5439,42.5439,60789.0
2018-09-14 15:00:00,52.5,52.51,52.41,52.44,80390.0,42.552,42.5601,42.4791,42.5034,80390.0
2018-09-14 15:10:00,52.45,52.48,52.43,52.46,69830.0,42.5115,42.5358,42.4953,42.5196,69830.0
2018-09-14 15:20:00,52.47,52.49,52.31,52.32,138585.0,42.5277,42.5439,42.398,42.4061,138585.0
2018-09-14 15:30:00,52.32,52.32,52.23,52.25,212492.0,42.4061,42.4061,42.3332,42.3494,212492.0
2018-09-14 15:40:00,52.25,52.3,52.19,52.24,221270.0,42.3494,42.3899,42.3008,42.3413,221270.0
2018-09-14 15:50:00,52.25,52.26,52.09,52.1,522113.0,42.3494,42.3575,42.2197,42.2278,522113.0
2018-09-17 09:30:00,52.07,52.31,51.57,52.12,101075.0,42.2035,42.398,41.7982,42.244,101075.0
2018-09-17 09:40:00,52.15,52.33,52.11,52.3,110788.0,42.2683,42.4142,42.2359,42.3899,110788.0
2018-09-17 09:50:00,52.31,52.33,52.18,52.29,96082.0,42.398,42.4142,42.2927,42.3818,96082.0
2018-09-17 10:00:00,52.29,52.48,52.24,52.4,180204.0,42.3818,42.5358,42.3413,42.471,180204.0
2018-09-17 10:10:00,52.4,52.82,52.4,52.65,243374.0,42.471,42.8114,42.471,42.6736,243374.0
2018-09-17 10:20:00,52.64,52.86,52.52,52.57,72305.0,42.6655,42.8438,42.5682,42.6088,72305.0
2018-09-17 10:30:00,52.58,52.61,52.46,52.57,62007.0,42.6169,42.6412,42.5196,42.6088,62007.0
2018-09-17 10:40:00,52.56,52.72,52.51,52.66,89572.0,42.6007,42.7303,42.5601,42.6817,89572.0
2018-09-17 10:50:00,52.66,52.81,52.65,52.79,39456.0,42.6817,42.8033,42.6736,42.7871,39456.0
2018-09-17 11:00:00,52.79,52.84,52.68,52.77,37332.0,42.7871,42.8276,42.6979,42.7709,37332.0
2018-09-17 11:10:00,52.78,52.89,52.7,52.88,71759.0,42.779,42.8681,42.7141,42.86,71759.0
2018-09-17 11:20:00,52.89,52.94,52.83,52.84,37292.0,42.8681,42.9087,42.8195,42.8276,37292.0
2018-09-17 11:30:00,52.84,52.9,52.77,52.8,37848.0,42.8276,42.8762,42.7709,42.7952,37848.0
2018-09-17 11:40:00,52.8,52.82,52.76,52.76,106710.0,42.7952,42.8114,42.7628,42.7628,106710.0
2018-09-17 11:50:00,52.75,52.81,52.72,52.8,38404.0,42.7547,42.8033,42.7303,42.7952,38404.0
2018-09-17 12:00:00,52.8,52.96,52.79,52.93,64370.0,42.7952,42.9249,42.7871,42.9005,64370.0
2018-09-17 12:10:00,52.93,52.99,52.91,52.95,35815.0,42.9005,42.9492,42.8843,42.9168,35815.0
2018-09-17 12:20:00,52.94,52.99,52.93,52.95,27445.0,42.9087,42.9492,42.9005,42.9168,27445.0
2018-09-17 12:30:00,52.95,52.97,52.84,52.86,28462.0,42.9168,42.933,42.8276,42.8438,28462.0
2018-09-17 12:40:00,52.86,52.86,52.78,52.79,31537.0,42.8438,42.8438,42.779,42.7871,31537.0
2018-09-17 12:50:00,52.8,52.81,52.68,52.68,40665.0,42.7952,42.8033,42.6979,42.6979,40665.0
2018-09-17 13:00:00,52.66,52.71,52.65,52.7,26730.0,42.6817,42.7222,42.6736,42.7141,26730.0
2018-09-17 13:10:00,52.7,52.7,52.64,52.67,22956.0,42.7141,42.7141,42.6655,42.6898,22956.0
2018-09-17 13:20:00,52.67,52.75,52.66,52.7,30385.0,42.6898,42.7547,42.6817,42.7141,30385.0
2018-09-17 13:30:00,52.7,52.73,52.65,52.66,28393.0,42.7141,42.7384,42.6736,42.6817,28393.0
2018-09-17 13:40:00,52.66,52.67,52.6,52.6,28834.0,42.6817,42.6898,42.6331,42.6331,28834.0
2018-09-17 13:50:00,52.6,52.66,52.59,52.66,20673.0,42.6331,42.6817,42.625,42.6817,20673.0
2018-09-17 14:00:00,52.66,52.68,52.61,52.67,29750.0,42.6817,42.6979,42.6412,42.6898,29750.0
2018-09-17 14:10:00,52.68,52.75,52.63,52.75,28222.0,42.6979,42.7547,42.6574,42.7547,28222.0
2018-09-17 14:20:00,52.75,52.78,52.74,52.77,30963.0,42.7547,42.779,42.7465,42.7709,30963.0
2018-09-17 14:30:00,52.76,52.8,52.68,52.71,26791.0,42.7628,42.7952,42.6979,42.7222,26791.0
2018-09-17 14:40:00,52.7,52.74,52.69,52.72,46974.0,42.7141,42.7465,42.706,42.7303,46974.0
2018-09-17 14:50:00,52.72,52.79,52.67,52.68,43873.0,42.7303,42.7871,42.6898,42.6979,43873.0
2018-09-17 15:00:00,52.68,52.73,52.68,52.71,38380.0,42.6979,42.7384,42.6979,42.7222,38380.0
2018-09-17 15:10:00,52.7,52.72,52.68,52.68,29380.0,42.7141,42.7303,42.6979,42.6979,29380.0
2018-09-17 15:20:00,52.69,52.69,52.53,52.58,69311.0,42.706,42.706,42.5763,42.6169,69311.0
2018-09-17 15:30:00,52.58,52.67,52.58,52.66,64217.0,42.6169,42.6898,42.6169,42.6817,64217.0
2018-09-17 15:40:00,52.66,52.71,52.62,52.67,110609.0,42.6817,42.7222,42.6493,42.6898,110609.0
2018-09-17 15:50:00,52.67,52.67,52.55,52.6,316299.0,42.6898,42.6898,42.5926,42.6331,316299.0
2018-09-18 09:30:00,52.58,53.09,52.58,53.02,65859.0,42.6169,43.0302,42.6169,42.9735,65859.0
2018-09-18 09:40:00,53.05,53.16,52.92,52.92,42321.0,42.9978,43.087,42.8924,42.8924,42321.0
2018-09-18 09:50:00,52.91,52.92,52.72,52.83,54579.0,42.8843,42.8924,42.7303,42.8195,54579.0
2018-09-18 10:00:00,52.82,52.84,52.62,52.62,47157.0,42.8114,42.8276,42.6493,42.6493,47157.0
2018-09-18 10:10:00,52.62,52.9,52.6,52.84,49475.0,42.6493,42.8762,42.6331,42.8276,49475.0
2018-09-18 10:20:00,52.83,52.98,52.82,52.88,47540.0,42.8195,42.9411,42.8114,42.86,47540.0
2018-09-18 10:30:00,52.88,53.07,52.86,53.06,65011.0,42.86,43.014,42.8438,43.0059,65011.0
2018-09-18 10:40:00,53.06,53.28,53.05,53.22,50601.0,43.0059,43.1842,42.9978,43.1356,50601.0
2018-09-18 10:50:00,53.22,53.35,53.2,53.32,79433.0,43.1356,43.241,43.1194,43.2166,79433.0
2018-09-18 11:00:00,53.33,53.5,53.32,53.49,66947.0,43.2248,43.3625,43.2166,43.3544,66947.0
2018-09-18 11:10:00,53.49,53.63,53.48,53.6,110415.0,43.3544,43.4679,43.3463,43.4436,110415.0
2018-09-18 11:20:00,53.61,53.61,53.49,53.58,41434.0,43.4517,43.4517,43.3544,43.4274,41434.0
2018-09-18 11:30:00,53.58,53.6,53.52,53.59,29843.0,43.4274,43.4436,43.3787,43.4355,29843.0
2018-09-18 11:40:00,53.59,53.66,53.57,53.65,33853.0,43.4355,43.4922,43.4193,43.4841,33853.0
2018-09-18 11:50:00,53.65,53.76,53.63,53.7,169395.0,43.4841,43.5733,43.4679,43.5246,169395.0
2018-09-18 12:00:00,53.7,53.74,53.64,53.64,30212.0,43.5246,43.5571,43.476,43.476,30212.0
2018-09-18 12:10:00,53.63,53.75,53.63,53.72,53219.0,43.4679,43.5652,43.4679,43.5409,53219.0
2018-09-18 12:20:00,53.73,53.73,53.63,53.68,24426.0,43.549,43.549,43.4679,43.5084,24426.0
2018-09-18 12:30:00,53.67,53.71,53.67,53.7,23597.0,43.5003,43.5327,43.5003,43.5246,23597.0
2018-09-18 12:40:00,53.7,53.73,53.65,53.73,26547.0,43.5246,43.549,43.4841,43.549,26547.0
2018-09-18 12:50:00,53.73,53.78,53.73,53.75,28328.0,43.549,43.5895,43.549,43.5652,28328.0
2018-09-18 13:00:00,53.75,53.78,53.69,53.71,34555.0,43.5652,43.5895,43.5165,43.5327,34555.0
2018-09-18 13:10:00,53.72,53.73,53.67,53.68,18112.0,43.5409,43.549,43.5003,43.5084,18112.0
2018-09-18 13:20:00,53.68,53.68,53.55,53.55,32105.0,43.5084,43.5084,43.4031,43.4031,32105.0
2018-09-18 13:30:00,53.55,53.64,53.55,53.64,32277.0,43.4031,43.476,43.4031,43.476,32277.0
2018-09-18 13:40:00,53.63,53.68,53.62,53.63,23665.0,43.4679,43.5084,43.4598,43.4679,23665.0
2018-09-18 13:50:00,53.63,53.69,53.62,53.68,34599.0,43.4679,43.5165,43.4598,43.5084,34599.0
2018-09-18 14:00:00,53.68,53.75,53.65,53.74,38984.0,43.5084,43.5652,43.4841,43.5571,38984.0
2018-09-18 14:10:00,53.73,53.81,53.73,53.78,32528.0,43.549,43.6138,43.549,43.5895,32528.0
2018-09-18 14:20:00,53.78,53.85,53.77,53.82,40386.0,43.5895,43.6462,43.5814,43.6219,40386.0
2018-09-18 14:30:00,53.83,53.86,53.82,53.84,33878.0,43.63,43.6543,43.6219,43.6381,33878.0
2018-09-18 14:40:00,53.85,53.86,53.79,53.79,37703.0,43.6462,43.6543,43.5976,43.5976,37703.0
2018-09-18 14:50:00,53.79,53.82,53.78,53.8,37982.0,43.5976,43.6219,43.5895,43.6057,37982.0
2018-09-18 15:00:00,53.79,53.81,53.73,53.78,33603.0,43.5976,43.6138,43.549,43.5895,33603.0
2018-09-18 15:10:00,53.78,53.8,53.75,53.79,37105.0,43.5895,43.6057,43.5652,43.5976,37105.0
2018-09-18 15:20:00,53.8,53.84,53.73,53.73,44341.0,43.6057,43.6381,43.549,43.549,44341.0
2018-09-18 15:30:00,53.73,53.78,53.59,53.62,105116.0,43.549,43.5895,43.4355,43.4598,105116.0
2018-09-18 15:40:00,53.62,53.65,53.54,53.59,117646.0,43.4598,43.4841,43.395,43.4355,117646.0
2018-09-18 15:50:00,53.58,53.62,53.53,53.61,221661.0,43.4274,43.4598,43.3869,43.4517,221661.0
2018-09-19 09:30:00,53.67,54.26,53.67,54.17,88029.0,43.5003,43.9785,43.5003,43.9056,88029.0
2018-09-19 09:40:00,54.15,54.33,54.09,54.3,83657.0,43.8894,44.0353,43.8407,44.011,83657.0
2018-09-19 09:50:00,54.29,54.38,54.22,54.26,103701.0,44.0028,44.0758,43.9461,43.9785,103701.0
2018-09-19 10:00:00,54.25,54.35,54.18,54.2,83947.0,43.9704,44.0515,43.9137,43.9299,83947.0
2018-09-19 10:10:00,54.21,54.22,54.02,54.18,177596.0,43.938,43.9461,43.784,43.9137,177596.0
2018-09-19 10:20:00,54.17,54.28,54.04,54.1,57637.0,43.9056,43.9947,43.8002,43.8488,57637.0
2018-09-19 10:30:00,54.12,54.13,53.99,53.99,41401.0,43.8651,43.8732,43.7597,43.7597,41401.0
2018-09-19 10:40:00,53.97,54.14,53.92,54.11,55406.0,43.7435,43.8813,43.703,43.857,55406.0
2018-09-19 10:50:00,54.11,54.11,54.03,54.06,30581.0,43.857,43.857,43.7921,43.8164,30581.0
2018-09-19 11:00:00,54.08,54.13,53.95,53.99,37600.0,43.8326,43.8732,43.7273,43.7597,37600.0
2018-09-19 11:10:00,54.0,54.03,53.96,53.98,28037.0,43.7678,43.7921,43.7354,43.7516,28037.0
2018-09-19 11:20:00,53.99,54.0,53.88,53.93,23204.0,43.7597,43.7678,43.6705,43.7111,23204.0
2018-09-19 11:30:00,53.93,53.99,53.9,53.96,27732.0,43.7111,43.7597,43.6867,43.7354,27732.0
2018-09-19 11:40:00,53.96,53.99,53.89,53.97,69538.0,43.7354,43.7597,43.6786,43.7435,69538.0
2018-09-19 11:50:00,53.98,54.1,53.98,54.01,47895.0,43.7516,43.8488,43.7516,43.7759,47895.0
2018-09-19 12:00:00,54.0,54.07,53.97,54.04,32557.0,43.7678,43.8245,43.7435,43.8002,32557.0
2018-09-19 12:10:00,54.04,54.05,53.96,53.97,45757.0,43.8002,43.8083,43.7354,43.7435,45757.0
2018-09-19 12:20:00,53.99,54.05,53.96,54.04,19174.0,43.7597,43.8083,43.7354,43.8002,19174.0
2018-09-19 12:30:00,54.04,54.06,54.0,54.02,37291.0,43.8002,43.8164,43.7678,43.784,37291.0
2018-09-19 12:40:00,54.01,54.1,54.01,54.1,24971.0,43.7759,43.8488,43.7759,43.8488,24971.0
2018-09-19 12:50:00,54.1,54.12,54.07,54.11,14614.0,43.8488,43.8651,43.8245,43.857,14614.0
2018-09-19 13:00:00,54.12,54.14,54.08,54.11,27072.0,43.8651,43.8813,43.8326,43.857,27072.0
2018-09-19 13:10:00,54.11,54.14,54.05,54.05,26966.0,43.857,43.8813,43.8083,43.8083,26966.0
2018-09-19 13:20:00,54.07,54.15,54.06,54.14,44301.0,43.8245,43.8894,43.8164,43.8813,44301.0
2018-09-19 13:30:00,54.15,54.15,54.08,54.11,24166.0,43.8894,43.8894,43.8326,43.857,24166.0
2018-09-19 13:40:00,54.1,54.13,54.06,54.08,28663.0,43.8488,43.8732,43.8164,43.8326,28663.0
2018-09-19 13:50:00,54.08,54.13,54.07,54.13,35509.0,43.8326,43.8732,43.8245,43.8732,35509.0
2018-09-19 14:00:00,54.12,54.15,54.06,54.06,26097.0,43.8651,43.8894,43.8164,43.8164,26097.0
2018-09-19 14:10:00,54.07,54.1,54.06,54.08,34863.0,43.8245,43.8488,43.8164,43.8326,34863.0
2018-09-19 14:20:00,54.07,54.09,54.02,54.04,22955.0,43.8245,43.8407,43.784,43.8002,22955.0
2018-09-19 14:30:00,54.04,54.09,54.03,54.06,31634.0,43.8002,43.8407,43.7921,43.8164,31634.0
2018-09-19 14:40:00,54.06,54.08,54.01,54.02,23495.0,43.8164,43.8326,43.7759,43.784,23495.0
2018-09-19 14:50:00,54.02,54.02,53.94,53.94,24455.0,43.784,43.784,43.7192,43.7192,24455.0
2018-09-19 15:00:00,53.95,53.98,53.92,53.98,33824.0,43.7273,43.7516,43.703,43.7516,33824.0
2018-09-19 15:10:00,53.99,54.02,53.87,53.92,54829.0,43.7597,43.784,43.6624,43.703,54829.0
2018-09-19 15:20:00,53.93,53.98,53.9,53.96,41177.0,43.7111,43.7516,43.6867,43.7354,41177.0
2018-09-19 15:30:00,53.97,54.01,53.93,53.93,68122.0,43.7435,43.7759,43.7111,43.7111,68122.0
2018-09-19 15:40:00,53.92,53.98,53.92,53.96,84683.0,43.703,43.7516,43.703,43.7354,84683.0
2018-09-19 15:50:00,53.96,53.97,53.91,53.93,165941.0,43.7354,43.7435,43.6949,43.7111,165941.0
2018-09-20 09:30:00,54.03,54.5,54.03,54.46,71829.0,43.7921,44.1731,43.7921,44.1406,71829.0
2018-09-20 09:40:00,54.47,54.55,54.33,54.53,94969.0,44.1487,44.2136,44.0353,44.1974,94969.0
2018-09-20 09:50:00,54.51,54.64,54.41,54.59,70385.0,44.1812,44.2865,44.1001,44.246,70385.0
2018-09-20 10:00:00,54.59,54.65,54.48,54.5,69326.0,44.246,44.2946,44.1568,44.1731,69326.0
2018-09-20 10:10:00,54.49,54.85,54.48,54.83,68402.0,44.1649,44.4567,44.1568,44.4405,68402.0
2018-09-20 10:20:00,54.85,54.88,54.69,54.7,89263.0,44.4567,44.481,44.3271,44.3352,89263.0
2018-09-20 10:30:00,54.69,54.98,54.67,54.86,178120.0,44.3271,44.5621,44.3108,44.4648,178120.0
2018-09-20 10:40:00,54.86,54.87,54.62,54.72,55184.0,44.4648,44.4729,44.2703,44.3514,55184.0
2018-09-20 10:50:00,54.72,54.82,54.67,54.79,66017.0,44.3514,44.4324,44.3108,44.4081,66017.0
2018-09-20 11:00:00,54.8,54.87,54.77,54.8,46728.0,44.4162,44.4729,44.3919,44.4162,46728.0
2018-09-20 11:10:00,54.79,54.88,54.78,54.83,53328.0,44.4081,44.481,44.4,44.4405,53328.0
2018-09-20 11:20:00,54.82,54.87,54.76,54.87,55170.0,44.4324,44.4729,44.3838,44.4729,55170.0
2018-09-20 11:30:00,54.87,54.92,54.79,54.91,93237.0,44.4729,44.5135,44.4081,44.5054,93237.0
2018-09-20 11:40:00,54.91,55.09,54.9,55.04,82141.0,44.5054,44.6513,44.4973,44.6107,82141.0
2018-09-20 11:50:00,55.03,55.15,55.0,55.14,44812.0,44.6026,44.6999,44.5783,44.6918,44812.0
2018-09-20 12:00:00,55.15,55.22,55.12,55.2,70916.0,44.6999,44.7566,44.6756,44.7404,70916.0
2018-09-20 12:10:00,55.2,55.29,55.18,55.25,64947.0,44.7404,44.8134,44.7242,44.7809,64947.0
2018-09-20 12:20:00,55.26,55.41,55.25,55.31,64306.0,44.789,44.9106,44.7809,44.8296,64306.0
2018-09-20 12:30:00,55.32,55.36,55.29,55.33,96056.0,44.8377,44.8701,44.8134,44.8458,96056.0
2018-09-20 12:40:00,55.33,55.37,55.24,55.24,72169.0,44.8458,44.8782,44.7728,44.7728,72169.0
2018-09-20 12:50:00,55.25,55.38,55.21,55.36,63208.0,44.7809,44.8863,44.7485,44.8701,63208.0
2018-09-20 13:00:00,55.36,55.37,55.26,55.36,46023.0,44.8701,44.8782,44.789,44.8701,46023.0
2018-09-20 13:10:00,55.35,55.41,55.34,55.39,44910.0,44.862,44.9106,44.8539,44.8944,44910.0
2018-09-20 13:20:00,55.39,55.46,55.38,55.41,40370.0,44.8944,44.9511,44.8863,44.9106,40370.0
2018-09-20 13:30:00,55.41,55.44,55.35,55.43,46063.0,44.9106,44.9349,44.862,44.9268,46063.0
2018-09-20 13:40:00,55.43,55.43,55.36,55.43,45173.0,44.9268,44.9268,44.8701,44.9268,45173.0
2018-09-20 13:50:00,55.43,55.45,55.3,55.32,39316.0,44.9268,44.943,44.8215,44.8377,39316.0
2018-09-20 14:00:00,55.34,55.38,55.31,55.33,35592.0,44.8539,44.8863,44.8296,44.8458,35592.0
2018-09-20 14:10:00,55.32,55.42,55.32,55.41,33930.0,44.8377,44.9187,44.8377,44.9106,33930.0
2018-09-20 14:20:00,55.41,55.43,55.37,55.43,43879.0,44.9106,44.9268,44.8782,44.9268,43879.0
2018-09-20 14:30:00,55.43,55.43,55.36,55.37,34176.0,44.9268,44.9268,44.8701,44.8782,34176.0
2018-09-20 14:40:00,55.37,55.42,55.34,55.42,51930.0,44.8782,44.9187,44.8539,44.9187,51930.0
2018-09-20 14:50:00,55.41,55.48,55.4,55.42,54350.0,44.9106,44.9674,44.9025,44.9187,54350.0
2018-09-20 15:00:00,55.42,55.44,55.22,55.28,110755.0,44.9187,44.9349,44.7566,44.8053,110755.0
2018-09-20 15:10:00,55.27,55.38,55.27,55.35,84185.0,44.7972,44.8863,44.7972,44.862,84185.0
2018-09-20 15:20:00,55.36,55.38,55.3,55.31,87722.0,44.8701,44.8863,44.8215,44.8296,87722.0
2018-09-20 15:30:00,55.3,55.31,55.25,55.26,131902.0,44.8215,44.8296,44.7809,44.789,131902.0
2018-09-20 15:40:00,55.26,55.34,55.15,55.16,205517.0,44.789,44.8539,44.6999,44.708,205517.0
2018-09-20 15:50:00,55.16,55.25,55.11,55.17,401202.0,44.708,44.7809,44.6675,44.7161,401202.0
2018-09-21 09:30:00,55.22,55.26,54.69,54.73,412802.0,44.7566,44.789,44.3271,44.3595,412802.0
2018-09-21 09:40:00,54.75,55.03,54.74,55.0,89295.0,44.3757,44.6026,44.3676,44.5783,89295.0
2018-09-21 09:50:00,54.97,55.13,54.92,55.11,82201.0,44.554,44.6837,44.5135,44.6675,82201.0
2018-09-21 10:00:00,55.1,55.14,54.94,55.12,108301.0,44.6594,44.6918,44.5297,44.6756,108301.0
2018-09-21 10:10:00,55.14,55.23,55.09,55.12,71022.0,44.6918,44.7647,44.6513,44.6756,71022.0
2018-09-21 10:20:00,55.12,55.16,55.03,55.16,60286.0,44.6756,44.708,44.6026,44.708,60286.0
2018-09-21 10:30:00,55.16,55.36,55.12,55.18,73812.0,44.708,44.8701,44.6756,44.7242,73812.0
2018-09-21 10:40:00,55.19,55.22,55.12,55.18,49569.0,44.7323,44.7566,44.6756,44.7242,49569.0
2018-09-21 10:50:00,55.18,55.18,55.09,55.14,45441.0,44.7242,44.7242,44.6513,44.6918,45441.0
2018-09-21 11:00:00,55.14,55.2,55.13,55.16,43392.0,44.6918,44.7404,44.6837,44.708,43392.0
2018-09-21 11:10:00,55.16,55.25,55.15,55.23,32223.0,44.708,44.7809,44.6999,44.7647,32223.0
2018-09-21 11:20:00,55.24,55.27,55.17,55.2,22931.0,44.7728,44.7972,44.7161,44.7404,22931.0
2018-09-21 11:30:00,55.19,55.21,55.15,55.17,32153.0,44.7323,44.7485,44.6999,44.7161,32153.0
2018-09-21 11:40:00,55.17,55.3,55.17,55.26,40344.0,44.7161,44.8215,44.7161,44.789,40344.0
2018-09-21 11:50:00,55.26,55.27,55.17,55.17,28070.0,44.789,44.7972,44.7161,44.7161,28070.0
2018-09-21 12:00:00,55.17,55.21,55.07,55.09,26060.0,44.7161,44.7485,44.635,44.6513,26060.0
2018-09-21 12:10:00,55.1,55.11,55.04,55.08,23116.0,44.6594,44.6675,44.6107,44.6432,23116.0
2018-09-21 12:20:00,55.09,55.15,55.09,55.11,37608.0,44.6513,44.6999,44.6513,44.6675,37608.0
2018-09-21 12:30:00,55.1,55.18,55.08,55.12,30092.0,44.6594,44.7242,44.6432,44.6756,30092.0
2018-09-21 12:40:00,55.14,55.15,55.04,55.04,28125.0,44.6918,44.6999,44.6107,44.6107,28125.0
2018-09-21 12:50:00,55.04,55.1,55.03,55.04,25208.0,44.6107,44.6594,44.6026,44.6107,25208.0
2018-09-21 13:00:00,55.03,55.06,55.01,55.01,26543.0,44.6026,44.6269,44.5864,44.5864,26543.0
2018-09-21 13:10:00,55.0,55.03,54.97,55.03,15771.0,44.5783,44.6026,44.554,44.6026,15771.0
2018-09-21 13:20:00,55.03,55.07,54.96,54.98,40244.0,44.6026,44.635,44.5459,44.5621,40244.0
2018-09-21 13:30:00,54.98,55.0,54.93,54.94,39141.0,44.5621,44.5783,44.5216,44.5297,39141.0
2018-09-21 13:40:00,54.94,54.96,54.78,54.8,47418.0,44.5297,44.5459,44.4,44.4162,47418.0
2018-09-21 13:50:00,54.8,54.96,54.78,54.93,40192.0,44.4162,44.5459,44.4,44.5216,40192.0
2018-09-21 14:00:00,54.93,54.97,54.87,54.93,50101.0,44.5216,44.554,44.4729,44.5216,50101.0
2018-09-21 14:10:00,54.93,54.95,54.87,54.91,47886.0,44.5216,44.5378,44.4729,44.5054,47886.0
2018-09-21 14:20:00,54.91,54.98,54.9,54.96,54417.0,44.5054,44.5621,44.4973,44.5459,54417.0
2018-09-21 14:30:00,54.96,54.99,54.93,54.99,46128.0,44.5459,44.5702,44.5216,44.5702,46128.0
2018-09-21 14:40:00,54.99,54.99,54.94,54.95,32026.0,44.5702,44.5702,44.5297,44.5378,32026.0
2018-09-21 14:50:00,54.96,55.02,54.95,54.99,42178.0,44.5459,44.5945,44.5378,44.5702,42178.0
2018-09-21 15:00:00,54.99,55.05,54.99,55.05,36884.0,44.5702,44.6188,44.5702,44.6188,36884.0
2018-09-21 15:10:00,55.05,55.06,54.97,54.99,48699.0,44.6188,44.6269,44.554,44.5702,48699.0
2018-09-21 15:20:00,55.0,55.0,54.86,54.86,68349.0,44.5783,44.5783,44.4648,44.4648,68349.0
2018-09-21 15:30:00,54.87,54.95,54.85,54.94,76013.0,44.4729,44.5378,44.4567,44.5297,76013.0
2018-09-21 15:40:00,54.94,55.01,54.94,54.95,101216.0,44.5297,44.5864,44.5297,44.5378,101216.0
2018-09-21 15:50:00,54.94,54.98,54.88,54.94,272031.0,44.5297,44.5621,44.481,44.5297,272031.0
2018-09-24 09:30:00,54.92,55.15,54.77,54.95,95143.0,44.5135,44.6999,44.3919,44.5378,95143.0
2018-09-24 09:40:00,54.97,55.09,54.66,54.68,69057.0,44.554,44.6513,44.3027,44.3189,69057.0
2018-09-24 09:50:00,54.68,54.75,54.6,54.62,64309.0,44.3189,44.3757,44.2541,44.2703,64309.0
2018-09-24 10:00:00,54.6,54.6,54.39,54.5,60821.0,44.2541,44.2541,44.0839,44.1731,60821.0
2018-09-24 10:10:00,54.49,54.54,54.43,54.47,57064.0,44.1649,44.2055,44.1163,44.1487,57064.0
2018-09-24 10:20:00,54.47,54.5,54.3,54.32,71094.0,44.1487,44.1731,44.011,44.0272,71094.0
2018-09-24 10:30:00,54.31,54.35,54.17,54.17,59633.0,44.0191,44.0515,43.9056,43.9056,59633.0
2018-09-24 10:40:00,54.14,54.2,54.02,54.1,62654.0,43.8813,43.9299,43.784,43.8488,62654.0
2018-09-24 10:50:00,54.11,54.13,53.88,53.91,87739.0,43.857,43.8732,43.6705,43.6949,87739.0
2018-09-24 11:00:00,53.92,54.03,53.88,53.98,51207.0,43.703,43.7921,43.6705,43.7516,51207.0
2018-09-24 11:10:00,53.98,54.11,53.96,54.04,55775.0,43.7516,43.857,43.7354,43.8002,55775.0
2018-09-24 11:20:00,54.05,54.05,53.8,53.81,49993.0,43.8083,43.8083,43.6057,43.6138,49993.0
2018-09-24 11:30:00,53.81,53.81,53.69,53.69,59972.0,43.6138,43.6138,43.5165,43.5165,59972.0
2018-09-24 11:40:00,53.69,53.7,53.56,53.66,57240.0,43.5165,43.5246,43.4112,43.4922,57240.0
2018-09-24 11:50:00,53.66,53.68,53.48,53.54,68982.0,43.4922,43.5084,43.3463,43.395,68982.0
2018-09-24 12:00:00,53.53,53.65,53.51,53.65,33241.0,43.3869,43.4841,43.3706,43.4841,33241.0
2018-09-24 12:10:00,53.65,53.75,53.64,53.73,50839.0,43.4841,43.5652,43.476,43.549,50839.0
2018-09-24 12:20:00,53.72,53.8,53.7,53.73,31116.0,43.5409,43.6057,43.5246,43.549,31116.0
2018-09-24 12:30:00,53.74,53.78,53.65,53.66,41559.0,43.5571,43.5895,43.4841,43.4922,41559.0
2018-09-24 12:40:00,53.65,53.74,53.65,53.73,27103.0,43.4841,43.5571,43.4841,43.549,27103.0
2018-09-24 12:50:00,53.72,53.74,53.68,53.73,31087.0,43.5409,43.5571,43.5084,43.549,31087.0
2018-09-24 13:00:00,53.73,53.77,53.67,53.69,36739.0,43.549,43.5814,43.5003,43.5165,36739.0
2018-09-24 13:10:00,53.7,53.7,53.58,53.6,27753.0,43.5246,43.5246,43.4274,43.4436,27753.0
2018-09-24 13:20:00,53.6,53.65,53.6,53.61,26109.0,43.4436,43.4841,43.4436,43.4517,26109.0
2018-09-24 13:30:00,53.62,53.69,53.6,53.68,30600.0,43.4598,43.5165,43.4436,43.5084,30600.0
2018-09-24 13:40:00,53.69,53.73,53.66,53.68,36826.0,43.5165,43.549,43.4922,43.5084,36826.0
2018-09-24 13:50:00,53.69,53.78,53.69,53.71,53570.0,43.5165,43.5895,43.5165,43.5327,53570.0
2018-09-24 14:00:00,53.72,53.79,53.71,53.77,60002.0,43.5409,43.5976,43.5327,43.5814,60002.0
2018-09-24 14:10:00,53.77,53.88,53.76,53.87,49207.0,43.5814,43.6705,43.5733,43.6624,49207.0
2018-09-24 14:20:00,53.87,53.89,53.75,53.86,52146.0,43.6624,43.6786,43.5652,43.6543,52146.0
2018-09-24 14:30:00,53.86,53.93,53.82,53.92,45226.0,43.6543,43.7111,43.6219,43.703,45226.0
2018-09-24 14:40:00,53.91,53.95,53.88,53.93,37098.0,43.6949,43.7273,43.6705,43.7111,37098.0
2018-09-24 14:50:00,53.94,53.97,53.89,53.9,56553.0,43.7192,43.7435,43.6786,43.6867,56553.0
2018-09-24 15:00:00,53.89,53.91,53.83,53.85,45574.0,43.6786,43.6949,43.63,43.6462,45574.0
2018-09-24 15:10:00,53.85,53.88,53.79,53.86,67661.0,43.6462,43.6705,43.5976,43.6543,67661.0
2018-09-24 15:20:00,53.85,53.93,53.84,53.89,42459.0,43.6462,43.7111,43.6381,43.6786,42459.0
2018-09-24 15:30:00,53.88,53.9,53.87,53.89,51284.0,43.6705,43.6867,43.6624,43.6786,51284.0
2018-09-24 15:40:00,53.89,53.9,53.87,53.88,86364.0,43.6786,43.6867,43.6624,43.6705,86364.0
2018-09-24 15:50:00,53.89,53.94,53.84,53.9,340154.0,43.6786,43.7192,43.6381,43.6867,340154.0
2018-09-25 09:30:00,53.78,54.0,53.78,53.9,69436.0,43.5895,43.7678,43.5895,43.6867,69436.0
2018-09-25 09:40:00,53.9,53.99,53.8,53.89,56183.0,43.6867,43.7597,43.6057,43.6786,56183.0
2018-09-25 09:50:00,53.89,53.93,53.67,53.67,50582.0,43.6786,43.7111,43.5003,43.5003,50582.0
2018-09-25 10:00:00,53.64,53.78,53.64,53.72,54047.0,43.476,43.5895,43.476,43.5409,54047.0
2018-09-25 10:10:00,53.71,53.8,53.71,53.79,32795.0,43.5327,43.6057,43.5327,43.5976,32795.0
2018-09-25 10:20:00,53.8,53.8,53.75,53.75,39733.0,43.6057,43.6057,43.5652,43.5652,39733.0
2018-09-25 10:30:00,53.75,53.81,53.72,53.78,37573.0,43.5652,43.6138,43.5409,43.5895,37573.0
2018-09-25 10:40:00,53.78,53.88,53.76,53.79,40436.0,43.5895,43.6705,43.5733,43.5976,40436.0
2018-09-25 10:50:00,53.8,53.85,53.79,53.79,33909.0,43.6057,43.6462,43.5976,43.5976,33909.0
2018-09-25 11:00:00,53.8,53.8,53.69,53.77,36000.0,43.6057,43.6057,43.5165,43.5814,36000.0
2018-09-25 11:10:00,53.77,53.77,53.73,53.74,42078.0,43.5814,43.5814,43.549,43.5571,42078.0
2018-09-25 11:20:00,53.74,53.76,53.67,53.75,33369.0,43.5571,43.5733,43.5003,43.5652,33369.0
2018-09-25 11:30:00,53.74,53.82,53.72,53.81,33981.0,43.5571,43.6219,43.5409,43.6138,33981.0
2018-09-25 11:40:00,53.81,53.81,53.63,53.63,41223.0,43.6138,43.6138,43.4679,43.4679,41223.0
2018-09-25 11:50:00,53.63,53.7,53.62,53.65,52234.0,43.4679,43.5246,43.4598,43.4841,52234.0
2018-09-25 12:00:00,53.66,53.72,53.64,53.69,40375.0,43.4922,43.5409,43.476,43.5165,40375.0
2018-09-25 12:10:00,53.69,53.71,53.63,53.67,44964.0,43.5165,43.5327,43.4679,43.5003,44964.0
2018-09-25 12:20:00,53.67,53.69,53.63,53.64,32296.0,43.5003,43.5165,43.4679,43.476,32296.0
2018-09-25 12:30:00,53.64,53.65,53.59,53.61,24955.0,43.476,43.4841,43.4355,43.4517,24955.0
2018-09-25 12:40:00,53.6,53.61,53.43,53.47,75099.0,43.4436,43.4517,43.3058,43.3382,75099.0
2018-09-25 12:50:00,53.48,53.55,53.47,53.55,29695.0,43.3463,43.4031,43.3382,43.4031,29695.0
2018-09-25 13:00:00,53.55,53.57,53.47,53.48,37951.0,43.4031,43.4193,43.3382,43.3463,37951.0
2018-09-25 13:10:00,53.48,53.52,53.35,53.36,50751.0,43.3463,43.3787,43.241,43.2491,50751.0
2018-09-25 13:20:00,53.36,53.42,53.35,53.4,31341.0,43.2491,43.2977,43.241,43.2815,31341.0
2018-09-25 13:30:00,53.4,53.49,53.38,53.48,30812.0,43.2815,43.3544,43.2653,43.3463,30812.0
2018-09-25 13:40:00,53.48,53.48,53.36,53.36,39686.0,43.3463,43.3463,43.2491,43.2491,39686.0
2018-09-25 13:50:00,53.35,53.47,53.34,53.44,23988.0,43.241,43.3382,43.2329,43.3139,23988.0
2018-09-25 14:00:00,53.44,53.47,53.42,53.44,46945.0,43.3139,43.3382,43.2977,43.3139,46945.0
2018-09-25 14:10:00,53.44,53.49,53.43,53.49,20882.0,43.3139,43.3544,43.3058,43.3544,20882.0
2018-09-25 14:20:00,53.49,53.49,53.41,53.42,40102.0,43.3544,43.3544,43.2896,43.2977,40102.0
2018-09-25 14:30:00,53.42,53.42,53.31,53.32,49638.0,43.2977,43.2977,43.2085,43.2166,49638.0
2018-09-25 14:40:00,53.32,53.33,53.1,53.14,65589.0,43.2166,43.2248,43.0383,43.0708,65589.0
2018-09-25 14:50:00,53.14,53.24,53.12,53.23,39470.0,43.0708,43.1518,43.0545,43.1437,39470.0
2018-09-25 15:00:00,53.23,53.26,53.2,53.25,39521.0,43.1437,43.168,43.1194,43.1599,39521.0
2018-09-25 15:10:00,53.26,53.27,53.18,53.22,47639.0,43.168,43.1761,43.1032,43.1356,47639.0
2018-09-25 15:20:00,53.22,53.25,53.18,53.24,62366.0,43.1356,43.1599,43.1032,43.1518,62366.0
2018-09-25 15:30:00,53.25,53.3,53.2,53.27,57670.0,43.1599,43.2004,43.1194,43.1761,57670.0
2018-09-25 15:40:00,53.27,53.36,53.27,53.33,74162.0,43.1761,43.2491,43.1761,43.2248,74162.0
2018-09-25 15:50:00,53.32,53.34,53.29,53.33,206267.0,43.2166,43.2329,43.1923,43.2248,206267.0
2018-09-26 09:30:00,53.39,53.85,53.39,53.85,69073.0,43.2734,43.6462,43.2734,43.6462,69073.0
2018-09-26 09:40:00,53.84,53.94,53.77,53.89,78603.0,43.6381,43.7192,43.5814,43.6786,78603.0
2018-09-26 09:50:00,53.88,53.89,53.58,53.77,102381.0,43.6705,43.6786,43.4274,43.5814,102381.0
2018-09-26 10:00:00,53.78,53.79,53.61,53.73,101988.0,43.5895,43.5976,43.4517,43.549,101988.0
2018-09-26 10:10:00,53.72,53.82,53.7,53.81,58901.0,43.5409,43.6219,43.5246,43.6138,58901.0
2018-09-26 10:20:00,53.82,53.87,53.61,53.62,27380.0,43.6219,43.6624,43.4517,43.4598,27380.0
2018-09-26 10:30:00,53.58,53.59,53.49,53.51,28304.0,43.4274,43.4355,43.3544,43.3706,28304.0
2018-09-26 10:40:00,53.51,53.63,53.5,53.59,29315.0,43.3706,43.4679,43.3625,43.4355,29315.0
2018-09-26 10:50:00,53.59,53.73,53.56,53.7,38459.0,43.4355,43.549,43.4112,43.5246,38459.0
2018-09-26 11:00:00,53.71,53.79,53.68,53.7,23834.0,43.5327,43.5976,43.5084,43.5246,23834.0
2018-09-26 11:10:00,53.7,53.81,53.7,53.81,29616.0,43.5246,43.6138,43.5246,43.6138,29616.0
2018-09-26 11:20:00,53.81,53.88,53.78,53.86,35248.0,43.6138,43.6705,43.5895,43.6543,35248.0
2018-09-26 11:30:00,53.86,53.93,53.81,53.81,25969.0,43.6543,43.7111,43.6138,43.6138,25969.0
2018-09-26 11:40:00,53.82,53.84,53.71,53.72,45713.0,43.6219,43.6381,43.5327,43.5409,45713.0
2018-09-26 11:50:00,53.72,53.81,53.71,53.81,26067.0,43.5409,43.6138,43.5327,43.6138,26067.0
2018-09-26 12:00:00,53.81,53.89,53.79,53.82,17165.0,43.6138,43.6786,43.5976,43.6219,17165.0
2018-09-26 12:10:00,53.84,53.89,53.81,53.89,17953.0,43.6381,43.6786,43.6138,43.6786,17953.0
2018-09-26 12:20:00,53.88,53.9,53.82,53.86,25326.0,43.6705,43.6867,43.6219,43.6543,25326.0
2018-09-26 12:30:00,53.87,53.97,53.87,53.94,16065.0,43.6624,43.7435,43.6624,43.7192,16065.0
2018-09-26 12:40:00,53.95,53.99,53.9,53.95,18868.0,43.7273,43.7597,43.6867,43.7273,18868.0
2018-09-26 12:50:00,53.96,54.04,53.95,54.01,12479.0,43.7354,43.8002,43.7273,43.7759,12479.0
2018-09-26 13:00:00,54.0,54.06,53.96,53.97,16631.0,43.7678,43.8164,43.7354,43.7435,16631.0
2018-09-26 13:10:00,53.98,54.03,53.96,54.03,16890.0,43.7516,43.7921,43.7354,43.7921,16890.0
2018-09-26 13:20:00,54.03,54.11,54.01,54.07,20183.0,43.7921,43.857,43.7759,43.8245,20183.0
2018-09-26 13:30:00,54.06,54.07,53.98,54.01,36723.0,43.8164,43.8245,43.7516,43.7759,36723.0
2018-09-26 13:40:00,54.0,54.0,53.94,53.98,21478.0,43.7678,43.7678,43.7192,43.7516,21478.0
2018-09-26 13:50:00,53.98,54.09,53.95,54.03,20309.0,43.7516,43.8407,43.7273,43.7921,20309.0
2018-09-26 14:00:00,54.03,54.28,54.01,54.1,66901.0,43.7921,43.9947,43.7759,43.8488,66901.0
2018-09-26 14:10:00,54.09,54.16,54.07,54.12,83738.0,43.8407,43.8975,43.8245,43.8651,83738.0
2018-09-26 14:20:00,54.11,54.17,54.08,54.14,27589.0,43.857,43.9056,43.8326,43.8813,27589.0
2018-09-26 14:30:00,54.13,54.14,54.0,54.03,26794.0,43.8732,43.8813,43.7678,43.7921,26794.0
2018-09-26 14:40:00,54.01,54.03,53.89,53.89,39087.0,43.7759,43.7921,43.6786,43.6786,39087.0
2018-09-26 14:50:00,53.88,53.92,53.83,53.89,31362.0,43.6705,43.703,43.63,43.6786,31362.0
2018-09-26 15:00:00,53.88,53.88,53.81,53.88,35265.0,43.6705,43.6705,43.6138,43.6705,35265.0
2018-09-26 15:10:00,53.89,53.96,53.84,53.92,28652.0,43.6786,43.7354,43.6381,43.703,28652.0
2018-09-26 15:20:00,53.91,53.92,53.86,53.87,39667.0,43.6949,43.703,43.6543,43.6624,39667.0
2018-09-26 15:30:00,53.86,53.88,53.76,53.84,74517.0,43.6543,43.6705,43.5733,43.6381,74517.0
2018-09-26 15:40:00,53.83,53.86,53.57,53.6,161278.0,43.63,43.6543,43.4193,43.4436,161278.0
2018-09-26 15:50:00,53.59,53.66,53.56,53.63,326694.0,43.4355,43.4922,43.4112,43.4679,326694.0
2018-09-27 09:30:00,53.63,53.85,53.57,53.73,79592.0,43.4679,43.6462,43.4193,43.549,79592.0
2018-09-27 09:40:00,53.75,53.9,53.64,53.84,67478.0,43.5652,43.6867,43.476,43.6381,67478.0
2018-09-27 09:50:00,53.83,54.01,53.83,53.96,50495.0,43.63,43.7759,43.63,43.7354,50495.0
2018-09-27 10:00:00,53.95,54.09,53.93,53.97,62244.0,43.7273,43.8407,43.7111,43.7435,62244.0
2018-09-27 10:10:00,53.98,54.26,53.98,54.23,49191.0,43.7516,43.9785,43.7516,43.9542,49191.0
2018-09-27 10:20:00,54.23,54.31,54.14,54.29,37858.0,43.9542,44.0191,43.8813,44.0028,37858.0
2018-09-27 10:30:00,54.29,54.39,54.28,54.39,31683.0,44.0028,44.0839,43.9947,44.0839,31683.0
2018-09-27 10:40:00,54.39,54.42,54.34,54.4,35998.0,44.0839,44.1082,44.0434,44.092,35998.0
2018-09-27 10:50:00,54.4,54.47,54.34,54.44,28902.0,44.092,44.1487,44.0434,44.1244,28902.0
2018-09-27 11:00:00,54.44,54.5,54.36,54.38,27247.0,44.1244,44.1731,44.0596,44.0758,27247.0
2018-09-27 11:10:00,54.37,54.38,54.21,54.27,34842.0,44.0677,44.0758,43.938,43.9866,34842.0
2018-09-27 11:20:00,54.28,54.34,54.28,54.3,26050.0,43.9947,44.0434,43.9947,44.011,26050.0
2018-09-27 11:30:00,54.3,54.36,54.27,54.36,32343.0,44.011,44.0596,43.9866,44.0596,32343.0
2018-09-27 11:40:00,54.36,54.41,54.34,54.4,26239.0,44.0596,44.1001,44.0434,44.092,26239.0
2018-09-27 11:50:00,54.41,54.44,54.37,54.4,25663.0,44.1001,44.1244,44.0677,44.092,25663.0
2018-09-27 12:00:00,54.41,54.53,54.38,54.48,36079.0,44.1001,44.1974,44.0758,44.1568,36079.0
2018-09-27 12:10:00,54.48,54.5,54.46,54.47,22318.0,44.1568,44.1731,44.1406,44.1487,22318.0
2018-09-27 12:20:00,54.46,54.47,54.37,54.41,31927.0,44.1406,44.1487,44.0677,44.1001,31927.0
2018-09-27 12:30:00,54.41,54.41,54.31,54.32,31837.0,44.1001,44.1001,44.0191,44.0272,31837.0
2018-09-27 12:40:00,54.33,54.33,54.26,54.29,22496.0,44.0353,44.0353,43.9785,44.0028,22496.0
2018-09-27 12:50:00,54.29,54.34,54.29,54.32,17884.0,44.0028,44.0434,44.0028,44.0272,17884.0
2018-09-27 13:00:00,54.32,54.32,54.25,54.25,19713.0,44.0272,44.0272,43.9704,43.9704,19713.0
2018-09-27 13:10:00,54.26,54.28,54.21,54.21,18858.0,43.9785,43.9947,43.938,43.938,18858.0
2018-09-27 13:20:00,54.22,54.23,54.16,54.21,23100.0,43.9461,43.9542,43.8975,43.938,23100.0
2018-09-27 13:30:00,54.2,54.27,54.2,54.26,27344.0,43.9299,43.9866,43.9299,43.9785,27344.0
2018-09-27 13:40:00,54.26,54.26,54.2,54.22,18070.0,43.9785,43.9785,43.9299,43.9461,18070.0
2018-09-27 13:50:00,54.22,54.22,54.13,54.15,24760.0,43.9461,43.9461,43.8732,43.8894,24760.0
2018-09-27 14:00:00,54.15,54.19,54.09,54.11,40761.0,43.8894,43.9218,43.8407,43.857,40761.0
2018-09-27 14:10:00,54.11,54.12,54.08,54.08,41742.0,43.857,43.8651,43.8326,43.8326,41742.0
2018-09-27 14:20:00,54.09,54.19,54.08,54.11,38477.0,43.8407,43.9218,43.8326,43.857,38477.0
2018-09-27 14:30:00,54.11,54.15,54.08,54.15,45911.0,43.857,43.8894,43.8326,43.8894,45911.0
2018-09-27 14:40:00,54.15,54.17,54.1,54.16,29604.0,43.8894,43.9056,43.8488,43.8975,29604.0
2018-09-27 14:50:00,54.16,54.21,54.14,54.2,43106.0,43.8975,43.938,43.8813,43.9299,43106.0
2018-09-27 15:00:00,54.2,54.22,54.13,54.13,23206.0,43.9299,43.9461,43.8732,43.8732,23206.0
2018-09-27 15:10:00,54.13,54.17,54.08,54.08,34384.0,43.8732,43.9056,43.8326,43.8326,34384.0
2018-09-27 15:20:00,54.08,54.12,54.06,54.1,44253.0,43.8326,43.8651,43.8164,43.8488,44253.0
2018-09-27 15:30:00,54.1,54.13,54.06,54.11,58165.0,43.8488,43.8732,43.8164,43.857,58165.0
2018-09-27 15:40:00,54.11,54.14,54.07,54.11,79616.0,43.857,43.8813,43.8245,43.857,79616.0
2018-09-27 15:50:00,54.11,54.11,54.04,54.06,185012.0,43.857,43.857,43.8002,43.8164,185012.0
2018-09-28 09:30:00,53.65,53.81,53.43,53.63,59613.0,43.8677,43.9985,43.6878,43.8513,59613.0
2018-09-28 09:40:00,53.66,53.79,53.47,53.55,60494.0,43.8758,43.9821,43.7205,43.7859,60494.0
2018-09-28 09:50:00,53.55,53.71,53.55,53.71,72086.0,43.7859,43.9167,43.7859,43.9167,72086.0
2018-09-28 10:00:00,53.73,53.76,53.61,53.64,70341.0,43.9331,43.9576,43.835,43.8595,70341.0
2018-09-28 10:10:00,53.63,53.72,53.62,53.7,78614.0,43.8513,43.9249,43.8431,43.9085,78614.0
2018-09-28 10:20:00,53.7,53.82,53.69,53.78,61767.0,43.9085,44.0067,43.9004,43.974,61767.0
2018-09-28 10:30:00,53.76,53.85,53.74,53.83,58651.0,43.9576,44.0312,43.9413,44.0148,58651.0
2018-09-28 10:40:00,53.84,53.86,53.77,53.81,61294.0,44.023,44.0394,43.9658,43.9985,61294.0
2018-09-28 10:50:00,53.82,53.83,53.74,53.78,78001.0,44.0067,44.0148,43.9413,43.974,78001.0
2018-09-28 11:00:00,53.79,53.82,53.72,53.75,55735.0,43.9821,44.0067,43.9249,43.9494,55735.0
2018-09-28 11:10:00,53.74,53.8,53.71,53.77,39689.0,43.9413,43.9903,43.9167,43.9658,39689.0
2018-09-28 11:20:00,53.78,53.91,53.77,53.86,51251.0,43.974,44.0803,43.9658,44.0394,51251.0
2018-09-28 11:30:00,53.88,53.94,53.87,53.9,29046.0,44.0557,44.1048,44.0475,44.0721,29046.0
2018-09-28 11:40:00,53.9,53.91,53.86,53.87,39192.0,44.0721,44.0803,44.0394,44.0475,39192.0
2018-09-28 11:50:00,53.86,53.9,53.8,53.83,42911.0,44.0394,44.0721,43.9903,44.0148,42911.0
2018-09-28 12:00:00,53.83,53.87,53.77,53.79,30787.0,44.0148,44.0475,43.9658,43.9821,30787.0
2018-09-28 12:10:00,53.79,53.83,53.75,53.76,38358.0,43.9821,44.0148,43.9494,43.9576,38358.0
2018-09-28 12:20:00,53.76,53.84,53.74,53.82,31248.0,43.9576,44.023,43.9413,44.0067,31248.0
2018-09-28 12:30:00,53.82,53.83,53.76,53.8,69045.0,44.0067,44.0148,43.9576,43.9903,69045.0
2018-09-28 12:40:00,53.8,53.83,53.72,53.74,49604.0,43.9903,44.0148,43.9249,43.9413,49604.0
2018-09-28 12:50:00,53.74,53.79,53.73,53.78,30563.0,43.9413,43.9821,43.9331,43.974,30563.0
2018-09-28 13:00:00,53.78,53.86,53.76,53.84,46829.0,43.974,44.0394,43.9576,44.023,46829.0
2018-09-28 13:10:00,53.85,53.85,53.79,53.79,30910.0,44.0312,44.0312,43.9821,43.9821,30910.0
2018-09-28 13:20:00,53.8,53.88,53.78,53.87,26688.0,43.9903,44.0557,43.974,44.0475,26688.0
2018-09-28 13:30:00,53.87,53.98,53.86,53.98,48393.0,44.0475,44.1375,44.0394,44.1375,48393.0
2018-09-28 13:40:00,53.98,53.99,53.93,53.95,35598.0,44.1375,44.1457,44.0966,44.113,35598.0
2018-09-28 13:50:00,53.95,54.0,53.91,53.93,35766.0,44.113,44.1538,44.0803,44.0966,35766.0
2018-09-28 14:00:00,53.93,53.95,53.86,53.92,35270.0,44.0966,44.113,44.0394,44.0884,35270.0
2018-09-28 14:10:00,53.93,54.05,53.9,54.04,40527.0,44.0966,44.1947,44.0721,44.1866,40527.0
2018-09-28 14:20:00,54.05,54.09,54.02,54.08,38932.0,44.1947,44.2274,44.1702,44.2193,38932.0
2018-09-28 14:30:00,54.08,54.11,54.06,54.06,39282.0,44.2193,44.2438,44.2029,44.2029,39282.0
2018-09-28 14:40:00,54.07,54.08,53.98,54.0,59570.0,44.2111,44.2193,44.1375,44.1538,59570.0
2018-09-28 14:50:00,54.0,54.03,53.94,53.99,74745.0,44.1538,44.1784,44.1048,44.1457,74745.0
2018-09-28 15:00:00,53.99,54.05,53.96,53.99,43740.0,44.1457,44.1947,44.1211,44.1457,43740.0
2018-09-28 15:10:00,54.0,54.01,53.9,53.91,54410.0,44.1538,44.162,44.0721,44.0803,54410.0
2018-09-28 15:20:00,53.91,53.97,53.88,53.94,54703.0,44.0803,44.1293,44.0557,44.1048,54703.0
2018-09-28 15:30:00,53.93,53.96,53.89,53.93,112906.0,44.0966,44.1211,44.0639,44.0966,112906.0
2018-09-28 15:40:00,53.93,53.99,53.91,53.92,186837.0,44.0966,44.1457,44.0803,44.0884,186837.0
2018-09-28 15:50:00,53.92,53.99,53.91,53.98,292545.0,44.0884,44.1457,44.0803,44.1375,292545.0
2018-10-01 09:30:00,54.11,54.23,54.02,54.02,77094.0,44.2438,44.3419,44.1702,44.1702,77094.0
2018-10-01 09:40:00,54.01,54.32,54.01,54.18,33078.0,44.162,44.4155,44.162,44.301,33078.0
2018-10-01 09:50:00,54.18,54.24,54.11,54.22,35288.0,44.301,44.3501,44.2438,44.3337,35288.0
2018-10-01 10:00:00,54.25,54.37,54.21,54.37,43715.0,44.3583,44.4564,44.3256,44.4564,43715.0
2018-10-01 10:10:00,54.37,54.39,54.17,54.26,57441.0,44.4564,44.4727,44.2928,44.3664,57441.0
2018-10-01 10:20:00,54.25,54.26,54.11,54.15,59632.0,44.3583,44.3664,44.2438,44.2765,59632.0
2018-10-01 10:30:00,54.15,54.15,54.04,54.13,54187.0,44.2765,44.2765,44.1866,44.2601,54187.0
2018-10-01 10:40:00,54.12,54.12,54.01,54.04,47965.0,44.252,44.252,44.162,44.1866,47965.0
2018-10-01 10:50:00,54.03,54.14,54.01,54.11,46668.0,44.1784,44.2683,44.162,44.2438,46668.0
2018-10-01 11:00:00,54.11,54.13,54.07,54.08,42986.0,44.2438,44.2601,44.2111,44.2193,42986.0
2018-10-01 11:10:00,54.09,54.15,54.03,54.05,42209.0,44.2274,44.2765,44.1784,44.1947,42209.0
2018-10-01 11:20:00,54.04,54.06,53.89,53.9,45271.0,44.1866,44.2029,44.0639,44.0721,45271.0
2018-10-01 11:30:00,53.91,53.96,53.87,53.95,28035.0,44.0803,44.1211,44.0475,44.113,28035.0
2018-10-01 11:40:00,53.96,53.98,53.86,53.9,55936.0,44.1211,44.1375,44.0394,44.0721,55936.0
2018-10-01 11:50:00,53.9,53.95,53.86,53.89,37811.0,44.0721,44.113,44.0394,44.0639,37811.0
2018-10-01 12:00:00,53.89,53.94,53.87,53.89,23794.0,44.0639,44.1048,44.0475,44.0639,23794.0
2018-10-01 12:10:00,53.89,53.98,53.89,53.95,11938.0,44.0639,44.1375,44.0639,44.113,11938.0
2018-10-01 12:20:00,53.95,53.98,53.89,53.94,23218.0,44.113,44.1375,44.0639,44.1048,23218.0
2018-10-01 12:30:00,53.95,53.99,53.93,53.97,25876.0,44.113,44.1457,44.0966,44.1293,25876.0
2018-10-01 12:40:00,53.96,53.96,53.86,53.87,23713.0,44.1211,44.1211,44.0394,44.0475,23713.0
2018-10-01 12:50:00,53.88,53.89,53.85,53.88,18935.0,44.0557,44.0639,44.0312,44.0557,18935.0
2018-10-01 13:00:00,53.87,53.98,53.86,53.94,22073.0,44.0475,44.1375,44.0394,44.1048,22073.0
2018-10-01 13:10:00,53.94,54.01,53.92,54.01,27167.0,44.1048,44.162,44.0884,44.162,27167.0
2018-10-01 13:20:00,54.01,54.04,53.91,53.96,68587.0,44.162,44.1866,44.0803,44.1211,68587.0
2018-10-01 13:30:00,53.96,54.01,53.91,54.01,21055.0,44.1211,44.162,44.0803,44.162,21055.0
2018-10-01 13:40:00,54.0,54.06,53.99,54.02,17956.0,44.1538,44.2029,44.1457,44.1702,17956.0
2018-10-01 13:50:00,54.01,54.03,53.96,54.0,26606.0,44.162,44.1784,44.1211,44.1538,26606.0
2018-10-01 14:00:00,53.98,53.99,53.93,53.93,51087.0,44.1375,44.1457,44.0966,44.0966,51087.0
2018-10-01 14:10:00,53.93,53.94,53.87,53.9,20075.0,44.0966,44.1048,44.0475,44.0721,20075.0
2018-10-01 14:20:00,53.89,53.94,53.87,53.94,22533.0,44.0639,44.1048,44.0475,44.1048,22533.0
2018-10-01 14:30:00,53.94,53.96,53.92,53.95,34924.0,44.1048,44.1211,44.0884,44.113,34924.0
2018-10-01 14:40:00,53.95,53.96,53.93,53.96,37597.0,44.113,44.1211,44.0966,44.1211,37597.0
2018-10-01 14:50:00,53.95,53.96,53.88,53.91,29566.0,44.113,44.1211,44.0557,44.0803,29566.0
2018-10-01 15:00:00,53.91,53.92,53.84,53.84,36052.0,44.0803,44.0884,44.023,44.023,36052.0
2018-10-01 15:10:00,53.84,53.86,53.83,53.86,45278.0,44.023,44.0394,44.0148,44.0394,45278.0
2018-10-01 15:20:00,53.85,53.86,53.76,53.86,54985.0,44.0312,44.0394,43.9576,44.0394,54985.0
2018-10-01 15:30:00,53.86,53.86,53.76,53.8,86167.0,44.0394,44.0394,43.9576,43.9903,86167.0
2018-10-01 15:40:00,53.8,53.84,53.74,53.83,100687.0,43.9903,44.023,43.9413,44.0148,100687.0
2018-10-01 15:50:00,53.83,53.96,53.8,53.93,144634.0,44.0148,44.1211,43.9903,44.0966,144634.0
2018-10-02 09:30:00,53.97,54.42,53.95,54.39,73629.0,44.1293,44.4973,44.113,44.4727,73629.0
2018-10-02 09:40:00,54.42,54.45,54.19,54.21,25552.0,44.4973,44.5218,44.3092,44.3256,25552.0
2018-10-02 09:50:00,54.21,54.21,54.02,54.1,18965.0,44.3256,44.3256,44.1702,44.2356,18965.0
2018-10-02 10:00:00,54.09,54.11,53.96,53.96,36176.0,44.2274,44.2438,44.1211,44.1211,36176.0
2018-10-02 10:10:00,53.96,54.0,53.87,53.88,39073.0,44.1211,44.1538,44.0475,44.0557,39073.0
2018-10-02 10:20:00,53.89,53.96,53.82,53.84,33098.0,44.0639,44.1211,44.0067,44.023,33098.0
2018-10-02 10:30:00,53.83,53.88,53.68,53.75,43862.0,44.0148,44.0557,43.8922,43.9494,43862.0
2018-10-02 10:40:00,53.73,53.85,53.68,53.82,33041.0,43.9331,44.0312,43.8922,44.0067,33041.0
2018-10-02 10:50:00,53.81,53.89,53.78,53.85,25438.0,43.9985,44.0639,43.974,44.0312,25438.0
2018-10-02 11:00:00,53.85,54.01,53.85,53.98,33750.0,44.0312,44.162,44.0312,44.1375,33750.0
2018-10-02 11:10:00,53.98,54.0,53.84,53.84,23227.0,44.1375,44.1538,44.023,44.023,23227.0
2018-10-02 11:20:00,53.83,53.85,53.78,53.8,33041.0,44.0148,44.0312,43.974,43.9903,33041.0
2018-10-02 11:30:00,53.8,53.84,53.79,53.81,26685.0,43.9903,44.023,43.9821,43.9985,26685.0
2018-10-02 11:40:00,53.81,53.91,53.81,53.89,29033.0,43.9985,44.0803,43.9985,44.0639,29033.0
2018-10-02 11:50:00,53.89,54.01,53.89,53.98,23068.0,44.0639,44.162,44.0639,44.1375,23068.0
2018-10-02 12:00:00,53.99,54.06,53.99,54.05,19211.0,44.1457,44.2029,44.1457,44.1947,19211.0
2018-10-02 12:10:00,54.05,54.08,54.0,54.02,23639.0,44.1947,44.2193,44.1538,44.1702,23639.0
2018-10-02 12:20:00,54.02,54.09,54.0,54.05,21065.0,44.1702,44.2274,44.1538,44.1947,21065.0
2018-10-02 12:30:00,54.05,54.14,54.05,54.14,21005.0,44.1947,44.2683,44.1947,44.2683,21005.0
2018-10-02 12:40:00,54.13,54.15,54.1,54.13,25878.0,44.2601,44.2765,44.2356,44.2601,25878.0
2018-10-02 12:50:00,54.14,54.15,54.11,54.11,20807.0,44.2683,44.2765,44.2438,44.2438,20807.0
2018-10-02 13:00:00,54.11,54.12,54.06,54.12,19927.0,44.2438,44.252,44.2029,44.252,19927.0
2018-10-02 13:10:00,54.12,54.15,54.08,54.14,18188.0,44.252,44.2765,44.2193,44.2683,18188.0
2018-10-02 13:20:00,54.15,54.15,54.1,54.15,18710.0,44.2765,44.2765,44.2356,44.2765,18710.0
2018-10-02 13:30:00,54.15,54.16,54.13,54.15,17716.0,44.2765,44.2847,44.2601,44.2765,17716.0
2018-10-02 13:40:00,54.15,54.15,54.08,54.12,22401.0,44.2765,44.2765,44.2193,44.252,22401.0
2018-10-02 13:50:00,54.12,54.15,54.08,54.15,17028.0,44.252,44.2765,44.2193,44.2765,17028.0
2018-10-02 14:00:00,54.16,54.18,54.14,54.18,19360.0,44.2847,44.301,44.2683,44.301,19360.0
2018-10-02 14:10:00,54.18,54.2,54.15,54.15,30130.0,44.301,44.3174,44.2765,44.2765,30130.0
2018-10-02 14:20:00,54.15,54.16,54.11,54.16,24041.0,44.2765,44.2847,44.2438,44.2847,24041.0
2018-10-02 14:30:00,54.15,54.17,54.06,54.07,24500.0,44.2765,44.2928,44.2029,44.2111,24500.0
2018-10-02 14:40:00,54.07,54.09,54.0,54.01,28236.0,44.2111,44.2274,44.1538,44.162,28236.0
2018-10-02 14:50:00,54.01,54.02,53.97,53.98,29703.0,44.162,44.1702,44.1293,44.1375,29703.0
2018-10-02 15:00:00,53.98,53.99,53.92,53.92,39590.0,44.1375,44.1457,44.0884,44.0884,39590.0
2018-10-02 15:10:00,53.93,53.93,53.88,53.88,48260.0,44.0966,44.0966,44.0557,44.0557,48260.0
2018-10-02 15:20:00,53.88,53.95,53.88,53.93,39430.0,44.0557,44.113,44.0557,44.0966,39430.0
2018-10-02 15:30:00,53.94,54.01,53.91,53.91,51239.0,44.1048,44.162,44.0803,44.0803,51239.0
2018-10-02 15:40:00,53.92,53.97,53.91,53.95,103812.0,44.0884,44.1293,44.0803,44.113,103812.0
2018-10-02 15:50:00,53.95,54.0,53.9,53.97,195045.0,44.113,44.1538,44.0721,44.1293,195045.0
2018-10-03 09:30:00,54.16,54.47,54.08,54.41,74127.0,44.2847,44.5381,44.2193,44.4891,74127.0
2018-10-03 09:40:00,54.44,54.53,54.37,54.37,70402.0,44.5136,44.5872,44.4564,44.4564,70402.0
2018-10-03 09:50:00,54.37,54.4,54.24,54.25,62360.0,44.4564,44.4809,44.3501,44.3583,62360.0
2018-10-03 10:00:00,54.26,54.37,54.18,54.31,56797.0,44.3664,44.4564,44.301,44.4073,56797.0
2018-10-03 10:10:00,54.31,54.36,54.25,54.36,52143.0,44.4073,44.4482,44.3583,44.4482,52143.0
2018-10-03 10:20:00,54.36,54.4,54.23,54.32,45331.0,44.4482,44.4809,44.3419,44.4155,45331.0
2018-10-03 10:30:00,54.32,54.32,54.16,54.17,40039.0,44.4155,44.4155,44.2847,44.2928,40039.0
2018-10-03 10:40:00,54.17,54.23,54.14,54.18,54770.0,44.2928,44.3419,44.2683,44.301,54770.0
2018-10-03 10:50:00,54.18,54.22,54.17,54.2,38022.0,44.301,44.3337,44.2928,44.3174,38022.0
2018-10-03 11:00:00,54.2,54.21,54.08,54.16,47448.0,44.3174,44.3256,44.2193,44.2847,47448.0
2018-10-03 11:10:00,54.16,54.17,54.08,54.16,42282.0,44.2847,44.2928,44.2193,44.2847,42282.0
2018-10-03 11:20:00,54.15,54.18,54.1,54.16,44360.0,44.2765,44.301,44.2356,44.2847,44360.0
2018-10-03 11:30:00,54.16,54.17,54.04,54.09,46728.0,44.2847,44.2928,44.1866,44.2274,46728.0
2018-10-03 11:40:00,54.11,54.11,54.05,54.11,33269.0,44.2438,44.2438,44.1947,44.2438,33269.0
2018-10-03 11:50:00,54.11,54.17,54.09,54.14,29346.0,44.2438,44.2928,44.2274,44.2683,29346.0
2018-10-03 12:00:00,54.14,54.2,54.14,54.17,28329.0,44.2683,44.3174,44.2683,44.2928,28329.0
2018-10-03 12:10:00,54.18,54.27,54.17,54.24,22327.0,44.301,44.3746,44.2928,44.3501,22327.0
2018-10-03 12:20:00,54.25,54.28,54.22,54.27,33635.0,44.3583,44.3828,44.3337,44.3746,33635.0
2018-10-03 12:30:00,54.27,54.28,54.22,54.23,27631.0,44.3746,44.3828,44.3337,44.3419,27631.0
2018-10-03 12:40:00,54.23,54.25,54.2,54.25,27088.0,44.3419,44.3583,44.3174,44.3583,27088.0
2018-10-03 12:50:00,54.25,54.29,54.25,54.29,22734.0,44.3583,44.391,44.3583,44.391,22734.0
2018-10-03 13:00:00,54.28,54.3,54.24,54.26,21148.0,44.3828,44.3991,44.3501,44.3664,21148.0
2018-10-03 13:10:00,54.26,54.27,54.22,54.23,25022.0,44.3664,44.3746,44.3337,44.3419,25022.0
2018-10-03 13:20:00,54.22,54.26,54.19,54.26,20867.0,44.3337,44.3664,44.3092,44.3664,20867.0
2018-10-03 13:30:00,54.27,54.33,54.26,54.28,22219.0,44.3746,44.4237,44.3664,44.3828,22219.0
2018-10-03 13:40:00,54.28,54.31,54.25,54.28,16359.0,44.3828,44.4073,44.3583,44.3828,16359.0
2018-10-03 13:50:00,54.29,54.34,54.27,54.33,19720.0,44.391,44.4319,44.3746,44.4237,19720.0
2018-10-03 14:00:00,54.33,54.36,54.3,54.33,20309.0,44.4237,44.4482,44.3991,44.4237,20309.0
2018-10-03 14:10:00,54.33,54.33,54.25,54.26,22554.0,44.4237,44.4237,44.3583,44.3664,22554.0
2018-10-03 14:20:00,54.26,54.29,54.23,54.24,21074.0,44.3664,44.391,44.3419,44.3501,21074.0
2018-10-03 14:30:00,54.25,54.25,54.13,54.2,32739.0,44.3583,44.3583,44.2601,44.3174,32739.0
2018-10-03 14:40:00,54.19,54.19,54.09,54.1,36085.0,44.3092,44.3092,44.2274,44.2356,36085.0
2018-10-03 14:50:00,54.1,54.13,54.01,54.02,60364.0,44.2356,44.2601,44.162,44.1702,60364.0
2018-10-03 15:00:00,54.01,54.08,54.01,54.08,46504.0,44.162,44.2193,44.162,44.2193,46504.0
2018-10-03 15:10:00,54.08,54.08,53.99,53.99,54916.0,44.2193,44.2193,44.1457,44.1457,54916.0
2018-10-03 15:20:00,54.0,54.02,53.93,54.02,67844.0,44.1538,44.1702,44.0966,44.1702,67844.0
2018-10-03 15:30:00,54.03,54.07,54.01,54.02,78102.0,44.1784,44.2111,44.162,44.1702,78102.0
2018-10-03 15:40:00,54.01,54.06,53.99,54.04,151568.0,44.162,44.2029,44.1457,44.1866,151568.0
2018-10-03 15:50:00,54.04,54.06,53.94,53.97,317881.0,44.1866,44.2029,44.1048,44.1293,317881.0
2018-10-04 09:30:00,53.63,54.06,53.61,54.03,126293.0,43.8513,44.2029,43.835,44.1784,126293.0
2018-10-04 09:40:00,54.06,54.2,54.0,54.18,50164.0,44.2029,44.3174,44.1538,44.301,50164.0
2018-10-04 09:50:00,54.17,54.29,53.94,53.99,61620.0,44.2928,44.391,44.1048,44.1457,61620.0
2018-10-04 10:00:00,54.01,54.05,53.94,53.96,73574.0,44.162,44.1947,44.1048,44.1211,73574.0
2018-10-04 10:10:00,53.96,54.0,53.93,53.96,70734.0,44.1211,44.1538,44.0966,44.1211,70734.0
2018-10-04 10:20:00,53.95,54.05,53.88,54.04,46064.0,44.113,44.1947,44.0557,44.1866,46064.0
2018-10-04 10:30:00,54.02,54.02,53.85,53.9,35978.0,44.1702,44.1702,44.0312,44.0721,35978.0
2018-10-04 10:40:00,53.91,53.98,53.88,53.98,51884.0,44.0803,44.1375,44.0557,44.1375,51884.0
2018-10-04 10:50:00,53.97,54.02,53.94,54.0,35038.0,44.1293,44.1702,44.1048,44.1538,35038.0
2018-10-04 11:00:00,54.0,54.04,53.82,53.9,93532.0,44.1538,44.1866,44.0067,44.0721,93532.0
2018-10-04 11:10:00,53.91,54.02,53.89,53.97,43264.0,44.0803,44.1702,44.0639,44.1293,43264.0
2018-10-04 11:20:00,53.97,53.99,53.64,53.65,103822.0,44.1293,44.1457,43.8595,43.8677,103822.0
2018-10-04 11:30:00,53.65,53.69,53.56,53.58,60272.0,43.8677,43.9004,43.7941,43.8104,60272.0
2018-10-04 11:40:00,53.58,53.72,53.57,53.71,72877.0,43.8104,43.9249,43.8022,43.9167,72877.0
2018-10-04 11:50:00,53.71,53.75,53.65,53.66,53494.0,43.9167,43.9494,43.8677,43.8758,53494.0
2018-10-04 12:00:00,53.65,53.72,53.59,53.71,65043.0,43.8677,43.9249,43.8186,43.9167,65043.0
2018-10-04 12:10:00,53.71,53.71,53.63,53.64,88763.0,43.9167,43.9167,43.8513,43.8595,88763.0
2018-10-04 12:20:00,53.64,53.65,53.52,53.63,62099.0,43.8595,43.8677,43.7614,43.8513,62099.0
2018-10-04 12:30:00,53.61,53.7,53.57,53.65,55634.0,43.835,43.9085,43.8022,43.8677,55634.0
2018-10-04 12:40:00,53.65,53.69,53.62,53.62,32684.0,43.8677,43.9004,43.8431,43.8431,32684.0
2018-10-04 12:50:00,53.61,53.68,53.61,53.67,33564.0,43.835,43.8922,43.835,43.884,33564.0
2018-10-04 13:00:00,53.66,53.68,53.57,53.59,36511.0,43.8758,43.8922,43.8022,43.8186,36511.0
2018-10-04 13:10:00,53.6,53.6,53.54,53.57,43413.0,43.8268,43.8268,43.7777,43.8022,43413.0
2018-10-04 13:20:00,53.57,53.66,53.53,53.61,35587.0,43.8022,43.8758,43.7695,43.835,35587.0
2018-10-04 13:30:00,53.61,53.61,53.46,53.58,42270.0,43.835,43.835,43.7123,43.8104,42270.0
2018-10-04 13:40:00,53.59,53.71,53.58,53.59,31900.0,43.8186,43.9167,43.8104,43.8186,31900.0
2018-10-04 13:50:00,53.58,53.61,53.53,53.54,45060.0,43.8104,43.835,43.7695,43.7777,45060.0
2018-10-04 14:00:00,53.53,53.57,53.5,53.5,65402.0,43.7695,43.8022,43.745,43.745,65402.0
2018-10-04 14:10:00,53.5,53.53,53.39,53.39,54332.0,43.745,43.7695,43.6551,43.6551,54332.0
2018-10-04 14:20:00,53.4,53.46,53.37,53.45,49349.0,43.6632,43.7123,43.6387,43.7041,49349.0
2018-10-04 14:30:00,53.45,53.55,53.42,53.54,51111.0,43.7041,43.7859,43.6796,43.7777,51111.0
2018-10-04 14:40:00,53.55,53.57,53.5,53.53,48838.0,43.7859,43.8022,43.745,43.7695,48838.0
2018-10-04 14:50:00,53.54,53.66,53.54,53.65,39879.0,43.7777,43.8758,43.7777,43.8677,39879.0
2018-10-04 15:00:00,53.65,53.66,53.58,53.61,42976.0,43.8677,43.8758,43.8104,43.835,42976.0
2018-10-04 15:10:00,53.61,53.63,53.55,53.59,48432.0,43.835,43.8513,43.7859,43.8186,48432.0
2018-10-04 15:20:00,53.6,53.62,53.55,53.55,66154.0,43.8268,43.8431,43.7859,43.7859,66154.0
2018-10-04 15:30:00,53.56,53.57,53.5,53.54,57510.0,43.7941,43.8022,43.745,43.7777,57510.0
2018-10-04 15:40:00,53.53,53.66,53.52,53.64,92810.0,43.7695,43.8758,43.7614,43.8595,92810.0
2018-10-04 15:50:00,53.64,53.66,53.57,53.61,203043.0,43.8595,43.8758,43.8022,43.835,203043.0
2018-10-05 09:30:00,53.59,54.11,53.59,54.09,72511.0,43.8186,44.2438,43.8186,44.2274,72511.0
2018-10-05 09:40:00,54.09,54.15,53.86,53.88,40484.0,44.2274,44.2765,44.0394,44.0557,40484.0
2018-10-05 09:50:00,53.87,54.2,53.8,54.18,41407.0,44.0475,44.3174,43.9903,44.301,41407.0
2018-10-05 10:00:00,54.19,54.36,54.18,54.27,58341.0,44.3092,44.4482,44.301,44.3746,58341.0
2018-10-05 10:10:00,54.26,54.27,54.15,54.18,34958.0,44.3664,44.3746,44.2765,44.301,34958.0
2018-10-05 10:20:00,54.18,54.35,54.14,54.34,59408.0,44.301,44.44,44.2683,44.4319,59408.0
2018-10-05 10:30:00,54.35,54.37,54.12,54.13,41572.0,44.44,44.4564,44.252,44.2601,41572.0
2018-10-05 10:40:00,54.12,54.19,54.1,54.12,41683.0,44.252,44.3092,44.2356,44.252,41683.0
2018-10-05 10:50:00,54.13,54.19,54.12,54.17,26410.0,44.2601,44.3092,44.252,44.2928,26410.0
2018-10-05 11:00:00,54.18,54.19,54.06,54.09,52310.0,44.301,44.3092,44.2029,44.2274,52310.0
2018-10-05 11:10:00,54.09,54.17,54.07,54.13,42394.0,44.2274,44.2928,44.2111,44.2601,42394.0
2018-10-05 11:20:00,54.14,54.19,54.1,54.12,31428.0,44.2683,44.3092,44.2356,44.252,31428.0
2018-10-05 11:30:00,54.12,54.18,54.09,54.18,24143.0,44.252,44.301,44.2274,44.301,24143.0
2018-10-05 11:40:00,54.18,54.18,54.03,54.06,22709.0,44.301,44.301,44.1784,44.2029,22709.0
2018-10-05 11:50:00,54.06,54.06,53.93,53.93,37554.0,44.2029,44.2029,44.0966,44.0966,37554.0
2018-10-05 12:00:00,53.92,53.96,53.85,53.86,27374.0,44.0884,44.1211,44.0312,44.0394,27374.0
2018-10-05 12:10:00,53.85,53.88,53.77,53.82,31069.0,44.0312,44.0557,43.9658,44.0067,31069.0
2018-10-05 12:20:00,53.82,53.86,53.77,53.77,25145.0,44.0067,44.0394,43.9658,43.9658,25145.0
2018-10-05 12:30:00,53.76,53.79,53.71,53.75,29088.0,43.9576,43.9821,43.9167,43.9494,29088.0
2018-10-05 12:40:00,53.74,53.74,53.65,53.73,31795.0,43.9413,43.9413,43.8677,43.9331,31795.0
2018-10-05 12:50:00,53.73,53.78,53.71,53.73,24273.0,43.9331,43.974,43.9167,43.9331,24273.0
2018-10-05 13:00:00,53.7,53.72,53.63,53.64,42943.0,43.9085,43.9249,43.8513,43.8595,42943.0
2018-10-05 13:10:00,53.64,53.69,53.63,53.66,22644.0,43.8595,43.9004,43.8513,43.8758,22644.0
2018-10-05 13:20:00,53.65,53.66,53.59,53.6,24585.0,43.8677,43.8758,43.8186,43.8268,24585.0
2018-10-05 13:30:00,53.6,53.68,53.6,53.67,28779.0,43.8268,43.8922,43.8268,43.884,28779.0
2018-10-05 13:40:00,53.68,53.77,53.67,53.77,26163.0,43.8922,43.9658,43.884,43.9658,26163.0
2018-10-05 13:50:00,53.77,53.8,53.73,53.76,26829.0,43.9658,43.9903,43.9331,43.9576,26829.0
2018-10-05 14:00:00,53.75,53.78,53.7,53.72,16250.0,43.9494,43.974,43.9085,43.9249,16250.0
2018-10-05 14:10:00,53.71,53.82,53.71,53.81,21743.0,43.9167,44.0067,43.9167,43.9985,21743.0
2018-10-05 14:20:00,53.81,53.81,53.75,53.77,21068.0,43.9985,43.9985,43.9494,43.9658,21068.0
2018-10-05 14:30:00,53.77,53.85,53.74,53.77,24418.0,43.9658,44.0312,43.9413,43.9658,24418.0
2018-10-05 14:40:00,53.76,53.82,53.71,53.75,17983.0,43.9576,44.0067,43.9167,43.9494,17983.0
2018-10-05 14:50:00,53.75,53.78,53.72,53.74,16142.0,43.9494,43.974,43.9249,43.9413,16142.0
2018-10-05 15:00:00,53.75,53.85,53.72,53.82,31658.0,43.9494,44.0312,43.9249,44.0067,31658.0
2018-10-05 15:10:00,53.82,53.87,53.8,53.85,27146.0,44.0067,44.0475,43.9903,44.0312,27146.0
2018-10-05 15:20:00,53.84,53.91,53.83,53.88,39327.0,44.023,44.0803,44.0148,44.0557,39327.0
2018-10-05 15:30:00,53.87,53.87,53.79,53.8,63671.0,44.0475,44.0475,43.9821,43.9903,63671.0
2018-10-05 15:40:00,53.8,53.91,53.79,53.9,70636.0,43.9903,44.0803,43.9821,44.0721,70636.0
2018-10-05 15:50:00,53.89,53.89,53.79,53.79,184078.0,44.0639,44.0639,43.9821,43.9821,184078.0
2018-10-08 09:30:00,53.72,54.22,53.72,54.08,67230.0,43.9249,44.3337,43.9249,44.2193,67230.0
2018-10-08 09:40:00,54.07,54.1,53.95,53.99,55406.0,44.2111,44.2356,44.113,44.1457,55406.0
2018-10-08 09:50:00,53.99,54.22,53.98,54.21,51170.0,44.1457,44.3337,44.1375,44.3256,51170.0
2018-10-08 10:00:00,54.19,54.62,54.19,54.58,61754.0,44.3092,44.6608,44.3092,44.6281,61754.0
2018-10-08 10:10:00,54.58,54.64,54.48,54.52,57170.0,44.6281,44.6771,44.5463,44.579,57170.0
2018-10-08 10:20:00,54.53,54.59,54.44,54.58,30479.0,44.5872,44.6363,44.5136,44.6281,30479.0
2018-10-08 10:30:00,54.59,54.6,54.44,54.49,33604.0,44.6363,44.6444,44.5136,44.5545,33604.0
2018-10-08 10:40:00,54.5,54.51,54.42,54.48,27934.0,44.5627,44.5709,44.4973,44.5463,27934.0
2018-10-08 10:50:00,54.48,54.5,54.43,54.44,20155.0,44.5463,44.5627,44.5054,44.5136,20155.0
2018-10-08 11:00:00,54.45,54.54,54.42,54.51,38850.0,44.5218,44.5954,44.4973,44.5709,38850.0
2018-10-08 11:10:00,54.51,54.6,54.5,54.58,23890.0,44.5709,44.6444,44.5627,44.6281,23890.0
2018-10-08 11:20:00,54.58,54.6,54.47,54.48,40590.0,44.6281,44.6444,44.5381,44.5463,40590.0
2018-10-08 11:30:00,54.47,54.57,54.42,54.49,39929.0,44.5381,44.6199,44.4973,44.5545,39929.0
2018-10-08 11:40:00,54.49,54.51,54.31,54.33,43385.0,44.5545,44.5709,44.4073,44.4237,43385.0
2018-10-08 11:50:00,54.32,54.37,54.25,54.3,37878.0,44.4155,44.4564,44.3583,44.3991,37878.0
2018-10-08 12:00:00,54.3,54.32,54.25,54.25,25414.0,44.3991,44.4155,44.3583,44.3583,25414.0
2018-10-08 12:10:00,54.24,54.34,54.24,54.31,24012.0,44.3501,44.4319,44.3501,44.4073,24012.0
2018-10-08 12:20:00,54.31,54.38,54.31,54.32,28551.0,44.4073,44.4646,44.4073,44.4155,28551.0
2018-10-08 12:30:00,54.33,54.34,54.24,54.3,16747.0,44.4237,44.4319,44.3501,44.3991,16747.0
2018-10-08 12:40:00,54.3,54.34,54.3,54.34,14292.0,44.3991,44.4319,44.3991,44.4319,14292.0
2018-10-08 12:50:00,54.34,54.36,54.3,54.3,18070.0,44.4319,44.4482,44.3991,44.3991,18070.0
2018-10-08 13:00:00,54.3,54.47,54.3,54.47,20818.0,44.3991,44.5381,44.3991,44.5381,20818.0
2018-10-08 13:10:00,54.46,54.46,54.33,54.36,22951.0,44.53,44.53,44.4237,44.4482,22951.0
2018-10-08 13:20:00,54.36,54.38,54.32,54.36,16780.0,44.4482,44.4646,44.4155,44.4482,16780.0
2018-10-08 13:30:00,54.35,54.43,54.35,54.39,18808.0,44.44,44.5054,44.44,44.4727,18808.0
2018-10-08 13:40:00,54.38,54.39,54.31,54.33,19351.0,44.4646,44.4727,44.4073,44.4237,19351.0
2018-10-08 13:50:00,54.33,54.35,54.32,54.32,14457.0,44.4237,44.44,44.4155,44.4155,14457.0
2018-10-08 14:00:00,54.32,54.5,54.25,54.48,35554.0,44.4155,44.5627,44.3583,44.5463,35554.0
2018-10-08 14:10:00,54.47,54.5,54.43,54.48,12878.0,44.5381,44.5627,44.5054,44.5463,12878.0
2018-10-08 14:20:00,54.48,54.56,54.47,54.49,18851.0,44.5463,44.6117,44.5381,44.5545,18851.0
2018-10-08 14:30:00,54.5,54.54,54.48,54.52,17617.0,44.5627,44.5954,44.5463,44.579,17617.0
2018-10-08 14:40:00,54.52,54.56,54.5,54.54,14650.0,44.579,44.6117,44.5627,44.5954,14650.0
2018-10-08 14:50:00,54.54,54.56,54.49,54.49,23908.0,44.5954,44.6117,44.5545,44.5545,23908.0
2018-10-08 15:00:00,54.49,54.53,54.47,54.52,24567.0,44.5545,44.5872,44.5381,44.579,24567.0
2018-10-08 15:10:00,54.51,54.54,54.48,54.49,22295.0,44.5709,44.5954,44.5463,44.5545,22295.0
2018-10-08 15:20:00,54.48,54.5,54.46,54.49,23404.0,44.5463,44.5627,44.53,44.5545,23404.0
2018-10-08 15:30:00,54.5,54.53,54.44,54.47,39041.0,44.5627,44.5872,44.5136,44.5381,39041.0
2018-10-08 15:40:00,54.47,54.53,54.47,54.47,76818.0,44.5381,44.5872,44.5381,44.5381,76818.0
2018-10-08 15:50:00,54.48,54.48,54.39,54.43,221205.0,44.5463,44.5463,44.4727,44.5054,221205.0
2018-10-09 09:30:00,54.31,54.48,53.73,53.75,85480.0,44.4073,44.5463,43.9331,43.9494,85480.0
2018-10-09 09:40:00,53.73,53.74,53.36,53.71,92662.0,43.9331,43.9413,43.6305,43.9167,92662.0
2018-10-09 09:50:00,53.72,54.14,53.68,54.12,47102.0,43.9249,44.2683,43.8922,44.252,47102.0
2018-10-09 10:00:00,54.11,54.14,53.97,53.97,37555.0,44.2438,44.2683,44.1293,44.1293,37555.0
2018-10-09 10:10:00,53.96,54.19,53.95,54.16,39959.0,44.1211,44.3092,44.113,44.2847,39959.0
2018-10-09 10:20:00,54.17,54.26,54.15,54.21,30625.0,44.2928,44.3664,44.2765,44.3256,30625.0
2018-10-09 10:30:00,54.2,54.3,54.16,54.18,30812.0,44.3174,44.3991,44.2847,44.301,30812.0
2018-10-09 10:40:00,54.19,54.24,54.14,54.23,45001.0,44.3092,44.3501,44.2683,44.3419,45001.0
2018-10-09 10:50:00,54.23,54.23,54.14,54.15,78042.0,44.3419,44.3419,44.2683,44.2765,78042.0
2018-10-09 11:00:00,54.15,54.24,54.09,54.19,34435.0,44.2765,44.3501,44.2274,44.3092,34435.0
2018-10-09 11:10:00,54.2,54.29,54.13,54.25,35306.0,44.3174,44.391,44.2601,44.3583,35306.0
2018-10-09 11:20:00,54.25,54.35,54.24,54.31,32613.0,44.3583,44.44,44.3501,44.4073,32613.0
2018-10-09 11:30:00,54.31,54.31,54.24,54.28,30481.0,44.4073,44.4073,44.3501,44.3828,30481.0
2018-10-09 11:40:00,54.29,54.36,54.27,54.33,23903.0,44.391,44.4482,44.3746,44.4237,23903.0
2018-10-09 11:50:00,54.33,54.45,54.32,54.38,29025.0,44.4237,44.5218,44.4155,44.4646,29025.0
2018-10-09 12:00:00,54.37,54.41,54.3,54.34,67726.0,44.4564,44.4891,44.3991,44.4319,67726.0
2018-10-09 12:10:00,54.34,54.37,54.24,54.25,19723.0,44.4319,44.4564,44.3501,44.3583,19723.0
2018-10-09 12:20:00,54.24,54.3,54.24,54.28,30571.0,44.3501,44.3991,44.3501,44.3828,30571.0
2018-10-09 12:30:00,54.28,54.37,54.24,54.36,25643.0,44.3828,44.4564,44.3501,44.4482,25643.0
2018-10-09 12:40:00,54.35,54.37,54.23,54.32,39266.0,44.44,44.4564,44.3419,44.4155,39266.0
2018-10-09 12:50:00,54.32,54.39,54.3,54.38,30331.0,44.4155,44.4727,44.3991,44.4646,30331.0
2018-10-09 13:00:00,54.38,54.4,54.33,54.39,24206.0,44.4646,44.4809,44.4237,44.4727,24206.0
2018-10-09 13:10:00,54.38,54.44,54.36,54.36,17277.0,44.4646,44.5136,44.4482,44.4482,17277.0
2018-10-09 13:20:00,54.36,54.47,54.35,54.39,33257.0,44.4482,44.5381,44.44,44.4727,33257.0
2018-10-09 13:30:00,54.39,54.39,54.27,54.3,29275.0,44.4727,44.4727,44.3746,44.3991,29275.0
2018-10-09 13:40:00,54.31,54.36,54.28,54.35,24887.0,44.4073,44.4482,44.3828,44.44,24887.0
2018-10-09 13:50:00,54.35,54.4,54.3,54.4,21626.0,44.44,44.4809,44.3991,44.4809,21626.0
2018-10-09 14:00:00,54.41,54.41,54.34,54.4,21652.0,44.4891,44.4891,44.4319,44.4809,21652.0
2018-10-09 14:10:00,54.41,54.47,54.4,54.44,20339.0,44.4891,44.5381,44.4809,44.5136,20339.0
2018-10-09 14:20:00,54.44,54.51,54.44,54.45,14318.0,44.5136,44.5709,44.5136,44.5218,14318.0
2018-10-09 14:30:00,54.45,54.46,54.38,54.45,22338.0,44.5218,44.53,44.4646,44.5218,22338.0
2018-10-09 14:40:00,54.46,54.46,54.39,54.42,14004.0,44.53,44.53,44.4727,44.4973,14004.0
2018-10-09 14:50:00,54.43,54.55,54.42,54.52,25243.0,44.5054,44.6036,44.4973,44.579,25243.0
2018-10-09 15:00:00,54.51,54.55,54.47,54.53,19690.0,44.5709,44.6036,44.5381,44.5872,19690.0
2018-10-09 15:10:00,54.53,54.53,54.46,54.48,28058.0,44.5872,44.5872,44.53,44.5463,28058.0
2018-10-09 15:20:00,54.48,54.49,54.36,54.39,25307.0,44.5463,44.5545,44.4482,44.4727,25307.0
2018-10-09 15:30:00,54.39,54.45,54.39,54.43,33279.0,44.4727,44.5218,44.4727,44.5054,33279.0
2018-10-09 15:40:00,54.43,54.46,54.36,54.46,54603.0,44.5054,44.53,44.4482,44.53,54603.0
2018-10-09 15:50:00,54.45,54.45,54.36,54.39,151121.0,44.5218,44.5218,44.4482,44.4727,151121.0
2018-10-10 09:30:00,54.46,55.04,54.46,55.04,85268.0,44.53,45.0042,44.53,45.0042,85268.0
2018-10-10 09:40:00,55.05,55.2,54.9,55.15,58930.0,45.0124,45.135,44.8897,45.0942,58930.0
2018-10-10 09:50:00,55.15,55.24,55.06,55.11,61348.0,45.0942,45.1677,45.0206,45.0615,61348.0
2018-10-10 10:00:00,55.14,55.19,55.01,55.18,74081.0,45.086,45.1269,44.9797,45.1187,74081.0
2018-10-10 10:10:00,55.19,55.19,54.82,54.84,37508.0,45.1269,45.1269,44.8243,44.8407,37508.0
2018-10-10 10:20:00,54.84,55.21,54.84,55.19,62739.0,44.8407,45.1432,44.8407,45.1269,62739.0
2018-10-10 10:30:00,55.19,55.37,55.19,55.32,108573.0,45.1269,45.274,45.1269,45.2332,108573.0
2018-10-10 10:40:00,55.32,55.53,55.29,55.47,114916.0,45.2332,45.4049,45.2086,45.3558,114916.0
2018-10-10 10:50:00,55.48,55.63,55.44,55.52,79765.0,45.364,45.4866,45.3313,45.3967,79765.0
2018-10-10 11:00:00,55.51,55.51,55.3,55.42,54280.0,45.3885,45.3885,45.2168,45.3149,54280.0
2018-10-10 11:10:00,55.42,55.46,55.32,55.42,48375.0,45.3149,45.3476,45.2332,45.3149,48375.0
2018-10-10 11:20:00,55.42,55.43,55.33,55.39,40089.0,45.3149,45.3231,45.2413,45.2904,40089.0
2018-10-10 11:30:00,55.39,55.39,55.29,55.32,54818.0,45.2904,45.2904,45.2086,45.2332,54818.0
2018-10-10 11:40:00,55.32,55.52,55.32,55.51,44221.0,45.2332,45.3967,45.2332,45.3885,44221.0
2018-10-10 11:50:00,55.5,55.56,55.45,55.54,55013.0,45.3803,45.4294,45.3395,45.413,55013.0
2018-10-10 12:00:00,55.54,55.57,55.39,55.45,50014.0,45.413,45.4376,45.2904,45.3395,50014.0
2018-10-10 12:10:00,55.45,55.45,55.35,55.41,37987.0,45.3395,45.3395,45.2577,45.3068,37987.0
2018-10-10 12:20:00,55.41,55.41,55.27,55.3,28344.0,45.3068,45.3068,45.1923,45.2168,28344.0
2018-10-10 12:30:00,55.28,55.32,55.25,55.26,25327.0,45.2005,45.2332,45.1759,45.1841,25327.0
2018-10-10 12:40:00,55.26,55.29,55.12,55.17,34577.0,45.1841,45.2086,45.0696,45.1105,34577.0
2018-10-10 12:50:00,55.18,55.28,55.15,55.28,32001.0,45.1187,45.2005,45.0942,45.2005,32001.0
2018-10-10 13:00:00,55.27,55.3,55.17,55.27,38234.0,45.1923,45.2168,45.1105,45.1923,38234.0
2018-10-10 13:10:00,55.27,55.42,55.26,55.4,39669.0,45.1923,45.3149,45.1841,45.2986,39669.0
2018-10-10 13:20:00,55.4,55.4,55.28,55.35,50717.0,45.2986,45.2986,45.2005,45.2577,50717.0
2018-10-10 13:30:00,55.35,55.35,55.27,55.33,38397.0,45.2577,45.2577,45.1923,45.2413,38397.0
2018-10-10 13:40:00,55.33,55.34,55.19,55.26,42037.0,45.2413,45.2495,45.1269,45.1841,42037.0
2018-10-10 13:50:00,55.25,55.25,55.0,55.02,48742.0,45.1759,45.1759,44.9715,44.9879,48742.0
2018-10-10 14:00:00,55.02,55.04,54.77,54.78,106029.0,44.9879,45.0042,44.7834,44.7916,106029.0
2018-10-10 14:10:00,54.77,54.88,54.75,54.76,141903.0,44.7834,44.8734,44.7671,44.7753,141903.0
2018-10-10 14:20:00,54.76,54.78,54.61,54.73,144377.0,44.7753,44.7916,44.6526,44.7507,144377.0
2018-10-10 14:30:00,54.72,54.76,54.55,54.58,69458.0,44.7426,44.7753,44.6036,44.6281,69458.0
2018-10-10 14:40:00,54.57,54.69,54.54,54.62,52621.0,44.6199,44.718,44.5954,44.6608,52621.0
2018-10-10 14:50:00,54.61,54.71,54.6,54.66,65030.0,44.6526,44.7344,44.6444,44.6935,65030.0
2018-10-10 15:00:00,54.65,54.65,54.43,54.46,39394.0,44.6853,44.6853,44.5054,44.53,39394.0
2018-10-10 15:10:00,54.46,54.46,54.31,54.38,55961.0,44.53,44.53,44.4073,44.4646,55961.0
2018-10-10 15:20:00,54.39,54.63,54.39,54.61,84645.0,44.4727,44.669,44.4727,44.6526,84645.0
2018-10-10 15:30:00,54.61,54.64,54.49,54.52,146429.0,44.6526,44.6771,44.5545,44.579,146429.0
2018-10-10 15:40:00,54.51,54.64,54.39,54.61,244622.0,44.5709,44.6771,44.4727,44.6526,244622.0
2018-10-10 15:50:00,54.61,54.62,54.15,54.22,273105.0,44.6526,44.6608,44.2765,44.3337,273105.0
2018-10-11 09:30:00,54.12,54.28,53.67,53.76,137539.0,44.252,44.3828,43.884,43.9576,137539.0
2018-10-11 09:40:00,53.75,53.8,53.5,53.58,151189.0,43.9494,43.9903,43.745,43.8104,151189.0
2018-10-11 09:50:00,53.58,53.7,53.44,53.47,88097.0,43.8104,43.9085,43.696,43.7205,88097.0
2018-10-11 10:00:00,53.46,53.65,53.31,53.58,122334.0,43.7123,43.8677,43.5897,43.8104,122334.0
2018-10-11 10:10:00,53.59,53.78,53.48,53.58,155008.0,43.8186,43.974,43.7287,43.8104,155008.0
2018-10-11 10:20:00,53.57,53.6,52.98,53.04,212190.0,43.8022,43.8268,43.3198,43.3689,212190.0
2018-10-11 10:30:00,53.04,53.05,52.87,52.94,127584.0,43.3689,43.3771,43.2299,43.2871,127584.0
2018-10-11 10:40:00,52.93,52.97,52.71,52.76,150368.0,43.2789,43.3117,43.0991,43.1399,150368.0
2018-10-11 10:50:00,52.75,52.9,52.69,52.83,92358.0,43.1318,43.2544,43.0827,43.1972,92358.0
2018-10-11 11:00:00,52.83,52.83,52.28,52.3,195860.0,43.1972,43.1972,42.7475,42.7638,195860.0
2018-10-11 11:10:00,52.29,52.35,52.17,52.32,118461.0,42.7556,42.8047,42.6575,42.7802,118461.0
2018-10-11 11:20:00,52.32,52.5,52.32,52.49,168313.0,42.7802,42.9273,42.7802,42.9192,168313.0
2018-10-11 11:30:00,52.5,52.63,52.45,52.61,172437.0,42.9273,43.0336,42.8865,43.0173,172437.0
2018-10-11 11:40:00,52.61,52.87,52.6,52.83,187707.0,43.0173,43.2299,43.0091,43.1972,187707.0
2018-10-11 11:50:00,52.83,52.94,52.68,52.87,103787.0,43.1972,43.2871,43.0745,43.2299,103787.0
2018-10-11 12:00:00,52.87,52.97,52.8,52.88,115294.0,43.2299,43.3117,43.1726,43.2381,115294.0
2018-10-11 12:10:00,52.89,52.95,52.83,52.92,66382.0,43.2462,43.2953,43.1972,43.2708,66382.0
2018-10-11 12:20:00,52.92,53.14,52.91,53.06,59729.0,43.2708,43.4507,43.2626,43.3852,59729.0
2018-10-11 12:30:00,53.04,53.07,52.89,52.93,66453.0,43.3689,43.3934,43.2462,43.2789,66453.0
2018-10-11 12:40:00,52.93,52.98,52.81,52.82,65055.0,43.2789,43.3198,43.1808,43.189,65055.0
2018-10-11 12:50:00,52.83,52.87,52.72,52.77,80490.0,43.1972,43.2299,43.1072,43.1481,80490.0
2018-10-11 13:00:00,52.76,52.8,52.51,52.55,64345.0,43.1399,43.1726,42.9355,42.9682,64345.0
2018-10-11 13:10:00,52.55,52.7,52.54,52.59,57388.0,42.9682,43.0909,42.9601,43.0009,57388.0
2018-10-11 13:20:00,52.6,52.6,52.28,52.34,65732.0,43.0091,43.0091,42.7475,42.7965,65732.0
2018-10-11 13:30:00,52.34,52.35,52.2,52.26,52686.0,42.7965,42.8047,42.682,42.7311,52686.0
2018-10-11 13:40:00,52.27,52.4,52.22,52.36,130279.0,42.7393,42.8456,42.6984,42.8129,130279.0
2018-10-11 13:50:00,52.35,52.39,52.28,52.37,95820.0,42.8047,42.8374,42.7475,42.8211,95820.0
2018-10-11 14:00:00,52.37,52.4,52.04,52.06,67760.0,42.8211,42.8456,42.5512,42.5676,67760.0
2018-10-11 14:10:00,52.05,52.06,51.82,51.95,92688.0,42.5594,42.5676,42.3713,42.4776,92688.0
2018-10-11 14:20:00,51.95,52.05,51.81,52.05,136382.0,42.4776,42.5594,42.3632,42.5594,136382.0
2018-10-11 14:30:00,52.05,52.06,51.68,51.9,191039.0,42.5594,42.5676,42.2569,42.4368,191039.0
2018-10-11 14:40:00,51.9,52.1,51.66,51.93,362109.0,42.4368,42.6003,42.2405,42.4613,362109.0
2018-10-11 14:50:00,51.94,52.17,51.81,51.97,115241.0,42.4695,42.6575,42.3632,42.494,115241.0
2018-10-11 15:00:00,51.95,52.07,51.73,51.73,118965.0,42.4776,42.5758,42.2977,42.2977,118965.0
2018-10-11 15:10:00,51.74,52.2,51.65,52.2,149913.0,42.3059,42.682,42.2323,42.682,149913.0
2018-10-11 15:20:00,52.21,52.23,52.04,52.1,153993.0,42.6902,42.7066,42.5512,42.6003,153993.0
2018-10-11 15:30:00,52.1,52.12,51.75,51.87,205442.0,42.6003,42.6166,42.3141,42.4122,205442.0
2018-10-11 15:40:00,51.88,52.05,51.44,51.45,347495.0,42.4204,42.5594,42.0606,42.0688,347495.0
2018-10-11 15:50:00,51.46,51.91,51.42,51.52,729348.0,42.077,42.4449,42.0443,42.126,729348.0
2018-10-12 09:30:00,51.96,51.99,51.31,51.62,152547.0,42.4858,42.5103,41.9543,42.2078,152547.0
2018-10-12 09:40:00,51.64,51.84,51.31,51.31,103200.0,42.2242,42.3877,41.9543,41.9543,103200.0
2018-10-12 09:50:00,51.31,51.54,51.25,51.5,96969.0,41.9543,42.1424,41.9053,42.1097,96969.0
2018-10-12 10:00:00,51.49,51.52,51.17,51.31,169077.0,42.1015,42.126,41.8399,41.9543,169077.0
2018-10-12 10:10:00,51.31,51.32,51.13,51.16,105598.0,41.9543,41.9625,41.8071,41.8317,105598.0
2018-10-12 10:20:00,51.16,51.31,51.13,51.15,68274.0,41.8317,41.9543,41.8071,41.8235,68274.0
2018-10-12 10:30:00,51.13,51.53,51.12,51.52,71240.0,41.8071,42.1342,41.799,42.126,71240.0
2018-10-12 10:40:00,51.52,51.58,51.37,51.45,60021.0,42.126,42.1751,42.0034,42.0688,60021.0
2018-10-12 10:50:00,51.45,51.62,51.42,51.56,53470.0,42.0688,42.2078,42.0443,42.1587,53470.0
2018-10-12 11:00:00,51.55,51.61,51.45,51.59,60520.0,42.1506,42.1996,42.0688,42.1833,60520.0
2018-10-12 11:10:00,51.61,51.71,51.53,51.53,42780.0,42.1996,42.2814,42.1342,42.1342,42780.0
2018-10-12 11:20:00,51.53,51.68,51.42,51.49,142021.0,42.1342,42.2569,42.0443,42.1015,142021.0
2018-10-12 11:30:00,51.46,51.55,51.41,51.47,48753.0,42.077,42.1506,42.0361,42.0852,48753.0
2018-10-12 11:40:00,51.47,51.49,51.25,51.39,64940.0,42.0852,42.1015,41.9053,42.0197,64940.0
2018-10-12 11:50:00,51.4,51.53,51.39,51.47,56727.0,42.0279,42.1342,42.0197,42.0852,56727.0
2018-10-12 12:00:00,51.46,51.49,51.36,51.44,73408.0,42.077,42.1015,41.9952,42.0606,73408.0
2018-10-12 12:10:00,51.43,51.48,51.3,51.3,51481.0,42.0524,42.0933,41.9462,41.9462,51481.0
2018-10-12 12:20:00,51.28,51.37,51.22,51.27,52841.0,41.9298,42.0034,41.8807,41.9216,52841.0
2018-10-12 12:30:00,51.27,51.36,51.18,51.18,60417.0,41.9216,41.9952,41.848,41.848,60417.0
2018-10-12 12:40:00,51.18,51.22,51.06,51.09,70912.0,41.848,41.8807,41.7499,41.7744,70912.0
2018-10-12 12:50:00,51.08,51.29,51.06,51.27,57673.0,41.7663,41.938,41.7499,41.9216,57673.0
2018-10-12 13:00:00,51.26,51.42,51.13,51.38,89181.0,41.9134,42.0443,41.8071,42.0116,89181.0
2018-10-12 13:10:00,51.39,51.46,51.26,51.3,58613.0,42.0197,42.077,41.9134,41.9462,58613.0
2018-10-12 13:20:00,51.3,51.44,51.22,51.22,59845.0,41.9462,42.0606,41.8807,41.8807,59845.0
2018-10-12 13:30:00,51.22,51.22,51.08,51.13,60227.0,41.8807,41.8807,41.7663,41.8071,60227.0
2018-10-12 13:40:00,51.14,51.44,51.1,51.43,71375.0,41.8153,42.0606,41.7826,42.0524,71375.0
2018-10-12 13:50:00,51.44,51.5,51.34,51.34,46410.0,42.0606,42.1097,41.9789,41.9789,46410.0
2018-10-12 14:00:00,51.34,51.37,51.25,51.27,64497.0,41.9789,42.0034,41.9053,41.9216,64497.0
2018-10-12 14:10:00,51.27,51.37,51.12,51.36,81827.0,41.9216,42.0034,41.799,41.9952,81827.0
2018-10-12 14:20:00,51.36,51.39,51.2,51.33,65557.0,41.9952,42.0197,41.8644,41.9707,65557.0
2018-10-12 14:30:00,51.33,51.34,51.23,51.3,54307.0,41.9707,41.9789,41.8889,41.9462,54307.0
2018-10-12 14:40:00,51.3,51.37,51.24,51.36,68849.0,41.9462,42.0034,41.8971,41.9952,68849.0
2018-10-12 14:50:00,51.36,51.6,51.35,51.6,65623.0,41.9952,42.1915,41.987,42.1915,65623.0
2018-10-12 15:00:00,51.59,51.72,51.5,51.69,55257.0,42.1833,42.2896,42.1097,42.265,55257.0
2018-10-12 15:10:00,51.72,51.81,51.53,51.55,51488.0,42.2896,42.3632,42.1342,42.1506,51488.0
2018-10-12 15:20:00,51.55,51.77,51.55,51.73,70769.0,42.1506,42.3305,42.1506,42.2977,70769.0
2018-10-12 15:30:00,51.73,51.82,51.64,51.66,96462.0,42.2977,42.3713,42.2242,42.2405,96462.0
2018-10-12 15:40:00,51.66,51.8,51.56,51.58,238643.0,42.2405,42.355,42.1587,42.1751,238643.0
2018-10-12 15:50:00,51.59,51.81,51.57,51.63,363768.0,42.1833,42.3632,42.1669,42.216,363768.0
2018-10-15 09:30:00,51.57,52.08,51.5,52.0,80079.0,42.1669,42.5839,42.1097,42.5185,80079.0
2018-10-15 09:40:00,51.97,52.11,51.87,52.01,57345.0,42.494,42.6085,42.4122,42.5267,57345.0
2018-10-15 09:50:00,52.02,52.09,51.64,51.65,98739.0,42.5349,42.5921,42.2242,42.2323,98739.0
2018-10-15 10:00:00,51.66,51.74,51.6,51.64,53331.0,42.2405,42.3059,42.1915,42.2242,53331.0
2018-10-15 10:10:00,51.64,51.7,51.52,51.55,39493.0,42.2242,42.2732,42.126,42.1506,39493.0
2018-10-15 10:20:00,51.55,51.79,51.55,51.75,46370.0,42.1506,42.3468,42.1506,42.3141,46370.0
2018-10-15 10:30:00,51.74,51.87,51.73,51.84,62318.0,42.3059,42.4122,42.2977,42.3877,62318.0
2018-10-15 10:40:00,51.84,51.87,51.77,51.79,32848.0,42.3877,42.4122,42.3305,42.3468,32848.0
2018-10-15 10:50:00,51.78,51.78,51.64,51.65,35729.0,42.3386,42.3386,42.2242,42.2323,35729.0
2018-10-15 11:00:00,51.65,51.69,51.57,51.61,52895.0,42.2323,42.265,42.1669,42.1996,52895.0
2018-10-15 11:10:00,51.6,51.63,51.51,51.57,42550.0,42.1915,42.216,42.1179,42.1669,42550.0
2018-10-15 11:20:00,51.57,51.82,51.57,51.82,38362.0,42.1669,42.3713,42.1669,42.3713,38362.0
2018-10-15 11:30:00,51.84,51.87,51.79,51.81,35041.0,42.3877,42.4122,42.3468,42.3632,35041.0
2018-10-15 11:40:00,51.81,51.88,51.8,51.83,15523.0,42.3632,42.4204,42.355,42.3795,15523.0
2018-10-15 11:50:00,51.83,51.84,51.63,51.64,38616.0,42.3795,42.3877,42.216,42.2242,38616.0
2018-10-15 12:00:00,51.63,51.65,51.54,51.58,62289.0,42.216,42.2323,42.1424,42.1751,62289.0
2018-10-15 12:10:00,51.59,51.88,51.54,51.88,61979.0,42.1833,42.4204,42.1424,42.4204,61979.0
2018-10-15 12:20:00,51.88,51.93,51.77,51.79,42995.0,42.4204,42.4613,42.3305,42.3468,42995.0
2018-10-15 12:30:00,51.8,51.89,51.79,51.84,27136.0,42.355,42.4286,42.3468,42.3877,27136.0
2018-10-15 12:40:00,51.84,51.93,51.8,51.93,35147.0,42.3877,42.4613,42.355,42.4613,35147.0
2018-10-15 12:50:00,51.93,51.99,51.85,51.85,37830.0,42.4613,42.5103,42.3959,42.3959,37830.0
2018-10-15 13:00:00,51.86,52.07,51.82,52.04,65483.0,42.404,42.5758,42.3713,42.5512,65483.0
2018-10-15 13:10:00,52.05,52.11,52.04,52.1,17939.0,42.5594,42.6085,42.5512,42.6003,17939.0
2018-10-15 13:20:00,52.11,52.11,51.94,51.96,36460.0,42.6085,42.6085,42.4695,42.4858,36460.0
2018-10-15 13:30:00,51.95,52.07,51.92,52.04,33790.0,42.4776,42.5758,42.4531,42.5512,33790.0
2018-10-15 13:40:00,52.04,52.16,52.03,52.12,38243.0,42.5512,42.6493,42.543,42.6166,38243.0
2018-10-15 13:50:00,52.13,52.14,52.03,52.12,43680.0,42.6248,42.633,42.543,42.6166,43680.0
2018-10-15 14:00:00,52.13,52.16,52.07,52.09,22101.0,42.6248,42.6493,42.5758,42.5921,22101.0
2018-10-15 14:10:00,52.1,52.1,51.91,51.91,38888.0,42.6003,42.6003,42.4449,42.4449,38888.0
2018-10-15 14:20:00,51.91,52.0,51.87,51.87,32514.0,42.4449,42.5185,42.4122,42.4122,32514.0
2018-10-15 14:30:00,51.86,51.94,51.85,51.9,28519.0,42.404,42.4695,42.3959,42.4368,28519.0
2018-10-15 14:40:00,51.91,52.06,51.89,52.06,53701.0,42.4449,42.5676,42.4286,42.5676,53701.0
2018-10-15 14:50:00,52.06,52.13,51.98,51.99,33751.0,42.5676,42.6248,42.5022,42.5103,33751.0
2018-10-15 15:00:00,52.0,52.01,51.89,51.89,50459.0,42.5185,42.5267,42.4286,42.4286,50459.0
2018-10-15 15:10:00,51.9,51.9,51.75,51.76,57874.0,42.4368,42.4368,42.3141,42.3223,57874.0
2018-10-15 15:20:00,51.77,51.81,51.69,51.71,68570.0,42.3305,42.3632,42.265,42.2814,68570.0
2018-10-15 15:30:00,51.7,51.76,51.67,51.72,61484.0,42.2732,42.3223,42.2487,42.2896,61484.0
2018-10-15 15:40:00,51.72,51.74,51.61,51.71,128055.0,42.2896,42.3059,42.1996,42.2814,128055.0
2018-10-15 15:50:00,51.7,51.72,51.51,51.51,192446.0,42.2732,42.2896,42.1179,42.1179,192446.0
2018-10-16 09:30:00,51.86,52.02,51.57,51.68,56602.0,42.404,42.5349,42.1669,42.2569,56602.0
2018-10-16 09:40:00,51.69,51.82,51.59,51.62,44425.0,42.265,42.3713,42.1833,42.2078,44425.0
2018-10-16 09:50:00,51.61,51.67,51.55,51.64,41917.0,42.1996,42.2487,42.1506,42.2242,41917.0
2018-10-16 10:00:00,51.66,51.93,51.66,51.87,49479.0,42.2405,42.4613,42.2405,42.4122,49479.0
2018-10-16 10:10:00,51.87,51.96,51.85,51.95,33653.0,42.4122,42.4858,42.3959,42.4776,33653.0
2018-10-16 10:20:00,51.94,51.96,51.72,51.72,55902.0,42.4695,42.4858,42.2896,42.2896,55902.0
2018-10-16 10:30:00,51.71,51.92,51.67,51.9,38743.0,42.2814,42.4531,42.2487,42.4368,38743.0
2018-10-16 10:40:00,51.91,52.01,51.89,51.95,29489.0,42.4449,42.5267,42.4286,42.4776,29489.0
2018-10-16 10:50:00,51.95,52.11,51.95,52.1,36528.0,42.4776,42.6085,42.4776,42.6003,36528.0
2018-10-16 11:00:00,52.1,52.12,52.03,52.11,29671.0,42.6003,42.6166,42.543,42.6085,29671.0
2018-10-16 11:10:00,52.1,52.21,52.04,52.07,47000.0,42.6003,42.6902,42.5512,42.5758,47000.0
2018-10-16 11:20:00,52.07,52.12,52.01,52.06,33366.0,42.5758,42.6166,42.5267,42.5676,33366.0
2018-10-16 11:30:00,52.06,52.07,52.03,52.04,29994.0,42.5676,42.5758,42.543,42.5512,29994.0
2018-10-16 11:40:00,52.05,52.19,52.04,52.16,41447.0,42.5594,42.6739,42.5512,42.6493,41447.0
2018-10-16 11:50:00,52.15,52.18,52.05,52.1,29929.0,42.6412,42.6657,42.5594,42.6003,29929.0
2018-10-16 12:00:00,52.1,52.13,52.07,52.13,25976.0,42.6003,42.6248,42.5758,42.6248,25976.0
2018-10-16 12:10:00,52.14,52.18,52.08,52.12,108918.0,42.633,42.6657,42.5839,42.6166,108918.0
2018-10-16 12:20:00,52.12,52.17,52.1,52.16,34484.0,42.6166,42.6575,42.6003,42.6493,34484.0
2018-10-16 12:30:00,52.17,52.21,52.14,52.17,32619.0,42.6575,42.6902,42.633,42.6575,32619.0
2018-10-16 12:40:00,52.16,52.16,52.07,52.07,32217.0,42.6493,42.6493,42.5758,42.5758,32217.0
2018-10-16 12:50:00,52.08,52.12,52.04,52.04,25405.0,42.5839,42.6166,42.5512,42.5512,25405.0
2018-10-16 13:00:00,52.05,52.05,51.98,52.05,42754.0,42.5594,42.5594,42.5022,42.5594,42754.0
2018-10-16 13:10:00,52.05,52.1,52.04,52.07,37111.0,42.5594,42.6003,42.5512,42.5758,37111.0
2018-10-16 13:20:00,52.08,52.22,52.06,52.21,42996.0,42.5839,42.6984,42.5676,42.6902,42996.0
2018-10-16 13:30:00,52.22,52.25,52.19,52.23,36196.0,42.6984,42.7229,42.6739,42.7066,36196.0
2018-10-16 13:40:00,52.23,52.57,52.22,52.57,151142.0,42.7066,42.9846,42.6984,42.9846,151142.0
2018-10-16 13:50:00,52.57,52.59,52.44,52.58,118371.0,42.9846,43.0009,42.8783,42.9928,118371.0
2018-10-16 14:00:00,52.58,52.66,52.55,52.63,75189.0,42.9928,43.0582,42.9682,43.0336,75189.0
2018-10-16 14:10:00,52.63,52.74,52.62,52.73,79515.0,43.0336,43.1236,43.0255,43.1154,79515.0
2018-10-16 14:20:00,52.73,52.81,52.71,52.75,68527.0,43.1154,43.1808,43.0991,43.1318,68527.0
2018-10-16 14:30:00,52.75,52.88,52.75,52.84,101148.0,43.1318,43.2381,43.1318,43.2054,101148.0
2018-10-16 14:40:00,52.84,52.86,52.79,52.84,48350.0,43.2054,43.2217,43.1645,43.2054,48350.0
2018-10-16 14:50:00,52.84,52.87,52.71,52.71,68509.0,43.2054,43.2299,43.0991,43.0991,68509.0
2018-10-16 15:00:00,52.71,52.71,52.6,52.66,51016.0,43.0991,43.0991,43.0091,43.0582,51016.0
2018-10-16 15:10:00,52.65,52.65,52.53,52.57,109366.0,43.05,43.05,42.9519,42.9846,109366.0
2018-10-16 15:20:00,52.57,52.61,52.5,52.5,72089.0,42.9846,43.0173,42.9273,42.9273,72089.0
2018-10-16 15:30:00,52.5,52.55,52.46,52.5,132477.0,42.9273,42.9682,42.8946,42.9273,132477.0
2018-10-16 15:40:00,52.5,52.62,52.49,52.6,168364.0,42.9273,43.0255,42.9192,43.0091,168364.0
2018-10-16 15:50:00,52.6,52.69,52.55,52.64,422389.0,43.0091,43.0827,42.9682,43.0418,422389.0
2018-10-17 09:30:00,52.65,53.45,52.57,53.34,108837.0,43.05,43.7041,42.9846,43.6142,108837.0
2018-10-17 09:40:00,53.37,53.52,53.32,53.32,70041.0,43.6387,43.7614,43.5978,43.5978,70041.0
2018-10-17 09:50:00,53.32,53.51,53.3,53.37,104872.0,43.5978,43.7532,43.5815,43.6387,104872.0
2018-10-17 10:00:00,53.36,53.66,53.32,53.65,64192.0,43.6305,43.8758,43.5978,43.8677,64192.0
2018-10-17 10:10:00,53.64,53.64,53.45,53.47,55662.0,43.8595,43.8595,43.7041,43.7205,55662.0
2018-10-17 10:20:00,53.46,53.49,53.37,53.44,33523.0,43.7123,43.7368,43.6387,43.696,33523.0
2018-10-17 10:30:00,53.44,53.49,53.31,53.37,36361.0,43.696,43.7368,43.5897,43.6387,36361.0
2018-10-17 10:40:00,53.36,53.36,53.2,53.24,28358.0,43.6305,43.6305,43.4997,43.5324,28358.0
2018-10-17 10:50:00,53.23,53.25,53.14,53.16,43926.0,43.5242,43.5406,43.4507,43.467,43926.0
2018-10-17 11:00:00,53.15,53.25,53.1,53.22,33321.0,43.4588,43.5406,43.4179,43.5161,33321.0
2018-10-17 11:10:00,53.21,53.25,53.12,53.21,25027.0,43.5079,43.5406,43.4343,43.5079,25027.0
2018-10-17 11:20:00,53.21,53.37,53.18,53.37,61604.0,43.5079,43.6387,43.4834,43.6387,61604.0
2018-10-17 11:30:00,53.38,53.49,53.37,53.42,54002.0,43.6469,43.7368,43.6387,43.6796,54002.0
2018-10-17 11:40:00,53.42,53.65,53.42,53.63,98646.0,43.6796,43.8677,43.6796,43.8513,98646.0
2018-10-17 11:50:00,53.63,53.8,53.58,53.79,42763.0,43.8513,43.9903,43.8104,43.9821,42763.0
2018-10-17 12:00:00,53.81,53.92,53.75,53.92,38613.0,43.9985,44.0884,43.9494,44.0884,38613.0
2018-10-17 12:10:00,53.92,54.14,53.87,54.14,64389.0,44.0884,44.2683,44.0475,44.2683,64389.0
2018-10-17 12:20:00,54.14,54.17,54.05,54.07,40244.0,44.2683,44.2928,44.1947,44.2111,40244.0
2018-10-17 12:30:00,54.07,54.2,54.02,54.19,45474.0,44.2111,44.3174,44.1702,44.3092,45474.0
2018-10-17 12:40:00,54.2,54.34,54.14,54.17,72159.0,44.3174,44.4319,44.2683,44.2928,72159.0
2018-10-17 12:50:00,54.17,54.53,54.14,54.52,121783.0,44.2928,44.5872,44.2683,44.579,121783.0
2018-10-17 13:00:00,54.52,54.54,54.24,54.28,86872.0,44.579,44.5954,44.3501,44.3828,86872.0
2018-10-17 13:10:00,54.28,54.34,54.15,54.16,32506.0,44.3828,44.4319,44.2765,44.2847,32506.0
2018-10-17 13:20:00,54.17,54.21,53.98,54.01,34200.0,44.2928,44.3256,44.1375,44.162,34200.0
2018-10-17 13:30:00,54.01,54.04,53.9,53.91,68627.0,44.162,44.1866,44.0721,44.0803,68627.0
2018-10-17 13:40:00,53.92,54.05,53.88,53.96,36283.0,44.0884,44.1947,44.0557,44.1211,36283.0
2018-10-17 13:50:00,53.96,54.01,53.88,53.97,31713.0,44.1211,44.162,44.0557,44.1293,31713.0
2018-10-17 14:00:00,53.98,53.99,53.82,53.96,42847.0,44.1375,44.1457,44.0067,44.1211,42847.0
2018-10-17 14:10:00,53.97,53.97,53.71,53.78,36014.0,44.1293,44.1293,43.9167,43.974,36014.0
2018-10-17 14:20:00,53.74,53.84,53.6,53.79,38844.0,43.9413,44.023,43.8268,43.9821,38844.0
2018-10-17 14:30:00,53.78,53.88,53.71,53.88,45825.0,43.974,44.0557,43.9167,44.0557,45825.0
2018-10-17 14:40:00,53.87,54.02,53.87,53.91,37527.0,44.0475,44.1702,44.0475,44.0803,37527.0
2018-10-17 14:50:00,53.91,54.04,53.91,54.0,33587.0,44.0803,44.1866,44.0803,44.1538,33587.0
2018-10-17 15:00:00,54.0,54.0,53.89,53.91,48826.0,44.1538,44.1538,44.0639,44.0803,48826.0
2018-10-17 15:10:00,53.91,53.93,53.73,53.76,49797.0,44.0803,44.0966,43.9331,43.9576,49797.0
2018-10-17 15:20:00,53.75,53.84,53.71,53.82,96029.0,43.9494,44.023,43.9167,44.0067,96029.0
2018-10-17 15:30:00,53.82,53.82,53.58,53.64,139951.0,44.0067,44.0067,43.8104,43.8595,139951.0
2018-10-17 15:40:00,53.63,53.63,53.46,53.51,251107.0,43.8513,43.8513,43.7123,43.7532,251107.0
2018-10-17 15:50:00,53.5,53.59,53.49,53.52,554546.0,43.745,43.8186,43.7368,43.7614,554546.0
2018-10-18 09:30:00,53.55,53.91,53.45,53.58,303740.0,43.7859,44.0803,43.7041,43.8104,303740.0
2018-10-18 09:40:00,53.57,53.76,53.57,53.6,132021.0,43.8022,43.9576,43.8022,43.8268,132021.0
2018-10-18 09:50:00,53.59,53.71,53.5,53.7,91896.0,43.8186,43.9167,43.745,43.9085,91896.0
2018-10-18 10:00:00,53.7,53.71,53.52,53.52,85043.0,43.9085,43.9167,43.7614,43.7614,85043.0
2018-10-18 10:10:00,53.52,53.75,53.51,53.72,64286.0,43.7614,43.9494,43.7532,43.9249,64286.0
2018-10-18 10:20:00,53.72,53.83,53.65,53.8,86833.0,43.9249,44.0148,43.8677,43.9903,86833.0
2018-10-18 10:30:00,53.8,54.0,53.78,53.92,64207.0,43.9903,44.1538,43.974,44.0884,64207.0
2018-10-18 10:40:00,53.92,53.97,53.87,53.93,47942.0,44.0884,44.1293,44.0475,44.0966,47942.0
2018-10-18 10:50:00,53.93,53.95,53.8,53.89,52742.0,44.0966,44.113,43.9903,44.0639,52742.0
2018-10-18 11:00:00,53.89,54.0,53.86,53.92,61947.0,44.0639,44.1538,44.0394,44.0884,61947.0
2018-10-18 11:10:00,53.93,53.96,53.84,53.92,38260.0,44.0966,44.1211,44.023,44.0884,38260.0
2018-10-18 11:20:00,53.92,53.95,53.78,53.79,55205.0,44.0884,44.113,43.974,43.9821,55205.0
2018-10-18 11:30:00,53.79,53.82,53.6,53.7,43350.0,43.9821,44.0067,43.8268,43.9085,43350.0
2018-10-18 11:40:00,53.72,53.74,53.42,53.49,66258.0,43.9249,43.9413,43.6796,43.7368,66258.0
2018-10-18 11:50:00,53.49,53.65,53.38,53.44,57317.0,43.7368,43.8677,43.6469,43.696,57317.0
2018-10-18 12:00:00,53.43,53.51,53.27,53.4,75126.0,43.6878,43.7532,43.557,43.6632,75126.0
2018-10-18 12:10:00,53.4,53.43,53.31,53.35,43913.0,43.6632,43.6878,43.5897,43.6224,43913.0
2018-10-18 12:20:00,53.36,53.51,53.36,53.4,29834.0,43.6305,43.7532,43.6305,43.6632,29834.0
2018-10-18 12:30:00,53.39,53.48,53.37,53.47,73090.0,43.6551,43.7287,43.6387,43.7205,73090.0
2018-10-18 12:40:00,53.46,53.68,53.46,53.66,27390.0,43.7123,43.8922,43.7123,43.8758,27390.0
2018-10-18 12:50:00,53.66,53.68,53.58,53.58,26631.0,43.8758,43.8922,43.8104,43.8104,26631.0
2018-10-18 13:00:00,53.57,53.65,53.51,53.55,25721.0,43.8022,43.8677,43.7532,43.7859,25721.0
2018-10-18 13:10:00,53.54,53.55,53.33,53.34,24809.0,43.7777,43.7859,43.606,43.6142,24809.0
2018-10-18 13:20:00,53.36,53.4,53.28,53.36,37496.0,43.6305,43.6632,43.5651,43.6305,37496.0
2018-10-18 13:30:00,53.37,53.42,53.29,53.32,59286.0,43.6387,43.6796,43.5733,43.5978,59286.0
2018-10-18 13:40:00,53.3,53.3,53.17,53.27,46562.0,43.5815,43.5815,43.4752,43.557,46562.0
2018-10-18 13:50:00,53.27,53.29,53.15,53.24,55964.0,43.557,43.5733,43.4588,43.5324,55964.0
2018-10-18 14:00:00,53.23,53.43,53.22,53.38,66052.0,43.5242,43.6878,43.5161,43.6469,66052.0
2018-10-18 14:10:00,53.38,53.43,53.22,53.23,41265.0,43.6469,43.6878,43.5161,43.5242,41265.0
2018-10-18 14:20:00,53.23,53.45,53.22,53.36,45682.0,43.5242,43.7041,43.5161,43.6305,45682.0
2018-10-18 14:30:00,53.36,53.36,53.22,53.27,49083.0,43.6305,43.6305,43.5161,43.557,49083.0
2018-10-18 14:40:00,53.26,53.48,53.23,53.44,57114.0,43.5488,43.7287,43.5242,43.696,57114.0
2018-10-18 14:50:00,53.44,53.54,53.4,53.4,47368.0,43.696,43.7777,43.6632,43.6632,47368.0
2018-10-18 15:00:00,53.4,53.45,53.26,53.29,36841.0,43.6632,43.7041,43.5488,43.5733,36841.0
2018-10-18 15:10:00,53.29,53.46,53.25,53.36,53698.0,43.5733,43.7123,43.5406,43.6305,53698.0
2018-10-18 15:20:00,53.36,53.49,53.35,53.42,50344.0,43.6305,43.7368,43.6224,43.6796,50344.0
2018-10-18 15:30:00,53.42,53.42,53.29,53.41,88329.0,43.6796,43.6796,43.5733,43.6714,88329.0
2018-10-18 15:40:00,53.42,53.49,53.36,53.41,105714.0,43.6796,43.7368,43.6305,43.6714,105714.0
2018-10-18 15:50:00,53.4,53.44,53.33,53.42,224987.0,43.6632,43.696,43.606,43.6796,224987.0
2018-10-19 09:30:00,53.42,53.85,53.32,53.71,144036.0,43.6796,44.0312,43.5978,43.9167,144036.0
2018-10-19 09:40:00,53.7,54.03,53.7,54.01,46145.0,43.9085,44.1784,43.9085,44.162,46145.0
2018-10-19 09:50:00,54.03,54.31,54.01,54.29,77315.0,44.1784,44.4073,44.162,44.391,77315.0
2018-10-19 10:00:00,54.3,54.39,54.15,54.19,83337.0,44.3991,44.4727,44.2765,44.3092,83337.0
2018-10-19 10:10:00,54.19,54.37,54.14,54.36,39521.0,44.3092,44.4564,44.2683,44.4482,39521.0
2018-10-19 10:20:00,54.37,54.47,54.31,54.33,67631.0,44.4564,44.5381,44.4073,44.4237,67631.0
2018-10-19 10:30:00,54.33,54.58,54.31,54.49,56743.0,44.4237,44.6281,44.4073,44.5545,56743.0
2018-10-19 10:40:00,54.49,54.55,54.31,54.35,91794.0,44.5545,44.6036,44.4073,44.44,91794.0
2018-10-19 10:50:00,54.35,54.46,54.33,54.36,37758.0,44.44,44.53,44.4237,44.4482,37758.0
2018-10-19 11:00:00,54.38,54.41,54.09,54.15,48424.0,44.4646,44.4891,44.2274,44.2765,48424.0
2018-10-19 11:10:00,54.15,54.2,54.01,54.03,41904.0,44.2765,44.3174,44.162,44.1784,41904.0
2018-10-19 11:20:00,54.04,54.05,53.89,53.91,29890.0,44.1866,44.1947,44.0639,44.0803,29890.0
2018-10-19 11:30:00,53.93,53.95,53.73,53.75,32467.0,44.0966,44.113,43.9331,43.9494,32467.0
2018-10-19 11:40:00,53.74,53.74,53.57,53.62,35870.0,43.9413,43.9413,43.8022,43.8431,35870.0
2018-10-19 11:50:00,53.62,53.75,53.57,53.71,65838.0,43.8431,43.9494,43.8022,43.9167,65838.0
2018-10-19 12:00:00,53.7,53.74,53.61,53.63,89599.0,43.9085,43.9413,43.835,43.8513,89599.0
2018-10-19 12:10:00,53.64,53.64,53.41,53.49,38799.0,43.8595,43.8595,43.6714,43.7368,38799.0
2018-10-19 12:20:00,53.48,53.48,53.4,53.45,40092.0,43.7287,43.7287,43.6632,43.7041,40092.0
2018-10-19 12:30:00,53.44,53.48,53.39,53.46,39792.0,43.696,43.7287,43.6551,43.7123,39792.0
2018-10-19 12:40:00,53.44,53.49,53.39,53.44,32120.0,43.696,43.7368,43.6551,43.696,32120.0
2018-10-19 12:50:00,53.45,53.52,53.36,53.48,30487.0,43.7041,43.7614,43.6305,43.7287,30487.0
2018-10-19 13:00:00,53.47,53.52,53.42,53.51,32857.0,43.7205,43.7614,43.6796,43.7532,32857.0
2018-10-19 13:10:00,53.54,53.66,53.53,53.59,25925.0,43.7777,43.8758,43.7695,43.8186,25925.0
2018-10-19 13:20:00,53.6,53.65,53.56,53.62,20081.0,43.8268,43.8677,43.7941,43.8431,20081.0
2018-10-19 13:30:00,53.63,53.66,53.56,53.59,24640.0,43.8513,43.8758,43.7941,43.8186,24640.0
2018-10-19 13:40:00,53.59,53.61,53.52,53.54,17979.0,43.8186,43.835,43.7614,43.7777,17979.0
2018-10-19 13:50:00,53.55,53.56,53.48,53.49,22680.0,43.7859,43.7941,43.7287,43.7368,22680.0
2018-10-19 14:00:00,53.48,53.49,53.21,53.25,56560.0,43.7287,43.7368,43.5079,43.5406,56560.0
2018-10-19 14:10:00,53.25,53.33,53.19,53.24,48859.0,43.5406,43.606,43.4915,43.5324,48859.0
2018-10-19 14:20:00,53.24,53.32,53.21,53.3,48235.0,43.5324,43.5978,43.5079,43.5815,48235.0
2018-10-19 14:30:00,53.3,53.42,53.28,53.33,38570.0,43.5815,43.6796,43.5651,43.606,38570.0
2018-10-19 14:40:00,53.32,53.37,53.28,53.34,51426.0,43.5978,43.6387,43.5651,43.6142,51426.0
2018-10-19 14:50:00,53.33,53.33,53.17,53.17,79448.0,43.606,43.606,43.4752,43.4752,79448.0
2018-10-19 15:00:00,53.17,53.21,52.98,53.0,172978.0,43.4752,43.5079,43.3198,43.3362,172978.0
2018-10-19 15:10:00,53.0,53.12,52.93,53.11,147420.0,43.3362,43.4343,43.2789,43.4261,147420.0
2018-10-19 15:20:00,53.11,53.21,53.09,53.2,84841.0,43.4261,43.5079,43.4098,43.4997,84841.0
2018-10-19 15:30:00,53.19,53.28,53.19,53.25,107730.0,43.4915,43.5651,43.4915,43.5406,107730.0
2018-10-19 15:40:00,53.25,53.42,53.24,53.37,109651.0,43.5406,43.6796,43.5324,43.6387,109651.0
2018-10-19 15:50:00,53.37,53.38,53.13,53.16,228515.0,43.6387,43.6469,43.4425,43.467,228515.0
2018-10-22 09:30:00,53.19,53.52,52.96,52.98,102471.0,43.4915,43.7614,43.3035,43.3198,102471.0
2018-10-22 09:40:00,52.97,53.14,52.93,53.04,94516.0,43.3117,43.4507,43.2789,43.3689,94516.0
2018-10-22 09:50:00,53.04,53.07,52.55,52.66,97216.0,43.3689,43.3934,42.9682,43.0582,97216.0
2018-10-22 10:00:00,52.65,52.76,52.48,52.51,107330.0,43.05,43.1399,42.911,42.9355,107330.0
2018-10-22 10:10:00,52.52,52.59,52.08,52.11,85452.0,42.9437,43.0009,42.5839,42.6085,85452.0
2018-10-22 10:20:00,52.11,52.29,52.05,52.21,78186.0,42.6085,42.7556,42.5594,42.6902,78186.0
2018-10-22 10:30:00,52.19,52.34,52.04,52.3,74361.0,42.6739,42.7965,42.5512,42.7638,74361.0
2018-10-22 10:40:00,52.3,52.34,52.15,52.29,81949.0,42.7638,42.7965,42.6412,42.7556,81949.0
2018-10-22 10:50:00,52.29,52.42,52.29,52.35,59094.0,42.7556,42.8619,42.7556,42.8047,59094.0
2018-10-22 11:00:00,52.35,52.36,52.26,52.29,76945.0,42.8047,42.8129,42.7311,42.7556,76945.0
2018-10-22 11:10:00,52.29,52.33,52.17,52.2,75004.0,42.7556,42.7883,42.6575,42.682,75004.0
2018-10-22 11:20:00,52.19,52.38,52.18,52.3,51130.0,42.6739,42.8292,42.6657,42.7638,51130.0
2018-10-22 11:30:00,52.3,52.31,52.12,52.14,66581.0,42.7638,42.772,42.6166,42.633,66581.0
2018-10-22 11:40:00,52.14,52.17,52.05,52.14,80094.0,42.633,42.6575,42.5594,42.633,80094.0
2018-10-22 11:50:00,52.13,52.13,51.92,51.93,79217.0,42.6248,42.6248,42.4531,42.4613,79217.0
2018-10-22 12:00:00,51.94,52.01,51.85,51.95,68253.0,42.4695,42.5267,42.3959,42.4776,68253.0
2018-10-22 12:10:00,51.95,51.98,51.79,51.86,74023.0,42.4776,42.5022,42.3468,42.404,74023.0
2018-10-22 12:20:00,51.85,51.86,51.81,51.86,55535.0,42.3959,42.404,42.3632,42.404,55535.0
2018-10-22 12:30:00,51.87,51.93,51.79,51.86,72962.0,42.4122,42.4613,42.3468,42.404,72962.0
2018-10-22 12:40:00,51.84,51.97,51.83,51.9,67337.0,42.3877,42.494,42.3795,42.4368,67337.0
2018-10-22 12:50:00,51.9,52.14,51.86,52.05,240072.0,42.4368,42.633,42.404,42.5594,240072.0
2018-10-22 13:00:00,52.04,52.19,51.99,52.17,44490.0,42.5512,42.6739,42.5103,42.6575,44490.0
2018-10-22 13:10:00,52.17,52.17,52.03,52.07,34297.0,42.6575,42.6575,42.543,42.5758,34297.0
2018-10-22 13:20:00,52.07,52.17,52.06,52.16,45382.0,42.5758,42.6575,42.5676,42.6493,45382.0
2018-10-22 13:30:00,52.15,52.17,52.05,52.06,35816.0,42.6412,42.6575,42.5594,42.5676,35816.0
2018-10-22 13:40:00,52.05,52.15,52.03,52.04,43059.0,42.5594,42.6412,42.543,42.5512,43059.0
2018-10-22 13:50:00,52.04,52.09,51.99,52.07,48298.0,42.5512,42.5921,42.5103,42.5758,48298.0
2018-10-22 14:00:00,52.06,52.09,52.04,52.05,42862.0,42.5676,42.5921,42.5512,42.5594,42862.0
2018-10-22 14:10:00,52.06,52.08,51.95,52.07,43657.0,42.5676,42.5839,42.4776,42.5758,43657.0
2018-10-22 14:20:00,52.08,52.23,52.07,52.21,47167.0,42.5839,42.7066,42.5758,42.6902,47167.0
2018-10-22 14:30:00,52.2,52.23,52.11,52.18,36165.0,42.682,42.7066,42.6085,42.6657,36165.0
2018-10-22 14:40:00,52.18,52.2,52.07,52.14,41723.0,42.6657,42.682,42.5758,42.633,41723.0
2018-10-22 14:50:00,52.15,52.17,52.11,52.15,42763.0,42.6412,42.6575,42.6085,42.6412,42763.0
2018-10-22 15:00:00,52.15,52.23,52.13,52.17,36402.0,42.6412,42.7066,42.6248,42.6575,36402.0
2018-10-22 15:10:00,52.18,52.26,52.09,52.09,46619.0,42.6657,42.7311,42.5921,42.5921,46619.0
2018-10-22 15:20:00,52.09,52.16,52.07,52.1,51025.0,42.5921,42.6493,42.5758,42.6003,51025.0
2018-10-22 15:30:00,52.11,52.11,51.99,52.0,77786.0,42.6085,42.6085,42.5103,42.5185,77786.0
2018-10-22 15:40:00,52.0,52.09,51.96,52.03,124483.0,42.5185,42.5921,42.4858,42.543,124483.0
2018-10-22 15:50:00,52.03,52.05,51.98,52.0,171998.0,42.543,42.5594,42.5022,42.5185,171998.0
2018-10-23 09:30:00,51.51,51.89,51.49,51.53,149265.0,42.1179,42.4286,42.1015,42.1342,149265.0
2018-10-23 09:40:00,51.53,51.58,51.28,51.4,120292.0,42.1342,42.1751,41.9298,42.0279,120292.0
2018-10-23 09:50:00,51.42,51.47,51.22,51.28,90939.0,42.0443,42.0852,41.8807,41.9298,90939.0
2018-10-23 10:00:00,51.28,51.43,51.23,51.26,104447.0,41.9298,42.0524,41.8889,41.9134,104447.0
2018-10-23 10:10:00,51.26,51.33,50.94,51.07,120673.0,41.9134,41.9707,41.6518,41.7581,120673.0
2018-10-23 10:20:00,51.06,51.23,51.03,51.2,103522.0,41.7499,41.8889,41.7254,41.8644,103522.0
2018-10-23 10:30:00,51.2,51.21,50.93,51.05,89407.0,41.8644,41.8726,41.6436,41.7417,89407.0
2018-10-23 10:40:00,51.05,51.1,50.98,51.1,172322.0,41.7417,41.7826,41.6845,41.7826,172322.0
2018-10-23 10:50:00,51.09,51.23,51.03,51.15,103227.0,41.7744,41.8889,41.7254,41.8235,103227.0
2018-10-23 11:00:00,51.14,51.3,51.09,51.28,55654.0,41.8153,41.9462,41.7744,41.9298,55654.0
2018-10-23 11:10:00,51.28,51.45,51.28,51.43,52187.0,41.9298,42.0688,41.9298,42.0524,52187.0
2018-10-23 11:20:00,51.43,51.46,51.33,51.35,36510.0,42.0524,42.077,41.9707,41.987,36510.0
2018-10-23 11:30:00,51.34,51.38,51.27,51.32,54925.0,41.9789,42.0116,41.9216,41.9625,54925.0
2018-10-23 11:40:00,51.33,51.37,51.25,51.3,24402.0,41.9707,42.0034,41.9053,41.9462,24402.0
2018-10-23 11:50:00,51.3,51.37,51.25,51.28,31005.0,41.9462,42.0034,41.9053,41.9298,31005.0
2018-10-23 12:00:00,51.28,51.44,51.27,51.44,36335.0,41.9298,42.0606,41.9216,42.0606,36335.0
2018-10-23 12:10:00,51.45,51.59,51.45,51.59,31610.0,42.0688,42.1833,42.0688,42.1833,31610.0
2018-10-23 12:20:00,51.59,51.64,51.53,51.58,39471.0,42.1833,42.2242,42.1342,42.1751,39471.0
2018-10-23 12:30:00,51.58,51.69,51.57,51.59,33976.0,42.1751,42.265,42.1669,42.1833,33976.0
2018-10-23 12:40:00,51.59,51.65,51.55,51.56,35150.0,42.1833,42.2323,42.1506,42.1587,35150.0
2018-10-23 12:50:00,51.57,51.59,51.51,51.52,37671.0,42.1669,42.1833,42.1179,42.126,37671.0
2018-10-23 13:00:00,51.51,51.83,51.47,51.81,37285.0,42.1179,42.3795,42.0852,42.3632,37285.0
2018-10-23 13:10:00,51.78,51.87,51.72,51.83,37522.0,42.3386,42.4122,42.2896,42.3795,37522.0
2018-10-23 13:20:00,51.81,51.92,51.76,51.8,32896.0,42.3632,42.4531,42.3223,42.355,32896.0
2018-10-23 13:30:00,51.81,51.86,51.68,51.72,48014.0,42.3632,42.404,42.2569,42.2896,48014.0
2018-10-23 13:40:00,51.72,51.74,51.62,51.63,37387.0,42.2896,42.3059,42.2078,42.216,37387.0
2018-10-23 13:50:00,51.63,51.7,51.54,51.55,31683.0,42.216,42.2732,42.1424,42.1506,31683.0
2018-10-23 14:00:00,51.55,51.76,51.54,51.71,37132.0,42.1506,42.3223,42.1424,42.2814,37132.0
2018-10-23 14:10:00,51.71,51.88,51.69,51.88,43694.0,42.2814,42.4204,42.265,42.4204,43694.0
2018-10-23 14:20:00,51.88,51.91,51.82,51.85,23955.0,42.4204,42.4449,42.3713,42.3959,23955.0
2018-10-23 14:30:00,51.86,51.96,51.85,51.92,31139.0,42.404,42.4858,42.3959,42.4531,31139.0
2018-10-23 14:40:00,51.92,52.01,51.89,51.99,30040.0,42.4531,42.5267,42.4286,42.5103,30040.0
2018-10-23 14:50:00,51.99,52.09,51.95,52.02,40832.0,42.5103,42.5921,42.4776,42.5349,40832.0
2018-10-23 15:00:00,52.02,52.15,51.99,52.0,60874.0,42.5349,42.6412,42.5103,42.5185,60874.0
2018-10-23 15:10:00,51.99,52.08,51.95,51.96,46352.0,42.5103,42.5839,42.4776,42.4858,46352.0
2018-10-23 15:20:00,51.96,52.12,51.96,52.01,57029.0,42.4858,42.6166,42.4858,42.5267,57029.0
2018-10-23 15:30:00,52.0,52.03,51.88,51.88,84009.0,42.5185,42.543,42.4204,42.4204,84009.0
2018-10-23 15:40:00,51.88,51.94,51.78,51.79,123384.0,42.4204,42.4695,42.3386,42.3468,123384.0
2018-10-23 15:50:00,51.79,51.84,51.71,51.82,188793.0,42.3468,42.3877,42.2814,42.3713,188793.0
2018-10-24 09:30:00,51.66,52.1,51.66,51.95,63176.0,42.2405,42.6003,42.2405,42.4776,63176.0
2018-10-24 09:40:00,51.96,52.24,51.96,52.09,48529.0,42.4858,42.7148,42.4858,42.5921,48529.0
2018-10-24 09:50:00,52.1,52.21,51.98,52.13,24127.0,42.6003,42.6902,42.5022,42.6248,24127.0
2018-10-24 10:00:00,52.09,52.29,52.09,52.11,38612.0,42.5921,42.7556,42.5921,42.6085,38612.0
2018-10-24 10:10:00,52.12,52.19,51.9,51.91,40382.0,42.6166,42.6739,42.4368,42.4449,40382.0
2018-10-24 10:20:00,51.89,52.02,51.83,51.87,48779.0,42.4286,42.5349,42.3795,42.4122,48779.0
2018-10-24 10:30:00,51.84,52.02,51.78,51.78,55712.0,42.3877,42.5349,42.3386,42.3386,55712.0
2018-10-24 10:40:00,51.78,51.84,51.52,51.57,46863.0,42.3386,42.3877,42.126,42.1669,46863.0
2018-10-24 10:50:00,51.58,51.71,51.56,51.7,51840.0,42.1751,42.2814,42.1587,42.2732,51840.0
2018-10-24 11:00:00,51.69,51.73,51.4,51.45,60591.0,42.265,42.2977,42.0279,42.0688,60591.0
2018-10-24 11:10:00,51.44,51.62,51.44,51.52,48471.0,42.0606,42.2078,42.0606,42.126,48471.0
2018-10-24 11:20:00,51.51,51.6,51.43,51.44,59484.0,42.1179,42.1915,42.0524,42.0606,59484.0
2018-10-24 11:30:00,51.44,51.49,51.32,51.46,60445.0,42.0606,42.1015,41.9625,42.077,60445.0
2018-10-24 11:40:00,51.48,51.62,51.48,51.56,87987.0,42.0933,42.2078,42.0933,42.1587,87987.0
2018-10-24 11:50:00,51.57,51.75,51.54,51.65,82964.0,42.1669,42.3141,42.1424,42.2323,82964.0
2018-10-24 12:00:00,51.65,51.65,51.51,51.63,36698.0,42.2323,42.2323,42.1179,42.216,36698.0
2018-10-24 12:10:00,51.64,51.75,51.59,51.62,45320.0,42.2242,42.3141,42.1833,42.2078,45320.0
2018-10-24 12:20:00,51.62,51.64,51.53,51.61,43581.0,42.2078,42.2242,42.1342,42.1996,43581.0
2018-10-24 12:30:00,51.61,51.62,51.31,51.33,36979.0,42.1996,42.2078,41.9543,41.9707,36979.0
2018-10-24 12:40:00,51.33,51.35,51.11,51.12,64445.0,41.9707,41.987,41.7908,41.799,64445.0
2018-10-24 12:50:00,51.12,51.12,50.97,50.99,194465.0,41.799,41.799,41.6763,41.6927,194465.0
2018-10-24 13:00:00,50.97,50.97,50.45,50.49,249123.0,41.6763,41.6763,41.2511,41.2838,249123.0
2018-10-24 13:10:00,50.47,50.64,50.4,50.63,140192.0,41.2675,41.4065,41.2103,41.3983,140192.0
2018-10-24 13:20:00,50.64,50.66,50.5,50.61,147977.0,41.4065,41.4228,41.292,41.382,147977.0
2018-10-24 13:30:00,50.62,50.68,50.42,50.42,104102.0,41.3901,41.4392,41.2266,41.2266,104102.0
2018-10-24 13:40:00,50.41,50.45,50.23,50.36,121700.0,41.2184,41.2511,41.0713,41.1775,121700.0
2018-10-24 13:50:00,50.37,50.49,50.27,50.46,84842.0,41.1857,41.2838,41.104,41.2593,84842.0
2018-10-24 14:00:00,50.46,50.46,50.18,50.24,213646.0,41.2593,41.2593,41.0304,41.0794,213646.0
2018-10-24 14:10:00,50.26,50.42,50.2,50.35,80143.0,41.0958,41.2266,41.0467,41.1694,80143.0
2018-10-24 14:20:00,50.35,50.67,50.32,50.59,95072.0,41.1694,41.431,41.1448,41.3656,95072.0
2018-10-24 14:30:00,50.6,50.66,50.48,50.57,52601.0,41.3738,41.4228,41.2757,41.3493,52601.0
2018-10-24 14:40:00,50.57,50.6,50.37,50.43,98654.0,41.3493,41.3738,41.1857,41.2348,98654.0
2018-10-24 14:50:00,50.43,50.43,50.32,50.36,79797.0,41.2348,41.2348,41.1448,41.1775,79797.0
2018-10-24 15:00:00,50.34,50.35,50.15,50.28,389059.0,41.1612,41.1694,41.0058,41.1121,389059.0
2018-10-24 15:10:00,50.3,50.39,50.21,50.21,79142.0,41.1285,41.2021,41.0549,41.0549,79142.0
2018-10-24 15:20:00,50.21,50.21,50.0,50.07,217057.0,41.0549,41.0549,40.8832,40.9404,217057.0
2018-10-24 15:30:00,50.07,50.17,50.06,50.09,370833.0,40.9404,41.0222,40.9322,40.9568,370833.0
2018-10-24 15:40:00,50.09,50.18,49.9,49.9,366923.0,40.9568,41.0304,40.8014,40.8014,366923.0
2018-10-24 15:50:00,49.9,49.93,49.51,49.6,572331.0,40.8014,40.826,40.4825,40.5561,572331.0
2018-10-25 09:30:00,49.89,50.0,49.26,49.36,180783.0,40.7932,40.8832,40.2781,40.3599,180783.0
2018-10-25 09:40:00,49.36,49.62,48.91,49.48,187656.0,40.3599,40.5725,39.9919,40.458,187656.0
2018-10-25 09:50:00,49.48,49.85,49.48,49.77,211094.0,40.458,40.7605,40.458,40.6951,211094.0
2018-10-25 10:00:00,49.78,50.06,49.76,49.97,116251.0,40.7033,40.9322,40.687,40.8587,116251.0
2018-10-25 10:10:00,49.99,50.26,49.93,50.06,126245.0,40.875,41.0958,40.826,40.9322,126245.0
2018-10-25 10:20:00,50.05,50.2,50.0,50.15,55905.0,40.9241,41.0467,40.8832,41.0058,55905.0
2018-10-25 10:30:00,50.18,50.42,50.15,50.27,99204.0,41.0304,41.2266,41.0058,41.104,99204.0
2018-10-25 10:40:00,50.27,50.54,50.22,50.46,75786.0,41.104,41.3247,41.0631,41.2593,75786.0
2018-10-25 10:50:00,50.47,50.52,50.31,50.38,123965.0,41.2675,41.3084,41.1367,41.1939,123965.0
2018-10-25 11:00:00,50.37,50.49,50.18,50.33,104328.0,41.1857,41.2838,41.0304,41.153,104328.0
2018-10-25 11:10:00,50.33,50.42,50.18,50.41,141047.0,41.153,41.2266,41.0304,41.2184,141047.0
2018-10-25 11:20:00,50.41,50.72,50.41,50.7,54648.0,41.2184,41.4719,41.2184,41.4556,54648.0
2018-10-25 11:30:00,50.7,50.76,50.56,50.71,107262.0,41.4556,41.5046,41.3411,41.4637,107262.0
2018-10-25 11:40:00,50.71,50.87,50.56,50.87,96831.0,41.4637,41.5946,41.3411,41.5946,96831.0
2018-10-25 11:50:00,50.86,50.9,50.77,50.79,55466.0,41.5864,41.6191,41.5128,41.5291,55466.0
2018-10-25 12:00:00,50.8,51.09,50.79,51.01,100428.0,41.5373,41.7744,41.5291,41.709,100428.0
2018-10-25 12:10:00,51.0,51.0,50.71,50.71,77326.0,41.7009,41.7009,41.4637,41.4637,77326.0
2018-10-25 12:20:00,50.72,50.77,50.67,50.76,54691.0,41.4719,41.5128,41.431,41.5046,54691.0
2018-10-25 12:30:00,50.76,50.85,50.7,50.79,42170.0,41.5046,41.5782,41.4556,41.5291,42170.0
2018-10-25 12:40:00,50.79,50.87,50.75,50.81,45918.0,41.5291,41.5946,41.4964,41.5455,45918.0
2018-10-25 12:50:00,50.82,50.9,50.78,50.81,35635.0,41.5537,41.6191,41.521,41.5455,35635.0
2018-10-25 13:00:00,50.82,50.87,50.59,50.6,29620.0,41.5537,41.5946,41.3656,41.3738,29620.0
2018-10-25 13:10:00,50.6,50.65,50.54,50.6,30019.0,41.3738,41.4147,41.3247,41.3738,30019.0
2018-10-25 13:20:00,50.59,50.8,50.55,50.77,39099.0,41.3656,41.5373,41.3329,41.5128,39099.0
2018-10-25 13:30:00,50.77,50.97,50.76,50.91,53119.0,41.5128,41.6763,41.5046,41.6273,53119.0
2018-10-25 13:40:00,50.9,50.9,50.73,50.77,50726.0,41.6191,41.6191,41.4801,41.5128,50726.0
2018-10-25 13:50:00,50.75,50.77,50.47,50.48,42129.0,41.4964,41.5128,41.2675,41.2757,42129.0
2018-10-25 14:00:00,50.47,50.65,50.42,50.61,58249.0,41.2675,41.4147,41.2266,41.382,58249.0
2018-10-25 14:10:00,50.62,50.77,50.58,50.72,52681.0,41.3901,41.5128,41.3574,41.4719,52681.0
2018-10-25 14:20:00,50.73,50.9,50.71,50.9,44523.0,41.4801,41.6191,41.4637,41.6191,44523.0
2018-10-25 14:30:00,50.89,51.07,50.89,51.04,58648.0,41.6109,41.7581,41.6109,41.7336,58648.0
2018-10-25 14:40:00,51.04,51.17,50.99,51.15,62065.0,41.7336,41.8399,41.6927,41.8235,62065.0
2018-10-25 14:50:00,51.15,51.15,50.9,51.01,57613.0,41.8235,41.8235,41.6191,41.709,57613.0
2018-10-25 15:00:00,51.02,51.04,50.84,50.87,49964.0,41.7172,41.7336,41.57,41.5946,49964.0
2018-10-25 15:10:00,50.87,50.92,50.85,50.91,42844.0,41.5946,41.6354,41.5782,41.6273,42844.0
2018-10-25 15:20:00,50.9,50.94,50.85,50.91,75870.0,41.6191,41.6518,41.5782,41.6273,75870.0
2018-10-25 15:30:00,50.91,50.94,50.72,50.74,200179.0,41.6273,41.6518,41.4719,41.4883,200179.0
2018-10-25 15:40:00,50.74,50.79,50.56,50.58,120291.0,41.4883,41.5291,41.3411,41.3574,120291.0
2018-10-25 15:50:00,50.57,50.66,50.38,50.63,209520.0,41.3493,41.4228,41.1939,41.3983,209520.0
2018-10-26 09:30:00,50.03,50.27,49.77,49.84,66064.0,40.9077,41.104,40.6951,40.7524,66064.0
2018-10-26 09:40:00,49.83,49.88,49.51,49.7,72631.0,40.7442,40.7851,40.4825,40.6379,72631.0
2018-10-26 09:50:00,49.69,49.69,49.4,49.67,65305.0,40.6297,40.6297,40.3926,40.6134,65305.0
2018-10-26 10:00:00,49.67,49.67,49.15,49.32,70769.0,40.6134,40.6134,40.1882,40.3272,70769.0
2018-10-26 10:10:00,49.32,49.39,49.15,49.38,55806.0,40.3272,40.3844,40.1882,40.3762,55806.0
2018-10-26 10:20:00,49.4,49.49,49.31,49.45,110557.0,40.3926,40.4662,40.319,40.4335,110557.0
2018-10-26 10:30:00,49.45,49.47,49.06,49.16,83228.0,40.4335,40.4498,40.1146,40.1964,83228.0
2018-10-26 10:40:00,49.15,49.25,48.97,49.07,51960.0,40.1882,40.2699,40.041,40.1228,51960.0
2018-10-26 10:50:00,49.07,49.3,48.98,49.01,68692.0,40.1228,40.3108,40.0492,40.0737,68692.0
2018-10-26 11:00:00,49.0,49.45,48.97,49.41,82231.0,40.0655,40.4335,40.041,40.4008,82231.0
2018-10-26 11:10:00,49.41,49.84,49.4,49.81,81618.0,40.4008,40.7524,40.3926,40.7278,81618.0
2018-10-26 11:20:00,49.8,50.04,49.73,49.98,42623.0,40.7197,40.9159,40.6624,40.8668,42623.0
2018-10-26 11:30:00,50.0,50.29,50.0,50.08,51455.0,40.8832,41.1203,40.8832,40.9486,51455.0
2018-10-26 11:40:00,50.08,50.21,49.93,49.96,49361.0,40.9486,41.0549,40.826,40.8505,49361.0
2018-10-26 11:50:00,49.96,50.17,49.91,49.92,43626.0,40.8505,41.0222,40.8096,40.8178,43626.0
2018-10-26 12:00:00,49.93,50.1,49.85,50.0,51734.0,40.826,40.965,40.7605,40.8832,51734.0
2018-10-26 12:10:00,50.02,50.05,49.88,49.99,54336.0,40.8995,40.9241,40.7851,40.875,54336.0
2018-10-26 12:20:00,49.98,50.15,49.98,50.09,43793.0,40.8668,41.0058,40.8668,40.9568,43793.0
2018-10-26 12:30:00,50.09,50.21,49.98,50.02,61331.0,40.9568,41.0549,40.8668,40.8995,61331.0
2018-10-26 12:40:00,50.02,50.28,50.0,50.26,39608.0,40.8995,41.1121,40.8832,41.0958,39608.0
2018-10-26 12:50:00,50.25,50.25,50.04,50.11,31070.0,41.0876,41.0876,40.9159,40.9731,31070.0
2018-10-26 13:00:00,50.11,50.34,50.11,50.18,48485.0,40.9731,41.1612,40.9731,41.0304,48485.0
2018-10-26 13:10:00,50.16,50.25,50.05,50.15,51851.0,41.014,41.0876,40.9241,41.0058,51851.0
2018-10-26 13:20:00,50.12,50.27,50.09,50.1,117782.0,40.9813,41.104,40.9568,40.965,117782.0
2018-10-26 13:30:00,50.1,50.1,49.75,49.78,55720.0,40.965,40.965,40.6788,40.7033,55720.0
2018-10-26 13:40:00,49.78,49.99,49.78,49.91,53340.0,40.7033,40.875,40.7033,40.8096,53340.0
2018-10-26 13:50:00,49.9,50.11,49.8,50.09,58750.0,40.8014,40.9731,40.7197,40.9568,58750.0
2018-10-26 14:00:00,50.07,50.15,49.95,50.02,118904.0,40.9404,41.0058,40.8423,40.8995,118904.0
2018-10-26 14:10:00,50.01,50.07,49.9,49.94,164872.0,40.8914,40.9404,40.8014,40.8341,164872.0
2018-10-26 14:20:00,49.96,50.04,49.82,49.96,111196.0,40.8505,40.9159,40.736,40.8505,111196.0
2018-10-26 14:30:00,49.95,50.14,49.94,50.08,79051.0,40.8423,40.9977,40.8341,40.9486,79051.0
2018-10-26 14:40:00,50.08,50.1,49.77,49.79,54656.0,40.9486,40.965,40.6951,40.7115,54656.0
2018-10-26 14:50:00,49.8,49.82,49.54,49.61,86585.0,40.7197,40.736,40.5071,40.5643,86585.0
2018-10-26 15:00:00,49.61,49.69,49.42,49.63,96958.0,40.5643,40.6297,40.4089,40.5807,96958.0
2018-10-26 15:10:00,49.63,49.77,49.45,49.73,102827.0,40.5807,40.6951,40.4335,40.6624,102827.0
2018-10-26 15:20:00,49.73,49.87,49.67,49.78,124739.0,40.6624,40.7769,40.6134,40.7033,124739.0
2018-10-26 15:30:00,49.77,49.88,49.55,49.78,157256.0,40.6951,40.7851,40.5152,40.7033,157256.0
2018-10-26 15:40:00,49.78,50.02,49.56,49.95,224240.0,40.7033,40.8995,40.5234,40.8423,224240.0
2018-10-26 15:50:00,49.96,50.15,49.75,49.92,356184.0,40.8505,41.0058,40.6788,40.8178,356184.0
2018-10-29 09:30:00,50.61,50.65,50.33,50.48,66426.0,41.382,41.4147,41.153,41.2757,66426.0
2018-10-29 09:40:00,50.46,50.83,50.45,50.66,58903.0,41.2593,41.5619,41.2511,41.4228,58903.0
2018-10-29 09:50:00,50.68,50.83,50.52,50.78,32922.0,41.4392,41.5619,41.3084,41.521,32922.0
2018-10-29 10:00:00,50.81,51.2,50.81,51.14,27900.0,41.5455,41.8644,41.5455,41.8153,27900.0
2018-10-29 10:10:00,51.16,51.28,51.11,51.28,30094.0,41.8317,41.9298,41.7908,41.9298,30094.0
2018-10-29 10:20:00,51.28,51.41,51.26,51.4,34969.0,41.9298,42.0361,41.9134,42.0279,34969.0
2018-10-29 10:30:00,51.4,51.44,51.18,51.24,31945.0,42.0279,42.0606,41.848,41.8971,31945.0
2018-10-29 10:40:00,51.24,51.33,51.12,51.16,31643.0,41.8971,41.9707,41.799,41.8317,31643.0
2018-10-29 10:50:00,51.15,51.35,51.14,51.24,36883.0,41.8235,41.987,41.8153,41.8971,36883.0
2018-10-29 11:00:00,51.25,51.28,51.03,51.03,29266.0,41.9053,41.9298,41.7254,41.7254,29266.0
2018-10-29 11:10:00,51.02,51.11,50.85,50.86,27611.0,41.7172,41.7908,41.5782,41.5864,27611.0
2018-10-29 11:20:00,50.87,50.99,50.85,50.98,21457.0,41.5946,41.6927,41.5782,41.6845,21457.0
2018-10-29 11:30:00,50.98,51.04,50.89,51.0,39268.0,41.6845,41.7336,41.6109,41.7009,39268.0
2018-10-29 11:40:00,51.0,51.06,50.96,50.99,31884.0,41.7009,41.7499,41.6681,41.6927,31884.0
2018-10-29 11:50:00,51.0,51.02,50.67,50.68,46615.0,41.7009,41.7172,41.431,41.4392,46615.0
2018-10-29 12:00:00,50.67,50.81,50.66,50.69,33392.0,41.431,41.5455,41.4228,41.4474,33392.0
2018-10-29 12:10:00,50.69,50.79,50.63,50.72,28150.0,41.4474,41.5291,41.3983,41.4719,28150.0
2018-10-29 12:20:00,50.72,50.75,50.6,50.74,50048.0,41.4719,41.4964,41.3738,41.4883,50048.0
2018-10-29 12:30:00,50.77,50.91,50.65,50.84,34929.0,41.5128,41.6273,41.4147,41.57,34929.0
2018-10-29 12:40:00,50.85,50.96,50.76,50.77,52390.0,41.5782,41.6681,41.5046,41.5128,52390.0
2018-10-29 12:50:00,50.77,50.83,50.64,50.71,29694.0,41.5128,41.5619,41.4065,41.4637,29694.0
2018-10-29 13:00:00,50.71,50.94,50.71,50.94,66197.0,41.4637,41.6518,41.4637,41.6518,66197.0
2018-10-29 13:10:00,50.93,50.94,50.84,50.88,22384.0,41.6436,41.6518,41.57,41.6027,22384.0
2018-10-29 13:20:00,50.87,50.93,50.74,50.76,29795.0,41.5946,41.6436,41.4883,41.5046,29795.0
2018-10-29 13:30:00,50.77,50.9,50.76,50.86,56426.0,41.5128,41.6191,41.5046,41.5864,56426.0
2018-10-29 13:40:00,50.85,50.94,50.77,50.82,32662.0,41.5782,41.6518,41.5128,41.5537,32662.0
2018-10-29 13:50:00,50.8,50.94,50.75,50.75,26945.0,41.5373,41.6518,41.4964,41.4964,26945.0
2018-10-29 14:00:00,50.75,50.75,50.58,50.67,36806.0,41.4964,41.4964,41.3574,41.431,36806.0
2018-10-29 14:10:00,50.67,50.68,50.35,50.52,53023.0,41.431,41.4392,41.1694,41.3084,53023.0
2018-10-29 14:20:00,50.5,50.56,50.43,50.44,48886.0,41.292,41.3411,41.2348,41.243,48886.0
2018-10-29 14:30:00,50.43,50.5,50.38,50.43,36901.0,41.2348,41.292,41.1939,41.2348,36901.0
2018-10-29 14:40:00,50.44,50.59,50.42,50.44,35735.0,41.243,41.3656,41.2266,41.243,35735.0
2018-10-29 14:50:00,50.44,50.44,50.24,50.28,57669.0,41.243,41.243,41.0794,41.1121,57669.0
2018-10-29 15:00:00,50.28,50.28,50.14,50.2,61181.0,41.1121,41.1121,40.9977,41.0467,61181.0
2018-10-29 15:10:00,50.2,50.27,50.0,50.24,54441.0,41.0467,41.104,40.8832,41.0794,54441.0
2018-10-29 15:20:00,50.23,50.23,49.97,49.98,111659.0,41.0713,41.0713,40.8587,40.8668,111659.0
2018-10-29 15:30:00,49.97,50.03,49.82,49.89,148845.0,40.8587,40.9077,40.736,40.7932,148845.0
2018-10-29 15:40:00,49.88,50.2,49.62,50.16,123485.0,40.7851,41.0467,40.5725,41.014,123485.0
2018-10-29 15:50:00,50.14,50.31,50.07,50.27,213802.0,40.9977,41.1367,40.9404,41.104,213802.0
2018-10-30 09:30:00,50.38,50.53,50.0,50.4,102973.0,41.1939,41.3166,40.8832,41.2103,102973.0
2018-10-30 09:40:00,50.43,50.8,50.4,50.8,94188.0,41.2348,41.5373,41.2103,41.5373,94188.0
2018-10-30 09:50:00,50.81,51.14,50.68,51.1,60009.0,41.5455,41.8153,41.4392,41.7826,60009.0
2018-10-30 10:00:00,51.13,51.2,51.0,51.12,171120.0,41.8071,41.8644,41.7009,41.799,171120.0
2018-10-30 10:10:00,51.11,51.44,51.1,51.29,96965.0,41.7908,42.0606,41.7826,41.938,96965.0
2018-10-30 10:20:00,51.3,51.39,51.23,51.25,99812.0,41.9462,42.0197,41.8889,41.9053,99812.0
2018-10-30 10:30:00,51.25,51.28,50.98,51.11,142180.0,41.9053,41.9298,41.6845,41.7908,142180.0
2018-10-30 10:40:00,51.1,51.11,50.99,51.03,114194.0,41.7826,41.7908,41.6927,41.7254,114194.0
2018-10-30 10:50:00,51.02,51.1,50.79,50.87,153092.0,41.7172,41.7826,41.5291,41.5946,153092.0
2018-10-30 11:00:00,50.88,51.07,50.75,51.05,215052.0,41.6027,41.7581,41.4964,41.7417,215052.0
2018-10-30 11:10:00,51.04,51.04,50.76,50.83,88271.0,41.7336,41.7336,41.5046,41.5619,88271.0
2018-10-30 11:20:00,50.85,51.28,50.84,51.22,95007.0,41.5782,41.9298,41.57,41.8807,95007.0
2018-10-30 11:30:00,51.23,51.33,51.19,51.29,58118.0,41.8889,41.9707,41.8562,41.938,58118.0
2018-10-30 11:40:00,51.28,51.5,51.28,51.47,52767.0,41.9298,42.1097,41.9298,42.0852,52767.0
2018-10-30 11:50:00,51.46,51.47,51.21,51.37,145578.0,42.077,42.0852,41.8726,42.0034,145578.0
2018-10-30 12:00:00,51.38,51.47,51.21,51.28,68536.0,42.0116,42.0852,41.8726,41.9298,68536.0
2018-10-30 12:10:00,51.3,51.39,51.15,51.18,72863.0,41.9462,42.0197,41.8235,41.848,72863.0
2018-10-30 12:20:00,51.18,51.27,51.18,51.24,42759.0,41.848,41.9216,41.848,41.8971,42759.0
2018-10-30 12:30:00,51.23,51.24,51.02,51.13,31133.0,41.8889,41.8971,41.7172,41.8071,31133.0
2018-10-30 12:40:00,51.13,51.17,51.04,51.17,25436.0,41.8071,41.8399,41.7336,41.8399,25436.0
2018-10-30 12:50:00,51.16,51.2,50.89,50.9,29670.0,41.8317,41.8644,41.6109,41.6191,29670.0
2018-10-30 13:00:00,50.89,51.01,50.85,50.98,35510.0,41.6109,41.709,41.5782,41.6845,35510.0
2018-10-30 13:10:00,50.97,51.1,50.85,51.06,42808.0,41.6763,41.7826,41.5782,41.7499,42808.0
2018-10-30 13:20:00,51.03,51.11,50.87,50.9,31467.0,41.7254,41.7908,41.5946,41.6191,31467.0
2018-10-30 13:30:00,50.91,50.94,50.82,50.89,26939.0,41.6273,41.6518,41.5537,41.6109,26939.0
2018-10-30 13:40:00,50.88,51.06,50.85,51.03,30594.0,41.6027,41.7499,41.5782,41.7254,30594.0
2018-10-30 13:50:00,51.02,51.05,50.95,51.04,86794.0,41.7172,41.7417,41.66,41.7336,86794.0
2018-10-30 14:00:00,51.05,51.09,50.79,50.8,52204.0,41.7417,41.7744,41.5291,41.5373,52204.0
2018-10-30 14:10:00,50.79,50.92,50.76,50.9,36713.0,41.5291,41.6354,41.5046,41.6191,36713.0
2018-10-30 14:20:00,50.9,51.05,50.89,50.94,44556.0,41.6191,41.7417,41.6109,41.6518,44556.0
2018-10-30 14:30:00,50.94,51.04,50.84,50.88,46815.0,41.6518,41.7336,41.57,41.6027,46815.0
2018-10-30 14:40:00,50.88,50.96,50.81,50.96,57491.0,41.6027,41.6681,41.5455,41.6681,57491.0
2018-10-30 14:50:00,50.94,51.22,50.94,51.13,57846.0,41.6518,41.8807,41.6518,41.8071,57846.0
2018-10-30 15:00:00,51.15,51.17,50.96,51.1,49361.0,41.8235,41.8399,41.6681,41.7826,49361.0
2018-10-30 15:10:00,51.08,51.2,51.04,51.07,138574.0,41.7663,41.8644,41.7336,41.7581,138574.0
2018-10-30 15:20:00,51.07,51.19,51.01,51.16,120628.0,41.7581,41.8562,41.709,41.8317,120628.0
2018-10-30 15:30:00,51.16,51.29,51.13,51.17,112986.0,41.8317,41.938,41.8071,41.8399,112986.0
2018-10-30 15:40:00,51.18,51.39,51.17,51.37,135027.0,41.848,42.0197,41.8399,42.0034,135027.0
2018-10-30 15:50:00,51.36,51.61,51.36,51.58,298250.0,41.9952,42.1996,41.9952,42.1751,298250.0
2018-10-31 09:30:00,51.7,51.8,51.12,51.45,69750.0,42.2732,42.355,41.799,42.0688,69750.0
2018-10-31 09:40:00,51.45,51.74,51.31,51.37,53256.0,42.0688,42.3059,41.9543,42.0034,53256.0
2018-10-31 09:50:00,51.4,51.54,51.17,51.17,75660.0,42.0279,42.1424,41.8399,41.8399,75660.0
2018-10-31 10:00:00,51.14,51.17,50.75,50.8,83515.0,41.8153,41.8399,41.4964,41.5373,83515.0
2018-10-31 10:10:00,50.79,50.84,50.56,50.75,132807.0,41.5291,41.57,41.3411,41.4964,132807.0
2018-10-31 10:20:00,50.76,50.9,50.61,50.86,88261.0,41.5046,41.6191,41.382,41.5864,88261.0
2018-10-31 10:30:00,50.86,51.14,50.8,51.14,46010.0,41.5864,41.8153,41.5373,41.8153,46010.0
2018-10-31 10:40:00,51.13,51.21,51.0,51.02,53503.0,41.8071,41.8726,41.7009,41.7172,53503.0
2018-10-31 10:50:00,51.03,51.24,50.98,51.2,43095.0,41.7254,41.8971,41.6845,41.8644,43095.0
2018-10-31 11:00:00,51.19,51.2,50.99,51.04,54400.0,41.8562,41.8644,41.6927,41.7336,54400.0
2018-10-31 11:10:00,51.04,51.16,51.03,51.07,40364.0,41.7336,41.8317,41.7254,41.7581,40364.0
2018-10-31 11:20:00,51.07,51.16,51.07,51.12,37665.0,41.7581,41.8317,41.7581,41.799,37665.0
2018-10-31 11:30:00,51.12,51.12,50.93,51.03,32558.0,41.799,41.799,41.6436,41.7254,32558.0
2018-10-31 11:40:00,51.05,51.08,50.81,50.84,49681.0,41.7417,41.7663,41.5455,41.57,49681.0
2018-10-31 11:50:00,50.85,50.86,50.47,50.58,171237.0,41.5782,41.5864,41.2675,41.3574,171237.0
2018-10-31 12:00:00,50.58,50.62,50.29,50.36,113610.0,41.3574,41.3901,41.1203,41.1775,113610.0
2018-10-31 12:10:00,50.35,50.49,50.27,50.31,111623.0,41.1694,41.2838,41.104,41.1367,111623.0
2018-10-31 12:20:00,50.32,50.32,50.13,50.2,106611.0,41.1448,41.1448,40.9895,41.0467,106611.0
2018-10-31 12:30:00,50.2,50.43,50.16,50.43,75984.0,41.0467,41.2348,41.014,41.2348,75984.0
2018-10-31 12:40:00,50.44,50.55,50.39,50.41,52905.0,41.243,41.3329,41.2021,41.2184,52905.0
2018-10-31 12:50:00,50.4,50.62,50.33,50.6,49172.0,41.2103,41.3901,41.153,41.3738,49172.0
2018-10-31 13:00:00,50.6,50.78,50.55,50.75,43795.0,41.3738,41.521,41.3329,41.4964,43795.0
2018-10-31 13:10:00,50.75,50.89,50.72,50.72,38301.0,41.4964,41.6109,41.4719,41.4719,38301.0
2018-10-31 13:20:00,50.73,50.79,50.67,50.67,37486.0,41.4801,41.5291,41.431,41.431,37486.0
2018-10-31 13:30:00,50.68,50.72,50.56,50.62,41591.0,41.4392,41.4719,41.3411,41.3901,41591.0
2018-10-31 13:40:00,50.61,50.83,50.57,50.81,45189.0,41.382,41.5619,41.3493,41.5455,45189.0
2018-10-31 13:50:00,50.81,50.84,50.78,50.78,43093.0,41.5455,41.57,41.521,41.521,43093.0
2018-10-31 14:00:00,50.79,50.89,50.77,50.88,38531.0,41.5291,41.6109,41.5128,41.6027,38531.0
2018-10-31 14:10:00,50.88,51.13,50.87,51.11,60873.0,41.6027,41.8071,41.5946,41.7908,60873.0
2018-10-31 14:20:00,51.12,51.14,51.06,51.13,30529.0,41.799,41.8153,41.7499,41.8071,30529.0
2018-10-31 14:30:00,51.12,51.12,50.99,51.06,42149.0,41.799,41.799,41.6927,41.7499,42149.0
2018-10-31 14:40:00,51.06,51.14,51.02,51.03,37074.0,41.7499,41.8153,41.7172,41.7254,37074.0
2018-10-31 14:50:00,51.02,51.14,51.0,51.1,39192.0,41.7172,41.8153,41.7009,41.7826,39192.0
2018-10-31 15:00:00,51.1,51.23,51.08,51.11,57069.0,41.7826,41.8889,41.7663,41.7908,57069.0
2018-10-31 15:10:00,51.11,51.23,51.07,51.15,62911.0,41.7908,41.8889,41.7581,41.8235,62911.0
2018-10-31 15:20:00,51.14,51.16,50.87,50.95,71552.0,41.8153,41.8317,41.5946,41.66,71552.0
2018-10-31 15:30:00,50.93,50.99,50.84,50.85,154122.0,41.6436,41.6927,41.57,41.5782,154122.0
2018-10-31 15:40:00,50.85,50.94,50.66,50.68,136570.0,41.5782,41.6518,41.4228,41.4392,136570.0
2018-10-31 15:50:00,50.69,50.75,50.53,50.57,455791.0,41.4474,41.4964,41.3166,41.3493,455791.0
2018-11-01 09:30:00,50.6,51.18,50.54,51.16,143597.0,41.3738,41.848,41.3247,41.8317,143597.0
2018-11-01 09:40:00,51.16,51.22,50.97,51.2,97935.0,41.8317,41.8807,41.6763,41.8644,97935.0
2018-11-01 09:50:00,51.2,51.43,51.15,51.38,50786.0,41.8644,42.0524,41.8235,42.0116,50786.0
2018-11-01 10:00:00,51.37,51.44,51.19,51.33,73314.0,42.0034,42.0606,41.8562,41.9707,73314.0
2018-11-01 10:10:00,51.35,51.66,51.35,51.49,76235.0,41.987,42.2405,41.987,42.1015,76235.0
2018-11-01 10:20:00,51.51,51.64,51.43,51.61,82152.0,42.1179,42.2242,42.0524,42.1996,82152.0
2018-11-01 10:30:00,51.61,51.71,51.54,51.56,58649.0,42.1996,42.2814,42.1424,42.1587,58649.0
2018-11-01 10:40:00,51.56,51.59,51.45,51.58,39358.0,42.1587,42.1833,42.0688,42.1751,39358.0
2018-11-01 10:50:00,51.58,51.69,51.58,51.69,44638.0,42.1751,42.265,42.1751,42.265,44638.0
2018-11-01 11:00:00,51.69,51.72,51.43,51.48,54305.0,42.265,42.2896,42.0524,42.0933,54305.0
2018-11-01 11:10:00,51.5,51.78,51.47,51.77,41457.0,42.1097,42.3386,42.0852,42.3305,41457.0
2018-11-01 11:20:00,51.77,51.9,51.76,51.78,41790.0,42.3305,42.4368,42.3223,42.3386,41790.0
2018-11-01 11:30:00,51.78,51.8,51.57,51.58,62191.0,42.3386,42.355,42.1669,42.1751,62191.0
2018-11-01 11:40:00,51.59,51.61,51.45,51.54,39806.0,42.1833,42.1996,42.0688,42.1424,39806.0
2018-11-01 11:50:00,51.54,51.6,51.46,51.49,45390.0,42.1424,42.1915,42.077,42.1015,45390.0
2018-11-01 12:00:00,51.49,51.53,51.4,51.51,32019.0,42.1015,42.1342,42.0279,42.1179,32019.0
2018-11-01 12:10:00,51.5,51.53,51.38,51.38,40953.0,42.1097,42.1342,42.0116,42.0116,40953.0
2018-11-01 12:20:00,51.39,51.63,51.39,51.61,41843.0,42.0197,42.216,42.0197,42.1996,41843.0
2018-11-01 12:30:00,51.62,51.69,51.54,51.58,60712.0,42.2078,42.265,42.1424,42.1751,60712.0
2018-11-01 12:40:00,51.59,51.68,51.58,51.68,29749.0,42.1833,42.2569,42.1751,42.2569,29749.0
2018-11-01 12:50:00,51.68,51.88,51.67,51.88,70390.0,42.2569,42.4204,42.2487,42.4204,70390.0
2018-11-01 13:00:00,51.87,51.94,51.78,51.82,32947.0,42.4122,42.4695,42.3386,42.3713,32947.0
2018-11-01 13:10:00,51.81,51.91,51.8,51.88,24264.0,42.3632,42.4449,42.355,42.4204,24264.0
2018-11-01 13:20:00,51.88,51.91,51.82,51.89,31772.0,42.4204,42.4449,42.3713,42.4286,31772.0
2018-11-01 13:30:00,51.89,52.06,51.86,52.05,43121.0,42.4286,42.5676,42.404,42.5594,43121.0
2018-11-01 13:40:00,52.05,52.2,52.05,52.12,36580.0,42.5594,42.682,42.5594,42.6166,36580.0
2018-11-01 13:50:00,52.11,52.18,52.09,52.18,37636.0,42.6085,42.6657,42.5921,42.6657,37636.0
2018-11-01 14:00:00,52.17,52.2,52.09,52.14,32650.0,42.6575,42.682,42.5921,42.633,32650.0
2018-11-01 14:10:00,52.14,52.24,52.12,52.22,28133.0,42.633,42.7148,42.6166,42.6984,28133.0
2018-11-01 14:20:00,52.22,52.25,52.13,52.16,49238.0,42.6984,42.7229,42.6248,42.6493,49238.0
2018-11-01 14:30:00,52.16,52.27,52.15,52.26,30864.0,42.6493,42.7393,42.6412,42.7311,30864.0
2018-11-01 14:40:00,52.26,52.35,52.25,52.33,30894.0,42.7311,42.8047,42.7229,42.7883,30894.0
2018-11-01 14:50:00,52.32,52.37,52.27,52.37,32519.0,42.7802,42.8211,42.7393,42.8211,32519.0
2018-11-01 15:00:00,52.37,52.38,52.27,52.33,40774.0,42.8211,42.8292,42.7393,42.7883,40774.0
2018-11-01 15:10:00,52.34,52.43,52.33,52.37,55141.0,42.7965,42.8701,42.7883,42.8211,55141.0
2018-11-01 15:20:00,52.37,52.46,52.3,52.46,64248.0,42.8211,42.8946,42.7638,42.8946,64248.0
2018-11-01 15:30:00,52.46,52.6,52.41,52.6,118609.0,42.8946,43.0091,42.8538,43.0091,118609.0
2018-11-01 15:40:00,52.6,52.7,52.47,52.53,106229.0,43.0091,43.0909,42.9028,42.9519,106229.0
2018-11-01 15:50:00,52.52,52.62,52.49,52.6,259935.0,42.9437,43.0255,42.9192,43.0091,259935.0
2018-11-02 09:30:00,52.91,53.12,52.76,52.79,63988.0,43.2626,43.4343,43.1399,43.1645,63988.0
2018-11-02 09:40:00,52.77,52.77,52.44,52.48,54822.0,43.1481,43.1481,42.8783,42.911,54822.0
2018-11-02 09:50:00,52.49,52.56,52.23,52.31,65657.0,42.9192,42.9764,42.7066,42.772,65657.0
2018-11-02 10:00:00,52.33,52.35,51.95,52.0,47440.0,42.7883,42.8047,42.4776,42.5185,47440.0
2018-11-02 10:10:00,52.0,52.21,51.99,52.08,71902.0,42.5185,42.6902,42.5103,42.5839,71902.0
2018-11-02 10:20:00,52.09,52.17,51.85,51.85,44505.0,42.5921,42.6575,42.3959,42.3959,44505.0
2018-11-02 10:30:00,51.82,51.97,51.77,51.86,36858.0,42.3713,42.494,42.3305,42.404,36858.0
2018-11-02 10:40:00,51.85,51.9,51.72,51.73,33373.0,42.3959,42.4368,42.2896,42.2977,33373.0
2018-11-02 10:50:00,51.75,52.05,51.75,52.01,53580.0,42.3141,42.5594,42.3141,42.5267,53580.0
2018-11-02 11:00:00,52.01,52.05,51.82,51.96,37278.0,42.5267,42.5594,42.3713,42.4858,37278.0
2018-11-02 11:10:00,51.97,52.05,51.77,51.83,24227.0,42.494,42.5594,42.3305,42.3795,24227.0
2018-11-02 11:20:00,51.8,51.8,51.47,51.63,57049.0,42.355,42.355,42.0852,42.216,57049.0
2018-11-02 11:30:00,51.64,51.72,51.51,51.65,31965.0,42.2242,42.2896,42.1179,42.2323,31965.0
2018-11-02 11:40:00,51.66,51.73,51.6,51.66,30208.0,42.2405,42.2977,42.1915,42.2405,30208.0
2018-11-02 11:50:00,51.69,51.82,51.65,51.82,20833.0,42.265,42.3713,42.2323,42.3713,20833.0
2018-11-02 12:00:00,51.83,51.85,51.66,51.66,34061.0,42.3795,42.3959,42.2405,42.2405,34061.0
2018-11-02 12:10:00,51.66,51.79,51.65,51.71,22020.0,42.2405,42.3468,42.2323,42.2814,22020.0
2018-11-02 12:20:00,51.72,51.83,51.67,51.82,17105.0,42.2896,42.3795,42.2487,42.3713,17105.0
2018-11-02 12:30:00,51.82,51.82,51.47,51.5,38085.0,42.3713,42.3713,42.0852,42.1097,38085.0
2018-11-02 12:40:00,51.49,51.56,51.48,51.51,17894.0,42.1015,42.1587,42.0933,42.1179,17894.0
2018-11-02 12:50:00,51.52,51.53,51.3,51.45,34189.0,42.126,42.1342,41.9462,42.0688,34189.0
2018-11-02 13:00:00,51.43,51.46,51.26,51.42,18582.0,42.0524,42.077,41.9134,42.0443,18582.0
2018-11-02 13:10:00,51.41,51.56,51.4,51.56,27393.0,42.0361,42.1587,42.0279,42.1587,27393.0
2018-11-02 13:20:00,51.55,51.59,51.5,51.57,16055.0,42.1506,42.1833,42.1097,42.1669,16055.0
2018-11-02 13:30:00,51.57,51.58,51.49,51.54,19822.0,42.1669,42.1751,42.1015,42.1424,19822.0
2018-11-02 13:40:00,51.53,51.61,51.45,51.46,67839.0,42.1342,42.1996,42.0688,42.077,67839.0
2018-11-02 13:50:00,51.46,51.48,51.36,51.43,31638.0,42.077,42.0933,41.9952,42.0524,31638.0
2018-11-02 14:00:00,51.43,51.43,51.23,51.26,21705.0,42.0524,42.0524,41.8889,41.9134,21705.0
2018-11-02 14:10:00,51.26,51.27,51.19,51.2,32098.0,41.9134,41.9216,41.8562,41.8644,32098.0
2018-11-02 14:20:00,51.2,51.62,51.13,51.62,53860.0,41.8644,42.2078,41.8071,42.2078,53860.0
2018-11-02 14:30:00,51.56,51.59,51.35,51.36,47308.0,42.1587,42.1833,41.987,41.9952,47308.0
2018-11-02 14:40:00,51.36,51.46,51.35,51.42,23699.0,41.9952,42.077,41.987,42.0443,23699.0
2018-11-02 14:50:00,51.42,51.47,51.38,51.44,35838.0,42.0443,42.0852,42.0116,42.0606,35838.0
2018-11-02 15:00:00,51.44,51.48,51.26,51.34,35756.0,42.0606,42.0933,41.9134,41.9789,35756.0
2018-11-02 15:10:00,51.34,51.51,51.32,51.42,38545.0,41.9789,42.1179,41.9625,42.0443,38545.0
2018-11-02 15:20:00,51.42,51.53,51.39,51.43,58658.0,42.0443,42.1342,42.0197,42.0524,58658.0
2018-11-02 15:30:00,51.42,51.47,51.31,51.44,132231.0,42.0443,42.0852,41.9543,42.0606,132231.0
2018-11-02 15:40:00,51.45,51.49,51.37,51.46,122266.0,42.0688,42.1015,42.0034,42.077,122266.0
2018-11-02 15:50:00,51.46,51.48,51.35,51.43,218439.0,42.077,42.0933,41.987,42.0524,218439.0
2018-11-05 09:30:00,51.58,52.14,51.57,52.07,63472.0,42.1751,42.633,42.1669,42.5758,63472.0
2018-11-05 09:40:00,52.07,52.16,51.99,52.14,25084.0,42.5758,42.6493,42.5103,42.633,25084.0
2018-11-05 09:50:00,52.14,52.27,51.85,51.85,21998.0,42.633,42.7393,42.3959,42.3959,21998.0
2018-11-05 10:00:00,51.87,51.87,51.68,51.74,26716.0,42.4122,42.4122,42.2569,42.3059,26716.0
2018-11-05 10:10:00,51.73,51.8,51.66,51.79,32510.0,42.2977,42.355,42.2405,42.3468,32510.0
2018-11-05 10:20:00,51.81,52.0,51.79,51.98,51729.0,42.3632,42.5185,42.3468,42.5022,51729.0
2018-11-05 10:30:00,51.98,52.06,51.8,51.83,29170.0,42.5022,42.5676,42.355,42.3795,29170.0
2018-11-05 10:40:00,51.84,51.9,51.62,51.71,54573.0,42.3877,42.4368,42.2078,42.2814,54573.0
2018-11-05 10:50:00,51.71,51.83,51.7,51.8,27739.0,42.2814,42.3795,42.2732,42.355,27739.0
2018-11-05 11:00:00,51.81,51.9,51.76,51.88,35784.0,42.3632,42.4368,42.3223,42.4204,35784.0
2018-11-05 11:10:00,51.87,51.91,51.73,51.75,37074.0,42.4122,42.4449,42.2977,42.3141,37074.0
2018-11-05 11:20:00,51.73,51.77,51.66,51.73,23746.0,42.2977,42.3305,42.2405,42.2977,23746.0
2018-11-05 11:30:00,51.73,51.75,51.57,51.7,54589.0,42.2977,42.3141,42.1669,42.2732,54589.0
2018-11-05 11:40:00,51.7,51.74,51.6,51.72,25038.0,42.2732,42.3059,42.1915,42.2896,25038.0
2018-11-05 11:50:00,51.72,51.8,51.69,51.79,78871.0,42.2896,42.355,42.265,42.3468,78871.0
2018-11-05 12:00:00,51.8,51.89,51.78,51.82,69137.0,42.355,42.4286,42.3386,42.3713,69137.0
2018-11-05 12:10:00,51.83,52.04,51.79,52.02,45045.0,42.3795,42.5512,42.3468,42.5349,45045.0
2018-11-05 12:20:00,52.03,52.11,52.01,52.03,23211.0,42.543,42.6085,42.5267,42.543,23211.0
2018-11-05 12:30:00,52.04,52.06,51.79,51.79,38886.0,42.5512,42.5676,42.3468,42.3468,38886.0
2018-11-05 12:40:00,51.78,51.79,51.65,51.69,33288.0,42.3386,42.3468,42.2323,42.265,33288.0
2018-11-05 12:50:00,51.68,51.81,51.64,51.81,22649.0,42.2569,42.3632,42.2242,42.3632,22649.0
2018-11-05 13:00:00,51.8,51.84,51.77,51.81,20932.0,42.355,42.3877,42.3305,42.3632,20932.0
2018-11-05 13:10:00,51.82,51.87,51.79,51.87,20704.0,42.3713,42.4122,42.3468,42.4122,20704.0
2018-11-05 13:20:00,51.88,51.94,51.85,51.93,16160.0,42.4204,42.4695,42.3959,42.4613,16160.0
2018-11-05 13:30:00,51.94,52.01,51.92,52.01,25821.0,42.4695,42.5267,42.4531,42.5267,25821.0
2018-11-05 13:40:00,52.02,52.02,51.92,51.97,14004.0,42.5349,42.5349,42.4531,42.494,14004.0
2018-11-05 13:50:00,51.98,52.01,51.94,51.94,24017.0,42.5022,42.5267,42.4695,42.4695,24017.0
2018-11-05 14:00:00,51.94,51.94,51.85,51.88,22748.0,42.4695,42.4695,42.3959,42.4204,22748.0
2018-11-05 14:10:00,51.89,51.95,51.87,51.95,22621.0,42.4286,42.4776,42.4122,42.4776,22621.0
2018-11-05 14:20:00,51.97,52.04,51.96,52.01,21773.0,42.494,42.5512,42.4858,42.5267,21773.0
2018-11-05 14:30:00,52.01,52.09,52.0,52.07,32123.0,42.5267,42.5921,42.5185,42.5758,32123.0
2018-11-05 14:40:00,52.08,52.15,52.06,52.11,26106.0,42.5839,42.6412,42.5676,42.6085,26106.0
2018-11-05 14:50:00,52.12,52.18,52.09,52.09,21717.0,42.6166,42.6657,42.5921,42.5921,21717.0
2018-11-05 15:00:00,52.09,52.15,52.06,52.07,19058.0,42.5921,42.6412,42.5676,42.5758,19058.0
2018-11-05 15:10:00,52.07,52.1,51.98,51.99,18266.0,42.5758,42.6003,42.5022,42.5103,18266.0
2018-11-05 15:20:00,51.99,52.0,51.86,51.91,33441.0,42.5103,42.5185,42.404,42.4449,33441.0
2018-11-05 15:30:00,51.91,51.99,51.88,51.99,42653.0,42.4449,42.5103,42.4204,42.5103,42653.0
2018-11-05 15:40:00,52.0,52.11,52.0,52.09,60335.0,42.5185,42.6085,42.5185,42.5921,60335.0
2018-11-05 15:50:00,52.08,52.12,52.05,52.08,98134.0,42.5839,42.6166,42.5594,42.5839,98134.0
2018-11-06 09:30:00,51.32,51.49,50.91,51.33,189178.0,41.9625,42.1015,41.6273,41.9707,189178.0
2018-11-06 09:40:00,51.38,51.48,51.09,51.4,58719.0,42.0116,42.0933,41.7744,42.0279,58719.0
2018-11-06 09:50:00,51.41,51.57,51.18,51.18,120701.0,42.0361,42.1669,41.848,41.848,120701.0
2018-11-06 10:00:00,51.2,51.57,51.18,51.54,57380.0,41.8644,42.1669,41.848,42.1424,57380.0
2018-11-06 10:10:00,51.54,51.71,51.48,51.61,38387.0,42.1424,42.2814,42.0933,42.1996,38387.0
2018-11-06 10:20:00,51.61,51.78,51.61,51.72,27168.0,42.1996,42.3386,42.1996,42.2896,27168.0
2018-11-06 10:30:00,51.73,51.79,51.58,51.64,44003.0,42.2977,42.3468,42.1751,42.2242,44003.0
2018-11-06 10:40:00,51.64,51.83,51.63,51.74,25722.0,42.2242,42.3795,42.216,42.3059,25722.0
2018-11-06 10:50:00,51.73,51.78,51.67,51.78,41369.0,42.2977,42.3386,42.2487,42.3386,41369.0
2018-11-06 11:00:00,51.77,51.79,51.65,51.68,32075.0,42.3305,42.3468,42.2323,42.2569,32075.0
2018-11-06 11:10:00,51.68,51.95,51.65,51.89,38288.0,42.2569,42.4776,42.2323,42.4286,38288.0
2018-11-06 11:20:00,51.87,52.06,51.79,52.04,46468.0,42.4122,42.5676,42.3468,42.5512,46468.0
2018-11-06 11:30:00,52.02,52.23,51.95,52.19,138322.0,42.5349,42.7066,42.4776,42.6739,138322.0
2018-11-06 11:40:00,52.17,52.2,52.04,52.09,26967.0,42.6575,42.682,42.5512,42.5921,26967.0
2018-11-06 11:50:00,52.09,52.23,52.07,52.16,30175.0,42.5921,42.7066,42.5758,42.6493,30175.0
2018-11-06 12:00:00,52.16,52.17,52.0,52.1,29496.0,42.6493,42.6575,42.5185,42.6003,29496.0
2018-11-06 12:10:00,52.11,52.15,52.05,52.09,29095.0,42.6085,42.6412,42.5594,42.5921,29095.0
2018-11-06 12:20:00,52.09,52.11,52.0,52.06,29422.0,42.5921,42.6085,42.5185,42.5676,29422.0
2018-11-06 12:30:00,52.06,52.14,51.99,52.09,44053.0,42.5676,42.633,42.5103,42.5921,44053.0
2018-11-06 12:40:00,52.1,52.18,52.07,52.1,26365.0,42.6003,42.6657,42.5758,42.6003,26365.0
2018-11-06 12:50:00,52.11,52.19,52.06,52.17,26560.0,42.6085,42.6739,42.5676,42.6575,26560.0
2018-11-06 13:00:00,52.16,52.2,52.14,52.2,26362.0,42.6493,42.682,42.633,42.682,26362.0
2018-11-06 13:10:00,52.2,52.5,52.19,52.46,90813.0,42.682,42.9273,42.6739,42.8946,90813.0
2018-11-06 13:20:00,52.45,52.45,52.25,52.25,34477.0,42.8865,42.8865,42.7229,42.7229,34477.0
2018-11-06 13:30:00,52.25,52.26,52.17,52.22,36447.0,42.7229,42.7311,42.6575,42.6984,36447.0
2018-11-06 13:40:00,52.21,52.31,52.16,52.29,45131.0,42.6902,42.772,42.6493,42.7556,45131.0
2018-11-06 13:50:00,52.3,52.37,52.25,52.33,22258.0,42.7638,42.8211,42.7229,42.7883,22258.0
2018-11-06 14:00:00,52.32,52.41,52.25,52.39,28379.0,42.7802,42.8538,42.7229,42.8374,28379.0
2018-11-06 14:10:00,52.39,52.47,52.35,52.4,31673.0,42.8374,42.9028,42.8047,42.8456,31673.0
2018-11-06 14:20:00,52.39,52.46,52.24,52.26,30976.0,42.8374,42.8946,42.7148,42.7311,30976.0
2018-11-06 14:30:00,52.25,52.25,52.05,52.06,49264.0,42.7229,42.7229,42.5594,42.5676,49264.0
2018-11-06 14:40:00,52.06,52.18,52.04,52.04,48189.0,42.5676,42.6657,42.5512,42.5512,48189.0
2018-11-06 14:50:00,52.04,52.07,51.91,51.92,35628.0,42.5512,42.5758,42.4449,42.4531,35628.0
2018-11-06 15:00:00,51.91,52.03,51.84,51.96,45313.0,42.4449,42.543,42.3877,42.4858,45313.0
2018-11-06 15:10:00,51.96,52.01,51.92,51.97,50535.0,42.4858,42.5267,42.4531,42.494,50535.0
2018-11-06 15:20:00,51.95,52.02,51.92,51.98,54587.0,42.4776,42.5349,42.4531,42.5022,54587.0
2018-11-06 15:30:00,51.99,52.13,51.97,52.0,81886.0,42.5103,42.6248,42.494,42.5185,81886.0
2018-11-06 15:40:00,51.99,52.13,51.94,52.12,111444.0,42.5103,42.6248,42.4695,42.6166,111444.0
2018-11-06 15:50:00,52.13,52.59,52.1,52.53,423997.0,42.6248,43.0009,42.6003,42.9519,423997.0
2018-11-07 09:30:00,52.8,53.55,52.67,53.26,89544.0,43.1726,43.7859,43.0664,43.5488,89544.0
2018-11-07 09:40:00,53.28,53.28,52.83,53.07,57350.0,43.5651,43.5651,43.1972,43.3934,57350.0
2018-11-07 09:50:00,53.08,53.32,53.04,53.08,83190.0,43.4016,43.5978,43.3689,43.4016,83190.0
2018-11-07 10:00:00,53.09,53.18,52.59,52.65,67952.0,43.4098,43.4834,43.0009,43.05,67952.0
2018-11-07 10:10:00,52.67,53.02,52.66,52.89,25562.0,43.0664,43.3525,43.0582,43.2462,25562.0
2018-11-07 10:20:00,52.87,53.08,52.84,52.88,63838.0,43.2299,43.4016,43.2054,43.2381,63838.0
2018-11-07 10:30:00,52.91,53.26,52.89,53.26,57490.0,43.2626,43.5488,43.2462,43.5488,57490.0
2018-11-07 10:40:00,53.27,53.4,53.18,53.32,43879.0,43.557,43.6632,43.4834,43.5978,43879.0
2018-11-07 10:50:00,53.29,53.34,53.17,53.31,37572.0,43.5733,43.6142,43.4752,43.5897,37572.0
2018-11-07 11:00:00,53.31,53.35,53.05,53.12,51444.0,43.5897,43.6224,43.3771,43.4343,51444.0
2018-11-07 11:10:00,53.11,53.34,52.96,53.06,190738.0,43.4261,43.6142,43.3035,43.3852,190738.0
2018-11-07 11:20:00,53.05,53.06,52.88,53.01,57307.0,43.3771,43.3852,43.2381,43.3444,57307.0
2018-11-07 11:30:00,53.01,53.12,52.77,52.87,45152.0,43.3444,43.4343,43.1481,43.2299,45152.0
2018-11-07 11:40:00,52.86,52.86,52.77,52.83,37444.0,43.2217,43.2217,43.1481,43.1972,37444.0
2018-11-07 11:50:00,52.84,53.04,52.8,53.02,20420.0,43.2054,43.3689,43.1726,43.3525,20420.0
2018-11-07 12:00:00,53.02,53.25,53.01,53.22,32207.0,43.3525,43.5406,43.3444,43.5161,32207.0
2018-11-07 12:10:00,53.22,53.28,53.2,53.25,39005.0,43.5161,43.5651,43.4997,43.5406,39005.0
2018-11-07 12:20:00,53.25,53.3,53.19,53.23,25535.0,43.5406,43.5815,43.4915,43.5242,25535.0
2018-11-07 12:30:00,53.22,53.24,53.14,53.22,29506.0,43.5161,43.5324,43.4507,43.5161,29506.0
2018-11-07 12:40:00,53.23,53.31,53.22,53.29,29881.0,43.5242,43.5897,43.5161,43.5733,29881.0
2018-11-07 12:50:00,53.31,53.36,53.25,53.31,21855.0,43.5897,43.6305,43.5406,43.5897,21855.0
2018-11-07 13:00:00,53.33,53.4,53.25,53.34,57955.0,43.606,43.6632,43.5406,43.6142,57955.0
2018-11-07 13:10:00,53.35,53.43,53.29,53.34,25684.0,43.6224,43.6878,43.5733,43.6142,25684.0
2018-11-07 13:20:00,53.32,53.47,53.32,53.42,32711.0,43.5978,43.7205,43.5978,43.6796,32711.0
2018-11-07 13:30:00,53.42,53.42,53.29,53.3,26589.0,43.6796,43.6796,43.5733,43.5815,26589.0
2018-11-07 13:40:00,53.31,53.39,53.21,53.21,23371.0,43.5897,43.6551,43.5079,43.5079,23371.0
2018-11-07 13:50:00,53.22,53.23,53.1,53.19,24223.0,43.5161,43.5242,43.4179,43.4915,24223.0
2018-11-07 14:00:00,53.19,53.31,53.18,53.22,46581.0,43.4915,43.5897,43.4834,43.5161,46581.0
2018-11-07 14:10:00,53.22,53.35,53.21,53.26,58937.0,43.5161,43.6224,43.5079,43.5488,58937.0
2018-11-07 14:20:00,53.26,53.42,53.26,53.31,37959.0,43.5488,43.6796,43.5488,43.5897,37959.0
2018-11-07 14:30:00,53.3,53.48,53.3,53.42,57914.0,43.5815,43.7287,43.5815,43.6796,57914.0
2018-11-07 14:40:00,53.42,53.5,53.4,53.45,67428.0,43.6796,43.745,43.6632,43.7041,67428.0
2018-11-07 14:50:00,53.46,53.5,53.31,53.38,43897.0,43.7123,43.745,43.5897,43.6469,43897.0
2018-11-07 15:00:00,53.38,53.41,53.29,53.34,56803.0,43.6469,43.6714,43.5733,43.6142,56803.0
2018-11-07 15:10:00,53.33,53.44,53.32,53.37,50777.0,43.606,43.696,43.5978,43.6387,50777.0
2018-11-07 15:20:00,53.37,53.45,53.32,53.38,70638.0,43.6387,43.7041,43.5978,43.6469,70638.0
2018-11-07 15:30:00,53.37,53.42,53.3,53.36,104351.0,43.6387,43.6796,43.5815,43.6305,104351.0
2018-11-07 15:40:00,53.37,53.51,53.36,53.49,139209.0,43.6387,43.7532,43.6305,43.7368,139209.0
2018-11-07 15:50:00,53.5,53.7,53.49,53.65,251153.0,43.745,43.9085,43.7368,43.8677,251153.0
2018-11-08 09:30:00,53.0,53.2,51.21,52.78,366933.0,43.3362,43.4997,41.8726,43.1563,366933.0
2018-11-08 09:40:00,52.78,54.5,52.4,54.25,358821.0,43.1563,44.5627,42.8456,44.3583,358821.0
2018-11-08 09:50:00,54.25,54.4,53.06,53.64,180972.0,44.3583,44.4809,43.3852,43.8595,180972.0
2018-11-08 10:00:00,53.66,54.28,53.61,53.77,135355.0,43.8758,44.3828,43.835,43.9658,135355.0
2018-11-08 10:10:00,53.77,54.08,53.77,53.93,88497.0,43.9658,44.2193,43.9658,44.0966,88497.0
2018-11-08 10:20:00,53.93,54.0,53.75,53.96,96534.0,44.0966,44.1538,43.9494,44.1211,96534.0
2018-11-08 10:30:00,53.95,54.49,53.93,54.42,136966.0,44.113,44.5545,44.0966,44.4973,136966.0
2018-11-08 10:40:00,54.42,54.6,54.16,54.41,123146.0,44.4973,44.6444,44.2847,44.4891,123146.0
2018-11-08 10:50:00,54.38,55.04,54.35,55.03,154188.0,44.4646,45.0042,44.44,44.996,154188.0
2018-11-08 11:00:00,55.03,55.4,54.86,55.18,214209.0,44.996,45.2986,44.857,45.1187,214209.0
2018-11-08 11:10:00,55.2,55.25,54.95,55.16,74790.0,45.135,45.1759,44.9306,45.1023,74790.0
2018-11-08 11:20:00,55.18,55.55,55.09,55.52,127242.0,45.1187,45.4212,45.0451,45.3967,127242.0
2018-11-08 11:30:00,55.57,55.83,55.44,55.79,123796.0,45.4376,45.6502,45.3313,45.6175,123796.0
2018-11-08 11:40:00,55.8,56.1,55.49,55.66,183058.0,45.6256,45.8709,45.3722,45.5112,183058.0
2018-11-08 11:50:00,55.67,55.95,55.65,55.74,142985.0,45.5193,45.7483,45.503,45.5766,142985.0
2018-11-08 12:00:00,55.75,56.19,55.74,56.04,193350.0,45.5848,45.9445,45.5766,45.8219,193350.0
2018-11-08 12:10:00,56.02,56.2,55.99,56.15,67217.0,45.8055,45.9527,45.781,45.9118,67217.0
2018-11-08 12:20:00,56.14,56.18,55.74,55.79,156513.0,45.9036,45.9364,45.5766,45.6175,156513.0
2018-11-08 12:30:00,55.79,56.11,55.72,56.11,111316.0,45.6175,45.8791,45.5602,45.8791,111316.0
2018-11-08 12:40:00,56.1,56.11,55.85,55.85,51611.0,45.8709,45.8791,45.6665,45.6665,51611.0
2018-11-08 12:50:00,55.85,56.0,55.66,55.72,49148.0,45.6665,45.7892,45.5112,45.5602,49148.0
2018-11-08 13:00:00,55.72,55.72,55.22,55.25,78774.0,45.5602,45.5602,45.1514,45.1759,78774.0
2018-11-08 13:10:00,55.27,55.49,55.22,55.32,66706.0,45.1923,45.3722,45.1514,45.2332,66706.0
2018-11-08 13:20:00,55.32,55.33,55.08,55.17,72210.0,45.2332,45.2413,45.0369,45.1105,72210.0
2018-11-08 13:30:00,55.14,55.22,54.98,55.02,112870.0,45.086,45.1514,44.9552,44.9879,112870.0
2018-11-08 13:40:00,55.02,55.57,55.0,55.47,207796.0,44.9879,45.4376,44.9715,45.3558,207796.0
2018-11-08 13:50:00,55.48,55.74,55.45,55.62,127918.0,45.364,45.5766,45.3395,45.4785,127918.0
2018-11-08 14:00:00,55.61,55.81,55.47,55.78,157861.0,45.4703,45.6338,45.3558,45.6093,157861.0
2018-11-08 14:10:00,55.78,55.89,55.62,55.75,101888.0,45.6093,45.6992,45.4785,45.5848,101888.0
2018-11-08 14:20:00,55.76,55.82,55.31,55.4,110074.0,45.5929,45.642,45.225,45.2986,110074.0
2018-11-08 14:30:00,55.39,55.75,55.32,55.67,103164.0,45.2904,45.5848,45.2332,45.5193,103164.0
2018-11-08 14:40:00,55.65,55.82,55.58,55.74,96674.0,45.503,45.642,45.4458,45.5766,96674.0
2018-11-08 14:50:00,55.73,56.14,55.66,56.02,331427.0,45.5684,45.9036,45.5112,45.8055,331427.0
2018-11-08 15:00:00,56.0,56.01,55.63,55.78,177253.0,45.7892,45.7973,45.4866,45.6093,177253.0
2018-11-08 15:10:00,55.77,55.89,55.51,55.71,139376.0,45.6011,45.6992,45.3885,45.552,139376.0
2018-11-08 15:20:00,55.7,55.81,55.56,55.77,145592.0,45.5439,45.6338,45.4294,45.6011,145592.0
2018-11-08 15:30:00,55.77,56.1,55.72,55.8,253802.0,45.6011,45.8709,45.5602,45.6256,253802.0
2018-11-08 15:40:00,55.8,56.11,55.77,56.03,308271.0,45.6256,45.8791,45.6011,45.8137,308271.0
2018-11-08 15:50:00,56.03,56.17,56.01,56.14,533527.0,45.8137,45.9282,45.7973,45.9036,533527.0
2018-11-09 09:30:00,56.46,56.6,55.45,55.45,190031.0,46.1653,46.2798,45.3395,45.3395,190031.0
2018-11-09 09:40:00,55.51,55.61,54.85,54.85,74241.0,45.3885,45.4703,44.8489,44.8489,74241.0
2018-11-09 09:50:00,54.81,55.23,54.8,55.07,124014.0,44.8162,45.1596,44.808,45.0287,124014.0
2018-11-09 10:00:00,55.07,55.22,54.97,55.05,68186.0,45.0287,45.1514,44.947,45.0124,68186.0
2018-11-09 10:10:00,55.07,55.34,54.97,55.3,89215.0,45.0287,45.2495,44.947,45.2168,89215.0
2018-11-09 10:20:00,55.33,55.75,55.29,55.68,76883.0,45.2413,45.5848,45.2086,45.5275,76883.0
2018-11-09 10:30:00,55.7,55.7,55.41,55.49,89314.0,45.5439,45.5439,45.3068,45.3722,89314.0
2018-11-09 10:40:00,55.49,55.72,55.43,55.51,174852.0,45.3722,45.5602,45.3231,45.3885,174852.0
2018-11-09 10:50:00,55.51,55.51,55.11,55.21,59355.0,45.3885,45.3885,45.0615,45.1432,59355.0
2018-11-09 11:00:00,55.25,55.34,54.98,55.09,59932.0,45.1759,45.2495,44.9552,45.0451,59932.0
2018-11-09 11:10:00,55.11,55.27,55.02,55.07,51768.0,45.0615,45.1923,44.9879,45.0287,51768.0
2018-11-09 11:20:00,55.08,55.11,54.95,55.01,44284.0,45.0369,45.0615,44.9306,44.9797,44284.0
2018-11-09 11:30:00,55.0,55.14,54.93,55.13,50794.0,44.9715,45.086,44.9143,45.0778,50794.0
2018-11-09 11:40:00,55.13,55.13,54.93,55.01,45414.0,45.0778,45.0778,44.9143,44.9797,45414.0
2018-11-09 11:50:00,55.02,55.05,54.83,54.86,40336.0,44.9879,45.0124,44.8325,44.857,40336.0
2018-11-09 12:00:00,54.85,54.91,54.74,54.77,34791.0,44.8489,44.8979,44.7589,44.7834,34791.0
2018-11-09 12:10:00,54.77,54.79,54.46,54.58,50666.0,44.7834,44.7998,44.53,44.6281,50666.0
2018-11-09 12:20:00,54.58,54.66,54.49,54.54,47482.0,44.6281,44.6935,44.5545,44.5954,47482.0
2018-11-09 12:30:00,54.54,54.79,54.53,54.71,72857.0,44.5954,44.7998,44.5872,44.7344,72857.0
2018-11-09 12:40:00,54.68,54.75,54.57,54.65,48862.0,44.7099,44.7671,44.6199,44.6853,48862.0
2018-11-09 12:50:00,54.65,54.74,54.55,54.56,24473.0,44.6853,44.7589,44.6036,44.6117,24473.0
2018-11-09 13:00:00,54.56,54.67,54.46,54.66,35228.0,44.6117,44.7017,44.53,44.6935,35228.0
2018-11-09 13:10:00,54.67,54.69,54.56,54.59,32121.0,44.7017,44.718,44.6117,44.6363,32121.0
2018-11-09 13:20:00,54.57,54.71,54.56,54.71,37016.0,44.6199,44.7344,44.6117,44.7344,37016.0
2018-11-09 13:30:00,54.71,54.71,54.57,54.65,36911.0,44.7344,44.7344,44.6199,44.6853,36911.0
2018-11-09 13:40:00,54.63,54.69,54.54,54.58,42279.0,44.669,44.718,44.5954,44.6281,42279.0
2018-11-09 13:50:00,54.58,54.67,54.5,54.59,102574.0,44.6281,44.7017,44.5627,44.6363,102574.0
2018-11-09 14:00:00,54.59,54.84,54.57,54.68,112492.0,44.6363,44.8407,44.6199,44.7099,112492.0
2018-11-09 14:10:00,54.68,54.68,54.52,54.53,111433.0,44.7099,44.7099,44.579,44.5872,111433.0
2018-11-09 14:20:00,54.52,54.68,54.52,54.63,97136.0,44.579,44.7099,44.579,44.669,97136.0
2018-11-09 14:30:00,54.61,55.01,54.61,54.97,158680.0,44.6526,44.9797,44.6526,44.947,158680.0
2018-11-09 14:40:00,54.97,55.19,54.95,55.04,55914.0,44.947,45.1269,44.9306,45.0042,55914.0
2018-11-09 14:50:00,55.04,55.13,54.91,55.04,69259.0,45.0042,45.0778,44.8979,45.0042,69259.0
2018-11-09 15:00:00,55.04,55.13,55.02,55.1,62106.0,45.0042,45.0778,44.9879,45.0533,62106.0
2018-11-09 15:10:00,55.1,55.22,55.05,55.16,53792.0,45.0533,45.1514,45.0124,45.1023,53792.0
2018-11-09 15:20:00,55.15,55.39,55.15,55.32,71086.0,45.0942,45.2904,45.0942,45.2332,71086.0
2018-11-09 15:30:00,55.31,55.48,55.3,55.45,104125.0,45.225,45.364,45.2168,45.3395,104125.0
2018-11-09 15:40:00,55.45,55.57,55.33,55.35,185121.0,45.3395,45.4376,45.2413,45.2577,185121.0
2018-11-09 15:50:00,55.35,55.49,55.29,55.31,308644.0,45.2577,45.3722,45.2086,45.225,308644.0
2018-11-12 09:30:00,55.33,55.68,54.98,55.13,62152.0,45.2413,45.5275,44.9552,45.0778,62152.0
2018-11-12 09:40:00,55.08,55.5,54.97,55.45,75430.0,45.0369,45.3803,44.947,45.3395,75430.0
2018-11-12 09:50:00,55.47,55.47,55.28,55.34,49564.0,45.3558,45.3558,45.2005,45.2495,49564.0
2018-11-12 10:00:00,55.36,55.56,55.22,55.56,55739.0,45.2659,45.4294,45.1514,45.4294,55739.0
2018-11-12 10:10:00,55.57,55.75,55.56,55.71,57762.0,45.4376,45.5848,45.4294,45.552,57762.0
2018-11-12 10:20:00,55.71,55.89,55.61,55.88,59854.0,45.552,45.6992,45.4703,45.6911,59854.0
2018-11-12 10:30:00,55.9,55.9,55.7,55.85,47894.0,45.7074,45.7074,45.5439,45.6665,47894.0
2018-11-12 10:40:00,55.85,55.87,55.72,55.76,38606.0,45.6665,45.6829,45.5602,45.5929,38606.0
2018-11-12 10:50:00,55.76,55.82,55.56,55.61,41025.0,45.5929,45.642,45.4294,45.4703,41025.0
2018-11-12 11:00:00,55.61,55.73,55.52,55.62,29674.0,45.4703,45.5684,45.3967,45.4785,29674.0
2018-11-12 11:10:00,55.61,55.65,55.47,55.52,24709.0,45.4703,45.503,45.3558,45.3967,24709.0
2018-11-12 11:20:00,55.52,55.61,55.41,55.41,43233.0,45.3967,45.4703,45.3068,45.3068,43233.0
2018-11-12 11:30:00,55.4,55.51,55.36,55.36,27152.0,45.2986,45.3885,45.2659,45.2659,27152.0
2018-11-12 11:40:00,55.35,55.5,55.32,55.46,38060.0,45.2577,45.3803,45.2332,45.3476,38060.0
2018-11-12 11:50:00,55.47,55.62,55.36,55.59,29664.0,45.3558,45.4785,45.2659,45.4539,29664.0
2018-11-12 12:00:00,55.58,55.78,55.55,55.76,23420.0,45.4458,45.6093,45.4212,45.5929,23420.0
2018-11-12 12:10:00,55.78,55.8,55.6,55.61,29289.0,45.6093,45.6256,45.4621,45.4703,29289.0
2018-11-12 12:20:00,55.61,55.63,55.5,55.55,85818.0,45.4703,45.4866,45.3803,45.4212,85818.0
2018-11-12 12:30:00,55.54,55.89,55.52,55.82,143304.0,45.413,45.6992,45.3967,45.642,143304.0
2018-11-12 12:40:00,55.8,56.07,55.78,56.06,26109.0,45.6256,45.8464,45.6093,45.8382,26109.0
2018-11-12 12:50:00,56.09,56.12,55.87,55.87,20817.0,45.8628,45.8873,45.6829,45.6829,20817.0
2018-11-12 13:00:00,55.89,56.0,55.88,56.0,28026.0,45.6992,45.7892,45.6911,45.7892,28026.0
2018-11-12 13:10:00,55.99,56.05,55.86,55.86,58586.0,45.781,45.8301,45.6747,45.6747,58586.0
2018-11-12 13:20:00,55.87,55.94,55.82,55.9,27320.0,45.6829,45.7401,45.642,45.7074,27320.0
2018-11-12 13:30:00,55.88,55.99,55.88,55.96,24107.0,45.6911,45.781,45.6911,45.7565,24107.0
2018-11-12 13:40:00,55.95,56.01,55.8,55.88,35548.0,45.7483,45.7973,45.6256,45.6911,35548.0
2018-11-12 13:50:00,55.88,56.07,55.88,56.04,27579.0,45.6911,45.8464,45.6911,45.8219,27579.0
2018-11-12 14:00:00,56.03,56.13,56.0,56.02,32248.0,45.8137,45.8955,45.7892,45.8055,32248.0
2018-11-12 14:10:00,56.01,56.29,56.01,56.21,45238.0,45.7973,46.0263,45.7973,45.9609,45238.0
2018-11-12 14:20:00,56.2,56.24,56.1,56.11,32273.0,45.9527,45.9854,45.8709,45.8791,32273.0
2018-11-12 14:30:00,56.12,56.16,56.01,56.06,51727.0,45.8873,45.92,45.7973,45.8382,51727.0
2018-11-12 14:40:00,56.05,56.26,56.05,56.24,70220.0,45.8301,46.0018,45.8301,45.9854,70220.0
2018-11-12 14:50:00,56.25,56.25,55.9,55.92,47341.0,45.9936,45.9936,45.7074,45.7238,47341.0
2018-11-12 15:00:00,55.91,56.09,55.91,55.97,39330.0,45.7156,45.8628,45.7156,45.7646,39330.0
2018-11-12 15:10:00,55.97,56.14,55.9,56.13,74580.0,45.7646,45.9036,45.7074,45.8955,74580.0
2018-11-12 15:20:00,56.14,56.26,56.14,56.26,43145.0,45.9036,46.0018,45.9036,46.0018,43145.0
2018-11-12 15:30:00,56.26,56.27,56.02,56.03,81218.0,46.0018,46.0099,45.8055,45.8137,81218.0
2018-11-12 15:40:00,56.02,56.04,55.9,55.92,97696.0,45.8055,45.8219,45.7074,45.7238,97696.0
2018-11-12 15:50:00,55.92,55.95,55.72,55.94,336575.0,45.7238,45.7483,45.5602,45.7401,336575.0
2018-11-13 09:30:00,56.05,56.24,55.94,56.14,72290.0,45.8301,45.9854,45.7401,45.9036,72290.0
2018-11-13 09:40:00,56.15,56.52,56.15,56.41,46222.0,45.9118,46.2144,45.9118,46.1244,46222.0
2018-11-13 09:50:00,56.42,56.87,56.39,56.85,81570.0,46.1326,46.5005,46.1081,46.4842,81570.0
2018-11-13 10:00:00,56.83,56.87,56.65,56.86,57394.0,46.4678,46.5005,46.3207,46.4924,57394.0
2018-11-13 10:10:00,56.84,56.88,56.66,56.8,64669.0,46.476,46.5087,46.3288,46.4433,64669.0
2018-11-13 10:20:00,56.79,56.79,56.32,56.35,164061.0,46.4351,46.4351,46.0508,46.0754,164061.0
2018-11-13 10:30:00,56.35,56.48,56.17,56.46,49244.0,46.0754,46.1817,45.9282,46.1653,49244.0
2018-11-13 10:40:00,56.47,56.71,56.31,56.64,49810.0,46.1735,46.3697,46.0426,46.3125,49810.0
2018-11-13 10:50:00,56.63,56.69,56.51,56.59,39372.0,46.3043,46.3534,46.2062,46.2716,39372.0
2018-11-13 11:00:00,56.6,57.12,56.56,56.82,81372.0,46.2798,46.705,46.2471,46.4597,81372.0
2018-11-13 11:10:00,56.81,57.2,56.81,57.2,67077.0,46.4515,46.7704,46.4515,46.7704,67077.0
2018-11-13 11:20:00,57.21,57.25,57.09,57.11,48043.0,46.7785,46.8113,46.6804,46.6968,48043.0
2018-11-13 11:30:00,57.09,57.09,56.87,56.87,87669.0,46.6804,46.6804,46.5005,46.5005,87669.0
2018-11-13 11:40:00,56.89,57.09,56.82,57.09,32405.0,46.5169,46.6804,46.4597,46.6804,32405.0
2018-11-13 11:50:00,57.09,57.16,57.0,57.12,29945.0,46.6804,46.7377,46.6068,46.705,29945.0
2018-11-13 12:00:00,57.13,57.21,56.96,57.01,36723.0,46.7131,46.7785,46.5741,46.615,36723.0
2018-11-13 12:10:00,57.01,57.23,56.96,57.19,42134.0,46.615,46.7949,46.5741,46.7622,42134.0
2018-11-13 12:20:00,57.18,57.36,57.18,57.25,45853.0,46.754,46.9012,46.754,46.8113,45853.0
2018-11-13 12:30:00,57.23,57.23,57.02,57.04,24416.0,46.7949,46.7949,46.6232,46.6395,24416.0
2018-11-13 12:40:00,57.04,57.05,56.81,56.86,37760.0,46.6395,46.6477,46.4515,46.4924,37760.0
2018-11-13 12:50:00,56.84,56.95,56.83,56.84,27363.0,46.476,46.566,46.4678,46.476,27363.0
2018-11-13 13:00:00,56.85,56.99,56.85,56.88,29905.0,46.4842,46.5987,46.4842,46.5087,29905.0
2018-11-13 13:10:00,56.9,56.92,56.62,56.65,31429.0,46.5251,46.5414,46.2961,46.3207,31429.0
2018-11-13 13:20:00,56.69,56.76,56.62,56.71,30312.0,46.3534,46.4106,46.2961,46.3697,30312.0
2018-11-13 13:30:00,56.72,56.95,56.69,56.93,51181.0,46.3779,46.566,46.3534,46.5496,51181.0
2018-11-13 13:40:00,56.94,56.94,56.79,56.8,51425.0,46.5578,46.5578,46.4351,46.4433,51425.0
2018-11-13 13:50:00,56.79,56.88,56.76,56.8,35653.0,46.4351,46.5087,46.4106,46.4433,35653.0
2018-11-13 14:00:00,56.79,56.82,56.66,56.66,24396.0,46.4351,46.4597,46.3288,46.3288,24396.0
2018-11-13 14:10:00,56.67,56.75,56.56,56.58,29383.0,46.337,46.4024,46.2471,46.2634,29383.0
2018-11-13 14:20:00,56.6,56.66,56.44,56.65,37560.0,46.2798,46.3288,46.1489,46.3207,37560.0
2018-11-13 14:30:00,56.67,56.76,56.61,56.72,27957.0,46.337,46.4106,46.2879,46.3779,27957.0
2018-11-13 14:40:00,56.71,56.74,56.51,56.62,27379.0,46.3697,46.3942,46.2062,46.2961,27379.0
2018-11-13 14:50:00,56.61,56.78,56.58,56.66,31426.0,46.2879,46.4269,46.2634,46.3288,31426.0
2018-11-13 15:00:00,56.65,56.87,56.64,56.74,28993.0,46.3207,46.5005,46.3125,46.3942,28993.0
2018-11-13 15:10:00,56.74,56.74,56.51,56.57,41015.0,46.3942,46.3942,46.2062,46.2552,41015.0
2018-11-13 15:20:00,56.58,56.69,56.49,56.6,46601.0,46.2634,46.3534,46.1898,46.2798,46601.0
2018-11-13 15:30:00,56.59,56.73,56.44,56.61,77586.0,46.2716,46.3861,46.1489,46.2879,77586.0
2018-11-13 15:40:00,56.6,56.76,56.57,56.73,137804.0,46.2798,46.4106,46.2552,46.3861,137804.0
2018-11-13 15:50:00,56.74,56.76,56.69,56.73,181443.0,46.3942,46.4106,46.3534,46.3861,181443.0
2018-11-14 09:30:00,57.02,57.22,56.74,56.84,86122.0,46.6232,46.7867,46.3942,46.476,86122.0
2018-11-14 09:40:00,56.86,57.03,56.81,57.02,72295.0,46.4924,46.6314,46.4515,46.6232,72295.0
2018-11-14 09:50:00,57.02,57.23,56.92,57.22,78619.0,46.6232,46.7949,46.5414,46.7867,78619.0
2018-11-14 10:00:00,57.18,57.36,57.05,57.06,92219.0,46.754,46.9012,46.6477,46.6559,92219.0
2018-11-14 10:10:00,57.05,57.17,56.89,57.15,324457.0,46.6477,46.7458,46.5169,46.7295,324457.0
2018-11-14 10:20:00,57.17,57.41,57.13,57.3,152490.0,46.7458,46.9421,46.7131,46.8521,152490.0
2018-11-14 10:30:00,57.3,57.45,57.15,57.44,173731.0,46.8521,46.9748,46.7295,46.9666,173731.0
2018-11-14 10:40:00,57.44,57.84,57.38,57.74,117926.0,46.9666,47.2937,46.9175,47.2119,117926.0
2018-11-14 10:50:00,57.74,57.79,57.4,57.76,177607.0,47.2119,47.2528,46.9339,47.2283,177607.0
2018-11-14 11:00:00,57.74,58.18,57.69,58.11,150415.0,47.2119,47.5717,47.171,47.5144,150415.0
2018-11-14 11:10:00,58.09,58.17,57.66,58.02,139902.0,47.4981,47.5635,47.1465,47.4409,139902.0
2018-11-14 11:20:00,58.02,58.25,57.9,58.15,112354.0,47.4409,47.6289,47.3427,47.5471,112354.0
2018-11-14 11:30:00,58.14,58.21,57.95,57.95,108947.0,47.539,47.5962,47.3836,47.3836,108947.0
2018-11-14 11:40:00,57.95,58.11,57.84,58.05,142285.0,47.3836,47.5144,47.2937,47.4654,142285.0
2018-11-14 11:50:00,58.05,58.31,58.01,58.23,78743.0,47.4654,47.678,47.4327,47.6126,78743.0
2018-11-14 12:00:00,58.24,58.24,57.78,57.78,47299.0,47.6207,47.6207,47.2446,47.2446,47299.0
2018-11-14 12:10:00,57.75,57.82,57.55,57.73,69639.0,47.2201,47.2773,47.0566,47.2037,69639.0
2018-11-14 12:20:00,57.75,57.89,57.73,57.85,33340.0,47.2201,47.3346,47.2037,47.3019,33340.0
2018-11-14 12:30:00,57.85,57.85,57.3,57.4,108657.0,47.3019,47.3019,46.8521,46.9339,108657.0
2018-11-14 12:40:00,57.44,57.47,57.29,57.44,58656.0,46.9666,46.9911,46.844,46.9666,58656.0
2018-11-14 12:50:00,57.43,57.55,57.23,57.27,49491.0,46.9584,47.0566,46.7949,46.8276,49491.0
2018-11-14 13:00:00,57.3,57.37,57.18,57.23,39902.0,46.8521,46.9094,46.754,46.7949,39902.0
2018-11-14 13:10:00,57.23,57.37,57.06,57.31,42105.0,46.7949,46.9094,46.6559,46.8603,42105.0
2018-11-14 13:20:00,57.32,57.36,57.14,57.25,22414.0,46.8685,46.9012,46.7213,46.8113,22414.0
2018-11-14 13:30:00,57.23,57.25,57.0,57.01,30394.0,46.7949,46.8113,46.6068,46.615,30394.0
2018-11-14 13:40:00,57.01,57.01,56.75,56.75,63948.0,46.615,46.615,46.4024,46.4024,63948.0
2018-11-14 13:50:00,56.73,56.79,56.61,56.68,89751.0,46.3861,46.4351,46.2879,46.3452,89751.0
2018-11-14 14:00:00,56.68,56.68,56.3,56.45,32688.0,46.3452,46.3452,46.0345,46.1571,32688.0
2018-11-14 14:10:00,56.46,56.78,56.39,56.69,38891.0,46.1653,46.4269,46.1081,46.3534,38891.0
2018-11-14 14:20:00,56.7,56.86,56.58,56.63,40163.0,46.3615,46.4924,46.2634,46.3043,40163.0
2018-11-14 14:30:00,56.61,56.74,56.49,56.63,31956.0,46.2879,46.3942,46.1898,46.3043,31956.0
2018-11-14 14:40:00,56.62,56.78,56.59,56.76,40684.0,46.2961,46.4269,46.2716,46.4106,40684.0
2018-11-14 14:50:00,56.74,57.08,56.71,57.05,39916.0,46.3942,46.6722,46.3697,46.6477,39916.0
2018-11-14 15:00:00,57.04,57.27,56.95,57.18,53365.0,46.6395,46.8276,46.566,46.754,53365.0
2018-11-14 15:10:00,57.19,57.3,57.1,57.27,64285.0,46.7622,46.8521,46.6886,46.8276,64285.0
2018-11-14 15:20:00,57.24,57.25,57.14,57.23,59233.0,46.8031,46.8113,46.7213,46.7949,59233.0
2018-11-14 15:30:00,57.22,57.29,57.07,57.19,86453.0,46.7867,46.844,46.6641,46.7622,86453.0
2018-11-14 15:40:00,57.18,57.33,57.16,57.26,214630.0,46.754,46.8767,46.7377,46.8194,214630.0
2018-11-14 15:50:00,57.26,57.32,57.09,57.31,379579.0,46.8194,46.8685,46.6804,46.8603,379579.0
2018-11-15 09:30:00,56.9,56.95,56.44,56.76,82598.0,46.5251,46.566,46.1489,46.4106,82598.0
2018-11-15 09:40:00,56.8,56.8,56.37,56.64,52479.0,46.4433,46.4433,46.0917,46.3125,52479.0
2018-11-15 09:50:00,56.63,56.64,55.89,55.97,99619.0,46.3043,46.3125,45.6992,45.7646,99619.0
2018-11-15 10:00:00,55.98,56.14,55.62,55.87,102683.0,45.7728,45.9036,45.4785,45.6829,102683.0
2018-11-15 10:10:00,55.86,56.06,55.81,55.96,52937.0,45.6747,45.8382,45.6338,45.7565,52937.0
2018-11-15 10:20:00,55.94,56.18,55.87,56.16,53187.0,45.7401,45.9364,45.6829,45.92,53187.0
2018-11-15 10:30:00,56.14,56.16,55.72,55.77,57471.0,45.9036,45.92,45.5602,45.6011,57471.0
2018-11-15 10:40:00,55.79,56.02,55.76,55.94,46747.0,45.6175,45.8055,45.5929,45.7401,46747.0
2018-11-15 10:50:00,55.94,56.01,55.86,55.91,73266.0,45.7401,45.7973,45.6747,45.7156,73266.0
2018-11-15 11:00:00,55.91,56.25,55.83,56.13,140987.0,45.7156,45.9936,45.6502,45.8955,140987.0
2018-11-15 11:10:00,56.14,56.34,56.1,56.22,46572.0,45.9036,46.0672,45.8709,45.9691,46572.0
2018-11-15 11:20:00,56.26,56.47,56.26,56.43,38543.0,46.0018,46.1735,46.0018,46.1408,38543.0
2018-11-15 11:30:00,56.45,56.72,56.4,56.63,38200.0,46.1571,46.3779,46.1162,46.3043,38200.0
2018-11-15 11:40:00,56.61,56.78,56.56,56.72,45485.0,46.2879,46.4269,46.2471,46.3779,45485.0
2018-11-15 11:50:00,56.74,56.95,56.74,56.92,39787.0,46.3942,46.566,46.3942,46.5414,39787.0
2018-11-15 12:00:00,56.94,57.08,56.8,56.81,54194.0,46.5578,46.6722,46.4433,46.4515,54194.0
2018-11-15 12:10:00,56.81,56.89,56.67,56.83,61720.0,46.4515,46.5169,46.337,46.4678,61720.0
2018-11-15 12:20:00,56.83,56.94,56.79,56.92,25928.0,46.4678,46.5578,46.4351,46.5414,25928.0
2018-11-15 12:30:00,56.92,56.97,56.8,56.97,27453.0,46.5414,46.5823,46.4433,46.5823,27453.0
2018-11-15 12:40:00,56.96,57.0,56.81,56.9,24774.0,46.5741,46.6068,46.4515,46.5251,24774.0
2018-11-15 12:50:00,56.9,56.97,56.7,56.76,28029.0,46.5251,46.5823,46.3615,46.4106,28029.0
2018-11-15 13:00:00,56.76,56.77,56.54,56.57,38344.0,46.4106,46.4188,46.2307,46.2552,38344.0
2018-11-15 13:10:00,56.57,56.91,56.56,56.85,35752.0,46.2552,46.5332,46.2471,46.4842,35752.0
2018-11-15 13:20:00,56.88,57.22,56.88,57.15,33411.0,46.5087,46.7867,46.5087,46.7295,33411.0
2018-11-15 13:30:00,57.17,57.26,57.06,57.07,30082.0,46.7458,46.8194,46.6559,46.6641,30082.0
2018-11-15 13:40:00,57.08,57.24,57.04,57.04,29968.0,46.6722,46.8031,46.6395,46.6395,29968.0
2018-11-15 13:50:00,57.06,57.39,57.06,57.3,34867.0,46.6559,46.9257,46.6559,46.8521,34867.0
2018-11-15 14:00:00,57.32,57.42,57.27,57.31,34764.0,46.8685,46.9503,46.8276,46.8603,34764.0
2018-11-15 14:10:00,57.32,57.33,57.1,57.1,51920.0,46.8685,46.8767,46.6886,46.6886,51920.0
2018-11-15 14:20:00,57.11,57.38,57.06,57.35,78536.0,46.6968,46.9175,46.6559,46.893,78536.0
2018-11-15 14:30:00,57.33,57.46,57.19,57.23,92356.0,46.8767,46.983,46.7622,46.7949,92356.0
2018-11-15 14:40:00,57.23,57.23,57.05,57.12,110040.0,46.7949,46.7949,46.6477,46.705,110040.0
2018-11-15 14:50:00,57.12,57.19,56.94,57.15,111341.0,46.705,46.7622,46.5578,46.7295,111341.0
2018-11-15 15:00:00,57.16,57.19,56.84,57.11,116465.0,46.7377,46.7622,46.476,46.6968,116465.0
2018-11-15 15:10:00,57.13,57.38,57.09,57.09,107066.0,46.7131,46.9175,46.6804,46.6804,107066.0
2018-11-15 15:20:00,57.08,57.23,56.99,57.09,146562.0,46.6722,46.7949,46.5987,46.6804,146562.0
2018-11-15 15:30:00,57.1,57.35,57.08,57.33,101773.0,46.6886,46.893,46.6722,46.8767,101773.0
2018-11-15 15:40:00,57.34,57.46,57.27,57.36,160417.0,46.8848,46.983,46.8276,46.9012,160417.0
2018-11-15 15:50:00,57.37,57.64,57.35,57.63,313198.0,46.9094,47.1301,46.893,47.122,313198.0
2018-11-16 09:30:00,56.85,57.03,55.9,56.74,223652.0,46.4842,46.6314,45.7074,46.3942,223652.0
2018-11-16 09:40:00,56.69,56.77,56.31,56.44,196285.0,46.3534,46.4188,46.0426,46.1489,196285.0
2018-11-16 09:50:00,56.42,56.66,56.42,56.54,72566.0,46.1326,46.3288,46.1326,46.2307,72566.0
2018-11-16 10:00:00,56.52,56.61,56.42,56.53,95245.0,46.2144,46.2879,46.1326,46.2225,95245.0
2018-11-16 10:10:00,56.52,56.76,56.5,56.68,163096.0,46.2144,46.4106,46.198,46.3452,163096.0
2018-11-16 10:20:00,56.68,57.05,56.63,56.96,63500.0,46.3452,46.6477,46.3043,46.5741,63500.0
2018-11-16 10:30:00,56.96,57.15,56.86,56.86,56588.0,46.5741,46.7295,46.4924,46.4924,56588.0
2018-11-16 10:40:00,56.88,56.89,56.66,56.68,80988.0,46.5087,46.5169,46.3288,46.3452,80988.0
2018-11-16 10:50:00,56.71,56.76,56.49,56.5,236105.0,46.3697,46.4106,46.1898,46.198,236105.0
2018-11-16 11:00:00,56.51,56.69,56.51,56.55,91971.0,46.2062,46.3534,46.2062,46.2389,91971.0
2018-11-16 11:10:00,56.55,56.56,56.43,56.52,59405.0,46.2389,46.2471,46.1408,46.2144,59405.0
2018-11-16 11:20:00,56.51,56.59,56.39,56.48,64848.0,46.2062,46.2716,46.1081,46.1817,64848.0
2018-11-16 11:30:00,56.49,56.64,56.43,56.46,79306.0,46.1898,46.3125,46.1408,46.1653,79306.0
2018-11-16 11:40:00,56.45,56.6,56.01,56.02,421734.0,46.1571,46.2798,45.7973,45.8055,421734.0
2018-11-16 11:50:00,56.01,56.17,55.97,56.01,53096.0,45.7973,45.9282,45.7646,45.7973,53096.0
2018-11-16 12:00:00,56.02,56.25,55.94,56.25,83517.0,45.8055,45.9936,45.7401,45.9936,83517.0
2018-11-16 12:10:00,56.24,56.3,56.09,56.09,69852.0,45.9854,46.0345,45.8628,45.8628,69852.0
2018-11-16 12:20:00,56.1,56.17,56.01,56.04,284926.0,45.8709,45.9282,45.7973,45.8219,284926.0
2018-11-16 12:30:00,56.05,56.53,55.97,56.23,258990.0,45.8301,46.2225,45.7646,45.9772,258990.0
2018-11-16 12:40:00,56.22,56.4,56.13,56.3,326867.0,45.9691,46.1162,45.8955,46.0345,326867.0
2018-11-16 12:50:00,56.3,56.32,56.12,56.32,80116.0,46.0345,46.0508,45.8873,46.0508,80116.0
2018-11-16 13:00:00,56.32,56.32,55.86,55.91,177835.0,46.0508,46.0508,45.6747,45.7156,177835.0
2018-11-16 13:10:00,55.89,56.0,55.62,55.68,251377.0,45.6992,45.7892,45.4785,45.5275,251377.0
2018-11-16 13:20:00,55.68,55.88,55.61,55.84,82942.0,45.5275,45.6911,45.4703,45.6583,82942.0
2018-11-16 13:30:00,55.84,55.99,55.84,55.93,103501.0,45.6583,45.781,45.6583,45.7319,103501.0
2018-11-16 13:40:00,55.93,55.98,55.77,55.88,69325.0,45.7319,45.7728,45.6011,45.6911,69325.0
2018-11-16 13:50:00,55.89,55.97,55.67,55.74,132452.0,45.6992,45.7646,45.5193,45.5766,132452.0
2018-11-16 14:00:00,55.73,55.84,55.63,55.82,157038.0,45.5684,45.6583,45.4866,45.642,157038.0
2018-11-16 14:10:00,55.84,55.87,55.56,55.67,191233.0,45.6583,45.6829,45.4294,45.5193,191233.0
2018-11-16 14:20:00,55.68,55.72,55.45,55.59,101796.0,45.5275,45.5602,45.3395,45.4539,101796.0
2018-11-16 14:30:00,55.59,55.71,55.56,55.65,58831.0,45.4539,45.552,45.4294,45.503,58831.0
2018-11-16 14:40:00,55.66,55.66,55.54,55.61,54552.0,45.5112,45.5112,45.413,45.4703,54552.0
2018-11-16 14:50:00,55.63,55.7,55.6,55.69,65948.0,45.4866,45.5439,45.4621,45.5357,65948.0
2018-11-16 15:00:00,55.7,55.81,55.69,55.75,246312.0,45.5439,45.6338,45.5357,45.5848,246312.0
2018-11-16 15:10:00,55.76,55.77,55.59,55.64,72650.0,45.5929,45.6011,45.4539,45.4948,72650.0
2018-11-16 15:20:00,55.64,55.65,55.44,55.44,129595.0,45.4948,45.503,45.3313,45.3313,129595.0
2018-11-16 15:30:00,55.44,55.61,55.43,55.61,131701.0,45.3313,45.4703,45.3231,45.4703,131701.0
2018-11-16 15:40:00,55.61,55.65,55.32,55.36,223370.0,45.4703,45.503,45.2332,45.2659,223370.0
2018-11-16 15:50:00,55.36,55.46,55.3,55.45,351057.0,45.2659,45.3476,45.2168,45.3395,351057.0
2018-11-19 09:30:00,55.41,56.16,55.3,55.76,116870.0,45.3068,45.92,45.2168,45.5929,116870.0
2018-11-19 09:40:00,55.76,55.8,55.56,55.64,300008.0,45.5929,45.6256,45.4294,45.4948,300008.0
2018-11-19 09:50:00,55.65,55.74,55.49,55.55,381300.0,45.503,45.5766,45.3722,45.4212,381300.0
2018-11-19 10:00:00,55.55,55.67,55.2,55.22,208702.0,45.4212,45.5193,45.135,45.1514,208702.0
2018-11-19 10:10:00,55.23,55.41,55.17,55.29,128563.0,45.1596,45.3068,45.1105,45.2086,128563.0
2018-11-19 10:20:00,55.3,55.3,55.05,55.11,165108.0,45.2168,45.2168,45.0124,45.0615,165108.0
2018-11-19 10:30:00,55.11,55.11,54.63,54.74,127757.0,45.0615,45.0615,44.669,44.7589,127757.0
2018-11-19 10:40:00,54.73,54.98,54.72,54.8,41796.0,44.7507,44.9552,44.7426,44.808,41796.0
2018-11-19 10:50:00,54.8,54.98,54.76,54.83,144031.0,44.808,44.9552,44.7753,44.8325,144031.0
2018-11-19 11:00:00,54.86,54.97,54.77,54.91,66605.0,44.857,44.947,44.7834,44.8979,66605.0
2018-11-19 11:10:00,54.92,54.96,54.73,54.87,75774.0,44.9061,44.9388,44.7507,44.8652,75774.0
2018-11-19 11:20:00,54.86,54.94,54.69,54.69,82502.0,44.857,44.9224,44.718,44.718,82502.0
2018-11-19 11:30:00,54.67,54.91,54.62,54.82,68375.0,44.7017,44.8979,44.6608,44.8243,68375.0
2018-11-19 11:40:00,54.82,54.82,54.59,54.69,40880.0,44.8243,44.8243,44.6363,44.718,40880.0
2018-11-19 11:50:00,54.68,54.68,54.41,54.58,36415.0,44.7099,44.7099,44.4891,44.6281,36415.0
2018-11-19 12:00:00,54.58,54.58,54.33,54.4,39433.0,44.6281,44.6281,44.4237,44.4809,39433.0
2018-11-19 12:10:00,54.4,54.61,54.36,54.57,42180.0,44.4809,44.6526,44.4482,44.6199,42180.0
2018-11-19 12:20:00,54.54,54.64,54.48,54.56,31977.0,44.5954,44.6771,44.5463,44.6117,31977.0
2018-11-19 12:30:00,54.55,54.75,54.46,54.72,36140.0,44.6036,44.7671,44.53,44.7426,36140.0
2018-11-19 12:40:00,54.73,54.79,54.67,54.69,30544.0,44.7507,44.7998,44.7017,44.718,30544.0
2018-11-19 12:50:00,54.7,54.81,54.6,54.77,29054.0,44.7262,44.8162,44.6444,44.7834,29054.0
2018-11-19 13:00:00,54.75,54.87,54.69,54.69,29282.0,44.7671,44.8652,44.718,44.718,29282.0
2018-11-19 13:10:00,54.7,54.83,54.69,54.76,33938.0,44.7262,44.8325,44.718,44.7753,33938.0
2018-11-19 13:20:00,54.75,54.77,54.54,54.56,44377.0,44.7671,44.7834,44.5954,44.6117,44377.0
2018-11-19 13:30:00,54.55,54.73,54.46,54.67,43026.0,44.6036,44.7507,44.53,44.7017,43026.0
2018-11-19 13:40:00,54.67,54.78,54.63,54.72,42077.0,44.7017,44.7916,44.669,44.7426,42077.0
2018-11-19 13:50:00,54.72,54.75,54.55,54.6,58334.0,44.7426,44.7671,44.6036,44.6444,58334.0
2018-11-19 14:00:00,54.63,54.72,54.52,54.65,38347.0,44.669,44.7426,44.579,44.6853,38347.0
2018-11-19 14:10:00,54.64,54.75,54.57,54.69,61433.0,44.6771,44.7671,44.6199,44.718,61433.0
2018-11-19 14:20:00,54.69,54.76,54.62,54.65,54311.0,44.718,44.7753,44.6608,44.6853,54311.0
2018-11-19 14:30:00,54.64,54.76,54.59,54.76,41404.0,44.6771,44.7753,44.6363,44.7753,41404.0
2018-11-19 14:40:00,54.75,54.78,54.65,54.74,47645.0,44.7671,44.7916,44.6853,44.7589,47645.0
2018-11-19 14:50:00,54.75,54.77,54.58,54.68,78228.0,44.7671,44.7834,44.6281,44.7099,78228.0
2018-11-19 15:00:00,54.67,54.81,54.61,54.7,52594.0,44.7017,44.8162,44.6526,44.7262,52594.0
2018-11-19 15:10:00,54.69,54.89,54.64,54.7,197695.0,44.718,44.8816,44.6771,44.7262,197695.0
2018-11-19 15:20:00,54.7,54.78,54.55,54.69,153103.0,44.7262,44.7916,44.6036,44.718,153103.0
2018-11-19 15:30:00,54.71,54.76,54.6,54.7,102520.0,44.7344,44.7753,44.6444,44.7262,102520.0
2018-11-19 15:40:00,54.68,54.69,54.42,54.45,141578.0,44.7099,44.718,44.4973,44.5218,141578.0
2018-11-19 15:50:00,54.46,54.58,54.4,54.57,236350.0,44.53,44.6281,44.4809,44.6199,236350.0
2018-11-20 09:30:00,54.41,54.58,53.97,54.04,117527.0,44.4891,44.6281,44.1293,44.1866,117527.0
2018-11-20 09:40:00,54.04,54.15,53.75,53.91,56268.0,44.1866,44.2765,43.9494,44.0803,56268.0
2018-11-20 09:50:00,53.91,54.26,53.81,54.23,62540.0,44.0803,44.3664,43.9985,44.3419,62540.0
2018-11-20 10:00:00,54.23,54.43,54.15,54.35,72594.0,44.3419,44.5054,44.2765,44.44,72594.0
2018-11-20 10:10:00,54.31,54.51,54.28,54.38,111367.0,44.4073,44.5709,44.3828,44.4646,111367.0
2018-11-20 10:20:00,54.39,54.49,54.27,54.41,62368.0,44.4727,44.5545,44.3746,44.4891,62368.0
2018-11-20 10:30:00,54.42,54.46,53.99,54.07,64842.0,44.4973,44.53,44.1457,44.2111,64842.0
2018-11-20 10:40:00,54.1,54.28,54.1,54.28,36214.0,44.2356,44.3828,44.2356,44.3828,36214.0
2018-11-20 10:50:00,54.27,54.39,54.26,54.37,39112.0,44.3746,44.4727,44.3664,44.4564,39112.0
2018-11-20 11:00:00,54.37,54.39,54.1,54.18,82647.0,44.4564,44.4727,44.2356,44.301,82647.0
2018-11-20 11:10:00,54.16,54.23,53.88,53.93,144100.0,44.2847,44.3419,44.0557,44.0966,144100.0
2018-11-20 11:20:00,53.94,54.08,53.85,53.89,58069.0,44.1048,44.2193,44.0312,44.0639,58069.0
2018-11-20 11:30:00,53.91,53.99,53.7,53.98,56816.0,44.0803,44.1457,43.9085,44.1375,56816.0
2018-11-20 11:40:00,54.0,54.15,53.99,54.04,176167.0,44.1538,44.2765,44.1457,44.1866,176167.0
2018-11-20 11:50:00,54.04,54.15,53.99,54.06,98906.0,44.1866,44.2765,44.1457,44.2029,98906.0
2018-11-20 12:00:00,54.06,54.12,53.95,54.0,124602.0,44.2029,44.252,44.113,44.1538,124602.0
2018-11-20 12:10:00,54.0,54.01,53.77,53.81,67515.0,44.1538,44.162,43.9658,43.9985,67515.0
2018-11-20 12:20:00,53.8,53.89,53.67,53.7,110523.0,43.9903,44.0639,43.884,43.9085,110523.0
2018-11-20 12:30:00,53.71,53.85,53.6,53.79,104844.0,43.9167,44.0312,43.8268,43.9821,104844.0
2018-11-20 12:40:00,53.79,53.89,53.66,53.68,39650.0,43.9821,44.0639,43.8758,43.8922,39650.0
2018-11-20 12:50:00,53.69,53.78,53.67,53.74,75953.0,43.9004,43.974,43.884,43.9413,75953.0
2018-11-20 13:00:00,53.74,53.74,53.44,53.54,80189.0,43.9413,43.9413,43.696,43.7777,80189.0
2018-11-20 13:10:00,53.53,53.54,53.33,53.35,48823.0,43.7695,43.7777,43.606,43.6224,48823.0
2018-11-20 13:20:00,53.33,53.44,53.3,53.41,45434.0,43.606,43.696,43.5815,43.6714,45434.0
2018-11-20 13:30:00,53.4,53.42,53.25,53.28,133483.0,43.6632,43.6796,43.5406,43.5651,133483.0
2018-11-20 13:40:00,53.28,53.32,53.18,53.23,54741.0,43.5651,43.5978,43.4834,43.5242,54741.0
2018-11-20 13:50:00,53.22,53.32,53.12,53.12,79386.0,43.5161,43.5978,43.4343,43.4343,79386.0
2018-11-20 14:00:00,53.12,53.27,53.09,53.14,35760.0,43.4343,43.557,43.4098,43.4507,35760.0
2018-11-20 14:10:00,53.17,53.24,52.98,53.21,269732.0,43.4752,43.5324,43.3198,43.5079,269732.0
2018-11-20 14:20:00,53.21,53.32,53.13,53.13,100474.0,43.5079,43.5978,43.4425,43.4425,100474.0
2018-11-20 14:30:00,53.13,53.3,53.13,53.23,52491.0,43.4425,43.5815,43.4425,43.5242,52491.0
2018-11-20 14:40:00,53.23,53.28,52.94,52.96,53327.0,43.5242,43.5651,43.2871,43.3035,53327.0
2018-11-20 14:50:00,52.95,53.07,52.9,53.05,55792.0,43.2953,43.3934,43.2544,43.3771,55792.0
2018-11-20 15:00:00,53.05,53.17,52.86,52.9,74230.0,43.3771,43.4752,43.2217,43.2544,74230.0
2018-11-20 15:10:00,52.9,53.12,52.87,53.08,58317.0,43.2544,43.4343,43.2299,43.4016,58317.0
2018-11-20 15:20:00,53.09,53.21,53.03,53.15,62884.0,43.4098,43.5079,43.3607,43.4588,62884.0
2018-11-20 15:30:00,53.15,53.21,53.03,53.19,95424.0,43.4588,43.5079,43.3607,43.4915,95424.0
2018-11-20 15:40:00,53.19,53.19,52.41,52.93,314577.0,43.4915,43.4915,42.8538,43.2789,314577.0
2018-11-20 15:50:00,52.93,52.95,52.8,52.91,348526.0,43.2789,43.2953,43.1726,43.2626,348526.0
2018-11-21 09:30:00,52.79,53.19,52.52,52.59,92299.0,43.1645,43.4915,42.9437,43.0009,92299.0
2018-11-21 09:40:00,52.62,52.75,52.41,52.61,204863.0,43.0255,43.1318,42.8538,43.0173,204863.0
2018-11-21 09:50:00,52.62,52.72,52.52,52.63,408213.0,43.0255,43.1072,42.9437,43.0336,408213.0
2018-11-21 10:00:00,52.68,53.01,52.61,53.0,379845.0,43.0745,43.3444,43.0173,43.3362,379845.0
2018-11-21 10:10:00,53.0,53.06,52.78,52.93,119527.0,43.3362,43.3852,43.1563,43.2789,119527.0
2018-11-21 10:20:00,52.94,53.14,52.72,53.1,377908.0,43.2871,43.4507,43.1072,43.4179,377908.0
2018-11-21 10:30:00,53.09,53.1,52.91,52.96,322718.0,43.4098,43.4179,43.2626,43.3035,322718.0
2018-11-21 10:40:00,52.96,53.0,52.72,52.79,111271.0,43.3035,43.3362,43.1072,43.1645,111271.0
2018-11-21 10:50:00,52.82,53.1,52.79,53.03,96602.0,43.189,43.4179,43.1645,43.3607,96602.0
2018-11-21 11:00:00,53.01,53.3,52.93,53.25,245603.0,43.3444,43.5815,43.2789,43.5406,245603.0
2018-11-21 11:10:00,53.24,53.35,53.16,53.27,276749.0,43.5324,43.6224,43.467,43.557,276749.0
2018-11-21 11:20:00,53.29,53.46,53.06,53.13,85720.0,43.5733,43.7123,43.3852,43.4425,85720.0
2018-11-21 11:30:00,53.14,53.29,53.02,53.25,65250.0,43.4507,43.5733,43.3525,43.5406,65250.0
2018-11-21 11:40:00,53.26,53.27,53.17,53.23,27632.0,43.5488,43.557,43.4752,43.5242,27632.0
2018-11-21 11:50:00,53.23,53.23,53.09,53.19,48406.0,43.5242,43.5242,43.4098,43.4915,48406.0
2018-11-21 12:00:00,53.2,53.22,53.09,53.15,29590.0,43.4997,43.5161,43.4098,43.4588,29590.0
2018-11-21 12:10:00,53.15,53.21,53.1,53.16,30173.0,43.4588,43.5079,43.4179,43.467,30173.0
2018-11-21 12:20:00,53.16,53.21,53.1,53.19,31855.0,43.467,43.5079,43.4179,43.4915,31855.0
2018-11-21 12:30:00,53.2,53.26,53.14,53.25,45086.0,43.4997,43.5488,43.4507,43.5406,45086.0
2018-11-21 12:40:00,53.26,53.29,53.2,53.21,72472.0,43.5488,43.5733,43.4997,43.5079,72472.0
2018-11-21 12:50:00,53.21,53.27,53.16,53.23,38483.0,43.5079,43.557,43.467,43.5242,38483.0
2018-11-21 13:00:00,53.24,53.38,53.23,53.29,53541.0,43.5324,43.6469,43.5242,43.5733,53541.0
2018-11-21 13:10:00,53.29,53.32,53.21,53.22,19725.0,43.5733,43.5978,43.5079,43.5161,19725.0
2018-11-21 13:20:00,53.22,53.22,53.12,53.16,23482.0,43.5161,43.5161,43.4343,43.467,23482.0
2018-11-21 13:30:00,53.17,53.27,53.16,53.25,24161.0,43.4752,43.557,43.467,43.5406,24161.0
2018-11-21 13:40:00,53.24,53.37,53.23,53.35,33954.0,43.5324,43.6387,43.5242,43.6224,33954.0
2018-11-21 13:50:00,53.34,53.34,53.15,53.16,44009.0,43.6142,43.6142,43.4588,43.467,44009.0
2018-11-21 14:00:00,53.16,53.16,52.92,52.92,44148.0,43.467,43.467,43.2708,43.2708,44148.0
2018-11-21 14:10:00,52.92,52.99,52.9,52.91,51758.0,43.2708,43.328,43.2544,43.2626,51758.0
2018-11-21 14:20:00,52.91,53.1,52.89,53.06,48673.0,43.2626,43.4179,43.2462,43.3852,48673.0
2018-11-21 14:30:00,53.06,53.09,53.01,53.04,50674.0,43.3852,43.4098,43.3444,43.3689,50674.0
2018-11-21 14:40:00,53.04,53.2,52.95,53.19,122697.0,43.3689,43.4997,43.2953,43.4915,122697.0
2018-11-21 14:50:00,53.19,53.21,53.08,53.1,41933.0,43.4915,43.5079,43.4016,43.4179,41933.0
2018-11-21 15:00:00,53.1,53.26,52.97,53.23,88302.0,43.4179,43.5488,43.3117,43.5242,88302.0
2018-11-21 15:10:00,53.24,53.24,53.1,53.11,35325.0,43.5324,43.5324,43.4179,43.4261,35325.0
2018-11-21 15:20:00,53.11,53.12,53.06,53.09,44235.0,43.4261,43.4343,43.3852,43.4098,44235.0
2018-11-21 15:30:00,53.08,53.08,52.96,53.0,83300.0,43.4016,43.4016,43.3035,43.3362,83300.0
2018-11-21 15:40:00,53.01,53.15,52.99,53.14,113897.0,43.3444,43.4588,43.328,43.4507,113897.0
2018-11-21 15:50:00,53.15,53.18,53.1,53.11,161065.0,43.4588,43.4834,43.4179,43.4261,161065.0
2018-11-23 09:30:00,53.0,53.1,52.31,52.45,38799.0,43.3362,43.4179,42.772,42.8865,38799.0
2018-11-23 09:40:00,52.45,52.56,52.25,52.46,33844.0,42.8865,42.9764,42.7229,42.8946,33844.0
2018-11-23 09:50:00,52.46,52.68,52.37,52.65,27081.0,42.8946,43.0745,42.8211,43.05,27081.0
2018-11-23 10:00:00,52.68,52.86,52.63,52.78,18841.0,43.0745,43.2217,43.0336,43.1563,18841.0
2018-11-23 10:10:00,52.8,52.86,52.58,52.63,27343.0,43.1726,43.2217,42.9928,43.0336,27343.0
2018-11-23 10:20:00,52.65,52.72,52.49,52.57,59286.0,43.05,43.1072,42.9192,42.9846,59286.0
2018-11-23 10:30:00,52.55,52.65,52.45,52.5,137748.0,42.9682,43.05,42.8865,42.9273,137748.0
2018-11-23 10:40:00,52.51,52.72,52.42,52.72,43757.0,42.9355,43.1072,42.8619,43.1072,43757.0
2018-11-23 10:50:00,52.73,52.88,52.66,52.72,20489.0,43.1154,43.2381,43.0582,43.1072,20489.0
2018-11-23 11:00:00,52.74,53.04,52.73,52.99,44597.0,43.1236,43.3689,43.1154,43.328,44597.0
2018-11-23 11:10:00,53.03,53.15,53.0,53.11,22238.0,43.3607,43.4588,43.3362,43.4261,22238.0
2018-11-23 11:20:00,53.11,53.11,52.99,53.05,24471.0,43.4261,43.4261,43.328,43.3771,24471.0
2018-11-23 11:30:00,53.04,53.05,52.89,52.89,25954.0,43.3689,43.3771,43.2462,43.2462,25954.0
2018-11-23 11:40:00,52.88,53.05,52.86,53.05,14132.0,43.2381,43.3771,43.2217,43.3771,14132.0
2018-11-23 11:50:00,53.03,53.03,52.8,52.81,21239.0,43.3607,43.3607,43.1726,43.1808,21239.0
2018-11-23 12:00:00,52.81,52.86,52.64,52.67,29526.0,43.1808,43.2217,43.0418,43.0664,29526.0
2018-11-23 12:10:00,52.66,52.68,52.6,52.68,19031.0,43.0582,43.0745,43.0091,43.0745,19031.0
2018-11-23 12:20:00,52.68,52.89,52.67,52.84,22684.0,43.0745,43.2462,43.0664,43.2054,22684.0
2018-11-23 12:30:00,52.84,52.97,52.77,52.92,28659.0,43.2054,43.3117,43.1481,43.2708,28659.0
2018-11-23 12:40:00,52.93,53.03,52.91,52.97,38133.0,43.2789,43.3607,43.2626,43.3117,38133.0
2018-11-23 12:50:00,52.98,53.0,52.85,52.87,53060.0,43.3198,43.3362,43.2135,43.2299,53060.0
2018-11-26 09:30:00,53.5,53.7,53.4,53.5,58676.0,43.745,43.9085,43.6632,43.745,58676.0
2018-11-26 09:40:00,53.54,54.05,53.54,53.84,86068.0,43.7777,44.1947,43.7777,44.023,86068.0
2018-11-26 09:50:00,53.85,53.96,53.64,53.89,98130.0,44.0312,44.1211,43.8595,44.0639,98130.0
2018-11-26 10:00:00,53.93,54.1,53.85,54.0,192530.0,44.0966,44.2356,44.0312,44.1538,192530.0
2018-11-26 10:10:00,53.98,53.99,53.79,53.91,73772.0,44.1375,44.1457,43.9821,44.0803,73772.0
2018-11-26 10:20:00,53.89,53.89,53.6,53.63,75235.0,44.0639,44.0639,43.8268,43.8513,75235.0
2018-11-26 10:30:00,53.62,53.63,53.44,53.44,57393.0,43.8431,43.8513,43.696,43.696,57393.0
2018-11-26 10:40:00,53.44,53.49,53.31,53.44,128916.0,43.696,43.7368,43.5897,43.696,128916.0
2018-11-26 10:50:00,53.44,53.61,53.34,53.59,321071.0,43.696,43.835,43.6142,43.8186,321071.0
2018-11-26 11:00:00,53.59,53.69,53.42,53.45,143683.0,43.8186,43.9004,43.6796,43.7041,143683.0
2018-11-26 11:10:00,53.44,53.46,53.14,53.28,167196.0,43.696,43.7123,43.4507,43.5651,167196.0
2018-11-26 11:20:00,53.27,53.46,53.25,53.32,107281.0,43.557,43.7123,43.5406,43.5978,107281.0
2018-11-26 11:30:00,53.34,53.39,53.05,53.14,72024.0,43.6142,43.6551,43.3771,43.4507,72024.0
2018-11-26 11:40:00,53.13,53.21,53.12,53.17,65719.0,43.4425,43.5079,43.4343,43.4752,65719.0
2018-11-26 11:50:00,53.17,53.45,53.16,53.43,82114.0,43.4752,43.7041,43.467,43.6878,82114.0
2018-11-26 12:00:00,53.45,53.47,53.33,53.44,68007.0,43.7041,43.7205,43.606,43.696,68007.0
2018-11-26 12:10:00,53.45,53.6,53.43,53.55,96972.0,43.7041,43.8268,43.6878,43.7859,96972.0
2018-11-26 12:20:00,53.55,53.56,53.42,53.45,96682.0,43.7859,43.7941,43.6796,43.7041,96682.0
2018-11-26 12:30:00,53.46,53.46,53.1,53.15,106629.0,43.7123,43.7123,43.4179,43.4588,106629.0
2018-11-26 12:40:00,53.15,53.19,53.05,53.17,76049.0,43.4588,43.4915,43.3771,43.4752,76049.0
2018-11-26 12:50:00,53.18,53.38,53.17,53.33,132476.0,43.4834,43.6469,43.4752,43.606,132476.0
2018-11-26 13:00:00,53.33,53.4,53.18,53.28,80802.0,43.606,43.6632,43.4834,43.5651,80802.0
2018-11-26 13:10:00,53.27,53.44,53.26,53.41,79088.0,43.557,43.696,43.5488,43.6714,79088.0
2018-11-26 13:20:00,53.41,53.53,53.35,53.52,86241.0,43.6714,43.7695,43.6224,43.7614,86241.0
2018-11-26 13:30:00,53.53,53.64,53.5,53.59,101477.0,43.7695,43.8595,43.745,43.8186,101477.0
2018-11-26 13:40:00,53.61,53.61,53.4,53.52,113201.0,43.835,43.835,43.6632,43.7614,113201.0
2018-11-26 13:50:00,53.51,53.57,53.33,53.33,93928.0,43.7532,43.8022,43.606,43.606,93928.0
2018-11-26 14:00:00,53.33,53.34,53.14,53.22,119570.0,43.606,43.6142,43.4507,43.5161,119570.0
2018-11-26 14:10:00,53.21,53.38,53.14,53.17,223454.0,43.5079,43.6469,43.4507,43.4752,223454.0
2018-11-26 14:20:00,53.18,53.26,53.12,53.16,159718.0,43.4834,43.5488,43.4343,43.467,159718.0
2018-11-26 14:30:00,53.15,53.28,52.99,53.03,149945.0,43.4588,43.5651,43.328,43.3607,149945.0
2018-11-26 14:40:00,53.02,53.29,52.93,53.26,118526.0,43.3525,43.5733,43.2789,43.5488,118526.0
2018-11-26 14:50:00,53.26,53.26,53.16,53.25,97583.0,43.5488,43.5488,43.467,43.5406,97583.0
2018-11-26 15:00:00,53.26,53.27,53.19,53.27,63579.0,43.5488,43.557,43.4915,43.557,63579.0
2018-11-26 15:10:00,53.26,53.44,53.22,53.43,159688.0,43.5488,43.696,43.5161,43.6878,159688.0
2018-11-26 15:20:00,53.43,53.46,53.36,53.39,34671.0,43.6878,43.7123,43.6305,43.6551,34671.0
2018-11-26 15:30:00,53.38,53.39,53.29,53.34,102797.0,43.6469,43.6551,43.5733,43.6142,102797.0
2018-11-26 15:40:00,53.34,53.36,53.32,53.36,98187.0,43.6142,43.6305,43.5978,43.6305,98187.0
2018-11-26 15:50:00,53.35,53.37,53.32,53.37,194431.0,43.6224,43.6387,43.5978,43.6387,194431.0
2018-11-27 09:30:00,53.38,53.67,53.28,53.48,213868.0,43.6469,43.884,43.5651,43.7287,213868.0
2018-11-27 09:40:00,53.49,53.57,53.31,53.52,312605.0,43.7368,43.8022,43.5897,43.7614,312605.0
2018-11-27 09:50:00,53.52,53.83,53.44,53.8,322278.0,43.7614,44.0148,43.696,43.9903,322278.0
2018-11-27 10:00:00,53.82,53.93,53.7,53.78,202176.0,44.0067,44.0966,43.9085,43.974,202176.0
2018-11-27 10:10:00,53.8,54.11,53.76,53.94,152645.0,43.9903,44.2438,43.9576,44.1048,152645.0
2018-11-27 10:20:00,53.96,54.07,53.89,53.97,42388.0,44.1211,44.2111,44.0639,44.1293,42388.0
2018-11-27 10:30:00,53.96,54.05,53.89,53.98,72615.0,44.1211,44.1947,44.0639,44.1375,72615.0
2018-11-27 10:40:00,53.98,54.27,53.96,54.13,272844.0,44.1375,44.3746,44.1211,44.2601,272844.0
2018-11-27 10:50:00,54.13,54.16,53.98,54.08,325390.0,44.2601,44.2847,44.1375,44.2193,325390.0
2018-11-27 11:00:00,54.08,54.24,54.01,54.1,352662.0,44.2193,44.3501,44.162,44.2356,352662.0
2018-11-27 11:10:00,54.09,54.22,54.04,54.15,96737.0,44.2274,44.3337,44.1866,44.2765,96737.0
2018-11-27 11:20:00,54.15,54.29,54.1,54.29,54385.0,44.2765,44.391,44.2356,44.391,54385.0
2018-11-27 11:30:00,54.3,54.39,54.27,54.35,39286.0,44.3991,44.4727,44.3746,44.44,39286.0
2018-11-27 11:40:00,54.38,54.38,54.18,54.22,37677.0,44.4646,44.4646,44.301,44.3337,37677.0
2018-11-27 11:50:00,54.23,54.46,54.22,54.39,30679.0,44.3419,44.53,44.3337,44.4727,30679.0
2018-11-27 12:00:00,54.4,54.49,54.36,54.47,35131.0,44.4809,44.5545,44.4482,44.5381,35131.0
2018-11-27 12:10:00,54.47,54.47,54.26,54.32,32737.0,44.5381,44.5381,44.3664,44.4155,32737.0
2018-11-27 12:20:00,54.32,54.38,54.18,54.22,27140.0,44.4155,44.4646,44.301,44.3337,27140.0
2018-11-27 12:30:00,54.21,54.29,54.15,54.29,16900.0,44.3256,44.391,44.2765,44.391,16900.0
2018-11-27 12:40:00,54.29,54.36,54.21,54.22,33462.0,44.391,44.4482,44.3256,44.3337,33462.0
2018-11-27 12:50:00,54.22,54.23,54.08,54.09,29313.0,44.3337,44.3419,44.2193,44.2274,29313.0
2018-11-27 13:00:00,54.07,54.21,54.07,54.18,42485.0,44.2111,44.3256,44.2111,44.301,42485.0
2018-11-27 13:10:00,54.18,54.31,54.1,54.19,44114.0,44.301,44.4073,44.2356,44.3092,44114.0
2018-11-27 13:20:00,54.19,54.23,54.11,54.16,30835.0,44.3092,44.3419,44.2438,44.2847,30835.0
2018-11-27 13:30:00,54.16,54.26,54.1,54.2,39516.0,44.2847,44.3664,44.2356,44.3174,39516.0
2018-11-27 13:40:00,54.2,54.21,54.12,54.18,24181.0,44.3174,44.3256,44.252,44.301,24181.0
2018-11-27 13:50:00,54.18,54.23,54.14,54.21,82097.0,44.301,44.3419,44.2683,44.3256,82097.0
2018-11-27 14:00:00,54.23,54.31,54.16,54.17,100546.0,44.3419,44.4073,44.2847,44.2928,100546.0
2018-11-27 14:10:00,54.17,54.2,54.09,54.13,52877.0,44.2928,44.3174,44.2274,44.2601,52877.0
2018-11-27 14:20:00,54.12,54.17,54.03,54.16,191256.0,44.252,44.2928,44.1784,44.2847,191256.0
2018-11-27 14:30:00,54.16,54.18,54.08,54.1,52733.0,44.2847,44.301,44.2193,44.2356,52733.0
2018-11-27 14:40:00,54.12,54.17,54.09,54.1,56182.0,44.252,44.2928,44.2274,44.2356,56182.0
2018-11-27 14:50:00,54.1,54.1,54.02,54.04,104498.0,44.2356,44.2356,44.1702,44.1866,104498.0
2018-11-27 15:00:00,54.04,54.13,53.88,54.13,157048.0,44.1866,44.2601,44.0557,44.2601,157048.0
2018-11-27 15:10:00,54.14,54.17,54.02,54.04,61943.0,44.2683,44.2928,44.1702,44.1866,61943.0
2018-11-27 15:20:00,54.05,54.1,53.99,54.1,114638.0,44.1947,44.2356,44.1457,44.2356,114638.0
2018-11-27 15:30:00,54.11,54.25,54.08,54.17,115271.0,44.2438,44.3583,44.2193,44.2928,115271.0
2018-11-27 15:40:00,54.18,54.23,54.09,54.19,138753.0,44.301,44.3419,44.2274,44.3092,138753.0
2018-11-27 15:50:00,54.19,54.33,54.15,54.33,234457.0,44.3092,44.4237,44.2765,44.4237,234457.0
2018-11-28 09:30:00,54.37,54.46,54.05,54.45,49432.0,44.4564,44.53,44.1947,44.5218,49432.0
2018-11-28 09:40:00,54.49,54.57,54.11,54.34,110610.0,44.5545,44.6199,44.2438,44.4319,110610.0
2018-11-28 09:50:00,54.33,54.36,53.99,54.07,79359.0,44.4237,44.4482,44.1457,44.2111,79359.0
2018-11-28 10:00:00,54.06,54.2,53.87,53.91,82510.0,44.2029,44.3174,44.0475,44.0803,82510.0
2018-11-28 10:10:00,53.89,54.16,53.86,54.16,31816.0,44.0639,44.2847,44.0394,44.2847,31816.0
2018-11-28 10:20:00,54.18,54.23,54.07,54.14,29820.0,44.301,44.3419,44.2111,44.2683,29820.0
2018-11-28 10:30:00,54.15,54.27,54.12,54.23,104758.0,44.2765,44.3746,44.252,44.3419,104758.0
2018-11-28 10:40:00,54.23,54.24,54.01,54.13,43735.0,44.3419,44.3501,44.162,44.2601,43735.0
2018-11-28 10:50:00,54.14,54.23,54.1,54.14,25623.0,44.2683,44.3419,44.2356,44.2683,25623.0
2018-11-28 11:00:00,54.15,54.24,54.12,54.19,47590.0,44.2765,44.3501,44.252,44.3092,47590.0
2018-11-28 11:10:00,54.18,54.18,54.04,54.06,26774.0,44.301,44.301,44.1866,44.2029,26774.0
2018-11-28 11:20:00,54.05,54.1,53.99,54.0,25850.0,44.1947,44.2356,44.1457,44.1538,25850.0
2018-11-28 11:30:00,54.0,54.05,53.93,53.94,40896.0,44.1538,44.1947,44.0966,44.1048,40896.0
2018-11-28 11:40:00,53.94,53.95,53.87,53.93,28710.0,44.1048,44.113,44.0475,44.0966,28710.0
2018-11-28 11:50:00,53.94,54.06,53.92,54.01,34257.0,44.1048,44.2029,44.0884,44.162,34257.0
2018-11-28 12:00:00,54.01,54.48,54.01,54.4,274947.0,44.162,44.5463,44.162,44.4809,274947.0
2018-11-28 12:10:00,54.4,54.45,54.26,54.31,144419.0,44.4809,44.5218,44.3664,44.4073,144419.0
2018-11-28 12:20:00,54.32,54.41,54.27,54.4,118965.0,44.4155,44.4891,44.3746,44.4809,118965.0
2018-11-28 12:30:00,54.41,54.42,54.22,54.3,151765.0,44.4891,44.4973,44.3337,44.3991,151765.0
2018-11-28 12:40:00,54.32,54.61,54.25,54.54,80786.0,44.4155,44.6526,44.3583,44.5954,80786.0
2018-11-28 12:50:00,54.56,54.61,54.34,54.43,225699.0,44.6117,44.6526,44.4319,44.5054,225699.0
2018-11-28 13:00:00,54.47,54.48,54.25,54.31,149583.0,44.5381,44.5463,44.3583,44.4073,149583.0
2018-11-28 13:10:00,54.31,54.33,54.04,54.21,246548.0,44.4073,44.4237,44.1866,44.3256,246548.0
2018-11-28 13:20:00,54.23,54.26,54.15,54.2,230116.0,44.3419,44.3664,44.2765,44.3174,230116.0
2018-11-28 13:30:00,54.21,54.51,54.2,54.45,119599.0,44.3256,44.5709,44.3174,44.5218,119599.0
2018-11-28 13:40:00,54.46,54.47,54.17,54.21,374981.0,44.53,44.5381,44.2928,44.3256,374981.0
2018-11-28 13:50:00,54.21,54.27,54.14,54.17,134263.0,44.3256,44.3746,44.2683,44.2928,134263.0
2018-11-28 14:00:00,54.16,54.2,54.12,54.16,120789.0,44.2847,44.3174,44.252,44.2847,120789.0
2018-11-28 14:10:00,54.16,54.2,54.06,54.17,112917.0,44.2847,44.3174,44.2029,44.2928,112917.0
2018-11-28 14:20:00,54.17,54.36,54.14,54.27,70111.0,44.2928,44.4482,44.2683,44.3746,70111.0
2018-11-28 14:30:00,54.27,54.27,54.18,54.22,69011.0,44.3746,44.3746,44.301,44.3337,69011.0
2018-11-28 14:40:00,54.21,54.31,54.21,54.31,129075.0,44.3256,44.4073,44.3256,44.4073,129075.0
2018-11-28 14:50:00,54.3,54.31,54.23,54.29,49051.0,44.3991,44.4073,44.3419,44.391,49051.0
2018-11-28 15:00:00,54.28,54.53,54.25,54.48,60971.0,44.3828,44.5872,44.3583,44.5463,60971.0
2018-11-28 15:10:00,54.48,54.72,54.45,54.66,42105.0,44.5463,44.7426,44.5218,44.6935,42105.0
2018-11-28 15:20:00,54.67,54.75,54.63,54.71,49965.0,44.7017,44.7671,44.669,44.7344,49965.0
2018-11-28 15:30:00,54.71,54.76,54.62,54.71,243461.0,44.7344,44.7753,44.6608,44.7344,243461.0
2018-11-28 15:40:00,54.72,54.74,54.63,54.71,289508.0,44.7426,44.7589,44.669,44.7344,289508.0
2018-11-28 15:50:00,54.7,54.89,54.62,54.89,357293.0,44.7262,44.8816,44.6608,44.8816,357293.0
2018-11-29 09:30:00,54.81,55.16,54.56,55.04,72542.0,44.8162,45.1023,44.6117,45.0042,72542.0
2018-11-29 09:40:00,55.02,55.07,54.83,54.83,33307.0,44.9879,45.0287,44.8325,44.8325,33307.0
2018-11-29 09:50:00,54.83,54.89,54.68,54.71,33545.0,44.8325,44.8816,44.7099,44.7344,33545.0
2018-11-29 10:00:00,54.71,54.83,54.64,54.8,44360.0,44.7344,44.8325,44.6771,44.808,44360.0
2018-11-29 10:10:00,54.83,55.03,54.81,54.94,41143.0,44.8325,44.996,44.8162,44.9224,41143.0
2018-11-29 10:20:00,54.91,54.93,54.8,54.84,27533.0,44.8979,44.9143,44.808,44.8407,27533.0
2018-11-29 10:30:00,54.83,55.0,54.81,54.83,39579.0,44.8325,44.9715,44.8162,44.8325,39579.0
2018-11-29 10:40:00,54.82,54.82,54.67,54.78,22488.0,44.8243,44.8243,44.7017,44.7916,22488.0
2018-11-29 10:50:00,54.79,54.95,54.76,54.94,44036.0,44.7998,44.9306,44.7753,44.9224,44036.0
2018-11-29 11:00:00,54.95,55.03,54.91,55.0,46802.0,44.9306,44.996,44.8979,44.9715,46802.0
2018-11-29 11:10:00,55.0,55.02,54.86,54.89,34237.0,44.9715,44.9879,44.857,44.8816,34237.0
2018-11-29 11:20:00,54.89,55.0,54.85,54.97,42157.0,44.8816,44.9715,44.8489,44.947,42157.0
2018-11-29 11:30:00,54.98,55.02,54.9,55.02,42262.0,44.9552,44.9879,44.8897,44.9879,42262.0
2018-11-29 11:40:00,55.01,55.04,54.96,54.98,78143.0,44.9797,45.0042,44.9388,44.9552,78143.0
2018-11-29 11:50:00,54.99,55.25,54.95,55.24,213725.0,44.9633,45.1759,44.9306,45.1677,213725.0
2018-11-29 12:00:00,55.24,55.33,55.04,55.12,88593.0,45.1677,45.2413,45.0042,45.0696,88593.0
2018-11-29 12:10:00,55.12,55.23,55.08,55.15,66631.0,45.0696,45.1596,45.0369,45.0942,66631.0
2018-11-29 12:20:00,55.16,55.16,55.0,55.07,27591.0,45.1023,45.1023,44.9715,45.0287,27591.0
2018-11-29 12:30:00,55.06,55.25,55.06,55.25,64081.0,45.0206,45.1759,45.0206,45.1759,64081.0
2018-11-29 12:40:00,55.26,55.55,55.23,55.38,210486.0,45.1841,45.4212,45.1596,45.2822,210486.0
2018-11-29 12:50:00,55.4,55.44,55.28,55.32,49530.0,45.2986,45.3313,45.2005,45.2332,49530.0
2018-11-29 13:00:00,55.33,55.38,55.3,55.3,25953.0,45.2413,45.2822,45.2168,45.2168,25953.0
2018-11-29 13:10:00,55.29,55.31,55.19,55.21,30112.0,45.2086,45.225,45.1269,45.1432,30112.0
2018-11-29 13:20:00,55.22,55.22,55.07,55.07,26175.0,45.1514,45.1514,45.0287,45.0287,26175.0
2018-11-29 13:30:00,55.07,55.14,55.04,55.04,26103.0,45.0287,45.086,45.0042,45.0042,26103.0
2018-11-29 13:40:00,55.05,55.15,55.01,55.15,34074.0,45.0124,45.0942,44.9797,45.0942,34074.0
2018-11-29 13:50:00,55.15,55.17,55.09,55.14,23239.0,45.0942,45.1105,45.0451,45.086,23239.0
2018-11-29 14:00:00,55.14,55.21,55.12,55.15,23579.0,45.086,45.1432,45.0696,45.0942,23579.0
2018-11-29 14:10:00,55.15,55.29,55.15,55.29,36778.0,45.0942,45.2086,45.0942,45.2086,36778.0
2018-11-29 14:20:00,55.29,55.32,55.12,55.14,40674.0,45.2086,45.2332,45.0696,45.086,40674.0
2018-11-29 14:30:00,55.14,55.2,55.14,55.15,29745.0,45.086,45.135,45.086,45.0942,29745.0
2018-11-29 14:40:00,55.15,55.24,55.13,55.23,87303.0,45.0942,45.1677,45.0778,45.1596,87303.0
2018-11-29 14:50:00,55.23,55.34,55.17,55.17,132240.0,45.1596,45.2495,45.1105,45.1105,132240.0
2018-11-29 15:00:00,55.18,55.22,55.16,55.2,49241.0,45.1187,45.1514,45.1023,45.135,49241.0
2018-11-29 15:10:00,55.19,55.23,55.11,55.15,47286.0,45.1269,45.1596,45.0615,45.0942,47286.0
2018-11-29 15:20:00,55.16,55.21,55.13,55.19,80019.0,45.1023,45.1432,45.0778,45.1269,80019.0
2018-11-29 15:30:00,55.2,55.21,55.1,55.12,80643.0,45.135,45.1432,45.0533,45.0696,80643.0
2018-11-29 15:40:00,55.12,55.18,55.06,55.07,84312.0,45.0696,45.1187,45.0206,45.0287,84312.0
2018-11-29 15:50:00,55.06,55.1,55.0,55.02,202893.0,45.0206,45.0533,44.9715,44.9879,202893.0
2018-11-30 09:30:00,55.23,55.23,54.61,54.61,41537.0,45.1596,45.1596,44.6526,44.6526,41537.0
2018-11-30 09:40:00,54.64,54.89,54.61,54.81,25015.0,44.6771,44.8816,44.6526,44.8162,25015.0
2018-11-30 09:50:00,54.83,55.07,54.82,55.06,29295.0,44.8325,45.0287,44.8243,45.0206,29295.0
2018-11-30 10:00:00,55.06,55.11,54.73,54.74,45899.0,45.0206,45.0615,44.7507,44.7589,45899.0
2018-11-30 10:10:00,54.73,54.74,54.52,54.58,169200.0,44.7507,44.7589,44.579,44.6281,169200.0
2018-11-30 10:20:00,54.58,54.69,54.39,54.69,221774.0,44.6281,44.718,44.4727,44.718,221774.0
2018-11-30 10:30:00,54.69,55.09,54.65,54.88,51569.0,44.718,45.0451,44.6853,44.8734,51569.0
2018-11-30 10:40:00,54.89,54.9,54.68,54.71,36528.0,44.8816,44.8897,44.7099,44.7344,36528.0
2018-11-30 10:50:00,54.7,54.73,54.62,54.66,36407.0,44.7262,44.7507,44.6608,44.6935,36407.0
2018-11-30 11:00:00,54.66,54.72,54.51,54.61,40669.0,44.6935,44.7426,44.5709,44.6526,40669.0
2018-11-30 11:10:00,54.61,54.73,54.51,54.57,120815.0,44.6526,44.7507,44.5709,44.6199,120815.0
2018-11-30 11:20:00,54.58,54.77,54.42,54.49,357450.0,44.6281,44.7834,44.4973,44.5545,357450.0
2018-11-30 11:30:00,54.47,54.58,54.19,54.28,105944.0,44.5381,44.6281,44.3092,44.3828,105944.0
2018-11-30 11:40:00,54.29,54.41,54.11,54.37,129560.0,44.391,44.4891,44.2438,44.4564,129560.0
2018-11-30 11:50:00,54.38,54.54,54.33,54.52,65941.0,44.4646,44.5954,44.4237,44.579,65941.0
2018-11-30 12:00:00,54.52,54.52,54.26,54.33,240467.0,44.579,44.579,44.3664,44.4237,240467.0
2018-11-30 12:10:00,54.34,54.4,54.15,54.18,145549.0,44.4319,44.4809,44.2765,44.301,145549.0
2018-11-30 12:20:00,54.2,54.33,54.17,54.29,97510.0,44.3174,44.4237,44.2928,44.391,97510.0
2018-11-30 12:30:00,54.29,54.48,54.28,54.48,79200.0,44.391,44.5463,44.3828,44.5463,79200.0
2018-11-30 12:40:00,54.48,54.54,54.41,54.43,75078.0,44.5463,44.5954,44.4891,44.5054,75078.0
2018-11-30 12:50:00,54.44,54.51,54.42,54.42,30514.0,44.5136,44.5709,44.4973,44.4973,30514.0
2018-11-30 13:00:00,54.41,54.43,54.26,54.3,34817.0,44.4891,44.5054,44.3664,44.3991,34817.0
2018-11-30 13:10:00,54.28,54.32,54.26,54.29,34051.0,44.3828,44.4155,44.3664,44.391,34051.0
2018-11-30 13:20:00,54.27,54.3,54.2,54.26,64375.0,44.3746,44.3991,44.3174,44.3664,64375.0
2018-11-30 13:30:00,54.26,54.46,54.22,54.45,89834.0,44.3664,44.53,44.3337,44.5218,89834.0
2018-11-30 13:40:00,54.44,54.5,54.39,54.5,33907.0,44.5136,44.5627,44.4727,44.5627,33907.0
2018-11-30 13:50:00,54.51,54.59,54.5,54.54,23809.0,44.5709,44.6363,44.5627,44.5954,23809.0
2018-11-30 14:00:00,54.55,54.66,54.53,54.62,44088.0,44.6036,44.6935,44.5872,44.6608,44088.0
2018-11-30 14:10:00,54.61,54.76,54.57,54.71,56767.0,44.6526,44.7753,44.6199,44.7344,56767.0
2018-11-30 14:20:00,54.7,54.84,54.67,54.83,37343.0,44.7262,44.8407,44.7017,44.8325,37343.0
2018-11-30 14:30:00,54.83,54.87,54.72,54.74,30984.0,44.8325,44.8652,44.7426,44.7589,30984.0
2018-11-30 14:40:00,54.76,54.84,54.74,54.77,48168.0,44.7753,44.8407,44.7589,44.7834,48168.0
2018-11-30 14:50:00,54.77,54.91,54.72,54.87,29374.0,44.7834,44.8979,44.7426,44.8652,29374.0
2018-11-30 15:00:00,54.88,54.89,54.82,54.87,32696.0,44.8734,44.8816,44.8243,44.8652,32696.0
2018-11-30 15:10:00,54.88,54.91,54.84,54.87,35698.0,44.8734,44.8979,44.8407,44.8652,35698.0
2018-11-30 15:20:00,54.86,54.91,54.84,54.87,42557.0,44.857,44.8979,44.8407,44.8652,42557.0
2018-11-30 15:30:00,54.87,54.93,54.78,54.81,55261.0,44.8652,44.9143,44.7916,44.8162,55261.0
2018-11-30 15:40:00,54.81,54.84,54.69,54.73,90602.0,44.8162,44.8407,44.718,44.7507,90602.0
2018-11-30 15:50:00,54.74,54.89,54.68,54.84,241913.0,44.7589,44.8816,44.7099,44.8407,241913.0
2018-12-03 09:30:00,55.0,55.7,54.92,55.55,98485.0,44.9715,45.5439,44.9061,45.4212,98485.0
2018-12-03 09:40:00,55.57,55.8,55.53,55.71,101388.0,45.4376,45.6256,45.4049,45.552,101388.0
2018-12-03 09:50:00,55.72,56.51,55.57,56.26,302465.0,45.5602,46.2062,45.4376,46.0018,302465.0
2018-12-03 10:00:00,56.3,56.32,55.68,55.79,223984.0,46.0345,46.0508,45.5275,45.6175,223984.0
2018-12-03 10:10:00,55.78,55.83,55.57,55.67,554827.0,45.6093,45.6502,45.4376,45.5193,554827.0
2018-12-03 10:20:00,55.7,56.24,55.62,56.19,525691.0,45.5439,45.9854,45.4785,45.9445,525691.0
2018-12-03 10:30:00,56.19,56.32,56.05,56.25,67685.0,45.9445,46.0508,45.8301,45.9936,67685.0
2018-12-03 10:40:00,56.26,56.27,55.73,55.78,401208.0,46.0018,46.0099,45.5684,45.6093,401208.0
2018-12-03 10:50:00,55.79,55.87,55.61,55.61,157268.0,45.6175,45.6829,45.4703,45.4703,157268.0
2018-12-03 11:00:00,55.6,55.8,55.53,55.77,181971.0,45.4621,45.6256,45.4049,45.6011,181971.0
2018-12-03 11:10:00,55.77,56.04,55.76,56.03,92233.0,45.6011,45.8219,45.5929,45.8137,92233.0
2018-12-03 11:20:00,56.01,56.15,55.92,56.15,108723.0,45.7973,45.9118,45.7238,45.9118,108723.0
2018-12-03 11:30:00,56.13,56.2,55.98,55.99,109904.0,45.8955,45.9527,45.7728,45.781,109904.0
2018-12-03 11:40:00,55.98,56.11,55.95,56.05,209771.0,45.7728,45.8791,45.7483,45.8301,209771.0
2018-12-03 11:50:00,56.06,56.14,56.02,56.03,182396.0,45.8382,45.9036,45.8055,45.8137,182396.0
2018-12-03 12:00:00,56.04,56.16,56.01,56.14,268001.0,45.8219,45.92,45.7973,45.9036,268001.0
2018-12-03 12:10:00,56.15,56.15,55.84,55.9,102541.0,45.9118,45.9118,45.6583,45.7074,102541.0
2018-12-03 12:20:00,55.9,56.07,55.82,56.03,44280.0,45.7074,45.8464,45.642,45.8137,44280.0
2018-12-03 12:30:00,56.04,56.36,56.01,56.32,77096.0,45.8219,46.0835,45.7973,46.0508,77096.0
2018-12-03 12:40:00,56.32,56.35,56.25,56.3,32509.0,46.0508,46.0754,45.9936,46.0345,32509.0
2018-12-03 12:50:00,56.3,56.32,56.18,56.27,37420.0,46.0345,46.0508,45.9364,46.0099,37420.0
2018-12-03 13:00:00,56.26,56.36,56.24,56.27,125006.0,46.0018,46.0835,45.9854,46.0099,125006.0
2018-12-03 13:10:00,56.26,56.32,56.15,56.26,75801.0,46.0018,46.0508,45.9118,46.0018,75801.0
2018-12-03 13:20:00,56.26,56.33,56.16,56.21,69282.0,46.0018,46.059,45.92,45.9609,69282.0
2018-12-03 13:30:00,56.2,56.26,56.16,56.26,45781.0,45.9527,46.0018,45.92,46.0018,45781.0
2018-12-03 13:40:00,56.25,56.41,56.24,56.31,93810.0,45.9936,46.1244,45.9854,46.0426,93810.0
2018-12-03 13:50:00,56.31,56.46,56.27,56.45,35825.0,46.0426,46.1653,46.0099,46.1571,35825.0
2018-12-03 14:00:00,56.46,56.46,56.14,56.23,92451.0,46.1653,46.1653,45.9036,45.9772,92451.0
2018-12-03 14:10:00,56.22,56.46,56.21,56.38,51212.0,45.9691,46.1653,45.9609,46.0999,51212.0
2018-12-03 14:20:00,56.38,56.52,56.37,56.49,49069.0,46.0999,46.2144,46.0917,46.1898,49069.0
2018-12-03 14:30:00,56.5,56.51,56.32,56.38,59098.0,46.198,46.2062,46.0508,46.0999,59098.0
2018-12-03 14:40:00,56.38,56.45,56.33,56.4,57726.0,46.0999,46.1571,46.059,46.1162,57726.0
2018-12-03 14:50:00,56.4,56.46,56.24,56.28,66822.0,46.1162,46.1653,45.9854,46.0181,66822.0
2018-12-03 15:00:00,56.28,56.42,56.28,56.29,79001.0,46.0181,46.1326,46.0181,46.0263,79001.0
2018-12-03 15:10:00,56.29,56.47,56.29,56.39,77832.0,46.0263,46.1735,46.0263,46.1081,77832.0
2018-12-03 15:20:00,56.41,56.44,56.26,56.32,84200.0,46.1244,46.1489,46.0018,46.0508,84200.0
2018-12-03 15:30:00,56.33,56.33,56.19,56.19,100556.0,46.059,46.059,45.9445,45.9445,100556.0
2018-12-03 15:40:00,56.19,56.26,56.08,56.11,155130.0,45.9445,46.0018,45.8546,45.8791,155130.0
2018-12-03 15:50:00,56.1,56.23,55.99,56.21,326894.0,45.8709,45.9772,45.781,45.9609,326894.0
2018-12-04 09:30:00,56.0,56.39,55.54,55.54,269575.0,45.7892,46.1081,45.413,45.413,269575.0
2018-12-04 09:40:00,55.58,55.83,55.5,55.57,101777.0,45.4458,45.6502,45.3803,45.4376,101777.0
2018-12-04 09:50:00,55.55,55.75,55.49,55.49,52390.0,45.4212,45.5848,45.3722,45.3722,52390.0
2018-12-04 10:00:00,55.5,55.7,55.47,55.54,93302.0,45.3803,45.5439,45.3558,45.413,93302.0
2018-12-04 10:10:00,55.54,55.64,55.36,55.4,256012.0,45.413,45.4948,45.2659,45.2986,256012.0
2018-12-04 10:20:00,55.41,55.75,55.36,55.73,60335.0,45.3068,45.5848,45.2659,45.5684,60335.0
2018-12-04 10:30:00,55.75,55.91,55.61,55.88,27086.0,45.5848,45.7156,45.4703,45.6911,27086.0
2018-12-04 10:40:00,55.88,56.04,55.78,55.95,135198.0,45.6911,45.8219,45.6093,45.7483,135198.0
2018-12-04 10:50:00,55.96,56.04,55.8,55.83,42024.0,45.7565,45.8219,45.6256,45.6502,42024.0
2018-12-04 11:00:00,55.78,55.92,55.72,55.86,101712.0,45.6093,45.7238,45.5602,45.6747,101712.0
2018-12-04 11:10:00,55.85,55.85,55.71,55.83,54482.0,45.6665,45.6665,45.552,45.6502,54482.0
2018-12-04 11:20:00,55.83,55.92,55.77,55.83,103887.0,45.6502,45.7238,45.6011,45.6502,103887.0
2018-12-04 11:30:00,55.82,55.86,55.73,55.8,58073.0,45.642,45.6747,45.5684,45.6256,58073.0
2018-12-04 11:40:00,55.8,55.88,55.79,55.82,31459.0,45.6256,45.6911,45.6175,45.642,31459.0
2018-12-04 11:50:00,55.82,55.84,55.73,55.74,138520.0,45.642,45.6583,45.5684,45.5766,138520.0
2018-12-04 12:00:00,55.73,55.73,55.31,55.45,143911.0,45.5684,45.5684,45.225,45.3395,143911.0
2018-12-04 12:10:00,55.45,55.53,55.26,55.29,67330.0,45.3395,45.4049,45.1841,45.2086,67330.0
2018-12-04 12:20:00,55.29,55.3,54.87,54.9,79323.0,45.2086,45.2168,44.8652,44.8897,79323.0
2018-12-04 12:30:00,54.89,55.06,54.74,54.98,52756.0,44.8816,45.0206,44.7589,44.9552,52756.0
2018-12-04 12:40:00,54.98,55.05,54.93,54.99,29013.0,44.9552,45.0124,44.9143,44.9633,29013.0
2018-12-04 12:50:00,54.98,55.04,54.94,54.98,30992.0,44.9552,45.0042,44.9224,44.9552,30992.0
2018-12-04 13:00:00,54.98,55.11,54.95,55.02,28807.0,44.9552,45.0615,44.9306,44.9879,28807.0
2018-12-04 13:10:00,55.03,55.06,54.89,54.95,75011.0,44.996,45.0206,44.8816,44.9306,75011.0
2018-12-04 13:20:00,54.93,54.93,54.55,54.65,39074.0,44.9143,44.9143,44.6036,44.6853,39074.0
2018-12-04 13:30:00,54.64,54.74,54.44,54.5,56415.0,44.6771,44.7589,44.5136,44.5627,56415.0
2018-12-04 13:40:00,54.47,54.71,54.4,54.66,30528.0,44.5381,44.7344,44.4809,44.6935,30528.0
2018-12-04 13:50:00,54.64,54.89,54.63,54.8,33211.0,44.6771,44.8816,44.669,44.808,33211.0
2018-12-04 14:00:00,54.8,54.85,54.67,54.85,34379.0,44.808,44.8489,44.7017,44.8489,34379.0
2018-12-04 14:10:00,54.85,54.92,54.8,54.82,29768.0,44.8489,44.9061,44.808,44.8243,29768.0
2018-12-04 14:20:00,54.84,54.86,54.7,54.73,40222.0,44.8407,44.857,44.7262,44.7507,40222.0
2018-12-04 14:30:00,54.74,54.98,54.74,54.95,64756.0,44.7589,44.9552,44.7589,44.9306,64756.0
2018-12-04 14:40:00,54.95,55.2,54.93,55.12,242018.0,44.9306,45.135,44.9143,45.0696,242018.0
2018-12-04 14:50:00,55.1,55.1,54.9,54.91,73391.0,45.0533,45.0533,44.8897,44.8979,73391.0
2018-12-04 15:00:00,54.9,54.95,54.85,54.91,72876.0,44.8897,44.9306,44.8489,44.8979,72876.0
2018-12-04 15:10:00,54.9,55.06,54.86,54.92,96488.0,44.8897,45.0206,44.857,44.9061,96488.0
2018-12-04 15:20:00,54.91,55.05,54.86,54.96,141237.0,44.8979,45.0124,44.857,44.9388,141237.0
2018-12-04 15:30:00,54.96,55.17,54.92,55.01,173236.0,44.9388,45.1105,44.9061,44.9797,173236.0
2018-12-04 15:40:00,55.01,55.19,54.96,55.19,278273.0,44.9797,45.1269,44.9388,45.1269,278273.0
2018-12-04 15:50:00,55.19,55.21,54.99,55.1,427187.0,45.1269,45.1432,44.9633,45.0533,427187.0
2018-12-06 09:30:00,54.49,54.49,53.95,54.3,188014.0,44.5545,44.5545,44.113,44.3991,188014.0
2018-12-06 09:40:00,54.3,54.3,53.53,53.71,180546.0,44.3991,44.3991,43.7695,43.9167,180546.0
2018-12-06 09:50:00,53.7,53.78,53.13,53.17,154513.0,43.9085,43.974,43.4425,43.4752,154513.0
2018-12-06 10:00:00,53.21,53.45,53.11,53.27,108070.0,43.5079,43.7041,43.4261,43.557,108070.0
2018-12-06 10:10:00,53.26,53.28,52.98,52.98,74987.0,43.5488,43.5651,43.3198,43.3198,74987.0
2018-12-06 10:20:00,52.98,53.21,52.92,53.14,108120.0,43.3198,43.5079,43.2708,43.4507,108120.0
2018-12-06 10:30:00,53.16,53.2,53.01,53.16,188621.0,43.467,43.4997,43.3444,43.467,188621.0
2018-12-06 10:40:00,53.17,53.23,52.98,53.03,152776.0,43.4752,43.5242,43.3198,43.3607,152776.0
2018-12-06 10:50:00,53.02,53.13,52.91,53.0,89762.0,43.3525,43.4425,43.2626,43.3362,89762.0
2018-12-06 11:00:00,52.98,53.01,52.73,52.73,81554.0,43.3198,43.3444,43.1154,43.1154,81554.0
2018-12-06 11:10:00,52.73,52.74,52.57,52.62,56669.0,43.1154,43.1236,42.9846,43.0255,56669.0
2018-12-06 11:20:00,52.61,52.62,52.23,52.3,82778.0,43.0173,43.0255,42.7066,42.7638,82778.0
2018-12-06 11:30:00,52.29,52.42,52.22,52.24,66967.0,42.7556,42.8619,42.6984,42.7148,66967.0
2018-12-06 11:40:00,52.24,52.57,52.17,52.5,79863.0,42.7148,42.9846,42.6575,42.9273,79863.0
2018-12-06 11:50:00,52.51,52.76,52.45,52.65,106570.0,42.9355,43.1399,42.8865,43.05,106570.0
2018-12-06 12:00:00,52.65,52.83,52.55,52.72,55259.0,43.05,43.1972,42.9682,43.1072,55259.0
2018-12-06 12:10:00,52.72,53.0,52.69,52.82,64857.0,43.1072,43.3362,43.0827,43.189,64857.0
2018-12-06 12:20:00,52.82,53.15,52.74,53.14,52460.0,43.189,43.4588,43.1236,43.4507,52460.0
2018-12-06 12:30:00,53.13,53.19,52.99,53.03,39234.0,43.4425,43.4915,43.328,43.3607,39234.0
2018-12-06 12:40:00,53.04,53.32,53.04,53.27,39559.0,43.3689,43.5978,43.3689,43.557,39559.0
2018-12-06 12:50:00,53.26,53.29,53.18,53.27,41125.0,43.5488,43.5733,43.4834,43.557,41125.0
2018-12-06 13:00:00,53.27,53.28,53.03,53.05,34307.0,43.557,43.5651,43.3607,43.3771,34307.0
2018-12-06 13:10:00,53.05,53.1,52.96,52.99,36932.0,43.3771,43.4179,43.3035,43.328,36932.0
2018-12-06 13:20:00,53.0,53.09,52.95,53.02,43134.0,43.3362,43.4098,43.2953,43.3525,43134.0
2018-12-06 13:30:00,53.0,53.01,52.8,52.93,51706.0,43.3362,43.3444,43.1726,43.2789,51706.0
2018-12-06 13:40:00,52.92,53.25,52.92,53.25,32297.0,43.2708,43.5406,43.2708,43.5406,32297.0
2018-12-06 13:50:00,53.25,53.53,53.23,53.52,40962.0,43.5406,43.7695,43.5242,43.7614,40962.0
2018-12-06 14:00:00,53.51,53.65,53.47,53.56,85794.0,43.7532,43.8677,43.7205,43.7941,85794.0
2018-12-06 14:10:00,53.58,53.61,53.33,53.47,195795.0,43.8104,43.835,43.606,43.7205,195795.0
2018-12-06 14:20:00,53.47,53.66,53.4,53.66,57717.0,43.7205,43.8758,43.6632,43.8758,57717.0
2018-12-06 14:30:00,53.63,53.7,53.57,53.66,49015.0,43.8513,43.9085,43.8022,43.8758,49015.0
2018-12-06 14:40:00,53.67,53.77,53.53,53.64,47936.0,43.884,43.9658,43.7695,43.8595,47936.0
2018-12-06 14:50:00,53.64,53.97,53.64,53.92,59136.0,43.8595,44.1293,43.8595,44.0884,59136.0
2018-12-06 15:00:00,53.93,54.03,53.77,53.92,56181.0,44.0966,44.1784,43.9658,44.0884,56181.0
2018-12-06 15:10:00,53.93,54.03,53.84,53.98,75091.0,44.0966,44.1784,44.023,44.1375,75091.0
2018-12-06 15:20:00,53.97,54.09,53.86,54.02,67455.0,44.1293,44.2274,44.0394,44.1702,67455.0
2018-12-06 15:30:00,54.02,54.35,54.01,54.32,100668.0,44.1702,44.44,44.162,44.4155,100668.0
2018-12-06 15:40:00,54.32,54.57,54.21,54.57,172990.0,44.4155,44.6199,44.3256,44.6199,172990.0
2018-12-06 15:50:00,54.57,54.8,54.53,54.8,547794.0,44.6199,44.808,44.5872,44.808,547794.0
2018-12-07 09:30:00,54.46,55.25,54.46,55.2,121554.0,44.53,45.1759,44.53,45.135,121554.0
2018-12-07 09:40:00,55.17,55.44,54.82,54.89,178189.0,45.1105,45.3313,44.8243,44.8816,178189.0
2018-12-07 09:50:00,54.89,55.11,54.88,55.06,141884.0,44.8816,45.0615,44.8734,45.0206,141884.0
2018-12-07 10:00:00,55.06,55.14,54.9,54.91,330821.0,45.0206,45.086,44.8897,44.8979,330821.0
2018-12-07 10:10:00,54.91,54.99,54.47,54.63,103810.0,44.8979,44.9633,44.5381,44.669,103810.0
2018-12-07 10:20:00,54.6,54.8,54.59,54.77,129817.0,44.6444,44.808,44.6363,44.7834,129817.0
2018-12-07 10:30:00,54.75,54.88,54.49,54.69,133433.0,44.7671,44.8734,44.5545,44.718,133433.0
2018-12-07 10:40:00,54.67,54.72,54.53,54.57,175954.0,44.7017,44.7426,44.5872,44.6199,175954.0
2018-12-07 10:50:00,54.56,54.75,54.47,54.73,93978.0,44.6117,44.7671,44.5381,44.7507,93978.0
2018-12-07 11:00:00,54.74,54.83,54.59,54.75,140884.0,44.7589,44.8325,44.6363,44.7671,140884.0
2018-12-07 11:10:00,54.75,54.77,54.41,54.45,90247.0,44.7671,44.7834,44.4891,44.5218,90247.0
2018-12-07 11:20:00,54.45,54.48,54.24,54.47,83234.0,44.5218,44.5463,44.3501,44.5381,83234.0
2018-12-07 11:30:00,54.47,54.52,54.36,54.41,93126.0,44.5381,44.579,44.4482,44.4891,93126.0
2018-12-07 11:40:00,54.44,54.63,54.37,54.53,75340.0,44.5136,44.669,44.4564,44.5872,75340.0
2018-12-07 11:50:00,54.52,54.53,54.15,54.18,57712.0,44.579,44.5872,44.2765,44.301,57712.0
2018-12-07 12:00:00,54.16,54.25,54.12,54.17,34870.0,44.2847,44.3583,44.252,44.2928,34870.0
2018-12-07 12:10:00,54.17,54.38,54.15,54.2,93978.0,44.2928,44.4646,44.2765,44.3174,93978.0
2018-12-07 12:20:00,54.18,54.35,54.18,54.25,41994.0,44.301,44.44,44.301,44.3583,41994.0
2018-12-07 12:30:00,54.23,54.27,53.95,54.07,98871.0,44.3419,44.3746,44.113,44.2111,98871.0
2018-12-07 12:40:00,54.1,54.1,53.96,54.01,51294.0,44.2356,44.2356,44.1211,44.162,51294.0
2018-12-07 12:50:00,54.01,54.34,54.0,54.3,54686.0,44.162,44.4319,44.1538,44.3991,54686.0
2018-12-07 13:00:00,54.29,54.46,54.24,54.26,34463.0,44.391,44.53,44.3501,44.3664,34463.0
2018-12-07 13:10:00,54.25,54.29,54.11,54.14,37016.0,44.3583,44.391,44.2438,44.2683,37016.0
2018-12-07 13:20:00,54.15,54.28,54.14,54.22,37637.0,44.2765,44.3828,44.2683,44.3337,37637.0
2018-12-07 13:30:00,54.2,54.23,54.06,54.14,32556.0,44.3174,44.3419,44.2029,44.2683,32556.0
2018-12-07 13:40:00,54.14,54.29,54.13,54.17,37279.0,44.2683,44.391,44.2601,44.2928,37279.0
2018-12-07 13:50:00,54.16,54.23,54.13,54.13,25576.0,44.2847,44.3419,44.2601,44.2601,25576.0
2018-12-07 14:00:00,54.13,54.13,53.92,53.93,50594.0,44.2601,44.2601,44.0884,44.0966,50594.0
2018-12-07 14:10:00,53.93,54.08,53.82,54.08,33937.0,44.0966,44.2193,44.0067,44.2193,33937.0
2018-12-07 14:20:00,54.1,54.2,53.99,54.12,33628.0,44.2356,44.3174,44.1457,44.252,33628.0
2018-12-07 14:30:00,54.13,54.15,53.97,53.98,38810.0,44.2601,44.2765,44.1293,44.1375,38810.0
2018-12-07 14:40:00,53.97,54.02,53.83,53.97,40905.0,44.1293,44.1702,44.0148,44.1293,40905.0
2018-12-07 14:50:00,53.97,54.06,53.78,53.82,54174.0,44.1293,44.2029,43.974,44.0067,54174.0
2018-12-07 15:00:00,53.85,54.02,53.8,54.02,42798.0,44.0312,44.1702,43.9903,44.1702,42798.0
2018-12-07 15:10:00,54.04,54.14,53.89,54.03,56512.0,44.1866,44.2683,44.0639,44.1784,56512.0
2018-12-07 15:20:00,54.03,54.13,53.91,54.07,48635.0,44.1784,44.2601,44.0803,44.2111,48635.0
2018-12-07 15:30:00,54.06,54.34,54.0,54.06,90366.0,44.2029,44.4319,44.1538,44.2029,90366.0
2018-12-07 15:40:00,54.05,54.17,53.89,53.91,145622.0,44.1947,44.2928,44.0639,44.0803,145622.0
2018-12-07 15:50:00,53.89,54.06,53.89,53.92,254075.0,44.0639,44.2029,44.0639,44.0884,254075.0
2018-12-10 09:30:00,53.91,53.93,53.4,53.49,51740.0,44.0803,44.0966,43.6632,43.7368,51740.0
2018-12-10 09:40:00,53.49,53.49,52.87,52.95,51925.0,43.7368,43.7368,43.2299,43.2953,51925.0
2018-12-10 09:50:00,52.96,52.98,52.56,52.57,49746.0,43.3035,43.3198,42.9764,42.9846,49746.0
2018-12-10 10:00:00,52.56,52.7,52.41,52.64,158151.0,42.9764,43.0909,42.8538,43.0418,158151.0
2018-12-10 10:10:00,52.61,52.74,52.57,52.73,149214.0,43.0173,43.1236,42.9846,43.1154,149214.0
2018-12-10 10:20:00,52.73,52.88,52.62,52.68,154353.0,43.1154,43.2381,43.0255,43.0745,154353.0
2018-12-10 10:30:00,52.68,52.82,52.3,52.33,52540.0,43.0745,43.189,42.7638,42.7883,52540.0
2018-12-10 10:40:00,52.31,52.52,52.28,52.47,72102.0,42.772,42.9437,42.7475,42.9028,72102.0
2018-12-10 10:50:00,52.46,52.48,52.06,52.14,49948.0,42.8946,42.911,42.5676,42.633,49948.0
2018-12-10 11:00:00,52.14,52.14,51.73,51.74,109302.0,42.633,42.633,42.2977,42.3059,109302.0
2018-12-10 11:10:00,51.73,51.86,51.57,51.65,65625.0,42.2977,42.404,42.1669,42.2323,65625.0
2018-12-10 11:20:00,51.65,51.72,51.52,51.72,91510.0,42.2323,42.2896,42.126,42.2896,91510.0
2018-12-10 11:30:00,51.71,51.96,51.57,51.96,74717.0,42.2814,42.4858,42.1669,42.4858,74717.0
2018-12-10 11:40:00,51.96,52.11,51.88,51.99,106465.0,42.4858,42.6085,42.4204,42.5103,106465.0
2018-12-10 11:50:00,51.99,52.09,51.83,51.95,77001.0,42.5103,42.5921,42.3795,42.4776,77001.0
2018-12-10 12:00:00,51.95,52.01,51.71,51.79,56423.0,42.4776,42.5267,42.2814,42.3468,56423.0
2018-12-10 12:10:00,51.79,51.96,51.74,51.77,47681.0,42.3468,42.4858,42.3059,42.3305,47681.0
2018-12-10 12:20:00,51.76,51.83,51.61,51.69,45225.0,42.3223,42.3795,42.1996,42.265,45225.0
2018-12-10 12:30:00,51.68,52.14,51.68,52.1,32175.0,42.2569,42.633,42.2569,42.6003,32175.0
2018-12-10 12:40:00,52.1,52.37,52.1,52.35,45707.0,42.6003,42.8211,42.6003,42.8047,45707.0
2018-12-10 12:50:00,52.35,52.44,52.3,52.3,64624.0,42.8047,42.8783,42.7638,42.7638,64624.0
2018-12-10 13:00:00,52.3,52.41,52.2,52.35,41444.0,42.7638,42.8538,42.682,42.8047,41444.0
2018-12-10 13:10:00,52.37,52.61,52.29,52.54,55404.0,42.8211,43.0173,42.7556,42.9601,55404.0
2018-12-10 13:20:00,52.54,52.58,52.38,52.43,36939.0,42.9601,42.9928,42.8292,42.8701,36939.0
2018-12-10 13:30:00,52.45,52.74,52.42,52.62,50424.0,42.8865,43.1236,42.8619,43.0255,50424.0
2018-12-10 13:40:00,52.6,52.71,52.53,52.67,49660.0,43.0091,43.0991,42.9519,43.0664,49660.0
2018-12-10 13:50:00,52.68,52.85,52.66,52.66,35779.0,43.0745,43.2135,43.0582,43.0582,35779.0
2018-12-10 14:00:00,52.67,52.79,52.62,52.73,44733.0,43.0664,43.1645,43.0255,43.1154,44733.0
2018-12-10 14:10:00,52.74,52.77,52.63,52.69,46851.0,43.1236,43.1481,43.0336,43.0827,46851.0
2018-12-10 14:20:00,52.7,52.88,52.64,52.84,37174.0,43.0909,43.2381,43.0418,43.2054,37174.0
2018-12-10 14:30:00,52.85,53.1,52.82,53.01,42709.0,43.2135,43.4179,43.189,43.3444,42709.0
2018-12-10 14:40:00,53.01,53.12,52.95,53.04,53240.0,43.3444,43.4343,43.2953,43.3689,53240.0
2018-12-10 14:50:00,53.03,53.16,52.84,52.89,62987.0,43.3607,43.467,43.2054,43.2462,62987.0
2018-12-10 15:00:00,52.87,52.97,52.81,52.95,36467.0,43.2299,43.3117,43.1808,43.2953,36467.0
2018-12-10 15:10:00,52.95,53.0,52.77,52.86,78777.0,43.2953,43.3362,43.1481,43.2217,78777.0
2018-12-10 15:20:00,52.86,52.98,52.86,52.98,52055.0,43.2217,43.3198,43.2217,43.3198,52055.0
2018-12-10 15:30:00,52.98,53.36,52.98,53.19,110119.0,43.3198,43.6305,43.3198,43.4915,110119.0
2018-12-10 15:40:00,53.19,53.21,53.07,53.12,130148.0,43.4915,43.5079,43.3934,43.4343,130148.0
2018-12-10 15:50:00,53.11,53.17,53.03,53.03,235445.0,43.4261,43.4752,43.3607,43.3607,235445.0
2018-12-11 09:30:00,53.57,53.83,53.45,53.56,77790.0,43.8022,44.0148,43.7041,43.7941,77790.0
2018-12-11 09:40:00,53.62,53.87,53.48,53.85,34059.0,43.8431,44.0475,43.7287,44.0312,34059.0
2018-12-11 09:50:00,53.84,54.11,53.8,53.95,42429.0,44.023,44.2438,43.9903,44.113,42429.0
2018-12-11 10:00:00,53.94,54.12,53.92,54.06,33833.0,44.1048,44.252,44.0884,44.2029,33833.0
2018-12-11 10:10:00,54.04,54.15,53.89,54.14,72430.0,44.1866,44.2765,44.0639,44.2683,72430.0
2018-12-11 10:20:00,54.15,54.34,54.11,54.34,54605.0,44.2765,44.4319,44.2438,44.4319,54605.0
2018-12-11 10:30:00,54.33,54.34,54.1,54.32,78496.0,44.4237,44.4319,44.2356,44.4155,78496.0
2018-12-11 10:40:00,54.31,54.42,54.21,54.3,51872.0,44.4073,44.4973,44.3256,44.3991,51872.0
2018-12-11 10:50:00,54.3,54.42,54.26,54.42,46310.0,44.3991,44.4973,44.3664,44.4973,46310.0
2018-12-11 11:00:00,54.42,54.42,54.22,54.39,28669.0,44.4973,44.4973,44.3337,44.4727,28669.0
2018-12-11 11:10:00,54.39,54.4,54.21,54.35,48339.0,44.4727,44.4809,44.3256,44.44,48339.0
2018-12-11 11:20:00,54.35,54.39,54.16,54.22,81793.0,44.44,44.4727,44.2847,44.3337,81793.0
2018-12-11 11:30:00,54.21,54.26,54.0,54.11,41746.0,44.3256,44.3664,44.1538,44.2438,41746.0
2018-12-11 11:40:00,54.1,54.15,53.99,54.12,38234.0,44.2356,44.2765,44.1457,44.252,38234.0
2018-12-11 11:50:00,54.12,54.22,54.06,54.08,41681.0,44.252,44.3337,44.2029,44.2193,41681.0
2018-12-11 12:00:00,54.06,54.06,53.64,53.72,33624.0,44.2029,44.2029,43.8595,43.9249,33624.0
2018-12-11 12:10:00,53.73,53.73,53.59,53.59,22519.0,43.9331,43.9331,43.8186,43.8186,22519.0
2018-12-11 12:20:00,53.6,53.77,53.58,53.68,21303.0,43.8268,43.9658,43.8104,43.8922,21303.0
2018-12-11 12:30:00,53.67,53.74,53.53,53.62,35598.0,43.884,43.9413,43.7695,43.8431,35598.0
2018-12-11 12:40:00,53.63,53.8,53.56,53.59,33638.0,43.8513,43.9903,43.7941,43.8186,33638.0
2018-12-11 12:50:00,53.58,53.58,53.28,53.3,45192.0,43.8104,43.8104,43.5651,43.5815,45192.0
2018-12-11 13:00:00,53.3,53.43,53.28,53.36,35687.0,43.5815,43.6878,43.5651,43.6305,35687.0
2018-12-11 13:10:00,53.37,53.43,53.27,53.42,17702.0,43.6387,43.6878,43.557,43.6796,17702.0
2018-12-11 13:20:00,53.41,53.44,53.18,53.22,26740.0,43.6714,43.696,43.4834,43.5161,26740.0
2018-12-11 13:30:00,53.21,53.26,53.14,53.25,23553.0,43.5079,43.5488,43.4507,43.5406,23553.0
2018-12-11 13:40:00,53.26,53.26,52.95,52.97,36021.0,43.5488,43.5488,43.2953,43.3117,36021.0
2018-12-11 13:50:00,52.99,53.04,52.89,52.9,35481.0,43.328,43.3689,43.2462,43.2544,35481.0
2018-12-11 14:00:00,52.88,52.98,52.85,52.88,26280.0,43.2381,43.3198,43.2135,43.2381,26280.0
2018-12-11 14:10:00,52.88,53.11,52.85,53.09,42819.0,43.2381,43.4261,43.2135,43.4098,42819.0
2018-12-11 14:20:00,53.09,53.4,53.06,53.37,43173.0,43.4098,43.6632,43.3852,43.6387,43173.0
2018-12-11 14:30:00,53.37,53.48,53.33,53.38,36726.0,43.6387,43.7287,43.606,43.6469,36726.0
2018-12-11 14:40:00,53.39,53.66,53.39,53.55,40904.0,43.6551,43.8758,43.6551,43.7859,40904.0
2018-12-11 14:50:00,53.55,53.66,53.5,53.6,28474.0,43.7859,43.8758,43.745,43.8268,28474.0
2018-12-11 15:00:00,53.62,53.65,53.45,53.58,37712.0,43.8431,43.8677,43.7041,43.8104,37712.0
2018-12-11 15:10:00,53.59,53.88,53.58,53.71,41297.0,43.8186,44.0557,43.8104,43.9167,41297.0
2018-12-11 15:20:00,53.68,53.72,53.59,53.6,31550.0,43.8922,43.9249,43.8186,43.8268,31550.0
2018-12-11 15:30:00,53.59,53.77,53.58,53.64,82329.0,43.8186,43.9658,43.8104,43.8595,82329.0
2018-12-11 15:40:00,53.64,53.65,53.56,53.57,122798.0,43.8595,43.8677,43.7941,43.8022,122798.0
2018-12-11 15:50:00,53.57,53.58,53.48,53.54,167266.0,43.8022,43.8104,43.7287,43.7777,167266.0
2018-12-12 09:30:00,53.88,54.38,53.87,54.3,75573.0,44.0557,44.4646,44.0475,44.3991,75573.0
2018-12-12 09:40:00,54.29,54.3,53.77,54.0,64341.0,44.391,44.3991,43.9658,44.1538,64341.0
2018-12-12 09:50:00,54.08,54.21,53.86,54.19,44048.0,44.2193,44.3256,44.0394,44.3092,44048.0
2018-12-12 10:00:00,54.18,54.19,53.94,54.17,26638.0,44.301,44.3092,44.1048,44.2928,26638.0
2018-12-12 10:10:00,54.15,54.5,54.08,54.46,28304.0,44.2765,44.5627,44.2193,44.53,28304.0
2018-12-12 10:20:00,54.49,54.54,54.36,54.46,23643.0,44.5545,44.5954,44.4482,44.53,23643.0
2018-12-12 10:30:00,54.48,54.52,54.23,54.23,17558.0,44.5463,44.579,44.3419,44.3419,17558.0
2018-12-12 10:40:00,54.21,54.49,54.18,54.47,38674.0,44.3256,44.5545,44.301,44.5381,38674.0
2018-12-12 10:50:00,54.48,54.56,54.38,54.52,27552.0,44.5463,44.6117,44.4646,44.579,27552.0
2018-12-12 11:00:00,54.53,54.58,54.42,54.58,25130.0,44.5872,44.6281,44.4973,44.6281,25130.0
2018-12-12 11:10:00,54.57,54.67,54.46,54.55,24603.0,44.6199,44.7017,44.53,44.6036,24603.0
2018-12-12 11:20:00,54.54,54.63,54.46,54.51,17554.0,44.5954,44.669,44.53,44.5709,17554.0
2018-12-12 11:30:00,54.54,54.54,54.35,54.5,30831.0,44.5954,44.5954,44.44,44.5627,30831.0
2018-12-12 11:40:00,54.51,54.65,54.5,54.56,21680.0,44.5709,44.6853,44.5627,44.6117,21680.0
2018-12-12 11:50:00,54.56,54.62,54.47,54.62,31413.0,44.6117,44.6608,44.5381,44.6608,31413.0
2018-12-12 12:00:00,54.64,54.74,54.6,54.66,23176.0,44.6771,44.7589,44.6444,44.6935,23176.0
2018-12-12 12:10:00,54.67,54.81,54.65,54.8,30285.0,44.7017,44.8162,44.6853,44.808,30285.0
2018-12-12 12:20:00,54.79,54.79,54.66,54.74,21668.0,44.7998,44.7998,44.6935,44.7589,21668.0
2018-12-12 12:30:00,54.74,54.77,54.69,54.71,35004.0,44.7589,44.7834,44.718,44.7344,35004.0
2018-12-12 12:40:00,54.72,54.8,54.72,54.79,20643.0,44.7426,44.808,44.7426,44.7998,20643.0
2018-12-12 12:50:00,54.81,54.91,54.81,54.89,17277.0,44.8162,44.8979,44.8162,44.8816,17277.0
2018-12-12 13:00:00,54.89,54.89,54.8,54.82,28274.0,44.8816,44.8816,44.808,44.8243,28274.0
2018-12-12 13:10:00,54.83,54.99,54.82,54.94,60902.0,44.8325,44.9633,44.8243,44.9224,60902.0
2018-12-12 13:20:00,54.94,54.94,54.82,54.85,36234.0,44.9224,44.9224,44.8243,44.8489,36234.0
2018-12-12 13:30:00,54.85,54.86,54.72,54.76,26164.0,44.8489,44.857,44.7426,44.7753,26164.0
2018-12-12 13:40:00,54.76,54.78,54.73,54.75,21362.0,44.7753,44.7916,44.7507,44.7671,21362.0
2018-12-12 13:50:00,54.75,54.76,54.53,54.6,40571.0,44.7671,44.7753,44.5872,44.6444,40571.0
2018-12-12 14:00:00,54.6,54.61,54.41,54.42,32871.0,44.6444,44.6526,44.4891,44.4973,32871.0
2018-12-12 14:10:00,54.43,54.44,54.31,54.44,22348.0,44.5054,44.5136,44.4073,44.5136,22348.0
2018-12-12 14:20:00,54.44,54.46,54.19,54.23,32480.0,44.5136,44.53,44.3092,44.3419,32480.0
2018-12-12 14:30:00,54.21,54.24,54.1,54.19,27720.0,44.3256,44.3501,44.2356,44.3092,27720.0
2018-12-12 14:40:00,54.19,54.21,54.02,54.03,55197.0,44.3092,44.3256,44.1702,44.1784,55197.0
2018-12-12 14:50:00,54.02,54.08,53.95,54.04,49549.0,44.1702,44.2193,44.113,44.1866,49549.0
2018-12-12 15:00:00,54.05,54.13,53.96,54.1,56117.0,44.1947,44.2601,44.1211,44.2356,56117.0
2018-12-12 15:10:00,54.11,54.17,53.93,53.98,44575.0,44.2438,44.2928,44.0966,44.1375,44575.0
2018-12-12 15:20:00,53.97,54.06,53.92,53.94,50647.0,44.1293,44.2029,44.0884,44.1048,50647.0
2018-12-12 15:30:00,53.94,54.13,53.93,54.12,90074.0,44.1048,44.2601,44.0966,44.252,90074.0
2018-12-12 15:40:00,54.12,54.16,53.9,53.93,102600.0,44.252,44.2847,44.0721,44.0966,102600.0
2018-12-12 15:50:00,53.92,53.92,53.7,53.74,170492.0,44.0884,44.0884,43.9085,43.9413,170492.0
2018-12-13 09:30:00,53.78,53.78,53.15,53.16,102740.0,43.974,43.974,43.4588,43.467,102740.0
2018-12-13 09:40:00,53.12,53.2,52.12,52.17,140860.0,43.4343,43.4997,42.6166,42.6575,140860.0
2018-12-13 09:50:00,52.15,52.26,51.92,52.15,70997.0,42.6412,42.7311,42.4531,42.6412,70997.0
2018-12-13 10:00:00,52.14,52.42,52.13,52.41,71204.0,42.633,42.8619,42.6248,42.8538,71204.0
2018-12-13 10:10:00,52.45,52.67,52.43,52.57,100333.0,42.8865,43.0664,42.8701,42.9846,100333.0
2018-12-13 10:20:00,52.61,52.81,52.48,52.62,40481.0,43.0173,43.1808,42.911,43.0255,40481.0
2018-12-13 10:30:00,52.63,52.92,52.6,52.8,37060.0,43.0336,43.2708,43.0091,43.1726,37060.0
2018-12-13 10:40:00,52.79,52.81,52.61,52.69,27613.0,43.1645,43.1808,43.0173,43.0827,27613.0
2018-12-13 10:50:00,52.7,52.75,52.5,52.67,36489.0,43.0909,43.1318,42.9273,43.0664,36489.0
2018-12-13 11:00:00,52.67,52.78,52.54,52.76,34425.0,43.0664,43.1563,42.9601,43.1399,34425.0
2018-12-13 11:10:00,52.75,52.75,52.6,52.63,40911.0,43.1318,43.1318,43.0091,43.0336,40911.0
2018-12-13 11:20:00,52.66,52.66,52.51,52.64,25517.0,43.0582,43.0582,42.9355,43.0418,25517.0
2018-12-13 11:30:00,52.62,52.67,52.51,52.57,38252.0,43.0255,43.0664,42.9355,42.9846,38252.0
2018-12-13 11:40:00,52.58,52.71,52.46,52.64,43617.0,42.9928,43.0991,42.8946,43.0418,43617.0
2018-12-13 11:50:00,52.63,52.63,52.47,52.47,31315.0,43.0336,43.0336,42.9028,42.9028,31315.0
2018-12-13 12:00:00,52.45,52.48,52.31,52.34,30145.0,42.8865,42.911,42.772,42.7965,30145.0
2018-12-13 12:10:00,52.33,52.45,52.32,52.42,35884.0,42.7883,42.8865,42.7802,42.8619,35884.0
2018-12-13 12:20:00,52.42,52.45,52.31,52.34,25816.0,42.8619,42.8865,42.772,42.7965,25816.0
2018-12-13 12:30:00,52.35,52.55,52.33,52.54,29666.0,42.8047,42.9682,42.7883,42.9601,29666.0
2018-12-13 12:40:00,52.55,52.59,52.45,52.56,21948.0,42.9682,43.0009,42.8865,42.9764,21948.0
2018-12-13 12:50:00,52.57,52.58,52.48,52.53,25621.0,42.9846,42.9928,42.911,42.9519,25621.0
2018-12-13 13:00:00,52.54,52.55,52.34,52.45,23554.0,42.9601,42.9682,42.7965,42.8865,23554.0
2018-12-13 13:10:00,52.45,52.51,52.37,52.41,26003.0,42.8865,42.9355,42.8211,42.8538,26003.0
2018-12-13 13:20:00,52.4,52.48,52.35,52.45,24296.0,42.8456,42.911,42.8047,42.8865,24296.0
2018-12-13 13:30:00,52.46,52.67,52.46,52.67,34560.0,42.8946,43.0664,42.8946,43.0664,34560.0
2018-12-13 13:40:00,52.71,52.72,52.57,52.57,25055.0,43.0991,43.1072,42.9846,42.9846,25055.0
2018-12-13 13:50:00,52.58,52.6,52.46,52.49,26210.0,42.9928,43.0091,42.8946,42.9192,26210.0
2018-12-13 14:00:00,52.49,52.52,52.35,52.38,28597.0,42.9192,42.9437,42.8047,42.8292,28597.0
2018-12-13 14:10:00,52.38,52.46,52.34,52.44,28718.0,42.8292,42.8946,42.7965,42.8783,28718.0
2018-12-13 14:20:00,52.45,52.48,52.3,52.42,45531.0,42.8865,42.911,42.7638,42.8619,45531.0
2018-12-13 14:30:00,52.42,52.42,52.32,52.39,41239.0,42.8619,42.8619,42.7802,42.8374,41239.0
2018-12-13 14:40:00,52.39,52.43,52.34,52.37,51310.0,42.8374,42.8701,42.7965,42.8211,51310.0
2018-12-13 14:50:00,52.38,52.64,52.38,52.58,167096.0,42.8292,43.0418,42.8292,42.9928,167096.0
2018-12-13 15:00:00,52.58,52.59,52.33,52.35,48215.0,42.9928,43.0009,42.7883,42.8047,48215.0
2018-12-13 15:10:00,52.35,52.5,52.27,52.47,48311.0,42.8047,42.9273,42.7393,42.9028,48311.0
2018-12-13 15:20:00,52.47,52.5,52.38,52.38,45232.0,42.9028,42.9273,42.8292,42.8292,45232.0
2018-12-13 15:30:00,52.38,52.42,52.23,52.29,81505.0,42.8292,42.8619,42.7066,42.7556,81505.0
2018-12-13 15:40:00,52.29,52.53,52.28,52.47,133640.0,42.7556,42.9519,42.7475,42.9028,133640.0
2018-12-13 15:50:00,52.47,52.47,52.32,52.38,274435.0,42.9028,42.9028,42.7802,42.8292,274435.0
2018-12-14 09:30:00,51.74,52.13,51.7,51.95,80238.0,42.3059,42.6248,42.2732,42.4776,80238.0
2018-12-14 09:40:00,51.96,52.01,51.68,51.74,33455.0,42.4858,42.5267,42.2569,42.3059,33455.0
2018-12-14 09:50:00,51.74,51.78,51.53,51.62,37665.0,42.3059,42.3386,42.1342,42.2078,37665.0
2018-12-14 10:00:00,51.59,51.62,51.32,51.5,62373.0,42.1833,42.2078,41.9625,42.1097,62373.0
2018-12-14 10:10:00,51.5,51.66,51.45,51.53,34783.0,42.1097,42.2405,42.0688,42.1342,34783.0
2018-12-14 10:20:00,51.51,51.59,51.35,51.36,23862.0,42.1179,42.1833,41.987,41.9952,23862.0
2018-12-14 10:30:00,51.35,51.43,51.22,51.39,43824.0,41.987,42.0524,41.8807,42.0197,43824.0
2018-12-14 10:40:00,51.4,51.45,51.27,51.36,48639.0,42.0279,42.0688,41.9216,41.9952,48639.0
2018-12-14 10:50:00,51.34,51.43,51.18,51.18,52269.0,41.9789,42.0524,41.848,41.848,52269.0
2018-12-14 11:00:00,51.19,51.23,51.07,51.1,58175.0,41.8562,41.8889,41.7581,41.7826,58175.0
2018-12-14 11:10:00,51.11,51.18,50.98,51.18,62637.0,41.7908,41.848,41.6845,41.848,62637.0
2018-12-14 11:20:00,51.19,51.25,50.81,50.85,151841.0,41.8562,41.9053,41.5455,41.5782,151841.0
2018-12-14 11:30:00,50.87,51.0,50.82,50.84,116284.0,41.5946,41.7009,41.5537,41.57,116284.0
2018-12-14 11:40:00,50.83,50.99,50.72,50.83,115153.0,41.5619,41.6927,41.4719,41.5619,115153.0
2018-12-14 11:50:00,50.82,50.82,50.57,50.64,139620.0,41.5537,41.5537,41.3493,41.4065,139620.0
2018-12-14 12:00:00,50.64,50.78,50.63,50.74,93995.0,41.4065,41.521,41.3983,41.4883,93995.0
2018-12-14 12:10:00,50.73,50.86,50.66,50.81,90191.0,41.4801,41.5864,41.4228,41.5455,90191.0
2018-12-14 12:20:00,50.81,50.9,50.66,50.76,73155.0,41.5455,41.6191,41.4228,41.5046,73155.0
2018-12-14 12:30:00,50.76,50.84,50.71,50.74,49280.0,41.5046,41.57,41.4637,41.4883,49280.0
2018-12-14 12:40:00,50.74,50.74,50.5,50.6,51222.0,41.4883,41.4883,41.292,41.3738,51222.0
2018-12-14 12:50:00,50.61,50.74,50.6,50.63,29020.0,41.382,41.4883,41.3738,41.3983,29020.0
2018-12-14 13:00:00,50.61,50.71,50.54,50.67,25514.0,41.382,41.4637,41.3247,41.431,25514.0
2018-12-14 13:10:00,50.67,50.72,50.62,50.68,55566.0,41.431,41.4719,41.3901,41.4392,55566.0
2018-12-14 13:20:00,50.67,50.7,50.59,50.61,24477.0,41.431,41.4556,41.3656,41.382,24477.0
2018-12-14 13:30:00,50.62,50.64,50.44,50.52,34354.0,41.3901,41.4065,41.243,41.3084,34354.0
2018-12-14 13:40:00,50.51,50.61,50.45,50.6,34427.0,41.3002,41.382,41.2511,41.3738,34427.0
2018-12-14 13:50:00,50.6,50.71,50.48,50.53,73133.0,41.3738,41.4637,41.2757,41.3166,73133.0
2018-12-14 14:00:00,50.51,50.58,50.43,50.55,37220.0,41.3002,41.3574,41.2348,41.3329,37220.0
2018-12-14 14:10:00,50.53,50.56,50.41,50.48,26490.0,41.3166,41.3411,41.2184,41.2757,26490.0
2018-12-14 14:20:00,50.5,50.53,50.42,50.46,39371.0,41.292,41.3166,41.2266,41.2593,39371.0
2018-12-14 14:30:00,50.45,50.45,50.15,50.15,74632.0,41.2511,41.2511,41.0058,41.0058,74632.0
2018-12-14 14:40:00,50.15,50.16,49.95,50.0,71417.0,41.0058,41.014,40.8423,40.8832,71417.0
2018-12-14 14:50:00,50.0,50.11,49.92,50.09,86833.0,40.8832,40.9731,40.8178,40.9568,86833.0
2018-12-14 15:00:00,50.09,50.14,50.04,50.09,53360.0,40.9568,40.9977,40.9159,40.9568,53360.0
2018-12-14 15:10:00,50.1,50.28,50.08,50.28,111016.0,40.965,41.1121,40.9486,41.1121,111016.0
2018-12-14 15:20:00,50.28,50.29,50.18,50.23,67369.0,41.1121,41.1203,41.0304,41.0713,67369.0
2018-12-14 15:30:00,50.23,50.26,50.07,50.18,74944.0,41.0713,41.0958,40.9404,41.0304,74944.0
2018-12-14 15:40:00,50.17,50.19,49.97,50.02,137819.0,41.0222,41.0385,40.8587,40.8995,137819.0
2018-12-14 15:50:00,50.02,50.11,49.98,50.06,324616.0,40.8995,40.9731,40.8668,40.9322,324616.0
2018-12-17 09:30:00,49.23,49.37,49.04,49.25,203917.0,40.2536,40.3681,40.0982,40.2699,203917.0
2018-12-17 09:40:00,49.29,49.3,49.1,49.16,59031.0,40.3026,40.3108,40.1473,40.1964,59031.0
2018-12-17 09:50:00,49.15,49.15,48.7,49.08,143567.0,40.1882,40.1882,39.8202,40.1309,143567.0
2018-12-17 10:00:00,49.07,49.09,48.9,49.0,66834.0,40.1228,40.1391,39.9838,40.0655,66834.0
2018-12-17 10:10:00,48.97,49.08,48.76,48.76,50318.0,40.041,40.1309,39.8693,39.8693,50318.0
2018-12-17 10:20:00,48.77,48.98,48.72,48.84,62217.0,39.8775,40.0492,39.8366,39.9347,62217.0
2018-12-17 10:30:00,48.84,48.92,48.78,48.83,40432.0,39.9347,40.0001,39.8856,39.9265,40432.0
2018-12-17 10:40:00,48.8,49.07,48.78,48.91,37762.0,39.902,40.1228,39.8856,39.9919,37762.0
2018-12-17 10:50:00,48.93,48.99,48.85,48.88,80358.0,40.0083,40.0573,39.9429,39.9674,80358.0
2018-12-17 11:00:00,48.91,49.13,48.9,49.08,100876.0,39.9919,40.1718,39.9838,40.1309,100876.0
2018-12-17 11:10:00,49.07,49.12,48.99,49.01,49416.0,40.1228,40.1636,40.0573,40.0737,49416.0
2018-12-17 11:20:00,49.02,49.2,49.02,49.07,109560.0,40.0819,40.2291,40.0819,40.1228,109560.0
2018-12-17 11:30:00,49.06,49.07,48.92,49.06,35830.0,40.1146,40.1228,40.0001,40.1146,35830.0
2018-12-17 11:40:00,49.07,49.1,48.94,49.03,38173.0,40.1228,40.1473,40.0165,40.0901,38173.0
2018-12-17 11:50:00,49.05,49.06,48.93,48.99,44186.0,40.1064,40.1146,40.0083,40.0573,44186.0
2018-12-17 12:00:00,49.01,49.07,49.0,49.05,38134.0,40.0737,40.1228,40.0655,40.1064,38134.0
2018-12-17 12:10:00,49.03,49.04,48.76,48.8,34280.0,40.0901,40.0982,39.8693,39.902,34280.0
2018-12-17 12:20:00,48.78,48.82,48.59,48.66,38698.0,39.8856,39.9183,39.7303,39.7875,38698.0
2018-12-17 12:30:00,48.66,48.66,48.48,48.55,54257.0,39.7875,39.7875,39.6403,39.6976,54257.0
2018-12-17 12:40:00,48.56,48.58,48.44,48.53,58605.0,39.7058,39.7221,39.6076,39.6812,58605.0
2018-12-17 12:50:00,48.53,48.59,48.35,48.43,80961.0,39.6812,39.7303,39.534,39.5995,80961.0
2018-12-17 13:00:00,48.43,48.56,48.38,48.48,41338.0,39.5995,39.7058,39.5586,39.6403,41338.0
2018-12-17 13:10:00,48.48,48.55,48.45,48.51,36374.0,39.6403,39.6976,39.6158,39.6649,36374.0
2018-12-17 13:20:00,48.5,48.61,48.38,48.53,39624.0,39.6567,39.7466,39.5586,39.6812,39624.0
2018-12-17 13:30:00,48.53,48.63,48.37,48.49,46341.0,39.6812,39.763,39.5504,39.6485,46341.0
2018-12-17 13:40:00,48.48,48.59,48.46,48.52,34453.0,39.6403,39.7303,39.624,39.673,34453.0
2018-12-17 13:50:00,48.53,48.6,48.45,48.45,45614.0,39.6812,39.7385,39.6158,39.6158,45614.0
2018-12-17 14:00:00,48.41,48.46,48.19,48.22,48231.0,39.5831,39.624,39.4032,39.4277,48231.0
2018-12-17 14:10:00,48.21,48.29,48.13,48.28,33725.0,39.4196,39.485,39.3542,39.4768,33725.0
2018-12-17 14:20:00,48.28,48.37,48.21,48.24,57422.0,39.4768,39.5504,39.4196,39.4441,57422.0
2018-12-17 14:30:00,48.24,48.35,48.22,48.26,35608.0,39.4441,39.534,39.4277,39.4605,35608.0
2018-12-17 14:40:00,48.27,48.39,48.2,48.22,38425.0,39.4686,39.5668,39.4114,39.4277,38425.0
2018-12-17 14:50:00,48.23,48.26,48.07,48.15,47307.0,39.4359,39.4605,39.3051,39.3705,47307.0
2018-12-17 15:00:00,48.15,48.2,48.06,48.14,64512.0,39.3705,39.4114,39.2969,39.3623,64512.0
2018-12-17 15:10:00,48.14,48.29,48.11,48.15,93177.0,39.3623,39.485,39.3378,39.3705,93177.0
2018-12-17 15:20:00,48.16,48.19,47.95,48.03,89382.0,39.3787,39.4032,39.207,39.2724,89382.0
2018-12-17 15:30:00,48.04,48.04,47.84,47.87,88749.0,39.2806,39.2806,39.117,39.1416,88749.0
2018-12-17 15:40:00,47.87,47.88,47.66,47.75,137248.0,39.1416,39.1497,38.9699,39.0434,137248.0
2018-12-17 15:50:00,47.75,47.97,47.74,47.94,226781.0,39.0434,39.2233,39.0353,39.1988,226781.0
2018-12-18 09:30:00,48.55,48.63,48.09,48.36,77875.0,39.6976,39.763,39.3215,39.5422,77875.0
2018-12-18 09:40:00,48.36,48.49,48.16,48.39,37110.0,39.5422,39.6485,39.3787,39.5668,37110.0
2018-12-18 09:50:00,48.37,48.42,48.14,48.34,78905.0,39.5504,39.5913,39.3623,39.5259,78905.0
2018-12-18 10:00:00,48.36,48.39,48.09,48.19,34789.0,39.5422,39.5668,39.3215,39.4032,34789.0
2018-12-18 10:10:00,48.21,48.22,47.91,47.97,42765.0,39.4196,39.4277,39.1743,39.2233,42765.0
2018-12-18 10:20:00,47.97,48.1,47.84,48.1,44902.0,39.2233,39.3296,39.117,39.3296,44902.0
2018-12-18 10:30:00,48.09,48.16,47.96,48.04,35229.0,39.3215,39.3787,39.2152,39.2806,35229.0
2018-12-18 10:40:00,48.04,48.06,47.79,47.82,58916.0,39.2806,39.2969,39.0762,39.1007,58916.0
2018-12-18 10:50:00,47.81,47.93,47.77,47.77,52275.0,39.0925,39.1906,39.0598,39.0598,52275.0
2018-12-18 11:00:00,47.78,47.82,47.68,47.75,58686.0,39.068,39.1007,38.9862,39.0434,58686.0
2018-12-18 11:10:00,47.76,47.89,47.62,47.69,44813.0,39.0516,39.1579,38.9371,38.9944,44813.0
2018-12-18 11:20:00,47.68,47.68,47.47,47.6,53354.0,38.9862,38.9862,38.8145,38.9208,53354.0
2018-12-18 11:30:00,47.58,47.76,47.58,47.69,41029.0,38.9044,39.0516,38.9044,38.9944,41029.0
2018-12-18 11:40:00,47.7,47.7,47.51,47.66,32568.0,39.0026,39.0026,38.8472,38.9699,32568.0
2018-12-18 11:50:00,47.66,47.67,47.51,47.56,31367.0,38.9699,38.978,38.8472,38.8881,31367.0
2018-12-18 12:00:00,47.55,47.73,47.53,47.71,45817.0,38.8799,39.0271,38.8636,39.0107,45817.0
2018-12-18 12:10:00,47.73,47.77,47.62,47.75,31222.0,39.0271,39.0598,38.9371,39.0434,31222.0
2018-12-18 12:20:00,47.73,47.78,47.54,47.57,37370.0,39.0271,39.068,38.8717,38.8963,37370.0
2018-12-18 12:30:00,47.55,47.59,47.46,47.47,33274.0,38.8799,38.9126,38.8063,38.8145,33274.0
2018-12-18 12:40:00,47.47,47.55,47.26,47.26,53057.0,38.8145,38.8799,38.6428,38.6428,53057.0
2018-12-18 12:50:00,47.25,47.34,47.16,47.2,53924.0,38.6346,38.7082,38.561,38.5937,53924.0
2018-12-18 13:00:00,47.2,47.41,47.18,47.35,52514.0,38.5937,38.7654,38.5774,38.7164,52514.0
2018-12-18 13:10:00,47.35,47.41,47.26,47.32,39497.0,38.7164,38.7654,38.6428,38.6919,39497.0
2018-12-18 13:20:00,47.31,47.33,47.15,47.18,31589.0,38.6837,38.7,38.5528,38.5774,31589.0
2018-12-18 13:30:00,47.17,47.18,47.08,47.12,54001.0,38.5692,38.5774,38.4956,38.5283,54001.0
2018-12-18 13:40:00,47.12,47.22,47.09,47.2,48275.0,38.5283,38.6101,38.5038,38.5937,48275.0
2018-12-18 13:50:00,47.2,47.21,47.0,47.08,69988.0,38.5937,38.6019,38.4302,38.4956,69988.0
2018-12-18 14:00:00,47.1,47.29,47.06,47.29,40241.0,38.512,38.6673,38.4793,38.6673,40241.0
2018-12-18 14:10:00,47.29,47.32,47.16,47.26,46220.0,38.6673,38.6919,38.561,38.6428,46220.0
2018-12-18 14:20:00,47.25,47.33,47.2,47.32,33694.0,38.6346,38.7,38.5937,38.6919,33694.0
2018-12-18 14:30:00,47.31,47.31,47.12,47.21,62386.0,38.6837,38.6837,38.5283,38.6019,62386.0
2018-12-18 14:40:00,47.24,47.24,46.85,46.97,107091.0,38.6264,38.6264,38.3075,38.4057,107091.0
2018-12-18 14:50:00,46.97,46.98,46.6,46.63,78658.0,38.4057,38.4138,38.1031,38.1277,78658.0
2018-12-18 15:00:00,46.61,46.81,46.58,46.66,91628.0,38.1113,38.2748,38.0868,38.1522,91628.0
2018-12-18 15:10:00,46.66,46.83,46.62,46.79,81100.0,38.1522,38.2912,38.1195,38.2585,81100.0
2018-12-18 15:20:00,46.79,46.81,46.64,46.71,76355.0,38.2585,38.2748,38.1358,38.1931,76355.0
2018-12-18 15:30:00,46.72,46.92,46.71,46.85,79258.0,38.2013,38.3648,38.1931,38.3075,79258.0
2018-12-18 15:40:00,46.85,47.22,46.83,47.19,184811.0,38.3075,38.6101,38.2912,38.5856,184811.0
2018-12-18 15:50:00,47.18,47.22,47.05,47.05,356499.0,38.5774,38.6101,38.4711,38.4711,356499.0
2018-12-19 09:30:00,47.05,47.06,46.34,46.4,88517.0,38.4711,38.4793,37.8905,37.9396,88517.0
2018-12-19 09:40:00,46.4,46.79,46.4,46.67,51405.0,37.9396,38.2585,37.9396,38.1604,51405.0
2018-12-19 09:50:00,46.69,47.1,46.63,46.96,95321.0,38.1767,38.512,38.1277,38.3975,95321.0
2018-12-19 10:00:00,46.97,47.06,46.89,47.01,95376.0,38.4057,38.4793,38.3403,38.4384,95376.0
2018-12-19 10:10:00,47.01,47.16,46.9,47.12,98054.0,38.4384,38.561,38.3484,38.5283,98054.0
2018-12-19 10:20:00,47.11,47.19,47.02,47.14,76398.0,38.5201,38.5856,38.4466,38.5447,76398.0
2018-12-19 10:30:00,47.15,47.33,47.13,47.28,61376.0,38.5528,38.7,38.5365,38.6591,61376.0
2018-12-19 10:40:00,47.29,47.46,47.29,47.37,71589.0,38.6673,38.8063,38.6673,38.7327,71589.0
2018-12-19 10:50:00,47.36,47.37,47.18,47.23,37007.0,38.7246,38.7327,38.5774,38.6183,37007.0
2018-12-19 11:00:00,47.23,47.37,47.18,47.29,58708.0,38.6183,38.7327,38.5774,38.6673,58708.0
2018-12-19 11:10:00,47.29,47.3,47.14,47.19,108876.0,38.6673,38.6755,38.5447,38.5856,108876.0
2018-12-19 11:20:00,47.19,47.24,47.06,47.17,55133.0,38.5856,38.6264,38.4793,38.5692,55133.0
2018-12-19 11:30:00,47.16,47.19,47.06,47.16,28117.0,38.561,38.5856,38.4793,38.561,28117.0
2018-12-19 11:40:00,47.18,47.23,47.14,47.22,45666.0,38.5774,38.6183,38.5447,38.6101,45666.0
2018-12-19 11:50:00,47.23,47.35,47.23,47.3,32594.0,38.6183,38.7164,38.6183,38.6755,32594.0
2018-12-19 12:00:00,47.3,47.44,47.27,47.42,30930.0,38.6755,38.79,38.651,38.7736,30930.0
2018-12-19 12:10:00,47.4,47.41,47.29,47.32,39616.0,38.7573,38.7654,38.6673,38.6919,39616.0
2018-12-19 12:20:00,47.32,47.45,47.28,47.39,28887.0,38.6919,38.7981,38.6591,38.7491,28887.0
2018-12-19 12:30:00,47.38,47.41,47.28,47.4,36238.0,38.7409,38.7654,38.6591,38.7573,36238.0
2018-12-19 12:40:00,47.39,47.42,47.27,47.29,27109.0,38.7491,38.7736,38.651,38.6673,27109.0
2018-12-19 12:50:00,47.3,47.3,47.19,47.29,42620.0,38.6755,38.6755,38.5856,38.6673,42620.0
2018-12-19 13:00:00,47.29,47.35,47.19,47.2,91629.0,38.6673,38.7164,38.5856,38.5937,91629.0
2018-12-19 13:10:00,47.21,47.25,47.15,47.21,21998.0,38.6019,38.6346,38.5528,38.6019,21998.0
2018-12-19 13:20:00,47.25,47.25,47.09,47.16,30939.0,38.6346,38.6346,38.5038,38.561,30939.0
2018-12-19 13:30:00,47.17,47.2,47.01,47.06,23434.0,38.5692,38.5937,38.4384,38.4793,23434.0
2018-12-19 13:40:00,47.05,47.18,47.05,47.16,28940.0,38.4711,38.5774,38.4711,38.561,28940.0
2018-12-19 13:50:00,47.16,47.35,47.07,47.26,50388.0,38.561,38.7164,38.4874,38.6428,50388.0
2018-12-19 14:00:00,47.37,47.56,46.58,46.7,98034.0,38.7327,38.8881,38.0868,38.1849,98034.0
2018-12-19 14:10:00,46.72,47.0,46.35,46.95,101089.0,38.2013,38.4302,37.8987,38.3893,101089.0
2018-12-19 14:20:00,46.91,47.05,46.73,46.99,64893.0,38.3566,38.4711,38.2094,38.422,64893.0
2018-12-19 14:30:00,47.0,47.2,46.87,47.05,59133.0,38.4302,38.5937,38.3239,38.4711,59133.0
2018-12-19 14:40:00,47.05,47.05,46.44,46.66,63897.0,38.4711,38.4711,37.9723,38.1522,63897.0
2018-12-19 14:50:00,46.6,46.61,46.0,46.21,123194.0,38.1031,38.1113,37.6125,37.7842,123194.0
2018-12-19 15:00:00,46.2,46.25,45.85,46.16,166774.0,37.7761,37.817,37.4899,37.7434,166774.0
2018-12-19 15:10:00,46.16,46.44,46.0,46.17,96691.0,37.7434,37.9723,37.6125,37.7515,96691.0
2018-12-19 15:20:00,46.21,46.4,46.0,46.02,100973.0,37.7842,37.9396,37.6125,37.6289,100973.0
2018-12-19 15:30:00,46.0,46.24,45.99,46.02,160371.0,37.6125,37.8088,37.6044,37.6289,160371.0
2018-12-19 15:40:00,46.02,46.2,45.89,46.19,199637.0,37.6289,37.7761,37.5226,37.7679,199637.0
2018-12-19 15:50:00,46.19,46.31,46.12,46.12,387589.0,37.7679,37.866,37.7107,37.7107,387589.0
2018-12-20 09:30:00,46.08,46.17,45.82,46.16,87105.0,37.6779,37.7515,37.4654,37.7434,87105.0
2018-12-20 09:40:00,46.14,46.21,45.89,46.04,51991.0,37.727,37.7842,37.5226,37.6452,51991.0
2018-12-20 09:50:00,46.06,46.43,46.06,46.32,43786.0,37.6616,37.9641,37.6616,37.8742,43786.0
2018-12-20 10:00:00,46.38,46.71,46.36,46.58,102426.0,37.9232,38.1931,37.9069,38.0868,102426.0
2018-12-20 10:10:00,46.57,46.57,46.12,46.13,83875.0,38.0786,38.0786,37.7107,37.7188,83875.0
2018-12-20 10:20:00,46.11,46.12,45.88,45.9,73743.0,37.7025,37.7107,37.5144,37.5308,73743.0
2018-12-20 10:30:00,45.9,46.13,45.88,46.08,167552.0,37.5308,37.7188,37.5144,37.6779,167552.0
2018-12-20 10:40:00,46.09,46.23,46.0,46.03,51691.0,37.6861,37.8006,37.6125,37.6371,51691.0
2018-12-20 10:50:00,46.02,46.2,45.96,46.15,53493.0,37.6289,37.7761,37.5798,37.7352,53493.0
2018-12-20 11:00:00,46.13,46.14,45.83,45.86,74384.0,37.7188,37.727,37.4735,37.4981,74384.0
2018-12-20 11:10:00,45.85,46.0,45.82,45.94,63471.0,37.4899,37.6125,37.4654,37.5635,63471.0
2018-12-20 11:20:00,45.93,45.93,45.61,45.68,53751.0,37.5553,37.5553,37.2936,37.3509,53751.0
2018-12-20 11:30:00,45.68,45.71,45.48,45.5,47573.0,37.3509,37.3754,37.1873,37.2037,47573.0
2018-12-20 11:40:00,45.5,45.62,45.36,45.38,65044.0,37.2037,37.3018,37.0892,37.1056,65044.0
2018-12-20 11:50:00,45.38,45.56,45.2,45.27,61784.0,37.1056,37.2528,36.9584,37.0156,61784.0
2018-12-20 12:00:00,45.27,45.36,45.12,45.19,47897.0,37.0156,37.0892,36.893,36.9502,47897.0
2018-12-20 12:10:00,45.19,45.31,45.03,45.26,73619.0,36.9502,37.0483,36.8194,37.0075,73619.0
2018-12-20 12:20:00,45.27,45.42,45.19,45.4,71038.0,37.0156,37.1383,36.9502,37.1219,71038.0
2018-12-20 12:30:00,45.4,45.44,45.18,45.18,57535.0,37.1219,37.1546,36.942,36.942,57535.0
2018-12-20 12:40:00,45.16,45.26,45.09,45.16,84475.0,36.9257,37.0075,36.8685,36.9257,84475.0
2018-12-20 12:50:00,45.18,45.19,44.91,45.14,60526.0,36.942,36.9502,36.7213,36.9093,60526.0
2018-12-20 13:00:00,45.16,45.17,44.98,45.0,55608.0,36.9257,36.9339,36.7785,36.7949,55608.0
2018-12-20 13:10:00,44.98,45.28,44.98,45.18,47610.0,36.7785,37.0238,36.7785,36.942,47610.0
2018-12-20 13:20:00,45.18,45.26,45.08,45.16,73073.0,36.942,37.0075,36.8603,36.9257,73073.0
2018-12-20 13:30:00,45.15,45.16,44.96,45.04,92201.0,36.9175,36.9257,36.7622,36.8276,92201.0
2018-12-20 13:40:00,45.04,45.15,44.91,45.11,61641.0,36.8276,36.9175,36.7213,36.8848,61641.0
2018-12-20 13:50:00,45.13,45.14,44.94,45.01,48405.0,36.9012,36.9093,36.7458,36.803,48405.0
2018-12-20 14:00:00,45.0,45.03,44.67,44.8,78792.0,36.7949,36.8194,36.525,36.6313,78792.0
2018-12-20 14:10:00,44.8,44.81,44.6,44.62,66783.0,36.6313,36.6395,36.4678,36.4842,66783.0
2018-12-20 14:20:00,44.63,44.99,44.63,44.97,72783.0,36.4923,36.7867,36.4923,36.7703,72783.0
2018-12-20 14:30:00,44.97,45.14,44.89,44.96,114818.0,36.7703,36.9093,36.7049,36.7622,114818.0
2018-12-20 14:40:00,44.96,45.43,44.93,45.42,116594.0,36.7622,37.1465,36.7376,37.1383,116594.0
2018-12-20 14:50:00,45.41,45.42,45.03,45.23,225737.0,37.1301,37.1383,36.8194,36.9829,225737.0
2018-12-20 15:00:00,45.23,45.3,44.95,45.28,120813.0,36.9829,37.0402,36.754,37.0238,120813.0
2018-12-20 15:10:00,45.26,45.45,45.22,45.32,87534.0,37.0075,37.1628,36.9748,37.0565,87534.0
2018-12-20 15:20:00,45.3,45.59,45.28,45.42,138507.0,37.0402,37.2773,37.0238,37.1383,138507.0
2018-12-20 15:30:00,45.43,45.7,45.43,45.64,182160.0,37.1465,37.3672,37.1465,37.3182,182160.0
2018-12-20 15:40:00,45.63,45.7,45.26,45.29,265288.0,37.31,37.3672,37.0075,37.032,265288.0
2018-12-20 15:50:00,45.28,45.34,45.15,45.31,279694.0,37.0238,37.0729,36.9175,37.0483,279694.0
2018-12-21 09:30:00,45.3,45.62,45.29,45.44,451748.0,37.0402,37.3018,37.032,37.1546,451748.0
2018-12-21 09:40:00,45.5,45.76,45.3,45.54,57390.0,37.2037,37.4163,37.0402,37.2364,57390.0
2018-12-21 09:50:00,45.5,45.76,45.45,45.74,45389.0,37.2037,37.4163,37.1628,37.3999,45389.0
2018-12-21 10:00:00,45.71,45.76,45.58,45.71,86995.0,37.3754,37.4163,37.2691,37.3754,86995.0
2018-12-21 10:10:00,45.73,46.29,45.7,46.17,95720.0,37.3918,37.8497,37.3672,37.7515,95720.0
2018-12-21 10:20:00,46.18,46.21,45.7,45.7,57991.0,37.7597,37.7842,37.3672,37.3672,57991.0
2018-12-21 10:30:00,45.71,45.87,45.69,45.82,46447.0,37.3754,37.5062,37.3591,37.4654,46447.0
2018-12-21 10:40:00,45.81,45.91,45.73,45.81,43441.0,37.4572,37.5389,37.3918,37.4572,43441.0
2018-12-21 10:50:00,45.81,45.86,45.64,45.83,51076.0,37.4572,37.4981,37.3182,37.4735,51076.0
2018-12-21 11:00:00,45.84,45.84,45.32,45.36,72541.0,37.4817,37.4817,37.0565,37.0892,72541.0
2018-12-21 11:10:00,45.34,45.49,45.34,45.48,47734.0,37.0729,37.1955,37.0729,37.1873,47734.0
2018-12-21 11:20:00,45.48,45.74,45.47,45.74,60066.0,37.1873,37.3999,37.1792,37.3999,60066.0
2018-12-21 11:30:00,45.77,45.82,45.68,45.7,50440.0,37.4245,37.4654,37.3509,37.3672,50440.0
2018-12-21 11:40:00,45.71,45.72,45.51,45.53,37651.0,37.3754,37.3836,37.2119,37.2282,37651.0
2018-12-21 11:50:00,45.55,45.73,45.53,45.57,38162.0,37.2446,37.3918,37.2282,37.2609,38162.0
2018-12-21 12:00:00,45.56,45.57,45.43,45.49,54234.0,37.2528,37.2609,37.1465,37.1955,54234.0
2018-12-21 12:10:00,45.48,45.49,45.18,45.19,79683.0,37.1873,37.1955,36.942,36.9502,79683.0
2018-12-21 12:20:00,45.19,45.35,45.15,45.2,49285.0,36.9502,37.0811,36.9175,36.9584,49285.0
2018-12-21 12:30:00,45.19,45.34,45.04,45.33,129221.0,36.9502,37.0729,36.8276,37.0647,129221.0
2018-12-21 12:40:00,45.34,45.34,45.14,45.15,59687.0,37.0729,37.0729,36.9093,36.9175,59687.0
2018-12-21 12:50:00,45.16,45.17,44.72,44.84,66859.0,36.9257,36.9339,36.5659,36.664,66859.0
2018-12-21 13:00:00,44.85,44.92,44.71,44.84,36631.0,36.6722,36.7295,36.5577,36.664,36631.0
2018-12-21 13:10:00,44.83,44.91,44.74,44.78,40794.0,36.6559,36.7213,36.5823,36.615,40794.0
2018-12-21 13:20:00,44.8,45.03,44.76,44.91,40654.0,36.6313,36.8194,36.5986,36.7213,40654.0
2018-12-21 13:30:00,44.9,45.08,44.88,44.97,35900.0,36.7131,36.8603,36.6968,36.7703,35900.0
2018-12-21 13:40:00,44.99,45.15,44.94,44.96,50062.0,36.7867,36.9175,36.7458,36.7622,50062.0
2018-12-21 13:50:00,44.96,45.01,44.72,44.79,53889.0,36.7622,36.803,36.5659,36.6232,53889.0
2018-12-21 14:00:00,44.79,44.87,44.67,44.8,33631.0,36.6232,36.6886,36.525,36.6313,33631.0
2018-12-21 14:10:00,44.79,44.89,44.66,44.89,46318.0,36.6232,36.7049,36.5169,36.7049,46318.0
2018-12-21 14:20:00,44.89,44.91,44.61,44.67,59934.0,36.7049,36.7213,36.476,36.525,59934.0
2018-12-21 14:30:00,44.68,44.78,44.67,44.74,27899.0,36.5332,36.615,36.525,36.5823,27899.0
2018-12-21 14:40:00,44.74,44.78,44.5,44.66,84070.0,36.5823,36.615,36.386,36.5169,84070.0
2018-12-21 14:50:00,44.68,44.86,44.62,44.77,58104.0,36.5332,36.6804,36.4842,36.6068,58104.0
2018-12-21 15:00:00,44.77,44.81,44.61,44.65,53428.0,36.6068,36.6395,36.476,36.5087,53428.0
2018-12-21 15:10:00,44.66,44.66,44.28,44.32,70152.0,36.5169,36.5169,36.2062,36.2389,70152.0
2018-12-21 15:20:00,44.32,44.4,44.19,44.2,84901.0,36.2389,36.3043,36.1326,36.1407,84901.0
2018-12-21 15:30:00,44.21,44.3,44.15,44.23,127890.0,36.1489,36.2225,36.0999,36.1653,127890.0
2018-12-21 15:40:00,44.22,44.55,44.21,44.4,135774.0,36.1571,36.4269,36.1489,36.3043,135774.0
2018-12-21 15:50:00,44.4,44.46,44.29,44.4,233312.0,36.3043,36.3533,36.2143,36.3043,233312.0
2018-12-24 09:30:00,44.33,44.39,43.81,44.07,65481.0,36.247,36.2961,35.8219,36.0344,65481.0
2018-12-24 09:40:00,44.01,44.06,43.6,43.75,27206.0,35.9854,36.0263,35.6501,35.7728,27206.0
2018-12-24 09:50:00,43.75,43.77,43.42,43.64,52363.0,35.7728,35.7891,35.503,35.6828,52363.0
2018-12-24 10:00:00,43.59,43.7,43.16,43.16,67285.0,35.642,35.7319,35.2904,35.2904,67285.0
2018-12-24 10:10:00,43.15,43.58,43.11,43.42,73995.0,35.2822,35.6338,35.2495,35.503,73995.0
2018-12-24 10:20:00,43.43,43.58,43.36,43.51,66941.0,35.5111,35.6338,35.4539,35.5766,66941.0
2018-12-24 10:30:00,43.53,43.82,43.53,43.78,51398.0,35.5929,35.83,35.5929,35.7973,51398.0
2018-12-24 10:40:00,43.79,44.05,43.75,43.87,62316.0,35.8055,36.0181,35.7728,35.8709,62316.0
2018-12-24 10:50:00,43.86,43.86,43.61,43.67,51348.0,35.8627,35.8627,35.6583,35.7074,51348.0
2018-12-24 11:00:00,43.67,43.8,43.45,43.51,86573.0,35.7074,35.8137,35.5275,35.5766,86573.0
2018-12-24 11:10:00,43.5,43.66,43.43,43.56,45650.0,35.5684,35.6992,35.5111,35.6174,45650.0
2018-12-24 11:20:00,43.56,43.66,43.48,43.52,48668.0,35.6174,35.6992,35.552,35.5847,48668.0
2018-12-24 11:30:00,43.51,43.63,43.45,43.52,53015.0,35.5766,35.6747,35.5275,35.5847,53015.0
2018-12-24 11:40:00,43.54,43.66,43.32,43.37,46308.0,35.6011,35.6992,35.4212,35.4621,46308.0
2018-12-24 11:50:00,43.35,43.57,43.26,43.37,71028.0,35.4457,35.6256,35.3721,35.4621,71028.0
2018-12-24 12:00:00,43.37,43.51,43.37,43.37,53160.0,35.4621,35.5766,35.4621,35.4621,53160.0
2018-12-24 12:10:00,43.36,43.4,43.25,43.28,71300.0,35.4539,35.4866,35.364,35.3885,71300.0
2018-12-24 12:20:00,43.25,43.47,43.14,43.38,92262.0,35.364,35.5438,35.274,35.4703,92262.0
2018-12-24 12:30:00,43.39,43.48,43.26,43.32,77108.0,35.4784,35.552,35.3721,35.4212,77108.0
2018-12-24 12:40:00,43.3,43.33,43.19,43.24,84851.0,35.4048,35.4294,35.3149,35.3558,84851.0
2018-12-24 12:50:00,43.25,43.26,42.9,42.98,276913.0,35.364,35.3721,35.0778,35.1432,276913.0
2018-12-26 09:30:00,43.11,43.69,42.87,43.13,63159.0,35.2495,35.7237,35.0532,35.2658,63159.0
2018-12-26 09:40:00,43.13,43.18,42.99,43.16,101651.0,35.2658,35.3067,35.1514,35.2904,101651.0
2018-12-26 09:50:00,43.15,43.17,42.58,42.59,128459.0,35.2822,35.2985,34.8161,34.8243,128459.0
2018-12-26 10:00:00,42.6,42.73,42.32,42.48,77789.0,34.8325,34.9388,34.6035,34.7344,77789.0
2018-12-26 10:10:00,42.48,42.5,42.18,42.19,79908.0,34.7344,34.7507,34.4891,34.4972,79908.0
2018-12-26 10:20:00,42.18,42.52,42.17,42.38,63988.0,34.4891,34.7671,34.4809,34.6526,63988.0
2018-12-26 10:30:00,42.39,42.46,42.28,42.37,37075.0,34.6608,34.718,34.5708,34.6444,37075.0
2018-12-26 10:40:00,42.38,42.54,42.29,42.54,44496.0,34.6526,34.7834,34.579,34.7834,44496.0
2018-12-26 10:50:00,42.55,42.7,42.38,42.53,29327.0,34.7916,34.9142,34.6526,34.7752,29327.0
2018-12-26 11:00:00,42.56,42.77,42.5,42.71,40618.0,34.7998,34.9715,34.7507,34.9224,40618.0
2018-12-26 11:10:00,42.71,42.94,42.7,42.88,45589.0,34.9224,35.1105,34.9142,35.0614,45589.0
2018-12-26 11:20:00,42.88,42.96,42.81,42.92,42163.0,35.0614,35.1268,35.0042,35.0941,42163.0
2018-12-26 11:30:00,42.93,42.93,42.68,42.9,61074.0,35.1023,35.1023,34.8979,35.0778,61074.0
2018-12-26 11:40:00,42.9,43.0,42.87,42.9,52145.0,35.0778,35.1595,35.0532,35.0778,52145.0
2018-12-26 11:50:00,42.9,43.02,42.79,43.02,62304.0,35.0778,35.1759,34.9878,35.1759,62304.0
2018-12-26 12:00:00,43.01,43.22,42.98,43.22,67426.0,35.1677,35.3394,35.1432,35.3394,67426.0
2018-12-26 12:10:00,43.21,43.43,43.16,43.18,62956.0,35.3313,35.5111,35.2904,35.3067,62956.0
2018-12-26 12:20:00,43.2,43.41,43.13,43.3,68670.0,35.3231,35.4948,35.2658,35.4048,68670.0
2018-12-26 12:30:00,43.3,43.55,43.27,43.49,39724.0,35.4048,35.6093,35.3803,35.5602,39724.0
2018-12-26 12:40:00,43.5,43.59,43.4,43.42,37146.0,35.5684,35.642,35.4866,35.503,37146.0
2018-12-26 12:50:00,43.42,43.51,43.39,43.43,30198.0,35.503,35.5766,35.4784,35.5111,30198.0
2018-12-26 13:00:00,43.44,43.47,43.27,43.33,40865.0,35.5193,35.5438,35.3803,35.4294,40865.0
2018-12-26 13:10:00,43.33,43.35,42.96,43.01,59995.0,35.4294,35.4457,35.1268,35.1677,59995.0
2018-12-26 13:20:00,43.03,43.24,42.99,43.2,34541.0,35.1841,35.3558,35.1514,35.3231,34541.0
2018-12-26 13:30:00,43.21,43.36,43.21,43.36,23354.0,35.3313,35.4539,35.3313,35.4539,23354.0
2018-12-26 13:40:00,43.38,43.48,43.33,43.42,56565.0,35.4703,35.552,35.4294,35.503,56565.0
2018-12-26 13:50:00,43.43,43.6,43.43,43.59,78814.0,35.5111,35.6501,35.5111,35.642,78814.0
2018-12-26 14:00:00,43.59,43.61,43.43,43.45,48000.0,35.642,35.6583,35.5111,35.5275,48000.0
2018-12-26 14:10:00,43.45,43.54,43.31,43.34,57800.0,35.5275,35.6011,35.413,35.4375,57800.0
2018-12-26 14:20:00,43.35,43.4,43.27,43.33,47100.0,35.4457,35.4866,35.3803,35.4294,47100.0
2018-12-26 14:30:00,43.32,43.49,43.32,43.47,55511.0,35.4212,35.5602,35.4212,35.5438,55511.0
2018-12-26 14:40:00,43.48,43.49,43.29,43.29,70363.0,35.552,35.5602,35.3967,35.3967,70363.0
2018-12-26 14:50:00,43.29,43.4,43.27,43.33,178263.0,35.3967,35.4866,35.3803,35.4294,178263.0
2018-12-26 15:00:00,43.31,43.55,43.27,43.52,135451.0,35.413,35.6093,35.3803,35.5847,135451.0
2018-12-26 15:10:00,43.52,43.67,43.51,43.57,86632.0,35.5847,35.7074,35.5766,35.6256,86632.0
2018-12-26 15:20:00,43.58,43.79,43.56,43.78,62636.0,35.6338,35.8055,35.6174,35.7973,62636.0
2018-12-26 15:30:00,43.78,44.11,43.77,44.1,88559.0,35.7973,36.0671,35.7891,36.059,88559.0
2018-12-26 15:40:00,44.1,44.42,44.05,44.25,148581.0,36.059,36.3206,36.0181,36.1816,148581.0
2018-12-26 15:50:00,44.25,44.59,44.22,44.57,247944.0,36.1816,36.4596,36.1571,36.4433,247944.0
2018-12-27 09:30:00,44.0,44.15,43.7,43.7,61933.0,35.9772,36.0999,35.7319,35.7319,61933.0
2018-12-27 09:40:00,43.73,43.81,43.36,43.42,26871.0,35.7564,35.8219,35.4539,35.503,26871.0
2018-12-27 09:50:00,43.41,43.48,43.18,43.38,41380.0,35.4948,35.552,35.3067,35.4703,41380.0
2018-12-27 10:00:00,43.38,43.74,43.18,43.18,63063.0,35.4703,35.7646,35.3067,35.3067,63063.0
2018-12-27 10:10:00,43.21,43.65,43.2,43.44,49320.0,35.3313,35.691,35.3231,35.5193,49320.0
2018-12-27 10:20:00,43.44,43.56,43.38,43.52,46544.0,35.5193,35.6174,35.4703,35.5847,46544.0
2018-12-27 10:30:00,43.53,43.69,43.37,43.44,77461.0,35.5929,35.7237,35.4621,35.5193,77461.0
2018-12-27 10:40:00,43.44,43.83,43.42,43.74,72341.0,35.5193,35.8382,35.503,35.7646,72341.0
2018-12-27 10:50:00,43.72,43.74,43.56,43.66,48273.0,35.7483,35.7646,35.6174,35.6992,48273.0
2018-12-27 11:00:00,43.65,43.66,43.42,43.54,50104.0,35.691,35.6992,35.503,35.6011,50104.0
2018-12-27 11:10:00,43.55,43.69,43.51,43.67,56542.0,35.6093,35.7237,35.5766,35.7074,56542.0
2018-12-27 11:20:00,43.64,43.76,43.56,43.69,92311.0,35.6828,35.781,35.6174,35.7237,92311.0
2018-12-27 11:30:00,43.69,43.83,43.67,43.75,62300.0,35.7237,35.8382,35.7074,35.7728,62300.0
2018-12-27 11:40:00,43.75,43.75,43.49,43.55,33576.0,35.7728,35.7728,35.5602,35.6093,33576.0
2018-12-27 11:50:00,43.55,43.72,43.53,43.67,30894.0,35.6093,35.7483,35.5929,35.7074,30894.0
2018-12-27 12:00:00,43.66,43.66,43.46,43.53,28812.0,35.6992,35.6992,35.5357,35.5929,28812.0
2018-12-27 12:10:00,43.54,43.74,43.49,43.72,29691.0,35.6011,35.7646,35.5602,35.7483,29691.0
2018-12-27 12:20:00,43.73,43.76,43.42,43.48,44262.0,35.7564,35.781,35.503,35.552,44262.0
2018-12-27 12:30:00,43.47,43.56,43.36,43.51,69225.0,35.5438,35.6174,35.4539,35.5766,69225.0
2018-12-27 12:40:00,43.5,43.65,43.47,43.56,61331.0,35.5684,35.691,35.5438,35.6174,61331.0
2018-12-27 12:50:00,43.54,43.62,43.47,43.55,26614.0,35.6011,35.6665,35.5438,35.6093,26614.0
2018-12-27 13:00:00,43.53,43.7,43.52,43.67,27555.0,35.5929,35.7319,35.5847,35.7074,27555.0
2018-12-27 13:10:00,43.67,43.68,43.56,43.59,20957.0,35.7074,35.7156,35.6174,35.642,20957.0
2018-12-27 13:20:00,43.59,43.59,43.39,43.39,24017.0,35.642,35.642,35.4784,35.4784,24017.0
2018-12-27 13:30:00,43.38,43.42,43.34,43.35,28357.0,35.4703,35.503,35.4375,35.4457,28357.0
2018-12-27 13:40:00,43.32,43.33,43.06,43.07,32992.0,35.4212,35.4294,35.2086,35.2168,32992.0
2018-12-27 13:50:00,43.08,43.15,43.02,43.13,35501.0,35.225,35.2822,35.1759,35.2658,35501.0
2018-12-27 14:00:00,43.12,43.25,43.05,43.05,44814.0,35.2577,35.364,35.2004,35.2004,44814.0
2018-12-27 14:10:00,43.04,43.08,42.9,42.95,50748.0,35.1922,35.225,35.0778,35.1187,50748.0
2018-12-27 14:20:00,42.94,43.06,42.93,43.02,46202.0,35.1105,35.2086,35.1023,35.1759,46202.0
2018-12-27 14:30:00,43.02,43.11,42.99,43.08,27378.0,35.1759,35.2495,35.1514,35.225,27378.0
2018-12-27 14:40:00,43.08,43.41,43.08,43.28,37169.0,35.225,35.4948,35.225,35.3885,37169.0
2018-12-27 14:50:00,43.27,43.49,43.23,43.4,38541.0,35.3803,35.5602,35.3476,35.4866,38541.0
2018-12-27 15:00:00,43.41,43.42,43.2,43.37,53147.0,35.4948,35.503,35.3231,35.4621,53147.0
2018-12-27 15:10:00,43.36,43.59,43.29,43.47,57249.0,35.4539,35.642,35.3967,35.5438,57249.0
2018-12-27 15:20:00,43.48,43.89,43.48,43.87,67055.0,35.552,35.8873,35.552,35.8709,67055.0
2018-12-27 15:30:00,43.87,44.15,43.74,44.12,72204.0,35.8709,36.0999,35.7646,36.0753,72204.0
2018-12-27 15:40:00,44.14,44.52,44.11,44.31,106152.0,36.0917,36.4024,36.0671,36.2307,106152.0
2018-12-27 15:50:00,44.3,44.56,44.08,44.56,207714.0,36.2225,36.4351,36.0426,36.4351,207714.0
2018-12-28 09:30:00,44.75,44.98,44.65,44.69,71728.0,36.5905,36.7785,36.5087,36.5414,71728.0
2018-12-28 09:40:00,44.7,45.06,44.69,44.91,38861.0,36.5496,36.8439,36.5414,36.7213,38861.0
2018-12-28 09:50:00,44.9,45.12,44.87,44.96,73126.0,36.7131,36.893,36.6886,36.7622,73126.0
2018-12-28 10:00:00,44.98,45.12,44.69,44.83,52275.0,36.7785,36.893,36.5414,36.6559,52275.0
2018-12-28 10:10:00,44.81,44.86,44.69,44.78,29646.0,36.6395,36.6804,36.5414,36.615,29646.0
2018-12-28 10:20:00,44.76,44.83,44.43,44.53,31947.0,36.5986,36.6559,36.3288,36.4106,31947.0
2018-12-28 10:30:00,44.5,44.58,44.19,44.29,25784.0,36.386,36.4515,36.1326,36.2143,25784.0
2018-12-28 10:40:00,44.28,44.4,44.19,44.39,66899.0,36.2062,36.3043,36.1326,36.2961,66899.0
2018-12-28 10:50:00,44.4,44.52,44.27,44.33,53913.0,36.3043,36.4024,36.198,36.247,53913.0
2018-12-28 11:00:00,44.33,44.4,44.2,44.37,39698.0,36.247,36.3043,36.1407,36.2797,39698.0
2018-12-28 11:10:00,44.37,44.54,44.28,44.29,56863.0,36.2797,36.4187,36.2062,36.2143,56863.0
2018-12-28 11:20:00,44.29,44.4,44.1,44.4,56111.0,36.2143,36.3043,36.059,36.3043,56111.0
2018-12-28 11:30:00,44.4,44.49,44.3,44.44,53041.0,36.3043,36.3779,36.2225,36.337,53041.0
2018-12-28 11:40:00,44.42,44.45,44.21,44.25,29090.0,36.3206,36.3452,36.1489,36.1816,29090.0
2018-12-28 11:50:00,44.26,44.35,44.23,44.34,29657.0,36.1898,36.2634,36.1653,36.2552,29657.0
2018-12-28 12:00:00,44.34,44.6,44.34,44.54,108261.0,36.2552,36.4678,36.2552,36.4187,108261.0
2018-12-28 12:10:00,44.55,44.56,44.34,44.42,69947.0,36.4269,36.4351,36.2552,36.3206,69947.0
2018-12-28 12:20:00,44.44,44.6,44.43,44.5,81127.0,36.337,36.4678,36.3288,36.386,81127.0
2018-12-28 12:30:00,44.53,44.73,44.51,44.71,323894.0,36.4106,36.5741,36.3942,36.5577,323894.0
2018-12-28 12:40:00,44.71,44.82,44.58,44.6,286836.0,36.5577,36.6477,36.4515,36.4678,286836.0
2018-12-28 12:50:00,44.6,44.7,44.48,44.53,65749.0,36.4678,36.5496,36.3697,36.4106,65749.0
2018-12-28 13:00:00,44.52,44.7,44.5,44.7,43696.0,36.4024,36.5496,36.386,36.5496,43696.0
2018-12-28 13:10:00,44.7,44.78,44.66,44.73,83579.0,36.5496,36.615,36.5169,36.5741,83579.0
2018-12-28 13:20:00,44.74,44.74,44.55,44.56,43137.0,36.5823,36.5823,36.4269,36.4351,43137.0
2018-12-28 13:30:00,44.57,44.63,44.46,44.61,91854.0,36.4433,36.4923,36.3533,36.476,91854.0
2018-12-28 13:40:00,44.62,44.73,44.59,44.64,69766.0,36.4842,36.5741,36.4596,36.5005,69766.0
2018-12-28 13:50:00,44.65,44.82,44.65,44.69,36477.0,36.5087,36.6477,36.5087,36.5414,36477.0
2018-12-28 14:00:00,44.7,44.95,44.7,44.94,55461.0,36.5496,36.754,36.5496,36.7458,55461.0
2018-12-28 14:10:00,44.95,45.11,44.9,44.96,66969.0,36.754,36.8848,36.7131,36.7622,66969.0
2018-12-28 14:20:00,44.94,45.03,44.9,44.91,52444.0,36.7458,36.8194,36.7131,36.7213,52444.0
2018-12-28 14:30:00,44.91,45.2,44.91,45.2,64734.0,36.7213,36.9584,36.7213,36.9584,64734.0
2018-12-28 14:40:00,45.2,45.24,45.02,45.15,55323.0,36.9584,36.9911,36.8112,36.9175,55323.0
2018-12-28 14:50:00,45.14,45.27,45.11,45.19,70529.0,36.9093,37.0156,36.8848,36.9502,70529.0
2018-12-28 15:00:00,45.17,45.21,44.83,44.91,53374.0,36.9339,36.9666,36.6559,36.7213,53374.0
2018-12-28 15:10:00,44.9,44.98,44.76,44.77,57576.0,36.7131,36.7785,36.5986,36.6068,57576.0
2018-12-28 15:20:00,44.77,44.78,44.48,44.63,76461.0,36.6068,36.615,36.3697,36.4923,76461.0
2018-12-28 15:30:00,44.63,44.66,44.4,44.41,86362.0,36.4923,36.5169,36.3043,36.3124,86362.0
2018-12-28 15:40:00,44.42,44.53,44.32,44.53,147532.0,36.3206,36.4106,36.2389,36.4106,147532.0
2018-12-28 15:50:00,44.5,44.63,44.34,44.55,257254.0,36.386,36.4923,36.2552,36.4269,257254.0
2018-12-31 09:30:00,44.28,44.86,44.25,44.59,84116.0,36.5928,37.0721,36.568,36.849,84116.0
2018-12-31 09:40:00,44.64,44.71,44.54,44.61,22052.0,36.8903,36.9482,36.8077,36.8655,22052.0
2018-12-31 09:50:00,44.6,44.68,44.52,44.57,54124.0,36.8573,36.9234,36.7911,36.8325,54124.0
2018-12-31 10:00:00,44.58,44.64,44.41,44.43,55546.0,36.8407,36.8903,36.7002,36.7168,55546.0
2018-12-31 10:10:00,44.4,44.57,44.37,44.55,36972.0,36.692,36.8325,36.6672,36.8159,36972.0
2018-12-31 10:20:00,44.54,44.58,44.38,44.43,39640.0,36.8077,36.8407,36.6755,36.7168,39640.0
2018-12-31 10:30:00,44.44,44.44,44.28,44.34,71700.0,36.725,36.725,36.5928,36.6424,71700.0
2018-12-31 10:40:00,44.34,44.42,44.3,44.37,49899.0,36.6424,36.7085,36.6093,36.6672,49899.0
2018-12-31 10:50:00,44.37,44.37,44.13,44.17,35732.0,36.6672,36.6672,36.4689,36.5019,35732.0
2018-12-31 11:00:00,44.18,44.23,44.08,44.14,43574.0,36.5102,36.5515,36.4275,36.4771,43574.0
2018-12-31 11:10:00,44.14,44.15,44.02,44.07,39128.0,36.4771,36.4854,36.3779,36.4193,39128.0
2018-12-31 11:20:00,44.08,44.26,44.02,44.23,49277.0,36.4275,36.5763,36.3779,36.5515,49277.0
2018-12-31 11:30:00,44.23,44.25,43.95,44.19,49901.0,36.5515,36.568,36.3201,36.5184,49901.0
2018-12-31 11:40:00,44.2,44.2,43.96,44.05,67478.0,36.5267,36.5267,36.3284,36.4027,67478.0
2018-12-31 11:50:00,44.05,44.24,44.01,44.24,35760.0,36.4027,36.5598,36.3697,36.5598,35760.0
2018-12-31 12:00:00,44.24,44.29,44.16,44.29,30916.0,36.5598,36.6011,36.4936,36.6011,30916.0
2018-12-31 12:10:00,44.26,44.31,44.15,44.27,38717.0,36.5763,36.6176,36.4854,36.5845,38717.0
2018-12-31 12:20:00,44.29,44.4,44.29,44.4,22005.0,36.6011,36.692,36.6011,36.692,22005.0
2018-12-31 12:30:00,44.44,44.58,44.41,44.55,48339.0,36.725,36.8407,36.7002,36.8159,48339.0
2018-12-31 12:40:00,44.54,44.54,44.42,44.49,37502.0,36.8077,36.8077,36.7085,36.7664,37502.0
2018-12-31 12:50:00,44.49,44.49,44.4,44.49,24734.0,36.7664,36.7664,36.692,36.7664,24734.0
2018-12-31 13:00:00,44.5,44.54,44.46,44.48,27322.0,36.7746,36.8077,36.7416,36.7581,27322.0
2018-12-31 13:10:00,44.47,44.56,44.43,44.53,29977.0,36.7498,36.8242,36.7168,36.7994,29977.0
2018-12-31 13:20:00,44.53,44.66,44.52,44.66,50635.0,36.7994,36.9068,36.7911,36.9068,50635.0
2018-12-31 13:30:00,44.66,44.68,44.5,44.52,36065.0,36.9068,36.9234,36.7746,36.7911,36065.0
2018-12-31 13:40:00,44.52,44.6,44.5,44.56,32122.0,36.7911,36.8573,36.7746,36.8242,32122.0
2018-12-31 13:50:00,44.57,44.59,44.44,44.46,41387.0,36.8325,36.849,36.725,36.7416,41387.0
2018-12-31 14:00:00,44.47,44.47,44.31,44.38,25523.0,36.7498,36.7498,36.6176,36.6755,25523.0
2018-12-31 14:10:00,44.37,44.43,44.29,44.42,39077.0,36.6672,36.7168,36.6011,36.7085,39077.0
2018-12-31 14:20:00,44.42,44.45,44.22,44.3,39866.0,36.7085,36.7333,36.5432,36.6093,39866.0
2018-12-31 14:30:00,44.3,44.34,44.23,44.29,35556.0,36.6093,36.6424,36.5515,36.6011,35556.0
2018-12-31 14:40:00,44.3,44.4,44.23,44.37,78485.0,36.6093,36.692,36.5515,36.6672,78485.0
2018-12-31 14:50:00,44.38,44.52,44.33,44.35,30530.0,36.6755,36.7911,36.6341,36.6507,30530.0
2018-12-31 15:00:00,44.34,44.49,44.29,44.32,59496.0,36.6424,36.7664,36.6011,36.6259,59496.0
2018-12-31 15:10:00,44.32,44.37,44.27,44.34,39983.0,36.6259,36.6672,36.5845,36.6424,39983.0
2018-12-31 15:20:00,44.34,44.42,44.27,44.4,73637.0,36.6424,36.7085,36.5845,36.692,73637.0
2018-12-31 15:30:00,44.4,44.57,44.39,44.56,56516.0,36.692,36.8325,36.6837,36.8242,56516.0
2018-12-31 15:40:00,44.57,44.58,44.35,44.38,90961.0,36.8325,36.8407,36.6507,36.6755,90961.0
2018-12-31 15:50:00,44.39,44.6,44.28,44.59,192272.0,36.6837,36.8573,36.5928,36.849,192272.0
2019-01-02 09:30:00,44.12,44.25,44.02,44.16,87892.0,36.4606,36.568,36.3779,36.4936,87892.0
2019-01-02 09:40:00,44.14,44.37,43.95,44.35,75576.0,36.4771,36.6672,36.3201,36.6507,75576.0
2019-01-02 09:50:00,44.36,44.47,44.32,44.34,47735.0,36.6589,36.7498,36.6259,36.6424,47735.0
2019-01-02 10:00:00,44.34,44.6,44.17,44.59,56898.0,36.6424,36.8573,36.5019,36.849,56898.0
2019-01-02 10:10:00,44.59,44.84,44.59,44.72,93109.0,36.849,37.0556,36.849,36.9564,93109.0
2019-01-02 10:20:00,44.73,44.96,44.68,44.68,63764.0,36.9647,37.1548,36.9234,36.9234,63764.0
2019-01-02 10:30:00,44.69,44.73,44.58,44.63,112698.0,36.9316,36.9647,36.8407,36.8821,112698.0
2019-01-02 10:40:00,44.65,44.83,44.65,44.67,71323.0,36.8986,37.0473,36.8986,36.9151,71323.0
2019-01-02 10:50:00,44.66,45.02,44.65,45.0,92537.0,36.9068,37.2043,36.8986,37.1878,92537.0
2019-01-02 11:00:00,45.0,45.22,44.94,45.19,79603.0,37.1878,37.3696,37.1382,37.3448,79603.0
2019-01-02 11:10:00,45.18,45.34,45.17,45.34,89320.0,37.3366,37.4688,37.3283,37.4688,89320.0
2019-01-02 11:20:00,45.34,45.38,45.24,45.31,79657.0,37.4688,37.5018,37.3862,37.444,79657.0
2019-01-02 11:30:00,45.31,45.33,45.1,45.15,40818.0,37.444,37.4605,37.2705,37.3118,40818.0
2019-01-02 11:40:00,45.17,45.37,45.15,45.32,53280.0,37.3283,37.4936,37.3118,37.4523,53280.0
2019-01-02 11:50:00,45.32,45.33,45.16,45.18,38353.0,37.4523,37.4605,37.32,37.3366,38353.0
2019-01-02 12:00:00,45.18,45.22,45.09,45.12,47850.0,37.3366,37.3696,37.2622,37.287,47850.0
2019-01-02 12:10:00,45.12,45.24,45.11,45.23,51748.0,37.287,37.3862,37.2787,37.3779,51748.0
2019-01-02 12:20:00,45.23,45.27,45.19,45.24,41884.0,37.3779,37.4109,37.3448,37.3862,41884.0
2019-01-02 12:30:00,45.24,45.43,45.24,45.42,56168.0,37.3862,37.5432,37.3862,37.5349,56168.0
2019-01-02 12:40:00,45.42,45.42,45.25,45.28,54050.0,37.5349,37.5349,37.3944,37.4192,54050.0
2019-01-02 12:50:00,45.29,45.36,45.28,45.35,55066.0,37.4275,37.4853,37.4192,37.4771,55066.0
2019-01-02 13:00:00,45.34,45.57,45.34,45.57,51400.0,37.4688,37.6589,37.4688,37.6589,51400.0
2019-01-02 13:10:00,45.56,45.6,45.43,45.48,36167.0,37.6506,37.6837,37.5432,37.5845,36167.0
2019-01-02 13:20:00,45.49,45.56,45.42,45.45,45102.0,37.5928,37.6506,37.5349,37.5597,45102.0
2019-01-02 13:30:00,45.45,45.57,45.35,45.35,41416.0,37.5597,37.6589,37.4771,37.4771,41416.0
2019-01-02 13:40:00,45.36,45.46,45.33,45.37,48602.0,37.4853,37.568,37.4605,37.4936,48602.0
2019-01-02 13:50:00,45.38,45.61,45.37,45.6,65169.0,37.5018,37.6919,37.4936,37.6837,65169.0
2019-01-02 14:00:00,45.6,45.6,45.28,45.28,32403.0,37.6837,37.6837,37.4192,37.4192,32403.0
2019-01-02 14:10:00,45.28,45.31,45.2,45.27,30433.0,37.4192,37.444,37.3531,37.4109,30433.0
2019-01-02 14:20:00,45.26,45.34,45.24,45.26,23698.0,37.4027,37.4688,37.3862,37.4027,23698.0
2019-01-02 14:30:00,45.26,45.42,45.26,45.37,34998.0,37.4027,37.5349,37.4027,37.4936,34998.0
2019-01-02 14:40:00,45.37,45.39,45.22,45.38,46504.0,37.4936,37.5101,37.3696,37.5018,46504.0
2019-01-02 14:50:00,45.38,45.39,45.17,45.18,34408.0,37.5018,37.5101,37.3283,37.3366,34408.0
2019-01-02 15:00:00,45.18,45.24,45.02,45.03,41870.0,37.3366,37.3862,37.2043,37.2126,41870.0
2019-01-02 15:10:00,45.02,45.07,44.93,44.95,35367.0,37.2043,37.2457,37.13,37.1465,35367.0
2019-01-02 15:20:00,44.94,45.11,44.91,45.01,67185.0,37.1382,37.2787,37.1134,37.1961,67185.0
2019-01-02 15:30:00,45.0,45.0,44.9,44.9,53168.0,37.1878,37.1878,37.1052,37.1052,53168.0
2019-01-02 15:40:00,44.89,45.06,44.88,45.03,85235.0,37.0969,37.2374,37.0886,37.2126,85235.0
2019-01-02 15:50:00,45.04,45.14,45.02,45.07,236339.0,37.2209,37.3035,37.2043,37.2457,236339.0
2019-01-03 09:30:00,44.57,44.9,43.98,44.03,92833.0,36.8325,37.1052,36.3449,36.3862,92833.0
2019-01-03 09:40:00,44.02,44.15,43.98,44.03,90674.0,36.3779,36.4854,36.3449,36.3862,90674.0
2019-01-03 09:50:00,44.01,44.38,43.99,44.38,50481.0,36.3697,36.6755,36.3532,36.6755,50481.0
2019-01-03 10:00:00,44.36,44.37,44.09,44.19,49798.0,36.6589,36.6672,36.4358,36.5184,49798.0
2019-01-03 10:10:00,44.2,44.2,43.93,44.12,62516.0,36.5267,36.5267,36.3036,36.4606,62516.0
2019-01-03 10:20:00,44.12,44.18,44.03,44.14,64390.0,36.4606,36.5102,36.3862,36.4771,64390.0
2019-01-03 10:30:00,44.12,44.19,43.87,43.96,157491.0,36.4606,36.5184,36.254,36.3284,157491.0
2019-01-03 10:40:00,43.94,44.02,43.82,43.88,168564.0,36.3118,36.3779,36.2127,36.2623,168564.0
2019-01-03 10:50:00,43.87,44.07,43.87,44.05,104598.0,36.254,36.4193,36.254,36.4027,104598.0
2019-01-03 11:00:00,44.04,44.11,43.98,44.01,39342.0,36.3945,36.4523,36.3449,36.3697,39342.0
2019-01-03 11:10:00,44.01,44.31,44.01,44.23,57629.0,36.3697,36.6176,36.3697,36.5515,57629.0
2019-01-03 11:20:00,44.24,44.38,44.23,44.28,42158.0,36.5598,36.6755,36.5515,36.5928,42158.0
2019-01-03 11:30:00,44.28,44.7,44.24,44.7,42545.0,36.5928,36.9399,36.5598,36.9399,42545.0
2019-01-03 11:40:00,44.74,44.85,44.7,44.73,44713.0,36.973,37.0639,36.9399,36.9647,44713.0
2019-01-03 11:50:00,44.73,44.87,44.67,44.75,53150.0,36.9647,37.0804,36.9151,36.9812,53150.0
2019-01-03 12:00:00,44.77,44.84,44.54,44.58,40697.0,36.9977,37.0556,36.8077,36.8407,40697.0
2019-01-03 12:10:00,44.58,44.69,44.5,44.56,29312.0,36.8407,36.9316,36.7746,36.8242,29312.0
2019-01-03 12:20:00,44.58,44.64,44.44,44.51,29907.0,36.8407,36.8903,36.725,36.7829,29907.0
2019-01-03 12:30:00,44.52,44.62,44.44,44.51,65131.0,36.7911,36.8738,36.725,36.7829,65131.0
2019-01-03 12:40:00,44.5,44.65,44.48,44.6,38906.0,36.7746,36.8986,36.7581,36.8573,38906.0
2019-01-03 12:50:00,44.6,44.75,44.58,44.72,27887.0,36.8573,36.9812,36.8407,36.9564,27887.0
2019-01-03 13:00:00,44.72,44.72,44.56,44.6,25621.0,36.9564,36.9564,36.8242,36.8573,25621.0
2019-01-03 13:10:00,44.6,44.71,44.34,44.44,43054.0,36.8573,36.9482,36.6424,36.725,43054.0
2019-01-03 13:20:00,44.42,44.58,44.42,44.56,31273.0,36.7085,36.8407,36.7085,36.8242,31273.0
2019-01-03 13:30:00,44.55,44.65,44.46,44.65,41454.0,36.8159,36.8986,36.7416,36.8986,41454.0
2019-01-03 13:40:00,44.63,44.72,44.59,44.69,30754.0,36.8821,36.9564,36.849,36.9316,30754.0
2019-01-03 13:50:00,44.69,44.69,44.45,44.52,31462.0,36.9316,36.9316,36.7333,36.7911,31462.0
2019-01-03 14:00:00,44.51,44.68,44.46,44.63,37096.0,36.7829,36.9234,36.7416,36.8821,37096.0
2019-01-03 14:10:00,44.62,44.67,44.54,44.61,30265.0,36.8738,36.9151,36.8077,36.8655,30265.0
2019-01-03 14:20:00,44.61,44.77,44.54,44.75,44539.0,36.8655,36.9977,36.8077,36.9812,44539.0
2019-01-03 14:30:00,44.75,44.85,44.59,44.65,47421.0,36.9812,37.0639,36.849,36.8986,47421.0
2019-01-03 14:40:00,44.64,44.69,44.43,44.46,39811.0,36.8903,36.9316,36.7168,36.7416,39811.0
2019-01-03 14:50:00,44.47,44.49,44.33,44.41,62443.0,36.7498,36.7664,36.6341,36.7002,62443.0
2019-01-03 15:00:00,44.41,44.42,44.34,44.4,56951.0,36.7002,36.7085,36.6424,36.692,56951.0
2019-01-03 15:10:00,44.39,44.39,44.27,44.36,38927.0,36.6837,36.6837,36.5845,36.6589,38927.0
2019-01-03 15:20:00,44.35,44.42,44.27,44.34,70508.0,36.6507,36.7085,36.5845,36.6424,70508.0
2019-01-03 15:30:00,44.33,44.45,44.29,44.42,154084.0,36.6341,36.7333,36.6011,36.7085,154084.0
2019-01-03 15:40:00,44.41,44.44,44.23,44.23,129931.0,36.7002,36.725,36.5515,36.5515,129931.0
2019-01-03 15:50:00,44.23,44.38,44.1,44.16,281495.0,36.5515,36.6755,36.4441,36.4936,281495.0
2019-01-04 09:30:00,44.66,44.86,44.57,44.58,79412.0,36.9068,37.0721,36.8325,36.8407,79412.0
2019-01-04 09:40:00,44.62,44.64,44.47,44.59,57309.0,36.8738,36.8903,36.7498,36.849,57309.0
2019-01-04 09:50:00,44.58,44.86,44.57,44.71,92289.0,36.8407,37.0721,36.8325,36.9482,92289.0
2019-01-04 10:00:00,44.72,44.76,44.46,44.47,36957.0,36.9564,36.9895,36.7416,36.7498,36957.0
2019-01-04 10:10:00,44.48,44.52,44.33,44.39,27059.0,36.7581,36.7911,36.6341,36.6837,27059.0
2019-01-04 10:20:00,44.38,44.73,44.21,44.72,68581.0,36.6755,36.9647,36.535,36.9564,68581.0
2019-01-04 10:30:00,44.72,44.81,44.6,44.63,26335.0,36.9564,37.0308,36.8573,36.8821,26335.0
2019-01-04 10:40:00,44.64,44.69,44.49,44.51,34377.0,36.8903,36.9316,36.7664,36.7829,34377.0
2019-01-04 10:50:00,44.52,44.65,44.47,44.6,30380.0,36.7911,36.8986,36.7498,36.8573,30380.0
2019-01-04 11:00:00,44.61,44.8,44.58,44.68,36429.0,36.8655,37.0225,36.8407,36.9234,36429.0
2019-01-04 11:10:00,44.68,44.76,44.46,44.48,48791.0,36.9234,36.9895,36.7416,36.7581,48791.0
2019-01-04 11:20:00,44.48,44.49,44.3,44.33,29222.0,36.7581,36.7664,36.6093,36.6341,29222.0
2019-01-04 11:30:00,44.32,44.36,44.24,44.29,43602.0,36.6259,36.6589,36.5598,36.6011,43602.0
2019-01-04 11:40:00,44.29,44.44,44.26,44.4,35097.0,36.6011,36.725,36.5763,36.692,35097.0
2019-01-04 11:50:00,44.4,44.56,44.4,44.52,28272.0,36.692,36.8242,36.692,36.7911,28272.0
2019-01-04 12:00:00,44.51,44.55,44.37,44.48,25598.0,36.7829,36.8159,36.6672,36.7581,25598.0
2019-01-04 12:10:00,44.48,44.74,44.47,44.74,31065.0,36.7581,36.973,36.7498,36.973,31065.0
2019-01-04 12:20:00,44.73,44.75,44.68,44.73,20159.0,36.9647,36.9812,36.9234,36.9647,20159.0
2019-01-04 12:30:00,44.74,44.82,44.65,44.82,19845.0,36.973,37.0391,36.8986,37.0391,19845.0
2019-01-04 12:40:00,44.82,44.9,44.82,44.88,19061.0,37.0391,37.1052,37.0391,37.0886,19061.0
2019-01-04 12:50:00,44.9,44.94,44.85,44.89,22624.0,37.1052,37.1382,37.0639,37.0969,22624.0
2019-01-04 13:00:00,44.9,45.07,44.9,45.04,24526.0,37.1052,37.2457,37.1052,37.2209,24526.0
2019-01-04 13:10:00,45.04,45.04,44.87,44.93,19460.0,37.2209,37.2209,37.0804,37.13,19460.0
2019-01-04 13:20:00,44.93,45.0,44.9,44.92,21220.0,37.13,37.1878,37.1052,37.1217,21220.0
2019-01-04 13:30:00,44.92,44.98,44.82,44.83,19023.0,37.1217,37.1713,37.0391,37.0473,19023.0
2019-01-04 13:40:00,44.82,44.89,44.75,44.89,26366.0,37.0391,37.0969,36.9812,37.0969,26366.0
2019-01-04 13:50:00,44.89,44.92,44.76,44.82,30693.0,37.0969,37.1217,36.9895,37.0391,30693.0
2019-01-04 14:00:00,44.83,44.84,44.67,44.7,34186.0,37.0473,37.0556,36.9151,36.9399,34186.0
2019-01-04 14:10:00,44.71,44.81,44.69,44.77,35126.0,36.9482,37.0308,36.9316,36.9977,35126.0
2019-01-04 14:20:00,44.78,44.9,44.76,44.86,50671.0,37.006,37.1052,36.9895,37.0721,50671.0
2019-01-04 14:30:00,44.85,44.99,44.83,44.95,22524.0,37.0639,37.1796,37.0473,37.1465,22524.0
2019-01-04 14:40:00,44.97,45.0,44.81,44.9,36382.0,37.163,37.1878,37.0308,37.1052,36382.0
2019-01-04 14:50:00,44.89,44.89,44.76,44.77,49048.0,37.0969,37.0969,36.9895,36.9977,49048.0
2019-01-04 15:00:00,44.76,44.88,44.72,44.72,48697.0,36.9895,37.0886,36.9564,36.9564,48697.0
2019-01-04 15:10:00,44.71,44.9,44.7,44.89,33802.0,36.9482,37.1052,36.9399,37.0969,33802.0
2019-01-04 15:20:00,44.89,44.91,44.68,44.74,31750.0,37.0969,37.1134,36.9234,36.973,31750.0
2019-01-04 15:30:00,44.75,44.86,44.73,44.73,49221.0,36.9812,37.0721,36.9647,36.9647,49221.0
2019-01-04 15:40:00,44.74,44.84,44.68,44.79,92216.0,36.973,37.0556,36.9234,37.0143,92216.0
2019-01-04 15:50:00,44.79,44.95,44.7,44.92,230107.0,37.0143,37.1465,36.9399,37.1217,230107.0
2019-01-07 09:30:00,44.92,45.22,44.83,44.87,51235.0,37.1217,37.3696,37.0473,37.0804,51235.0
2019-01-07 09:40:00,44.84,45.04,44.8,44.8,19951.0,37.0556,37.2209,37.0225,37.0225,19951.0
2019-01-07 09:50:00,44.82,44.93,44.67,44.93,29517.0,37.0391,37.13,36.9151,37.13,29517.0
2019-01-07 10:00:00,44.92,45.24,44.85,45.18,25855.0,37.1217,37.3862,37.0639,37.3366,25855.0
2019-01-07 10:10:00,45.19,45.21,45.04,45.04,16424.0,37.3448,37.3614,37.2209,37.2209,16424.0
2019-01-07 10:20:00,45.05,45.17,44.93,45.1,45934.0,37.2291,37.3283,37.13,37.2705,45934.0
2019-01-07 10:30:00,45.09,45.27,45.08,45.23,26592.0,37.2622,37.4109,37.2539,37.3779,26592.0
2019-01-07 10:40:00,45.21,45.38,45.2,45.24,19855.0,37.3614,37.5018,37.3531,37.3862,19855.0
2019-01-07 10:50:00,45.24,45.35,45.13,45.15,24594.0,37.3862,37.4771,37.2952,37.3118,24594.0
2019-01-07 11:00:00,45.14,45.32,45.12,45.25,49049.0,37.3035,37.4523,37.287,37.3944,49049.0
2019-01-07 11:10:00,45.27,45.43,45.26,45.39,25414.0,37.4109,37.5432,37.4027,37.5101,25414.0
2019-01-07 11:20:00,45.39,45.54,45.39,45.53,27618.0,37.5101,37.6341,37.5101,37.6258,27618.0
2019-01-07 11:30:00,45.53,45.64,45.48,45.62,27239.0,37.6258,37.7167,37.5845,37.7002,27239.0
2019-01-07 11:40:00,45.61,45.7,45.57,45.7,22132.0,37.6919,37.7663,37.6589,37.7663,22132.0
2019-01-07 11:50:00,45.71,45.83,45.68,45.82,21041.0,37.7746,37.8737,37.7498,37.8655,21041.0
2019-01-07 12:00:00,45.81,45.85,45.62,45.66,29370.0,37.8572,37.8903,37.7002,37.7332,29370.0
2019-01-07 12:10:00,45.67,45.77,45.67,45.68,17058.0,37.7415,37.8241,37.7415,37.7498,17058.0
2019-01-07 12:20:00,45.67,45.82,45.66,45.77,14821.0,37.7415,37.8655,37.7332,37.8241,14821.0
2019-01-07 12:30:00,45.76,45.95,45.74,45.95,36615.0,37.8159,37.9729,37.7993,37.9729,36615.0
2019-01-07 12:40:00,45.95,46.09,45.9,46.04,77926.0,37.9729,38.0886,37.9316,38.0473,77926.0
2019-01-07 12:50:00,46.05,46.18,46.04,46.14,63046.0,38.0555,38.163,38.0473,38.1299,63046.0
2019-01-07 13:00:00,46.14,46.17,45.96,45.99,42732.0,38.1299,38.1547,37.9812,38.0059,42732.0
2019-01-07 13:10:00,46.0,46.12,46.0,46.08,23291.0,38.0142,38.1134,38.0142,38.0803,23291.0
2019-01-07 13:20:00,46.1,46.16,46.06,46.09,32022.0,38.0969,38.1464,38.0638,38.0886,32022.0
2019-01-07 13:30:00,46.08,46.29,46.05,46.28,46851.0,38.0803,38.2539,38.0555,38.2456,46851.0
2019-01-07 13:40:00,46.28,46.38,46.09,46.16,92922.0,38.2456,38.3282,38.0886,38.1464,92922.0
2019-01-07 13:50:00,46.14,46.14,46.01,46.02,38497.0,38.1299,38.1299,38.0225,38.0307,38497.0
2019-01-07 14:00:00,46.02,46.11,45.99,46.06,43109.0,38.0307,38.1051,38.0059,38.0638,43109.0
2019-01-07 14:10:00,46.06,46.17,46.01,46.17,63320.0,38.0638,38.1547,38.0225,38.1547,63320.0
2019-01-07 14:20:00,46.16,46.17,46.0,46.05,54013.0,38.1464,38.1547,38.0142,38.0555,54013.0
2019-01-07 14:30:00,46.05,46.11,46.03,46.09,39633.0,38.0555,38.1051,38.039,38.0886,39633.0
2019-01-07 14:40:00,46.09,46.14,45.94,45.94,53960.0,38.0886,38.1299,37.9646,37.9646,53960.0
2019-01-07 14:50:00,45.94,45.94,45.67,45.67,39192.0,37.9646,37.9646,37.7415,37.7415,39192.0
2019-01-07 15:00:00,45.67,45.86,45.67,45.86,36567.0,37.7415,37.8985,37.7415,37.8985,36567.0
2019-01-07 15:10:00,45.87,45.94,45.82,45.93,37054.0,37.9068,37.9646,37.8655,37.9564,37054.0
2019-01-07 15:20:00,45.92,45.94,45.88,45.9,37574.0,37.9481,37.9646,37.915,37.9316,37574.0
2019-01-07 15:30:00,45.89,45.9,45.79,45.8,64777.0,37.9233,37.9316,37.8407,37.8489,64777.0
2019-01-07 15:40:00,45.79,45.98,45.75,45.97,148171.0,37.8407,37.9977,37.8076,37.9894,148171.0
2019-01-07 15:50:00,45.96,45.96,45.77,45.8,282409.0,37.9812,37.9812,37.8241,37.8489,282409.0
2019-01-08 09:30:00,46.04,46.4,46.03,46.2,80018.0,38.0473,38.3448,38.039,38.1795,80018.0
2019-01-08 09:40:00,46.2,46.41,46.16,46.41,70628.0,38.1795,38.353,38.1464,38.353,70628.0
2019-01-08 09:50:00,46.39,46.69,46.39,46.66,76741.0,38.3365,38.5844,38.3365,38.5596,76741.0
2019-01-08 10:00:00,46.67,46.87,46.62,46.73,51616.0,38.5679,38.7332,38.5266,38.6175,51616.0
2019-01-08 10:10:00,46.73,46.75,46.4,46.43,42957.0,38.6175,38.634,38.3448,38.3696,42957.0
2019-01-08 10:20:00,46.42,46.51,46.34,46.48,37822.0,38.3613,38.4357,38.2952,38.4109,37822.0
2019-01-08 10:30:00,46.46,46.52,46.33,46.46,38080.0,38.3944,38.4439,38.2869,38.3944,38080.0
2019-01-08 10:40:00,46.47,46.51,46.21,46.22,81267.0,38.4026,38.4357,38.1878,38.196,81267.0
2019-01-08 10:50:00,46.22,46.23,45.98,46.09,30366.0,38.196,38.2043,37.9977,38.0886,30366.0
2019-01-08 11:00:00,46.1,46.18,46.02,46.15,45217.0,38.0969,38.163,38.0307,38.1382,45217.0
2019-01-08 11:10:00,46.12,46.29,46.07,46.24,43935.0,38.1134,38.2539,38.0721,38.2125,43935.0
2019-01-08 11:20:00,46.23,46.25,46.16,46.18,37325.0,38.2043,38.2208,38.1464,38.163,37325.0
2019-01-08 11:30:00,46.17,46.18,46.03,46.12,37059.0,38.1547,38.163,38.039,38.1134,37059.0
2019-01-08 11:40:00,46.13,46.24,46.12,46.22,27749.0,38.1216,38.2125,38.1134,38.196,27749.0
2019-01-08 11:50:00,46.22,46.31,46.13,46.3,66695.0,38.196,38.2704,38.1216,38.2621,66695.0
2019-01-08 12:00:00,46.3,46.35,46.24,46.28,26136.0,38.2621,38.3035,38.2125,38.2456,26136.0
2019-01-08 12:10:00,46.28,46.29,46.19,46.26,32316.0,38.2456,38.2539,38.1712,38.2291,32316.0
2019-01-08 12:20:00,46.24,46.27,46.19,46.22,23611.0,38.2125,38.2373,38.1712,38.196,23611.0
2019-01-08 12:30:00,46.23,46.27,46.12,46.19,40766.0,38.2043,38.2373,38.1134,38.1712,40766.0
2019-01-08 12:40:00,46.19,46.44,46.18,46.3,56504.0,38.1712,38.3778,38.163,38.2621,56504.0
2019-01-08 12:50:00,46.29,46.38,46.22,46.37,136542.0,38.2539,38.3282,38.196,38.32,136542.0
2019-01-08 13:00:00,46.38,46.52,46.31,46.52,46408.0,38.3282,38.4439,38.2704,38.4439,46408.0
2019-01-08 13:10:00,46.51,46.58,46.49,46.53,36566.0,38.4357,38.4935,38.4191,38.4522,36566.0
2019-01-08 13:20:00,46.53,46.58,46.49,46.55,30703.0,38.4522,38.4935,38.4191,38.4687,30703.0
2019-01-08 13:30:00,46.55,46.61,46.49,46.53,30372.0,38.4687,38.5183,38.4191,38.4522,30372.0
2019-01-08 13:40:00,46.53,46.58,46.43,46.58,78839.0,38.4522,38.4935,38.3696,38.4935,78839.0
2019-01-08 13:50:00,46.56,46.72,46.55,46.67,43989.0,38.477,38.6092,38.4687,38.5679,43989.0
2019-01-08 14:00:00,46.66,46.68,46.54,46.61,52714.0,38.5596,38.5762,38.4605,38.5183,52714.0
2019-01-08 14:10:00,46.61,46.61,46.43,46.45,40395.0,38.5183,38.5183,38.3696,38.3861,40395.0
2019-01-08 14:20:00,46.45,46.54,46.43,46.48,58262.0,38.3861,38.4605,38.3696,38.4109,58262.0
2019-01-08 14:30:00,46.48,46.53,46.45,46.49,37657.0,38.4109,38.4522,38.3861,38.4191,37657.0
2019-01-08 14:40:00,46.5,46.5,46.22,46.33,42187.0,38.4274,38.4274,38.196,38.2869,42187.0
2019-01-08 14:50:00,46.32,46.35,46.26,46.33,34334.0,38.2787,38.3035,38.2291,38.2869,34334.0
2019-01-08 15:00:00,46.34,46.36,46.21,46.28,43240.0,38.2952,38.3117,38.1878,38.2456,43240.0
2019-01-08 15:10:00,46.28,46.31,46.26,46.3,52907.0,38.2456,38.2704,38.2291,38.2621,52907.0
2019-01-08 15:20:00,46.3,46.32,46.25,46.29,70796.0,38.2621,38.2787,38.2208,38.2539,70796.0
2019-01-08 15:30:00,46.3,46.55,46.29,46.55,72032.0,38.2621,38.4687,38.2539,38.4687,72032.0
2019-01-08 15:40:00,46.55,46.61,46.49,46.53,168469.0,38.4687,38.5183,38.4191,38.4522,168469.0
2019-01-08 15:50:00,46.53,46.56,46.47,46.51,244278.0,38.4522,38.477,38.4026,38.4357,244278.0
2019-01-09 09:30:00,46.8,47.0,46.46,46.52,83712.0,38.6753,38.8406,38.3944,38.4439,83712.0
2019-01-09 09:40:00,46.52,46.76,46.49,46.73,112229.0,38.4439,38.6423,38.4191,38.6175,112229.0
2019-01-09 09:50:00,46.72,46.93,46.7,46.91,56897.0,38.6092,38.7828,38.5927,38.7662,56897.0
2019-01-09 10:00:00,46.92,46.99,46.79,46.94,104141.0,38.7745,38.8323,38.6671,38.791,104141.0
2019-01-09 10:10:00,46.94,46.96,46.79,46.88,66990.0,38.791,38.8076,38.6671,38.7414,66990.0
2019-01-09 10:20:00,46.89,47.04,46.86,46.9,107416.0,38.7497,38.8737,38.7249,38.758,107416.0
2019-01-09 10:30:00,46.89,46.89,46.53,46.63,158756.0,38.7497,38.7497,38.4522,38.5348,158756.0
2019-01-09 10:40:00,46.61,46.67,46.47,46.49,51979.0,38.5183,38.5679,38.4026,38.4191,51979.0
2019-01-09 10:50:00,46.48,46.69,46.43,46.67,104488.0,38.4109,38.5844,38.3696,38.5679,104488.0
2019-01-09 11:00:00,46.67,46.94,46.66,46.82,115732.0,38.5679,38.791,38.5596,38.6919,115732.0
2019-01-09 11:10:00,46.82,47.1,46.71,47.02,57177.0,38.6919,38.9232,38.601,38.8571,57177.0
2019-01-09 11:20:00,47.0,47.0,46.9,46.94,39106.0,38.8406,38.8406,38.758,38.791,39106.0
2019-01-09 11:30:00,46.95,46.95,46.85,46.9,32514.0,38.7993,38.7993,38.7166,38.758,32514.0
2019-01-09 11:40:00,46.91,47.07,46.85,47.06,41302.0,38.7662,38.8985,38.7166,38.8902,41302.0
2019-01-09 11:50:00,47.05,47.11,46.95,47.03,42979.0,38.8819,38.9315,38.7993,38.8654,42979.0
2019-01-09 12:00:00,47.02,47.1,46.97,47.05,33824.0,38.8571,38.9232,38.8158,38.8819,33824.0
2019-01-09 12:10:00,47.04,47.14,47.03,47.07,31629.0,38.8737,38.9563,38.8654,38.8985,31629.0
2019-01-09 12:20:00,47.07,47.15,47.07,47.09,34378.0,38.8985,38.9646,38.8985,38.915,34378.0
2019-01-09 12:30:00,47.08,47.13,47.05,47.12,40580.0,38.9067,38.948,38.8819,38.9398,40580.0
2019-01-09 12:40:00,47.12,47.17,47.03,47.13,38585.0,38.9398,38.9811,38.8654,38.948,38585.0
2019-01-09 12:50:00,47.14,47.17,47.11,47.11,26616.0,38.9563,38.9811,38.9315,38.9315,26616.0
2019-01-09 13:00:00,47.12,47.12,46.98,46.98,29466.0,38.9398,38.9398,38.8241,38.8241,29466.0
2019-01-09 13:10:00,46.98,46.99,46.91,46.93,39629.0,38.8241,38.8323,38.7662,38.7828,39629.0
2019-01-09 13:20:00,46.94,46.97,46.92,46.97,42487.0,38.791,38.8158,38.7745,38.8158,42487.0
2019-01-09 13:30:00,46.97,46.99,46.83,46.85,88996.0,38.8158,38.8323,38.7001,38.7166,88996.0
2019-01-09 13:40:00,46.85,47.08,46.85,46.88,43634.0,38.7166,38.9067,38.7166,38.7414,43634.0
2019-01-09 13:50:00,46.87,46.87,46.72,46.81,38088.0,38.7332,38.7332,38.6092,38.6836,38088.0
2019-01-09 14:00:00,46.81,46.96,46.79,46.88,43924.0,38.6836,38.8076,38.6671,38.7414,43924.0
2019-01-09 14:10:00,46.88,46.89,46.72,46.75,41707.0,38.7414,38.7497,38.6092,38.634,41707.0
2019-01-09 14:20:00,46.72,46.76,46.65,46.67,37211.0,38.6092,38.6423,38.5514,38.5679,37211.0
2019-01-09 14:30:00,46.66,46.78,46.61,46.77,35535.0,38.5596,38.6588,38.5183,38.6505,35535.0
2019-01-09 14:40:00,46.77,46.84,46.73,46.84,35224.0,38.6505,38.7084,38.6175,38.7084,35224.0
2019-01-09 14:50:00,46.89,46.91,46.79,46.8,28294.0,38.7497,38.7662,38.6671,38.6753,28294.0
2019-01-09 15:00:00,46.8,46.83,46.75,46.78,38850.0,38.6753,38.7001,38.634,38.6588,38850.0
2019-01-09 15:10:00,46.77,46.81,46.71,46.79,36816.0,38.6505,38.6836,38.601,38.6671,36816.0
2019-01-09 15:20:00,46.79,46.79,46.62,46.65,82635.0,38.6671,38.6671,38.5266,38.5514,82635.0
2019-01-09 15:30:00,46.64,46.73,46.51,46.53,107927.0,38.5431,38.6175,38.4357,38.4522,107927.0
2019-01-09 15:40:00,46.54,46.58,46.39,46.43,201244.0,38.4605,38.4935,38.3365,38.3696,201244.0
2019-01-09 15:50:00,46.43,46.57,46.38,46.57,421220.0,38.3696,38.4853,38.3282,38.4853,421220.0
2019-01-10 09:30:00,46.87,46.88,46.75,46.83,77423.0,38.7332,38.7414,38.634,38.7001,77423.0
2019-01-10 09:40:00,46.8,47.0,46.8,46.98,54784.0,38.6753,38.8406,38.6753,38.8241,54784.0
2019-01-10 09:50:00,46.97,47.12,46.95,47.09,41976.0,38.8158,38.9398,38.7993,38.915,41976.0
2019-01-10 10:00:00,47.07,47.13,46.94,46.98,47394.0,38.8985,38.948,38.791,38.8241,47394.0
2019-01-10 10:10:00,46.98,47.08,46.96,47.06,60431.0,38.8241,38.9067,38.8076,38.8902,60431.0
2019-01-10 10:20:00,47.06,47.28,47.06,47.23,28315.0,38.8902,39.072,38.8902,39.0307,28315.0
2019-01-10 10:30:00,47.24,47.36,47.24,47.36,31578.0,39.0389,39.1381,39.0389,39.1381,31578.0
2019-01-10 10:40:00,47.37,47.42,47.3,47.34,54617.0,39.1464,39.1877,39.0885,39.1216,54617.0
2019-01-10 10:50:00,47.34,47.41,47.28,47.39,28132.0,39.1216,39.1794,39.072,39.1629,28132.0
2019-01-10 11:00:00,47.42,47.48,47.38,47.43,40479.0,39.1877,39.2373,39.1546,39.196,40479.0
2019-01-10 11:10:00,47.43,47.5,47.39,47.41,39073.0,39.196,39.2538,39.1629,39.1794,39073.0
2019-01-10 11:20:00,47.4,47.63,47.4,47.63,37490.0,39.1712,39.3612,39.1712,39.3612,37490.0
2019-01-10 11:30:00,47.64,48.04,47.63,47.91,118219.0,39.3695,39.7001,39.3612,39.5926,118219.0
2019-01-10 11:40:00,47.92,47.99,47.86,47.98,159070.0,39.6009,39.6587,39.5513,39.6505,159070.0
2019-01-10 11:50:00,47.98,47.98,47.72,47.78,80625.0,39.6505,39.6505,39.4356,39.4852,80625.0
2019-01-10 12:00:00,47.77,47.81,47.57,47.57,45611.0,39.4769,39.51,39.3117,39.3117,45611.0
2019-01-10 12:10:00,47.55,47.6,47.51,47.54,57491.0,39.2951,39.3364,39.2621,39.2869,57491.0
2019-01-10 12:20:00,47.54,47.55,47.49,47.53,63634.0,39.2869,39.2951,39.2455,39.2786,63634.0
2019-01-10 12:30:00,47.53,47.63,47.29,47.4,81167.0,39.2786,39.3612,39.0803,39.1712,81167.0
2019-01-10 12:40:00,47.41,47.56,47.39,47.48,34643.0,39.1794,39.3034,39.1629,39.2373,34643.0
2019-01-10 12:50:00,47.48,47.55,47.4,47.46,17016.0,39.2373,39.2951,39.1712,39.2208,17016.0
2019-01-10 13:00:00,47.46,47.48,47.35,47.36,28555.0,39.2208,39.2373,39.1298,39.1381,28555.0
2019-01-10 13:10:00,47.35,47.41,47.29,47.31,19720.0,39.1298,39.1794,39.0803,39.0968,19720.0
2019-01-10 13:20:00,47.32,47.32,47.24,47.25,12404.0,39.1051,39.1051,39.0389,39.0472,12404.0
2019-01-10 13:30:00,47.24,47.29,47.18,47.2,73419.0,39.0389,39.0803,38.9894,39.0059,73419.0
2019-01-10 13:40:00,47.2,47.25,47.13,47.21,33121.0,39.0059,39.0472,38.948,39.0142,33121.0
2019-01-10 13:50:00,47.21,47.35,47.21,47.35,26146.0,39.0142,39.1298,39.0142,39.1298,26146.0
2019-01-10 14:00:00,47.36,47.52,47.36,47.49,37868.0,39.1381,39.2703,39.1381,39.2455,37868.0
2019-01-10 14:10:00,47.5,47.5,47.37,47.39,40042.0,39.2538,39.2538,39.1464,39.1629,40042.0
2019-01-10 14:20:00,47.4,47.48,47.4,47.44,34613.0,39.1712,39.2373,39.1712,39.2042,34613.0
2019-01-10 14:30:00,47.45,47.47,47.38,47.4,24797.0,39.2125,39.229,39.1546,39.1712,24797.0
2019-01-10 14:40:00,47.41,47.47,47.35,47.37,28106.0,39.1794,39.229,39.1298,39.1464,28106.0
2019-01-10 14:50:00,47.35,47.38,47.26,47.36,24419.0,39.1298,39.1546,39.0555,39.1381,24419.0
2019-01-10 15:00:00,47.35,47.52,47.32,47.47,48932.0,39.1298,39.2703,39.1051,39.229,48932.0
2019-01-10 15:10:00,47.46,47.51,47.39,47.47,45437.0,39.2208,39.2621,39.1629,39.229,45437.0
2019-01-10 15:20:00,47.47,47.59,47.45,47.56,34899.0,39.229,39.3282,39.2125,39.3034,34899.0
2019-01-10 15:30:00,47.56,47.7,47.51,47.69,56574.0,39.3034,39.4191,39.2621,39.4108,56574.0
2019-01-10 15:40:00,47.68,47.7,47.64,47.68,105996.0,39.4026,39.4191,39.3695,39.4026,105996.0
2019-01-10 15:50:00,47.69,47.7,47.58,47.59,289850.0,39.4108,39.4191,39.3199,39.3282,289850.0
2019-01-11 09:30:00,47.35,47.47,47.06,47.19,32069.0,39.1298,39.229,38.8902,38.9976,32069.0
2019-01-11 09:40:00,47.15,47.23,47.02,47.08,23752.0,38.9646,39.0307,38.8571,38.9067,23752.0
2019-01-11 09:50:00,47.06,47.13,46.97,47.12,18151.0,38.8902,38.948,38.8158,38.9398,18151.0
2019-01-11 10:00:00,47.13,47.32,47.09,47.32,9842.0,38.948,39.1051,38.915,39.1051,9842.0
2019-01-11 10:10:00,47.33,47.38,47.2,47.26,24525.0,39.1133,39.1546,39.0059,39.0555,24525.0
2019-01-11 10:20:00,47.26,47.44,47.23,47.23,43676.0,39.0555,39.2042,39.0307,39.0307,43676.0
2019-01-11 10:30:00,47.24,47.32,47.18,47.25,19340.0,39.0389,39.1051,38.9894,39.0472,19340.0
2019-01-11 10:40:00,47.26,47.3,47.18,47.24,19661.0,39.0555,39.0885,38.9894,39.0389,19661.0
2019-01-11 10:50:00,47.25,47.59,47.18,47.58,28429.0,39.0472,39.3282,38.9894,39.3199,28429.0
2019-01-11 11:00:00,47.58,47.59,47.39,47.45,15441.0,39.3199,39.3282,39.1629,39.2125,15441.0
2019-01-11 11:10:00,47.45,47.48,47.36,47.47,22616.0,39.2125,39.2373,39.1381,39.229,22616.0
2019-01-11 11:20:00,47.47,47.47,47.38,47.46,22899.0,39.229,39.229,39.1546,39.2208,22899.0
2019-01-11 11:30:00,47.47,47.47,47.32,47.38,56362.0,39.229,39.229,39.1051,39.1546,56362.0
2019-01-11 11:40:00,47.38,47.51,47.37,47.48,62378.0,39.1546,39.2621,39.1464,39.2373,62378.0
2019-01-11 11:50:00,47.48,47.49,47.4,47.44,23717.0,39.2373,39.2455,39.1712,39.2042,23717.0
2019-01-11 12:00:00,47.43,47.43,47.26,47.27,23508.0,39.196,39.196,39.0555,39.0637,23508.0
2019-01-11 12:10:00,47.26,47.3,47.24,47.24,24700.0,39.0555,39.0885,39.0389,39.0389,24700.0
2019-01-11 12:20:00,47.24,47.36,47.18,47.33,51768.0,39.0389,39.1381,38.9894,39.1133,51768.0
2019-01-11 12:30:00,47.32,47.49,47.31,47.48,23179.0,39.1051,39.2455,39.0968,39.2373,23179.0
2019-01-11 12:40:00,47.49,47.49,47.41,47.42,24801.0,39.2455,39.2455,39.1794,39.1877,24801.0
2019-01-11 12:50:00,47.43,47.53,47.42,47.52,17713.0,39.196,39.2786,39.1877,39.2703,17713.0
2019-01-11 13:00:00,47.51,47.51,47.37,47.38,49024.0,39.2621,39.2621,39.1464,39.1546,49024.0
2019-01-11 13:10:00,47.38,47.46,47.38,47.45,20498.0,39.1546,39.2208,39.1546,39.2125,20498.0
2019-01-11 13:20:00,47.45,47.46,47.25,47.37,38945.0,39.2125,39.2208,39.0472,39.1464,38945.0
2019-01-11 13:30:00,47.36,47.37,47.32,47.34,14096.0,39.1381,39.1464,39.1051,39.1216,14096.0
2019-01-11 13:40:00,47.36,47.43,47.36,47.39,14875.0,39.1381,39.196,39.1381,39.1629,14875.0
2019-01-11 13:50:00,47.38,47.48,47.36,47.47,34928.0,39.1546,39.2373,39.1381,39.229,34928.0
2019-01-11 14:00:00,47.47,47.58,47.41,47.48,55733.0,39.229,39.3199,39.1794,39.2373,55733.0
2019-01-11 14:10:00,47.49,47.54,47.49,47.5,17870.0,39.2455,39.2869,39.2455,39.2538,17870.0
2019-01-11 14:20:00,47.51,47.54,47.46,47.53,44494.0,39.2621,39.2869,39.2208,39.2786,44494.0
2019-01-11 14:30:00,47.53,47.53,47.45,47.46,17878.0,39.2786,39.2786,39.2125,39.2208,17878.0
2019-01-11 14:40:00,47.46,47.51,47.38,47.41,20194.0,39.2208,39.2621,39.1546,39.1794,20194.0
2019-01-11 14:50:00,47.41,47.46,47.36,47.38,20279.0,39.1794,39.2208,39.1381,39.1546,20279.0
2019-01-11 15:00:00,47.38,47.51,47.37,47.49,19990.0,39.1546,39.2621,39.1464,39.2455,19990.0
2019-01-11 15:10:00,47.5,47.51,47.43,47.45,24373.0,39.2538,39.2621,39.196,39.2125,24373.0
2019-01-11 15:20:00,47.45,47.51,47.42,47.45,28135.0,39.2125,39.2621,39.1877,39.2125,28135.0
2019-01-11 15:30:00,47.47,47.58,47.45,47.5,50495.0,39.229,39.3199,39.2125,39.2538,50495.0
2019-01-11 15:40:00,47.5,47.6,47.48,47.59,55163.0,39.2538,39.3364,39.2373,39.3282,55163.0
2019-01-11 15:50:00,47.6,47.61,47.53,47.58,134800.0,39.3364,39.3447,39.2786,39.3199,134800.0
2019-01-14 09:30:00,47.2,47.39,47.18,47.38,55141.0,39.0059,39.1629,38.9894,39.1546,55141.0
2019-01-14 09:40:00,47.4,47.48,47.23,47.39,33805.0,39.1712,39.2373,39.0307,39.1629,33805.0
2019-01-14 09:50:00,47.38,47.51,47.31,47.49,28281.0,39.1546,39.2621,39.0968,39.2455,28281.0
2019-01-14 10:00:00,47.5,47.55,47.32,47.41,38260.0,39.2538,39.2951,39.1051,39.1794,38260.0
2019-01-14 10:10:00,47.38,47.41,47.24,47.25,58810.0,39.1546,39.1794,39.0389,39.0472,58810.0
2019-01-14 10:20:00,47.25,47.33,47.18,47.2,34741.0,39.0472,39.1133,38.9894,39.0059,34741.0
2019-01-14 10:30:00,47.2,47.29,47.19,47.25,81024.0,39.0059,39.0803,38.9976,39.0472,81024.0
2019-01-14 10:40:00,47.25,47.38,47.22,47.32,71312.0,39.0472,39.1546,39.0224,39.1051,71312.0
2019-01-14 10:50:00,47.31,47.48,47.31,47.38,37391.0,39.0968,39.2373,39.0968,39.1546,37391.0
2019-01-14 11:00:00,47.38,47.5,47.37,47.47,39316.0,39.1546,39.2538,39.1464,39.229,39316.0
2019-01-14 11:10:00,47.48,47.48,47.23,47.23,92863.0,39.2373,39.2373,39.0307,39.0307,92863.0
2019-01-14 11:20:00,47.24,47.3,47.18,47.26,45517.0,39.0389,39.0885,38.9894,39.0555,45517.0
2019-01-14 11:30:00,47.25,47.33,47.23,47.27,33193.0,39.0472,39.1133,39.0307,39.0637,33193.0
2019-01-14 11:40:00,47.29,47.4,47.29,47.36,52853.0,39.0803,39.1712,39.0803,39.1381,52853.0
2019-01-14 11:50:00,47.35,47.48,47.33,47.4,32926.0,39.1298,39.2373,39.1133,39.1712,32926.0
2019-01-14 12:00:00,47.41,47.53,47.33,47.47,44553.0,39.1794,39.2786,39.1133,39.229,44553.0
2019-01-14 12:10:00,47.45,47.53,47.44,47.49,35916.0,39.2125,39.2786,39.2042,39.2455,35916.0
2019-01-14 12:20:00,47.48,47.5,47.45,47.49,15141.0,39.2373,39.2538,39.2125,39.2455,15141.0
2019-01-14 12:30:00,47.49,47.49,47.39,47.47,34955.0,39.2455,39.2455,39.1629,39.229,34955.0
2019-01-14 12:40:00,47.47,47.48,47.37,47.4,32976.0,39.229,39.2373,39.1464,39.1712,32976.0
2019-01-14 12:50:00,47.4,47.47,47.39,47.43,22752.0,39.1712,39.229,39.1629,39.196,22752.0
2019-01-14 13:00:00,47.44,47.45,47.35,47.45,47583.0,39.2042,39.2125,39.1298,39.2125,47583.0
2019-01-14 13:10:00,47.44,47.47,47.38,47.44,61495.0,39.2042,39.229,39.1546,39.2042,61495.0
2019-01-14 13:20:00,47.44,47.51,47.39,47.41,66103.0,39.2042,39.2621,39.1629,39.1794,66103.0
2019-01-14 13:30:00,47.41,47.52,47.39,47.5,61902.0,39.1794,39.2703,39.1629,39.2538,61902.0
2019-01-14 13:40:00,47.5,47.53,47.4,47.47,30128.0,39.2538,39.2786,39.1712,39.229,30128.0
2019-01-14 13:50:00,47.47,47.58,47.44,47.53,37356.0,39.229,39.3199,39.2042,39.2786,37356.0
2019-01-14 14:00:00,47.54,47.58,47.48,47.48,18477.0,39.2869,39.3199,39.2373,39.2373,18477.0
2019-01-14 14:10:00,47.49,47.52,47.42,47.42,13234.0,39.2455,39.2703,39.1877,39.1877,13234.0
2019-01-14 14:20:00,47.43,47.46,47.39,47.46,30441.0,39.196,39.2208,39.1629,39.2208,30441.0
2019-01-14 14:30:00,47.46,47.49,47.4,47.4,60537.0,39.2208,39.2455,39.1712,39.1712,60537.0
2019-01-14 14:40:00,47.39,47.49,47.38,47.45,51092.0,39.1629,39.2455,39.1546,39.2125,51092.0
2019-01-14 14:50:00,47.44,47.55,47.38,47.49,82832.0,39.2042,39.2951,39.1546,39.2455,82832.0
2019-01-14 15:00:00,47.49,47.5,47.36,47.38,38190.0,39.2455,39.2538,39.1381,39.1546,38190.0
2019-01-14 15:10:00,47.37,47.37,47.29,47.3,31248.0,39.1464,39.1464,39.0803,39.0885,31248.0
2019-01-14 15:20:00,47.3,47.38,47.29,47.32,41975.0,39.0885,39.1546,39.0803,39.1051,41975.0
2019-01-14 15:30:00,47.33,47.39,47.32,47.38,53444.0,39.1133,39.1629,39.1051,39.1546,53444.0
2019-01-14 15:40:00,47.37,47.38,47.28,47.32,70529.0,39.1464,39.1546,39.072,39.1051,70529.0
2019-01-14 15:50:00,47.32,47.34,47.21,47.26,229435.0,39.1051,39.1216,39.0142,39.0555,229435.0
2019-01-15 09:30:00,47.42,47.5,47.1,47.12,53391.0,39.1877,39.2538,38.9232,38.9398,53391.0
2019-01-15 09:40:00,47.2,47.27,47.1,47.1,35735.0,39.0059,39.0637,38.9232,38.9232,35735.0
2019-01-15 09:50:00,47.1,47.29,47.05,47.29,66487.0,38.9232,39.0803,38.8819,39.0803,66487.0
2019-01-15 10:00:00,47.29,47.58,47.29,47.39,60825.0,39.0803,39.3199,39.0803,39.1629,60825.0
2019-01-15 10:10:00,47.35,47.43,47.22,47.29,115353.0,39.1298,39.196,39.0224,39.0803,115353.0
2019-01-15 10:20:00,47.29,47.34,47.2,47.25,25688.0,39.0803,39.1216,39.0059,39.0472,25688.0
2019-01-15 10:30:00,47.25,47.36,47.2,47.35,26592.0,39.0472,39.1381,39.0059,39.1298,26592.0
2019-01-15 10:40:00,47.36,47.43,47.22,47.33,58700.0,39.1381,39.196,39.0224,39.1133,58700.0
2019-01-15 10:50:00,47.34,47.46,47.25,47.3,114715.0,39.1216,39.2208,39.0472,39.0885,114715.0
2019-01-15 11:00:00,47.3,47.41,47.3,47.32,53032.0,39.0885,39.1794,39.0885,39.1051,53032.0
2019-01-15 11:10:00,47.3,47.34,47.24,47.31,40042.0,39.0885,39.1216,39.0389,39.0968,40042.0
2019-01-15 11:20:00,47.31,47.31,47.15,47.26,26628.0,39.0968,39.0968,38.9646,39.0555,26628.0
2019-01-15 11:30:00,47.25,47.27,47.19,47.22,17454.0,39.0472,39.0637,38.9976,39.0224,17454.0
2019-01-15 11:40:00,47.21,47.32,47.18,47.22,44020.0,39.0142,39.1051,38.9894,39.0224,44020.0
2019-01-15 11:50:00,47.23,47.34,47.19,47.3,17151.0,39.0307,39.1216,38.9976,39.0885,17151.0
2019-01-15 12:00:00,47.3,47.42,47.29,47.31,60063.0,39.0885,39.1877,39.0803,39.0968,60063.0
2019-01-15 12:10:00,47.32,47.42,47.32,47.33,59946.0,39.1051,39.1877,39.1051,39.1133,59946.0
2019-01-15 12:20:00,47.34,47.54,47.34,47.49,84882.0,39.1216,39.2869,39.1216,39.2455,84882.0
2019-01-15 12:30:00,47.49,47.5,47.42,47.45,19326.0,39.2455,39.2538,39.1877,39.2125,19326.0
2019-01-15 12:40:00,47.46,47.47,47.38,47.4,20809.0,39.2208,39.229,39.1546,39.1712,20809.0
2019-01-15 12:50:00,47.39,47.44,47.37,47.43,68726.0,39.1629,39.2042,39.1464,39.196,68726.0
2019-01-15 13:00:00,47.42,47.43,47.37,47.42,10391.0,39.1877,39.196,39.1464,39.1877,10391.0
2019-01-15 13:10:00,47.41,47.42,47.36,47.4,18658.0,39.1794,39.1877,39.1381,39.1712,18658.0
2019-01-15 13:20:00,47.41,47.42,47.36,47.39,16395.0,39.1794,39.1877,39.1381,39.1629,16395.0
2019-01-15 13:30:00,47.39,47.46,47.35,47.42,48491.0,39.1629,39.2208,39.1298,39.1877,48491.0
2019-01-15 13:40:00,47.43,47.46,47.38,47.44,71824.0,39.196,39.2208,39.1546,39.2042,71824.0
2019-01-15 13:50:00,47.44,47.47,47.42,47.46,48952.0,39.2042,39.229,39.1877,39.2208,48952.0
2019-01-15 14:00:00,47.46,47.64,47.45,47.62,89607.0,39.2208,39.3695,39.2125,39.353,89607.0
2019-01-15 14:10:00,47.63,47.66,47.55,47.59,53714.0,39.3612,39.386,39.2951,39.3282,53714.0
2019-01-15 14:20:00,47.58,47.58,47.45,47.48,82096.0,39.3199,39.3199,39.2125,39.2373,82096.0
2019-01-15 14:30:00,47.45,47.52,47.35,47.43,27726.0,39.2125,39.2703,39.1298,39.196,27726.0
2019-01-15 14:40:00,47.41,47.54,47.41,47.52,42626.0,39.1794,39.2869,39.1794,39.2703,42626.0
2019-01-15 14:50:00,47.51,47.56,47.48,47.5,39382.0,39.2621,39.3034,39.2373,39.2538,39382.0
2019-01-15 15:00:00,47.49,47.59,47.47,47.58,25904.0,39.2455,39.3282,39.229,39.3199,25904.0
2019-01-15 15:10:00,47.57,47.58,47.5,47.53,49320.0,39.3117,39.3199,39.2538,39.2786,49320.0
2019-01-15 15:20:00,47.53,47.56,47.47,47.56,37435.0,39.2786,39.3034,39.229,39.3034,37435.0
2019-01-15 15:30:00,47.55,47.56,47.49,47.51,65207.0,39.2951,39.3034,39.2455,39.2621,65207.0
2019-01-15 15:40:00,47.51,47.67,47.49,47.62,64874.0,39.2621,39.3943,39.2455,39.353,64874.0
2019-01-15 15:50:00,47.63,47.64,47.55,47.61,139357.0,39.3612,39.3695,39.2951,39.3447,139357.0
2019-01-16 09:30:00,47.74,48.17,47.66,47.88,264275.0,39.4521,39.8075,39.386,39.5678,264275.0
2019-01-16 09:40:00,47.86,47.95,47.66,47.89,134833.0,39.5513,39.6257,39.386,39.5761,134833.0
2019-01-16 09:50:00,47.89,48.11,47.89,48.08,61062.0,39.5761,39.7579,39.5761,39.7331,61062.0
2019-01-16 10:00:00,48.08,48.17,47.99,48.06,106031.0,39.7331,39.8075,39.6587,39.7166,106031.0
2019-01-16 10:10:00,48.07,48.26,48.0,48.17,48759.0,39.7249,39.8819,39.667,39.8075,48759.0
2019-01-16 10:20:00,48.17,48.37,48.17,48.31,38838.0,39.8075,39.9728,39.8075,39.9232,38838.0
2019-01-16 10:30:00,48.3,48.31,48.18,48.19,40000.0,39.9149,39.9232,39.8158,39.824,40000.0
2019-01-16 10:40:00,48.19,48.19,48.08,48.14,38134.0,39.824,39.824,39.7331,39.7827,38134.0
2019-01-16 10:50:00,48.15,48.26,48.15,48.19,32928.0,39.791,39.8819,39.791,39.824,32928.0
2019-01-16 11:00:00,48.19,48.3,48.09,48.09,51808.0,39.824,39.9149,39.7414,39.7414,51808.0
2019-01-16 11:10:00,48.09,48.23,48.09,48.22,27319.0,39.7414,39.8571,39.7414,39.8488,27319.0
2019-01-16 11:20:00,48.21,48.27,48.19,48.23,39478.0,39.8405,39.8901,39.824,39.8571,39478.0
2019-01-16 11:30:00,48.24,48.36,48.21,48.31,21951.0,39.8653,39.9645,39.8405,39.9232,21951.0
2019-01-16 11:40:00,48.31,48.38,48.27,48.28,62945.0,39.9232,39.981,39.8901,39.8984,62945.0
2019-01-16 11:50:00,48.28,48.32,48.17,48.23,47702.0,39.8984,39.9315,39.8075,39.8571,47702.0
2019-01-16 12:00:00,48.23,48.4,48.23,48.3,40716.0,39.8571,39.9976,39.8571,39.9149,40716.0
2019-01-16 12:10:00,48.32,48.37,48.26,48.33,32580.0,39.9315,39.9728,39.8819,39.9397,32580.0
2019-01-16 12:20:00,48.32,48.34,48.26,48.34,31170.0,39.9315,39.948,39.8819,39.948,31170.0
2019-01-16 12:30:00,48.35,48.35,48.27,48.3,26761.0,39.9562,39.9562,39.8901,39.9149,26761.0
2019-01-16 12:40:00,48.3,48.33,48.17,48.18,24978.0,39.9149,39.9397,39.8075,39.8158,24978.0
2019-01-16 12:50:00,48.19,48.29,48.19,48.26,34709.0,39.824,39.9067,39.824,39.8819,34709.0
2019-01-16 13:00:00,48.26,48.26,48.16,48.23,27833.0,39.8819,39.8819,39.7992,39.8571,27833.0
2019-01-16 13:10:00,48.23,48.38,48.18,48.35,49388.0,39.8571,39.981,39.8158,39.9562,49388.0
2019-01-16 13:20:00,48.35,48.54,48.35,48.41,300530.0,39.9562,40.1133,39.9562,40.0058,300530.0
2019-01-16 13:30:00,48.41,48.44,48.36,48.38,42729.0,40.0058,40.0306,39.9645,39.981,42729.0
2019-01-16 13:40:00,48.39,48.43,48.36,48.43,18313.0,39.9893,40.0224,39.9645,40.0224,18313.0
2019-01-16 13:50:00,48.43,48.43,48.36,48.4,28794.0,40.0224,40.0224,39.9645,39.9976,28794.0
2019-01-16 14:00:00,48.4,48.71,48.4,48.68,67359.0,39.9976,40.2537,39.9976,40.229,67359.0
2019-01-16 14:10:00,48.68,48.72,48.56,48.7,86234.0,40.229,40.262,40.1298,40.2455,86234.0
2019-01-16 14:20:00,48.7,48.7,48.58,48.66,59512.0,40.2455,40.2455,40.1463,40.2124,59512.0
2019-01-16 14:30:00,48.65,48.75,48.65,48.72,34140.0,40.2042,40.2868,40.2042,40.262,34140.0
2019-01-16 14:40:00,48.72,48.74,48.65,48.69,65780.0,40.262,40.2785,40.2042,40.2372,65780.0
2019-01-16 14:50:00,48.68,48.7,48.54,48.55,55288.0,40.229,40.2455,40.1133,40.1215,55288.0
2019-01-16 15:00:00,48.55,48.6,48.5,48.52,56687.0,40.1215,40.1628,40.0802,40.0967,56687.0
2019-01-16 15:10:00,48.52,48.56,48.49,48.55,33914.0,40.0967,40.1298,40.0719,40.1215,33914.0
2019-01-16 15:20:00,48.55,48.57,48.51,48.55,43990.0,40.1215,40.1381,40.0885,40.1215,43990.0
2019-01-16 15:30:00,48.55,48.56,48.42,48.46,60792.0,40.1215,40.1298,40.0141,40.0471,60792.0
2019-01-16 15:40:00,48.47,48.48,48.33,48.43,113680.0,40.0554,40.0637,39.9397,40.0224,113680.0
2019-01-16 15:50:00,48.43,48.49,48.4,48.41,190401.0,40.0224,40.0719,39.9976,40.0058,190401.0
2019-01-17 09:30:00,48.19,48.57,48.03,48.07,25796.0,39.824,40.1381,39.6918,39.7249,25796.0
2019-01-17 09:40:00,48.05,48.09,47.69,47.77,69738.0,39.7083,39.7414,39.4108,39.4769,69738.0
2019-01-17 09:50:00,47.79,48.08,47.77,47.93,33584.0,39.4935,39.7331,39.4769,39.6092,33584.0
2019-01-17 10:00:00,47.95,47.95,47.77,47.85,32339.0,39.6257,39.6257,39.4769,39.543,32339.0
2019-01-17 10:10:00,47.83,48.16,47.81,48.07,30141.0,39.5265,39.7992,39.51,39.7249,30141.0
2019-01-17 10:20:00,48.06,48.16,47.94,48.08,52649.0,39.7166,39.7992,39.6174,39.7331,52649.0
2019-01-17 10:30:00,48.08,48.24,48.01,48.02,92383.0,39.7331,39.8653,39.6753,39.6835,92383.0
2019-01-17 10:40:00,48.04,48.25,48.04,48.12,66510.0,39.7001,39.8736,39.7001,39.7662,66510.0
2019-01-17 10:50:00,48.12,48.24,48.05,48.24,91389.0,39.7662,39.8653,39.7083,39.8653,91389.0
2019-01-17 11:00:00,48.23,48.33,48.2,48.22,37652.0,39.8571,39.9397,39.8323,39.8488,37652.0
2019-01-17 11:10:00,48.23,48.41,48.19,48.36,41097.0,39.8571,40.0058,39.824,39.9645,41097.0
2019-01-17 11:20:00,48.35,48.36,48.27,48.29,37299.0,39.9562,39.9645,39.8901,39.9067,37299.0
2019-01-17 11:30:00,48.29,48.31,48.22,48.24,44069.0,39.9067,39.9232,39.8488,39.8653,44069.0
2019-01-17 11:40:00,48.23,48.29,48.17,48.28,28345.0,39.8571,39.9067,39.8075,39.8984,28345.0
2019-01-17 11:50:00,48.28,48.36,48.2,48.32,61559.0,39.8984,39.9645,39.8323,39.9315,61559.0
2019-01-17 12:00:00,48.33,48.39,48.29,48.3,33066.0,39.9397,39.9893,39.9067,39.9149,33066.0
2019-01-17 12:10:00,48.29,48.44,48.29,48.42,15578.0,39.9067,40.0306,39.9067,40.0141,15578.0
2019-01-17 12:20:00,48.42,48.46,48.41,48.45,15927.0,40.0141,40.0471,40.0058,40.0389,15927.0
2019-01-17 12:30:00,48.46,48.46,48.36,48.37,18899.0,40.0471,40.0471,39.9645,39.9728,18899.0
2019-01-17 12:40:00,48.38,48.45,48.37,48.41,22313.0,39.981,40.0389,39.9728,40.0058,22313.0
2019-01-17 12:50:00,48.41,48.46,48.39,48.42,24681.0,40.0058,40.0471,39.9893,40.0141,24681.0
2019-01-17 13:00:00,48.4,48.48,48.35,48.44,36514.0,39.9976,40.0637,39.9562,40.0306,36514.0
2019-01-17 13:10:00,48.44,48.48,48.4,48.48,18489.0,40.0306,40.0637,39.9976,40.0637,18489.0
2019-01-17 13:20:00,48.48,48.54,48.46,48.5,27934.0,40.0637,40.1133,40.0471,40.0802,27934.0
2019-01-17 13:30:00,48.51,48.64,48.51,48.61,32121.0,40.0885,40.1959,40.0885,40.1711,32121.0
2019-01-17 13:40:00,48.62,48.62,48.47,48.52,43351.0,40.1794,40.1794,40.0554,40.0967,43351.0
2019-01-17 13:50:00,48.53,48.54,48.47,48.52,18295.0,40.105,40.1133,40.0554,40.0967,18295.0
2019-01-17 14:00:00,48.52,48.52,48.45,48.47,16989.0,40.0967,40.0967,40.0389,40.0554,16989.0
2019-01-17 14:10:00,48.48,48.51,48.46,48.48,18569.0,40.0637,40.0885,40.0471,40.0637,18569.0
2019-01-17 14:20:00,48.48,48.49,48.42,48.47,17237.0,40.0637,40.0719,40.0141,40.0554,17237.0
2019-01-17 14:30:00,48.47,48.58,48.44,48.55,45275.0,40.0554,40.1463,40.0306,40.1215,45275.0
2019-01-17 14:40:00,48.56,48.74,48.56,48.63,115138.0,40.1298,40.2785,40.1298,40.1876,115138.0
2019-01-17 14:50:00,48.63,48.64,48.37,48.41,40538.0,40.1876,40.1959,39.9728,40.0058,40538.0
2019-01-17 15:00:00,48.41,48.41,48.23,48.26,35099.0,40.0058,40.0058,39.8571,39.8819,35099.0
2019-01-17 15:10:00,48.26,48.3,48.23,48.3,20512.0,39.8819,39.9149,39.8571,39.9149,20512.0
2019-01-17 15:20:00,48.29,48.35,48.24,48.35,48938.0,39.9067,39.9562,39.8653,39.9562,48938.0
2019-01-17 15:30:00,48.34,48.4,48.33,48.34,48329.0,39.948,39.9976,39.9397,39.948,48329.0
2019-01-17 15:40:00,48.35,48.35,48.24,48.25,82489.0,39.9562,39.9562,39.8653,39.8736,82489.0
2019-01-17 15:50:00,48.24,48.25,48.16,48.18,210318.0,39.8653,39.8736,39.7992,39.8158,210318.0
2019-01-18 09:30:00,48.62,49.11,48.61,49.1,312150.0,40.1794,40.5843,40.1711,40.576,312150.0
2019-01-18 09:40:00,49.12,49.15,48.89,49.04,107815.0,40.5926,40.6174,40.4025,40.5265,107815.0
2019-01-18 09:50:00,49.04,49.12,48.89,49.03,72260.0,40.5265,40.5926,40.4025,40.5182,72260.0
2019-01-18 10:00:00,49.02,49.02,48.69,48.73,88483.0,40.5099,40.5099,40.2372,40.2703,88483.0
2019-01-18 10:10:00,48.74,48.91,48.66,48.78,110678.0,40.2785,40.419,40.2124,40.3116,110678.0
2019-01-18 10:20:00,48.79,48.91,48.75,48.89,34444.0,40.3199,40.419,40.2868,40.4025,34444.0
2019-01-18 10:30:00,48.89,49.09,48.84,48.87,34077.0,40.4025,40.5678,40.3612,40.386,34077.0
2019-01-18 10:40:00,48.85,49.03,48.83,48.89,17255.0,40.3694,40.5182,40.3529,40.4025,17255.0
2019-01-18 10:50:00,48.89,48.97,48.78,48.81,21763.0,40.4025,40.4686,40.3116,40.3364,21763.0
2019-01-18 11:00:00,48.8,48.82,48.74,48.78,79670.0,40.3281,40.3446,40.2785,40.3116,79670.0
2019-01-18 11:10:00,48.78,48.8,48.67,48.67,34976.0,40.3116,40.3281,40.2207,40.2207,34976.0
2019-01-18 11:20:00,48.68,48.81,48.67,48.8,23332.0,40.229,40.3364,40.2207,40.3281,23332.0
2019-01-18 11:30:00,48.8,48.84,48.74,48.81,13611.0,40.3281,40.3612,40.2785,40.3364,13611.0
2019-01-18 11:40:00,48.8,48.81,48.76,48.78,20360.0,40.3281,40.3364,40.2951,40.3116,20360.0
2019-01-18 11:50:00,48.78,48.81,48.74,48.8,34899.0,40.3116,40.3364,40.2785,40.3281,34899.0
2019-01-18 12:00:00,48.82,48.85,48.76,48.82,29073.0,40.3446,40.3694,40.2951,40.3446,29073.0
2019-01-18 12:10:00,48.84,48.95,48.8,48.86,33953.0,40.3612,40.4521,40.3281,40.3777,33953.0
2019-01-18 12:20:00,48.87,48.9,48.83,48.85,34307.0,40.386,40.4108,40.3529,40.3694,34307.0
2019-01-18 12:30:00,48.86,48.86,48.8,48.84,32002.0,40.3777,40.3777,40.3281,40.3612,32002.0
2019-01-18 12:40:00,48.85,48.95,48.81,48.92,240125.0,40.3694,40.4521,40.3364,40.4273,240125.0
2019-01-18 12:50:00,48.92,49.12,48.88,49.11,24068.0,40.4273,40.5926,40.3942,40.5843,24068.0
2019-01-18 13:00:00,49.11,49.13,49.02,49.04,8471.0,40.5843,40.6008,40.5099,40.5265,8471.0
2019-01-18 13:10:00,49.05,49.07,49.01,49.06,17756.0,40.5347,40.5512,40.5017,40.543,17756.0
2019-01-18 13:20:00,49.06,49.07,48.94,48.98,30988.0,40.543,40.5512,40.4438,40.4769,30988.0
2019-01-18 13:30:00,48.98,49.0,48.95,48.98,15557.0,40.4769,40.4934,40.4521,40.4769,15557.0
2019-01-18 13:40:00,48.97,49.01,48.96,49.0,51425.0,40.4686,40.5017,40.4603,40.4934,51425.0
2019-01-18 13:50:00,49.0,49.02,48.97,49.02,38691.0,40.4934,40.5099,40.4686,40.5099,38691.0
2019-01-18 14:00:00,49.02,49.17,48.98,49.0,48121.0,40.5099,40.6339,40.4769,40.4934,48121.0
2019-01-18 14:10:00,49.0,49.0,48.89,48.92,26167.0,40.4934,40.4934,40.4025,40.4273,26167.0
2019-01-18 14:20:00,48.92,48.98,48.92,48.93,39181.0,40.4273,40.4769,40.4273,40.4356,39181.0
2019-01-18 14:30:00,48.92,48.95,48.8,48.84,44120.0,40.4273,40.4521,40.3281,40.3612,44120.0
2019-01-18 14:40:00,48.84,48.91,48.8,48.85,30896.0,40.3612,40.419,40.3281,40.3694,30896.0
2019-01-18 14:50:00,48.86,48.89,48.78,48.78,28345.0,40.3777,40.4025,40.3116,40.3116,28345.0
2019-01-18 15:00:00,48.78,48.83,48.77,48.78,19039.0,40.3116,40.3529,40.3033,40.3116,19039.0
2019-01-18 15:10:00,48.78,48.86,48.77,48.85,31034.0,40.3116,40.3777,40.3033,40.3694,31034.0
2019-01-18 15:20:00,48.84,48.85,48.76,48.8,29407.0,40.3612,40.3694,40.2951,40.3281,29407.0
2019-01-18 15:30:00,48.8,48.88,48.78,48.87,43711.0,40.3281,40.3942,40.3116,40.386,43711.0
2019-01-18 15:40:00,48.87,48.97,48.86,48.96,81429.0,40.386,40.4686,40.3777,40.4603,81429.0
2019-01-18 15:50:00,48.96,49.05,48.91,49.04,176848.0,40.4603,40.5347,40.419,40.5265,176848.0
2019-01-22 09:30:00,48.76,48.85,48.6,48.63,52808.0,40.2951,40.3694,40.1628,40.1876,52808.0
2019-01-22 09:40:00,48.63,48.67,48.51,48.58,50190.0,40.1876,40.2207,40.0885,40.1463,50190.0
2019-01-22 09:50:00,48.58,48.83,48.56,48.79,34139.0,40.1463,40.3529,40.1298,40.3199,34139.0
2019-01-22 10:00:00,48.78,48.9,48.76,48.79,34098.0,40.3116,40.4108,40.2951,40.3199,34098.0
2019-01-22 10:10:00,48.78,48.82,48.58,48.58,42351.0,40.3116,40.3446,40.1463,40.1463,42351.0
2019-01-22 10:20:00,48.58,48.71,48.51,48.65,44652.0,40.1463,40.2537,40.0885,40.2042,44652.0
2019-01-22 10:30:00,48.66,48.67,48.59,48.62,27699.0,40.2124,40.2207,40.1546,40.1794,27699.0
2019-01-22 10:40:00,48.63,48.68,48.59,48.63,40577.0,40.1876,40.229,40.1546,40.1876,40577.0
2019-01-22 10:50:00,48.63,48.76,48.57,48.59,52649.0,40.1876,40.2951,40.1381,40.1546,52649.0
2019-01-22 11:00:00,48.58,48.65,48.49,48.64,24956.0,40.1463,40.2042,40.0719,40.1959,24956.0
2019-01-22 11:10:00,48.62,48.72,48.61,48.67,54418.0,40.1794,40.262,40.1711,40.2207,54418.0
2019-01-22 11:20:00,48.66,48.7,48.63,48.65,24715.0,40.2124,40.2455,40.1876,40.2042,24715.0
2019-01-22 11:30:00,48.65,48.74,48.63,48.66,23447.0,40.2042,40.2785,40.1876,40.2124,23447.0
2019-01-22 11:40:00,48.66,48.74,48.59,48.71,45903.0,40.2124,40.2785,40.1546,40.2537,45903.0
2019-01-22 11:50:00,48.72,48.72,48.6,48.6,20427.0,40.262,40.262,40.1628,40.1628,20427.0
2019-01-22 12:00:00,48.6,48.71,48.54,48.7,39356.0,40.1628,40.2537,40.1133,40.2455,39356.0
2019-01-22 12:10:00,48.69,48.71,48.55,48.56,16966.0,40.2372,40.2537,40.1215,40.1298,16966.0
2019-01-22 12:20:00,48.58,48.61,48.55,48.57,51756.0,40.1463,40.1711,40.1215,40.1381,51756.0
2019-01-22 12:30:00,48.57,48.6,48.49,48.5,88573.0,40.1381,40.1628,40.0719,40.0802,88573.0
2019-01-22 12:40:00,48.5,48.6,48.5,48.55,18483.0,40.0802,40.1628,40.0802,40.1215,18483.0
2019-01-22 12:50:00,48.55,48.59,48.53,48.56,12694.0,40.1215,40.1546,40.105,40.1298,12694.0
2019-01-22 13:00:00,48.55,48.55,48.34,48.38,40123.0,40.1215,40.1215,39.948,39.981,40123.0
2019-01-22 13:10:00,48.37,48.39,48.31,48.34,27081.0,39.9728,39.9893,39.9232,39.948,27081.0
2019-01-22 13:20:00,48.34,48.54,48.34,48.52,34664.0,39.948,40.1133,39.948,40.0967,34664.0
2019-01-22 13:30:00,48.52,48.71,48.51,48.69,35865.0,40.0967,40.2537,40.0885,40.2372,35865.0
2019-01-22 13:40:00,48.69,48.72,48.61,48.71,17402.0,40.2372,40.262,40.1711,40.2537,17402.0
2019-01-22 13:50:00,48.72,48.86,48.72,48.81,26636.0,40.262,40.3777,40.262,40.3364,26636.0
2019-01-22 14:00:00,48.8,48.8,48.58,48.59,32835.0,40.3281,40.3281,40.1463,40.1546,32835.0
2019-01-22 14:10:00,48.58,48.61,48.53,48.55,31887.0,40.1463,40.1711,40.105,40.1215,31887.0
2019-01-22 14:20:00,48.56,48.56,48.36,48.48,31270.0,40.1298,40.1298,39.9645,40.0637,31270.0
2019-01-22 14:30:00,48.48,48.58,48.48,48.52,37139.0,40.0637,40.1463,40.0637,40.0967,37139.0
2019-01-22 14:40:00,48.52,48.63,48.52,48.6,59423.0,40.0967,40.1876,40.0967,40.1628,59423.0
2019-01-22 14:50:00,48.61,48.67,48.54,48.6,32978.0,40.1711,40.2207,40.1133,40.1628,32978.0
2019-01-22 15:00:00,48.6,48.62,48.5,48.51,29702.0,40.1628,40.1794,40.0802,40.0885,29702.0
2019-01-22 15:10:00,48.5,48.53,48.42,48.46,24622.0,40.0802,40.105,40.0141,40.0471,24622.0
2019-01-22 15:20:00,48.47,48.64,48.46,48.61,34023.0,40.0554,40.1959,40.0471,40.1711,34023.0
2019-01-22 15:30:00,48.62,48.67,48.46,48.67,60141.0,40.1794,40.2207,40.0471,40.2207,60141.0
2019-01-22 15:40:00,48.65,48.73,48.45,48.51,72073.0,40.2042,40.2703,40.0389,40.0885,72073.0
2019-01-22 15:50:00,48.51,48.67,48.39,48.67,166999.0,40.0885,40.2207,39.9893,40.2207,166999.0
2019-01-23 09:30:00,48.72,48.94,48.62,48.94,40728.0,40.262,40.4438,40.1794,40.4438,40728.0
2019-01-23 09:40:00,48.95,48.95,48.8,48.9,18852.0,40.4521,40.4521,40.3281,40.4108,18852.0
2019-01-23 09:50:00,48.91,49.03,48.82,49.01,30013.0,40.419,40.5182,40.3446,40.5017,30013.0
2019-01-23 10:00:00,49.02,49.09,48.94,48.97,29774.0,40.5099,40.5678,40.4438,40.4686,29774.0
2019-01-23 10:10:00,48.98,49.01,48.74,48.76,39634.0,40.4769,40.5017,40.2785,40.2951,39634.0
2019-01-23 10:20:00,48.77,48.78,48.66,48.67,30635.0,40.3033,40.3116,40.2124,40.2207,30635.0
2019-01-23 10:30:00,48.66,48.74,48.6,48.64,27088.0,40.2124,40.2785,40.1628,40.1959,27088.0
2019-01-23 10:40:00,48.63,48.63,48.48,48.52,20441.0,40.1876,40.1876,40.0637,40.0967,20441.0
2019-01-23 10:50:00,48.51,48.64,48.48,48.62,35773.0,40.0885,40.1959,40.0637,40.1794,35773.0
2019-01-23 11:00:00,48.63,48.75,48.61,48.75,82603.0,40.1876,40.2868,40.1711,40.2868,82603.0
2019-01-23 11:10:00,48.77,48.8,48.7,48.73,27312.0,40.3033,40.3281,40.2455,40.2703,27312.0
2019-01-23 11:20:00,48.73,48.73,48.55,48.64,17958.0,40.2703,40.2703,40.1215,40.1959,17958.0
2019-01-23 11:30:00,48.63,48.63,48.48,48.5,50580.0,40.1876,40.1876,40.0637,40.0802,50580.0
2019-01-23 11:40:00,48.5,48.58,48.4,48.4,42259.0,40.0802,40.1463,39.9976,39.9976,42259.0
2019-01-23 11:50:00,48.4,48.44,48.25,48.3,18476.0,39.9976,40.0306,39.8736,39.9149,18476.0
2019-01-23 12:00:00,48.33,48.35,48.16,48.2,12947.0,39.9397,39.9562,39.7992,39.8323,12947.0
2019-01-23 12:10:00,48.21,48.26,48.16,48.17,11511.0,39.8405,39.8819,39.7992,39.8075,11511.0
2019-01-23 12:20:00,48.22,48.37,48.22,48.29,28629.0,39.8488,39.9728,39.8488,39.9067,28629.0
2019-01-23 12:30:00,48.28,48.43,48.27,48.39,13568.0,39.8984,40.0224,39.8901,39.9893,13568.0
2019-01-23 12:40:00,48.43,48.53,48.4,48.48,11246.0,40.0224,40.105,39.9976,40.0637,11246.0
2019-01-23 12:50:00,48.48,48.53,48.42,48.51,19479.0,40.0637,40.105,40.0141,40.0885,19479.0
2019-01-23 13:00:00,48.49,48.49,48.34,48.42,9658.0,40.0719,40.0719,39.948,40.0141,9658.0
2019-01-23 13:10:00,48.42,48.52,48.34,48.48,83868.0,40.0141,40.0967,39.948,40.0637,83868.0
2019-01-23 13:20:00,48.48,48.55,48.47,48.51,7803.0,40.0637,40.1215,40.0554,40.0885,7803.0
2019-01-23 13:30:00,48.53,48.62,48.53,48.59,10879.0,40.105,40.1794,40.105,40.1546,10879.0
2019-01-23 13:40:00,48.58,48.61,48.56,48.59,11122.0,40.1463,40.1711,40.1298,40.1546,11122.0
2019-01-23 13:50:00,48.58,48.64,48.55,48.62,14698.0,40.1463,40.1959,40.1215,40.1794,14698.0
2019-01-23 14:00:00,48.62,48.76,48.62,48.76,16775.0,40.1794,40.2951,40.1794,40.2951,16775.0
2019-01-23 14:10:00,48.75,48.77,48.63,48.63,12449.0,40.2868,40.3033,40.1876,40.1876,12449.0
2019-01-23 14:20:00,48.63,48.73,48.63,48.69,12532.0,40.1876,40.2703,40.1876,40.2372,12532.0
2019-01-23 14:30:00,48.7,48.72,48.63,48.66,11803.0,40.2455,40.262,40.1876,40.2124,11803.0
2019-01-23 14:40:00,48.67,48.68,48.61,48.66,20430.0,40.2207,40.229,40.1711,40.2124,20430.0
2019-01-23 14:50:00,48.67,48.74,48.66,48.69,12777.0,40.2207,40.2785,40.2124,40.2372,12777.0
2019-01-23 15:00:00,48.69,48.8,48.68,48.73,16573.0,40.2372,40.3281,40.229,40.2703,16573.0
2019-01-23 15:10:00,48.72,48.89,48.72,48.86,26959.0,40.262,40.4025,40.262,40.3777,26959.0
2019-01-23 15:20:00,48.87,48.93,48.85,48.9,22551.0,40.386,40.4356,40.3694,40.4108,22551.0
2019-01-23 15:30:00,48.91,48.92,48.74,48.78,39221.0,40.419,40.4273,40.2785,40.3116,39221.0
2019-01-23 15:40:00,48.79,48.84,48.77,48.83,36089.0,40.3199,40.3612,40.3033,40.3529,36089.0
2019-01-23 15:50:00,48.84,48.91,48.78,48.87,112011.0,40.3612,40.419,40.3116,40.386,112011.0
2019-01-24 09:30:00,48.8,48.81,48.57,48.58,29580.0,40.3281,40.3364,40.1381,40.1463,29580.0
2019-01-24 09:40:00,48.58,48.6,48.44,48.56,15946.0,40.1463,40.1628,40.0306,40.1298,15946.0
2019-01-24 09:50:00,48.57,48.71,48.55,48.63,37752.0,40.1381,40.2537,40.1215,40.1876,37752.0
2019-01-24 10:00:00,48.62,48.78,48.55,48.78,35702.0,40.1794,40.3116,40.1215,40.3116,35702.0
2019-01-24 10:10:00,48.77,48.92,48.77,48.92,36744.0,40.3033,40.4273,40.3033,40.4273,36744.0
2019-01-24 10:20:00,48.92,49.06,48.88,49.02,35240.0,40.4273,40.543,40.3942,40.5099,35240.0
2019-01-24 10:30:00,49.03,49.04,48.94,49.01,17639.0,40.5182,40.5265,40.4438,40.5017,17639.0
2019-01-24 10:40:00,49.01,49.07,48.95,48.95,31504.0,40.5017,40.5512,40.4521,40.4521,31504.0
2019-01-24 10:50:00,48.96,49.1,48.92,49.1,35759.0,40.4603,40.576,40.4273,40.576,35759.0
2019-01-24 11:00:00,49.09,49.12,49.04,49.12,39915.0,40.5678,40.5926,40.5265,40.5926,39915.0
2019-01-24 11:10:00,49.11,49.13,48.98,49.03,29640.0,40.5843,40.6008,40.4769,40.5182,29640.0
2019-01-24 11:20:00,49.03,49.09,48.97,48.97,24107.0,40.5182,40.5678,40.4686,40.4686,24107.0
2019-01-24 11:30:00,48.98,49.03,48.92,49.0,35739.0,40.4769,40.5182,40.4273,40.4934,35739.0
2019-01-24 11:40:00,49.0,49.02,48.95,48.99,25688.0,40.4934,40.5099,40.4521,40.4851,25688.0
2019-01-24 11:50:00,48.98,48.98,48.9,48.95,18214.0,40.4769,40.4769,40.4108,40.4521,18214.0
2019-01-24 12:00:00,48.95,48.95,48.84,48.88,17016.0,40.4521,40.4521,40.3612,40.3942,17016.0
2019-01-24 12:10:00,48.88,48.89,48.78,48.79,18860.0,40.3942,40.4025,40.3116,40.3199,18860.0
2019-01-24 12:20:00,48.76,48.76,48.64,48.66,28942.0,40.2951,40.2951,40.1959,40.2124,28942.0
2019-01-24 12:30:00,48.65,48.73,48.6,48.66,14887.0,40.2042,40.2703,40.1628,40.2124,14887.0
2019-01-24 12:40:00,48.66,48.71,48.62,48.68,16119.0,40.2124,40.2537,40.1794,40.229,16119.0
2019-01-24 12:50:00,48.68,48.74,48.64,48.73,14300.0,40.229,40.2785,40.1959,40.2703,14300.0
2019-01-24 13:00:00,48.72,48.72,48.62,48.68,19635.0,40.262,40.262,40.1794,40.229,19635.0
2019-01-24 13:10:00,48.67,48.67,48.58,48.66,25474.0,40.2207,40.2207,40.1463,40.2124,25474.0
2019-01-24 13:20:00,48.66,48.67,48.55,48.58,17185.0,40.2124,40.2207,40.1215,40.1463,17185.0
2019-01-24 13:30:00,48.56,48.66,48.55,48.55,24624.0,40.1298,40.2124,40.1215,40.1215,24624.0
2019-01-24 13:40:00,48.55,48.56,48.42,48.5,37167.0,40.1215,40.1298,40.0141,40.0802,37167.0
2019-01-24 13:50:00,48.51,48.51,48.4,48.41,64801.0,40.0885,40.0885,39.9976,40.0058,64801.0
2019-01-24 14:00:00,48.4,48.43,48.26,48.35,77069.0,39.9976,40.0224,39.8819,39.9562,77069.0
2019-01-24 14:10:00,48.36,48.42,48.29,48.34,39515.0,39.9645,40.0141,39.9067,39.948,39515.0
2019-01-24 14:20:00,48.34,48.38,48.3,48.33,22626.0,39.948,39.981,39.9149,39.9397,22626.0
2019-01-24 14:30:00,48.33,48.4,48.29,48.4,22848.0,39.9397,39.9976,39.9067,39.9976,22848.0
2019-01-24 14:40:00,48.41,48.42,48.36,48.4,22800.0,40.0058,40.0141,39.9645,39.9976,22800.0
2019-01-24 14:50:00,48.41,48.42,48.32,48.36,39311.0,40.0058,40.0141,39.9315,39.9645,39311.0
2019-01-24 15:00:00,48.36,48.47,48.36,48.46,28807.0,39.9645,40.0554,39.9645,40.0471,28807.0
2019-01-24 15:10:00,48.47,48.53,48.43,48.48,28310.0,40.0554,40.105,40.0224,40.0637,28310.0
2019-01-24 15:20:00,48.49,48.6,48.49,48.6,47560.0,40.0719,40.1628,40.0719,40.1628,47560.0
2019-01-24 15:30:00,48.6,48.63,48.56,48.57,69594.0,40.1628,40.1876,40.1298,40.1381,69594.0
2019-01-24 15:40:00,48.56,48.62,48.53,48.61,75006.0,40.1298,40.1794,40.105,40.1711,75006.0
2019-01-24 15:50:00,48.62,48.62,48.48,48.51,330339.0,40.1794,40.1794,40.0637,40.0885,330339.0
2019-01-25 09:30:00,48.9,49.34,48.9,48.95,51571.0,40.4108,40.7744,40.4108,40.4521,51571.0
2019-01-25 09:40:00,49.01,49.06,48.91,48.98,76628.0,40.5017,40.543,40.419,40.4769,76628.0
2019-01-25 09:50:00,48.99,49.06,48.92,48.95,106447.0,40.4851,40.543,40.4273,40.4521,106447.0
2019-01-25 10:00:00,48.96,49.19,48.96,49.09,151035.0,40.4603,40.6504,40.4603,40.5678,151035.0
2019-01-25 10:10:00,49.1,49.18,49.09,49.1,24895.0,40.576,40.6422,40.5678,40.576,24895.0
2019-01-25 10:20:00,49.12,49.14,49.07,49.08,32512.0,40.5926,40.6091,40.5512,40.5595,32512.0
2019-01-25 10:30:00,49.08,49.2,49.05,49.16,45073.0,40.5595,40.6587,40.5347,40.6256,45073.0
2019-01-25 10:40:00,49.16,49.27,49.15,49.27,30457.0,40.6256,40.7165,40.6174,40.7165,30457.0
2019-01-25 10:50:00,49.29,49.29,49.22,49.26,48517.0,40.7331,40.7331,40.6752,40.7083,48517.0
2019-01-25 11:00:00,49.27,49.28,49.18,49.23,69270.0,40.7165,40.7248,40.6422,40.6835,69270.0
2019-01-25 11:10:00,49.23,49.24,49.07,49.12,109911.0,40.6835,40.6917,40.5512,40.5926,109911.0
2019-01-25 11:20:00,49.12,49.13,48.93,49.08,346698.0,40.5926,40.6008,40.4356,40.5595,346698.0
2019-01-25 11:30:00,49.08,49.29,49.04,49.27,131423.0,40.5595,40.7331,40.5265,40.7165,131423.0
2019-01-25 11:40:00,49.27,49.47,49.26,49.3,186140.0,40.7165,40.8818,40.7083,40.7413,186140.0
2019-01-25 11:50:00,49.29,49.47,49.29,49.4,47776.0,40.7331,40.8818,40.7331,40.824,47776.0
2019-01-25 12:00:00,49.41,49.41,49.27,49.36,49620.0,40.8322,40.8322,40.7165,40.7909,49620.0
2019-01-25 12:10:00,49.37,49.42,49.25,49.25,116315.0,40.7992,40.8405,40.7,40.7,116315.0
2019-01-25 12:20:00,49.25,49.36,49.22,49.32,26764.0,40.7,40.7909,40.6752,40.7578,26764.0
2019-01-25 12:30:00,49.32,49.34,49.24,49.29,30498.0,40.7578,40.7744,40.6917,40.7331,30498.0
2019-01-25 12:40:00,49.29,49.3,49.16,49.19,155245.0,40.7331,40.7413,40.6256,40.6504,155245.0
2019-01-25 12:50:00,49.2,49.25,49.15,49.22,47027.0,40.6587,40.7,40.6174,40.6752,47027.0
2019-01-25 13:00:00,49.22,49.22,49.14,49.18,230433.0,40.6752,40.6752,40.6091,40.6422,230433.0
2019-01-25 13:10:00,49.17,49.28,49.13,49.21,35783.0,40.6339,40.7248,40.6008,40.6669,35783.0
2019-01-25 13:20:00,49.21,49.25,49.18,49.22,25245.0,40.6669,40.7,40.6422,40.6752,25245.0
2019-01-25 13:30:00,49.21,49.27,49.17,49.21,31818.0,40.6669,40.7165,40.6339,40.6669,31818.0
2019-01-25 13:40:00,49.21,49.35,49.21,49.35,31611.0,40.6669,40.7826,40.6669,40.7826,31611.0
2019-01-25 13:50:00,49.34,49.38,49.27,49.29,40783.0,40.7744,40.8074,40.7165,40.7331,40783.0
2019-01-25 14:00:00,49.3,49.31,49.2,49.23,36324.0,40.7413,40.7496,40.6587,40.6835,36324.0
2019-01-25 14:10:00,49.23,49.32,49.21,49.3,59568.0,40.6835,40.7578,40.6669,40.7413,59568.0
2019-01-25 14:20:00,49.29,49.32,49.21,49.32,70374.0,40.7331,40.7578,40.6669,40.7578,70374.0
2019-01-25 14:30:00,49.32,49.36,49.21,49.23,350794.0,40.7578,40.7909,40.6669,40.6835,350794.0
2019-01-25 14:40:00,49.23,49.48,49.2,49.42,346682.0,40.6835,40.8901,40.6587,40.8405,346682.0
2019-01-25 14:50:00,49.43,49.44,49.36,49.43,108531.0,40.8488,40.857,40.7909,40.8488,108531.0
2019-01-25 15:00:00,49.44,49.48,49.39,49.44,35874.0,40.857,40.8901,40.8157,40.857,35874.0
2019-01-25 15:10:00,49.45,49.59,49.45,49.53,69903.0,40.8653,40.981,40.8653,40.9314,69903.0
2019-01-25 15:20:00,49.54,49.6,49.37,49.44,106191.0,40.9397,40.9892,40.7992,40.857,106191.0
2019-01-25 15:30:00,49.45,49.48,49.31,49.33,121876.0,40.8653,40.8901,40.7496,40.7661,121876.0
2019-01-25 15:40:00,49.33,49.44,49.29,49.39,158492.0,40.7661,40.857,40.7331,40.8157,158492.0
2019-01-25 15:50:00,49.39,49.4,49.26,49.35,304531.0,40.8157,40.824,40.7083,40.7826,304531.0
2019-01-28 09:30:00,49.16,49.17,48.95,49.04,49954.0,40.6256,40.6339,40.4521,40.5265,49954.0
2019-01-28 09:40:00,49.02,49.06,48.74,48.76,13218.0,40.5099,40.543,40.2785,40.2951,13218.0
2019-01-28 09:50:00,48.76,48.76,48.62,48.7,26588.0,40.2951,40.2951,40.1794,40.2455,26588.0
2019-01-28 10:00:00,48.7,48.7,48.57,48.64,33615.0,40.2455,40.2455,40.1381,40.1959,33615.0
2019-01-28 10:10:00,48.63,48.63,48.48,48.58,30217.0,40.1876,40.1876,40.0637,40.1463,30217.0
2019-01-28 10:20:00,48.58,48.8,48.56,48.77,47103.0,40.1463,40.3281,40.1298,40.3033,47103.0
2019-01-28 10:30:00,48.75,49.11,48.73,48.97,98433.0,40.2868,40.5843,40.2703,40.4686,98433.0
2019-01-28 10:40:00,48.98,49.2,48.97,49.13,37035.0,40.4769,40.6587,40.4686,40.6008,37035.0
2019-01-28 10:50:00,49.12,49.2,49.05,49.06,26673.0,40.5926,40.6587,40.5347,40.543,26673.0
2019-01-28 11:00:00,49.05,49.06,48.94,49.02,19435.0,40.5347,40.543,40.4438,40.5099,19435.0
2019-01-28 11:10:00,49.01,49.23,48.96,49.18,61845.0,40.5017,40.6835,40.4603,40.6422,61845.0
2019-01-28 11:20:00,49.18,49.28,49.16,49.22,53639.0,40.6422,40.7248,40.6256,40.6752,53639.0
2019-01-28 11:30:00,49.23,49.29,49.19,49.2,34041.0,40.6835,40.7331,40.6504,40.6587,34041.0
2019-01-28 11:40:00,49.19,49.33,49.18,49.25,68918.0,40.6504,40.7661,40.6422,40.7,68918.0
2019-01-28 11:50:00,49.25,49.43,49.12,49.16,101943.0,40.7,40.8488,40.5926,40.6256,101943.0
2019-01-28 12:00:00,49.16,49.21,49.11,49.21,23678.0,40.6256,40.6669,40.5843,40.6669,23678.0
2019-01-28 12:10:00,49.2,49.21,49.07,49.08,21617.0,40.6587,40.6669,40.5512,40.5595,21617.0
2019-01-28 12:20:00,49.09,49.15,49.09,49.12,26726.0,40.5678,40.6174,40.5678,40.5926,26726.0
2019-01-28 12:30:00,49.13,49.14,48.98,49.02,53737.0,40.6008,40.6091,40.4769,40.5099,53737.0
2019-01-28 12:40:00,49.03,49.07,48.99,49.03,76031.0,40.5182,40.5512,40.4851,40.5182,76031.0
2019-01-28 12:50:00,49.03,49.05,48.95,48.98,32526.0,40.5182,40.5347,40.4521,40.4769,32526.0
2019-01-28 13:00:00,48.95,48.97,48.9,48.93,13491.0,40.4521,40.4686,40.4108,40.4356,13491.0
2019-01-28 13:10:00,48.95,48.99,48.93,48.96,10209.0,40.4521,40.4851,40.4356,40.4603,10209.0
2019-01-28 13:20:00,48.96,49.05,48.94,48.94,17696.0,40.4603,40.5347,40.4438,40.4438,17696.0
2019-01-28 13:30:00,48.95,49.25,48.95,49.18,33228.0,40.4521,40.7,40.4521,40.6422,33228.0
2019-01-28 13:40:00,49.18,49.2,49.1,49.19,14365.0,40.6422,40.6587,40.576,40.6504,14365.0
2019-01-28 13:50:00,49.21,49.24,49.14,49.19,27880.0,40.6669,40.6917,40.6091,40.6504,27880.0
2019-01-28 14:00:00,49.19,49.23,49.09,49.1,23480.0,40.6504,40.6835,40.5678,40.576,23480.0
2019-01-28 14:10:00,49.09,49.1,49.02,49.05,25969.0,40.5678,40.576,40.5099,40.5347,25969.0
2019-01-28 14:20:00,49.05,49.07,49.0,49.03,16525.0,40.5347,40.5512,40.4934,40.5182,16525.0
2019-01-28 14:30:00,49.03,49.08,49.0,49.02,14043.0,40.5182,40.5595,40.4934,40.5099,14043.0
2019-01-28 14:40:00,49.01,49.09,49.0,49.09,21720.0,40.5017,40.5678,40.4934,40.5678,21720.0
2019-01-28 14:50:00,49.12,49.17,49.12,49.15,37579.0,40.5926,40.6339,40.5926,40.6174,37579.0
2019-01-28 15:00:00,49.15,49.16,49.04,49.11,38664.0,40.6174,40.6256,40.5265,40.5843,38664.0
2019-01-28 15:10:00,49.12,49.15,49.07,49.11,22387.0,40.5926,40.6174,40.5512,40.5843,22387.0
2019-01-28 15:20:00,49.11,49.15,49.04,49.05,34342.0,40.5843,40.6174,40.5265,40.5347,34342.0
2019-01-28 15:30:00,49.05,49.07,49.01,49.06,43482.0,40.5347,40.5512,40.5017,40.543,43482.0
2019-01-28 15:40:00,49.05,49.08,49.01,49.04,53816.0,40.5347,40.5595,40.5017,40.5265,53816.0
2019-01-28 15:50:00,49.04,49.15,49.01,49.14,146827.0,40.5265,40.6174,40.5017,40.6091,146827.0
2019-01-29 09:30:00,49.3,49.41,49.11,49.13,61217.0,40.7413,40.8322,40.5843,40.6008,61217.0
2019-01-29 09:40:00,49.12,49.4,49.0,49.31,42434.0,40.5926,40.824,40.4934,40.7496,42434.0
2019-01-29 09:50:00,49.34,49.49,49.34,49.41,16629.0,40.7744,40.8983,40.7744,40.8322,16629.0
2019-01-29 10:00:00,49.39,49.39,49.18,49.2,35480.0,40.8157,40.8157,40.6422,40.6587,35480.0
2019-01-29 10:10:00,49.2,49.23,49.09,49.23,48823.0,40.6587,40.6835,40.5678,40.6835,48823.0
2019-01-29 10:20:00,49.24,49.35,49.2,49.35,31407.0,40.6917,40.7826,40.6587,40.7826,31407.0
2019-01-29 10:30:00,49.36,49.42,49.28,49.29,26961.0,40.7909,40.8405,40.7248,40.7331,26961.0
2019-01-29 10:40:00,49.29,49.36,49.27,49.32,27980.0,40.7331,40.7909,40.7165,40.7578,27980.0
2019-01-29 10:50:00,49.32,49.33,49.12,49.14,88885.0,40.7578,40.7661,40.5926,40.6091,88885.0
2019-01-29 11:00:00,49.13,49.13,48.96,49.1,56560.0,40.6008,40.6008,40.4603,40.576,56560.0
2019-01-29 11:10:00,49.09,49.23,49.08,49.21,55944.0,40.5678,40.6835,40.5595,40.6669,55944.0
2019-01-29 11:20:00,49.21,49.26,49.15,49.21,52793.0,40.6669,40.7083,40.6174,40.6669,52793.0
2019-01-29 11:30:00,49.23,49.31,49.21,49.27,25170.0,40.6835,40.7496,40.6669,40.7165,25170.0
2019-01-29 11:40:00,49.25,49.42,49.19,49.41,35934.0,40.7,40.8405,40.6504,40.8322,35934.0
2019-01-29 11:50:00,49.42,49.5,49.33,49.35,29369.0,40.8405,40.9066,40.7661,40.7826,29369.0
2019-01-29 12:00:00,49.35,49.39,49.26,49.28,26333.0,40.7826,40.8157,40.7083,40.7248,26333.0
2019-01-29 12:10:00,49.28,49.34,49.26,49.33,100580.0,40.7248,40.7744,40.7083,40.7661,100580.0
2019-01-29 12:20:00,49.32,49.4,49.28,49.28,17996.0,40.7578,40.824,40.7248,40.7248,17996.0
2019-01-29 12:30:00,49.29,49.39,49.27,49.36,23878.0,40.7331,40.8157,40.7165,40.7909,23878.0
2019-01-29 12:40:00,49.36,49.39,49.32,49.32,25617.0,40.7909,40.8157,40.7578,40.7578,25617.0
2019-01-29 12:50:00,49.32,49.36,49.29,49.3,45566.0,40.7578,40.7909,40.7331,40.7413,45566.0
2019-01-29 13:00:00,49.29,49.3,49.2,49.22,59675.0,40.7331,40.7413,40.6587,40.6752,59675.0
2019-01-29 13:10:00,49.22,49.29,49.22,49.29,40993.0,40.6752,40.7331,40.6752,40.7331,40993.0
2019-01-29 13:20:00,49.3,49.31,49.26,49.28,36212.0,40.7413,40.7496,40.7083,40.7248,36212.0
2019-01-29 13:30:00,49.29,49.33,49.28,49.29,64104.0,40.7331,40.7661,40.7248,40.7331,64104.0
2019-01-29 13:40:00,49.28,49.38,49.27,49.38,26461.0,40.7248,40.8074,40.7165,40.8074,26461.0
2019-01-29 13:50:00,49.38,49.4,49.3,49.36,36496.0,40.8074,40.824,40.7413,40.7909,36496.0
2019-01-29 14:00:00,49.35,49.39,49.32,49.39,104252.0,40.7826,40.8157,40.7578,40.8157,104252.0
2019-01-29 14:10:00,49.39,49.48,49.38,49.44,26123.0,40.8157,40.8901,40.8074,40.857,26123.0
2019-01-29 14:20:00,49.44,49.45,49.3,49.31,23485.0,40.857,40.8653,40.7413,40.7496,23485.0
2019-01-29 14:30:00,49.3,49.33,49.28,49.33,29609.0,40.7413,40.7661,40.7248,40.7661,29609.0
2019-01-29 14:40:00,49.33,49.35,49.28,49.32,43475.0,40.7661,40.7826,40.7248,40.7578,43475.0
2019-01-29 14:50:00,49.31,49.34,49.29,49.32,59374.0,40.7496,40.7744,40.7331,40.7578,59374.0
2019-01-29 15:00:00,49.32,49.32,49.25,49.29,60663.0,40.7578,40.7578,40.7,40.7331,60663.0
2019-01-29 15:10:00,49.28,49.41,49.28,49.41,36885.0,40.7248,40.8322,40.7248,40.8322,36885.0
2019-01-29 15:20:00,49.41,49.42,49.33,49.36,67863.0,40.8322,40.8405,40.7661,40.7909,67863.0
2019-01-29 15:30:00,49.37,49.43,49.28,49.3,86944.0,40.7992,40.8488,40.7248,40.7413,86944.0
2019-01-29 15:40:00,49.3,49.4,49.28,49.32,86289.0,40.7413,40.824,40.7248,40.7578,86289.0
2019-01-29 15:50:00,49.32,49.45,49.32,49.35,248560.0,40.7578,40.8653,40.7578,40.7826,248560.0
2019-01-30 09:30:00,49.39,49.45,49.31,49.38,67502.0,40.8157,40.8653,40.7496,40.8074,67502.0
2019-01-30 09:40:00,49.4,49.46,49.11,49.18,357296.0,40.824,40.8735,40.5843,40.6422,357296.0
2019-01-30 09:50:00,49.18,49.28,49.09,49.11,34842.0,40.6422,40.7248,40.5678,40.5843,34842.0
2019-01-30 10:00:00,49.11,49.13,48.96,49.02,63219.0,40.5843,40.6008,40.4603,40.5099,63219.0
2019-01-30 10:10:00,49.02,49.07,48.95,49.02,32408.0,40.5099,40.5512,40.4521,40.5099,32408.0
2019-01-30 10:20:00,49.02,49.11,48.97,49.03,176866.0,40.5099,40.5843,40.4686,40.5182,176866.0
2019-01-30 10:30:00,49.03,49.1,48.93,48.99,80544.0,40.5182,40.576,40.4356,40.4851,80544.0
2019-01-30 10:40:00,49.0,49.02,48.82,48.84,123855.0,40.4934,40.5099,40.3446,40.3612,123855.0
2019-01-30 10:50:00,48.84,48.84,48.68,48.7,33672.0,40.3612,40.3612,40.229,40.2455,33672.0
2019-01-30 11:00:00,48.7,48.94,48.7,48.91,148235.0,40.2455,40.4438,40.2455,40.419,148235.0
2019-01-30 11:10:00,48.92,49.0,48.85,48.99,220692.0,40.4273,40.4934,40.3694,40.4851,220692.0
2019-01-30 11:20:00,48.97,49.01,48.8,48.81,39038.0,40.4686,40.5017,40.3281,40.3364,39038.0
2019-01-30 11:30:00,48.81,48.84,48.77,48.82,34239.0,40.3364,40.3612,40.3033,40.3446,34239.0
2019-01-30 11:40:00,48.82,48.95,48.79,48.89,106039.0,40.3446,40.4521,40.3199,40.4025,106039.0
2019-01-30 11:50:00,48.89,48.94,48.8,48.91,92311.0,40.4025,40.4438,40.3281,40.419,92311.0
2019-01-30 12:00:00,48.91,49.03,48.88,48.91,191152.0,40.419,40.5182,40.3942,40.419,191152.0
2019-01-30 12:10:00,48.91,49.12,48.91,49.08,653058.0,40.419,40.5926,40.419,40.5595,653058.0
2019-01-30 12:20:00,49.09,49.11,48.82,48.86,30617.0,40.5678,40.5843,40.3446,40.3777,30617.0
2019-01-30 12:30:00,48.87,48.87,48.75,48.78,30918.0,40.386,40.386,40.2868,40.3116,30918.0
2019-01-30 12:40:00,48.78,48.79,48.65,48.67,31515.0,40.3116,40.3199,40.2042,40.2207,31515.0
2019-01-30 12:50:00,48.67,48.69,48.58,48.62,42237.0,40.2207,40.2372,40.1463,40.1794,42237.0
2019-01-30 13:00:00,48.61,48.65,48.58,48.64,17628.0,40.1711,40.2042,40.1463,40.1959,17628.0
2019-01-30 13:10:00,48.64,48.71,48.61,48.71,112746.0,40.1959,40.2537,40.1711,40.2537,112746.0
2019-01-30 13:20:00,48.71,48.78,48.7,48.73,50718.0,40.2537,40.3116,40.2455,40.2703,50718.0
2019-01-30 13:30:00,48.73,48.76,48.63,48.64,34778.0,40.2703,40.2951,40.1876,40.1959,34778.0
2019-01-30 13:40:00,48.64,48.64,48.55,48.57,21211.0,40.1959,40.1959,40.1215,40.1381,21211.0
2019-01-30 13:50:00,48.57,48.6,48.52,48.53,31900.0,40.1381,40.1628,40.0967,40.105,31900.0
2019-01-30 14:00:00,48.52,48.82,48.5,48.57,58507.0,40.0967,40.3446,40.0802,40.1381,58507.0
2019-01-30 14:10:00,48.57,48.61,48.4,48.5,135485.0,40.1381,40.1711,39.9976,40.0802,135485.0
2019-01-30 14:20:00,48.5,48.63,48.43,48.44,92905.0,40.0802,40.1876,40.0224,40.0306,92905.0
2019-01-30 14:30:00,48.45,48.45,48.31,48.34,95763.0,40.0389,40.0389,39.9232,39.948,95763.0
2019-01-30 14:40:00,48.36,48.47,48.34,48.42,66098.0,39.9645,40.0554,39.948,40.0141,66098.0
2019-01-30 14:50:00,48.44,48.55,48.36,48.53,118126.0,40.0306,40.1215,39.9645,40.105,118126.0
2019-01-30 15:00:00,48.54,48.63,48.36,48.6,226812.0,40.1133,40.1876,39.9645,40.1628,226812.0
2019-01-30 15:10:00,48.59,48.79,48.51,48.79,108470.0,40.1546,40.3199,40.0885,40.3199,108470.0
2019-01-30 15:20:00,48.79,48.83,48.65,48.66,94333.0,40.3199,40.3529,40.2042,40.2124,94333.0
2019-01-30 15:30:00,48.66,48.69,48.57,48.64,104566.0,40.2124,40.2372,40.1381,40.1959,104566.0
2019-01-30 15:40:00,48.64,48.78,48.59,48.75,170840.0,40.1959,40.3116,40.1546,40.2868,170840.0
2019-01-30 15:50:00,48.75,48.75,48.61,48.75,324869.0,40.2868,40.2868,40.1711,40.2868,324869.0
2019-01-31 09:30:00,48.67,49.88,48.61,49.82,189583.0,40.2207,41.2206,40.1711,41.171,189583.0
2019-01-31 09:40:00,49.84,50.12,49.8,49.98,160722.0,41.1876,41.419,41.1545,41.3033,160722.0
2019-01-31 09:50:00,49.98,50.01,49.75,49.75,84254.0,41.3033,41.3281,41.1132,41.1132,84254.0
2019-01-31 10:00:00,49.73,49.88,49.7,49.8,42601.0,41.0967,41.2206,41.0719,41.1545,42601.0
2019-01-31 10:10:00,49.77,49.93,49.77,49.88,61661.0,41.1297,41.2619,41.1297,41.2206,61661.0
2019-01-31 10:20:00,49.89,49.91,49.81,49.89,47451.0,41.2289,41.2454,41.1628,41.2289,47451.0
2019-01-31 10:30:00,49.88,50.17,49.87,50.08,212806.0,41.2206,41.4603,41.2124,41.3859,212806.0
2019-01-31 10:40:00,50.07,50.42,50.07,50.33,58047.0,41.3776,41.6669,41.3776,41.5925,58047.0
2019-01-31 10:50:00,50.33,50.34,50.11,50.15,175081.0,41.5925,41.6008,41.4107,41.4438,175081.0
2019-01-31 11:00:00,50.15,50.33,50.12,50.23,43710.0,41.4438,41.5925,41.419,41.5099,43710.0
2019-01-31 11:10:00,50.25,50.28,50.22,50.26,63131.0,41.5264,41.5512,41.5016,41.5347,63131.0
2019-01-31 11:20:00,50.26,50.29,50.21,50.26,58399.0,41.5347,41.5595,41.4933,41.5347,58399.0
2019-01-31 11:30:00,50.26,50.31,50.24,50.26,50392.0,41.5347,41.576,41.5181,41.5347,50392.0
2019-01-31 11:40:00,50.26,50.46,50.25,50.43,37776.0,41.5347,41.6999,41.5264,41.6751,37776.0
2019-01-31 11:50:00,50.44,50.59,50.4,50.59,45312.0,41.6834,41.8074,41.6504,41.8074,45312.0
2019-01-31 12:00:00,50.59,50.63,50.28,50.38,661885.0,41.8074,41.8404,41.5512,41.6338,661885.0
2019-01-31 12:10:00,50.37,50.45,50.29,50.45,57331.0,41.6256,41.6917,41.5595,41.6917,57331.0
2019-01-31 12:20:00,50.46,50.48,50.34,50.37,38261.0,41.6999,41.7165,41.6008,41.6256,38261.0
2019-01-31 12:30:00,50.38,50.38,50.29,50.3,29383.0,41.6338,41.6338,41.5595,41.5677,29383.0
2019-01-31 12:40:00,50.31,50.31,50.08,50.08,28107.0,41.576,41.576,41.3859,41.3859,28107.0
2019-01-31 12:50:00,50.08,50.09,50.02,50.08,26986.0,41.3859,41.3942,41.3363,41.3859,26986.0
2019-01-31 13:00:00,50.08,50.14,50.05,50.09,26757.0,41.3859,41.4355,41.3611,41.3942,26757.0
2019-01-31 13:10:00,50.09,50.1,50.03,50.08,25425.0,41.3942,41.4024,41.3446,41.3859,25425.0
2019-01-31 13:20:00,50.09,50.11,50.01,50.07,35794.0,41.3942,41.4107,41.3281,41.3776,35794.0
2019-01-31 13:30:00,50.06,50.07,49.97,50.04,30220.0,41.3694,41.3776,41.295,41.3529,30220.0
2019-01-31 13:40:00,50.06,50.06,49.92,49.93,22527.0,41.3694,41.3694,41.2537,41.2619,22527.0
2019-01-31 13:50:00,49.92,50.0,49.92,50.0,27195.0,41.2537,41.3198,41.2537,41.3198,27195.0
2019-01-31 14:00:00,50.01,50.04,49.96,49.99,34007.0,41.3281,41.3529,41.2867,41.3115,34007.0
2019-01-31 14:10:00,49.98,49.98,49.84,49.87,25700.0,41.3033,41.3033,41.1876,41.2124,25700.0
2019-01-31 14:20:00,49.88,50.0,49.88,50.0,88675.0,41.2206,41.3198,41.2206,41.3198,88675.0
2019-01-31 14:30:00,49.99,50.06,49.94,49.99,26777.0,41.3115,41.3694,41.2702,41.3115,26777.0
2019-01-31 14:40:00,49.98,50.15,49.96,50.15,69559.0,41.3033,41.4438,41.2867,41.4438,69559.0
2019-01-31 14:50:00,50.14,50.21,50.11,50.18,37117.0,41.4355,41.4933,41.4107,41.4685,37117.0
2019-01-31 15:00:00,50.18,50.18,50.08,50.13,34508.0,41.4685,41.4685,41.3859,41.4272,34508.0
2019-01-31 15:10:00,50.12,50.12,49.93,49.96,84248.0,41.419,41.419,41.2619,41.2867,84248.0
2019-01-31 15:20:00,49.95,50.04,49.95,50.01,56147.0,41.2785,41.3529,41.2785,41.3281,56147.0
2019-01-31 15:30:00,50.01,50.06,49.9,49.96,131271.0,41.3281,41.3694,41.2372,41.2867,131271.0
2019-01-31 15:40:00,49.96,50.01,49.86,49.86,149284.0,41.2867,41.3281,41.2041,41.2041,149284.0
2019-01-31 15:50:00,49.86,49.97,49.86,49.97,310033.0,41.2041,41.295,41.2041,41.295,310033.0
2019-02-01 09:30:00,49.17,49.2,48.31,48.96,275275.0,40.6339,40.6587,39.9232,40.4603,275275.0
2019-02-01 09:40:00,48.96,49.0,48.58,48.74,126721.0,40.4603,40.4934,40.1463,40.2785,126721.0
2019-02-01 09:50:00,48.72,48.78,48.33,48.37,74789.0,40.262,40.3116,39.9397,39.9728,74789.0
2019-02-01 10:00:00,48.39,48.98,48.35,48.9,58388.0,39.9893,40.4769,39.9562,40.4108,58388.0
2019-02-01 10:10:00,48.91,49.02,48.83,48.93,33908.0,40.419,40.5099,40.3529,40.4356,33908.0
2019-02-01 10:20:00,48.97,49.25,48.97,49.09,32159.0,40.4686,40.7,40.4686,40.5678,32159.0
2019-02-01 10:30:00,49.09,49.23,48.98,49.18,44295.0,40.5678,40.6835,40.4769,40.6422,44295.0
2019-02-01 10:40:00,49.18,49.4,49.18,49.37,33286.0,40.6422,40.824,40.6422,40.7992,33286.0
2019-02-01 10:50:00,49.37,49.37,49.1,49.1,42300.0,40.7992,40.7992,40.576,40.576,42300.0
2019-02-01 11:00:00,49.08,49.13,49.0,49.11,36724.0,40.5595,40.6008,40.4934,40.5843,36724.0
2019-02-01 11:10:00,49.11,49.3,49.09,49.28,32604.0,40.5843,40.7413,40.5678,40.7248,32604.0
2019-02-01 11:20:00,49.29,49.56,49.29,49.53,35246.0,40.7331,40.9562,40.7331,40.9314,35246.0
2019-02-01 11:30:00,49.52,49.63,49.5,49.62,31619.0,40.9231,41.014,40.9066,41.0058,31619.0
2019-02-01 11:40:00,49.61,49.68,49.56,49.64,36009.0,40.9975,41.0553,40.9562,41.0223,36009.0
2019-02-01 11:50:00,49.63,49.72,49.58,49.58,77329.0,41.014,41.0884,40.9727,40.9727,77329.0
2019-02-01 12:00:00,49.59,49.66,49.52,49.53,31304.0,40.981,41.0388,40.9231,40.9314,31304.0
2019-02-01 12:10:00,49.53,49.62,49.52,49.57,24853.0,40.9314,41.0058,40.9231,40.9644,24853.0
2019-02-01 12:20:00,49.57,49.68,49.52,49.63,58349.0,40.9644,41.0553,40.9231,41.014,58349.0
2019-02-01 12:30:00,49.63,49.63,49.53,49.53,43616.0,41.014,41.014,40.9314,40.9314,43616.0
2019-02-01 12:40:00,49.53,49.58,49.51,49.56,24951.0,40.9314,40.9727,40.9149,40.9562,24951.0
2019-02-01 12:50:00,49.58,49.59,49.45,49.53,18463.0,40.9727,40.981,40.8653,40.9314,18463.0
2019-02-01 13:00:00,49.53,49.7,49.52,49.65,27625.0,40.9314,41.0719,40.9231,41.0306,27625.0
2019-02-01 13:10:00,49.66,49.69,49.54,49.62,53536.0,41.0388,41.0636,40.9397,41.0058,53536.0
2019-02-01 13:20:00,49.62,49.62,49.56,49.61,25472.0,41.0058,41.0058,40.9562,40.9975,25472.0
2019-02-01 13:30:00,49.6,49.75,49.6,49.73,55665.0,40.9892,41.1132,40.9892,41.0967,55665.0
2019-02-01 13:40:00,49.73,49.74,49.64,49.72,23743.0,41.0967,41.1049,41.0223,41.0884,23743.0
2019-02-01 13:50:00,49.73,49.73,49.6,49.67,40313.0,41.0967,41.0967,40.9892,41.0471,40313.0
2019-02-01 14:00:00,49.67,49.68,49.55,49.57,27968.0,41.0471,41.0553,40.9479,40.9644,27968.0
2019-02-01 14:10:00,49.58,49.59,49.34,49.35,81478.0,40.9727,40.981,40.7744,40.7826,81478.0
2019-02-01 14:20:00,49.35,49.38,49.3,49.35,37085.0,40.7826,40.8074,40.7413,40.7826,37085.0
2019-02-01 14:30:00,49.36,49.42,49.35,49.42,29785.0,40.7909,40.8405,40.7826,40.8405,29785.0
2019-02-01 14:40:00,49.41,49.51,49.4,49.42,38096.0,40.8322,40.9149,40.824,40.8405,38096.0
2019-02-01 14:50:00,49.43,49.48,49.37,49.43,48823.0,40.8488,40.8901,40.7992,40.8488,48823.0
2019-02-01 15:00:00,49.44,49.44,49.28,49.29,72548.0,40.857,40.857,40.7248,40.7331,72548.0
2019-02-01 15:10:00,49.29,49.29,49.16,49.22,59377.0,40.7331,40.7331,40.6256,40.6752,59377.0
2019-02-01 15:20:00,49.22,49.26,49.17,49.23,61554.0,40.6752,40.7083,40.6339,40.6835,61554.0
2019-02-01 15:30:00,49.23,49.29,49.18,49.29,75314.0,40.6835,40.7331,40.6422,40.7331,75314.0
2019-02-01 15:40:00,49.29,49.33,49.22,49.29,101579.0,40.7331,40.7661,40.6752,40.7331,101579.0
2019-02-01 15:50:00,49.29,49.36,49.18,49.34,288426.0,40.7331,40.7909,40.6422,40.7744,288426.0
2019-02-04 09:30:00,49.38,49.43,49.07,49.12,123606.0,40.8074,40.8488,40.5512,40.5926,123606.0
2019-02-04 09:40:00,49.13,49.54,49.03,49.53,230781.0,40.6008,40.9397,40.5182,40.9314,230781.0
2019-02-04 09:50:00,49.53,49.59,49.34,49.39,38068.0,40.9314,40.981,40.7744,40.8157,38068.0
2019-02-04 10:00:00,49.38,49.48,49.24,49.45,62234.0,40.8074,40.8901,40.6917,40.8653,62234.0
2019-02-04 10:10:00,49.46,49.61,49.3,49.32,43478.0,40.8735,40.9975,40.7413,40.7578,43478.0
2019-02-04 10:20:00,49.33,49.34,49.17,49.26,28174.0,40.7661,40.7744,40.6339,40.7083,28174.0
2019-02-04 10:30:00,49.25,49.4,49.25,49.32,30140.0,40.7,40.824,40.7,40.7578,30140.0
2019-02-04 10:40:00,49.31,49.5,49.28,49.47,150146.0,40.7496,40.9066,40.7248,40.8818,150146.0
2019-02-04 10:50:00,49.48,49.51,49.35,49.37,44861.0,40.8901,40.9149,40.7826,40.7992,44861.0
2019-02-04 11:00:00,49.36,49.39,49.24,49.26,30315.0,40.7909,40.8157,40.6917,40.7083,30315.0
2019-02-04 11:10:00,49.27,49.37,49.26,49.37,25926.0,40.7165,40.7992,40.7083,40.7992,25926.0
2019-02-04 11:20:00,49.36,49.46,49.34,49.46,29774.0,40.7909,40.8735,40.7744,40.8735,29774.0
2019-02-04 11:30:00,49.46,49.51,49.39,49.4,20970.0,40.8735,40.9149,40.8157,40.824,20970.0
2019-02-04 11:40:00,49.43,49.47,49.38,49.39,39486.0,40.8488,40.8818,40.8074,40.8157,39486.0
2019-02-04 11:50:00,49.4,49.41,49.3,49.36,26027.0,40.824,40.8322,40.7413,40.7909,26027.0
2019-02-04 12:00:00,49.36,49.41,49.26,49.27,31306.0,40.7909,40.8322,40.7083,40.7165,31306.0
2019-02-04 12:10:00,49.26,49.28,49.2,49.25,34647.0,40.7083,40.7248,40.6587,40.7,34647.0
2019-02-04 12:20:00,49.25,49.42,49.24,49.38,29842.0,40.7,40.8405,40.6917,40.8074,29842.0
2019-02-04 12:30:00,49.37,49.39,49.29,49.33,29188.0,40.7992,40.8157,40.7331,40.7661,29188.0
2019-02-04 12:40:00,49.34,49.43,49.34,49.41,34975.0,40.7744,40.8488,40.7744,40.8322,34975.0
2019-02-04 12:50:00,49.42,49.53,49.42,49.51,18897.0,40.8405,40.9314,40.8405,40.9149,18897.0
2019-02-04 13:00:00,49.5,49.55,49.47,49.48,19357.0,40.9066,40.9479,40.8818,40.8901,19357.0
2019-02-04 13:10:00,49.49,49.5,49.44,49.49,16084.0,40.8983,40.9066,40.857,40.8983,16084.0
2019-02-04 13:20:00,49.49,49.54,49.47,49.52,21879.0,40.8983,40.9397,40.8818,40.9231,21879.0
2019-02-04 13:30:00,49.51,49.51,49.44,49.46,17259.0,40.9149,40.9149,40.857,40.8735,17259.0
2019-02-04 13:40:00,49.48,49.58,49.46,49.57,20974.0,40.8901,40.9727,40.8735,40.9644,20974.0
2019-02-04 13:50:00,49.57,49.57,49.49,49.5,19449.0,40.9644,40.9644,40.8983,40.9066,19449.0
2019-02-04 14:00:00,49.52,49.59,49.51,49.51,26658.0,40.9231,40.981,40.9149,40.9149,26658.0
2019-02-04 14:10:00,49.51,49.6,49.5,49.54,35287.0,40.9149,40.9892,40.9066,40.9397,35287.0
2019-02-04 14:20:00,49.54,49.72,49.54,49.7,67500.0,40.9397,41.0884,40.9397,41.0719,67500.0
2019-02-04 14:30:00,49.69,49.71,49.64,49.69,42616.0,41.0636,41.0801,41.0223,41.0636,42616.0
2019-02-04 14:40:00,49.7,49.75,49.65,49.67,84930.0,41.0719,41.1132,41.0306,41.0471,84930.0
2019-02-04 14:50:00,49.68,49.7,49.56,49.57,57928.0,41.0553,41.0719,40.9562,40.9644,57928.0
2019-02-04 15:00:00,49.56,49.65,49.53,49.65,34866.0,40.9562,41.0306,40.9314,41.0306,34866.0
2019-02-04 15:10:00,49.64,49.74,49.63,49.71,59114.0,41.0223,41.1049,41.014,41.0801,59114.0
2019-02-04 15:20:00,49.71,49.73,49.7,49.73,49492.0,41.0801,41.0967,41.0719,41.0967,49492.0
2019-02-04 15:30:00,49.72,49.8,49.7,49.79,75065.0,41.0884,41.1545,41.0719,41.1463,75065.0
2019-02-04 15:40:00,49.8,49.82,49.73,49.73,105035.0,41.1545,41.171,41.0967,41.0967,105035.0
2019-02-04 15:50:00,49.73,49.93,49.71,49.89,220056.0,41.0967,41.2619,41.0801,41.2289,220056.0
2019-02-05 09:30:00,49.99,50.16,49.79,50.07,142827.0,41.3115,41.452,41.1463,41.3776,142827.0
2019-02-05 09:40:00,50.11,50.34,50.09,50.27,73589.0,41.4107,41.6008,41.3942,41.5429,73589.0
2019-02-05 09:50:00,50.29,50.63,50.26,50.59,70724.0,41.5595,41.8404,41.5347,41.8074,70724.0
2019-02-05 10:00:00,50.59,50.66,50.45,50.63,47165.0,41.8074,41.8652,41.6917,41.8404,47165.0
2019-02-05 10:10:00,50.63,50.7,50.56,50.65,44010.0,41.8404,41.8983,41.7826,41.857,44010.0
2019-02-05 10:20:00,50.65,50.66,50.45,50.45,28399.0,41.857,41.8652,41.6917,41.6917,28399.0
2019-02-05 10:30:00,50.45,50.56,50.39,50.48,35742.0,41.6917,41.7826,41.6421,41.7165,35742.0
2019-02-05 10:40:00,50.5,50.61,50.49,50.55,28246.0,41.733,41.8239,41.7247,41.7743,28246.0
2019-02-05 10:50:00,50.58,50.65,50.5,50.65,42845.0,41.7991,41.857,41.733,41.857,42845.0
2019-02-05 11:00:00,50.67,50.68,50.5,50.57,42344.0,41.8735,41.8817,41.733,41.7908,42344.0
2019-02-05 11:10:00,50.56,50.57,50.45,50.5,41213.0,41.7826,41.7908,41.6917,41.733,41213.0
2019-02-05 11:20:00,50.5,50.52,50.33,50.51,33324.0,41.733,41.7495,41.5925,41.7413,33324.0
2019-02-05 11:30:00,50.5,50.57,50.46,50.53,45850.0,41.733,41.7908,41.6999,41.7578,45850.0
2019-02-05 11:40:00,50.55,50.56,50.46,50.48,43924.0,41.7743,41.7826,41.6999,41.7165,43924.0
2019-02-05 11:50:00,50.47,50.58,50.46,50.53,26607.0,41.7082,41.7991,41.6999,41.7578,26607.0
2019-02-05 12:00:00,50.53,50.55,50.38,50.4,24056.0,41.7578,41.7743,41.6338,41.6504,24056.0
2019-02-05 12:10:00,50.39,50.42,50.21,50.22,66379.0,41.6421,41.6669,41.4933,41.5016,66379.0
2019-02-05 12:20:00,50.23,50.24,50.1,50.16,29711.0,41.5099,41.5181,41.4024,41.452,29711.0
2019-02-05 12:30:00,50.15,50.22,50.09,50.2,103998.0,41.4438,41.5016,41.3942,41.4851,103998.0
2019-02-05 12:40:00,50.19,50.22,50.12,50.15,15653.0,41.4768,41.5016,41.419,41.4438,15653.0
2019-02-05 12:50:00,50.15,50.22,50.13,50.22,56708.0,41.4438,41.5016,41.4272,41.5016,56708.0
2019-02-05 13:00:00,50.23,50.27,50.02,50.03,29893.0,41.5099,41.5429,41.3363,41.3446,29893.0
2019-02-05 13:10:00,50.03,50.08,49.98,50.06,35046.0,41.3446,41.3859,41.3033,41.3694,35046.0
2019-02-05 13:20:00,50.05,50.12,50.01,50.1,25831.0,41.3611,41.419,41.3281,41.4024,25831.0
2019-02-05 13:30:00,50.11,50.2,50.05,50.2,21797.0,41.4107,41.4851,41.3611,41.4851,21797.0
2019-02-05 13:40:00,50.2,50.24,50.15,50.24,23411.0,41.4851,41.5181,41.4438,41.5181,23411.0
2019-02-05 13:50:00,50.24,50.33,50.14,50.21,66400.0,41.5181,41.5925,41.4355,41.4933,66400.0
2019-02-05 14:00:00,50.23,50.31,50.22,50.3,27730.0,41.5099,41.576,41.5016,41.5677,27730.0
2019-02-05 14:10:00,50.3,50.37,50.28,50.34,35126.0,41.5677,41.6256,41.5512,41.6008,35126.0
2019-02-05 14:20:00,50.34,50.36,50.3,50.31,25058.0,41.6008,41.6173,41.5677,41.576,25058.0
2019-02-05 14:30:00,50.33,50.41,50.3,50.37,29941.0,41.5925,41.6586,41.5677,41.6256,29941.0
2019-02-05 14:40:00,50.37,50.37,50.31,50.34,23591.0,41.6256,41.6256,41.576,41.6008,23591.0
2019-02-05 14:50:00,50.35,50.38,50.23,50.29,27922.0,41.609,41.6338,41.5099,41.5595,27922.0
2019-02-05 15:00:00,50.28,50.32,50.21,50.25,26557.0,41.5512,41.5842,41.4933,41.5264,26557.0
2019-02-05 15:10:00,50.26,50.26,50.16,50.25,30588.0,41.5347,41.5347,41.452,41.5264,30588.0
2019-02-05 15:20:00,50.26,50.26,50.17,50.18,45238.0,41.5347,41.5347,41.4603,41.4685,45238.0
2019-02-05 15:30:00,50.18,50.23,50.17,50.23,68765.0,41.4685,41.5099,41.4603,41.5099,68765.0
2019-02-05 15:40:00,50.23,50.29,50.18,50.19,76702.0,41.5099,41.5595,41.4685,41.4768,76702.0
2019-02-05 15:50:00,50.19,50.2,50.06,50.18,206782.0,41.4768,41.4851,41.3694,41.4685,206782.0
2019-02-06 09:30:00,50.0,50.41,50.0,50.13,39976.0,41.3198,41.6586,41.3198,41.4272,39976.0
2019-02-06 09:40:00,50.12,50.22,50.04,50.2,43053.0,41.419,41.5016,41.3529,41.4851,43053.0
2019-02-06 09:50:00,50.21,50.4,50.16,50.4,31694.0,41.4933,41.6504,41.452,41.6504,31694.0
2019-02-06 10:00:00,50.4,50.5,50.35,50.45,59216.0,41.6504,41.733,41.609,41.6917,59216.0
2019-02-06 10:10:00,50.46,50.61,50.37,50.44,55566.0,41.6999,41.8239,41.6256,41.6834,55566.0
2019-02-06 10:20:00,50.46,50.51,50.3,50.51,41270.0,41.6999,41.7413,41.5677,41.7413,41270.0
2019-02-06 10:30:00,50.52,50.57,50.43,50.54,44604.0,41.7495,41.7908,41.6751,41.7661,44604.0
2019-02-06 10:40:00,50.53,50.54,50.36,50.46,51276.0,41.7578,41.7661,41.6173,41.6999,51276.0
2019-02-06 10:50:00,50.46,50.61,50.45,50.5,43260.0,41.6999,41.8239,41.6917,41.733,43260.0
2019-02-06 11:00:00,50.5,50.63,50.49,50.57,37479.0,41.733,41.8404,41.7247,41.7908,37479.0
2019-02-06 11:10:00,50.56,50.59,50.51,50.52,46991.0,41.7826,41.8074,41.7413,41.7495,46991.0
2019-02-06 11:20:00,50.52,50.58,50.44,50.53,47042.0,41.7495,41.7991,41.6834,41.7578,47042.0
2019-02-06 11:30:00,50.54,50.67,50.5,50.64,35830.0,41.7661,41.8735,41.733,41.8487,35830.0
2019-02-06 11:40:00,50.65,50.74,50.63,50.72,40603.0,41.857,41.9313,41.8404,41.9148,40603.0
2019-02-06 11:50:00,50.71,50.8,50.66,50.72,59968.0,41.9065,41.9809,41.8652,41.9148,59968.0
2019-02-06 12:00:00,50.72,50.75,50.69,50.7,61260.0,41.9148,41.9396,41.89,41.8983,61260.0
2019-02-06 12:10:00,50.7,50.79,50.69,50.78,35094.0,41.8983,41.9726,41.89,41.9644,35094.0
2019-02-06 12:20:00,50.78,50.83,50.77,50.8,28156.0,41.9644,42.0057,41.9561,41.9809,28156.0
2019-02-06 12:30:00,50.79,50.85,50.77,50.78,42888.0,41.9726,42.0222,41.9561,41.9644,42888.0
2019-02-06 12:40:00,50.79,50.82,50.73,50.77,33340.0,41.9726,41.9974,41.9231,41.9561,33340.0
2019-02-06 12:50:00,50.77,50.91,50.75,50.83,46705.0,41.9561,42.0718,41.9396,42.0057,46705.0
2019-02-06 13:00:00,50.82,50.83,50.75,50.76,31403.0,41.9974,42.0057,41.9396,41.9479,31403.0
2019-02-06 13:10:00,50.76,50.8,50.75,50.77,31886.0,41.9479,41.9809,41.9396,41.9561,31886.0
2019-02-06 13:20:00,50.77,50.8,50.72,50.73,41550.0,41.9561,41.9809,41.9148,41.9231,41550.0
2019-02-06 13:30:00,50.72,51.07,50.7,50.97,227344.0,41.9148,42.204,41.8983,42.1214,227344.0
2019-02-06 13:40:00,50.97,50.98,50.84,50.88,77707.0,42.1214,42.1297,42.014,42.047,77707.0
2019-02-06 13:50:00,50.88,50.92,50.84,50.86,78445.0,42.047,42.0801,42.014,42.0305,78445.0
2019-02-06 14:00:00,50.87,50.88,50.79,50.83,34448.0,42.0388,42.047,41.9726,42.0057,34448.0
2019-02-06 14:10:00,50.83,50.86,50.77,50.8,33264.0,42.0057,42.0305,41.9561,41.9809,33264.0
2019-02-06 14:20:00,50.8,50.82,50.75,50.78,34108.0,41.9809,41.9974,41.9396,41.9644,34108.0
2019-02-06 14:30:00,50.79,50.81,50.74,50.78,36891.0,41.9726,41.9892,41.9313,41.9644,36891.0
2019-02-06 14:40:00,50.78,50.83,50.77,50.82,44629.0,41.9644,42.0057,41.9561,41.9974,44629.0
2019-02-06 14:50:00,50.82,50.86,50.76,50.77,80896.0,41.9974,42.0305,41.9479,41.9561,80896.0
2019-02-06 15:00:00,50.77,50.8,50.76,50.79,46513.0,41.9561,41.9809,41.9479,41.9726,46513.0
2019-02-06 15:10:00,50.79,50.84,50.76,50.83,68097.0,41.9726,42.014,41.9479,42.0057,68097.0
2019-02-06 15:20:00,50.82,50.83,50.77,50.78,64537.0,41.9974,42.0057,41.9561,41.9644,64537.0
2019-02-06 15:30:00,50.78,50.78,50.5,50.53,183267.0,41.9644,41.9644,41.733,41.7578,183267.0
2019-02-06 15:40:00,50.52,50.64,50.52,50.57,278818.0,41.7495,41.8487,41.7495,41.7908,278818.0
2019-02-06 15:50:00,50.57,50.82,50.56,50.79,421331.0,41.7908,41.9974,41.7826,41.9726,421331.0
2019-02-07 09:30:00,53.5,53.7,52.75,53.2,441892.0,44.2122,44.3775,43.5924,43.9643,441892.0
2019-02-07 09:40:00,53.22,53.6,52.98,53.34,162907.0,43.9808,44.2948,43.7825,44.08,162907.0
2019-02-07 09:50:00,53.34,53.64,53.22,53.34,351704.0,44.08,44.3279,43.9808,44.08,351704.0
2019-02-07 10:00:00,53.35,53.58,53.29,53.54,234645.0,44.0882,44.2783,44.0386,44.2452,234645.0
2019-02-07 10:10:00,53.53,54.0,53.52,53.87,276864.0,44.237,44.6254,44.2287,44.5179,276864.0
2019-02-07 10:20:00,53.88,54.04,53.84,53.99,194205.0,44.5262,44.6584,44.4932,44.6171,194205.0
2019-02-07 10:30:00,53.96,54.08,53.86,53.93,226541.0,44.5923,44.6915,44.5097,44.5675,226541.0
2019-02-07 10:40:00,53.89,54.25,53.89,54.2,305651.0,44.5345,44.832,44.5345,44.7907,305651.0
2019-02-07 10:50:00,54.21,54.28,54.14,54.19,275442.0,44.7989,44.8568,44.7411,44.7824,275442.0
2019-02-07 11:00:00,54.18,54.56,54.08,54.18,323905.0,44.7741,45.0882,44.6915,44.7741,323905.0
2019-02-07 11:10:00,54.17,54.24,53.95,54.01,171915.0,44.7659,44.8237,44.5841,44.6336,171915.0
2019-02-07 11:20:00,54.01,54.23,53.94,54.19,111156.0,44.6336,44.8155,44.5758,44.7824,111156.0
2019-02-07 11:30:00,54.21,54.43,54.14,54.39,245610.0,44.7989,44.9807,44.7411,44.9477,245610.0
2019-02-07 11:40:00,54.42,54.51,54.22,54.49,230298.0,44.9725,45.0468,44.8072,45.0303,230298.0
2019-02-07 11:50:00,54.49,54.65,54.36,54.58,186898.0,45.0303,45.1625,44.9229,45.1047,186898.0
2019-02-07 12:00:00,54.56,54.65,54.47,54.59,74155.0,45.0882,45.1625,45.0138,45.113,74155.0
2019-02-07 12:10:00,54.62,54.62,54.42,54.57,83723.0,45.1377,45.1377,44.9725,45.0964,83723.0
2019-02-07 12:20:00,54.57,54.64,54.51,54.57,60856.0,45.0964,45.1543,45.0468,45.0964,60856.0
2019-02-07 12:30:00,54.57,54.63,54.53,54.59,59148.0,45.0964,45.146,45.0634,45.113,59148.0
2019-02-07 12:40:00,54.59,54.6,54.26,54.42,129727.0,45.113,45.1212,44.8402,44.9725,129727.0
2019-02-07 12:50:00,54.4,54.41,53.97,54.04,156866.0,44.9559,44.9642,44.6006,44.6584,156866.0
2019-02-07 13:00:00,54.03,54.24,54.0,54.02,84547.0,44.6502,44.8237,44.6254,44.6419,84547.0
2019-02-07 13:10:00,54.01,54.02,53.67,53.81,208542.0,44.6336,44.6419,44.3527,44.4684,208542.0
2019-02-07 13:20:00,53.82,54.08,53.8,53.98,95210.0,44.4766,44.6915,44.4601,44.6089,95210.0
2019-02-07 13:30:00,53.98,54.24,53.95,54.18,83725.0,44.6089,44.8237,44.5841,44.7741,83725.0
2019-02-07 13:40:00,54.2,54.2,53.99,54.08,98976.0,44.7907,44.7907,44.6171,44.6915,98976.0
2019-02-07 13:50:00,54.09,54.15,53.95,54.01,105584.0,44.6998,44.7493,44.5841,44.6336,105584.0
2019-02-07 14:00:00,54.01,54.18,53.89,54.18,98021.0,44.6336,44.7741,44.5345,44.7741,98021.0
2019-02-07 14:10:00,54.18,54.41,54.12,54.41,97660.0,44.7741,44.9642,44.7245,44.9642,97660.0
2019-02-07 14:20:00,54.42,54.69,54.37,54.68,129391.0,44.9725,45.1956,44.9311,45.1873,129391.0
2019-02-07 14:30:00,54.69,54.7,54.28,54.43,163945.0,45.1956,45.2039,44.8568,44.9807,163945.0
2019-02-07 14:40:00,54.44,54.64,54.31,54.36,166945.0,44.989,45.1543,44.8816,44.9229,166945.0
2019-02-07 14:50:00,54.36,54.52,54.32,54.34,68369.0,44.9229,45.0551,44.8898,44.9064,68369.0
2019-02-07 15:00:00,54.34,54.46,54.29,54.43,119405.0,44.9064,45.0055,44.865,44.9807,119405.0
2019-02-07 15:10:00,54.43,54.47,54.34,54.44,103161.0,44.9807,45.0138,44.9064,44.989,103161.0
2019-02-07 15:20:00,54.46,54.48,54.35,54.39,81226.0,45.0055,45.022,44.9146,44.9477,81226.0
2019-02-07 15:30:00,54.38,54.38,54.17,54.23,237845.0,44.9394,44.9394,44.7659,44.8155,237845.0
2019-02-07 15:40:00,54.24,54.3,53.98,54.04,350337.0,44.8237,44.8733,44.6089,44.6584,350337.0
2019-02-07 15:50:00,54.04,54.26,54.0,54.24,550480.0,44.6584,44.8402,44.6254,44.8237,550480.0
2019-02-08 09:30:00,54.47,54.52,53.83,54.11,79016.0,45.0138,45.0551,44.4849,44.7163,79016.0
2019-02-08 09:40:00,54.1,54.14,53.47,53.47,71477.0,44.708,44.7411,44.1874,44.1874,71477.0
2019-02-08 09:50:00,53.47,53.53,53.1,53.25,87815.0,44.1874,44.237,43.8816,44.0056,87815.0
2019-02-08 10:00:00,53.24,53.32,52.96,52.96,190386.0,43.9973,44.0634,43.7659,43.7659,190386.0
2019-02-08 10:10:00,52.97,53.01,52.53,52.53,145010.0,43.7742,43.8072,43.4106,43.4106,145010.0
2019-02-08 10:20:00,52.53,52.78,52.42,52.75,153130.0,43.4106,43.6172,43.3197,43.5924,153130.0
2019-02-08 10:30:00,52.76,52.78,52.43,52.6,84706.0,43.6006,43.6172,43.3279,43.4684,84706.0
2019-02-08 10:40:00,52.6,52.72,52.1,52.23,137780.0,43.4684,43.5676,43.0552,43.1627,137780.0
2019-02-08 10:50:00,52.2,52.73,52.2,52.65,56613.0,43.1379,43.5759,43.1379,43.5097,56613.0
2019-02-08 11:00:00,52.66,52.7,52.39,52.39,43363.0,43.518,43.5511,43.2949,43.2949,43363.0
2019-02-08 11:10:00,52.39,52.59,52.38,52.56,46527.0,43.2949,43.4602,43.2866,43.4354,46527.0
2019-02-08 11:20:00,52.56,52.57,52.4,52.45,90112.0,43.4354,43.4436,43.3031,43.3445,90112.0
2019-02-08 11:30:00,52.44,52.59,52.1,52.52,199155.0,43.3362,43.4602,43.0552,43.4023,199155.0
2019-02-08 11:40:00,52.5,52.5,52.31,52.5,55529.0,43.3858,43.3858,43.2288,43.3858,55529.0
2019-02-08 11:50:00,52.51,52.53,52.33,52.41,47840.0,43.394,43.4106,43.2453,43.3114,47840.0
2019-02-08 12:00:00,52.42,52.51,52.29,52.47,151455.0,43.3197,43.394,43.2122,43.361,151455.0
2019-02-08 12:10:00,52.46,52.59,52.32,52.32,46747.0,43.3527,43.4602,43.237,43.237,46747.0
2019-02-08 12:20:00,52.32,52.41,52.26,52.34,53019.0,43.237,43.3114,43.1875,43.2536,53019.0
2019-02-08 12:30:00,52.34,52.56,52.33,52.53,52646.0,43.2536,43.4354,43.2453,43.4106,52646.0
2019-02-08 12:40:00,52.52,52.6,52.47,52.47,45128.0,43.4023,43.4684,43.361,43.361,45128.0
2019-02-08 12:50:00,52.48,52.5,52.4,52.43,48729.0,43.3693,43.3858,43.3031,43.3279,48729.0
2019-02-08 13:00:00,52.42,52.42,52.06,52.14,85651.0,43.3197,43.3197,43.0222,43.0883,85651.0
2019-02-08 13:10:00,52.15,52.34,52.14,52.34,58165.0,43.0965,43.2536,43.0883,43.2536,58165.0
2019-02-08 13:20:00,52.34,52.41,52.31,52.38,55875.0,43.2536,43.3114,43.2288,43.2866,55875.0
2019-02-08 13:30:00,52.38,52.42,52.3,52.32,62758.0,43.2866,43.3197,43.2205,43.237,62758.0
2019-02-08 13:40:00,52.32,52.5,52.3,52.45,58753.0,43.237,43.3858,43.2205,43.3445,58753.0
2019-02-08 13:50:00,52.45,52.5,52.4,52.4,151218.0,43.3445,43.3858,43.3031,43.3031,151218.0
2019-02-08 14:00:00,52.41,52.46,52.39,52.46,106454.0,43.3114,43.3527,43.2949,43.3527,106454.0
2019-02-08 14:10:00,52.45,52.57,52.42,52.5,87017.0,43.3445,43.4436,43.3197,43.3858,87017.0
2019-02-08 14:20:00,52.51,52.66,52.45,52.65,76940.0,43.394,43.518,43.3445,43.5097,76940.0
2019-02-08 14:30:00,52.66,52.79,52.63,52.74,70257.0,43.518,43.6254,43.4932,43.5841,70257.0
2019-02-08 14:40:00,52.75,52.86,52.72,52.72,63732.0,43.5924,43.6833,43.5676,43.5676,63732.0
2019-02-08 14:50:00,52.72,52.73,52.56,52.63,110975.0,43.5676,43.5759,43.4354,43.4932,110975.0
2019-02-08 15:00:00,52.62,52.72,52.6,52.67,84096.0,43.485,43.5676,43.4684,43.5263,84096.0
2019-02-08 15:10:00,52.65,52.68,52.59,52.6,74340.0,43.5097,43.5345,43.4602,43.4684,74340.0
2019-02-08 15:20:00,52.6,52.66,52.56,52.62,72885.0,43.4684,43.518,43.4354,43.485,72885.0
2019-02-08 15:30:00,52.63,52.65,52.55,52.63,99289.0,43.4932,43.5097,43.4271,43.4932,99289.0
2019-02-08 15:40:00,52.64,52.73,52.57,52.61,194890.0,43.5015,43.5759,43.4436,43.4767,194890.0
2019-02-08 15:50:00,52.61,52.72,52.56,52.68,434650.0,43.4767,43.5676,43.4354,43.5345,434650.0
2019-02-11 09:30:00,52.84,53.01,52.63,52.77,61599.0,43.6668,43.8072,43.4932,43.6089,61599.0
2019-02-11 09:40:00,52.75,52.79,52.14,52.15,83352.0,43.5924,43.6254,43.0883,43.0965,83352.0
2019-02-11 09:50:00,52.15,52.38,52.12,52.37,93707.0,43.0965,43.2866,43.0718,43.2784,93707.0
2019-02-11 10:00:00,52.37,52.63,52.32,52.59,35219.0,43.2784,43.4932,43.237,43.4602,35219.0
2019-02-11 10:10:00,52.59,52.63,52.44,52.53,38955.0,43.4602,43.4932,43.3362,43.4106,38955.0
2019-02-11 10:20:00,52.52,52.53,52.25,52.29,44607.0,43.4023,43.4106,43.1792,43.2122,44607.0
2019-02-11 10:30:00,52.29,52.55,52.27,52.41,50738.0,43.2122,43.4271,43.1957,43.3114,50738.0
2019-02-11 10:40:00,52.42,52.59,52.42,52.59,35662.0,43.3197,43.4602,43.3197,43.4602,35662.0
2019-02-11 10:50:00,52.6,52.7,52.56,52.63,48660.0,43.4684,43.5511,43.4354,43.4932,48660.0
2019-02-11 11:00:00,52.63,52.71,52.56,52.56,41649.0,43.4932,43.5593,43.4354,43.4354,41649.0
2019-02-11 11:10:00,52.56,52.66,52.52,52.61,45003.0,43.4354,43.518,43.4023,43.4767,45003.0
2019-02-11 11:20:00,52.61,52.7,52.6,52.65,37540.0,43.4767,43.5511,43.4684,43.5097,37540.0
2019-02-11 11:30:00,52.64,52.66,52.56,52.62,34617.0,43.5015,43.518,43.4354,43.485,34617.0
2019-02-11 11:40:00,52.61,52.65,52.58,52.65,25636.0,43.4767,43.5097,43.4519,43.5097,25636.0
2019-02-11 11:50:00,52.65,52.66,52.55,52.64,32141.0,43.5097,43.518,43.4271,43.5015,32141.0
2019-02-11 12:00:00,52.65,52.71,52.63,52.69,70635.0,43.5097,43.5593,43.4932,43.5428,70635.0
2019-02-11 12:10:00,52.68,52.71,52.63,52.64,22999.0,43.5345,43.5593,43.4932,43.5015,22999.0
2019-02-11 12:20:00,52.65,52.71,52.62,52.62,32836.0,43.5097,43.5593,43.485,43.485,32836.0
2019-02-11 12:30:00,52.64,52.7,52.62,52.68,23199.0,43.5015,43.5511,43.485,43.5345,23199.0
2019-02-11 12:40:00,52.68,52.72,52.66,52.68,36975.0,43.5345,43.5676,43.518,43.5345,36975.0
2019-02-11 12:50:00,52.68,52.78,52.67,52.75,39709.0,43.5345,43.6172,43.5263,43.5924,39709.0
2019-02-11 13:00:00,52.75,52.78,52.69,52.7,50594.0,43.5924,43.6172,43.5428,43.5511,50594.0
2019-02-11 13:10:00,52.69,52.8,52.67,52.8,49121.0,43.5428,43.6337,43.5263,43.6337,49121.0
2019-02-11 13:20:00,52.8,52.88,52.8,52.87,22867.0,43.6337,43.6998,43.6337,43.6916,22867.0
2019-02-11 13:30:00,52.87,53.01,52.87,53.01,26679.0,43.6916,43.8072,43.6916,43.8072,26679.0
2019-02-11 13:40:00,53.0,53.05,52.95,53.0,38795.0,43.799,43.8403,43.7577,43.799,38795.0
2019-02-11 13:50:00,53.0,53.16,52.96,53.09,140021.0,43.799,43.9312,43.7659,43.8734,140021.0
2019-02-11 14:00:00,53.08,53.09,52.98,52.98,43975.0,43.8651,43.8734,43.7825,43.7825,43975.0
2019-02-11 14:10:00,52.98,53.06,52.93,53.04,31102.0,43.7825,43.8486,43.7411,43.832,31102.0
2019-02-11 14:20:00,53.03,53.14,53.02,53.12,45547.0,43.8238,43.9147,43.8155,43.8982,45547.0
2019-02-11 14:30:00,53.12,53.14,52.97,52.98,35813.0,43.8982,43.9147,43.7742,43.7825,35813.0
2019-02-11 14:40:00,52.99,53.09,52.99,53.05,33871.0,43.7907,43.8734,43.7907,43.8403,33871.0
2019-02-11 14:50:00,53.05,53.13,53.04,53.12,34131.0,43.8403,43.9064,43.832,43.8982,34131.0
2019-02-11 15:00:00,53.12,53.14,53.04,53.08,38405.0,43.8982,43.9147,43.832,43.8651,38405.0
2019-02-11 15:10:00,53.08,53.09,52.98,53.01,72470.0,43.8651,43.8734,43.7825,43.8072,72470.0
2019-02-11 15:20:00,53.02,53.09,53.0,53.07,39661.0,43.8155,43.8734,43.799,43.8568,39661.0
2019-02-11 15:30:00,53.07,53.08,53.01,53.08,53097.0,43.8568,43.8651,43.8072,43.8651,53097.0
2019-02-11 15:40:00,53.08,53.2,53.03,53.15,98958.0,43.8651,43.9643,43.8238,43.9229,98958.0
2019-02-11 15:50:00,53.15,53.23,53.12,53.17,236922.0,43.9229,43.9891,43.8982,43.9395,236922.0
2019-02-12 09:30:00,53.61,54.6,53.38,54.47,314953.0,44.3031,45.1212,44.113,45.0138,314953.0
2019-02-12 09:40:00,54.43,54.44,53.84,53.99,195492.0,44.9807,44.989,44.4932,44.6171,195492.0
2019-02-12 09:50:00,54.01,54.2,53.88,54.12,191539.0,44.6336,44.7907,44.5262,44.7245,191539.0
2019-02-12 10:00:00,54.15,54.21,53.85,54.07,185467.0,44.7493,44.7989,44.5014,44.6832,185467.0
2019-02-12 10:10:00,54.08,54.1,53.6,53.79,265614.0,44.6915,44.708,44.2948,44.4518,265614.0
2019-02-12 10:20:00,53.76,53.91,53.6,53.78,67684.0,44.427,44.551,44.2948,44.4436,67684.0
2019-02-12 10:30:00,53.8,53.83,53.63,53.73,44129.0,44.4601,44.4849,44.3196,44.4023,44129.0
2019-02-12 10:40:00,53.73,53.9,53.71,53.89,51773.0,44.4023,44.5427,44.3857,44.5345,51773.0
2019-02-12 10:50:00,53.9,54.06,53.85,53.93,72375.0,44.5427,44.675,44.5014,44.5675,72375.0
2019-02-12 11:00:00,53.93,54.22,53.93,54.22,45803.0,44.5675,44.8072,44.5675,44.8072,45803.0
2019-02-12 11:10:00,54.21,54.35,54.18,54.33,51208.0,44.7989,44.9146,44.7741,44.8981,51208.0
2019-02-12 11:20:00,54.34,54.43,54.29,54.29,70657.0,44.9064,44.9807,44.865,44.865,70657.0
2019-02-12 11:30:00,54.29,54.29,54.12,54.2,110603.0,44.865,44.865,44.7245,44.7907,110603.0
2019-02-12 11:40:00,54.19,54.28,54.13,54.16,58147.0,44.7824,44.8568,44.7328,44.7576,58147.0
2019-02-12 11:50:00,54.19,54.43,54.19,54.4,86502.0,44.7824,44.9807,44.7824,44.9559,86502.0
2019-02-12 12:00:00,54.41,54.45,54.33,54.41,35356.0,44.9642,44.9973,44.8981,44.9642,35356.0
2019-02-12 12:10:00,54.39,54.41,54.3,54.32,30996.0,44.9477,44.9642,44.8733,44.8898,30996.0
2019-02-12 12:20:00,54.32,54.37,54.27,54.34,31747.0,44.8898,44.9311,44.8485,44.9064,31747.0
2019-02-12 12:30:00,54.35,54.4,54.31,54.36,32817.0,44.9146,44.9559,44.8816,44.9229,32817.0
2019-02-12 12:40:00,54.36,54.38,54.23,54.32,38992.0,44.9229,44.9394,44.8155,44.8898,38992.0
2019-02-12 12:50:00,54.34,54.38,54.28,54.34,35227.0,44.9064,44.9394,44.8568,44.9064,35227.0
2019-02-12 13:00:00,54.33,54.36,54.28,54.33,32999.0,44.8981,44.9229,44.8568,44.8981,32999.0
2019-02-12 13:10:00,54.34,54.37,54.29,54.32,25476.0,44.9064,44.9311,44.865,44.8898,25476.0
2019-02-12 13:20:00,54.32,54.43,54.3,54.4,101669.0,44.8898,44.9807,44.8733,44.9559,101669.0
2019-02-12 13:30:00,54.4,54.49,54.37,54.45,30975.0,44.9559,45.0303,44.9311,44.9973,30975.0
2019-02-12 13:40:00,54.44,54.51,54.41,54.42,31497.0,44.989,45.0468,44.9642,44.9725,31497.0
2019-02-12 13:50:00,54.43,54.54,54.39,54.52,25995.0,44.9807,45.0716,44.9477,45.0551,25995.0
2019-02-12 14:00:00,54.52,54.52,54.41,54.41,31026.0,45.0551,45.0551,44.9642,44.9642,31026.0
2019-02-12 14:10:00,54.4,54.45,54.38,54.4,40743.0,44.9559,44.9973,44.9394,44.9559,40743.0
2019-02-12 14:20:00,54.4,54.57,54.4,54.45,46231.0,44.9559,45.0964,44.9559,44.9973,46231.0
2019-02-12 14:30:00,54.44,54.47,54.37,54.4,37781.0,44.989,45.0138,44.9311,44.9559,37781.0
2019-02-12 14:40:00,54.39,54.51,54.37,54.51,61036.0,44.9477,45.0468,44.9311,45.0468,61036.0
2019-02-12 14:50:00,54.51,54.52,54.4,54.48,39398.0,45.0468,45.0551,44.9559,45.022,39398.0
2019-02-12 15:00:00,54.48,54.51,54.44,54.45,29139.0,45.022,45.0468,44.989,44.9973,29139.0
2019-02-12 15:10:00,54.45,54.51,54.41,54.49,39834.0,44.9973,45.0468,44.9642,45.0303,39834.0
2019-02-12 15:20:00,54.5,54.58,54.48,54.57,37916.0,45.0386,45.1047,45.022,45.0964,37916.0
2019-02-12 15:30:00,54.57,54.66,54.54,54.55,96032.0,45.0964,45.1708,45.0716,45.0799,96032.0
2019-02-12 15:40:00,54.55,54.57,54.48,54.49,95013.0,45.0799,45.0964,45.022,45.0303,95013.0
2019-02-12 15:50:00,54.48,54.6,54.48,54.52,194829.0,45.022,45.1212,45.022,45.0551,194829.0
2019-02-13 09:30:00,54.65,54.96,54.47,54.51,557025.0,45.1625,45.4187,45.0138,45.0468,557025.0
2019-02-13 09:40:00,54.55,54.79,54.5,54.63,37074.0,45.0799,45.2782,45.0386,45.146,37074.0
2019-02-13 09:50:00,54.61,54.84,54.51,54.84,36023.0,45.1295,45.3196,45.0468,45.3196,36023.0
2019-02-13 10:00:00,54.87,54.97,54.72,54.77,51380.0,45.3443,45.427,45.2204,45.2617,51380.0
2019-02-13 10:10:00,54.76,54.9,54.72,54.85,65163.0,45.2534,45.3691,45.2204,45.3278,65163.0
2019-02-13 10:20:00,54.84,54.92,54.67,54.67,44589.0,45.3196,45.3857,45.1791,45.1791,44589.0
2019-02-13 10:30:00,54.66,54.69,54.57,54.65,41352.0,45.1708,45.1956,45.0964,45.1625,41352.0
2019-02-13 10:40:00,54.66,54.73,54.64,54.67,27781.0,45.1708,45.2286,45.1543,45.1791,27781.0
2019-02-13 10:50:00,54.68,54.74,54.6,54.62,28705.0,45.1873,45.2369,45.1212,45.1377,28705.0
2019-02-13 11:00:00,54.61,54.63,54.52,54.53,23883.0,45.1295,45.146,45.0551,45.0634,23883.0
2019-02-13 11:10:00,54.53,54.55,54.32,54.32,34005.0,45.0634,45.0799,44.8898,44.8898,34005.0
2019-02-13 11:20:00,54.33,54.35,54.22,54.29,22734.0,44.8981,44.9146,44.8072,44.865,22734.0
2019-02-13 11:30:00,54.29,54.31,54.14,54.16,37879.0,44.865,44.8816,44.7411,44.7576,37879.0
2019-02-13 11:40:00,54.16,54.21,54.1,54.16,34509.0,44.7576,44.7989,44.708,44.7576,34509.0
2019-02-13 11:50:00,54.16,54.32,54.07,54.31,25839.0,44.7576,44.8898,44.6832,44.8816,25839.0
2019-02-13 12:00:00,54.32,54.39,54.3,54.32,21894.0,44.8898,44.9477,44.8733,44.8898,21894.0
2019-02-13 12:10:00,54.32,54.37,54.31,54.31,18758.0,44.8898,44.9311,44.8816,44.8816,18758.0
2019-02-13 12:20:00,54.31,54.37,54.27,54.36,20087.0,44.8816,44.9311,44.8485,44.9229,20087.0
2019-02-13 12:30:00,54.36,54.4,54.31,54.39,14938.0,44.9229,44.9559,44.8816,44.9477,14938.0
2019-02-13 12:40:00,54.38,54.47,54.37,54.46,10381.0,44.9394,45.0138,44.9311,45.0055,10381.0
2019-02-13 12:50:00,54.47,54.5,54.46,54.46,16685.0,45.0138,45.0386,45.0055,45.0055,16685.0
2019-02-13 13:00:00,54.47,54.55,54.45,54.54,16726.0,45.0138,45.0799,44.9973,45.0716,16726.0
2019-02-13 13:10:00,54.54,54.6,54.51,54.6,15802.0,45.0716,45.1212,45.0468,45.1212,15802.0
2019-02-13 13:20:00,54.6,54.64,54.56,54.63,24281.0,45.1212,45.1543,45.0882,45.146,24281.0
2019-02-13 13:30:00,54.63,54.65,54.54,54.54,15716.0,45.146,45.1625,45.0716,45.0716,15716.0
2019-02-13 13:40:00,54.55,54.66,54.53,54.63,18188.0,45.0799,45.1708,45.0634,45.146,18188.0
2019-02-13 13:50:00,54.64,54.66,54.61,54.64,17732.0,45.1543,45.1708,45.1295,45.1543,17732.0
2019-02-13 14:00:00,54.64,54.75,54.64,54.75,22530.0,45.1543,45.2452,45.1543,45.2452,22530.0
2019-02-13 14:10:00,54.76,54.78,54.71,54.77,20789.0,45.2534,45.27,45.2121,45.2617,20789.0
2019-02-13 14:20:00,54.77,54.81,54.75,54.8,58764.0,45.2617,45.2948,45.2452,45.2865,58764.0
2019-02-13 14:30:00,54.8,55.02,54.8,55.01,78057.0,45.2865,45.4683,45.2865,45.46,78057.0
2019-02-13 14:40:00,55.02,55.17,55.01,55.1,58250.0,45.4683,45.5923,45.46,45.5344,58250.0
2019-02-13 14:50:00,55.1,55.16,55.09,55.15,28670.0,45.5344,45.584,45.5262,45.5757,28670.0
2019-02-13 15:00:00,55.14,55.19,55.1,55.13,37709.0,45.5675,45.6088,45.5344,45.5592,37709.0
2019-02-13 15:10:00,55.14,55.19,55.11,55.15,52993.0,45.5675,45.6088,45.5427,45.5757,52993.0
2019-02-13 15:20:00,55.15,55.15,55.08,55.1,41125.0,45.5757,45.5757,45.5179,45.5344,41125.0
2019-02-13 15:30:00,55.11,55.15,55.07,55.13,71755.0,45.5427,45.5757,45.5096,45.5592,71755.0
2019-02-13 15:40:00,55.14,55.16,54.96,55.02,117818.0,45.5675,45.584,45.4187,45.4683,117818.0
2019-02-13 15:50:00,55.02,55.07,54.96,55.05,252135.0,45.4683,45.5096,45.4187,45.4931,252135.0
2019-02-14 09:30:00,54.91,55.05,54.61,54.7,360933.0,45.3774,45.4931,45.1295,45.2039,360933.0
2019-02-14 09:40:00,54.77,54.89,54.58,54.67,63944.0,45.2617,45.3609,45.1047,45.1791,63944.0
2019-02-14 09:50:00,54.65,54.68,54.46,54.64,209367.0,45.1625,45.1873,45.0055,45.1543,209367.0
2019-02-14 10:00:00,54.65,54.84,54.52,54.74,53272.0,45.1625,45.3196,45.0551,45.2369,53272.0
2019-02-14 10:10:00,54.74,55.02,54.72,55.0,73887.0,45.2369,45.4683,45.2204,45.4518,73887.0
2019-02-14 10:20:00,55.0,55.24,54.95,55.24,53056.0,45.4518,45.6501,45.4105,45.6501,53056.0
2019-02-14 10:30:00,55.22,55.4,55.1,55.21,78740.0,45.6336,45.7823,45.5344,45.6253,78740.0
2019-02-14 10:40:00,55.22,55.37,55.21,55.35,54584.0,45.6336,45.7575,45.6253,45.741,54584.0
2019-02-14 10:50:00,55.34,55.34,55.15,55.26,89751.0,45.7328,45.7328,45.5757,45.6666,89751.0
2019-02-14 11:00:00,55.27,55.31,55.11,55.21,37989.0,45.6749,45.708,45.5427,45.6253,37989.0
2019-02-14 11:10:00,55.21,55.24,55.16,55.21,48869.0,45.6253,45.6501,45.584,45.6253,48869.0
2019-02-14 11:20:00,55.22,55.23,55.11,55.14,44979.0,45.6336,45.6418,45.5427,45.5675,44979.0
2019-02-14 11:30:00,55.14,55.16,55.08,55.09,85232.0,45.5675,45.584,45.5179,45.5262,85232.0
2019-02-14 11:40:00,55.09,55.16,55.05,55.09,76447.0,45.5262,45.584,45.4931,45.5262,76447.0
2019-02-14 11:50:00,55.1,55.12,55.04,55.09,37182.0,45.5344,45.5509,45.4848,45.5262,37182.0
2019-02-14 12:00:00,55.08,55.19,55.07,55.17,32441.0,45.5179,45.6088,45.5096,45.5923,32441.0
2019-02-14 12:10:00,55.17,55.36,55.17,55.36,35564.0,45.5923,45.7493,45.5923,45.7493,35564.0
2019-02-14 12:20:00,55.36,55.46,55.35,55.45,33965.0,45.7493,45.8319,45.741,45.8237,33965.0
2019-02-14 12:30:00,55.45,55.51,55.42,55.47,24222.0,45.8237,45.8732,45.7989,45.8402,24222.0
2019-02-14 12:40:00,55.47,55.51,55.44,55.45,15237.0,45.8402,45.8732,45.8154,45.8237,15237.0
2019-02-14 12:50:00,55.44,55.5,55.43,55.49,22995.0,45.8154,45.865,45.8071,45.8567,22995.0
2019-02-14 13:00:00,55.5,55.5,55.43,55.5,22365.0,45.865,45.865,45.8071,45.865,22365.0
2019-02-14 13:10:00,55.5,55.54,55.49,55.49,23376.0,45.865,45.898,45.8567,45.8567,23376.0
2019-02-14 13:20:00,55.48,55.53,55.45,55.51,18160.0,45.8484,45.8898,45.8237,45.8732,18160.0
2019-02-14 13:30:00,55.52,55.59,55.47,55.52,100865.0,45.8815,45.9393,45.8402,45.8815,100865.0
2019-02-14 13:40:00,55.52,55.56,55.5,55.51,18405.0,45.8815,45.9146,45.865,45.8732,18405.0
2019-02-14 13:50:00,55.51,55.54,55.48,55.5,28847.0,45.8732,45.898,45.8484,45.865,28847.0
2019-02-14 14:00:00,55.5,55.51,55.44,55.48,28650.0,45.865,45.8732,45.8154,45.8484,28650.0
2019-02-14 14:10:00,55.47,55.47,55.42,55.45,19241.0,45.8402,45.8402,45.7989,45.8237,19241.0
2019-02-14 14:20:00,55.45,55.54,55.43,55.5,31457.0,45.8237,45.898,45.8071,45.865,31457.0
2019-02-14 14:30:00,55.5,55.55,55.45,55.52,30191.0,45.865,45.9063,45.8237,45.8815,30191.0
2019-02-14 14:40:00,55.52,55.63,55.5,55.63,93581.0,45.8815,45.9724,45.865,45.9724,93581.0
2019-02-14 14:50:00,55.61,55.61,55.45,55.51,55969.0,45.9559,45.9559,45.8237,45.8732,55969.0
2019-02-14 15:00:00,55.52,55.65,55.49,55.53,45430.0,45.8815,45.9889,45.8567,45.8898,45430.0
2019-02-14 15:10:00,55.53,55.59,55.44,55.48,151434.0,45.8898,45.9393,45.8154,45.8484,151434.0
2019-02-14 15:20:00,55.48,55.5,55.25,55.35,317921.0,45.8484,45.865,45.6584,45.741,317921.0
2019-02-14 15:30:00,55.35,55.61,55.34,55.57,143493.0,45.741,45.9559,45.7328,45.9228,143493.0
2019-02-14 15:40:00,55.56,55.65,55.52,55.54,186134.0,45.9146,45.9889,45.8815,45.898,186134.0
2019-02-14 15:50:00,55.53,55.57,55.44,55.5,238352.0,45.8898,45.9228,45.8154,45.865,238352.0
2019-02-15 09:30:00,55.9,55.9,55.36,55.49,139768.0,46.1955,46.1955,45.7493,45.8567,139768.0
2019-02-15 09:40:00,55.43,55.98,55.43,55.86,170578.0,45.8071,46.2616,45.8071,46.1625,170578.0
2019-02-15 09:50:00,55.83,55.97,55.73,55.82,257679.0,46.1377,46.2534,46.055,46.1294,257679.0
2019-02-15 10:00:00,55.82,55.86,55.47,55.74,172321.0,46.1294,46.1625,45.8402,46.0633,172321.0
2019-02-15 10:10:00,55.72,55.94,55.66,55.75,90717.0,46.0468,46.2286,45.9972,46.0716,90717.0
2019-02-15 10:20:00,55.75,55.83,55.65,55.65,82986.0,46.0716,46.1377,45.9889,45.9889,82986.0
2019-02-15 10:30:00,55.67,55.74,55.58,55.62,123986.0,46.0055,46.0633,45.9311,45.9641,123986.0
2019-02-15 10:40:00,55.62,55.8,55.55,55.61,185684.0,45.9641,46.1129,45.9063,45.9559,185684.0
2019-02-15 10:50:00,55.61,55.62,55.44,55.56,82657.0,45.9559,45.9641,45.8154,45.9146,82657.0
2019-02-15 11:00:00,55.57,55.65,55.52,55.55,117344.0,45.9228,45.9889,45.8815,45.9063,117344.0
2019-02-15 11:10:00,55.55,55.57,55.39,55.44,93050.0,45.9063,45.9228,45.7741,45.8154,93050.0
2019-02-15 11:20:00,55.45,55.5,55.37,55.46,61122.0,45.8237,45.865,45.7575,45.8319,61122.0
2019-02-15 11:30:00,55.47,55.5,55.41,55.43,53767.0,45.8402,45.865,45.7906,45.8071,53767.0
2019-02-15 11:40:00,55.43,55.49,55.38,55.43,20793.0,45.8071,45.8567,45.7658,45.8071,20793.0
2019-02-15 11:50:00,55.44,55.63,55.43,55.61,26349.0,45.8154,45.9724,45.8071,45.9559,26349.0
2019-02-15 12:00:00,55.62,55.69,55.58,55.65,32891.0,45.9641,46.022,45.9311,45.9889,32891.0
2019-02-15 12:10:00,55.64,55.66,55.52,55.61,188049.0,45.9807,45.9972,45.8815,45.9559,188049.0
2019-02-15 12:20:00,55.61,55.61,55.44,55.47,44851.0,45.9559,45.9559,45.8154,45.8402,44851.0
2019-02-15 12:30:00,55.47,55.55,55.46,55.5,42079.0,45.8402,45.9063,45.8319,45.865,42079.0
2019-02-15 12:40:00,55.51,55.54,55.48,55.49,31752.0,45.8732,45.898,45.8484,45.8567,31752.0
2019-02-15 12:50:00,55.49,55.56,55.47,55.52,48343.0,45.8567,45.9146,45.8402,45.8815,48343.0
2019-02-15 13:00:00,55.52,55.53,55.4,55.41,43188.0,45.8815,45.8898,45.7823,45.7906,43188.0
2019-02-15 13:10:00,55.41,55.53,55.39,55.53,15446.0,45.7906,45.8898,45.7741,45.8898,15446.0
2019-02-15 13:20:00,55.53,55.53,55.4,55.41,34348.0,45.8898,45.8898,45.7823,45.7906,34348.0
2019-02-15 13:30:00,55.4,55.5,55.39,55.5,17932.0,45.7823,45.865,45.7741,45.865,17932.0
2019-02-15 13:40:00,55.49,55.5,55.44,55.44,43674.0,45.8567,45.865,45.8154,45.8154,43674.0
2019-02-15 13:50:00,55.45,55.5,55.45,55.47,29694.0,45.8237,45.865,45.8237,45.8402,29694.0
2019-02-15 14:00:00,55.47,55.5,55.47,55.48,28136.0,45.8402,45.865,45.8402,45.8484,28136.0
2019-02-15 14:10:00,55.48,55.59,55.48,55.53,109518.0,45.8484,45.9393,45.8484,45.8898,109518.0
2019-02-15 14:20:00,55.53,55.53,55.46,55.48,35285.0,45.8898,45.8898,45.8319,45.8484,35285.0
2019-02-15 14:30:00,55.49,55.54,55.49,55.52,30983.0,45.8567,45.898,45.8567,45.8815,30983.0
2019-02-15 14:40:00,55.52,55.56,55.5,55.51,35116.0,45.8815,45.9146,45.865,45.8732,35116.0
2019-02-15 14:50:00,55.51,55.54,55.47,55.51,49972.0,45.8732,45.898,45.8402,45.8732,49972.0
2019-02-15 15:00:00,55.51,55.52,55.42,55.44,25416.0,45.8732,45.8815,45.7989,45.8154,25416.0
2019-02-15 15:10:00,55.45,55.46,55.39,55.44,39741.0,45.8237,45.8319,45.7741,45.8154,39741.0
2019-02-15 15:20:00,55.43,55.47,55.39,55.42,34655.0,45.8071,45.8402,45.7741,45.7989,34655.0
2019-02-15 15:30:00,55.43,55.55,55.43,55.54,72061.0,45.8071,45.9063,45.8071,45.898,72061.0
2019-02-15 15:40:00,55.54,55.58,55.49,55.5,140782.0,45.898,45.9311,45.8567,45.865,140782.0
2019-02-15 15:50:00,55.49,55.52,55.44,55.48,128910.0,45.8567,45.8815,45.8154,45.8484,128910.0
2019-02-19 09:30:00,55.31,55.38,55.13,55.3,74222.0,45.708,45.7658,45.5592,45.6997,74222.0
2019-02-19 09:40:00,55.26,55.58,55.26,55.52,112728.0,45.6666,45.9311,45.6666,45.8815,112728.0
2019-02-19 09:50:00,55.53,55.89,55.49,55.85,94793.0,45.8898,46.1873,45.8567,46.1542,94793.0
2019-02-19 10:00:00,55.87,55.9,55.54,55.59,44330.0,46.1707,46.1955,45.898,45.9393,44330.0
2019-02-19 10:10:00,55.59,55.65,55.51,55.54,16865.0,45.9393,45.9889,45.8732,45.898,16865.0
2019-02-19 10:20:00,55.57,55.61,55.51,55.53,11750.0,45.9228,45.9559,45.8732,45.8898,11750.0
2019-02-19 10:30:00,55.53,55.58,55.43,55.46,51367.0,45.8898,45.9311,45.8071,45.8319,51367.0
2019-02-19 10:40:00,55.45,55.63,55.45,55.57,25041.0,45.8237,45.9724,45.8237,45.9228,25041.0
2019-02-19 10:50:00,55.57,55.72,55.55,55.68,24525.0,45.9228,46.0468,45.9063,46.0137,24525.0
2019-02-19 11:00:00,55.68,55.86,55.65,55.86,30238.0,46.0137,46.1625,45.9889,46.1625,30238.0
2019-02-19 11:10:00,55.86,55.95,55.81,55.85,38971.0,46.1625,46.2369,46.1212,46.1542,38971.0
2019-02-19 11:20:00,55.86,55.94,55.84,55.94,22004.0,46.1625,46.2286,46.1459,46.2286,22004.0
2019-02-19 11:30:00,55.95,56.05,55.94,56.01,37898.0,46.2369,46.3195,46.2286,46.2864,37898.0
2019-02-19 11:40:00,56.01,56.13,56.0,56.09,16145.0,46.2864,46.3856,46.2782,46.3525,16145.0
2019-02-19 11:50:00,56.09,56.18,56.06,56.18,17129.0,46.3525,46.4269,46.3278,46.4269,17129.0
2019-02-19 12:00:00,56.18,56.19,56.13,56.16,20164.0,46.4269,46.4352,46.3856,46.4104,20164.0
2019-02-19 12:10:00,56.18,56.19,56.08,56.1,22493.0,46.4269,46.4352,46.3443,46.3608,22493.0
2019-02-19 12:20:00,56.1,56.16,56.08,56.15,23251.0,46.3608,46.4104,46.3443,46.4021,23251.0
2019-02-19 12:30:00,56.15,56.22,56.15,56.17,22429.0,46.4021,46.46,46.4021,46.4187,22429.0
2019-02-19 12:40:00,56.16,56.22,56.16,56.22,27333.0,46.4104,46.46,46.4104,46.46,27333.0
2019-02-19 12:50:00,56.22,56.33,56.22,56.31,29228.0,46.46,46.5509,46.46,46.5344,29228.0
2019-02-19 13:00:00,56.31,56.43,56.3,56.36,114539.0,46.5344,46.6335,46.5261,46.5757,114539.0
2019-02-19 13:10:00,56.37,56.39,56.3,56.35,24754.0,46.5839,46.6005,46.5261,46.5674,24754.0
2019-02-19 13:20:00,56.35,56.41,56.3,56.36,27187.0,46.5674,46.617,46.5261,46.5757,27187.0
2019-02-19 13:30:00,56.37,56.39,56.29,56.33,19720.0,46.5839,46.6005,46.5178,46.5509,19720.0
2019-02-19 13:40:00,56.32,56.39,56.31,56.35,24938.0,46.5426,46.6005,46.5344,46.5674,24938.0
2019-02-19 13:50:00,56.34,56.41,56.33,56.41,28594.0,46.5591,46.617,46.5509,46.617,28594.0
2019-02-19 14:00:00,56.4,56.41,56.28,56.28,36961.0,46.6087,46.617,46.5096,46.5096,36961.0
2019-02-19 14:10:00,56.29,56.52,56.29,56.49,57492.0,46.5178,46.7079,46.5178,46.6831,57492.0
2019-02-19 14:20:00,56.49,56.59,56.48,56.55,48474.0,46.6831,46.7657,46.6748,46.7327,48474.0
2019-02-19 14:30:00,56.57,56.66,56.56,56.63,50576.0,46.7492,46.8236,46.741,46.7988,50576.0
2019-02-19 14:40:00,56.63,56.67,56.62,56.65,37175.0,46.7988,46.8319,46.7905,46.8153,37175.0
2019-02-19 14:50:00,56.66,56.71,56.64,56.69,36318.0,46.8236,46.8649,46.8071,46.8484,36318.0
2019-02-19 15:00:00,56.69,56.77,56.66,56.76,60563.0,46.8484,46.9145,46.8236,46.9062,60563.0
2019-02-19 15:10:00,56.76,56.77,56.65,56.68,56946.0,46.9062,46.9145,46.8153,46.8401,56946.0
2019-02-19 15:20:00,56.68,56.77,56.67,56.72,64970.0,46.8401,46.9145,46.8319,46.8732,64970.0
2019-02-19 15:30:00,56.72,56.88,56.72,56.78,104684.0,46.8732,47.0054,46.8732,46.9228,104684.0
2019-02-19 15:40:00,56.79,56.87,56.78,56.81,139290.0,46.931,46.9971,46.9228,46.9476,139290.0
2019-02-19 15:50:00,56.8,56.87,56.78,56.8,382969.0,46.9393,46.9971,46.9228,46.9393,382969.0
2019-02-20 09:30:00,56.22,56.39,55.54,56.29,132377.0,46.46,46.6005,45.898,46.5178,132377.0
2019-02-20 09:40:00,56.3,56.33,56.0,56.04,58673.0,46.5261,46.5509,46.2782,46.3112,58673.0
2019-02-20 09:50:00,56.03,56.06,55.81,55.92,37917.0,46.303,46.3278,46.1212,46.2121,37917.0
2019-02-20 10:00:00,55.94,56.0,55.87,55.95,44528.0,46.2286,46.2782,46.1707,46.2369,44528.0
2019-02-20 10:10:00,55.95,56.0,55.75,55.99,26927.0,46.2369,46.2782,46.0716,46.2699,26927.0
2019-02-20 10:20:00,55.99,56.13,55.96,56.08,37828.0,46.2699,46.3856,46.2451,46.3443,37828.0
2019-02-20 10:30:00,56.1,56.25,56.08,56.25,38195.0,46.3608,46.4848,46.3443,46.4848,38195.0
2019-02-20 10:40:00,56.25,56.37,56.24,56.34,44561.0,46.4848,46.5839,46.4765,46.5591,44561.0
2019-02-20 10:50:00,56.35,56.39,56.29,56.31,33122.0,46.5674,46.6005,46.5178,46.5344,33122.0
2019-02-20 11:00:00,56.3,56.35,56.21,56.24,40764.0,46.5261,46.5674,46.4517,46.4765,40764.0
2019-02-20 11:10:00,56.23,56.33,56.21,56.33,21414.0,46.4682,46.5509,46.4517,46.5509,21414.0
2019-02-20 11:20:00,56.33,56.42,56.3,56.39,38312.0,46.5509,46.6253,46.5261,46.6005,38312.0
2019-02-20 11:30:00,56.37,56.4,56.23,56.31,18333.0,46.5839,46.6087,46.4682,46.5344,18333.0
2019-02-20 11:40:00,56.32,56.41,56.3,56.39,39558.0,46.5426,46.617,46.5261,46.6005,39558.0
2019-02-20 11:50:00,56.39,56.42,56.32,56.36,20481.0,46.6005,46.6253,46.5426,46.5757,20481.0
2019-02-20 12:00:00,56.37,56.37,56.27,56.34,25038.0,46.5839,46.5839,46.5013,46.5591,25038.0
2019-02-20 12:10:00,56.34,56.43,56.33,56.38,22772.0,46.5591,46.6335,46.5509,46.5922,22772.0
2019-02-20 12:20:00,56.37,56.4,56.26,56.28,15327.0,46.5839,46.6087,46.493,46.5096,15327.0
2019-02-20 12:30:00,56.26,56.36,56.26,56.32,15095.0,46.493,46.5757,46.493,46.5426,15095.0
2019-02-20 12:40:00,56.32,56.35,56.27,56.33,27141.0,46.5426,46.5674,46.5013,46.5509,27141.0
2019-02-20 12:50:00,56.32,56.33,56.22,56.28,45291.0,46.5426,46.5509,46.46,46.5096,45291.0
2019-02-20 13:00:00,56.28,56.34,56.26,56.29,21654.0,46.5096,46.5591,46.493,46.5178,21654.0
2019-02-20 13:10:00,56.29,56.49,56.29,56.39,126412.0,46.5178,46.6831,46.5178,46.6005,126412.0
2019-02-20 13:20:00,56.37,56.37,56.25,56.3,16126.0,46.5839,46.5839,46.4848,46.5261,16126.0
2019-02-20 13:30:00,56.3,56.3,56.25,56.27,12081.0,46.5261,46.5261,46.4848,46.5013,12081.0
2019-02-20 13:40:00,56.29,56.36,56.28,56.34,15606.0,46.5178,46.5757,46.5096,46.5591,15606.0
2019-02-20 13:50:00,56.33,56.36,56.29,56.34,16940.0,46.5509,46.5757,46.5178,46.5591,16940.0
2019-02-20 14:00:00,56.34,56.46,56.25,56.3,36380.0,46.5591,46.6583,46.4848,46.5261,36380.0
2019-02-20 14:10:00,56.3,56.34,56.21,56.22,27492.0,46.5261,46.5591,46.4517,46.46,27492.0
2019-02-20 14:20:00,56.21,56.24,56.11,56.22,32464.0,46.4517,46.4765,46.3691,46.46,32464.0
2019-02-20 14:30:00,56.22,56.34,56.22,56.27,35438.0,46.46,46.5591,46.46,46.5013,35438.0
2019-02-20 14:40:00,56.28,56.28,56.2,56.27,24561.0,46.5096,46.5096,46.4435,46.5013,24561.0
2019-02-20 14:50:00,56.28,56.36,56.25,56.35,69282.0,46.5096,46.5757,46.4848,46.5674,69282.0
2019-02-20 15:00:00,56.35,56.35,56.18,56.19,49643.0,46.5674,46.5674,46.4269,46.4352,49643.0
2019-02-20 15:10:00,56.2,56.23,56.15,56.19,84550.0,46.4435,46.4682,46.4021,46.4352,84550.0
2019-02-20 15:20:00,56.19,56.2,56.09,56.11,43635.0,46.4352,46.4435,46.3525,46.3691,43635.0
2019-02-20 15:30:00,56.1,56.17,56.09,56.11,44510.0,46.3608,46.4187,46.3525,46.3691,44510.0
2019-02-20 15:40:00,56.1,56.13,56.02,56.03,95953.0,46.3608,46.3856,46.2947,46.303,95953.0
2019-02-20 15:50:00,56.04,56.04,55.86,55.92,228623.0,46.3112,46.3112,46.1625,46.2121,228623.0
2019-02-21 09:30:00,55.8,55.8,55.4,55.57,93837.0,46.1129,46.1129,45.7823,45.9228,93837.0
2019-02-21 09:40:00,55.56,55.84,55.47,55.74,31722.0,45.9146,46.1459,45.8402,46.0633,31722.0
2019-02-21 09:50:00,55.74,55.85,55.74,55.83,34375.0,46.0633,46.1542,46.0633,46.1377,34375.0
2019-02-21 10:00:00,55.82,55.9,55.65,55.73,79093.0,46.1294,46.1955,45.9889,46.055,79093.0
2019-02-21 10:10:00,55.74,55.79,55.6,55.7,39486.0,46.0633,46.1046,45.9476,46.0303,39486.0
2019-02-21 10:20:00,55.7,55.75,55.57,55.57,38788.0,46.0303,46.0716,45.9228,45.9228,38788.0
2019-02-21 10:30:00,55.59,55.73,55.58,55.65,48774.0,45.9393,46.055,45.9311,45.9889,48774.0
2019-02-21 10:40:00,55.66,55.73,55.64,55.7,23839.0,45.9972,46.055,45.9807,46.0303,23839.0
2019-02-21 10:50:00,55.7,55.72,55.49,55.5,86201.0,46.0303,46.0468,45.8567,45.865,86201.0
2019-02-21 11:00:00,55.5,55.58,55.41,55.47,39472.0,45.865,45.9311,45.7906,45.8402,39472.0
2019-02-21 11:10:00,55.48,55.56,55.47,55.53,38215.0,45.8484,45.9146,45.8402,45.8898,38215.0
2019-02-21 11:20:00,55.53,55.53,55.37,55.39,27811.0,45.8898,45.8898,45.7575,45.7741,27811.0
2019-02-21 11:30:00,55.39,55.42,55.33,55.38,17606.0,45.7741,45.7989,45.7245,45.7658,17606.0
2019-02-21 11:40:00,55.41,55.48,55.36,55.39,12636.0,45.7906,45.8484,45.7493,45.7741,12636.0
2019-02-21 11:50:00,55.4,55.57,55.38,55.52,16217.0,45.7823,45.9228,45.7658,45.8815,16217.0
2019-02-21 12:00:00,55.52,55.56,55.5,55.51,10132.0,45.8815,45.9146,45.865,45.8732,10132.0
2019-02-21 12:10:00,55.5,55.52,55.44,55.48,20504.0,45.865,45.8815,45.8154,45.8484,20504.0
2019-02-21 12:20:00,55.48,55.58,55.48,55.58,16239.0,45.8484,45.9311,45.8484,45.9311,16239.0
2019-02-21 12:30:00,55.58,55.64,55.56,55.57,30191.0,45.9311,45.9807,45.9146,45.9228,30191.0
2019-02-21 12:40:00,55.57,55.59,55.52,55.55,24786.0,45.9228,45.9393,45.8815,45.9063,24786.0
2019-02-21 12:50:00,55.56,55.71,55.56,55.63,40595.0,45.9146,46.0385,45.9146,45.9724,40595.0
2019-02-21 13:00:00,55.65,55.66,55.56,55.62,45809.0,45.9889,45.9972,45.9146,45.9641,45809.0
2019-02-21 13:10:00,55.62,55.62,55.47,55.47,100365.0,45.9641,45.9641,45.8402,45.8402,100365.0
2019-02-21 13:20:00,55.48,55.5,55.29,55.32,21075.0,45.8484,45.865,45.6914,45.7162,21075.0
2019-02-21 13:30:00,55.31,55.32,55.26,55.26,22918.0,45.708,45.7162,45.6666,45.6666,22918.0
2019-02-21 13:40:00,55.27,55.27,55.18,55.19,21206.0,45.6749,45.6749,45.6005,45.6088,21206.0
2019-02-21 13:50:00,55.2,55.2,55.13,55.16,29407.0,45.6171,45.6171,45.5592,45.584,29407.0
2019-02-21 14:00:00,55.15,55.23,55.0,55.0,49066.0,45.5757,45.6418,45.4518,45.4518,49066.0
2019-02-21 14:10:00,55.02,55.02,54.97,55.0,36980.0,45.4683,45.4683,45.427,45.4518,36980.0
2019-02-21 14:20:00,55.0,55.0,54.89,54.94,26782.0,45.4518,45.4518,45.3609,45.4022,26782.0
2019-02-21 14:30:00,54.94,54.97,54.87,54.93,46552.0,45.4022,45.427,45.3443,45.3939,46552.0
2019-02-21 14:40:00,54.92,54.93,54.61,54.62,94328.0,45.3857,45.3939,45.1295,45.1377,94328.0
2019-02-21 14:50:00,54.62,54.63,54.57,54.6,72623.0,45.1377,45.146,45.0964,45.1212,72623.0
2019-02-21 15:00:00,54.6,54.76,54.55,54.71,149521.0,45.1212,45.2534,45.0799,45.2121,149521.0
2019-02-21 15:10:00,54.7,54.73,54.62,54.66,46405.0,45.2039,45.2286,45.1377,45.1708,46405.0
2019-02-21 15:20:00,54.66,54.66,54.51,54.51,50914.0,45.1708,45.1708,45.0468,45.0468,50914.0
2019-02-21 15:30:00,54.51,54.54,54.43,54.46,83302.0,45.0468,45.0716,44.9807,45.0055,83302.0
2019-02-21 15:40:00,54.47,54.6,54.37,54.6,203419.0,45.0138,45.1212,44.9311,45.1212,203419.0
2019-02-21 15:50:00,54.6,54.77,54.59,54.75,192411.0,45.1212,45.2617,45.113,45.2452,192411.0
2019-02-22 09:30:00,54.7,54.95,54.59,54.74,89552.0,45.2039,45.4105,45.113,45.2369,89552.0
2019-02-22 09:40:00,54.77,54.8,54.56,54.65,57152.0,45.2617,45.2865,45.0882,45.1625,57152.0
2019-02-22 09:50:00,54.65,54.66,54.34,54.35,70338.0,45.1625,45.1708,44.9064,44.9146,70338.0
2019-02-22 10:00:00,54.36,54.44,54.26,54.3,62894.0,44.9229,44.989,44.8402,44.8733,62894.0
2019-02-22 10:10:00,54.28,54.52,54.28,54.47,31951.0,44.8568,45.0551,44.8568,45.0138,31951.0
2019-02-22 10:20:00,54.45,54.59,54.45,54.52,28806.0,44.9973,45.113,44.9973,45.0551,28806.0
2019-02-22 10:30:00,54.51,54.53,54.43,54.46,38063.0,45.0468,45.0634,44.9807,45.0055,38063.0
2019-02-22 10:40:00,54.47,54.48,54.42,54.48,39270.0,45.0138,45.022,44.9725,45.022,39270.0
2019-02-22 10:50:00,54.48,54.52,54.45,54.48,62611.0,45.022,45.0551,44.9973,45.022,62611.0
2019-02-22 11:00:00,54.48,54.69,54.44,54.64,41687.0,45.022,45.1956,44.989,45.1543,41687.0
2019-02-22 11:10:00,54.64,54.7,54.61,54.69,60901.0,45.1543,45.2039,45.1295,45.1956,60901.0
2019-02-22 11:20:00,54.68,54.73,54.61,54.71,41033.0,45.1873,45.2286,45.1295,45.2121,41033.0
2019-02-22 11:30:00,54.72,54.88,54.71,54.87,25088.0,45.2204,45.3526,45.2121,45.3443,25088.0
2019-02-22 11:40:00,54.88,54.96,54.84,54.96,27034.0,45.3526,45.4187,45.3196,45.4187,27034.0
2019-02-22 11:50:00,54.97,54.97,54.83,54.86,26302.0,45.427,45.427,45.3113,45.3361,26302.0
2019-02-22 12:00:00,54.86,54.93,54.83,54.93,33795.0,45.3361,45.3939,45.3113,45.3939,33795.0
2019-02-22 12:10:00,54.94,54.94,54.86,54.88,22342.0,45.4022,45.4022,45.3361,45.3526,22342.0
2019-02-22 12:20:00,54.88,54.94,54.87,54.91,23479.0,45.3526,45.4022,45.3443,45.3774,23479.0
2019-02-22 12:30:00,54.92,55.01,54.9,54.9,76977.0,45.3857,45.46,45.3691,45.3691,76977.0
2019-02-22 12:40:00,54.91,54.91,54.86,54.86,26868.0,45.3774,45.3774,45.3361,45.3361,26868.0
2019-02-22 12:50:00,54.87,54.91,54.83,54.91,22626.0,45.3443,45.3774,45.3113,45.3774,22626.0
2019-02-22 13:00:00,54.91,54.91,54.85,54.89,21070.0,45.3774,45.3774,45.3278,45.3609,21070.0
2019-02-22 13:10:00,54.89,54.89,54.82,54.84,21289.0,45.3609,45.3609,45.303,45.3196,21289.0
2019-02-22 13:20:00,54.84,54.84,54.76,54.79,44757.0,45.3196,45.3196,45.2534,45.2782,44757.0
2019-02-22 13:30:00,54.79,54.83,54.78,54.8,49001.0,45.2782,45.3113,45.27,45.2865,49001.0
2019-02-22 13:40:00,54.8,54.81,54.75,54.8,25438.0,45.2865,45.2948,45.2452,45.2865,25438.0
2019-02-22 13:50:00,54.8,54.8,54.76,54.78,29794.0,45.2865,45.2865,45.2534,45.27,29794.0
2019-02-22 14:00:00,54.79,54.81,54.72,54.81,47201.0,45.2782,45.2948,45.2204,45.2948,47201.0
2019-02-22 14:10:00,54.8,54.81,54.73,54.77,56265.0,45.2865,45.2948,45.2286,45.2617,56265.0
2019-02-22 14:20:00,54.77,54.8,54.69,54.72,40303.0,45.2617,45.2865,45.1956,45.2204,40303.0
2019-02-22 14:30:00,54.72,54.8,54.66,54.67,48434.0,45.2204,45.2865,45.1708,45.1791,48434.0
2019-02-22 14:40:00,54.67,54.7,54.61,54.69,40099.0,45.1791,45.2039,45.1295,45.1956,40099.0
2019-02-22 14:50:00,54.7,54.74,54.67,54.71,36360.0,45.2039,45.2369,45.1791,45.2121,36360.0
2019-02-22 15:00:00,54.7,54.76,54.69,54.73,38839.0,45.2039,45.2534,45.1956,45.2286,38839.0
2019-02-22 15:10:00,54.73,54.78,54.71,54.73,43428.0,45.2286,45.27,45.2121,45.2286,43428.0
2019-02-22 15:20:00,54.72,54.81,54.7,54.77,58853.0,45.2204,45.2948,45.2039,45.2617,58853.0
2019-02-22 15:30:00,54.77,54.81,54.75,54.8,50088.0,45.2617,45.2948,45.2452,45.2865,50088.0
2019-02-22 15:40:00,54.8,54.86,54.77,54.8,86990.0,45.2865,45.3361,45.2617,45.2865,86990.0
2019-02-22 15:50:00,54.81,54.91,54.78,54.89,181137.0,45.2948,45.3774,45.27,45.3609,181137.0
2019-02-25 09:30:00,55.44,55.44,55.15,55.29,55530.0,45.8154,45.8154,45.5757,45.6914,55530.0
2019-02-25 09:40:00,55.26,55.26,55.06,55.09,158778.0,45.6666,45.6666,45.5014,45.5262,158778.0
2019-02-25 09:50:00,55.12,55.18,55.03,55.14,88610.0,45.5509,45.6005,45.4766,45.5675,88610.0
2019-02-25 10:00:00,55.11,55.18,55.02,55.07,61763.0,45.5427,45.6005,45.4683,45.5096,61763.0
2019-02-25 10:10:00,55.06,55.16,55.0,55.05,84104.0,45.5014,45.584,45.4518,45.4931,84104.0
2019-02-25 10:20:00,55.04,55.07,54.91,54.99,77936.0,45.4848,45.5096,45.3774,45.4435,77936.0
2019-02-25 10:30:00,54.99,55.06,54.91,55.04,118491.0,45.4435,45.5014,45.3774,45.4848,118491.0
2019-02-25 10:40:00,55.04,55.19,55.04,55.16,26071.0,45.4848,45.6088,45.4848,45.584,26071.0
2019-02-25 10:50:00,55.15,55.23,55.13,55.17,31813.0,45.5757,45.6418,45.5592,45.5923,31813.0
2019-02-25 11:00:00,55.18,55.28,55.12,55.24,30050.0,45.6005,45.6832,45.5509,45.6501,30050.0
2019-02-25 11:10:00,55.24,55.28,55.14,55.17,21732.0,45.6501,45.6832,45.5675,45.5923,21732.0
2019-02-25 11:20:00,55.18,55.2,55.12,55.14,19846.0,45.6005,45.6171,45.5509,45.5675,19846.0
2019-02-25 11:30:00,55.13,55.25,55.11,55.24,25880.0,45.5592,45.6584,45.5427,45.6501,25880.0
2019-02-25 11:40:00,55.25,55.28,55.21,55.25,27784.0,45.6584,45.6832,45.6253,45.6584,27784.0
2019-02-25 11:50:00,55.26,55.26,55.21,55.24,20721.0,45.6666,45.6666,45.6253,45.6501,20721.0
2019-02-25 12:00:00,55.24,55.24,55.12,55.14,16240.0,45.6501,45.6501,45.5509,45.5675,16240.0
2019-02-25 12:10:00,55.13,55.16,55.09,55.09,18782.0,45.5592,45.584,45.5262,45.5262,18782.0
2019-02-25 12:20:00,55.08,55.1,55.01,55.03,23738.0,45.5179,45.5344,45.46,45.4766,23738.0
2019-02-25 12:30:00,55.02,55.02,54.94,54.98,25112.0,45.4683,45.4683,45.4022,45.4352,25112.0
2019-02-25 12:40:00,54.98,55.0,54.96,54.98,24054.0,45.4352,45.4518,45.4187,45.4352,24054.0
2019-02-25 12:50:00,54.98,54.99,54.91,54.94,23946.0,45.4352,45.4435,45.3774,45.4022,23946.0
2019-02-25 13:00:00,54.94,54.96,54.91,54.96,18908.0,45.4022,45.4187,45.3774,45.4187,18908.0
2019-02-25 13:10:00,54.95,54.97,54.91,54.91,21014.0,45.4105,45.427,45.3774,45.3774,21014.0
2019-02-25 13:20:00,54.9,54.9,54.85,54.86,20582.0,45.3691,45.3691,45.3278,45.3361,20582.0
2019-02-25 13:30:00,54.85,54.87,54.77,54.77,25150.0,45.3278,45.3443,45.2617,45.2617,25150.0
2019-02-25 13:40:00,54.77,54.82,54.77,54.82,17962.0,45.2617,45.303,45.2617,45.303,17962.0
2019-02-25 13:50:00,54.81,54.84,54.77,54.82,23009.0,45.2948,45.3196,45.2617,45.303,23009.0
2019-02-25 14:00:00,54.82,54.85,54.79,54.84,14872.0,45.303,45.3278,45.2782,45.3196,14872.0
2019-02-25 14:10:00,54.83,54.84,54.77,54.78,21163.0,45.3113,45.3196,45.2617,45.27,21163.0
2019-02-25 14:20:00,54.77,54.79,54.67,54.7,37400.0,45.2617,45.2782,45.1791,45.2039,37400.0
2019-02-25 14:30:00,54.71,54.74,54.66,54.69,32140.0,45.2121,45.2369,45.1708,45.1956,32140.0
2019-02-25 14:40:00,54.69,54.72,54.66,54.7,17852.0,45.1956,45.2204,45.1708,45.2039,17852.0
2019-02-25 14:50:00,54.7,54.75,54.69,54.7,27668.0,45.2039,45.2452,45.1956,45.2039,27668.0
2019-02-25 15:00:00,54.7,54.71,54.61,54.61,31817.0,45.2039,45.2121,45.1295,45.1295,31817.0
2019-02-25 15:10:00,54.61,54.64,54.58,54.6,39175.0,45.1295,45.1543,45.1047,45.1212,39175.0
2019-02-25 15:20:00,54.6,54.64,54.54,54.54,31346.0,45.1212,45.1543,45.0716,45.0716,31346.0
2019-02-25 15:30:00,54.53,54.64,54.53,54.61,56382.0,45.0634,45.1543,45.0634,45.1295,56382.0
2019-02-25 15:40:00,54.61,54.65,54.58,54.58,47357.0,45.1295,45.1625,45.1047,45.1047,47357.0
2019-02-25 15:50:00,54.58,54.64,54.55,54.59,196726.0,45.1047,45.1543,45.0799,45.113,196726.0
2019-02-26 09:30:00,54.52,54.7,54.29,54.35,78191.0,45.0551,45.2039,44.865,44.9146,78191.0
2019-02-26 09:40:00,54.35,54.52,54.18,54.44,56692.0,44.9146,45.0551,44.7741,44.989,56692.0
2019-02-26 09:50:00,54.45,54.55,54.42,54.45,53535.0,44.9973,45.0799,44.9725,44.9973,53535.0
2019-02-26 10:00:00,54.45,54.53,54.37,54.4,32858.0,44.9973,45.0634,44.9311,44.9559,32858.0
2019-02-26 10:10:00,54.41,54.53,54.31,54.31,33443.0,44.9642,45.0634,44.8816,44.8816,33443.0
2019-02-26 10:20:00,54.33,54.35,54.17,54.18,41633.0,44.8981,44.9146,44.7659,44.7741,41633.0
2019-02-26 10:30:00,54.17,54.23,54.15,54.17,48445.0,44.7659,44.8155,44.7493,44.7659,48445.0
2019-02-26 10:40:00,54.18,54.28,54.16,54.21,24937.0,44.7741,44.8568,44.7576,44.7989,24937.0
2019-02-26 10:50:00,54.19,54.19,54.05,54.08,24365.0,44.7824,44.7824,44.6667,44.6915,24365.0
2019-02-26 11:00:00,54.08,54.2,54.07,54.19,23803.0,44.6915,44.7907,44.6832,44.7824,23803.0
2019-02-26 11:10:00,54.19,54.32,54.17,54.29,30009.0,44.7824,44.8898,44.7659,44.865,30009.0
2019-02-26 11:20:00,54.3,54.31,54.23,54.24,17241.0,44.8733,44.8816,44.8155,44.8237,17241.0
2019-02-26 11:30:00,54.25,54.32,54.2,54.21,34158.0,44.832,44.8898,44.7907,44.7989,34158.0
2019-02-26 11:40:00,54.21,54.22,54.16,54.17,26545.0,44.7989,44.8072,44.7576,44.7659,26545.0
2019-02-26 11:50:00,54.18,54.18,54.09,54.12,18331.0,44.7741,44.7741,44.6998,44.7245,18331.0
2019-02-26 12:00:00,54.12,54.22,54.1,54.15,79007.0,44.7245,44.8072,44.708,44.7493,79007.0
2019-02-26 12:10:00,54.14,54.15,54.09,54.14,22229.0,44.7411,44.7493,44.6998,44.7411,22229.0
2019-02-26 12:20:00,54.14,54.21,54.14,54.19,17728.0,44.7411,44.7989,44.7411,44.7824,17728.0
2019-02-26 12:30:00,54.18,54.19,54.11,54.13,17510.0,44.7741,44.7824,44.7163,44.7328,17510.0
2019-02-26 12:40:00,54.12,54.13,54.07,54.1,17261.0,44.7245,44.7328,44.6832,44.708,17261.0
2019-02-26 12:50:00,54.11,54.13,54.08,54.11,15237.0,44.7163,44.7328,44.6915,44.7163,15237.0
2019-02-26 13:00:00,54.11,54.16,54.07,54.09,15988.0,44.7163,44.7576,44.6832,44.6998,15988.0
2019-02-26 13:10:00,54.1,54.14,54.08,54.11,22517.0,44.708,44.7411,44.6915,44.7163,22517.0
2019-02-26 13:20:00,54.12,54.13,54.06,54.07,16433.0,44.7245,44.7328,44.675,44.6832,16433.0
2019-02-26 13:30:00,54.08,54.08,53.89,53.91,47429.0,44.6915,44.6915,44.5345,44.551,47429.0
2019-02-26 13:40:00,53.91,54.0,53.91,53.97,17601.0,44.551,44.6254,44.551,44.6006,17601.0
2019-02-26 13:50:00,53.97,54.0,53.89,53.91,30875.0,44.6006,44.6254,44.5345,44.551,30875.0
2019-02-26 14:00:00,53.93,53.96,53.87,53.87,30288.0,44.5675,44.5923,44.5179,44.5179,30288.0
2019-02-26 14:10:00,53.88,54.01,53.88,53.95,42344.0,44.5262,44.6336,44.5262,44.5841,42344.0
2019-02-26 14:20:00,53.95,54.01,53.94,53.97,64693.0,44.5841,44.6336,44.5758,44.6006,64693.0
2019-02-26 14:30:00,53.96,54.02,53.96,54.01,39653.0,44.5923,44.6419,44.5923,44.6336,39653.0
2019-02-26 14:40:00,54.01,54.02,53.97,53.99,37394.0,44.6336,44.6419,44.6006,44.6171,37394.0
2019-02-26 14:50:00,53.99,54.0,53.86,53.87,44984.0,44.6171,44.6254,44.5097,44.5179,44984.0
2019-02-26 15:00:00,53.87,53.96,53.87,53.94,36383.0,44.5179,44.5923,44.5179,44.5758,36383.0
2019-02-26 15:10:00,53.94,53.99,53.89,53.96,36761.0,44.5758,44.6171,44.5345,44.5923,36761.0
2019-02-26 15:20:00,53.96,53.98,53.87,53.89,57757.0,44.5923,44.6089,44.5179,44.5345,57757.0
2019-02-26 15:30:00,53.88,53.94,53.82,53.82,85438.0,44.5262,44.5758,44.4766,44.4766,85438.0
2019-02-26 15:40:00,53.82,53.83,53.77,53.77,92798.0,44.4766,44.4849,44.4353,44.4353,92798.0
2019-02-26 15:50:00,53.77,53.78,53.56,53.6,292320.0,44.4353,44.4436,44.2618,44.2948,292320.0
2019-02-27 09:30:00,53.29,53.42,53.22,53.31,137401.0,44.0386,44.1461,43.9808,44.0552,137401.0
2019-02-27 09:40:00,53.33,53.33,53.09,53.14,75494.0,44.0717,44.0717,43.8734,43.9147,75494.0
2019-02-27 09:50:00,53.13,53.4,53.12,53.31,148596.0,43.9064,44.1295,43.8982,44.0552,148596.0
2019-02-27 10:00:00,53.3,53.48,53.3,53.35,57441.0,44.0469,44.1957,44.0469,44.0882,57441.0
2019-02-27 10:10:00,53.35,53.35,53.0,53.04,99854.0,44.0882,44.0882,43.799,43.832,99854.0
2019-02-27 10:20:00,53.03,53.14,52.96,53.12,78190.0,43.8238,43.9147,43.7659,43.8982,78190.0
2019-02-27 10:30:00,53.14,53.14,53.06,53.09,60870.0,43.9147,43.9147,43.8486,43.8734,60870.0
2019-02-27 10:40:00,53.1,53.16,53.01,53.07,158698.0,43.8816,43.9312,43.8072,43.8568,158698.0
2019-02-27 10:50:00,53.07,53.16,53.04,53.13,52399.0,43.8568,43.9312,43.832,43.9064,52399.0
2019-02-27 11:00:00,53.13,53.19,53.09,53.19,51411.0,43.9064,43.956,43.8734,43.956,51411.0
2019-02-27 11:10:00,53.19,53.23,53.14,53.21,35174.0,43.956,43.9891,43.9147,43.9725,35174.0
2019-02-27 11:20:00,53.21,53.38,53.21,53.36,45591.0,43.9725,44.113,43.9725,44.0965,45591.0
2019-02-27 11:30:00,53.36,53.38,53.27,53.29,45653.0,44.0965,44.113,44.0221,44.0386,45653.0
2019-02-27 11:40:00,53.29,53.3,53.18,53.25,35287.0,44.0386,44.0469,43.9477,44.0056,35287.0
2019-02-27 11:50:00,53.24,53.37,53.24,53.37,126760.0,43.9973,44.1048,43.9973,44.1048,126760.0
2019-02-27 12:00:00,53.37,53.47,53.37,53.47,23413.0,44.1048,44.1874,44.1048,44.1874,23413.0
2019-02-27 12:10:00,53.46,53.51,53.42,53.51,31292.0,44.1791,44.2204,44.1461,44.2204,31292.0
2019-02-27 12:20:00,53.5,53.5,53.4,53.41,20942.0,44.2122,44.2122,44.1295,44.1378,20942.0
2019-02-27 12:30:00,53.41,53.41,53.28,53.28,41973.0,44.1378,44.1378,44.0304,44.0304,41973.0
2019-02-27 12:40:00,53.29,53.33,53.25,53.26,40443.0,44.0386,44.0717,44.0056,44.0138,40443.0
2019-02-27 12:50:00,53.26,53.28,53.25,53.27,21969.0,44.0138,44.0304,44.0056,44.0221,21969.0
2019-02-27 13:00:00,53.28,53.42,53.27,53.41,56427.0,44.0304,44.1461,44.0221,44.1378,56427.0
2019-02-27 13:10:00,53.41,53.51,53.39,53.48,25786.0,44.1378,44.2204,44.1213,44.1957,25786.0
2019-02-27 13:20:00,53.48,53.55,53.48,53.54,23634.0,44.1957,44.2535,44.1957,44.2452,23634.0
2019-02-27 13:30:00,53.56,53.68,53.54,53.67,109840.0,44.2618,44.3609,44.2452,44.3527,109840.0
2019-02-27 13:40:00,53.69,53.72,53.65,53.69,40817.0,44.3692,44.394,44.3361,44.3692,40817.0
2019-02-27 13:50:00,53.69,53.72,53.65,53.71,28137.0,44.3692,44.394,44.3361,44.3857,28137.0
2019-02-27 14:00:00,53.7,53.71,53.63,53.66,23540.0,44.3775,44.3857,44.3196,44.3444,23540.0
2019-02-27 14:10:00,53.66,53.89,53.66,53.88,102527.0,44.3444,44.5345,44.3444,44.5262,102527.0
2019-02-27 14:20:00,53.88,53.89,53.75,53.78,40139.0,44.5262,44.5345,44.4188,44.4436,40139.0
2019-02-27 14:30:00,53.79,53.79,53.7,53.7,23487.0,44.4518,44.4518,44.3775,44.3775,23487.0
2019-02-27 14:40:00,53.71,53.74,53.67,53.7,24564.0,44.3857,44.4105,44.3527,44.3775,24564.0
2019-02-27 14:50:00,53.69,53.71,53.62,53.62,21028.0,44.3692,44.3857,44.3113,44.3113,21028.0
2019-02-27 15:00:00,53.62,53.65,53.54,53.56,23271.0,44.3113,44.3361,44.2452,44.2618,23271.0
2019-02-27 15:10:00,53.56,53.63,53.55,53.6,24432.0,44.2618,44.3196,44.2535,44.2948,24432.0
2019-02-27 15:20:00,53.6,53.61,53.58,53.6,36541.0,44.2948,44.3031,44.2783,44.2948,36541.0
2019-02-27 15:30:00,53.6,53.62,53.58,53.6,52850.0,44.2948,44.3113,44.2783,44.2948,52850.0
2019-02-27 15:40:00,53.6,53.61,53.57,53.59,61655.0,44.2948,44.3031,44.27,44.2866,61655.0
2019-02-27 15:50:00,53.6,53.73,53.58,53.63,250027.0,44.2948,44.4023,44.2783,44.3196,250027.0
2019-02-28 09:30:00,53.65,53.94,53.62,53.92,61320.0,44.3361,44.5758,44.3113,44.5593,61320.0
2019-02-28 09:40:00,53.92,54.03,53.63,53.64,34768.0,44.5593,44.6502,44.3196,44.3279,34768.0
2019-02-28 09:50:00,53.64,53.89,53.63,53.88,24344.0,44.3279,44.5345,44.3196,44.5262,24344.0
2019-02-28 10:00:00,53.88,53.96,53.76,53.78,35449.0,44.5262,44.5923,44.427,44.4436,35449.0
2019-02-28 10:10:00,53.79,53.91,53.69,53.69,32859.0,44.4518,44.551,44.3692,44.3692,32859.0
2019-02-28 10:20:00,53.69,53.7,53.56,53.62,36157.0,44.3692,44.3775,44.2618,44.3113,36157.0
2019-02-28 10:30:00,53.61,53.68,53.58,53.59,35270.0,44.3031,44.3609,44.2783,44.2866,35270.0
2019-02-28 10:40:00,53.6,53.66,53.51,53.66,87760.0,44.2948,44.3444,44.2204,44.3444,87760.0
2019-02-28 10:50:00,53.65,53.66,53.56,53.59,54216.0,44.3361,44.3444,44.2618,44.2866,54216.0
2019-02-28 11:00:00,53.59,53.66,53.49,53.49,43320.0,44.2866,44.3444,44.2039,44.2039,43320.0
2019-02-28 11:10:00,53.49,53.52,53.41,53.46,19429.0,44.2039,44.2287,44.1378,44.1791,19429.0
2019-02-28 11:20:00,53.45,53.56,53.44,53.54,24942.0,44.1709,44.2618,44.1626,44.2452,24942.0
2019-02-28 11:30:00,53.53,53.54,53.46,53.5,25560.0,44.237,44.2452,44.1791,44.2122,25560.0
2019-02-28 11:40:00,53.51,53.52,53.47,53.47,26168.0,44.2204,44.2287,44.1874,44.1874,26168.0
2019-02-28 11:50:00,53.48,53.55,53.44,53.44,22902.0,44.1957,44.2535,44.1626,44.1626,22902.0
2019-02-28 12:00:00,53.45,53.45,53.38,53.44,18760.0,44.1709,44.1709,44.113,44.1626,18760.0
2019-02-28 12:10:00,53.44,53.49,53.39,53.48,25560.0,44.1626,44.2039,44.1213,44.1957,25560.0
2019-02-28 12:20:00,53.48,53.58,53.48,53.56,17130.0,44.1957,44.2783,44.1957,44.2618,17130.0
2019-02-28 12:30:00,53.58,53.64,53.52,53.64,70929.0,44.2783,44.3279,44.2287,44.3279,70929.0
2019-02-28 12:40:00,53.65,53.69,53.58,53.63,24142.0,44.3361,44.3692,44.2783,44.3196,24142.0
2019-02-28 12:50:00,53.62,53.69,53.59,53.69,29079.0,44.3113,44.3692,44.2866,44.3692,29079.0
2019-02-28 13:00:00,53.69,53.69,53.57,53.59,26594.0,44.3692,44.3692,44.27,44.2866,26594.0
2019-02-28 13:10:00,53.59,53.59,53.53,53.58,18044.0,44.2866,44.2866,44.237,44.2783,18044.0
2019-02-28 13:20:00,53.59,53.63,53.56,53.62,26572.0,44.2866,44.3196,44.2618,44.3113,26572.0
2019-02-28 13:30:00,53.62,53.71,53.62,53.69,26741.0,44.3113,44.3857,44.3113,44.3692,26741.0
2019-02-28 13:40:00,53.69,53.69,53.64,53.66,20849.0,44.3692,44.3692,44.3279,44.3444,20849.0
2019-02-28 13:50:00,53.67,53.68,53.61,53.64,34579.0,44.3527,44.3609,44.3031,44.3279,34579.0
2019-02-28 14:00:00,53.64,53.8,53.62,53.72,69663.0,44.3279,44.4601,44.3113,44.394,69663.0
2019-02-28 14:10:00,53.73,53.73,53.67,53.68,29762.0,44.4023,44.4023,44.3527,44.3609,29762.0
2019-02-28 14:20:00,53.69,53.76,53.67,53.73,29692.0,44.3692,44.427,44.3527,44.4023,29692.0
2019-02-28 14:30:00,53.72,53.73,53.67,53.72,28536.0,44.394,44.4023,44.3527,44.394,28536.0
2019-02-28 14:40:00,53.71,53.75,53.7,53.75,40608.0,44.3857,44.4188,44.3775,44.4188,40608.0
2019-02-28 14:50:00,53.75,53.89,53.75,53.88,81828.0,44.4188,44.5345,44.4188,44.5262,81828.0
2019-02-28 15:00:00,53.89,53.93,53.77,53.93,74774.0,44.5345,44.5675,44.4353,44.5675,74774.0
2019-02-28 15:10:00,53.94,54.02,53.94,53.98,83939.0,44.5758,44.6419,44.5758,44.6089,83939.0
2019-02-28 15:20:00,53.98,54.18,53.97,54.17,126109.0,44.6089,44.7741,44.6006,44.7659,126109.0
2019-02-28 15:30:00,54.16,54.34,54.14,54.24,202504.0,44.7576,44.9064,44.7411,44.8237,202504.0
2019-02-28 15:40:00,54.24,54.25,54.1,54.12,249243.0,44.8237,44.832,44.708,44.7245,249243.0
2019-02-28 15:50:00,54.12,54.36,54.11,54.33,646936.0,44.7245,44.9229,44.7163,44.8981,646936.0
2019-03-01 09:30:00,54.66,54.97,54.21,54.45,86612.0,45.1708,45.427,44.7989,44.9973,86612.0
2019-03-01 09:40:00,54.45,54.89,54.45,54.88,59126.0,44.9973,45.3609,44.9973,45.3526,59126.0
2019-03-01 09:50:00,54.88,54.94,54.6,54.72,74336.0,45.3526,45.4022,45.1212,45.2204,74336.0
2019-03-01 10:00:00,54.67,54.73,54.5,54.67,90651.0,45.1791,45.2286,45.0386,45.1791,90651.0
2019-03-01 10:10:00,54.66,54.74,54.49,54.53,45899.0,45.1708,45.2369,45.0303,45.0634,45899.0
2019-03-01 10:20:00,54.53,54.56,54.36,54.41,81296.0,45.0634,45.0882,44.9229,44.9642,81296.0
2019-03-01 10:30:00,54.42,54.53,54.35,54.36,60136.0,44.9725,45.0634,44.9146,44.9229,60136.0
2019-03-01 10:40:00,54.35,54.4,54.26,54.29,70775.0,44.9146,44.9559,44.8402,44.865,70775.0
2019-03-01 10:50:00,54.27,54.31,54.14,54.26,86204.0,44.8485,44.8816,44.7411,44.8402,86204.0
2019-03-01 11:00:00,54.27,54.35,54.0,54.08,106253.0,44.8485,44.9146,44.6254,44.6915,106253.0
2019-03-01 11:10:00,54.08,54.09,53.95,54.02,112031.0,44.6915,44.6998,44.5841,44.6419,112031.0
2019-03-01 11:20:00,54.01,54.01,53.82,53.83,44171.0,44.6336,44.6336,44.4766,44.4849,44171.0
2019-03-01 11:30:00,53.83,53.85,53.65,53.76,65710.0,44.4849,44.5014,44.3361,44.427,65710.0
2019-03-01 11:40:00,53.76,53.76,53.69,53.73,45799.0,44.427,44.427,44.3692,44.4023,45799.0
2019-03-01 11:50:00,53.72,53.72,53.48,53.48,60502.0,44.394,44.394,44.1957,44.1957,60502.0
2019-03-01 12:00:00,53.49,53.51,53.27,53.28,68661.0,44.2039,44.2204,44.0221,44.0304,68661.0
2019-03-01 12:10:00,53.29,53.34,53.2,53.22,80335.0,44.0386,44.08,43.9643,43.9808,80335.0
2019-03-01 12:20:00,53.23,53.32,53.17,53.32,100865.0,43.9891,44.0634,43.9395,44.0634,100865.0
2019-03-01 12:30:00,53.32,53.37,53.29,53.34,52910.0,44.0634,44.1048,44.0386,44.08,52910.0
2019-03-01 12:40:00,53.35,53.49,53.33,53.41,41486.0,44.0882,44.2039,44.0717,44.1378,41486.0
2019-03-01 12:50:00,53.42,53.42,53.29,53.3,68021.0,44.1461,44.1461,44.0386,44.0469,68021.0
2019-03-01 13:00:00,53.3,53.39,53.23,53.34,89886.0,44.0469,44.1213,43.9891,44.08,89886.0
2019-03-01 13:10:00,53.34,53.35,53.25,53.26,55636.0,44.08,44.0882,44.0056,44.0138,55636.0
2019-03-01 13:20:00,53.25,53.36,53.2,53.31,27249.0,44.0056,44.0965,43.9643,44.0552,27249.0
2019-03-01 13:30:00,53.32,53.34,53.18,53.2,66487.0,44.0634,44.08,43.9477,43.9643,66487.0
2019-03-01 13:40:00,53.2,53.24,53.16,53.16,39891.0,43.9643,43.9973,43.9312,43.9312,39891.0
2019-03-01 13:50:00,53.16,53.17,53.05,53.06,39846.0,43.9312,43.9395,43.8403,43.8486,39846.0
2019-03-01 14:00:00,53.05,53.11,53.05,53.09,45629.0,43.8403,43.8899,43.8403,43.8734,45629.0
2019-03-01 14:10:00,53.09,53.14,52.99,53.06,57749.0,43.8734,43.9147,43.7907,43.8486,57749.0
2019-03-01 14:20:00,53.05,53.14,53.0,53.13,66660.0,43.8403,43.9147,43.799,43.9064,66660.0
2019-03-01 14:30:00,53.12,53.12,53.02,53.04,32111.0,43.8982,43.8982,43.8155,43.832,32111.0
2019-03-01 14:40:00,53.04,53.05,53.0,53.04,44255.0,43.832,43.8403,43.799,43.832,44255.0
2019-03-01 14:50:00,53.03,53.11,53.03,53.05,41714.0,43.8238,43.8899,43.8238,43.8403,41714.0
2019-03-01 15:00:00,53.06,53.08,53.02,53.05,87574.0,43.8486,43.8651,43.8155,43.8403,87574.0
2019-03-01 15:10:00,53.05,53.07,52.95,52.96,61345.0,43.8403,43.8568,43.7577,43.7659,61345.0
2019-03-01 15:20:00,52.96,53.0,52.94,52.98,100794.0,43.7659,43.799,43.7494,43.7825,100794.0
2019-03-01 15:30:00,52.98,53.06,52.94,53.05,87365.0,43.7825,43.8486,43.7494,43.8403,87365.0
2019-03-01 15:40:00,53.05,53.16,53.05,53.05,110487.0,43.8403,43.9312,43.8403,43.8403,110487.0
2019-03-01 15:50:00,53.05,53.11,53.03,53.05,335434.0,43.8403,43.8899,43.8238,43.8403,335434.0
2019-03-04 09:30:00,53.01,53.01,52.5,52.53,125205.0,43.8072,43.8072,43.3858,43.4106,125205.0
2019-03-04 09:40:00,52.54,52.54,52.01,52.02,91150.0,43.4188,43.4188,42.9809,42.9891,91150.0
2019-03-04 09:50:00,52.02,52.06,51.75,51.93,212328.0,42.9891,43.0222,42.766,42.9147,212328.0
2019-03-04 10:00:00,51.93,52.08,51.91,52.05,71659.0,42.9147,43.0387,42.8982,43.0139,71659.0
2019-03-04 10:10:00,52.05,52.28,51.97,52.21,172686.0,43.0139,43.204,42.9478,43.1461,172686.0
2019-03-04 10:20:00,52.22,52.22,51.94,51.94,112977.0,43.1544,43.1544,42.923,42.923,112977.0
2019-03-04 10:30:00,51.95,52.02,51.72,51.78,109131.0,42.9313,42.9891,42.7412,42.7908,109131.0
2019-03-04 10:40:00,51.78,51.81,51.54,51.58,103488.0,42.7908,42.8156,42.5924,42.6255,103488.0
2019-03-04 10:50:00,51.6,51.66,51.51,51.53,69818.0,42.642,42.6916,42.5677,42.5842,69818.0
2019-03-04 11:00:00,51.54,51.55,51.4,51.45,139203.0,42.5924,42.6007,42.4768,42.5181,139203.0
2019-03-04 11:10:00,51.45,51.7,51.43,51.7,68049.0,42.5181,42.7247,42.5015,42.7247,68049.0
2019-03-04 11:20:00,51.69,51.72,51.42,51.47,61111.0,42.7164,42.7412,42.4933,42.5346,61111.0
2019-03-04 11:30:00,51.46,51.6,51.43,51.48,60581.0,42.5263,42.642,42.5015,42.5429,60581.0
2019-03-04 11:40:00,51.48,51.48,51.17,51.24,59257.0,42.5429,42.5429,42.2867,42.3445,59257.0
2019-03-04 11:50:00,51.25,51.27,51.03,51.05,56830.0,42.3528,42.3693,42.171,42.1875,56830.0
2019-03-04 12:00:00,51.04,51.18,51.03,51.16,90419.0,42.1792,42.2949,42.171,42.2784,90419.0
2019-03-04 12:10:00,51.16,51.17,50.91,50.94,69776.0,42.2784,42.2867,42.0718,42.0966,69776.0
2019-03-04 12:20:00,50.93,51.13,50.93,51.1,46535.0,42.0883,42.2536,42.0883,42.2288,46535.0
2019-03-04 12:30:00,51.1,51.12,51.04,51.06,66717.0,42.2288,42.2454,42.1792,42.1958,66717.0
2019-03-04 12:40:00,51.06,51.06,50.82,50.88,58678.0,42.1958,42.1958,41.9974,42.047,58678.0
2019-03-04 12:50:00,50.87,50.91,50.77,50.88,43242.0,42.0388,42.0718,41.9561,42.047,43242.0
2019-03-04 13:00:00,50.88,50.88,50.73,50.8,55030.0,42.047,42.047,41.9231,41.9809,55030.0
2019-03-04 13:10:00,50.8,50.87,50.76,50.85,34519.0,41.9809,42.0388,41.9479,42.0222,34519.0
2019-03-04 13:20:00,50.85,50.96,50.85,50.9,44950.0,42.0222,42.1131,42.0222,42.0636,44950.0
2019-03-04 13:30:00,50.89,50.91,50.68,50.75,121623.0,42.0553,42.0718,41.8817,41.9396,121623.0
2019-03-04 13:40:00,50.74,50.82,50.71,50.8,70455.0,41.9313,41.9974,41.9065,41.9809,70455.0
2019-03-04 13:50:00,50.79,50.93,50.76,50.92,51474.0,41.9726,42.0883,41.9479,42.0801,51474.0
2019-03-04 14:00:00,50.93,50.95,50.87,50.92,40788.0,42.0883,42.1049,42.0388,42.0801,40788.0
2019-03-04 14:10:00,50.93,50.98,50.88,50.98,55817.0,42.0883,42.1297,42.047,42.1297,55817.0
2019-03-04 14:20:00,50.99,51.07,50.96,51.02,45245.0,42.1379,42.204,42.1131,42.1627,45245.0
2019-03-04 14:30:00,51.02,51.02,50.95,50.96,47964.0,42.1627,42.1627,42.1049,42.1131,47964.0
2019-03-04 14:40:00,50.96,50.97,50.82,50.82,54513.0,42.1131,42.1214,41.9974,41.9974,54513.0
2019-03-04 14:50:00,50.83,50.87,50.73,50.8,80442.0,42.0057,42.0388,41.9231,41.9809,80442.0
2019-03-04 15:00:00,50.8,50.85,50.71,50.78,64569.0,41.9809,42.0222,41.9065,41.9644,64569.0
2019-03-04 15:10:00,50.78,50.8,50.68,50.71,61508.0,41.9644,41.9809,41.8817,41.9065,61508.0
2019-03-04 15:20:00,50.71,50.82,50.64,50.78,66473.0,41.9065,41.9974,41.8487,41.9644,66473.0
2019-03-04 15:30:00,50.78,50.84,50.74,50.83,101259.0,41.9644,42.014,41.9313,42.0057,101259.0
2019-03-04 15:40:00,50.82,50.89,50.79,50.8,173836.0,41.9974,42.0553,41.9726,41.9809,173836.0
2019-03-04 15:50:00,50.8,50.92,50.67,50.88,425228.0,41.9809,42.0801,41.8735,42.047,425228.0
2019-03-05 09:30:00,50.8,51.0,50.2,50.42,193422.0,41.9809,42.1462,41.4851,41.6669,193422.0
2019-03-05 09:40:00,50.39,50.52,50.23,50.48,131156.0,41.6421,41.7495,41.5099,41.7165,131156.0
2019-03-05 09:50:00,50.5,50.76,50.47,50.53,71147.0,41.733,41.9479,41.7082,41.7578,71147.0
2019-03-05 10:00:00,50.57,50.65,50.12,50.26,115603.0,41.7908,41.857,41.419,41.5347,115603.0
2019-03-05 10:10:00,50.26,50.39,50.09,50.34,60207.0,41.5347,41.6421,41.3942,41.6008,60207.0
2019-03-05 10:20:00,50.34,50.42,50.17,50.24,38966.0,41.6008,41.6669,41.4603,41.5181,38966.0
2019-03-05 10:30:00,50.24,50.39,50.24,50.38,42232.0,41.5181,41.6421,41.5181,41.6338,42232.0
2019-03-05 10:40:00,50.38,50.41,50.26,50.3,47670.0,41.6338,41.6586,41.5347,41.5677,47670.0
2019-03-05 10:50:00,50.3,50.37,50.24,50.3,54210.0,41.5677,41.6256,41.5181,41.5677,54210.0
2019-03-05 11:00:00,50.32,50.32,50.17,50.25,35523.0,41.5842,41.5842,41.4603,41.5264,35523.0
2019-03-05 11:10:00,50.27,50.46,50.23,50.46,34270.0,41.5429,41.6999,41.5099,41.6999,34270.0
2019-03-05 11:20:00,50.47,50.47,50.38,50.41,30269.0,41.7082,41.7082,41.6338,41.6586,30269.0
2019-03-05 11:30:00,50.41,50.55,50.39,50.52,68386.0,41.6586,41.7743,41.6421,41.7495,68386.0
2019-03-05 11:40:00,50.52,50.57,50.43,50.44,41563.0,41.7495,41.7908,41.6751,41.6834,41563.0
2019-03-05 11:50:00,50.43,50.43,50.33,50.4,23301.0,41.6751,41.6751,41.5925,41.6504,23301.0
2019-03-05 12:00:00,50.4,50.42,50.35,50.39,21151.0,41.6504,41.6669,41.609,41.6421,21151.0
2019-03-05 12:10:00,50.39,50.45,50.3,50.3,25077.0,41.6421,41.6917,41.5677,41.5677,25077.0
2019-03-05 12:20:00,50.3,50.35,50.28,50.3,27278.0,41.5677,41.609,41.5512,41.5677,27278.0
2019-03-05 12:30:00,50.31,50.33,50.26,50.28,22447.0,41.576,41.5925,41.5347,41.5512,22447.0
2019-03-05 12:40:00,50.28,50.28,50.14,50.19,57412.0,41.5512,41.5512,41.4355,41.4768,57412.0
2019-03-05 12:50:00,50.18,50.29,50.18,50.27,33203.0,41.4685,41.5595,41.4685,41.5429,33203.0
2019-03-05 13:00:00,50.27,50.4,50.26,50.4,48066.0,41.5429,41.6504,41.5347,41.6504,48066.0
2019-03-05 13:10:00,50.4,50.42,50.33,50.34,30545.0,41.6504,41.6669,41.5925,41.6008,30545.0
2019-03-05 13:20:00,50.34,50.34,50.16,50.16,24952.0,41.6008,41.6008,41.452,41.452,24952.0
2019-03-05 13:30:00,50.16,50.24,50.15,50.24,25076.0,41.452,41.5181,41.4438,41.5181,25076.0
2019-03-05 13:40:00,50.23,50.24,50.15,50.19,36875.0,41.5099,41.5181,41.4438,41.4768,36875.0
2019-03-05 13:50:00,50.19,50.24,50.16,50.21,23945.0,41.4768,41.5181,41.452,41.4933,23945.0
2019-03-05 14:00:00,50.2,50.21,50.15,50.16,24248.0,41.4851,41.4933,41.4438,41.452,24248.0
2019-03-05 14:10:00,50.16,50.2,50.13,50.18,30850.0,41.452,41.4851,41.4272,41.4685,30850.0
2019-03-05 14:20:00,50.17,50.21,50.15,50.21,27582.0,41.4603,41.4933,41.4438,41.4933,27582.0
2019-03-05 14:30:00,50.2,50.21,50.14,50.16,42769.0,41.4851,41.4933,41.4355,41.452,42769.0
2019-03-05 14:40:00,50.17,50.19,50.06,50.06,75809.0,41.4603,41.4768,41.3694,41.3694,75809.0
2019-03-05 14:50:00,50.05,50.08,50.0,50.01,74002.0,41.3611,41.3859,41.3198,41.3281,74002.0
2019-03-05 15:00:00,50.01,50.01,49.86,49.87,88941.0,41.3281,41.3281,41.2041,41.2124,88941.0
2019-03-05 15:10:00,49.87,49.95,49.84,49.89,75674.0,41.2124,41.2785,41.1876,41.2289,75674.0
2019-03-05 15:20:00,49.9,49.98,49.87,49.87,72602.0,41.2372,41.3033,41.2124,41.2124,72602.0
2019-03-05 15:30:00,49.88,49.89,49.86,49.87,75103.0,41.2206,41.2289,41.2041,41.2124,75103.0
2019-03-05 15:40:00,49.87,49.99,49.86,49.91,119534.0,41.2124,41.3115,41.2041,41.2454,119534.0
2019-03-05 15:50:00,49.91,49.91,49.81,49.85,318608.0,41.2454,41.2454,41.1628,41.1958,318608.0
2019-03-06 09:30:00,49.85,49.91,49.38,49.4,54296.0,41.1958,41.2454,40.8074,40.824,54296.0
2019-03-06 09:40:00,49.4,49.59,49.26,49.47,30796.0,40.824,40.981,40.7083,40.8818,30796.0
2019-03-06 09:50:00,49.46,49.46,49.05,49.08,65499.0,40.8735,40.8735,40.5347,40.5595,65499.0
2019-03-06 10:00:00,49.09,49.29,49.08,49.28,36234.0,40.5678,40.7331,40.5595,40.7248,36234.0
2019-03-06 10:10:00,49.27,49.29,48.88,48.88,56136.0,40.7165,40.7331,40.3942,40.3942,56136.0
2019-03-06 10:20:00,48.89,48.98,48.76,48.91,78745.0,40.4025,40.4769,40.2951,40.419,78745.0
2019-03-06 10:30:00,48.92,49.04,48.73,48.86,125283.0,40.4273,40.5265,40.2703,40.3777,125283.0
2019-03-06 10:40:00,48.85,48.96,48.73,48.76,47025.0,40.3694,40.4603,40.2703,40.2951,47025.0
2019-03-06 10:50:00,48.76,48.81,48.64,48.65,89897.0,40.2951,40.3364,40.1959,40.2042,89897.0
2019-03-06 11:00:00,48.64,48.74,48.57,48.67,39477.0,40.1959,40.2785,40.1381,40.2207,39477.0
2019-03-06 11:10:00,48.68,48.79,48.67,48.78,42626.0,40.229,40.3199,40.2207,40.3116,42626.0
2019-03-06 11:20:00,48.78,48.8,48.7,48.72,31018.0,40.3116,40.3281,40.2455,40.262,31018.0
2019-03-06 11:30:00,48.73,48.82,48.71,48.77,54480.0,40.2703,40.3446,40.2537,40.3033,54480.0
2019-03-06 11:40:00,48.78,48.8,48.71,48.75,22638.0,40.3116,40.3281,40.2537,40.2868,22638.0
2019-03-06 11:50:00,48.73,48.76,48.64,48.71,34719.0,40.2703,40.2951,40.1959,40.2537,34719.0
2019-03-06 12:00:00,48.73,48.8,48.67,48.8,38975.0,40.2703,40.3281,40.2207,40.3281,38975.0
2019-03-06 12:10:00,48.78,48.81,48.68,48.68,43077.0,40.3116,40.3364,40.229,40.229,43077.0
2019-03-06 12:20:00,48.69,48.72,48.61,48.62,90240.0,40.2372,40.262,40.1711,40.1794,90240.0
2019-03-06 12:30:00,48.63,48.69,48.63,48.68,26579.0,40.1876,40.2372,40.1876,40.229,26579.0
2019-03-06 12:40:00,48.66,48.68,48.63,48.65,37749.0,40.2124,40.229,40.1876,40.2042,37749.0
2019-03-06 12:50:00,48.66,48.7,48.63,48.66,56536.0,40.2124,40.2455,40.1876,40.2124,56536.0
2019-03-06 13:00:00,48.66,48.69,48.56,48.6,58788.0,40.2124,40.2372,40.1298,40.1628,58788.0
2019-03-06 13:10:00,48.59,48.69,48.59,48.67,54636.0,40.1546,40.2372,40.1546,40.2207,54636.0
2019-03-06 13:20:00,48.68,48.68,48.49,48.5,44832.0,40.229,40.229,40.0719,40.0802,44832.0
2019-03-06 13:30:00,48.5,48.61,48.47,48.61,30229.0,40.0802,40.1711,40.0554,40.1711,30229.0
2019-03-06 13:40:00,48.61,48.63,48.49,48.5,22707.0,40.1711,40.1876,40.0719,40.0802,22707.0
2019-03-06 13:50:00,48.49,48.61,48.49,48.59,28015.0,40.0719,40.1711,40.0719,40.1546,28015.0
2019-03-06 14:00:00,48.59,48.63,48.46,48.48,29717.0,40.1546,40.1876,40.0471,40.0637,29717.0
2019-03-06 14:10:00,48.49,48.53,48.44,48.45,40686.0,40.0719,40.105,40.0306,40.0389,40686.0
2019-03-06 14:20:00,48.45,48.49,48.42,48.45,51457.0,40.0389,40.0719,40.0141,40.0389,51457.0
2019-03-06 14:30:00,48.45,48.5,48.44,48.45,42609.0,40.0389,40.0802,40.0306,40.0389,42609.0
2019-03-06 14:40:00,48.46,48.49,48.44,48.46,33130.0,40.0471,40.0719,40.0306,40.0471,33130.0
2019-03-06 14:50:00,48.46,48.49,48.4,48.4,81757.0,40.0471,40.0719,39.9976,39.9976,81757.0
2019-03-06 15:00:00,48.41,48.43,48.3,48.32,67231.0,40.0058,40.0224,39.9149,39.9315,67231.0
2019-03-06 15:10:00,48.32,48.34,48.26,48.32,36868.0,39.9315,39.948,39.8819,39.9315,36868.0
2019-03-06 15:20:00,48.33,48.37,48.22,48.28,74291.0,39.9397,39.9728,39.8488,39.8984,74291.0
2019-03-06 15:30:00,48.28,48.32,48.26,48.29,68996.0,39.8984,39.9315,39.8819,39.9067,68996.0
2019-03-06 15:40:00,48.29,48.35,48.26,48.29,109312.0,39.9067,39.9562,39.8819,39.9067,109312.0
2019-03-06 15:50:00,48.28,48.29,48.2,48.22,212365.0,39.8984,39.9067,39.8323,39.8488,212365.0
2019-03-07 09:30:00,48.07,48.31,47.97,48.09,72907.0,39.7249,39.9232,39.6422,39.7414,72907.0
2019-03-07 09:40:00,48.08,48.19,47.92,47.99,85190.0,39.7331,39.824,39.6009,39.6587,85190.0
2019-03-07 09:50:00,47.99,48.05,47.85,47.96,42507.0,39.6587,39.7083,39.543,39.6339,42507.0
2019-03-07 10:00:00,47.94,47.99,47.75,47.79,42704.0,39.6174,39.6587,39.4604,39.4935,42704.0
2019-03-07 10:10:00,47.79,47.86,47.73,47.83,65642.0,39.4935,39.5513,39.4439,39.5265,65642.0
2019-03-07 10:20:00,47.83,48.1,47.77,48.1,48342.0,39.5265,39.7496,39.4769,39.7496,48342.0
2019-03-07 10:30:00,48.1,48.11,48.03,48.09,36112.0,39.7496,39.7579,39.6918,39.7414,36112.0
2019-03-07 10:40:00,48.1,48.1,47.98,48.08,50543.0,39.7496,39.7496,39.6505,39.7331,50543.0
2019-03-07 10:50:00,48.08,48.11,47.96,47.97,54974.0,39.7331,39.7579,39.6339,39.6422,54974.0
2019-03-07 11:00:00,47.97,47.97,47.85,47.87,29858.0,39.6422,39.6422,39.543,39.5596,29858.0
2019-03-07 11:10:00,47.88,47.94,47.83,47.91,30286.0,39.5678,39.6174,39.5265,39.5926,30286.0
2019-03-07 11:20:00,47.9,48.04,47.86,48.02,54442.0,39.5844,39.7001,39.5513,39.6835,54442.0
2019-03-07 11:30:00,48.02,48.12,47.98,48.0,36881.0,39.6835,39.7662,39.6505,39.667,36881.0
2019-03-07 11:40:00,47.99,48.04,47.95,47.99,40917.0,39.6587,39.7001,39.6257,39.6587,40917.0
2019-03-07 11:50:00,47.99,47.99,47.88,47.9,31621.0,39.6587,39.6587,39.5678,39.5844,31621.0
2019-03-07 12:00:00,47.9,47.9,47.81,47.85,24761.0,39.5844,39.5844,39.51,39.543,24761.0
2019-03-07 12:10:00,47.86,47.86,47.77,47.78,29850.0,39.5513,39.5513,39.4769,39.4852,29850.0
2019-03-07 12:20:00,47.77,47.86,47.73,47.84,30207.0,39.4769,39.5513,39.4439,39.5348,30207.0
2019-03-07 12:30:00,47.84,47.92,47.77,47.91,43332.0,39.5348,39.6009,39.4769,39.5926,43332.0
2019-03-07 12:40:00,47.92,47.97,47.9,47.95,27562.0,39.6009,39.6422,39.5844,39.6257,27562.0
2019-03-07 12:50:00,47.95,48.02,47.93,47.98,52574.0,39.6257,39.6835,39.6092,39.6505,52574.0
2019-03-07 13:00:00,47.98,47.99,47.88,47.91,25977.0,39.6505,39.6587,39.5678,39.5926,25977.0
2019-03-07 13:10:00,47.92,47.94,47.86,47.89,22113.0,39.6009,39.6174,39.5513,39.5761,22113.0
2019-03-07 13:20:00,47.88,47.94,47.87,47.94,15540.0,39.5678,39.6174,39.5596,39.6174,15540.0
2019-03-07 13:30:00,47.94,47.94,47.84,47.85,20758.0,39.6174,39.6174,39.5348,39.543,20758.0
2019-03-07 13:40:00,47.85,47.97,47.85,47.91,116424.0,39.543,39.6422,39.543,39.5926,116424.0
2019-03-07 13:50:00,47.91,47.94,47.85,47.85,22488.0,39.5926,39.6174,39.543,39.543,22488.0
2019-03-07 14:00:00,47.85,47.87,47.82,47.84,26884.0,39.543,39.5596,39.5183,39.5348,26884.0
2019-03-07 14:10:00,47.83,47.83,47.74,47.74,67013.0,39.5265,39.5265,39.4521,39.4521,67013.0
2019-03-07 14:20:00,47.75,47.8,47.74,47.79,78569.0,39.4604,39.5017,39.4521,39.4935,78569.0
2019-03-07 14:30:00,47.79,47.8,47.71,47.73,115886.0,39.4935,39.5017,39.4273,39.4439,115886.0
2019-03-07 14:40:00,47.73,47.76,47.69,47.73,90347.0,39.4439,39.4687,39.4108,39.4439,90347.0
2019-03-07 14:50:00,47.71,47.75,47.67,47.72,68347.0,39.4273,39.4604,39.3943,39.4356,68347.0
2019-03-07 15:00:00,47.7,47.72,47.63,47.67,83000.0,39.4191,39.4356,39.3612,39.3943,83000.0
2019-03-07 15:10:00,47.67,47.72,47.59,47.62,122400.0,39.3943,39.4356,39.3282,39.353,122400.0
2019-03-07 15:20:00,47.64,47.73,47.6,47.62,117975.0,39.3695,39.4439,39.3364,39.353,117975.0
2019-03-07 15:30:00,47.63,47.64,47.56,47.64,128221.0,39.3612,39.3695,39.3034,39.3695,128221.0
2019-03-07 15:40:00,47.63,47.63,47.52,47.53,155641.0,39.3612,39.3612,39.2703,39.2786,155641.0
2019-03-07 15:50:00,47.52,47.55,47.46,47.5,324207.0,39.2703,39.2951,39.2208,39.2538,324207.0
2019-03-08 09:30:00,47.22,47.53,47.04,47.5,85140.0,39.0224,39.2786,38.8737,39.2538,85140.0
2019-03-08 09:40:00,47.5,48.0,47.42,47.83,77095.0,39.2538,39.667,39.1877,39.5265,77095.0
2019-03-08 09:50:00,47.84,47.86,47.66,47.69,49355.0,39.5348,39.5513,39.386,39.4108,49355.0
2019-03-08 10:00:00,47.68,47.69,47.47,47.54,42062.0,39.4026,39.4108,39.229,39.2869,42062.0
2019-03-08 10:10:00,47.54,47.66,47.44,47.58,52204.0,39.2869,39.386,39.2042,39.3199,52204.0
2019-03-08 10:20:00,47.59,47.69,47.56,47.65,31269.0,39.3282,39.4108,39.3034,39.3778,31269.0
2019-03-08 10:30:00,47.66,47.7,47.58,47.64,62286.0,39.386,39.4191,39.3199,39.3695,62286.0
2019-03-08 10:40:00,47.65,47.78,47.56,47.74,42006.0,39.3778,39.4852,39.3034,39.4521,42006.0
2019-03-08 10:50:00,47.75,47.75,47.47,47.49,62777.0,39.4604,39.4604,39.229,39.2455,62777.0
2019-03-08 11:00:00,47.48,47.54,47.44,47.5,40295.0,39.2373,39.2869,39.2042,39.2538,40295.0
2019-03-08 11:10:00,47.5,47.58,47.48,47.52,34436.0,39.2538,39.3199,39.2373,39.2703,34436.0
2019-03-08 11:20:00,47.52,47.77,47.51,47.72,45340.0,39.2703,39.4769,39.2621,39.4356,45340.0
2019-03-08 11:30:00,47.72,47.74,47.63,47.65,42122.0,39.4356,39.4521,39.3612,39.3778,42122.0
2019-03-08 11:40:00,47.66,47.82,47.66,47.81,112995.0,39.386,39.5183,39.386,39.51,112995.0
2019-03-08 11:50:00,47.82,47.97,47.78,47.8,85225.0,39.5183,39.6422,39.4852,39.5017,85225.0
2019-03-08 12:00:00,47.8,47.81,47.68,47.75,66556.0,39.5017,39.51,39.4026,39.4604,66556.0
2019-03-08 12:10:00,47.76,47.91,47.75,47.9,45559.0,39.4687,39.5926,39.4604,39.5844,45559.0
2019-03-08 12:20:00,47.9,48.0,47.88,47.98,79629.0,39.5844,39.667,39.5678,39.6505,79629.0
2019-03-08 12:30:00,47.99,47.99,47.85,47.88,50646.0,39.6587,39.6587,39.543,39.5678,50646.0
2019-03-08 12:40:00,47.89,47.91,47.81,47.83,66995.0,39.5761,39.5926,39.51,39.5265,66995.0
2019-03-08 12:50:00,47.82,47.82,47.73,47.76,25936.0,39.5183,39.5183,39.4439,39.4687,25936.0
2019-03-08 13:00:00,47.76,47.76,47.64,47.66,18367.0,39.4687,39.4687,39.3695,39.386,18367.0
2019-03-08 13:10:00,47.66,47.79,47.66,47.77,21324.0,39.386,39.4935,39.386,39.4769,21324.0
2019-03-08 13:20:00,47.76,47.85,47.72,47.85,19655.0,39.4687,39.543,39.4356,39.543,19655.0
2019-03-08 13:30:00,47.85,47.88,47.77,47.86,34115.0,39.543,39.5678,39.4769,39.5513,34115.0
2019-03-08 13:40:00,47.86,47.92,47.84,47.86,22587.0,39.5513,39.6009,39.5348,39.5513,22587.0
2019-03-08 13:50:00,47.87,48.06,47.84,48.05,65794.0,39.5596,39.7166,39.5348,39.7083,65794.0
2019-03-08 14:00:00,48.06,48.09,47.99,48.04,59881.0,39.7166,39.7414,39.6587,39.7001,59881.0
2019-03-08 14:10:00,48.05,48.05,47.89,47.9,22720.0,39.7083,39.7083,39.5761,39.5844,22720.0
2019-03-08 14:20:00,47.9,47.93,47.85,47.86,29742.0,39.5844,39.6092,39.543,39.5513,29742.0
2019-03-08 14:30:00,47.86,47.87,47.75,47.76,74150.0,39.5513,39.5596,39.4604,39.4687,74150.0
2019-03-08 14:40:00,47.75,47.82,47.75,47.79,48241.0,39.4604,39.5183,39.4604,39.4935,48241.0
2019-03-08 14:50:00,47.79,47.84,47.73,47.73,65042.0,39.4935,39.5348,39.4439,39.4439,65042.0
2019-03-08 15:00:00,47.73,47.8,47.73,47.74,88904.0,39.4439,39.5017,39.4439,39.4521,88904.0
2019-03-08 15:10:00,47.74,47.75,47.6,47.63,53584.0,39.4521,39.4604,39.3364,39.3612,53584.0
2019-03-08 15:20:00,47.64,47.67,47.59,47.63,44410.0,39.3695,39.3943,39.3282,39.3612,44410.0
2019-03-08 15:30:00,47.62,47.66,47.55,47.58,100335.0,39.353,39.386,39.2951,39.3199,100335.0
2019-03-08 15:40:00,47.58,47.6,47.53,47.55,213736.0,39.3199,39.3364,39.2786,39.2951,213736.0
2019-03-08 15:50:00,47.56,47.78,47.56,47.71,285548.0,39.3034,39.4852,39.3034,39.4273,285548.0
2019-03-11 09:30:00,47.93,48.13,47.72,47.82,65173.0,39.6092,39.7744,39.4356,39.5183,65173.0
2019-03-11 09:40:00,47.8,47.8,47.46,47.59,60309.0,39.5017,39.5017,39.2208,39.3282,60309.0
2019-03-11 09:50:00,47.57,47.93,47.55,47.79,48546.0,39.3117,39.6092,39.2951,39.4935,48546.0
2019-03-11 10:00:00,47.81,47.87,47.73,47.76,28733.0,39.51,39.5596,39.4439,39.4687,28733.0
2019-03-11 10:10:00,47.76,47.91,47.76,47.89,36319.0,39.4687,39.5926,39.4687,39.5761,36319.0
2019-03-11 10:20:00,47.92,47.97,47.87,47.92,22309.0,39.6009,39.6422,39.5596,39.6009,22309.0
2019-03-11 10:30:00,47.95,48.05,47.95,48.03,51665.0,39.6257,39.7083,39.6257,39.6918,51665.0
2019-03-11 10:40:00,48.03,48.12,47.97,48.11,50016.0,39.6918,39.7662,39.6422,39.7579,50016.0
2019-03-11 10:50:00,48.12,48.13,48.04,48.05,33131.0,39.7662,39.7744,39.7001,39.7083,33131.0
2019-03-11 11:00:00,48.04,48.13,47.99,48.08,55987.0,39.7001,39.7744,39.6587,39.7331,55987.0
2019-03-11 11:10:00,48.08,48.19,48.05,48.1,43186.0,39.7331,39.824,39.7083,39.7496,43186.0
2019-03-11 11:20:00,48.11,48.11,48.02,48.1,26053.0,39.7579,39.7579,39.6835,39.7496,26053.0
2019-03-11 11:30:00,48.1,48.16,48.06,48.15,33610.0,39.7496,39.7992,39.7166,39.791,33610.0
2019-03-11 11:40:00,48.15,48.17,48.04,48.04,54271.0,39.791,39.8075,39.7001,39.7001,54271.0
2019-03-11 11:50:00,48.05,48.15,48.05,48.13,43615.0,39.7083,39.791,39.7083,39.7744,43615.0
2019-03-11 12:00:00,48.13,48.2,48.08,48.2,34387.0,39.7744,39.8323,39.7331,39.8323,34387.0
2019-03-11 12:10:00,48.19,48.2,48.1,48.11,47392.0,39.824,39.8323,39.7496,39.7579,47392.0
2019-03-11 12:20:00,48.11,48.23,48.09,48.22,38926.0,39.7579,39.8571,39.7414,39.8488,38926.0
2019-03-11 12:30:00,48.21,48.25,48.19,48.2,17776.0,39.8405,39.8736,39.824,39.8323,17776.0
2019-03-11 12:40:00,48.21,48.27,48.2,48.26,26840.0,39.8405,39.8901,39.8323,39.8819,26840.0
2019-03-11 12:50:00,48.26,48.46,48.24,48.44,34793.0,39.8819,40.0471,39.8653,40.0306,34793.0
2019-03-11 13:00:00,48.43,48.45,48.38,48.43,23755.0,40.0224,40.0389,39.981,40.0224,23755.0
2019-03-11 13:10:00,48.42,48.52,48.38,48.49,28654.0,40.0141,40.0967,39.981,40.0719,28654.0
2019-03-11 13:20:00,48.49,48.57,48.46,48.57,48924.0,40.0719,40.1381,40.0471,40.1381,48924.0
2019-03-11 13:30:00,48.56,48.62,48.56,48.62,43397.0,40.1298,40.1794,40.1298,40.1794,43397.0
2019-03-11 13:40:00,48.62,48.64,48.47,48.51,43694.0,40.1794,40.1959,40.0554,40.0885,43694.0
2019-03-11 13:50:00,48.51,48.55,48.47,48.52,55571.0,40.0885,40.1215,40.0554,40.0967,55571.0
2019-03-11 14:00:00,48.52,48.52,48.4,48.48,38880.0,40.0967,40.0967,39.9976,40.0637,38880.0
2019-03-11 14:10:00,48.48,48.54,48.47,48.52,33803.0,40.0637,40.1133,40.0554,40.0967,33803.0
2019-03-11 14:20:00,48.52,48.6,48.51,48.6,40441.0,40.0967,40.1628,40.0885,40.1628,40441.0
2019-03-11 14:30:00,48.6,48.61,48.53,48.57,76466.0,40.1628,40.1711,40.105,40.1381,76466.0
2019-03-11 14:40:00,48.57,48.58,48.46,48.51,66852.0,40.1381,40.1463,40.0471,40.0885,66852.0
2019-03-11 14:50:00,48.5,48.63,48.49,48.62,42522.0,40.0802,40.1876,40.0719,40.1794,42522.0
2019-03-11 15:00:00,48.62,48.62,48.54,48.58,64773.0,40.1794,40.1794,40.1133,40.1463,64773.0
2019-03-11 15:10:00,48.57,48.63,48.57,48.63,47499.0,40.1381,40.1876,40.1381,40.1876,47499.0
2019-03-11 15:20:00,48.63,48.7,48.6,48.62,83912.0,40.1876,40.2455,40.1628,40.1794,83912.0
2019-03-11 15:30:00,48.62,48.68,48.61,48.65,81237.0,40.1794,40.229,40.1711,40.2042,81237.0
2019-03-11 15:40:00,48.64,48.83,48.61,48.82,120096.0,40.1959,40.3529,40.1711,40.3446,120096.0
2019-03-11 15:50:00,48.82,48.87,48.72,48.85,369038.0,40.3446,40.386,40.262,40.3694,369038.0
2019-03-12 09:30:00,48.93,49.38,48.92,49.21,69286.0,40.4356,40.8074,40.4273,40.6669,69286.0
2019-03-12 09:40:00,49.2,49.55,49.2,49.52,85706.0,40.6587,40.9479,40.6587,40.9231,85706.0
2019-03-12 09:50:00,49.52,49.76,49.51,49.58,68018.0,40.9231,41.1215,40.9149,40.9727,68018.0
2019-03-12 10:00:00,49.58,49.67,49.57,49.62,55834.0,40.9727,41.0471,40.9644,41.0058,55834.0
2019-03-12 10:10:00,49.61,49.65,49.48,49.53,87945.0,40.9975,41.0306,40.8901,40.9314,87945.0
2019-03-12 10:20:00,49.52,49.72,49.51,49.7,60431.0,40.9231,41.0884,40.9149,41.0719,60431.0
2019-03-12 10:30:00,49.73,49.79,49.48,49.48,88504.0,41.0967,41.1463,40.8901,40.8901,88504.0
2019-03-12 10:40:00,49.49,49.51,49.34,49.4,47959.0,40.8983,40.9149,40.7744,40.824,47959.0
2019-03-12 10:50:00,49.39,49.4,49.32,49.34,53480.0,40.8157,40.824,40.7578,40.7744,53480.0
2019-03-12 11:00:00,49.33,49.42,49.31,49.42,48822.0,40.7661,40.8405,40.7496,40.8405,48822.0
2019-03-12 11:10:00,49.42,49.43,49.17,49.22,45511.0,40.8405,40.8488,40.6339,40.6752,45511.0
2019-03-12 11:20:00,49.22,49.23,49.11,49.15,50828.0,40.6752,40.6835,40.5843,40.6174,50828.0
2019-03-12 11:30:00,49.15,49.21,49.08,49.2,38366.0,40.6174,40.6669,40.5595,40.6587,38366.0
2019-03-12 11:40:00,49.2,49.22,49.14,49.15,32429.0,40.6587,40.6752,40.6091,40.6174,32429.0
2019-03-12 11:50:00,49.16,49.2,49.06,49.13,68917.0,40.6256,40.6587,40.543,40.6008,68917.0
2019-03-12 12:00:00,49.14,49.17,49.07,49.17,31721.0,40.6091,40.6339,40.5512,40.6339,31721.0
2019-03-12 12:10:00,49.17,49.25,49.17,49.21,23021.0,40.6339,40.7,40.6339,40.6669,23021.0
2019-03-12 12:20:00,49.21,49.33,49.18,49.3,31974.0,40.6669,40.7661,40.6422,40.7413,31974.0
2019-03-12 12:30:00,49.31,49.31,49.22,49.23,24794.0,40.7496,40.7496,40.6752,40.6835,24794.0
2019-03-12 12:40:00,49.25,49.26,49.19,49.22,39006.0,40.7,40.7083,40.6504,40.6752,39006.0
2019-03-12 12:50:00,49.22,49.29,49.16,49.28,29440.0,40.6752,40.7331,40.6256,40.7248,29440.0
2019-03-12 13:00:00,49.29,49.3,49.24,49.27,32448.0,40.7331,40.7413,40.6917,40.7165,32448.0
2019-03-12 13:10:00,49.26,49.26,49.19,49.21,23676.0,40.7083,40.7083,40.6504,40.6669,23676.0
2019-03-12 13:20:00,49.21,49.28,49.21,49.26,41082.0,40.6669,40.7248,40.6669,40.7083,41082.0
2019-03-12 13:30:00,49.27,49.31,49.26,49.29,15260.0,40.7165,40.7496,40.7083,40.7331,15260.0
2019-03-12 13:40:00,49.28,49.37,49.28,49.36,15155.0,40.7248,40.7992,40.7248,40.7909,15155.0
2019-03-12 13:50:00,49.36,49.41,49.31,49.32,22885.0,40.7909,40.8322,40.7496,40.7578,22885.0
2019-03-12 14:00:00,49.32,49.35,49.31,49.34,14184.0,40.7578,40.7826,40.7496,40.7744,14184.0
2019-03-12 14:10:00,49.35,49.36,49.3,49.34,23402.0,40.7826,40.7909,40.7413,40.7744,23402.0
2019-03-12 14:20:00,49.34,49.35,49.3,49.32,26944.0,40.7744,40.7826,40.7413,40.7578,26944.0
2019-03-12 14:30:00,49.33,49.36,49.3,49.32,26525.0,40.7661,40.7909,40.7413,40.7578,26525.0
2019-03-12 14:40:00,49.33,49.35,49.31,49.34,38325.0,40.7661,40.7826,40.7496,40.7744,38325.0
2019-03-12 14:50:00,49.33,49.42,49.3,49.4,35671.0,40.7661,40.8405,40.7413,40.824,35671.0
2019-03-12 15:00:00,49.39,49.39,49.34,49.39,37375.0,40.8157,40.8157,40.7744,40.8157,37375.0
2019-03-12 15:10:00,49.39,49.39,49.17,49.19,64359.0,40.8157,40.8157,40.6339,40.6504,64359.0
2019-03-12 15:20:00,49.19,49.27,49.15,49.27,46317.0,40.6504,40.7165,40.6174,40.7165,46317.0
2019-03-12 15:30:00,49.27,49.31,49.19,49.28,91379.0,40.7165,40.7496,40.6504,40.7248,91379.0
2019-03-12 15:40:00,49.29,49.42,49.27,49.34,123003.0,40.7331,40.8405,40.7165,40.7744,123003.0
2019-03-12 15:50:00,49.33,49.35,49.25,49.33,229774.0,40.7661,40.7826,40.7,40.7661,229774.0
2019-03-13 09:30:00,49.72,50.4,49.45,50.27,175976.0,41.0884,41.6504,40.8653,41.5429,175976.0
2019-03-13 09:40:00,50.2,50.42,50.15,50.15,138709.0,41.4851,41.6669,41.4438,41.4438,138709.0
2019-03-13 09:50:00,50.13,50.26,50.04,50.16,85168.0,41.4272,41.5347,41.3529,41.452,85168.0
2019-03-13 10:00:00,50.16,50.53,50.1,50.48,80906.0,41.452,41.7578,41.4024,41.7165,80906.0
2019-03-13 10:10:00,50.5,50.82,50.48,50.78,89158.0,41.733,41.9974,41.7165,41.9644,89158.0
2019-03-13 10:20:00,50.79,50.81,50.54,50.58,56788.0,41.9726,41.9892,41.7661,41.7991,56788.0
2019-03-13 10:30:00,50.59,50.71,50.58,50.61,63599.0,41.8074,41.9065,41.7991,41.8239,63599.0
2019-03-13 10:40:00,50.6,50.74,50.6,50.72,58300.0,41.8156,41.9313,41.8156,41.9148,58300.0
2019-03-13 10:50:00,50.72,50.88,50.68,50.82,92951.0,41.9148,42.047,41.8817,41.9974,92951.0
2019-03-13 11:00:00,50.83,50.9,50.79,50.82,53036.0,42.0057,42.0636,41.9726,41.9974,53036.0
2019-03-13 11:10:00,50.81,50.86,50.74,50.76,65978.0,41.9892,42.0305,41.9313,41.9479,65978.0
2019-03-13 11:20:00,50.77,51.02,50.76,51.0,97664.0,41.9561,42.1627,41.9479,42.1462,97664.0
2019-03-13 11:30:00,51.01,51.07,50.91,50.92,56307.0,42.1545,42.204,42.0718,42.0801,56307.0
2019-03-13 11:40:00,50.91,50.94,50.83,50.85,36352.0,42.0718,42.0966,42.0057,42.0222,36352.0
2019-03-13 11:50:00,50.86,50.89,50.76,50.76,48847.0,42.0305,42.0553,41.9479,41.9479,48847.0
2019-03-13 12:00:00,50.77,50.85,50.75,50.79,41348.0,41.9561,42.0222,41.9396,41.9726,41348.0
2019-03-13 12:10:00,50.79,50.91,50.78,50.84,38177.0,41.9726,42.0718,41.9644,42.014,38177.0
2019-03-13 12:20:00,50.85,50.87,50.79,50.84,31171.0,42.0222,42.0388,41.9726,42.014,31171.0
2019-03-13 12:30:00,50.83,50.84,50.77,50.83,46171.0,42.0057,42.014,41.9561,42.0057,46171.0
2019-03-13 12:40:00,50.83,50.91,50.81,50.85,44466.0,42.0057,42.0718,41.9892,42.0222,44466.0
2019-03-13 12:50:00,50.85,50.94,50.85,50.94,33947.0,42.0222,42.0966,42.0222,42.0966,33947.0
2019-03-13 13:00:00,50.94,50.97,50.85,50.86,135822.0,42.0966,42.1214,42.0222,42.0305,135822.0
2019-03-13 13:10:00,50.87,50.89,50.82,50.82,22955.0,42.0388,42.0553,41.9974,41.9974,22955.0
2019-03-13 13:20:00,50.82,50.82,50.69,50.73,52782.0,41.9974,41.9974,41.89,41.9231,52782.0
2019-03-13 13:30:00,50.72,50.74,50.64,50.7,33296.0,41.9148,41.9313,41.8487,41.8983,33296.0
2019-03-13 13:40:00,50.7,50.74,50.61,50.72,78941.0,41.8983,41.9313,41.8239,41.9148,78941.0
2019-03-13 13:50:00,50.71,50.75,50.66,50.74,40704.0,41.9065,41.9396,41.8652,41.9313,40704.0
2019-03-13 14:00:00,50.75,50.85,50.75,50.84,87200.0,41.9396,42.0222,41.9396,42.014,87200.0
2019-03-13 14:10:00,50.85,50.89,50.79,50.89,39369.0,42.0222,42.0553,41.9726,42.0553,39369.0
2019-03-13 14:20:00,50.88,50.92,50.84,50.84,33619.0,42.047,42.0801,42.014,42.014,33619.0
2019-03-13 14:30:00,50.84,50.88,50.8,50.86,28610.0,42.014,42.047,41.9809,42.0305,28610.0
2019-03-13 14:40:00,50.85,50.87,50.65,50.68,43813.0,42.0222,42.0388,41.857,41.8817,43813.0
2019-03-13 14:50:00,50.67,50.86,50.62,50.81,92088.0,41.8735,42.0305,41.8322,41.9892,92088.0
2019-03-13 15:00:00,50.81,50.82,50.72,50.74,45955.0,41.9892,41.9974,41.9148,41.9313,45955.0
2019-03-13 15:10:00,50.73,50.78,50.68,50.7,43808.0,41.9231,41.9644,41.8817,41.8983,43808.0
2019-03-13 15:20:00,50.69,50.7,50.6,50.64,63205.0,41.89,41.8983,41.8156,41.8487,63205.0
2019-03-13 15:30:00,50.64,50.78,50.62,50.75,77259.0,41.8487,41.9644,41.8322,41.9396,77259.0
2019-03-13 15:40:00,50.75,50.8,50.72,50.77,126958.0,41.9396,41.9809,41.9148,41.9561,126958.0
2019-03-13 15:50:00,50.77,50.82,50.65,50.66,340861.0,41.9561,41.9974,41.857,41.8652,340861.0
2019-03-14 09:30:00,50.76,50.76,50.39,50.68,94553.0,41.9479,41.9479,41.6421,41.8817,94553.0
2019-03-14 09:40:00,50.66,50.66,50.49,50.52,23626.0,41.8652,41.8652,41.7247,41.7495,23626.0
2019-03-14 09:50:00,50.52,50.55,50.31,50.47,97098.0,41.7495,41.7743,41.576,41.7082,97098.0
2019-03-14 10:00:00,50.46,50.54,50.2,50.25,87345.0,41.6999,41.7661,41.4851,41.5264,87345.0
2019-03-14 10:10:00,50.25,50.35,50.18,50.34,26465.0,41.5264,41.609,41.4685,41.6008,26465.0
2019-03-14 10:20:00,50.34,50.44,50.32,50.41,65896.0,41.6008,41.6834,41.5842,41.6586,65896.0
2019-03-14 10:30:00,50.4,50.5,50.33,50.47,26469.0,41.6504,41.733,41.5925,41.7082,26469.0
2019-03-14 10:40:00,50.46,50.63,50.45,50.6,36705.0,41.6999,41.8404,41.6917,41.8156,36705.0
2019-03-14 10:50:00,50.6,50.63,50.54,50.62,39989.0,41.8156,41.8404,41.7661,41.8322,39989.0
2019-03-14 11:00:00,50.63,50.66,50.5,50.55,42429.0,41.8404,41.8652,41.733,41.7743,42429.0
2019-03-14 11:10:00,50.55,50.65,50.55,50.56,37810.0,41.7743,41.857,41.7743,41.7826,37810.0
2019-03-14 11:20:00,50.55,50.56,50.5,50.54,31960.0,41.7743,41.7826,41.733,41.7661,31960.0
2019-03-14 11:30:00,50.54,50.75,50.5,50.74,156921.0,41.7661,41.9396,41.733,41.9313,156921.0
2019-03-14 11:40:00,50.75,50.82,50.69,50.75,83031.0,41.9396,41.9974,41.89,41.9396,83031.0
2019-03-14 11:50:00,50.76,50.84,50.6,50.6,31027.0,41.9479,42.014,41.8156,41.8156,31027.0
2019-03-14 12:00:00,50.61,50.77,50.61,50.75,43160.0,41.8239,41.9561,41.8239,41.9396,43160.0
2019-03-14 12:10:00,50.76,50.81,50.71,50.76,40680.0,41.9479,41.9892,41.9065,41.9479,40680.0
2019-03-14 12:20:00,50.76,50.78,50.66,50.66,42304.0,41.9479,41.9644,41.8652,41.8652,42304.0
2019-03-14 12:30:00,50.66,50.79,50.66,50.78,46589.0,41.8652,41.9726,41.8652,41.9644,46589.0
2019-03-14 12:40:00,50.77,50.84,50.75,50.84,85204.0,41.9561,42.014,41.9396,42.014,85204.0
2019-03-14 12:50:00,50.85,50.87,50.75,50.79,28408.0,42.0222,42.0388,41.9396,41.9726,28408.0
2019-03-14 13:00:00,50.78,50.8,50.75,50.79,43910.0,41.9644,41.9809,41.9396,41.9726,43910.0
2019-03-14 13:10:00,50.79,50.79,50.74,50.79,40181.0,41.9726,41.9726,41.9313,41.9726,40181.0
2019-03-14 13:20:00,50.78,50.81,50.76,50.78,31744.0,41.9644,41.9892,41.9479,41.9644,31744.0
2019-03-14 13:30:00,50.77,50.81,50.68,50.68,20966.0,41.9561,41.9892,41.8817,41.8817,20966.0
2019-03-14 13:40:00,50.69,50.73,50.66,50.73,22950.0,41.89,41.9231,41.8652,41.9231,22950.0
2019-03-14 13:50:00,50.72,50.73,50.63,50.65,27566.0,41.9148,41.9231,41.8404,41.857,27566.0
2019-03-14 14:00:00,50.64,50.65,50.58,50.59,26844.0,41.8487,41.857,41.7991,41.8074,26844.0
2019-03-14 14:10:00,50.59,50.62,50.51,50.61,50466.0,41.8074,41.8322,41.7413,41.8239,50466.0
2019-03-14 14:20:00,50.61,50.68,50.6,50.6,26608.0,41.8239,41.8817,41.8156,41.8156,26608.0
2019-03-14 14:30:00,50.6,50.64,50.59,50.61,51600.0,41.8156,41.8487,41.8074,41.8239,51600.0
2019-03-14 14:40:00,50.61,50.62,50.52,50.52,34922.0,41.8239,41.8322,41.7495,41.7495,34922.0
2019-03-14 14:50:00,50.52,50.54,50.45,50.51,56390.0,41.7495,41.7661,41.6917,41.7413,56390.0
2019-03-14 15:00:00,50.52,50.59,50.51,50.56,52704.0,41.7495,41.8074,41.7413,41.7826,52704.0
2019-03-14 15:10:00,50.56,50.64,50.55,50.6,51702.0,41.7826,41.8487,41.7743,41.8156,51702.0
2019-03-14 15:20:00,50.6,50.66,50.57,50.65,58073.0,41.8156,41.8652,41.7908,41.857,58073.0
2019-03-14 15:30:00,50.65,50.74,50.62,50.74,87023.0,41.857,41.9313,41.8322,41.9313,87023.0
2019-03-14 15:40:00,50.73,50.75,50.65,50.66,112893.0,41.9231,41.9396,41.857,41.8652,112893.0
2019-03-14 15:50:00,50.66,50.81,50.65,50.8,375862.0,41.8652,41.9892,41.857,41.9809,375862.0
2019-03-15 09:30:00,50.81,50.87,50.63,50.64,299364.0,41.9892,42.0388,41.8404,41.8487,299364.0
2019-03-15 09:40:00,50.63,50.83,50.6,50.83,45772.0,41.8404,42.0057,41.8156,42.0057,45772.0
2019-03-15 09:50:00,50.83,50.96,50.76,50.88,86424.0,42.0057,42.1131,41.9479,42.047,86424.0
2019-03-15 10:00:00,50.87,50.92,50.78,50.89,38734.0,42.0388,42.0801,41.9644,42.0553,38734.0
2019-03-15 10:10:00,50.9,51.02,50.87,50.96,45200.0,42.0636,42.1627,42.0388,42.1131,45200.0
2019-03-15 10:20:00,50.97,50.97,50.88,50.91,28760.0,42.1214,42.1214,42.047,42.0718,28760.0
2019-03-15 10:30:00,50.92,51.0,50.84,50.88,43509.0,42.0801,42.1462,42.014,42.047,43509.0
2019-03-15 10:40:00,50.88,50.9,50.81,50.86,39569.0,42.047,42.0636,41.9892,42.0305,39569.0
2019-03-15 10:50:00,50.86,50.87,50.63,50.63,50067.0,42.0305,42.0388,41.8404,41.8404,50067.0
2019-03-15 11:00:00,50.62,50.66,50.45,50.47,76145.0,41.8322,41.8652,41.6917,41.7082,76145.0
2019-03-15 11:10:00,50.48,50.49,50.4,50.43,63834.0,41.7165,41.7247,41.6504,41.6751,63834.0
2019-03-15 11:20:00,50.44,50.46,50.39,50.44,35593.0,41.6834,41.6999,41.6421,41.6834,35593.0
2019-03-15 11:30:00,50.44,50.49,50.39,50.46,50040.0,41.6834,41.7247,41.6421,41.6999,50040.0
2019-03-15 11:40:00,50.46,50.52,50.43,50.5,110150.0,41.6999,41.7495,41.6751,41.733,110150.0
2019-03-15 11:50:00,50.5,50.62,50.5,50.55,48796.0,41.733,41.8322,41.733,41.7743,48796.0
2019-03-15 12:00:00,50.55,50.55,50.45,50.48,31063.0,41.7743,41.7743,41.6917,41.7165,31063.0
2019-03-15 12:10:00,50.48,50.53,50.46,50.5,40369.0,41.7165,41.7578,41.6999,41.733,40369.0
2019-03-15 12:20:00,50.5,50.57,50.49,50.53,64061.0,41.733,41.7908,41.7247,41.7578,64061.0
2019-03-15 12:30:00,50.53,50.56,50.47,50.55,41851.0,41.7578,41.7826,41.7082,41.7743,41851.0
2019-03-15 12:40:00,50.55,50.71,50.55,50.65,69180.0,41.7743,41.9065,41.7743,41.857,69180.0
2019-03-15 12:50:00,50.65,50.66,50.56,50.6,30356.0,41.857,41.8652,41.7826,41.8156,30356.0
2019-03-15 13:00:00,50.6,50.65,50.58,50.64,44759.0,41.8156,41.857,41.7991,41.8487,44759.0
2019-03-15 13:10:00,50.63,50.64,50.58,50.58,37316.0,41.8404,41.8487,41.7991,41.7991,37316.0
2019-03-15 13:20:00,50.58,50.58,50.49,50.5,29545.0,41.7991,41.7991,41.7247,41.733,29545.0
2019-03-15 13:30:00,50.5,50.53,50.47,50.5,26642.0,41.733,41.7578,41.7082,41.733,26642.0
2019-03-15 13:40:00,50.5,50.5,50.43,50.43,30444.0,41.733,41.733,41.6751,41.6751,30444.0
2019-03-15 13:50:00,50.43,50.43,50.35,50.39,23508.0,41.6751,41.6751,41.609,41.6421,23508.0
2019-03-15 14:00:00,50.38,50.44,50.37,50.38,33550.0,41.6338,41.6834,41.6256,41.6338,33550.0
2019-03-15 14:10:00,50.37,50.38,50.3,50.3,34470.0,41.6256,41.6338,41.5677,41.5677,34470.0
2019-03-15 14:20:00,50.31,50.42,50.3,50.41,42129.0,41.576,41.6669,41.5677,41.6586,42129.0
2019-03-15 14:30:00,50.4,50.42,50.33,50.34,83345.0,41.6504,41.6669,41.5925,41.6008,83345.0
2019-03-15 14:40:00,50.34,50.37,50.3,50.35,24827.0,41.6008,41.6256,41.5677,41.609,24827.0
2019-03-15 14:50:00,50.35,50.38,50.28,50.29,34689.0,41.609,41.6338,41.5512,41.5595,34689.0
2019-03-15 15:00:00,50.29,50.33,50.25,50.3,41008.0,41.5595,41.5925,41.5264,41.5677,41008.0
2019-03-15 15:10:00,50.29,50.3,50.23,50.28,55304.0,41.5595,41.5677,41.5099,41.5512,55304.0
2019-03-15 15:20:00,50.29,50.38,50.28,50.32,108438.0,41.5595,41.6338,41.5512,41.5842,108438.0
2019-03-15 15:30:00,50.31,50.35,50.18,50.19,88815.0,41.576,41.609,41.4685,41.4768,88815.0
2019-03-15 15:40:00,50.19,50.28,50.19,50.27,159635.0,41.4768,41.5512,41.4768,41.5429,159635.0
2019-03-15 15:50:00,50.27,50.29,50.09,50.27,532832.0,41.5429,41.5595,41.3942,41.5429,532832.0
2019-03-18 09:30:00,50.35,50.69,50.35,50.49,70112.0,41.609,41.89,41.609,41.7247,70112.0
2019-03-18 09:40:00,50.49,50.5,50.36,50.42,85153.0,41.7247,41.733,41.6173,41.6669,85153.0
2019-03-18 09:50:00,50.39,50.47,50.25,50.25,73350.0,41.6421,41.7082,41.5264,41.5264,73350.0
2019-03-18 10:00:00,50.24,50.28,50.07,50.07,64221.0,41.5181,41.5512,41.3776,41.3776,64221.0
2019-03-18 10:10:00,50.06,50.06,49.79,49.98,114156.0,41.3694,41.3694,41.1463,41.3033,114156.0
2019-03-18 10:20:00,49.97,50.15,49.93,50.11,63316.0,41.295,41.4438,41.2619,41.4107,63316.0
2019-03-18 10:30:00,50.11,50.13,49.93,50.01,82764.0,41.4107,41.4272,41.2619,41.3281,82764.0
2019-03-18 10:40:00,50.0,50.04,49.9,49.97,82068.0,41.3198,41.3529,41.2372,41.295,82068.0
2019-03-18 10:50:00,49.97,50.13,49.97,50.13,62339.0,41.295,41.4272,41.295,41.4272,62339.0
2019-03-18 11:00:00,50.14,50.14,50.06,50.1,30785.0,41.4355,41.4355,41.3694,41.4024,30785.0
2019-03-18 11:10:00,50.09,50.11,49.94,49.98,89412.0,41.3942,41.4107,41.2702,41.3033,89412.0
2019-03-18 11:20:00,49.98,49.99,49.92,49.97,23371.0,41.3033,41.3115,41.2537,41.295,23371.0
2019-03-18 11:30:00,49.96,49.97,49.85,49.85,38666.0,41.2867,41.295,41.1958,41.1958,38666.0
2019-03-18 11:40:00,49.85,49.87,49.79,49.82,26202.0,41.1958,41.2124,41.1463,41.171,26202.0
2019-03-18 11:50:00,49.82,49.89,49.78,49.87,62798.0,41.171,41.2289,41.138,41.2124,62798.0
2019-03-18 12:00:00,49.87,49.91,49.79,49.8,144818.0,41.2124,41.2454,41.1463,41.1545,144818.0
2019-03-18 12:10:00,49.8,49.8,49.71,49.75,33174.0,41.1545,41.1545,41.0801,41.1132,33174.0
2019-03-18 12:20:00,49.75,49.81,49.74,49.78,15095.0,41.1132,41.1628,41.1049,41.138,15095.0
2019-03-18 12:30:00,49.77,49.81,49.76,49.79,37120.0,41.1297,41.1628,41.1215,41.1463,37120.0
2019-03-18 12:40:00,49.8,49.81,49.77,49.78,23985.0,41.1545,41.1628,41.1297,41.138,23985.0
2019-03-18 12:50:00,49.78,49.81,49.76,49.79,21719.0,41.138,41.1628,41.1215,41.1463,21719.0
2019-03-18 13:00:00,49.78,49.8,49.76,49.78,23199.0,41.138,41.1545,41.1215,41.138,23199.0
2019-03-18 13:10:00,49.77,49.8,49.74,49.77,24328.0,41.1297,41.1545,41.1049,41.1297,24328.0
2019-03-18 13:20:00,49.77,49.79,49.72,49.76,81129.0,41.1297,41.1463,41.0884,41.1215,81129.0
2019-03-18 13:30:00,49.76,49.77,49.69,49.7,51537.0,41.1215,41.1297,41.0636,41.0719,51537.0
2019-03-18 13:40:00,49.7,49.7,49.52,49.61,107867.0,41.0719,41.0719,40.9231,40.9975,107867.0
2019-03-18 13:50:00,49.63,49.64,49.48,49.49,59407.0,41.014,41.0223,40.8901,40.8983,59407.0
2019-03-18 14:00:00,49.49,49.59,49.46,49.59,58392.0,40.8983,40.981,40.8735,40.981,58392.0
2019-03-18 14:10:00,49.59,49.76,49.54,49.76,70249.0,40.981,41.1215,40.9397,41.1215,70249.0
2019-03-18 14:20:00,49.76,49.8,49.73,49.76,29186.0,41.1215,41.1545,41.0967,41.1215,29186.0
2019-03-18 14:30:00,49.77,49.82,49.75,49.77,89647.0,41.1297,41.171,41.1132,41.1297,89647.0
2019-03-18 14:40:00,49.78,49.78,49.64,49.77,83720.0,41.138,41.138,41.0223,41.1297,83720.0
2019-03-18 14:50:00,49.78,49.78,49.74,49.77,43184.0,41.138,41.138,41.1049,41.1297,43184.0
2019-03-18 15:00:00,49.76,49.77,49.7,49.73,22428.0,41.1215,41.1297,41.0719,41.0967,22428.0
2019-03-18 15:10:00,49.73,49.76,49.69,49.76,33432.0,41.0967,41.1215,41.0636,41.1215,33432.0
2019-03-18 15:20:00,49.76,49.76,49.71,49.74,40936.0,41.1215,41.1215,41.0801,41.1049,40936.0
2019-03-18 15:30:00,49.74,49.79,49.68,49.69,51475.0,41.1049,41.1463,41.0553,41.0636,51475.0
2019-03-18 15:40:00,49.69,49.92,49.68,49.9,104823.0,41.0636,41.2537,41.0553,41.2372,104823.0
2019-03-18 15:50:00,49.9,49.99,49.86,49.96,256717.0,41.2372,41.3115,41.2041,41.2867,256717.0
2019-03-19 09:30:00,50.04,50.37,50.04,50.34,66414.0,41.3529,41.6256,41.3529,41.6008,66414.0
2019-03-19 09:40:00,50.33,50.43,50.18,50.4,82188.0,41.5925,41.6751,41.4685,41.6504,82188.0
2019-03-19 09:50:00,50.42,50.43,50.24,50.39,85698.0,41.6669,41.6751,41.5181,41.6421,85698.0
2019-03-19 10:00:00,50.38,50.67,50.37,50.57,119879.0,41.6338,41.8735,41.6256,41.7908,119879.0
2019-03-19 10:10:00,50.59,50.61,50.47,50.52,102245.0,41.8074,41.8239,41.7082,41.7495,102245.0
2019-03-19 10:20:00,50.51,50.54,50.37,50.38,56707.0,41.7413,41.7661,41.6256,41.6338,56707.0
2019-03-19 10:30:00,50.37,50.43,50.31,50.38,60568.0,41.6256,41.6751,41.576,41.6338,60568.0
2019-03-19 10:40:00,50.37,50.38,50.24,50.3,119275.0,41.6256,41.6338,41.5181,41.5677,119275.0
2019-03-19 10:50:00,50.29,50.44,50.27,50.34,92114.0,41.5595,41.6834,41.5429,41.6008,92114.0
2019-03-19 11:00:00,50.35,50.53,50.32,50.47,87565.0,41.609,41.7578,41.5842,41.7082,87565.0
2019-03-19 11:10:00,50.47,50.57,50.44,50.5,76143.0,41.7082,41.7908,41.6834,41.733,76143.0
2019-03-19 11:20:00,50.5,50.56,50.45,50.47,59002.0,41.733,41.7826,41.6917,41.7082,59002.0
2019-03-19 11:30:00,50.46,50.51,50.45,50.46,59913.0,41.6999,41.7413,41.6917,41.6999,59913.0
2019-03-19 11:40:00,50.47,50.56,50.46,50.53,94182.0,41.7082,41.7826,41.6999,41.7578,94182.0
2019-03-19 11:50:00,50.53,50.57,50.5,50.54,105062.0,41.7578,41.7908,41.733,41.7661,105062.0
2019-03-19 12:00:00,50.54,50.88,50.52,50.8,95090.0,41.7661,42.047,41.7495,41.9809,95090.0
2019-03-19 12:10:00,50.8,50.87,50.79,50.81,25400.0,41.9809,42.0388,41.9726,41.9892,25400.0
2019-03-19 12:20:00,50.81,50.81,50.62,50.68,68528.0,41.9892,41.9892,41.8322,41.8817,68528.0
2019-03-19 12:30:00,50.69,50.88,50.69,50.85,32211.0,41.89,42.047,41.89,42.0222,32211.0
2019-03-19 12:40:00,50.85,50.88,50.54,50.57,56680.0,42.0222,42.047,41.7661,41.7908,56680.0
2019-03-19 12:50:00,50.57,50.73,50.54,50.73,35327.0,41.7908,41.9231,41.7661,41.9231,35327.0
2019-03-19 13:00:00,50.73,50.73,50.61,50.64,34122.0,41.9231,41.9231,41.8239,41.8487,34122.0
2019-03-19 13:10:00,50.65,50.76,50.64,50.72,35324.0,41.857,41.9479,41.8487,41.9148,35324.0
2019-03-19 13:20:00,50.73,50.78,50.73,50.77,22661.0,41.9231,41.9644,41.9231,41.9561,22661.0
2019-03-19 13:30:00,50.77,50.87,50.77,50.85,37636.0,41.9561,42.0388,41.9561,42.0222,37636.0
2019-03-19 13:40:00,50.85,50.86,50.72,50.76,22205.0,42.0222,42.0305,41.9148,41.9479,22205.0
2019-03-19 13:50:00,50.76,50.78,50.66,50.68,24806.0,41.9479,41.9644,41.8652,41.8817,24806.0
2019-03-19 14:00:00,50.68,50.68,50.58,50.59,34568.0,41.8817,41.8817,41.7991,41.8074,34568.0
2019-03-19 14:10:00,50.6,50.6,50.49,50.55,45251.0,41.8156,41.8156,41.7247,41.7743,45251.0
2019-03-19 14:20:00,50.55,50.68,50.54,50.57,84222.0,41.7743,41.8817,41.7661,41.7908,84222.0
2019-03-19 14:30:00,50.57,50.71,50.52,50.66,81437.0,41.7908,41.9065,41.7495,41.8652,81437.0
2019-03-19 14:40:00,50.66,50.76,50.54,50.55,68652.0,41.8652,41.9479,41.7661,41.7743,68652.0
2019-03-19 14:50:00,50.56,50.63,50.48,50.48,87268.0,41.7826,41.8404,41.7165,41.7165,87268.0
2019-03-19 15:00:00,50.5,50.6,50.45,50.53,56924.0,41.733,41.8156,41.6917,41.7578,56924.0
2019-03-19 15:10:00,50.54,50.54,50.43,50.43,58786.0,41.7661,41.7661,41.6751,41.6751,58786.0
2019-03-19 15:20:00,50.43,50.46,50.29,50.37,84586.0,41.6751,41.6999,41.5595,41.6256,84586.0
2019-03-19 15:30:00,50.36,50.44,50.3,50.33,87460.0,41.6173,41.6834,41.5677,41.5925,87460.0
2019-03-19 15:40:00,50.32,50.41,50.23,50.38,153743.0,41.5842,41.6586,41.5099,41.6338,153743.0
2019-03-19 15:50:00,50.38,50.57,50.35,50.57,267941.0,41.6338,41.7908,41.609,41.7908,267941.0
2019-03-20 09:30:00,50.41,50.42,50.12,50.23,61712.0,41.6586,41.6669,41.419,41.5099,61712.0
2019-03-20 09:40:00,50.21,50.33,50.16,50.26,48985.0,41.4933,41.5925,41.452,41.5347,48985.0
2019-03-20 09:50:00,50.25,50.25,49.97,50.02,104560.0,41.5264,41.5264,41.295,41.3363,104560.0
2019-03-20 10:00:00,50.03,50.05,49.75,49.75,61295.0,41.3446,41.3611,41.1132,41.1132,61295.0
2019-03-20 10:10:00,49.75,49.77,49.27,49.33,155369.0,41.1132,41.1297,40.7165,40.7661,155369.0
2019-03-20 10:20:00,49.31,49.44,49.24,49.4,76123.0,40.7496,40.857,40.6917,40.824,76123.0
2019-03-20 10:30:00,49.4,49.49,49.22,49.34,41435.0,40.824,40.8983,40.6752,40.7744,41435.0
2019-03-20 10:40:00,49.34,49.44,49.28,49.44,57011.0,40.7744,40.857,40.7248,40.857,57011.0
2019-03-20 10:50:00,49.44,49.44,49.34,49.39,25741.0,40.857,40.857,40.7744,40.8157,25741.0
2019-03-20 11:00:00,49.39,49.44,49.28,49.29,34471.0,40.8157,40.857,40.7248,40.7331,34471.0
2019-03-20 11:10:00,49.29,49.35,49.25,49.32,38820.0,40.7331,40.7826,40.7,40.7578,38820.0
2019-03-20 11:20:00,49.31,49.4,49.29,49.29,27579.0,40.7496,40.824,40.7331,40.7331,27579.0
2019-03-20 11:30:00,49.28,49.28,49.13,49.14,38095.0,40.7248,40.7248,40.6008,40.6091,38095.0
2019-03-20 11:40:00,49.13,49.21,49.13,49.14,20886.0,40.6008,40.6669,40.6008,40.6091,20886.0
2019-03-20 11:50:00,49.16,49.18,49.03,49.07,27085.0,40.6256,40.6422,40.5182,40.5512,27085.0
2019-03-20 12:00:00,49.07,49.22,49.07,49.22,15420.0,40.5512,40.6752,40.5512,40.6752,15420.0
2019-03-20 12:10:00,49.21,49.22,49.15,49.19,14713.0,40.6669,40.6752,40.6174,40.6504,14713.0
2019-03-20 12:20:00,49.2,49.21,49.14,49.21,13341.0,40.6587,40.6669,40.6091,40.6669,13341.0
2019-03-20 12:30:00,49.2,49.21,49.0,49.09,25411.0,40.6587,40.6669,40.4934,40.5678,25411.0
2019-03-20 12:40:00,49.1,49.13,49.08,49.09,12250.0,40.576,40.6008,40.5595,40.5678,12250.0
2019-03-20 12:50:00,49.09,49.1,49.04,49.08,17295.0,40.5678,40.576,40.5265,40.5595,17295.0
2019-03-20 13:00:00,49.07,49.07,48.97,48.97,31250.0,40.5512,40.5512,40.4686,40.4686,31250.0
2019-03-20 13:10:00,48.97,49.07,48.97,49.04,16594.0,40.4686,40.5512,40.4686,40.5265,16594.0
2019-03-20 13:20:00,49.05,49.08,49.02,49.02,8865.0,40.5347,40.5595,40.5099,40.5099,8865.0
2019-03-20 13:30:00,49.03,49.08,49.02,49.04,14746.0,40.5182,40.5595,40.5099,40.5265,14746.0
2019-03-20 13:40:00,49.06,49.12,49.03,49.12,16372.0,40.543,40.5926,40.5182,40.5926,16372.0
2019-03-20 13:50:00,49.12,49.16,49.07,49.13,11455.0,40.5926,40.6256,40.5512,40.6008,11455.0
2019-03-20 14:00:00,49.16,49.49,49.16,49.4,37135.0,40.6256,40.8983,40.6256,40.824,37135.0
2019-03-20 14:10:00,49.4,49.54,49.33,49.33,53515.0,40.824,40.9397,40.7661,40.7661,53515.0
2019-03-20 14:20:00,49.36,49.51,49.34,49.51,30723.0,40.7909,40.9149,40.7744,40.9149,30723.0
2019-03-20 14:30:00,49.51,49.62,49.49,49.62,26393.0,40.9149,41.0058,40.8983,41.0058,26393.0
2019-03-20 14:40:00,49.62,49.81,49.6,49.79,33006.0,41.0058,41.1628,40.9892,41.1463,33006.0
2019-03-20 14:50:00,49.79,49.84,49.65,49.74,36329.0,41.1463,41.1876,41.0306,41.1049,36329.0
2019-03-20 15:00:00,49.73,49.8,49.58,49.62,25880.0,41.0967,41.1545,40.9727,41.0058,25880.0
2019-03-20 15:10:00,49.63,49.64,49.55,49.64,24424.0,41.014,41.0223,40.9479,41.0223,24424.0
2019-03-20 15:20:00,49.65,49.68,49.58,49.63,34714.0,41.0306,41.0553,40.9727,41.014,34714.0
2019-03-20 15:30:00,49.63,49.63,49.36,49.38,65359.0,41.014,41.014,40.7909,40.8074,65359.0
2019-03-20 15:40:00,49.37,49.47,49.36,49.41,76177.0,40.7992,40.8818,40.7909,40.8322,76177.0
2019-03-20 15:50:00,49.41,49.43,49.32,49.35,131184.0,40.8322,40.8488,40.7578,40.7826,131184.0
2019-03-21 09:30:00,49.22,49.38,49.18,49.23,59400.0,40.6752,40.8074,40.6422,40.6835,59400.0
2019-03-21 09:40:00,49.26,49.34,49.13,49.28,18692.0,40.7083,40.7744,40.6008,40.7248,18692.0
2019-03-21 09:50:00,49.26,49.54,49.26,49.39,77067.0,40.7083,40.9397,40.7083,40.8157,77067.0
2019-03-21 10:00:00,49.37,49.65,49.37,49.59,37173.0,40.7992,41.0306,40.7992,40.981,37173.0
2019-03-21 10:10:00,49.61,49.64,49.55,49.56,38909.0,40.9975,41.0223,40.9479,40.9562,38909.0
2019-03-21 10:20:00,49.56,49.72,49.51,49.66,55081.0,40.9562,41.0884,40.9149,41.0388,55081.0
2019-03-21 10:30:00,49.66,49.71,49.61,49.64,29259.0,41.0388,41.0801,40.9975,41.0223,29259.0
2019-03-21 10:40:00,49.65,49.73,49.6,49.73,35800.0,41.0306,41.0967,40.9892,41.0967,35800.0
2019-03-21 10:50:00,49.73,49.86,49.7,49.8,45021.0,41.0967,41.2041,41.0719,41.1545,45021.0
2019-03-21 11:00:00,49.81,50.0,49.78,49.79,58047.0,41.1628,41.3198,41.138,41.1463,58047.0
2019-03-21 11:10:00,49.78,49.85,49.72,49.85,31936.0,41.138,41.1958,41.0884,41.1958,31936.0
2019-03-21 11:20:00,49.85,49.9,49.74,49.79,111500.0,41.1958,41.2372,41.1049,41.1463,111500.0
2019-03-21 11:30:00,49.8,49.92,49.73,49.88,71294.0,41.1545,41.2537,41.0967,41.2206,71294.0
2019-03-21 11:40:00,49.87,50.08,49.86,50.03,31262.0,41.2124,41.3859,41.2041,41.3446,31262.0
2019-03-21 11:50:00,50.03,50.2,50.02,50.18,34949.0,41.3446,41.4851,41.3363,41.4685,34949.0
2019-03-21 12:00:00,50.18,50.19,50.08,50.1,30414.0,41.4685,41.4768,41.3859,41.4024,30414.0
2019-03-21 12:10:00,50.11,50.17,50.09,50.09,25652.0,41.4107,41.4603,41.3942,41.3942,25652.0
2019-03-21 12:20:00,50.1,50.11,50.01,50.05,22640.0,41.4024,41.4107,41.3281,41.3611,22640.0
2019-03-21 12:30:00,50.06,50.14,50.06,50.11,37980.0,41.3694,41.4355,41.3694,41.4107,37980.0
2019-03-21 12:40:00,50.11,50.18,50.08,50.08,23812.0,41.4107,41.4685,41.3859,41.3859,23812.0
2019-03-21 12:50:00,50.09,50.12,50.03,50.1,22720.0,41.3942,41.419,41.3446,41.4024,22720.0
2019-03-21 13:00:00,50.1,50.22,50.1,50.2,20780.0,41.4024,41.5016,41.4024,41.4851,20780.0
2019-03-21 13:10:00,50.2,50.22,50.11,50.11,14573.0,41.4851,41.5016,41.4107,41.4107,14573.0
2019-03-21 13:20:00,50.12,50.25,50.1,50.25,27713.0,41.419,41.5264,41.4024,41.5264,27713.0
2019-03-21 13:30:00,50.25,50.26,50.12,50.12,21400.0,41.5264,41.5347,41.419,41.419,21400.0
2019-03-21 13:40:00,50.12,50.18,50.11,50.17,22387.0,41.419,41.4685,41.4107,41.4603,22387.0
2019-03-21 13:50:00,50.17,50.25,50.14,50.17,30901.0,41.4603,41.5264,41.4355,41.4603,30901.0
2019-03-21 14:00:00,50.18,50.21,50.15,50.16,26062.0,41.4685,41.4933,41.4438,41.452,26062.0
2019-03-21 14:10:00,50.16,50.2,50.1,50.11,37411.0,41.452,41.4851,41.4024,41.4107,37411.0
2019-03-21 14:20:00,50.11,50.11,50.02,50.05,37105.0,41.4107,41.4107,41.3363,41.3611,37105.0
2019-03-21 14:30:00,50.05,50.06,50.0,50.05,28793.0,41.3611,41.3694,41.3198,41.3611,28793.0
2019-03-21 14:40:00,50.04,50.09,50.04,50.05,29248.0,41.3529,41.3942,41.3529,41.3611,29248.0
2019-03-21 14:50:00,50.05,50.06,49.95,49.96,34680.0,41.3611,41.3694,41.2785,41.2867,34680.0
2019-03-21 15:00:00,49.96,50.12,49.94,50.07,38927.0,41.2867,41.419,41.2702,41.3776,38927.0
2019-03-21 15:10:00,50.08,50.08,49.88,49.91,41277.0,41.3859,41.3859,41.2206,41.2454,41277.0
2019-03-21 15:20:00,49.92,49.96,49.9,49.92,34450.0,41.2537,41.2867,41.2372,41.2537,34450.0
2019-03-21 15:30:00,49.91,49.98,49.9,49.96,101513.0,41.2454,41.3033,41.2372,41.2867,101513.0
2019-03-21 15:40:00,49.95,50.19,49.94,50.14,98589.0,41.2785,41.4768,41.2702,41.4355,98589.0
2019-03-21 15:50:00,50.14,50.16,50.07,50.15,224307.0,41.4355,41.452,41.3776,41.4438,224307.0
2019-03-22 09:30:00,50.0,50.28,49.91,50.02,59828.0,41.3198,41.5512,41.2454,41.3363,59828.0
2019-03-22 09:40:00,50.03,50.09,49.73,49.74,39661.0,41.3446,41.3942,41.0967,41.1049,39661.0
2019-03-22 09:50:00,49.75,49.78,49.51,49.53,60830.0,41.1132,41.138,40.9149,40.9314,60830.0
2019-03-22 10:00:00,49.55,49.63,49.46,49.51,22309.0,40.9479,41.014,40.8735,40.9149,22309.0
2019-03-22 10:10:00,49.52,49.6,49.41,49.53,43823.0,40.9231,40.9892,40.8322,40.9314,43823.0
2019-03-22 10:20:00,49.52,49.64,49.41,49.43,65600.0,40.9231,41.0223,40.8322,40.8488,65600.0
2019-03-22 10:30:00,49.44,49.63,49.44,49.55,42608.0,40.857,41.014,40.857,40.9479,42608.0
2019-03-22 10:40:00,49.55,49.59,49.47,49.5,41523.0,40.9479,40.981,40.8818,40.9066,41523.0
2019-03-22 10:50:00,49.49,49.55,49.41,49.42,61726.0,40.8983,40.9479,40.8322,40.8405,61726.0
2019-03-22 11:00:00,49.42,49.52,49.4,49.43,48048.0,40.8405,40.9231,40.824,40.8488,48048.0
2019-03-22 11:10:00,49.43,49.49,49.32,49.46,37189.0,40.8488,40.8983,40.7578,40.8735,37189.0
2019-03-22 11:20:00,49.45,49.45,49.18,49.23,36034.0,40.8653,40.8653,40.6422,40.6835,36034.0
2019-03-22 11:30:00,49.22,49.31,49.14,49.15,37907.0,40.6752,40.7496,40.6091,40.6174,37907.0
2019-03-22 11:40:00,49.15,49.2,49.09,49.15,30078.0,40.6174,40.6587,40.5678,40.6174,30078.0
2019-03-22 11:50:00,49.14,49.14,48.92,48.92,32592.0,40.6091,40.6091,40.4273,40.4273,32592.0
2019-03-22 12:00:00,48.92,49.05,48.92,48.98,39227.0,40.4273,40.5347,40.4273,40.4769,39227.0
2019-03-22 12:10:00,49.0,49.0,48.8,48.82,49633.0,40.4934,40.4934,40.3281,40.3446,49633.0
2019-03-22 12:20:00,48.83,48.89,48.77,48.82,30610.0,40.3529,40.4025,40.3033,40.3446,30610.0
2019-03-22 12:30:00,48.81,48.94,48.77,48.84,32426.0,40.3364,40.4438,40.3033,40.3612,32426.0
2019-03-22 12:40:00,48.84,48.84,48.71,48.78,33982.0,40.3612,40.3612,40.2537,40.3116,33982.0
2019-03-22 12:50:00,48.79,48.9,48.78,48.86,51168.0,40.3199,40.4108,40.3116,40.3777,51168.0
2019-03-22 13:00:00,48.85,48.99,48.84,48.97,43355.0,40.3694,40.4851,40.3612,40.4686,43355.0
2019-03-22 13:10:00,48.98,49.02,48.93,49.0,36077.0,40.4769,40.5099,40.4356,40.4934,36077.0
2019-03-22 13:20:00,49.0,49.03,48.96,49.02,24626.0,40.4934,40.5182,40.4603,40.5099,24626.0
2019-03-22 13:30:00,49.01,49.07,48.93,48.97,73263.0,40.5017,40.5512,40.4356,40.4686,73263.0
2019-03-22 13:40:00,48.97,49.0,48.91,48.91,26881.0,40.4686,40.4934,40.419,40.419,26881.0
2019-03-22 13:50:00,48.9,48.91,48.79,48.84,54027.0,40.4108,40.419,40.3199,40.3612,54027.0
2019-03-22 14:00:00,48.83,48.96,48.8,48.93,37467.0,40.3529,40.4603,40.3281,40.4356,37467.0
2019-03-22 14:10:00,48.93,49.11,48.93,49.04,34227.0,40.4356,40.5843,40.4356,40.5265,34227.0
2019-03-22 14:20:00,49.05,49.12,49.04,49.08,32036.0,40.5347,40.5926,40.5265,40.5595,32036.0
2019-03-22 14:30:00,49.08,49.1,48.99,49.02,28089.0,40.5595,40.576,40.4851,40.5099,28089.0
2019-03-22 14:40:00,49.03,49.13,49.02,49.12,49744.0,40.5182,40.6008,40.5099,40.5926,49744.0
2019-03-22 14:50:00,49.11,49.2,49.1,49.17,25227.0,40.5843,40.6587,40.576,40.6339,25227.0
2019-03-22 15:00:00,49.18,49.22,49.07,49.08,29892.0,40.6422,40.6752,40.5512,40.5595,29892.0
2019-03-22 15:10:00,49.09,49.1,48.96,48.98,34761.0,40.5678,40.576,40.4603,40.4769,34761.0
2019-03-22 15:20:00,48.98,49.02,48.9,48.9,49466.0,40.4769,40.5099,40.4108,40.4108,49466.0
2019-03-22 15:30:00,48.89,48.91,48.78,48.78,59336.0,40.4025,40.419,40.3116,40.3116,59336.0
2019-03-22 15:40:00,48.78,48.84,48.72,48.78,74640.0,40.3116,40.3612,40.262,40.3116,74640.0
2019-03-22 15:50:00,48.78,48.79,48.62,48.64,177253.0,40.3116,40.3199,40.1794,40.1959,177253.0
2019-03-25 09:30:00,48.65,48.66,48.22,48.52,62973.0,40.2042,40.2124,39.8488,40.0967,62973.0
2019-03-25 09:40:00,48.53,48.53,47.91,47.99,64482.0,40.105,40.105,39.5926,39.6587,64482.0
2019-03-25 09:50:00,48.0,48.05,47.65,47.67,110352.0,39.667,39.7083,39.3778,39.3943,110352.0
2019-03-25 10:00:00,47.67,47.78,47.61,47.61,188624.0,39.3943,39.4852,39.3447,39.3447,188624.0
2019-03-25 10:10:00,47.59,47.6,47.31,47.33,154013.0,39.3282,39.3364,39.0968,39.1133,154013.0
2019-03-25 10:20:00,47.33,47.57,47.31,47.5,93985.0,39.1133,39.3117,39.0968,39.2538,93985.0
2019-03-25 10:30:00,47.51,47.65,47.38,47.39,94366.0,39.2621,39.3778,39.1546,39.1629,94366.0
2019-03-25 10:40:00,47.38,47.5,47.27,47.5,105941.0,39.1546,39.2538,39.0637,39.2538,105941.0
2019-03-25 10:50:00,47.51,47.81,47.51,47.71,82278.0,39.2621,39.51,39.2621,39.4273,82278.0
2019-03-25 11:00:00,47.71,47.86,47.67,47.77,56513.0,39.4273,39.5513,39.3943,39.4769,56513.0
2019-03-25 11:10:00,47.78,48.04,47.7,47.98,42481.0,39.4852,39.7001,39.4191,39.6505,42481.0
2019-03-25 11:20:00,47.99,48.12,47.91,48.12,29072.0,39.6587,39.7662,39.5926,39.7662,29072.0
2019-03-25 11:30:00,48.11,48.11,47.86,47.88,76388.0,39.7579,39.7579,39.5513,39.5678,76388.0
2019-03-25 11:40:00,47.89,47.89,47.76,47.77,28986.0,39.5761,39.5761,39.4687,39.4769,28986.0
2019-03-25 11:50:00,47.77,47.88,47.76,47.8,30447.0,39.4769,39.5678,39.4687,39.5017,30447.0
2019-03-25 12:00:00,47.81,47.87,47.72,47.8,29356.0,39.51,39.5596,39.4356,39.5017,29356.0
2019-03-25 12:10:00,47.78,47.83,47.72,47.79,28175.0,39.4852,39.5265,39.4356,39.4935,28175.0
2019-03-25 12:20:00,47.78,47.84,47.72,47.72,36132.0,39.4852,39.5348,39.4356,39.4356,36132.0
2019-03-25 12:30:00,47.72,47.73,47.56,47.56,79290.0,39.4356,39.4439,39.3034,39.3034,79290.0
2019-03-25 12:40:00,47.55,47.61,47.46,47.49,80346.0,39.2951,39.3447,39.2208,39.2455,80346.0
2019-03-25 12:50:00,47.5,47.67,47.5,47.64,85595.0,39.2538,39.3943,39.2538,39.3695,85595.0
2019-03-25 13:00:00,47.64,47.71,47.61,47.64,55033.0,39.3695,39.4273,39.3447,39.3695,55033.0
2019-03-25 13:10:00,47.63,47.74,47.6,47.65,45491.0,39.3612,39.4521,39.3364,39.3778,45491.0
2019-03-25 13:20:00,47.66,47.69,47.62,47.64,27662.0,39.386,39.4108,39.353,39.3695,27662.0
2019-03-25 13:30:00,47.63,47.73,47.59,47.72,26002.0,39.3612,39.4439,39.3282,39.4356,26002.0
2019-03-25 13:40:00,47.73,47.73,47.51,47.51,27042.0,39.4439,39.4439,39.2621,39.2621,27042.0
2019-03-25 13:50:00,47.53,47.56,47.42,47.43,31252.0,39.2786,39.3034,39.1877,39.196,31252.0
2019-03-25 14:00:00,47.42,47.45,47.32,47.33,42342.0,39.1877,39.2125,39.1051,39.1133,42342.0
2019-03-25 14:10:00,47.32,47.37,47.24,47.25,57602.0,39.1051,39.1464,39.0389,39.0472,57602.0
2019-03-25 14:20:00,47.26,47.27,47.15,47.23,58697.0,39.0555,39.0637,38.9646,39.0307,58697.0
2019-03-25 14:30:00,47.23,47.4,47.22,47.33,43594.0,39.0307,39.1712,39.0224,39.1133,43594.0
2019-03-25 14:40:00,47.32,47.41,47.3,47.37,43639.0,39.1051,39.1794,39.0885,39.1464,43639.0
2019-03-25 14:50:00,47.38,47.42,47.3,47.41,66559.0,39.1546,39.1877,39.0885,39.1794,66559.0
2019-03-25 15:00:00,47.41,47.48,47.34,47.38,69509.0,39.1794,39.2373,39.1216,39.1546,69509.0
2019-03-25 15:10:00,47.38,47.56,47.38,47.56,214266.0,39.1546,39.3034,39.1546,39.3034,214266.0
2019-03-25 15:20:00,47.56,47.74,47.55,47.65,65579.0,39.3034,39.4521,39.2951,39.3778,65579.0
2019-03-25 15:30:00,47.65,47.71,47.61,47.64,53574.0,39.3778,39.4273,39.3447,39.3695,53574.0
2019-03-25 15:40:00,47.64,47.64,47.51,47.53,152120.0,39.3695,39.3695,39.2621,39.2786,152120.0
2019-03-25 15:50:00,47.53,47.6,47.43,47.57,349192.0,39.2786,39.3364,39.196,39.3117,349192.0
2019-03-26 09:30:00,47.8,48.22,47.8,48.1,55708.0,39.5017,39.8488,39.5017,39.7496,55708.0
2019-03-26 09:40:00,48.1,48.16,47.8,47.8,37803.0,39.7496,39.7992,39.5017,39.5017,37803.0
2019-03-26 09:50:00,47.79,47.96,47.6,47.92,88468.0,39.4935,39.6339,39.3364,39.6009,88468.0
2019-03-26 10:00:00,47.92,47.95,47.81,47.9,39801.0,39.6009,39.6257,39.51,39.5844,39801.0
2019-03-26 10:10:00,47.9,48.1,47.89,48.09,47189.0,39.5844,39.7496,39.5761,39.7414,47189.0
2019-03-26 10:20:00,48.09,48.16,47.97,48.07,38448.0,39.7414,39.7992,39.6422,39.7249,38448.0
2019-03-26 10:30:00,48.05,48.06,47.92,47.97,26069.0,39.7083,39.7166,39.6009,39.6422,26069.0
2019-03-26 10:40:00,47.97,48.14,47.94,48.14,38319.0,39.6422,39.7827,39.6174,39.7827,38319.0
2019-03-26 10:50:00,48.14,48.22,48.13,48.21,25739.0,39.7827,39.8488,39.7744,39.8405,25739.0
2019-03-26 11:00:00,48.21,48.25,48.11,48.14,40831.0,39.8405,39.8736,39.7579,39.7827,40831.0
2019-03-26 11:10:00,48.14,48.39,48.13,48.26,164593.0,39.7827,39.9893,39.7744,39.8819,164593.0
2019-03-26 11:20:00,48.25,48.46,48.23,48.43,62232.0,39.8736,40.0471,39.8571,40.0224,62232.0
2019-03-26 11:30:00,48.43,48.5,48.35,48.44,113289.0,40.0224,40.0802,39.9562,40.0306,113289.0
2019-03-26 11:40:00,48.45,48.54,48.39,48.45,81278.0,40.0389,40.1133,39.9893,40.0389,81278.0
2019-03-26 11:50:00,48.43,48.44,48.13,48.14,52653.0,40.0224,40.0306,39.7744,39.7827,52653.0
2019-03-26 12:00:00,48.14,48.27,48.08,48.11,28285.0,39.7827,39.8901,39.7331,39.7579,28285.0
2019-03-26 12:10:00,48.11,48.13,48.05,48.05,21467.0,39.7579,39.7744,39.7083,39.7083,21467.0
2019-03-26 12:20:00,48.06,48.09,47.9,47.92,44694.0,39.7166,39.7414,39.5844,39.6009,44694.0
2019-03-26 12:30:00,47.93,47.95,47.83,47.84,35421.0,39.6092,39.6257,39.5265,39.5348,35421.0
2019-03-26 12:40:00,47.85,47.85,47.67,47.69,46832.0,39.543,39.543,39.3943,39.4108,46832.0
2019-03-26 12:50:00,47.69,47.77,47.64,47.69,42827.0,39.4108,39.4769,39.3695,39.4108,42827.0
2019-03-26 13:00:00,47.69,47.76,47.68,47.73,34832.0,39.4108,39.4687,39.4026,39.4439,34832.0
2019-03-26 13:10:00,47.73,47.79,47.73,47.77,56200.0,39.4439,39.4935,39.4439,39.4769,56200.0
2019-03-26 13:20:00,47.77,47.78,47.65,47.66,21590.0,39.4769,39.4852,39.3778,39.386,21590.0
2019-03-26 13:30:00,47.66,47.69,47.59,47.62,22807.0,39.386,39.4108,39.3282,39.353,22807.0
2019-03-26 13:40:00,47.62,47.66,47.57,47.59,48759.0,39.353,39.386,39.3117,39.3282,48759.0
2019-03-26 13:50:00,47.6,47.62,47.53,47.59,42232.0,39.3364,39.353,39.2786,39.3282,42232.0
2019-03-26 14:00:00,47.58,47.64,47.55,47.63,23654.0,39.3199,39.3695,39.2951,39.3612,23654.0
2019-03-26 14:10:00,47.62,47.66,47.56,47.63,26918.0,39.353,39.386,39.3034,39.3612,26918.0
2019-03-26 14:20:00,47.63,47.65,47.58,47.62,47243.0,39.3612,39.3778,39.3199,39.353,47243.0
2019-03-26 14:30:00,47.62,47.62,47.55,47.55,22563.0,39.353,39.353,39.2951,39.2951,22563.0
2019-03-26 14:40:00,47.56,47.66,47.53,47.66,36786.0,39.3034,39.386,39.2786,39.386,36786.0
2019-03-26 14:50:00,47.65,47.71,47.59,47.7,42307.0,39.3778,39.4273,39.3282,39.4191,42307.0
2019-03-26 15:00:00,47.7,47.79,47.7,47.73,22641.0,39.4191,39.4935,39.4191,39.4439,22641.0
2019-03-26 15:10:00,47.74,47.75,47.66,47.67,25793.0,39.4521,39.4604,39.386,39.3943,25793.0
2019-03-26 15:20:00,47.68,47.71,47.63,47.68,33920.0,39.4026,39.4273,39.3612,39.4026,33920.0
2019-03-26 15:30:00,47.68,47.73,47.65,47.69,52744.0,39.4026,39.4439,39.3778,39.4108,52744.0
2019-03-26 15:40:00,47.7,47.75,47.68,47.7,166750.0,39.4191,39.4604,39.4026,39.4191,166750.0
2019-03-26 15:50:00,47.7,47.84,47.67,47.8,413955.0,39.4191,39.5348,39.3943,39.5017,413955.0
2019-03-27 09:30:00,47.77,48.1,47.67,47.81,121407.0,39.4769,39.7496,39.3943,39.51,121407.0
2019-03-27 09:40:00,47.82,48.13,47.79,47.95,112455.0,39.5183,39.7744,39.4935,39.6257,112455.0
2019-03-27 09:50:00,47.94,48.1,47.94,47.97,69743.0,39.6174,39.7496,39.6174,39.6422,69743.0
2019-03-27 10:00:00,47.98,48.02,47.87,48.0,73973.0,39.6505,39.6835,39.5596,39.667,73973.0
2019-03-27 10:10:00,48.0,48.16,47.95,48.15,205089.0,39.667,39.7992,39.6257,39.791,205089.0
2019-03-27 10:20:00,48.14,48.31,48.12,48.24,69924.0,39.7827,39.9232,39.7662,39.8653,69924.0
2019-03-27 10:30:00,48.23,48.38,48.22,48.29,295944.0,39.8571,39.981,39.8488,39.9067,295944.0
2019-03-27 10:40:00,48.3,48.38,48.17,48.25,82763.0,39.9149,39.981,39.8075,39.8736,82763.0
2019-03-27 10:50:00,48.25,48.28,48.09,48.21,46730.0,39.8736,39.8984,39.7414,39.8405,46730.0
2019-03-27 11:00:00,48.21,48.25,47.96,48.07,53924.0,39.8405,39.8736,39.6339,39.7249,53924.0
2019-03-27 11:10:00,48.09,48.09,48.0,48.04,56231.0,39.7414,39.7414,39.667,39.7001,56231.0
2019-03-27 11:20:00,48.03,48.05,47.8,47.84,64160.0,39.6918,39.7083,39.5017,39.5348,64160.0
2019-03-27 11:30:00,47.84,47.91,47.71,47.79,37671.0,39.5348,39.5926,39.4273,39.4935,37671.0
2019-03-27 11:40:00,47.79,47.79,47.63,47.66,60945.0,39.4935,39.4935,39.3612,39.386,60945.0
2019-03-27 11:50:00,47.65,47.71,47.57,47.65,95719.0,39.3778,39.4273,39.3117,39.3778,95719.0
2019-03-27 12:00:00,47.65,47.73,47.59,47.65,123078.0,39.3778,39.4439,39.3282,39.3778,123078.0
2019-03-27 12:10:00,47.65,47.65,47.48,47.55,57702.0,39.3778,39.3778,39.2373,39.2951,57702.0
2019-03-27 12:20:00,47.55,47.7,47.55,47.66,41269.0,39.2951,39.4191,39.2951,39.386,41269.0
2019-03-27 12:30:00,47.66,47.71,47.61,47.69,90168.0,39.386,39.4273,39.3447,39.4108,90168.0
2019-03-27 12:40:00,47.69,47.77,47.68,47.69,54213.0,39.4108,39.4769,39.4026,39.4108,54213.0
2019-03-27 12:50:00,47.69,47.73,47.66,47.67,22534.0,39.4108,39.4439,39.386,39.3943,22534.0
2019-03-27 13:00:00,47.67,47.71,47.55,47.56,74059.0,39.3943,39.4273,39.2951,39.3034,74059.0
2019-03-27 13:10:00,47.55,47.86,47.54,47.83,43555.0,39.2951,39.5513,39.2869,39.5265,43555.0
2019-03-27 13:20:00,47.83,47.92,47.79,47.88,37556.0,39.5265,39.6009,39.4935,39.5678,37556.0
2019-03-27 13:30:00,47.88,47.89,47.8,47.84,35758.0,39.5678,39.5761,39.5017,39.5348,35758.0
2019-03-27 13:40:00,47.84,47.98,47.82,47.95,103247.0,39.5348,39.6505,39.5183,39.6257,103247.0
2019-03-27 13:50:00,47.95,47.98,47.86,47.88,29336.0,39.6257,39.6505,39.5513,39.5678,29336.0
2019-03-27 14:00:00,47.89,47.9,47.8,47.89,32778.0,39.5761,39.5844,39.5017,39.5761,32778.0
2019-03-27 14:10:00,47.89,47.94,47.85,47.86,25311.0,39.5761,39.6174,39.543,39.5513,25311.0
2019-03-27 14:20:00,47.86,47.89,47.81,47.88,25221.0,39.5513,39.5761,39.51,39.5678,25221.0
2019-03-27 14:30:00,47.88,47.97,47.84,47.85,40647.0,39.5678,39.6422,39.5348,39.543,40647.0
2019-03-27 14:40:00,47.85,47.94,47.85,47.92,32365.0,39.543,39.6174,39.543,39.6009,32365.0
2019-03-27 14:50:00,47.92,48.02,47.91,47.97,37834.0,39.6009,39.6835,39.5926,39.6422,37834.0
2019-03-27 15:00:00,47.97,47.98,47.9,47.91,33733.0,39.6422,39.6505,39.5844,39.5926,33733.0
2019-03-27 15:10:00,47.92,48.05,47.92,48.03,45771.0,39.6009,39.7083,39.6009,39.6918,45771.0
2019-03-27 15:20:00,48.04,48.13,48.01,48.13,36521.0,39.7001,39.7744,39.6753,39.7744,36521.0
2019-03-27 15:30:00,48.13,48.23,48.12,48.16,64740.0,39.7744,39.8571,39.7662,39.7992,64740.0
2019-03-27 15:40:00,48.16,48.21,48.12,48.18,111156.0,39.7992,39.8405,39.7662,39.8158,111156.0
2019-03-27 15:50:00,48.18,48.19,48.06,48.07,282022.0,39.8158,39.824,39.7166,39.7249,282022.0
2019-03-28 09:30:00,48.1,48.46,48.1,48.23,60158.0,39.7496,40.0471,39.7496,39.8571,60158.0
2019-03-28 09:40:00,48.29,48.44,48.27,48.31,73584.0,39.9067,40.0306,39.8901,39.9232,73584.0
2019-03-28 09:50:00,48.32,48.37,48.07,48.25,81587.0,39.9315,39.9728,39.7249,39.8736,81587.0
2019-03-28 10:00:00,48.27,48.52,48.27,48.47,71310.0,39.8901,40.0967,39.8901,40.0554,71310.0
2019-03-28 10:10:00,48.47,48.53,48.41,48.53,32381.0,40.0554,40.105,40.0058,40.105,32381.0
2019-03-28 10:20:00,48.52,48.54,48.4,48.4,29048.0,40.0967,40.1133,39.9976,39.9976,29048.0
2019-03-28 10:30:00,48.41,48.48,48.32,48.33,33867.0,40.0058,40.0637,39.9315,39.9397,33867.0
2019-03-28 10:40:00,48.3,48.39,48.28,48.31,49709.0,39.9149,39.9893,39.8984,39.9232,49709.0
2019-03-28 10:50:00,48.31,48.34,48.22,48.25,102285.0,39.9232,39.948,39.8488,39.8736,102285.0
2019-03-28 11:00:00,48.26,48.27,48.08,48.1,49936.0,39.8819,39.8901,39.7331,39.7496,49936.0
2019-03-28 11:10:00,48.1,48.17,47.97,47.97,38344.0,39.7496,39.8075,39.6422,39.6422,38344.0
2019-03-28 11:20:00,47.97,48.02,47.88,47.88,55521.0,39.6422,39.6835,39.5678,39.5678,55521.0
2019-03-28 11:30:00,47.88,47.94,47.84,47.92,40669.0,39.5678,39.6174,39.5348,39.6009,40669.0
2019-03-28 11:40:00,47.92,48.0,47.79,48.0,26920.0,39.6009,39.667,39.4935,39.667,26920.0
2019-03-28 11:50:00,47.99,48.05,47.83,47.87,27494.0,39.6587,39.7083,39.5265,39.5596,27494.0
2019-03-28 12:00:00,47.85,47.86,47.72,47.75,52666.0,39.543,39.5513,39.4356,39.4604,52666.0
2019-03-28 12:10:00,47.76,47.76,47.65,47.73,51604.0,39.4687,39.4687,39.3778,39.4439,51604.0
2019-03-28 12:20:00,47.73,47.83,47.73,47.76,20109.0,39.4439,39.5265,39.4439,39.4687,20109.0
2019-03-28 12:30:00,47.76,47.86,47.74,47.85,18397.0,39.4687,39.5513,39.4521,39.543,18397.0
2019-03-28 12:40:00,47.85,47.87,47.75,47.77,21521.0,39.543,39.5596,39.4604,39.4769,21521.0
2019-03-28 12:50:00,47.77,47.87,47.77,47.86,16958.0,39.4769,39.5596,39.4769,39.5513,16958.0
2019-03-28 13:00:00,47.85,47.94,47.85,47.9,14267.0,39.543,39.6174,39.543,39.5844,14267.0
2019-03-28 13:10:00,47.9,47.97,47.88,47.95,47893.0,39.5844,39.6422,39.5678,39.6257,47893.0
2019-03-28 13:20:00,47.95,48.05,47.95,48.0,87819.0,39.6257,39.7083,39.6257,39.667,87819.0
2019-03-28 13:30:00,48.0,48.15,47.92,48.09,136640.0,39.667,39.791,39.6009,39.7414,136640.0
2019-03-28 13:40:00,48.09,48.09,47.94,47.99,103071.0,39.7414,39.7414,39.6174,39.6587,103071.0
2019-03-28 13:50:00,48.01,48.03,47.84,47.87,156562.0,39.6753,39.6918,39.5348,39.5596,156562.0
2019-03-28 14:00:00,47.87,47.99,47.86,47.93,35738.0,39.5596,39.6587,39.5513,39.6092,35738.0
2019-03-28 14:10:00,47.94,48.02,47.88,47.92,66034.0,39.6174,39.6835,39.5678,39.6009,66034.0
2019-03-28 14:20:00,47.92,47.93,47.88,47.93,18602.0,39.6009,39.6092,39.5678,39.6092,18602.0
2019-03-28 14:30:00,47.93,47.94,47.86,47.86,28710.0,39.6092,39.6174,39.5513,39.5513,28710.0
2019-03-28 14:40:00,47.86,47.89,47.81,47.82,22399.0,39.5513,39.5761,39.51,39.5183,22399.0
2019-03-28 14:50:00,47.82,47.85,47.75,47.75,41632.0,39.5183,39.543,39.4604,39.4604,41632.0
2019-03-28 15:00:00,47.76,47.83,47.71,47.71,70931.0,39.4687,39.5265,39.4273,39.4273,70931.0
2019-03-28 15:10:00,47.72,47.82,47.72,47.81,39864.0,39.4356,39.5183,39.4356,39.51,39864.0
2019-03-28 15:20:00,47.81,47.82,47.75,47.77,48848.0,39.51,39.5183,39.4604,39.4769,48848.0
2019-03-28 15:30:00,47.77,47.82,47.76,47.79,81692.0,39.4769,39.5183,39.4687,39.4935,81692.0
2019-03-28 15:40:00,47.79,47.81,47.75,47.78,201899.0,39.4935,39.51,39.4604,39.4852,201899.0
2019-03-28 15:50:00,47.77,47.93,47.76,47.91,309312.0,39.4769,39.6092,39.4687,39.5926,309312.0
2019-03-29 09:30:00,47.89,48.04,47.6,47.72,94082.0,39.9676,40.0928,39.7256,39.8257,94082.0
2019-03-29 09:40:00,47.7,47.86,47.68,47.78,39889.0,39.809,39.9426,39.7923,39.8758,39889.0
2019-03-29 09:50:00,47.76,47.9,47.73,47.86,51380.0,39.8591,39.9759,39.8341,39.9426,51380.0
2019-03-29 10:00:00,47.87,47.92,47.79,47.91,71653.0,39.9509,39.9926,39.8841,39.9843,71653.0
2019-03-29 10:10:00,47.91,48.01,47.87,47.96,80779.0,39.9843,40.0677,39.9509,40.026,80779.0
2019-03-29 10:20:00,47.97,47.99,47.85,47.97,59819.0,40.0344,40.051,39.9342,40.0344,59819.0
2019-03-29 10:30:00,47.97,47.98,47.91,47.93,139406.0,40.0344,40.0427,39.9843,40.001,139406.0
2019-03-29 10:40:00,47.93,47.97,47.8,47.85,96654.0,40.001,40.0344,39.8925,39.9342,96654.0
2019-03-29 10:50:00,47.84,47.84,47.65,47.66,41214.0,39.9259,39.9259,39.7673,39.7756,41214.0
2019-03-29 11:00:00,47.66,47.81,47.62,47.64,36289.0,39.7756,39.9008,39.7423,39.7589,36289.0
2019-03-29 11:10:00,47.64,47.71,47.59,47.67,22347.0,39.7589,39.8174,39.7172,39.784,22347.0
2019-03-29 11:20:00,47.66,47.67,47.59,47.64,29160.0,39.7756,39.784,39.7172,39.7589,29160.0
2019-03-29 11:30:00,47.65,47.71,47.59,47.71,46050.0,39.7673,39.8174,39.7172,39.8174,46050.0
2019-03-29 11:40:00,47.71,47.72,47.55,47.57,23885.0,39.8174,39.8257,39.6838,39.7005,23885.0
2019-03-29 11:50:00,47.58,47.64,47.56,47.64,18129.0,39.7089,39.7589,39.6922,39.7589,18129.0
2019-03-29 12:00:00,47.64,47.64,47.55,47.58,22273.0,39.7589,39.7589,39.6838,39.7089,22273.0
2019-03-29 12:10:00,47.58,47.61,47.54,47.59,19248.0,39.7089,39.7339,39.6755,39.7172,19248.0
2019-03-29 12:20:00,47.59,47.75,47.59,47.73,21759.0,39.7172,39.8507,39.7172,39.8341,21759.0
2019-03-29 12:30:00,47.73,47.78,47.7,47.75,22545.0,39.8341,39.8758,39.809,39.8507,22545.0
2019-03-29 12:40:00,47.76,47.76,47.68,47.72,13953.0,39.8591,39.8591,39.7923,39.8257,13953.0
2019-03-29 12:50:00,47.72,47.83,47.7,47.83,18655.0,39.8257,39.9175,39.809,39.9175,18655.0
2019-03-29 13:00:00,47.83,47.85,47.77,47.83,16794.0,39.9175,39.9342,39.8674,39.9175,16794.0
2019-03-29 13:10:00,47.83,47.83,47.77,47.79,22453.0,39.9175,39.9175,39.8674,39.8841,22453.0
2019-03-29 13:20:00,47.79,47.81,47.76,47.8,28903.0,39.8841,39.9008,39.8591,39.8925,28903.0
2019-03-29 13:30:00,47.8,47.82,47.73,47.8,45607.0,39.8925,39.9092,39.8341,39.8925,45607.0
2019-03-29 13:40:00,47.8,47.82,47.73,47.8,34633.0,39.8925,39.9092,39.8341,39.8925,34633.0
2019-03-29 13:50:00,47.79,47.85,47.79,47.8,22752.0,39.8841,39.9342,39.8841,39.8925,22752.0
2019-03-29 14:00:00,47.8,47.86,47.78,47.86,31580.0,39.8925,39.9426,39.8758,39.9426,31580.0
2019-03-29 14:10:00,47.86,47.89,47.83,47.83,56741.0,39.9426,39.9676,39.9175,39.9175,56741.0
2019-03-29 14:20:00,47.84,47.85,47.81,47.84,47440.0,39.9259,39.9342,39.9008,39.9259,47440.0
2019-03-29 14:30:00,47.84,47.85,47.79,47.84,75295.0,39.9259,39.9342,39.8841,39.9259,75295.0
2019-03-29 14:40:00,47.84,47.87,47.79,47.85,58887.0,39.9259,39.9509,39.8841,39.9342,58887.0
2019-03-29 14:50:00,47.84,47.97,47.83,47.95,47694.0,39.9259,40.0344,39.9175,40.0177,47694.0
2019-03-29 15:00:00,47.95,47.99,47.88,47.91,78583.0,40.0177,40.051,39.9592,39.9843,78583.0
2019-03-29 15:10:00,47.92,47.94,47.84,47.87,60047.0,39.9926,40.0093,39.9259,39.9509,60047.0
2019-03-29 15:20:00,47.87,47.89,47.79,47.88,43312.0,39.9509,39.9676,39.8841,39.9592,43312.0
2019-03-29 15:30:00,47.88,48.03,47.85,48.02,71015.0,39.9592,40.0844,39.9342,40.0761,71015.0
2019-03-29 15:40:00,48.03,48.08,48.0,48.03,107662.0,40.0844,40.1262,40.0594,40.0844,107662.0
2019-03-29 15:50:00,48.03,48.18,47.98,48.14,357607.0,40.0844,40.2096,40.0427,40.1762,357607.0
2019-04-01 09:30:00,48.67,48.74,48.54,48.69,117449.0,40.6186,40.677,40.5101,40.6352,117449.0
2019-04-01 09:40:00,48.7,48.74,48.57,48.67,76775.0,40.6436,40.677,40.5351,40.6186,76775.0
2019-04-01 09:50:00,48.66,48.77,48.43,48.45,82567.0,40.6102,40.702,40.4183,40.4349,82567.0
2019-04-01 10:00:00,48.46,48.76,48.45,48.65,147024.0,40.4433,40.6937,40.4349,40.6019,147024.0
2019-04-01 10:10:00,48.64,48.73,48.55,48.63,57001.0,40.5935,40.6686,40.5184,40.5852,57001.0
2019-04-01 10:20:00,48.64,48.79,48.64,48.73,53626.0,40.5935,40.7187,40.5935,40.6686,53626.0
2019-04-01 10:30:00,48.73,48.85,48.73,48.83,56885.0,40.6686,40.7688,40.6686,40.7521,56885.0
2019-04-01 10:40:00,48.83,48.87,48.79,48.86,50699.0,40.7521,40.7855,40.7187,40.7771,50699.0
2019-04-01 10:50:00,48.87,48.87,48.74,48.8,24093.0,40.7855,40.7855,40.677,40.727,24093.0
2019-04-01 11:00:00,48.8,48.89,48.73,48.88,36949.0,40.727,40.8022,40.6686,40.7938,36949.0
2019-04-01 11:10:00,48.88,48.89,48.81,48.89,31080.0,40.7938,40.8022,40.7354,40.8022,31080.0
2019-04-01 11:20:00,48.89,49.0,48.86,48.98,56146.0,40.8022,40.894,40.7771,40.8773,56146.0
2019-04-01 11:30:00,48.98,48.98,48.81,48.87,44191.0,40.8773,40.8773,40.7354,40.7855,44191.0
2019-04-01 11:40:00,48.86,48.86,48.67,48.69,22664.0,40.7771,40.7771,40.6186,40.6352,22664.0
2019-04-01 11:50:00,48.67,48.88,48.66,48.84,27509.0,40.6186,40.7938,40.6102,40.7604,27509.0
2019-04-01 12:00:00,48.84,48.85,48.68,48.73,42265.0,40.7604,40.7688,40.6269,40.6686,42265.0
2019-04-01 12:10:00,48.73,48.88,48.73,48.87,25237.0,40.6686,40.7938,40.6686,40.7855,25237.0
2019-04-01 12:20:00,48.87,48.97,48.84,48.93,22392.0,40.7855,40.8689,40.7604,40.8355,22392.0
2019-04-01 12:30:00,48.93,48.99,48.88,48.91,19487.0,40.8355,40.8856,40.7938,40.8188,19487.0
2019-04-01 12:40:00,48.91,48.97,48.89,48.95,23961.0,40.8188,40.8689,40.8022,40.8522,23961.0
2019-04-01 12:50:00,48.95,48.95,48.88,48.91,16388.0,40.8522,40.8522,40.7938,40.8188,16388.0
2019-04-01 13:00:00,48.91,48.97,48.91,48.95,23645.0,40.8188,40.8689,40.8188,40.8522,23645.0
2019-04-01 13:10:00,48.94,48.96,48.92,48.93,12456.0,40.8439,40.8606,40.8272,40.8355,12456.0
2019-04-01 13:20:00,48.93,48.96,48.9,48.95,18405.0,40.8355,40.8606,40.8105,40.8522,18405.0
2019-04-01 13:30:00,48.94,48.97,48.91,48.95,23251.0,40.8439,40.8689,40.8188,40.8522,23251.0
2019-04-01 13:40:00,48.95,49.0,48.94,48.95,18710.0,40.8522,40.894,40.8439,40.8522,18710.0
2019-04-01 13:50:00,48.95,49.06,48.95,49.06,25684.0,40.8522,40.944,40.8522,40.944,25684.0
2019-04-01 14:00:00,49.07,49.1,49.03,49.09,27701.0,40.9524,40.9774,40.919,40.9691,27701.0
2019-04-01 14:10:00,49.1,49.11,49.02,49.1,33575.0,40.9774,40.9858,40.9107,40.9774,33575.0
2019-04-01 14:20:00,49.11,49.11,48.99,48.99,16293.0,40.9858,40.9858,40.8856,40.8856,16293.0
2019-04-01 14:30:00,49.0,49.09,48.99,49.08,34559.0,40.894,40.9691,40.8856,40.9607,34559.0
2019-04-01 14:40:00,49.09,49.11,49.02,49.04,25712.0,40.9691,40.9858,40.9107,40.9273,25712.0
2019-04-01 14:50:00,49.04,49.09,49.02,49.04,28371.0,40.9273,40.9691,40.9107,40.9273,28371.0
2019-04-01 15:00:00,49.04,49.05,48.95,49.02,49198.0,40.9273,40.9357,40.8522,40.9107,49198.0
2019-04-01 15:10:00,49.02,49.08,49.01,49.07,34823.0,40.9107,40.9607,40.9023,40.9524,34823.0
2019-04-01 15:20:00,49.07,49.14,49.05,49.13,40582.0,40.9524,41.0108,40.9357,41.0025,40582.0
2019-04-01 15:30:00,49.13,49.19,49.13,49.15,53781.0,41.0025,41.0525,41.0025,41.0191,53781.0
2019-04-01 15:40:00,49.16,49.17,49.08,49.11,68835.0,41.0275,41.0358,40.9607,40.9858,68835.0
2019-04-01 15:50:00,49.11,49.14,49.06,49.11,159832.0,40.9858,41.0108,40.944,40.9858,159832.0
2019-04-02 09:30:00,48.09,48.4,47.44,47.75,242892.0,40.1345,40.3932,39.592,39.8507,242892.0
2019-04-02 09:40:00,47.77,48.28,47.58,48.22,100076.0,39.8674,40.2931,39.7089,40.243,100076.0
2019-04-02 09:50:00,48.26,48.49,48.03,48.49,83724.0,40.2764,40.4683,40.0844,40.4683,83724.0
2019-04-02 10:00:00,48.5,48.5,48.11,48.31,24752.0,40.4767,40.4767,40.1512,40.3181,24752.0
2019-04-02 10:10:00,48.3,48.42,48.23,48.23,43616.0,40.3098,40.4099,40.2513,40.2513,43616.0
2019-04-02 10:20:00,48.23,48.4,48.15,48.39,38588.0,40.2513,40.3932,40.1846,40.3849,38588.0
2019-04-02 10:30:00,48.39,48.43,48.24,48.29,52008.0,40.3849,40.4183,40.2597,40.3014,52008.0
2019-04-02 10:40:00,48.28,48.3,48.19,48.28,37709.0,40.2931,40.3098,40.218,40.2931,37709.0
2019-04-02 10:50:00,48.28,48.35,48.15,48.15,64701.0,40.2931,40.3515,40.1846,40.1846,64701.0
2019-04-02 11:00:00,48.15,48.18,48.1,48.14,81372.0,40.1846,40.2096,40.1428,40.1762,81372.0
2019-04-02 11:10:00,48.13,48.3,48.1,48.29,82183.0,40.1679,40.3098,40.1428,40.3014,82183.0
2019-04-02 11:20:00,48.3,48.38,48.24,48.37,27426.0,40.3098,40.3765,40.2597,40.3682,27426.0
2019-04-02 11:30:00,48.36,48.38,48.13,48.15,29031.0,40.3598,40.3765,40.1679,40.1846,29031.0
2019-04-02 11:40:00,48.17,48.26,48.17,48.26,28363.0,40.2013,40.2764,40.2013,40.2764,28363.0
2019-04-02 11:50:00,48.26,48.35,48.25,48.3,34927.0,40.2764,40.3515,40.268,40.3098,34927.0
2019-04-02 12:00:00,48.3,48.34,48.2,48.21,26037.0,40.3098,40.3431,40.2263,40.2347,26037.0
2019-04-02 12:10:00,48.21,48.23,48.18,48.21,18049.0,40.2347,40.2513,40.2096,40.2347,18049.0
2019-04-02 12:20:00,48.21,48.22,48.12,48.19,40511.0,40.2347,40.243,40.1595,40.218,40511.0
2019-04-02 12:30:00,48.19,48.19,48.12,48.16,43386.0,40.218,40.218,40.1595,40.1929,43386.0
2019-04-02 12:40:00,48.15,48.16,48.1,48.13,22961.0,40.1846,40.1929,40.1428,40.1679,22961.0
2019-04-02 12:50:00,48.13,48.14,48.1,48.1,34510.0,40.1679,40.1762,40.1428,40.1428,34510.0
2019-04-02 13:00:00,48.1,48.13,48.02,48.11,96173.0,40.1428,40.1679,40.0761,40.1512,96173.0
2019-04-02 13:10:00,48.11,48.13,48.04,48.07,38677.0,40.1512,40.1679,40.0928,40.1178,38677.0
2019-04-02 13:20:00,48.08,48.08,47.99,48.02,48703.0,40.1262,40.1262,40.051,40.0761,48703.0
2019-04-02 13:30:00,48.02,48.09,47.99,48.04,29487.0,40.0761,40.1345,40.051,40.0928,29487.0
2019-04-02 13:40:00,48.05,48.05,47.9,47.9,28179.0,40.1011,40.1011,39.9759,39.9759,28179.0
2019-04-02 13:50:00,47.9,48.0,47.89,47.96,29512.0,39.9759,40.0594,39.9676,40.026,29512.0
2019-04-02 14:00:00,47.97,47.98,47.88,47.91,36535.0,40.0344,40.0427,39.9592,39.9843,36535.0
2019-04-02 14:10:00,47.91,47.94,47.88,47.91,29073.0,39.9843,40.0093,39.9592,39.9843,29073.0
2019-04-02 14:20:00,47.91,47.91,47.75,47.77,44424.0,39.9843,39.9843,39.8507,39.8674,44424.0
2019-04-02 14:30:00,47.77,47.78,47.68,47.69,57706.0,39.8674,39.8758,39.7923,39.8007,57706.0
2019-04-02 14:40:00,47.67,47.72,47.42,47.43,157169.0,39.784,39.8257,39.5753,39.5837,157169.0
2019-04-02 14:50:00,47.43,47.5,47.34,47.43,117286.0,39.5837,39.6421,39.5086,39.5837,117286.0
2019-04-02 15:00:00,47.43,47.44,47.15,47.21,139263.0,39.5837,39.592,39.35,39.4001,139263.0
2019-04-02 15:10:00,47.2,47.24,47.14,47.18,101725.0,39.3917,39.4251,39.3417,39.375,101725.0
2019-04-02 15:20:00,47.17,47.27,47.11,47.13,94031.0,39.3667,39.4502,39.3166,39.3333,94031.0
2019-04-02 15:30:00,47.13,47.24,47.12,47.16,89117.0,39.3333,39.4251,39.325,39.3584,89117.0
2019-04-02 15:40:00,47.16,47.25,47.15,47.15,194962.0,39.3584,39.4335,39.35,39.35,194962.0
2019-04-02 15:50:00,47.16,47.24,47.12,47.16,356799.0,39.3584,39.4251,39.325,39.3584,356799.0
2019-04-03 09:30:00,47.52,47.93,47.37,47.82,199536.0,39.6588,40.001,39.5336,39.9092,199536.0
2019-04-03 09:40:00,47.84,48.23,47.65,48.01,133109.0,39.9259,40.2513,39.7673,40.0677,133109.0
2019-04-03 09:50:00,47.99,48.02,47.84,47.84,103912.0,40.051,40.0761,39.9259,39.9259,103912.0
2019-04-03 10:00:00,47.84,47.92,47.67,47.72,131505.0,39.9259,39.9926,39.784,39.8257,131505.0
2019-04-03 10:10:00,47.73,47.74,47.58,47.62,107818.0,39.8341,39.8424,39.7089,39.7423,107818.0
2019-04-03 10:20:00,47.62,47.67,47.37,47.37,46400.0,39.7423,39.784,39.5336,39.5336,46400.0
2019-04-03 10:30:00,47.37,47.41,47.23,47.24,56883.0,39.5336,39.567,39.4168,39.4251,56883.0
2019-04-03 10:40:00,47.22,47.23,46.95,47.03,70250.0,39.4084,39.4168,39.1831,39.2499,70250.0
2019-04-03 10:50:00,47.02,47.15,46.81,46.88,58290.0,39.2415,39.35,39.0663,39.1247,58290.0
2019-04-03 11:00:00,46.88,47.06,46.87,47.01,68101.0,39.1247,39.2749,39.1163,39.2332,68101.0
2019-04-03 11:10:00,47.01,47.02,46.78,46.79,62440.0,39.2332,39.2415,39.0412,39.0496,62440.0
2019-04-03 11:20:00,46.8,46.88,46.68,46.8,65253.0,39.0579,39.1247,38.9578,39.0579,65253.0
2019-04-03 11:30:00,46.8,46.83,46.67,46.69,49718.0,39.0579,39.0829,38.9494,38.9661,49718.0
2019-04-03 11:40:00,46.68,46.78,46.58,46.78,47228.0,38.9578,39.0412,38.8743,39.0412,47228.0
2019-04-03 11:50:00,46.78,46.84,46.69,46.69,47401.0,39.0412,39.0913,38.9661,38.9661,47401.0
2019-04-03 12:00:00,46.7,46.79,46.68,46.69,38350.0,38.9744,39.0496,38.9578,38.9661,38350.0
2019-04-03 12:10:00,46.7,46.78,46.69,46.73,25592.0,38.9744,39.0412,38.9661,38.9995,25592.0
2019-04-03 12:20:00,46.73,46.85,46.73,46.82,28572.0,38.9995,39.0996,38.9995,39.0746,28572.0
2019-04-03 12:30:00,46.82,46.89,46.77,46.84,46659.0,39.0746,39.133,39.0329,39.0913,46659.0
2019-04-03 12:40:00,46.84,47.08,46.83,47.05,39256.0,39.0913,39.2916,39.0829,39.2665,39256.0
2019-04-03 12:50:00,47.05,47.06,46.95,46.98,53359.0,39.2665,39.2749,39.1831,39.2081,53359.0
2019-04-03 13:00:00,46.98,47.05,46.98,47.05,48575.0,39.2081,39.2665,39.2081,39.2665,48575.0
2019-04-03 13:10:00,47.05,47.06,46.94,46.97,35697.0,39.2665,39.2749,39.1747,39.1998,35697.0
2019-04-03 13:20:00,46.98,47.03,46.97,46.98,23805.0,39.2081,39.2499,39.1998,39.2081,23805.0
2019-04-03 13:30:00,46.98,47.03,46.97,47.0,32153.0,39.2081,39.2499,39.1998,39.2248,32153.0
2019-04-03 13:40:00,46.99,46.99,46.87,46.88,39022.0,39.2165,39.2165,39.1163,39.1247,39022.0
2019-04-03 13:50:00,46.88,46.88,46.75,46.77,36443.0,39.1247,39.1247,39.0162,39.0329,36443.0
2019-04-03 14:00:00,46.77,46.78,46.72,46.78,29430.0,39.0329,39.0412,38.9911,39.0412,29430.0
2019-04-03 14:10:00,46.78,46.84,46.69,46.72,50615.0,39.0412,39.0913,38.9661,38.9911,50615.0
2019-04-03 14:20:00,46.72,46.82,46.72,46.8,50017.0,38.9911,39.0746,38.9911,39.0579,50017.0
2019-04-03 14:30:00,46.8,46.81,46.77,46.78,40796.0,39.0579,39.0663,39.0329,39.0412,40796.0
2019-04-03 14:40:00,46.78,46.8,46.72,46.8,44436.0,39.0412,39.0579,38.9911,39.0579,44436.0
2019-04-03 14:50:00,46.81,46.92,46.8,46.85,35229.0,39.0663,39.1581,39.0579,39.0996,35229.0
2019-04-03 15:00:00,46.85,46.92,46.83,46.87,26920.0,39.0996,39.1581,39.0829,39.1163,26920.0
2019-04-03 15:10:00,46.87,46.91,46.84,46.86,36853.0,39.1163,39.1497,39.0913,39.108,36853.0
2019-04-03 15:20:00,46.86,47.04,46.85,47.03,46463.0,39.108,39.2582,39.0996,39.2499,46463.0
2019-04-03 15:30:00,47.03,47.12,46.95,47.1,53592.0,39.2499,39.325,39.1831,39.3083,53592.0
2019-04-03 15:40:00,47.1,47.2,47.1,47.2,97215.0,39.3083,39.3917,39.3083,39.3917,97215.0
2019-04-03 15:50:00,47.19,47.29,47.04,47.06,385590.0,39.3834,39.4668,39.2582,39.2749,385590.0
2019-04-04 09:30:00,47.04,47.18,46.62,46.63,64585.0,39.2582,39.375,38.9077,38.916,64585.0
2019-04-04 09:40:00,46.64,46.66,46.36,46.46,121730.0,38.9244,38.9411,38.6907,38.7742,121730.0
2019-04-04 09:50:00,46.47,46.77,46.45,46.76,73204.0,38.7825,39.0329,38.7658,39.0245,73204.0
2019-04-04 10:00:00,46.77,46.82,46.65,46.67,45120.0,39.0329,39.0746,38.9327,38.9494,45120.0
2019-04-04 10:10:00,46.67,46.9,46.58,46.87,33977.0,38.9494,39.1414,38.8743,39.1163,33977.0
2019-04-04 10:20:00,46.87,46.95,46.86,46.88,24512.0,39.1163,39.1831,39.108,39.1247,24512.0
2019-04-04 10:30:00,46.88,46.89,46.71,46.72,42940.0,39.1247,39.133,38.9828,38.9911,42940.0
2019-04-04 10:40:00,46.71,46.71,46.53,46.53,64714.0,38.9828,38.9828,38.8326,38.8326,64714.0
2019-04-04 10:50:00,46.53,46.59,46.5,46.58,97760.0,38.8326,38.8826,38.8075,38.8743,97760.0
2019-04-04 11:00:00,46.58,46.76,46.58,46.76,47575.0,38.8743,39.0245,38.8743,39.0245,47575.0
2019-04-04 11:10:00,46.76,46.76,46.68,46.68,31971.0,39.0245,39.0245,38.9578,38.9578,31971.0
2019-04-04 11:20:00,46.68,46.79,46.6,46.78,41919.0,38.9578,39.0496,38.891,39.0412,41919.0
2019-04-04 11:30:00,46.79,46.79,46.67,46.73,23012.0,39.0496,39.0496,38.9494,38.9995,23012.0
2019-04-04 11:40:00,46.72,46.72,46.65,46.7,31653.0,38.9911,38.9911,38.9327,38.9744,31653.0
2019-04-04 11:50:00,46.69,46.7,46.62,46.62,39665.0,38.9661,38.9744,38.9077,38.9077,39665.0
2019-04-04 12:00:00,46.63,46.74,46.61,46.73,28194.0,38.916,39.0078,38.8993,38.9995,28194.0
2019-04-04 12:10:00,46.74,46.77,46.6,46.64,24690.0,39.0078,39.0329,38.891,38.9244,24690.0
2019-04-04 12:20:00,46.62,46.66,46.61,46.65,17070.0,38.9077,38.9411,38.8993,38.9327,17070.0
2019-04-04 12:30:00,46.65,46.73,46.63,46.71,20979.0,38.9327,38.9995,38.916,38.9828,20979.0
2019-04-04 12:40:00,46.71,46.75,46.69,46.73,17496.0,38.9828,39.0162,38.9661,38.9995,17496.0
2019-04-04 12:50:00,46.72,46.76,46.71,46.75,49492.0,38.9911,39.0245,38.9828,39.0162,49492.0
2019-04-04 13:00:00,46.76,46.76,46.71,46.75,24159.0,39.0245,39.0245,38.9828,39.0162,24159.0
2019-04-04 13:10:00,46.75,46.8,46.73,46.78,29649.0,39.0162,39.0579,38.9995,39.0412,29649.0
2019-04-04 13:20:00,46.78,46.83,46.77,46.83,30737.0,39.0412,39.0829,39.0329,39.0829,30737.0
2019-04-04 13:30:00,46.83,46.85,46.8,46.85,17463.0,39.0829,39.0996,39.0579,39.0996,17463.0
2019-04-04 13:40:00,46.85,46.89,46.83,46.83,22901.0,39.0996,39.133,39.0829,39.0829,22901.0
2019-04-04 13:50:00,46.84,46.91,46.84,46.86,33523.0,39.0913,39.1497,39.0913,39.108,33523.0
2019-04-04 14:00:00,46.86,46.9,46.84,46.88,20715.0,39.108,39.1414,39.0913,39.1247,20715.0
2019-04-04 14:10:00,46.88,46.96,46.87,46.93,25874.0,39.1247,39.1914,39.1163,39.1664,25874.0
2019-04-04 14:20:00,46.94,46.96,46.92,46.92,20538.0,39.1747,39.1914,39.1581,39.1581,20538.0
2019-04-04 14:30:00,46.91,46.97,46.9,46.9,23858.0,39.1497,39.1998,39.1414,39.1414,23858.0
2019-04-04 14:40:00,46.91,46.92,46.85,46.88,28197.0,39.1497,39.1581,39.0996,39.1247,28197.0
2019-04-04 14:50:00,46.88,46.93,46.87,46.93,24206.0,39.1247,39.1664,39.1163,39.1664,24206.0
2019-04-04 15:00:00,46.93,46.96,46.79,46.82,39179.0,39.1664,39.1914,39.0496,39.0746,39179.0
2019-04-04 15:10:00,46.82,46.86,46.74,46.8,54829.0,39.0746,39.108,39.0078,39.0579,54829.0
2019-04-04 15:20:00,46.8,46.81,46.76,46.8,46603.0,39.0579,39.0663,39.0245,39.0579,46603.0
2019-04-04 15:30:00,46.8,46.87,46.8,46.84,69853.0,39.0579,39.1163,39.0579,39.0913,69853.0
2019-04-04 15:40:00,46.85,46.85,46.79,46.82,77360.0,39.0996,39.0996,39.0496,39.0746,77360.0
2019-04-04 15:50:00,46.82,46.92,46.8,46.87,234002.0,39.0746,39.1581,39.0579,39.1163,234002.0
2019-04-05 09:30:00,47.07,47.3,47.02,47.26,72107.0,39.2832,39.4752,39.2415,39.4418,72107.0
2019-04-05 09:40:00,47.26,47.43,47.2,47.37,50553.0,39.4418,39.5837,39.3917,39.5336,50553.0
2019-04-05 09:50:00,47.37,47.5,47.34,47.46,35744.0,39.5336,39.6421,39.5086,39.6087,35744.0
2019-04-05 10:00:00,47.48,47.54,47.35,47.53,31458.0,39.6254,39.6755,39.5169,39.6671,31458.0
2019-04-05 10:10:00,47.53,47.55,47.48,47.5,32429.0,39.6671,39.6838,39.6254,39.6421,32429.0
2019-04-05 10:20:00,47.5,47.56,47.47,47.48,56169.0,39.6421,39.6922,39.6171,39.6254,56169.0
2019-04-05 10:30:00,47.49,47.63,47.47,47.59,41076.0,39.6338,39.7506,39.6171,39.7172,41076.0
2019-04-05 10:40:00,47.59,47.68,47.53,47.64,36266.0,39.7172,39.7923,39.6671,39.7589,36266.0
2019-04-05 10:50:00,47.64,47.65,47.5,47.5,33407.0,39.7589,39.7673,39.6421,39.6421,33407.0
2019-04-05 11:00:00,47.5,47.62,47.5,47.61,36220.0,39.6421,39.7423,39.6421,39.7339,36220.0
2019-04-05 11:10:00,47.62,47.78,47.56,47.77,66934.0,39.7423,39.8758,39.6922,39.8674,66934.0
2019-04-05 11:20:00,47.77,47.8,47.67,47.79,47301.0,39.8674,39.8925,39.784,39.8841,47301.0
2019-04-05 11:30:00,47.79,47.98,47.78,47.96,86344.0,39.8841,40.0427,39.8758,40.026,86344.0
2019-04-05 11:40:00,47.95,48.04,47.91,47.95,104661.0,40.0177,40.0928,39.9843,40.0177,104661.0
2019-04-05 11:50:00,47.94,48.01,47.92,48.0,40940.0,40.0093,40.0677,39.9926,40.0594,40940.0
2019-04-05 12:00:00,47.99,48.0,47.87,47.9,29802.0,40.051,40.0594,39.9509,39.9759,29802.0
2019-04-05 12:10:00,47.9,47.94,47.88,47.9,33695.0,39.9759,40.0093,39.9592,39.9759,33695.0
2019-04-05 12:20:00,47.9,47.96,47.87,47.88,37786.0,39.9759,40.026,39.9509,39.9592,37786.0
2019-04-05 12:30:00,47.88,47.92,47.85,47.87,41596.0,39.9592,39.9926,39.9342,39.9509,41596.0
2019-04-05 12:40:00,47.86,47.9,47.82,47.89,23964.0,39.9426,39.9759,39.9092,39.9676,23964.0
2019-04-05 12:50:00,47.89,47.97,47.85,47.96,19452.0,39.9676,40.0344,39.9342,40.026,19452.0
2019-04-05 13:00:00,47.96,47.97,47.84,47.85,38307.0,40.026,40.0344,39.9259,39.9342,38307.0
2019-04-05 13:10:00,47.84,47.84,47.66,47.68,44610.0,39.9259,39.9259,39.7756,39.7923,44610.0
2019-04-05 13:20:00,47.69,47.71,47.59,47.63,40912.0,39.8007,39.8174,39.7172,39.7506,40912.0
2019-04-05 13:30:00,47.63,47.81,47.6,47.81,28179.0,39.7506,39.9008,39.7256,39.9008,28179.0
2019-04-05 13:40:00,47.8,47.86,47.7,47.71,44972.0,39.8925,39.9426,39.809,39.8174,44972.0
2019-04-05 13:50:00,47.72,47.77,47.5,47.57,81593.0,39.8257,39.8674,39.6421,39.7005,81593.0
2019-04-05 14:00:00,47.56,47.67,47.44,47.67,43850.0,39.6922,39.784,39.592,39.784,43850.0
2019-04-05 14:10:00,47.66,47.73,47.65,47.69,44960.0,39.7756,39.8341,39.7673,39.8007,44960.0
2019-04-05 14:20:00,47.69,47.7,47.6,47.66,80666.0,39.8007,39.809,39.7256,39.7756,80666.0
2019-04-05 14:30:00,47.66,47.67,47.55,47.59,48822.0,39.7756,39.784,39.6838,39.7172,48822.0
2019-04-05 14:40:00,47.59,47.6,47.55,47.6,27363.0,39.7172,39.7256,39.6838,39.7256,27363.0
2019-04-05 14:50:00,47.59,47.59,47.4,47.48,49484.0,39.7172,39.7172,39.5586,39.6254,49484.0
2019-04-05 15:00:00,47.49,47.52,47.45,47.48,40016.0,39.6338,39.6588,39.6004,39.6254,40016.0
2019-04-05 15:10:00,47.48,47.51,47.42,47.48,47312.0,39.6254,39.6505,39.5753,39.6254,47312.0
2019-04-05 15:20:00,47.48,47.52,47.47,47.5,36486.0,39.6254,39.6588,39.6171,39.6421,36486.0
2019-04-05 15:30:00,47.5,47.56,47.49,47.5,74704.0,39.6421,39.6922,39.6338,39.6421,74704.0
2019-04-05 15:40:00,47.51,47.51,47.43,47.48,93806.0,39.6505,39.6505,39.5837,39.6254,93806.0
2019-04-05 15:50:00,47.47,47.53,47.42,47.49,255158.0,39.6171,39.6671,39.5753,39.6338,255158.0
2019-04-08 09:30:00,47.42,47.47,47.02,47.09,65035.0,39.5753,39.6171,39.2415,39.2999,65035.0
2019-04-08 09:40:00,47.07,47.23,47.06,47.15,24405.0,39.2832,39.4168,39.2749,39.35,24405.0
2019-04-08 09:50:00,47.16,47.26,47.09,47.19,30021.0,39.3584,39.4418,39.2999,39.3834,30021.0
2019-04-08 10:00:00,47.19,47.32,47.14,47.22,22083.0,39.3834,39.4919,39.3417,39.4084,22083.0
2019-04-08 10:10:00,47.21,47.31,47.21,47.29,17016.0,39.4001,39.4835,39.4001,39.4668,17016.0
2019-04-08 10:20:00,47.28,47.39,47.24,47.38,28622.0,39.4585,39.5503,39.4251,39.542,28622.0
2019-04-08 10:30:00,47.38,47.47,47.33,47.42,71809.0,39.542,39.6171,39.5002,39.5753,71809.0
2019-04-08 10:40:00,47.41,47.56,47.4,47.52,33012.0,39.567,39.6922,39.5586,39.6588,33012.0
2019-04-08 10:50:00,47.51,47.62,47.51,47.58,18640.0,39.6505,39.7423,39.6505,39.7089,18640.0
2019-04-08 11:00:00,47.58,47.62,47.52,47.53,23977.0,39.7089,39.7423,39.6588,39.6671,23977.0
2019-04-08 11:10:00,47.52,47.6,47.49,47.58,32147.0,39.6588,39.7256,39.6338,39.7089,32147.0
2019-04-08 11:20:00,47.57,47.66,47.5,47.65,22671.0,39.7005,39.7756,39.6421,39.7673,22671.0
2019-04-08 11:30:00,47.66,47.77,47.66,47.74,22535.0,39.7756,39.8674,39.7756,39.8424,22535.0
2019-04-08 11:40:00,47.73,47.77,47.68,47.73,22371.0,39.8341,39.8674,39.7923,39.8341,22371.0
2019-04-08 11:50:00,47.74,47.74,47.62,47.62,20169.0,39.8424,39.8424,39.7423,39.7423,20169.0
2019-04-08 12:00:00,47.62,47.65,47.5,47.5,22070.0,39.7423,39.7673,39.6421,39.6421,22070.0
2019-04-08 12:10:00,47.49,47.5,47.37,47.43,13218.0,39.6338,39.6421,39.5336,39.5837,13218.0
2019-04-08 12:20:00,47.42,47.46,47.39,47.44,17247.0,39.5753,39.6087,39.5503,39.592,17247.0
2019-04-08 12:30:00,47.42,47.47,47.39,47.47,8704.0,39.5753,39.6171,39.5503,39.6171,8704.0
2019-04-08 12:40:00,47.47,47.48,47.29,47.3,27538.0,39.6171,39.6254,39.4668,39.4752,27538.0
2019-04-08 12:50:00,47.31,47.36,47.31,47.34,22557.0,39.4835,39.5253,39.4835,39.5086,22557.0
2019-04-08 13:00:00,47.36,47.39,47.17,47.17,49688.0,39.5253,39.5503,39.3667,39.3667,49688.0
2019-04-08 13:10:00,47.18,47.18,47.05,47.05,42302.0,39.375,39.375,39.2665,39.2665,42302.0
2019-04-08 13:20:00,47.06,47.06,46.92,46.94,78096.0,39.2749,39.2749,39.1581,39.1747,78096.0
2019-04-08 13:30:00,46.95,47.12,46.94,47.11,40056.0,39.1831,39.325,39.1747,39.3166,40056.0
2019-04-08 13:40:00,47.12,47.28,47.07,47.15,135878.0,39.325,39.4585,39.2832,39.35,135878.0
2019-04-08 13:50:00,47.14,47.18,47.11,47.13,36709.0,39.3417,39.375,39.3166,39.3333,36709.0
2019-04-08 14:00:00,47.13,47.15,47.08,47.15,42800.0,39.3333,39.35,39.2916,39.35,42800.0
2019-04-08 14:10:00,47.16,47.22,47.16,47.19,21986.0,39.3584,39.4084,39.3584,39.3834,21986.0
2019-04-08 14:20:00,47.19,47.19,47.06,47.16,60205.0,39.3834,39.3834,39.2749,39.3584,60205.0
2019-04-08 14:30:00,47.16,47.19,47.14,47.17,22228.0,39.3584,39.3834,39.3417,39.3667,22228.0
2019-04-08 14:40:00,47.16,47.24,47.13,47.21,18352.0,39.3584,39.4251,39.3333,39.4001,18352.0
2019-04-08 14:50:00,47.21,47.32,47.21,47.32,20816.0,39.4001,39.4919,39.4001,39.4919,20816.0
2019-04-08 15:00:00,47.31,47.35,47.3,47.33,22863.0,39.4835,39.5169,39.4752,39.5002,22863.0
2019-04-08 15:10:00,47.33,47.38,47.3,47.36,27877.0,39.5002,39.542,39.4752,39.5253,27877.0
2019-04-08 15:20:00,47.36,47.38,47.32,47.33,31177.0,39.5253,39.542,39.4919,39.5002,31177.0
2019-04-08 15:30:00,47.32,47.37,47.29,47.37,39061.0,39.4919,39.5336,39.4668,39.5336,39061.0
2019-04-08 15:40:00,47.36,47.44,47.34,47.44,59332.0,39.5253,39.592,39.5086,39.592,59332.0
2019-04-08 15:50:00,47.44,47.55,47.44,47.55,200015.0,39.592,39.6838,39.592,39.6838,200015.0
2019-04-09 09:30:00,47.34,47.47,47.17,47.3,57911.0,39.5086,39.6171,39.3667,39.4752,57911.0
2019-04-09 09:40:00,47.3,47.46,47.24,47.33,25647.0,39.4752,39.6087,39.4251,39.5002,25647.0
2019-04-09 09:50:00,47.31,47.4,47.26,47.32,21732.0,39.4835,39.5586,39.4418,39.4919,21732.0
2019-04-09 10:00:00,47.31,47.32,47.2,47.24,31933.0,39.4835,39.4919,39.3917,39.4251,31933.0
2019-04-09 10:10:00,47.22,47.22,47.09,47.16,33886.0,39.4084,39.4084,39.2999,39.3584,33886.0
2019-04-09 10:20:00,47.14,47.23,47.13,47.2,40124.0,39.3417,39.4168,39.3333,39.3917,40124.0
2019-04-09 10:30:00,47.21,47.23,47.12,47.12,30884.0,39.4001,39.4168,39.325,39.325,30884.0
2019-04-09 10:40:00,47.13,47.13,46.99,47.03,24118.0,39.3333,39.3333,39.2165,39.2499,24118.0
2019-04-09 10:50:00,47.03,47.31,47.03,47.3,27198.0,39.2499,39.4835,39.2499,39.4752,27198.0
2019-04-09 11:00:00,47.3,47.37,47.29,47.36,21069.0,39.4752,39.5336,39.4668,39.5253,21069.0
2019-04-09 11:10:00,47.35,47.39,47.33,47.37,22179.0,39.5169,39.5503,39.5002,39.5336,22179.0
2019-04-09 11:20:00,47.38,47.47,47.37,47.47,21227.0,39.542,39.6171,39.5336,39.6171,21227.0
2019-04-09 11:30:00,47.47,47.51,47.32,47.33,18976.0,39.6171,39.6505,39.4919,39.5002,18976.0
2019-04-09 11:40:00,47.32,47.32,47.2,47.27,40064.0,39.4919,39.4919,39.3917,39.4502,40064.0
2019-04-09 11:50:00,47.25,47.4,47.23,47.37,23097.0,39.4335,39.5586,39.4168,39.5336,23097.0
2019-04-09 12:00:00,47.35,47.39,47.31,47.36,28094.0,39.5169,39.5503,39.4835,39.5253,28094.0
2019-04-09 12:10:00,47.36,47.47,47.35,47.44,22295.0,39.5253,39.6171,39.5169,39.592,22295.0
2019-04-09 12:20:00,47.44,47.45,47.39,47.41,29977.0,39.592,39.6004,39.5503,39.567,29977.0
2019-04-09 12:30:00,47.41,47.46,47.38,47.4,20869.0,39.567,39.6087,39.542,39.5586,20869.0
2019-04-09 12:40:00,47.41,47.48,47.4,47.45,26270.0,39.567,39.6254,39.5586,39.6004,26270.0
2019-04-09 12:50:00,47.46,47.52,47.46,47.48,19981.0,39.6087,39.6588,39.6087,39.6254,19981.0
2019-04-09 13:00:00,47.47,47.57,47.46,47.57,41540.0,39.6171,39.7005,39.6087,39.7005,41540.0
2019-04-09 13:10:00,47.57,47.57,47.51,47.55,17151.0,39.7005,39.7005,39.6505,39.6838,17151.0
2019-04-09 13:20:00,47.55,47.6,47.53,47.56,10674.0,39.6838,39.7256,39.6671,39.6922,10674.0
2019-04-09 13:30:00,47.56,47.58,47.54,47.56,14428.0,39.6922,39.7089,39.6755,39.6922,14428.0
2019-04-09 13:40:00,47.56,47.58,47.53,47.56,14476.0,39.6922,39.7089,39.6671,39.6922,14476.0
2019-04-09 13:50:00,47.57,47.58,47.52,47.54,18846.0,39.7005,39.7089,39.6588,39.6755,18846.0
2019-04-09 14:00:00,47.55,47.6,47.5,47.51,32807.0,39.6838,39.7256,39.6421,39.6505,32807.0
2019-04-09 14:10:00,47.5,47.56,47.5,47.5,20410.0,39.6421,39.6922,39.6421,39.6421,20410.0
2019-04-09 14:20:00,47.5,47.59,47.5,47.53,22883.0,39.6421,39.7172,39.6421,39.6671,22883.0
2019-04-09 14:30:00,47.53,47.56,47.48,47.52,32359.0,39.6671,39.6922,39.6254,39.6588,32359.0
2019-04-09 14:40:00,47.51,47.51,47.42,47.43,25600.0,39.6505,39.6505,39.5753,39.5837,25600.0
2019-04-09 14:50:00,47.43,47.52,47.42,47.43,76116.0,39.5837,39.6588,39.5753,39.5837,76116.0
2019-04-09 15:00:00,47.44,47.47,47.39,47.41,36332.0,39.592,39.6171,39.5503,39.567,36332.0
2019-04-09 15:10:00,47.41,47.42,47.33,47.36,33807.0,39.567,39.5753,39.5002,39.5253,33807.0
2019-04-09 15:20:00,47.36,47.36,47.3,47.31,37782.0,39.5253,39.5253,39.4752,39.4835,37782.0
2019-04-09 15:30:00,47.31,47.38,47.28,47.38,65823.0,39.4835,39.542,39.4585,39.542,65823.0
2019-04-09 15:40:00,47.38,47.46,47.38,47.4,55308.0,39.542,39.6087,39.542,39.5586,55308.0
2019-04-09 15:50:00,47.4,47.41,47.26,47.36,216017.0,39.5586,39.567,39.4418,39.5253,216017.0
2019-04-10 09:30:00,47.43,47.43,46.83,47.0,77201.0,39.5837,39.5837,39.0829,39.2248,77201.0
2019-04-10 09:40:00,47.03,47.15,46.99,47.08,109173.0,39.2499,39.35,39.2165,39.2916,109173.0
2019-04-10 09:50:00,47.08,47.08,46.79,46.8,128065.0,39.2916,39.2916,39.0496,39.0579,128065.0
2019-04-10 10:00:00,46.8,46.88,46.67,46.71,73282.0,39.0579,39.1247,38.9494,38.9828,73282.0
2019-04-10 10:10:00,46.71,46.74,46.62,46.71,35603.0,38.9828,39.0078,38.9077,38.9828,35603.0
2019-04-10 10:20:00,46.72,46.78,46.63,46.68,27626.0,38.9911,39.0412,38.916,38.9578,27626.0
2019-04-10 10:30:00,46.69,46.73,46.61,46.68,26601.0,38.9661,38.9995,38.8993,38.9578,26601.0
2019-04-10 10:40:00,46.67,46.76,46.61,46.74,23300.0,38.9494,39.0245,38.8993,39.0078,23300.0
2019-04-10 10:50:00,46.75,46.75,46.66,46.73,37421.0,39.0162,39.0162,38.9411,38.9995,37421.0
2019-04-10 11:00:00,46.73,46.78,46.68,46.75,95742.0,38.9995,39.0412,38.9578,39.0162,95742.0
2019-04-10 11:10:00,46.75,46.75,46.52,46.52,76051.0,39.0162,39.0162,38.8242,38.8242,76051.0
2019-04-10 11:20:00,46.51,46.52,46.44,46.44,58134.0,38.8159,38.8242,38.7575,38.7575,58134.0
2019-04-10 11:30:00,46.45,46.5,46.39,46.39,59211.0,38.7658,38.8075,38.7157,38.7157,59211.0
2019-04-10 11:40:00,46.39,46.4,46.24,46.25,72091.0,38.7157,38.7241,38.5905,38.5989,72091.0
2019-04-10 11:50:00,46.25,46.3,46.22,46.26,53949.0,38.5989,38.6406,38.5739,38.6072,53949.0
2019-04-10 12:00:00,46.26,46.3,46.13,46.13,123875.0,38.6072,38.6406,38.4987,38.4987,123875.0
2019-04-10 12:10:00,46.13,46.26,46.09,46.26,44535.0,38.4987,38.6072,38.4654,38.6072,44535.0
2019-04-10 12:20:00,46.25,46.47,46.23,46.47,60342.0,38.5989,38.7825,38.5822,38.7825,60342.0
2019-04-10 12:30:00,46.48,46.52,46.39,46.39,82185.0,38.7908,38.8242,38.7157,38.7157,82185.0
2019-04-10 12:40:00,46.4,46.6,46.39,46.6,60480.0,38.7241,38.891,38.7157,38.891,60480.0
2019-04-10 12:50:00,46.59,46.59,46.54,46.57,24145.0,38.8826,38.8826,38.8409,38.866,24145.0
2019-04-10 13:00:00,46.57,46.67,46.52,46.64,31516.0,38.866,38.9494,38.8242,38.9244,31516.0
2019-04-10 13:10:00,46.64,46.68,46.61,46.65,26173.0,38.9244,38.9578,38.8993,38.9327,26173.0
2019-04-10 13:20:00,46.66,46.66,46.59,46.61,26332.0,38.9411,38.9411,38.8826,38.8993,26332.0
2019-04-10 13:30:00,46.61,46.81,46.61,46.78,58025.0,38.8993,39.0663,38.8993,39.0412,58025.0
2019-04-10 13:40:00,46.78,46.81,46.76,46.79,31094.0,39.0412,39.0663,39.0245,39.0496,31094.0
2019-04-10 13:50:00,46.78,46.85,46.74,46.83,39963.0,39.0412,39.0996,39.0078,39.0829,39963.0
2019-04-10 14:00:00,46.84,46.84,46.74,46.8,33368.0,39.0913,39.0913,39.0078,39.0579,33368.0
2019-04-10 14:10:00,46.79,46.81,46.71,46.78,37216.0,39.0496,39.0663,38.9828,39.0412,37216.0
2019-04-10 14:20:00,46.79,46.85,46.75,46.83,76827.0,39.0496,39.0996,39.0162,39.0829,76827.0
2019-04-10 14:30:00,46.82,46.82,46.68,46.8,42451.0,39.0746,39.0746,38.9578,39.0579,42451.0
2019-04-10 14:40:00,46.8,46.94,46.8,46.93,51574.0,39.0579,39.1747,39.0579,39.1664,51574.0
2019-04-10 14:50:00,46.94,46.98,46.89,46.94,119102.0,39.1747,39.2081,39.133,39.1747,119102.0
2019-04-10 15:00:00,46.94,47.08,46.92,47.07,76511.0,39.1747,39.2916,39.1581,39.2832,76511.0
2019-04-10 15:10:00,47.07,47.08,46.91,46.97,64061.0,39.2832,39.2916,39.1497,39.1998,64061.0
2019-04-10 15:20:00,46.97,47.0,46.93,46.94,45358.0,39.1998,39.2248,39.1664,39.1747,45358.0
2019-04-10 15:30:00,46.93,46.97,46.87,46.88,61399.0,39.1664,39.1998,39.1163,39.1247,61399.0
2019-04-10 15:40:00,46.88,46.95,46.87,46.92,79435.0,39.1247,39.1831,39.1163,39.1581,79435.0
2019-04-10 15:50:00,46.93,46.95,46.87,46.95,253462.0,39.1664,39.1831,39.1163,39.1831,253462.0
2019-04-11 09:30:00,47.13,47.13,46.87,47.07,40725.0,39.3333,39.3333,39.1163,39.2832,40725.0
2019-04-11 09:40:00,47.07,47.15,46.9,46.91,23206.0,39.2832,39.35,39.1414,39.1497,23206.0
2019-04-11 09:50:00,46.92,47.21,46.91,47.17,49916.0,39.1581,39.4001,39.1497,39.3667,49916.0
2019-04-11 10:00:00,47.18,47.19,46.98,47.0,33650.0,39.375,39.3834,39.2081,39.2248,33650.0
2019-04-11 10:10:00,47.0,47.02,46.91,46.94,66805.0,39.2248,39.2415,39.1497,39.1747,66805.0
2019-04-11 10:20:00,46.94,46.96,46.81,46.82,24568.0,39.1747,39.1914,39.0663,39.0746,24568.0
2019-04-11 10:30:00,46.82,46.82,46.65,46.68,35066.0,39.0746,39.0746,38.9327,38.9578,35066.0
2019-04-11 10:40:00,46.69,46.85,46.65,46.84,123754.0,38.9661,39.0996,38.9327,39.0913,123754.0
2019-04-11 10:50:00,46.84,46.94,46.65,46.68,196815.0,39.0913,39.1747,38.9327,38.9578,196815.0
2019-04-11 11:00:00,46.68,46.69,46.56,46.63,25871.0,38.9578,38.9661,38.8576,38.916,25871.0
2019-04-11 11:10:00,46.63,46.73,46.58,46.73,59652.0,38.916,38.9995,38.8743,38.9995,59652.0
2019-04-11 11:20:00,46.73,46.78,46.55,46.56,72105.0,38.9995,39.0412,38.8493,38.8576,72105.0
2019-04-11 11:30:00,46.55,46.56,46.43,46.48,55637.0,38.8493,38.8576,38.7491,38.7908,55637.0
2019-04-11 11:40:00,46.48,46.48,46.32,46.33,29771.0,38.7908,38.7908,38.6573,38.6657,29771.0
2019-04-11 11:50:00,46.32,46.39,46.3,46.38,33443.0,38.6573,38.7157,38.6406,38.7074,33443.0
2019-04-11 12:00:00,46.39,46.41,46.27,46.29,21724.0,38.7157,38.7324,38.6156,38.6323,21724.0
2019-04-11 12:10:00,46.27,46.39,46.27,46.34,51758.0,38.6156,38.7157,38.6156,38.674,51758.0
2019-04-11 12:20:00,46.34,46.36,46.31,46.34,19298.0,38.674,38.6907,38.649,38.674,19298.0
2019-04-11 12:30:00,46.34,46.35,46.24,46.28,74425.0,38.674,38.6823,38.5905,38.6239,74425.0
2019-04-11 12:40:00,46.28,46.3,46.23,46.24,28980.0,38.6239,38.6406,38.5822,38.5905,28980.0
2019-04-11 12:50:00,46.23,46.3,46.2,46.29,20794.0,38.5822,38.6406,38.5572,38.6323,20794.0
2019-04-11 13:00:00,46.29,46.29,46.24,46.27,17567.0,38.6323,38.6323,38.5905,38.6156,17567.0
2019-04-11 13:10:00,46.27,46.33,46.27,46.3,14709.0,38.6156,38.6657,38.6156,38.6406,14709.0
2019-04-11 13:20:00,46.31,46.38,46.31,46.35,17572.0,38.649,38.7074,38.649,38.6823,17572.0
2019-04-11 13:30:00,46.36,46.37,46.23,46.24,32418.0,38.6907,38.699,38.5822,38.5905,32418.0
2019-04-11 13:40:00,46.24,46.27,46.2,46.26,19916.0,38.5905,38.6156,38.5572,38.6072,19916.0
2019-04-11 13:50:00,46.27,46.32,46.25,46.3,25071.0,38.6156,38.6573,38.5989,38.6406,25071.0
2019-04-11 14:00:00,46.29,46.31,46.27,46.28,28592.0,38.6323,38.649,38.6156,38.6239,28592.0
2019-04-11 14:10:00,46.28,46.32,46.28,46.29,28986.0,38.6239,38.6573,38.6239,38.6323,28986.0
2019-04-11 14:20:00,46.29,46.29,46.23,46.24,27393.0,38.6323,38.6323,38.5822,38.5905,27393.0
2019-04-11 14:30:00,46.25,46.31,46.25,46.27,25094.0,38.5989,38.649,38.5989,38.6156,25094.0
2019-04-11 14:40:00,46.28,46.35,46.28,46.3,22708.0,38.6239,38.6823,38.6239,38.6406,22708.0
2019-04-11 14:50:00,46.3,46.31,46.27,46.27,25474.0,38.6406,38.649,38.6156,38.6156,25474.0
2019-04-11 15:00:00,46.27,46.32,46.25,46.28,28003.0,38.6156,38.6573,38.5989,38.6239,28003.0
2019-04-11 15:10:00,46.28,46.32,46.25,46.27,34992.0,38.6239,38.6573,38.5989,38.6156,34992.0
2019-04-11 15:20:00,46.26,46.27,46.22,46.23,45118.0,38.6072,38.6156,38.5739,38.5822,45118.0
2019-04-11 15:30:00,46.24,46.32,46.23,46.31,61083.0,38.5905,38.6573,38.5822,38.649,61083.0
2019-04-11 15:40:00,46.31,46.35,46.27,46.29,75567.0,38.649,38.6823,38.6156,38.6323,75567.0
2019-04-11 15:50:00,46.29,46.43,46.28,46.37,197068.0,38.6323,38.7491,38.6239,38.699,197068.0
2019-04-12 09:30:00,46.7,46.81,46.5,46.78,40655.0,38.9744,39.0663,38.8075,39.0412,40655.0
2019-04-12 09:40:00,46.78,46.98,46.76,46.76,40788.0,39.0412,39.2081,39.0245,39.0245,40788.0
2019-04-12 09:50:00,46.75,46.91,46.71,46.86,28738.0,39.0162,39.1497,38.9828,39.108,28738.0
2019-04-12 10:00:00,46.86,47.06,46.85,47.05,42615.0,39.108,39.2749,39.0996,39.2665,42615.0
2019-04-12 10:10:00,47.04,47.19,47.04,47.1,125421.0,39.2582,39.3834,39.2582,39.3083,125421.0
2019-04-12 10:20:00,47.1,47.25,47.08,47.18,63690.0,39.3083,39.4335,39.2916,39.375,63690.0
2019-04-12 10:30:00,47.19,47.25,46.9,46.92,56340.0,39.3834,39.4335,39.1414,39.1581,56340.0
2019-04-12 10:40:00,46.91,47.04,46.82,47.04,40885.0,39.1497,39.2582,39.0746,39.2582,40885.0
2019-04-12 10:50:00,47.04,47.04,46.92,46.94,24983.0,39.2582,39.2582,39.1581,39.1747,24983.0
2019-04-12 11:00:00,46.96,47.01,46.93,46.94,36290.0,39.1914,39.2332,39.1664,39.1747,36290.0
2019-04-12 11:10:00,46.93,47.08,46.93,47.04,24493.0,39.1664,39.2916,39.1664,39.2582,24493.0
2019-04-12 11:20:00,47.05,47.06,46.95,47.01,18247.0,39.2665,39.2749,39.1831,39.2332,18247.0
2019-04-12 11:30:00,47.0,47.06,46.96,47.06,76428.0,39.2248,39.2749,39.1914,39.2749,76428.0
2019-04-12 11:40:00,47.06,47.11,47.0,47.03,39646.0,39.2749,39.3166,39.2248,39.2499,39646.0
2019-04-12 11:50:00,47.02,47.1,47.01,47.05,36165.0,39.2415,39.3083,39.2332,39.2665,36165.0
2019-04-12 12:00:00,47.05,47.09,46.92,46.98,45146.0,39.2665,39.2999,39.1581,39.2081,45146.0
2019-04-12 12:10:00,46.97,47.1,46.96,47.02,25050.0,39.1998,39.3083,39.1914,39.2415,25050.0
2019-04-12 12:20:00,47.01,47.12,47.01,47.09,28818.0,39.2332,39.325,39.2332,39.2999,28818.0
2019-04-12 12:30:00,47.09,47.14,47.06,47.14,28303.0,39.2999,39.3417,39.2749,39.3417,28303.0
2019-04-12 12:40:00,47.13,47.21,47.11,47.2,55305.0,39.3333,39.4001,39.3166,39.3917,55305.0
2019-04-12 12:50:00,47.2,47.3,47.2,47.28,61684.0,39.3917,39.4752,39.3917,39.4585,61684.0
2019-04-12 13:00:00,47.28,47.29,47.14,47.14,31125.0,39.4585,39.4668,39.3417,39.3417,31125.0
2019-04-12 13:10:00,47.14,47.22,47.12,47.21,28257.0,39.3417,39.4084,39.325,39.4001,28257.0
2019-04-12 13:20:00,47.21,47.26,47.19,47.21,28319.0,39.4001,39.4418,39.3834,39.4001,28319.0
2019-04-12 13:30:00,47.21,47.22,47.13,47.16,29371.0,39.4001,39.4084,39.3333,39.3584,29371.0
2019-04-12 13:40:00,47.16,47.2,47.11,47.2,36029.0,39.3584,39.3917,39.3166,39.3917,36029.0
2019-04-12 13:50:00,47.19,47.19,47.11,47.15,78727.0,39.3834,39.3834,39.3166,39.35,78727.0
2019-04-12 14:00:00,47.16,47.28,47.16,47.23,50557.0,39.3584,39.4585,39.3584,39.4168,50557.0
2019-04-12 14:10:00,47.23,47.24,47.16,47.18,37212.0,39.4168,39.4251,39.3584,39.375,37212.0
2019-04-12 14:20:00,47.17,47.22,47.16,47.21,53223.0,39.3667,39.4084,39.3584,39.4001,53223.0
2019-04-12 14:30:00,47.2,47.22,47.02,47.02,46126.0,39.3917,39.4084,39.2415,39.2415,46126.0
2019-04-12 14:40:00,47.03,47.04,46.86,46.89,53126.0,39.2499,39.2582,39.108,39.133,53126.0
2019-04-12 14:50:00,46.88,46.93,46.83,46.86,36732.0,39.1247,39.1664,39.0829,39.108,36732.0
2019-04-12 15:00:00,46.86,46.93,46.86,46.93,59414.0,39.108,39.1664,39.108,39.1664,59414.0
2019-04-12 15:10:00,46.93,46.95,46.89,46.9,40568.0,39.1664,39.1831,39.133,39.1414,40568.0
2019-04-12 15:20:00,46.9,46.9,46.83,46.88,49307.0,39.1414,39.1414,39.0829,39.1247,49307.0
2019-04-12 15:30:00,46.87,46.93,46.84,46.93,75427.0,39.1163,39.1664,39.0913,39.1664,75427.0
2019-04-12 15:40:00,46.93,46.94,46.78,46.79,102726.0,39.1664,39.1747,39.0412,39.0496,102726.0
2019-04-12 15:50:00,46.78,46.83,46.7,46.8,224809.0,39.0412,39.0829,38.9744,39.0579,224809.0
2019-04-15 09:30:00,46.99,47.23,46.91,46.96,77015.0,39.2165,39.4168,39.1497,39.1914,77015.0
2019-04-15 09:40:00,46.93,46.98,46.78,46.92,35523.0,39.1664,39.2081,39.0412,39.1581,35523.0
2019-04-15 09:50:00,46.91,47.12,46.87,47.09,38523.0,39.1497,39.325,39.1163,39.2999,38523.0
2019-04-15 10:00:00,47.09,47.42,47.07,47.39,64534.0,39.2999,39.5753,39.2832,39.5503,64534.0
2019-04-15 10:10:00,47.38,47.56,47.3,47.54,58300.0,39.542,39.6922,39.4752,39.6755,58300.0
2019-04-15 10:20:00,47.56,47.66,47.47,47.63,74785.0,39.6922,39.7756,39.6171,39.7506,74785.0
2019-04-15 10:30:00,47.63,47.63,47.52,47.54,54485.0,39.7506,39.7506,39.6588,39.6755,54485.0
2019-04-15 10:40:00,47.55,47.57,47.31,47.31,31795.0,39.6838,39.7005,39.4835,39.4835,31795.0
2019-04-15 10:50:00,47.32,47.34,47.25,47.32,59673.0,39.4919,39.5086,39.4335,39.4919,59673.0
2019-04-15 11:00:00,47.33,47.44,47.29,47.32,29667.0,39.5002,39.592,39.4668,39.4919,29667.0
2019-04-15 11:10:00,47.34,47.43,47.3,47.43,33188.0,39.5086,39.5837,39.4752,39.5837,33188.0
2019-04-15 11:20:00,47.44,47.48,47.41,47.45,18812.0,39.592,39.6254,39.567,39.6004,18812.0
2019-04-15 11:30:00,47.44,47.45,47.37,47.39,27939.0,39.592,39.6004,39.5336,39.5503,27939.0
2019-04-15 11:40:00,47.39,47.4,47.27,47.28,19239.0,39.5503,39.5586,39.4502,39.4585,19239.0
2019-04-15 11:50:00,47.28,47.31,47.24,47.24,23116.0,39.4585,39.4835,39.4251,39.4251,23116.0
2019-04-15 12:00:00,47.25,47.26,47.13,47.14,30947.0,39.4335,39.4418,39.3333,39.3417,30947.0
2019-04-15 12:10:00,47.13,47.13,47.04,47.07,20840.0,39.3333,39.3333,39.2582,39.2832,20840.0
2019-04-15 12:20:00,47.06,47.09,47.01,47.05,13605.0,39.2749,39.2999,39.2332,39.2665,13605.0
2019-04-15 12:30:00,47.06,47.09,47.02,47.09,18881.0,39.2749,39.2999,39.2415,39.2999,18881.0
2019-04-15 12:40:00,47.1,47.2,47.1,47.17,14877.0,39.3083,39.3917,39.3083,39.3667,14877.0
2019-04-15 12:50:00,47.16,47.16,47.07,47.07,14280.0,39.3584,39.3584,39.2832,39.2832,14280.0
2019-04-15 13:00:00,47.08,47.18,47.07,47.17,15214.0,39.2916,39.375,39.2832,39.3667,15214.0
2019-04-15 13:10:00,47.17,47.18,47.12,47.15,20260.0,39.3667,39.375,39.325,39.35,20260.0
2019-04-15 13:20:00,47.15,47.22,47.13,47.21,31488.0,39.35,39.4084,39.3333,39.4001,31488.0
2019-04-15 13:30:00,47.22,47.29,47.2,47.21,13437.0,39.4084,39.4668,39.3917,39.4001,13437.0
2019-04-15 13:40:00,47.23,47.24,47.15,47.18,19779.0,39.4168,39.4251,39.35,39.375,19779.0
2019-04-15 13:50:00,47.17,47.26,47.17,47.23,20170.0,39.3667,39.4418,39.3667,39.4168,20170.0
2019-04-15 14:00:00,47.23,47.26,47.19,47.25,22726.0,39.4168,39.4418,39.3834,39.4335,22726.0
2019-04-15 14:10:00,47.26,47.26,47.18,47.18,27502.0,39.4418,39.4418,39.375,39.375,27502.0
2019-04-15 14:20:00,47.18,47.23,47.17,47.21,25702.0,39.375,39.4168,39.3667,39.4001,25702.0
2019-04-15 14:30:00,47.21,47.24,47.18,47.2,29861.0,39.4001,39.4251,39.375,39.3917,29861.0
2019-04-15 14:40:00,47.2,47.32,47.19,47.3,29252.0,39.3917,39.4919,39.3834,39.4752,29252.0
2019-04-15 14:50:00,47.31,47.4,47.28,47.3,28909.0,39.4835,39.5586,39.4585,39.4752,28909.0
2019-04-15 15:00:00,47.3,47.33,47.27,47.29,32858.0,39.4752,39.5002,39.4502,39.4668,32858.0
2019-04-15 15:10:00,47.29,47.32,47.23,47.23,35249.0,39.4668,39.4919,39.4168,39.4168,35249.0
2019-04-15 15:20:00,47.24,47.26,47.19,47.22,67215.0,39.4251,39.4418,39.3834,39.4084,67215.0
2019-04-15 15:30:00,47.21,47.21,47.1,47.14,89032.0,39.4001,39.4001,39.3083,39.3417,89032.0
2019-04-15 15:40:00,47.14,47.17,47.08,47.1,148905.0,39.3417,39.3667,39.2916,39.3083,148905.0
2019-04-15 15:50:00,47.1,47.18,47.02,47.08,675556.0,39.3083,39.375,39.2415,39.2916,675556.0
2019-04-16 09:30:00,47.38,47.41,47.22,47.27,51296.0,39.542,39.567,39.4084,39.4502,51296.0
2019-04-16 09:40:00,47.27,47.33,47.02,47.03,47551.0,39.4502,39.5002,39.2415,39.2499,47551.0
2019-04-16 09:50:00,47.03,47.06,46.94,46.95,36322.0,39.2499,39.2749,39.1747,39.1831,36322.0
2019-04-16 10:00:00,46.94,46.96,46.86,46.88,49286.0,39.1747,39.1914,39.108,39.1247,49286.0
2019-04-16 10:10:00,46.89,46.93,46.75,46.75,43472.0,39.133,39.1664,39.0162,39.0162,43472.0
2019-04-16 10:20:00,46.76,46.77,46.59,46.59,56661.0,39.0245,39.0329,38.8826,38.8826,56661.0
2019-04-16 10:30:00,46.6,46.66,46.58,46.63,47928.0,38.891,38.9411,38.8743,38.916,47928.0
2019-04-16 10:40:00,46.63,46.74,46.62,46.68,43031.0,38.916,39.0078,38.9077,38.9578,43031.0
2019-04-16 10:50:00,46.68,46.74,46.62,46.62,41731.0,38.9578,39.0078,38.9077,38.9077,41731.0
2019-04-16 11:00:00,46.6,46.64,46.55,46.59,30709.0,38.891,38.9244,38.8493,38.8826,30709.0
2019-04-16 11:10:00,46.59,46.6,46.51,46.54,41771.0,38.8826,38.891,38.8159,38.8409,41771.0
2019-04-16 11:20:00,46.54,46.54,46.4,46.45,31888.0,38.8409,38.8409,38.7241,38.7658,31888.0
2019-04-16 11:30:00,46.44,46.51,46.36,46.37,45312.0,38.7575,38.8159,38.6907,38.699,45312.0
2019-04-16 11:40:00,46.37,46.44,46.34,46.36,27136.0,38.699,38.7575,38.674,38.6907,27136.0
2019-04-16 11:50:00,46.37,46.39,46.31,46.37,27229.0,38.699,38.7157,38.649,38.699,27229.0
2019-04-16 12:00:00,46.38,46.39,46.3,46.39,30316.0,38.7074,38.7157,38.6406,38.7157,30316.0
2019-04-16 12:10:00,46.39,46.39,46.27,46.3,34293.0,38.7157,38.7157,38.6156,38.6406,34293.0
2019-04-16 12:20:00,46.3,46.31,46.21,46.25,26959.0,38.6406,38.649,38.5655,38.5989,26959.0
2019-04-16 12:30:00,46.24,46.35,46.22,46.3,50073.0,38.5905,38.6823,38.5739,38.6406,50073.0
2019-04-16 12:40:00,46.31,46.38,46.29,46.38,26012.0,38.649,38.7074,38.6323,38.7074,26012.0
2019-04-16 12:50:00,46.38,46.54,46.37,46.51,26745.0,38.7074,38.8409,38.699,38.8159,26745.0
2019-04-16 13:00:00,46.51,46.53,46.47,46.48,51164.0,38.8159,38.8326,38.7825,38.7908,51164.0
2019-04-16 13:10:00,46.48,46.51,46.45,46.5,26364.0,38.7908,38.8159,38.7658,38.8075,26364.0
2019-04-16 13:20:00,46.5,46.52,46.39,46.45,26906.0,38.8075,38.8242,38.7157,38.7658,26906.0
2019-04-16 13:30:00,46.46,46.51,46.44,46.47,24654.0,38.7742,38.8159,38.7575,38.7825,24654.0
2019-04-16 13:40:00,46.48,46.49,46.42,46.43,66788.0,38.7908,38.7992,38.7408,38.7491,66788.0
2019-04-16 13:50:00,46.43,46.46,46.35,46.42,30759.0,38.7491,38.7742,38.6823,38.7408,30759.0
2019-04-16 14:00:00,46.42,46.52,46.41,46.48,38959.0,38.7408,38.8242,38.7324,38.7908,38959.0
2019-04-16 14:10:00,46.48,46.59,46.45,46.59,31232.0,38.7908,38.8826,38.7658,38.8826,31232.0
2019-04-16 14:20:00,46.6,46.66,46.59,46.61,42877.0,38.891,38.9411,38.8826,38.8993,42877.0
2019-04-16 14:30:00,46.62,46.8,46.61,46.65,35895.0,38.9077,39.0579,38.8993,38.9327,35895.0
2019-04-16 14:40:00,46.65,46.67,46.6,46.65,31509.0,38.9327,38.9494,38.891,38.9327,31509.0
2019-04-16 14:50:00,46.65,46.75,46.63,46.7,53748.0,38.9327,39.0162,38.916,38.9744,53748.0
2019-04-16 15:00:00,46.7,46.81,46.69,46.8,48294.0,38.9744,39.0663,38.9661,39.0579,48294.0
2019-04-16 15:10:00,46.8,46.86,46.79,46.86,73071.0,39.0579,39.108,39.0496,39.108,73071.0
2019-04-16 15:20:00,46.85,46.88,46.76,46.83,77790.0,39.0996,39.1247,39.0245,39.0829,77790.0
2019-04-16 15:30:00,46.82,46.82,46.69,46.75,120245.0,39.0746,39.0746,38.9661,39.0162,120245.0
2019-04-16 15:40:00,46.75,46.82,46.72,46.78,83767.0,39.0162,39.0746,38.9911,39.0412,83767.0
2019-04-16 15:50:00,46.78,46.8,46.74,46.75,240773.0,39.0412,39.0579,39.0078,39.0162,240773.0
2019-04-17 09:30:00,46.89,46.97,46.6,46.66,51284.0,39.133,39.1998,38.891,38.9411,51284.0
2019-04-17 09:40:00,46.64,46.73,46.23,46.3,98963.0,38.9244,38.9995,38.5822,38.6406,98963.0
2019-04-17 09:50:00,46.3,46.41,46.24,46.28,55724.0,38.6406,38.7324,38.5905,38.6239,55724.0
2019-04-17 10:00:00,46.26,46.28,45.69,45.71,220755.0,38.6072,38.6239,38.1315,38.1482,220755.0
2019-04-17 10:10:00,45.69,45.86,45.53,45.82,95592.0,38.1315,38.2734,37.998,38.24,95592.0
2019-04-17 10:20:00,45.85,45.86,45.68,45.74,56823.0,38.2651,38.2734,38.1232,38.1733,56823.0
2019-04-17 10:30:00,45.73,45.76,45.61,45.62,52120.0,38.1649,38.19,38.0648,38.0731,52120.0
2019-04-17 10:40:00,45.63,45.63,45.44,45.45,52648.0,38.0815,38.0815,37.9229,37.9312,52648.0
2019-04-17 10:50:00,45.44,45.44,45.12,45.12,78832.0,37.9229,37.9229,37.6558,37.6558,78832.0
2019-04-17 11:00:00,45.11,45.24,45.07,45.2,84557.0,37.6475,37.756,37.6141,37.7226,84557.0
2019-04-17 11:10:00,45.17,45.17,45.01,45.08,33777.0,37.6976,37.6976,37.564,37.6224,33777.0
2019-04-17 11:20:00,45.08,45.11,44.96,45.11,49483.0,37.6224,37.6475,37.5223,37.6475,49483.0
2019-04-17 11:30:00,45.09,45.14,45.01,45.06,32000.0,37.6308,37.6725,37.564,37.6058,32000.0
2019-04-17 11:40:00,45.07,45.12,44.98,45.02,24661.0,37.6141,37.6558,37.539,37.5724,24661.0
2019-04-17 11:50:00,45.03,45.04,44.8,44.85,46932.0,37.5807,37.5891,37.3888,37.4305,46932.0
2019-04-17 12:00:00,44.82,44.9,44.73,44.8,41162.0,37.4055,37.4722,37.3303,37.3888,41162.0
2019-04-17 12:10:00,44.8,44.95,44.78,44.91,30108.0,37.3888,37.514,37.3721,37.4806,30108.0
2019-04-17 12:20:00,44.91,45.0,44.89,44.99,39954.0,37.4806,37.5557,37.4639,37.5473,39954.0
2019-04-17 12:30:00,44.98,45.0,44.9,44.94,34040.0,37.539,37.5557,37.4722,37.5056,34040.0
2019-04-17 12:40:00,44.93,45.06,44.89,45.02,39688.0,37.4973,37.6058,37.4639,37.5724,39688.0
2019-04-17 12:50:00,45.02,45.11,45.0,45.11,61760.0,37.5724,37.6475,37.5557,37.6475,61760.0
2019-04-17 13:00:00,45.1,45.22,45.06,45.21,132838.0,37.6391,37.7393,37.6058,37.7309,132838.0
2019-04-17 13:10:00,45.21,45.32,45.2,45.23,59551.0,37.7309,37.8227,37.7226,37.7476,59551.0
2019-04-17 13:20:00,45.23,45.23,45.14,45.18,67680.0,37.7476,37.7476,37.6725,37.7059,67680.0
2019-04-17 13:30:00,45.18,45.21,45.05,45.08,101237.0,37.7059,37.7309,37.5974,37.6224,101237.0
2019-04-17 13:40:00,45.08,45.08,44.95,44.95,46808.0,37.6224,37.6224,37.514,37.514,46808.0
2019-04-17 13:50:00,44.94,44.96,44.85,44.92,26970.0,37.5056,37.5223,37.4305,37.4889,26970.0
2019-04-17 14:00:00,44.91,44.94,44.78,44.81,34805.0,37.4806,37.5056,37.3721,37.3971,34805.0
2019-04-17 14:10:00,44.8,44.81,44.57,44.57,50058.0,37.3888,37.3971,37.1968,37.1968,50058.0
2019-04-17 14:20:00,44.58,44.67,44.5,44.65,44344.0,37.2052,37.2803,37.1384,37.2636,44344.0
2019-04-17 14:30:00,44.65,44.82,44.65,44.82,35690.0,37.2636,37.4055,37.2636,37.4055,35690.0
2019-04-17 14:40:00,44.82,44.97,44.82,44.93,99413.0,37.4055,37.5306,37.4055,37.4973,99413.0
2019-04-17 14:50:00,44.94,45.03,44.86,44.86,135604.0,37.5056,37.5807,37.4388,37.4388,135604.0
2019-04-17 15:00:00,44.87,45.01,44.86,44.97,35570.0,37.4472,37.564,37.4388,37.5306,35570.0
2019-04-17 15:10:00,44.98,44.98,44.9,44.91,59175.0,37.539,37.539,37.4722,37.4806,59175.0
2019-04-17 15:20:00,44.91,44.92,44.85,44.89,40239.0,37.4806,37.4889,37.4305,37.4639,40239.0
2019-04-17 15:30:00,44.89,44.99,44.89,44.91,82134.0,37.4639,37.5473,37.4639,37.4806,82134.0
2019-04-17 15:40:00,44.91,44.91,44.84,44.86,98357.0,37.4806,37.4806,37.4221,37.4388,98357.0
2019-04-17 15:50:00,44.87,45.0,44.85,44.88,237550.0,37.4472,37.5557,37.4305,37.4555,237550.0
2019-04-18 09:30:00,44.92,45.31,44.9,45.31,109445.0,37.4889,37.8144,37.4722,37.8144,109445.0
2019-04-18 09:40:00,45.32,45.47,45.15,45.33,83899.0,37.8227,37.9479,37.6809,37.8311,83899.0
2019-04-18 09:50:00,45.32,45.34,44.98,45.02,64369.0,37.8227,37.8394,37.539,37.5724,64369.0
2019-04-18 10:00:00,45.0,45.04,44.9,45.03,53371.0,37.5557,37.5891,37.4722,37.5807,53371.0
2019-04-18 10:10:00,45.04,45.15,44.94,45.04,65246.0,37.5891,37.6809,37.5056,37.5891,65246.0
2019-04-18 10:20:00,45.04,45.08,44.9,44.99,39112.0,37.5891,37.6224,37.4722,37.5473,39112.0
2019-04-18 10:30:00,44.99,45.01,44.91,44.93,62824.0,37.5473,37.564,37.4806,37.4973,62824.0
2019-04-18 10:40:00,44.94,45.35,44.89,45.35,85794.0,37.5056,37.8478,37.4639,37.8478,85794.0
2019-04-18 10:50:00,45.37,45.45,45.33,45.41,52554.0,37.8645,37.9312,37.8311,37.8979,52554.0
2019-04-18 11:00:00,45.41,45.58,45.41,45.46,49079.0,37.8979,38.0397,37.8979,37.9396,49079.0
2019-04-18 11:10:00,45.48,45.5,45.32,45.33,90325.0,37.9563,37.973,37.8227,37.8311,90325.0
2019-04-18 11:20:00,45.32,45.41,45.29,45.32,79965.0,37.8227,37.8979,37.7977,37.8227,79965.0
2019-04-18 11:30:00,45.32,45.42,45.25,45.33,128334.0,37.8227,37.9062,37.7643,37.8311,128334.0
2019-04-18 11:40:00,45.33,45.38,45.27,45.27,45635.0,37.8311,37.8728,37.781,37.781,45635.0
2019-04-18 11:50:00,45.26,45.55,45.24,45.55,36564.0,37.7727,38.0147,37.756,38.0147,36564.0
2019-04-18 12:00:00,45.55,45.7,45.54,45.67,47296.0,38.0147,38.1399,38.0063,38.1148,47296.0
2019-04-18 12:10:00,45.66,45.81,45.65,45.8,43384.0,38.1065,38.2317,38.0981,38.2233,43384.0
2019-04-18 12:20:00,45.8,45.84,45.75,45.83,62066.0,38.2233,38.2567,38.1816,38.2484,62066.0
2019-04-18 12:30:00,45.83,45.9,45.7,45.71,45394.0,38.2484,38.3068,38.1399,38.1482,45394.0
2019-04-18 12:40:00,45.71,45.81,45.71,45.76,86314.0,38.1482,38.2317,38.1482,38.19,86314.0
2019-04-18 12:50:00,45.76,45.76,45.52,45.52,27426.0,38.19,38.19,37.9897,37.9897,27426.0
2019-04-18 13:00:00,45.52,45.6,45.49,45.57,29978.0,37.9897,38.0564,37.9646,38.0314,29978.0
2019-04-18 13:10:00,45.57,45.58,45.52,45.57,19249.0,38.0314,38.0397,37.9897,38.0314,19249.0
2019-04-18 13:20:00,45.58,45.7,45.56,45.65,30742.0,38.0397,38.1399,38.023,38.0981,30742.0
2019-04-18 13:30:00,45.63,45.7,45.63,45.69,42907.0,38.0815,38.1399,38.0815,38.1315,42907.0
2019-04-18 13:40:00,45.68,45.78,45.65,45.78,22420.0,38.1232,38.2066,38.0981,38.2066,22420.0
2019-04-18 13:50:00,45.79,45.81,45.72,45.74,20893.0,38.215,38.2317,38.1566,38.1733,20893.0
2019-04-18 14:00:00,45.73,45.76,45.69,45.71,51073.0,38.1649,38.19,38.1315,38.1482,51073.0
2019-04-18 14:10:00,45.71,45.74,45.68,45.69,24716.0,38.1482,38.1733,38.1232,38.1315,24716.0
2019-04-18 14:20:00,45.68,45.72,45.67,45.71,31109.0,38.1232,38.1566,38.1148,38.1482,31109.0
2019-04-18 14:30:00,45.71,45.79,45.69,45.79,41764.0,38.1482,38.215,38.1315,38.215,41764.0
2019-04-18 14:40:00,45.78,45.85,45.78,45.83,57156.0,38.2066,38.2651,38.2066,38.2484,57156.0
2019-04-18 14:50:00,45.84,45.97,45.84,45.95,57180.0,38.2567,38.3652,38.2567,38.3485,57180.0
2019-04-18 15:00:00,45.95,45.98,45.82,45.83,70560.0,38.3485,38.3736,38.24,38.2484,70560.0
2019-04-18 15:10:00,45.83,45.91,45.83,45.89,34976.0,38.2484,38.3151,38.2484,38.2984,34976.0
2019-04-18 15:20:00,45.88,45.93,45.86,45.91,58685.0,38.2901,38.3318,38.2734,38.3151,58685.0
2019-04-18 15:30:00,45.9,46.11,45.88,46.1,217819.0,38.3068,38.4821,38.2901,38.4737,217819.0
2019-04-18 15:40:00,46.1,46.18,46.05,46.16,492650.0,38.4737,38.5405,38.432,38.5238,492650.0
2019-04-18 15:50:00,46.17,46.17,45.96,46.0,532992.0,38.5321,38.5321,38.3569,38.3902,532992.0
2019-04-22 09:30:00,45.93,46.18,45.88,46.1,65047.0,38.3318,38.5405,38.2901,38.4737,65047.0
2019-04-22 09:40:00,46.08,46.37,46.05,46.29,39271.0,38.457,38.699,38.432,38.6323,39271.0
2019-04-22 09:50:00,46.26,46.3,46.11,46.25,57874.0,38.6072,38.6406,38.4821,38.5989,57874.0
2019-04-22 10:00:00,46.26,46.3,46.03,46.04,47119.0,38.6072,38.6406,38.4153,38.4236,47119.0
2019-04-22 10:10:00,46.03,46.04,45.84,45.91,32248.0,38.4153,38.4236,38.2567,38.3151,32248.0
2019-04-22 10:20:00,45.89,45.95,45.82,45.95,38178.0,38.2984,38.3485,38.24,38.3485,38178.0
2019-04-22 10:30:00,45.93,45.99,45.9,45.94,24207.0,38.3318,38.3819,38.3068,38.3402,24207.0
2019-04-22 10:40:00,45.94,46.15,45.94,46.13,67771.0,38.3402,38.5154,38.3402,38.4987,67771.0
2019-04-22 10:50:00,46.14,46.15,45.98,45.98,47323.0,38.5071,38.5154,38.3736,38.3736,47323.0
2019-04-22 11:00:00,45.98,46.03,45.91,45.91,58236.0,38.3736,38.4153,38.3151,38.3151,58236.0
2019-04-22 11:10:00,45.91,45.96,45.85,45.9,56439.0,38.3151,38.3569,38.2651,38.3068,56439.0
2019-04-22 11:20:00,45.92,45.95,45.75,45.75,24873.0,38.3235,38.3485,38.1816,38.1816,24873.0
2019-04-22 11:30:00,45.75,45.77,45.7,45.77,20889.0,38.1816,38.1983,38.1399,38.1983,20889.0
2019-04-22 11:40:00,45.77,45.85,45.51,45.52,99263.0,38.1983,38.2651,37.9813,37.9897,99263.0
2019-04-22 11:50:00,45.51,45.51,45.4,45.48,49180.0,37.9813,37.9813,37.8895,37.9563,49180.0
2019-04-22 12:00:00,45.48,45.57,45.46,45.52,26109.0,37.9563,38.0314,37.9396,37.9897,26109.0
2019-04-22 12:10:00,45.52,45.56,45.45,45.49,53556.0,37.9897,38.023,37.9312,37.9646,53556.0
2019-04-22 12:20:00,45.49,45.53,45.43,45.46,36744.0,37.9646,37.998,37.9145,37.9396,36744.0
2019-04-22 12:30:00,45.46,45.51,45.42,45.45,96254.0,37.9396,37.9813,37.9062,37.9312,96254.0
2019-04-22 12:40:00,45.45,45.58,45.44,45.56,80306.0,37.9312,38.0397,37.9229,38.023,80306.0
2019-04-22 12:50:00,45.56,45.59,45.52,45.53,34700.0,38.023,38.0481,37.9897,37.998,34700.0
2019-04-22 13:00:00,45.53,45.53,45.48,45.5,21178.0,37.998,37.998,37.9563,37.973,21178.0
2019-04-22 13:10:00,45.5,45.5,45.41,45.45,41950.0,37.973,37.973,37.8979,37.9312,41950.0
2019-04-22 13:20:00,45.46,45.49,45.39,45.42,61179.0,37.9396,37.9646,37.8812,37.9062,61179.0
2019-04-22 13:30:00,45.42,45.47,45.41,45.45,23788.0,37.9062,37.9479,37.8979,37.9312,23788.0
2019-04-22 13:40:00,45.46,45.49,45.45,45.47,13652.0,37.9396,37.9646,37.9312,37.9479,13652.0
2019-04-22 13:50:00,45.47,45.47,45.41,45.42,23009.0,37.9479,37.9479,37.8979,37.9062,23009.0
2019-04-22 14:00:00,45.42,45.43,45.35,45.36,40252.0,37.9062,37.9145,37.8478,37.8561,40252.0
2019-04-22 14:10:00,45.36,45.37,45.31,45.32,23843.0,37.8561,37.8645,37.8144,37.8227,23843.0
2019-04-22 14:20:00,45.33,45.34,45.15,45.19,71005.0,37.8311,37.8394,37.6809,37.7142,71005.0
2019-04-22 14:30:00,45.19,45.21,45.11,45.12,52493.0,37.7142,37.7309,37.6475,37.6558,52493.0
2019-04-22 14:40:00,45.12,45.17,45.09,45.16,51071.0,37.6558,37.6976,37.6308,37.6892,51071.0
2019-04-22 14:50:00,45.16,45.18,45.11,45.16,29752.0,37.6892,37.7059,37.6475,37.6892,29752.0
2019-04-22 15:00:00,45.16,45.24,45.15,45.23,27138.0,37.6892,37.756,37.6809,37.7476,27138.0
2019-04-22 15:10:00,45.24,45.32,45.24,45.26,43350.0,37.756,37.8227,37.756,37.7727,43350.0
2019-04-22 15:20:00,45.27,45.28,45.22,45.24,33779.0,37.781,37.7894,37.7393,37.756,33779.0
2019-04-22 15:30:00,45.24,45.28,45.21,45.22,49499.0,37.756,37.7894,37.7309,37.7393,49499.0
2019-04-22 15:40:00,45.22,45.29,45.21,45.25,79204.0,37.7393,37.7977,37.7309,37.7643,79204.0
2019-04-22 15:50:00,45.25,45.32,45.24,45.26,174776.0,37.7643,37.8227,37.756,37.7727,174776.0
2019-04-23 09:30:00,45.39,45.72,45.25,45.72,61925.0,37.8812,38.1566,37.7643,38.1566,61925.0
2019-04-23 09:40:00,45.73,45.86,45.56,45.71,51133.0,38.1649,38.2734,38.023,38.1482,51133.0
2019-04-23 09:50:00,45.71,45.8,45.62,45.71,48142.0,38.1482,38.2233,38.0731,38.1482,48142.0
2019-04-23 10:00:00,45.72,45.75,45.55,45.64,44406.0,38.1566,38.1816,38.0147,38.0898,44406.0
2019-04-23 10:10:00,45.64,45.75,45.61,45.64,55793.0,38.0898,38.1816,38.0648,38.0898,55793.0
2019-04-23 10:20:00,45.65,45.72,45.52,45.59,36261.0,38.0981,38.1566,37.9897,38.0481,36261.0
2019-04-23 10:30:00,45.6,45.88,45.59,45.88,34033.0,38.0564,38.2901,38.0481,38.2901,34033.0
2019-04-23 10:40:00,45.88,45.93,45.79,45.89,37323.0,38.2901,38.3318,38.215,38.2984,37323.0
2019-04-23 10:50:00,45.89,46.12,45.83,46.1,80018.0,38.2984,38.4904,38.2484,38.4737,80018.0
2019-04-23 11:00:00,46.13,46.34,46.13,46.34,85345.0,38.4987,38.674,38.4987,38.674,85345.0
2019-04-23 11:10:00,46.34,46.41,46.25,46.31,47980.0,38.674,38.7324,38.5989,38.649,47980.0
2019-04-23 11:20:00,46.31,46.48,46.28,46.43,44678.0,38.649,38.7908,38.6239,38.7491,44678.0
2019-04-23 11:30:00,46.44,46.53,46.4,46.45,73552.0,38.7575,38.8326,38.7241,38.7658,73552.0
2019-04-23 11:40:00,46.45,46.48,46.38,46.48,67743.0,38.7658,38.7908,38.7074,38.7908,67743.0
2019-04-23 11:50:00,46.48,46.5,46.35,46.35,45435.0,38.7908,38.8075,38.6823,38.6823,45435.0
2019-04-23 12:00:00,46.34,46.38,46.28,46.32,54774.0,38.674,38.7074,38.6239,38.6573,54774.0
2019-04-23 12:10:00,46.31,46.34,46.21,46.34,47588.0,38.649,38.674,38.5655,38.674,47588.0
2019-04-23 12:20:00,46.34,46.48,46.3,46.4,56546.0,38.674,38.7908,38.6406,38.7241,56546.0
2019-04-23 12:30:00,46.4,46.4,46.25,46.26,33201.0,38.7241,38.7241,38.5989,38.6072,33201.0
2019-04-23 12:40:00,46.26,46.3,46.22,46.23,36799.0,38.6072,38.6406,38.5739,38.5822,36799.0
2019-04-23 12:50:00,46.23,46.26,46.17,46.25,46461.0,38.5822,38.6072,38.5321,38.5989,46461.0
2019-04-23 13:00:00,46.26,46.39,46.25,46.34,36373.0,38.6072,38.7157,38.5989,38.674,36373.0
2019-04-23 13:10:00,46.34,46.34,46.28,46.34,26562.0,38.674,38.674,38.6239,38.674,26562.0
2019-04-23 13:20:00,46.33,46.42,46.31,46.36,38613.0,38.6657,38.7408,38.649,38.6907,38613.0
2019-04-23 13:30:00,46.36,46.39,46.32,46.33,46816.0,38.6907,38.7157,38.6573,38.6657,46816.0
2019-04-23 13:40:00,46.34,46.38,46.3,46.37,39195.0,38.674,38.7074,38.6406,38.699,39195.0
2019-04-23 13:50:00,46.37,46.37,46.26,46.26,26313.0,38.699,38.699,38.6072,38.6072,26313.0
2019-04-23 14:00:00,46.26,46.31,46.24,46.3,24679.0,38.6072,38.649,38.5905,38.6406,24679.0
2019-04-23 14:10:00,46.31,46.37,46.29,46.32,42228.0,38.649,38.699,38.6323,38.6573,42228.0
2019-04-23 14:20:00,46.32,46.33,46.27,46.28,30059.0,38.6573,38.6657,38.6156,38.6239,30059.0
2019-04-23 14:30:00,46.28,46.3,46.18,46.2,25215.0,38.6239,38.6406,38.5405,38.5572,25215.0
2019-04-23 14:40:00,46.21,46.27,46.15,46.19,32867.0,38.5655,38.6156,38.5154,38.5488,32867.0
2019-04-23 14:50:00,46.19,46.19,46.06,46.06,44363.0,38.5488,38.5488,38.4403,38.4403,44363.0
2019-04-23 15:00:00,46.06,46.09,46.0,46.04,55782.0,38.4403,38.4654,38.3902,38.4236,55782.0
2019-04-23 15:10:00,46.05,46.06,45.97,46.0,73598.0,38.432,38.4403,38.3652,38.3902,73598.0
2019-04-23 15:20:00,46.0,46.01,45.87,45.92,95886.0,38.3902,38.3986,38.2818,38.3235,95886.0
2019-04-23 15:30:00,45.93,46.02,45.92,46.0,90665.0,38.3318,38.4069,38.3235,38.3902,90665.0
2019-04-23 15:40:00,45.99,46.03,45.96,45.99,99727.0,38.3819,38.4153,38.3569,38.3819,99727.0
2019-04-23 15:50:00,46.0,46.1,45.97,46.08,234317.0,38.3902,38.4737,38.3652,38.457,234317.0
2019-04-24 09:30:00,46.13,46.39,45.94,46.29,48720.0,38.4987,38.7157,38.3402,38.6323,48720.0
2019-04-24 09:40:00,46.32,46.35,45.98,46.03,39840.0,38.6573,38.6823,38.3736,38.4153,39840.0
2019-04-24 09:50:00,46.02,46.47,46.0,46.43,172399.0,38.4069,38.7825,38.3902,38.7491,172399.0
2019-04-24 10:00:00,46.41,46.58,46.27,46.39,60245.0,38.7324,38.8743,38.6156,38.7157,60245.0
2019-04-24 10:10:00,46.4,46.73,46.4,46.68,73307.0,38.7241,38.9995,38.7241,38.9578,73307.0
2019-04-24 10:20:00,46.7,46.75,46.52,46.56,47312.0,38.9744,39.0162,38.8242,38.8576,47312.0
2019-04-24 10:30:00,46.57,46.65,46.53,46.59,34022.0,38.866,38.9327,38.8326,38.8826,34022.0
2019-04-24 10:40:00,46.59,46.8,46.57,46.76,61492.0,38.8826,39.0579,38.866,39.0245,61492.0
2019-04-24 10:50:00,46.74,46.75,46.55,46.55,155663.0,39.0078,39.0162,38.8493,38.8493,155663.0
2019-04-24 11:00:00,46.55,46.72,46.51,46.61,31579.0,38.8493,38.9911,38.8159,38.8993,31579.0
2019-04-24 11:10:00,46.62,46.7,46.56,46.7,55496.0,38.9077,38.9744,38.8576,38.9744,55496.0
2019-04-24 11:20:00,46.7,46.75,46.66,46.7,84935.0,38.9744,39.0162,38.9411,38.9744,84935.0
2019-04-24 11:30:00,46.7,46.71,46.65,46.71,23571.0,38.9744,38.9828,38.9327,38.9828,23571.0
2019-04-24 11:40:00,46.71,46.73,46.65,46.69,31184.0,38.9828,38.9995,38.9327,38.9661,31184.0
2019-04-24 11:50:00,46.69,46.84,46.69,46.75,107865.0,38.9661,39.0913,38.9661,39.0162,107865.0
2019-04-24 12:00:00,46.75,46.76,46.67,46.74,30775.0,39.0162,39.0245,38.9494,39.0078,30775.0
2019-04-24 12:10:00,46.74,46.76,46.71,46.73,29277.0,39.0078,39.0245,38.9828,38.9995,29277.0
2019-04-24 12:20:00,46.73,46.89,46.72,46.89,26131.0,38.9995,39.133,38.9911,39.133,26131.0
2019-04-24 12:30:00,46.89,46.89,46.74,46.74,33336.0,39.133,39.133,39.0078,39.0078,33336.0
2019-04-24 12:40:00,46.74,46.75,46.64,46.64,33849.0,39.0078,39.0162,38.9244,38.9244,33849.0
2019-04-24 12:50:00,46.65,46.65,46.38,46.39,54910.0,38.9327,38.9327,38.7074,38.7157,54910.0
2019-04-24 13:00:00,46.39,46.47,46.34,46.45,110930.0,38.7157,38.7825,38.674,38.7658,110930.0
2019-04-24 13:10:00,46.46,46.48,46.39,46.48,50121.0,38.7742,38.7908,38.7157,38.7908,50121.0
2019-04-24 13:20:00,46.48,46.53,46.47,46.48,36299.0,38.7908,38.8326,38.7825,38.7908,36299.0
2019-04-24 13:30:00,46.48,46.65,46.46,46.64,122282.0,38.7908,38.9327,38.7742,38.9244,122282.0
2019-04-24 13:40:00,46.63,46.77,46.62,46.77,19509.0,38.916,39.0329,38.9077,39.0329,19509.0
2019-04-24 13:50:00,46.78,46.79,46.63,46.64,25188.0,39.0412,39.0496,38.916,38.9244,25188.0
2019-04-24 14:00:00,46.63,46.65,46.58,46.61,36003.0,38.916,38.9327,38.8743,38.8993,36003.0
2019-04-24 14:10:00,46.61,46.62,46.54,46.54,43386.0,38.8993,38.9077,38.8409,38.8409,43386.0
2019-04-24 14:20:00,46.54,46.54,46.4,46.43,34699.0,38.8409,38.8409,38.7241,38.7491,34699.0
2019-04-24 14:30:00,46.44,46.48,46.36,46.36,60321.0,38.7575,38.7908,38.6907,38.6907,60321.0
2019-04-24 14:40:00,46.37,46.5,46.35,46.49,76138.0,38.699,38.8075,38.6823,38.7992,76138.0
2019-04-24 14:50:00,46.5,46.55,46.5,46.51,38422.0,38.8075,38.8493,38.8075,38.8159,38422.0
2019-04-24 15:00:00,46.52,46.53,46.45,46.48,80883.0,38.8242,38.8326,38.7658,38.7908,80883.0
2019-04-24 15:10:00,46.48,46.64,46.45,46.64,100570.0,38.7908,38.9244,38.7658,38.9244,100570.0
2019-04-24 15:20:00,46.65,46.66,46.57,46.62,57027.0,38.9327,38.9411,38.866,38.9077,57027.0
2019-04-24 15:30:00,46.62,46.69,46.59,46.59,68662.0,38.9077,38.9661,38.8826,38.8826,68662.0
2019-04-24 15:40:00,46.6,46.62,46.54,46.6,92188.0,38.891,38.9077,38.8409,38.891,92188.0
2019-04-24 15:50:00,46.59,46.7,46.48,46.58,375554.0,38.8826,38.9744,38.7908,38.8743,375554.0
2019-04-25 09:30:00,46.4,46.43,46.08,46.17,61166.0,38.7241,38.7491,38.457,38.5321,61166.0
2019-04-25 09:40:00,46.19,46.29,45.93,46.28,87591.0,38.5488,38.6323,38.3318,38.6239,87591.0
2019-04-25 09:50:00,46.27,46.66,46.23,46.65,61126.0,38.6156,38.9411,38.5822,38.9327,61126.0
2019-04-25 10:00:00,46.63,46.63,46.4,46.47,55880.0,38.916,38.916,38.7241,38.7825,55880.0
2019-04-25 10:10:00,46.49,46.53,46.3,46.5,78297.0,38.7992,38.8326,38.6406,38.8075,78297.0
2019-04-25 10:20:00,46.5,46.65,46.44,46.54,40521.0,38.8075,38.9327,38.7575,38.8409,40521.0
2019-04-25 10:30:00,46.54,46.56,46.38,46.55,39422.0,38.8409,38.8576,38.7074,38.8493,39422.0
2019-04-25 10:40:00,46.56,46.58,46.41,46.43,44085.0,38.8576,38.8743,38.7324,38.7491,44085.0
2019-04-25 10:50:00,46.44,46.48,46.41,46.46,33576.0,38.7575,38.7908,38.7324,38.7742,33576.0
2019-04-25 11:00:00,46.46,46.65,46.45,46.62,53658.0,38.7742,38.9327,38.7658,38.9077,53658.0
2019-04-25 11:10:00,46.62,46.72,46.53,46.57,35818.0,38.9077,38.9911,38.8326,38.866,35818.0
2019-04-25 11:20:00,46.58,46.76,46.57,46.75,51899.0,38.8743,39.0245,38.866,39.0162,51899.0
2019-04-25 11:30:00,46.75,46.91,46.74,46.85,42945.0,39.0162,39.1497,39.0078,39.0996,42945.0
2019-04-25 11:40:00,46.86,46.86,46.71,46.72,42373.0,39.108,39.108,38.9828,38.9911,42373.0
2019-04-25 11:50:00,46.71,46.75,46.67,46.7,36433.0,38.9828,39.0162,38.9494,38.9744,36433.0
2019-04-25 12:00:00,46.7,46.73,46.63,46.67,22345.0,38.9744,38.9995,38.916,38.9494,22345.0
2019-04-25 12:10:00,46.68,46.69,46.62,46.63,23149.0,38.9578,38.9661,38.9077,38.916,23149.0
2019-04-25 12:20:00,46.62,46.66,46.55,46.6,25327.0,38.9077,38.9411,38.8493,38.891,25327.0
2019-04-25 12:30:00,46.61,46.74,46.6,46.73,37287.0,38.8993,39.0078,38.891,38.9995,37287.0
2019-04-25 12:40:00,46.73,46.78,46.71,46.74,19864.0,38.9995,39.0412,38.9828,39.0078,19864.0
2019-04-25 12:50:00,46.72,46.76,46.69,46.74,22721.0,38.9911,39.0245,38.9661,39.0078,22721.0
2019-04-25 13:00:00,46.75,46.75,46.68,46.72,25285.0,39.0162,39.0162,38.9578,38.9911,25285.0
2019-04-25 13:10:00,46.73,46.77,46.7,46.75,18396.0,38.9995,39.0329,38.9744,39.0162,18396.0
2019-04-25 13:20:00,46.75,46.8,46.74,46.8,18256.0,39.0162,39.0579,39.0078,39.0579,18256.0
2019-04-25 13:30:00,46.79,46.83,46.77,46.79,17406.0,39.0496,39.0829,39.0329,39.0496,17406.0
2019-04-25 13:40:00,46.79,46.8,46.76,46.8,19526.0,39.0496,39.0579,39.0245,39.0579,19526.0
2019-04-25 13:50:00,46.8,46.82,46.74,46.77,30480.0,39.0579,39.0746,39.0078,39.0329,30480.0
2019-04-25 14:00:00,46.77,46.86,46.76,46.83,22697.0,39.0329,39.108,39.0245,39.0829,22697.0
2019-04-25 14:10:00,46.83,46.87,46.81,46.86,32875.0,39.0829,39.1163,39.0663,39.108,32875.0
2019-04-25 14:20:00,46.86,46.92,46.83,46.92,37857.0,39.108,39.1581,39.0829,39.1581,37857.0
2019-04-25 14:30:00,46.93,47.08,46.91,47.07,38199.0,39.1664,39.2916,39.1497,39.2832,38199.0
2019-04-25 14:40:00,47.07,47.08,47.01,47.04,38964.0,39.2832,39.2916,39.2332,39.2582,38964.0
2019-04-25 14:50:00,47.04,47.05,46.98,47.01,27781.0,39.2582,39.2665,39.2081,39.2332,27781.0
2019-04-25 15:00:00,47.0,47.03,46.9,46.91,41810.0,39.2248,39.2499,39.1414,39.1497,41810.0
2019-04-25 15:10:00,46.92,46.98,46.88,46.94,51821.0,39.1581,39.2081,39.1247,39.1747,51821.0
2019-04-25 15:20:00,46.94,46.99,46.93,46.99,38953.0,39.1747,39.2165,39.1664,39.2165,38953.0
2019-04-25 15:30:00,46.99,47.01,46.96,46.99,68614.0,39.2165,39.2332,39.1914,39.2165,68614.0
2019-04-25 15:40:00,46.98,47.02,46.96,46.99,117143.0,39.2081,39.2415,39.1914,39.2165,117143.0
2019-04-25 15:50:00,47.0,47.07,46.84,46.86,259528.0,39.2248,39.2832,39.0913,39.108,259528.0
2019-04-26 09:30:00,47.05,47.55,46.99,47.33,63439.0,39.2665,39.6838,39.2165,39.5002,63439.0
2019-04-26 09:40:00,47.35,47.56,47.27,47.27,68737.0,39.5169,39.6922,39.4502,39.4502,68737.0
2019-04-26 09:50:00,47.26,47.42,47.25,47.37,49968.0,39.4418,39.5753,39.4335,39.5336,49968.0
2019-04-26 10:00:00,47.4,47.45,47.08,47.11,68280.0,39.5586,39.6004,39.2916,39.3166,68280.0
2019-04-26 10:10:00,47.11,47.14,46.99,46.99,22728.0,39.3166,39.3417,39.2165,39.2165,22728.0
2019-04-26 10:20:00,47.0,47.14,46.99,47.12,23324.0,39.2248,39.3417,39.2165,39.325,23324.0
2019-04-26 10:30:00,47.12,47.32,47.09,47.32,89171.0,39.325,39.4919,39.2999,39.4919,89171.0
2019-04-26 10:40:00,47.33,47.37,47.17,47.17,18641.0,39.5002,39.5336,39.3667,39.3667,18641.0
2019-04-26 10:50:00,47.17,47.24,47.14,47.17,25259.0,39.3667,39.4251,39.3417,39.3667,25259.0
2019-04-26 11:00:00,47.16,47.17,47.01,47.03,30357.0,39.3584,39.3667,39.2332,39.2499,30357.0
2019-04-26 11:10:00,47.04,47.21,47.04,47.17,23339.0,39.2582,39.4001,39.2582,39.3667,23339.0
2019-04-26 11:20:00,47.18,47.28,47.18,47.28,20996.0,39.375,39.4585,39.375,39.4585,20996.0
2019-04-26 11:30:00,47.29,47.39,47.27,47.3,28939.0,39.4668,39.5503,39.4502,39.4752,28939.0
2019-04-26 11:40:00,47.3,47.45,47.3,47.4,18175.0,39.4752,39.6004,39.4752,39.5586,18175.0
2019-04-26 11:50:00,47.41,47.41,47.33,47.38,20601.0,39.567,39.567,39.5002,39.542,20601.0
2019-04-26 12:00:00,47.38,47.42,47.33,47.41,14137.0,39.542,39.5753,39.5002,39.567,14137.0
2019-04-26 12:10:00,47.42,47.43,47.34,47.43,28140.0,39.5753,39.5837,39.5086,39.5837,28140.0
2019-04-26 12:20:00,47.43,47.45,47.35,47.35,16977.0,39.5837,39.6004,39.5169,39.5169,16977.0
2019-04-26 12:30:00,47.35,47.38,47.33,47.34,17585.0,39.5169,39.542,39.5002,39.5086,17585.0
2019-04-26 12:40:00,47.35,47.35,47.27,47.33,16832.0,39.5169,39.5169,39.4502,39.5002,16832.0
2019-04-26 12:50:00,47.32,47.35,47.3,47.32,11862.0,39.4919,39.5169,39.4752,39.4919,11862.0
2019-04-26 13:00:00,47.32,47.34,47.23,47.28,15320.0,39.4919,39.5086,39.4168,39.4585,15320.0
2019-04-26 13:10:00,47.29,47.37,47.28,47.35,16441.0,39.4668,39.5336,39.4585,39.5169,16441.0
2019-04-26 13:20:00,47.35,47.35,47.28,47.28,13752.0,39.5169,39.5169,39.4585,39.4585,13752.0
2019-04-26 13:30:00,47.28,47.38,47.28,47.34,13422.0,39.4585,39.542,39.4585,39.5086,13422.0
2019-04-26 13:40:00,47.35,47.36,47.31,47.35,11896.0,39.5169,39.5253,39.4835,39.5169,11896.0
2019-04-26 13:50:00,47.35,47.35,47.28,47.34,16652.0,39.5169,39.5169,39.4585,39.5086,16652.0
2019-04-26 14:00:00,47.35,47.42,47.29,47.41,13504.0,39.5169,39.5753,39.4668,39.567,13504.0
2019-04-26 14:10:00,47.41,47.5,47.36,47.5,35289.0,39.567,39.6421,39.5253,39.6421,35289.0
2019-04-26 14:20:00,47.49,47.55,47.49,47.52,29228.0,39.6338,39.6838,39.6338,39.6588,29228.0
2019-04-26 14:30:00,47.52,47.61,47.49,47.58,40985.0,39.6588,39.7339,39.6338,39.7089,40985.0
2019-04-26 14:40:00,47.59,47.63,47.57,47.6,25655.0,39.7172,39.7506,39.7005,39.7256,25655.0
2019-04-26 14:50:00,47.6,47.63,47.47,47.52,25191.0,39.7256,39.7506,39.6171,39.6588,25191.0
2019-04-26 15:00:00,47.52,47.61,47.52,47.53,22265.0,39.6588,39.7339,39.6588,39.6671,22265.0
2019-04-26 15:10:00,47.53,47.54,47.49,47.53,27941.0,39.6671,39.6755,39.6338,39.6671,27941.0
2019-04-26 15:20:00,47.54,47.57,47.52,47.56,31303.0,39.6755,39.7005,39.6588,39.6922,31303.0
2019-04-26 15:30:00,47.55,47.64,47.52,47.64,53300.0,39.6838,39.7589,39.6588,39.7589,53300.0
2019-04-26 15:40:00,47.65,47.67,47.54,47.55,60772.0,39.7673,39.784,39.6755,39.6838,60772.0
2019-04-26 15:50:00,47.55,47.56,47.39,47.51,180780.0,39.6838,39.6922,39.5503,39.6505,180780.0
2019-04-29 09:30:00,47.51,47.67,47.39,47.61,50361.0,39.6505,39.784,39.5503,39.7339,50361.0
2019-04-29 09:40:00,47.63,47.81,47.55,47.56,52698.0,39.7506,39.9008,39.6838,39.6922,52698.0
2019-04-29 09:50:00,47.55,47.55,47.23,47.24,42544.0,39.6838,39.6838,39.4168,39.4251,42544.0
2019-04-29 10:00:00,47.26,47.29,47.09,47.21,25395.0,39.4418,39.4668,39.2999,39.4001,25395.0
2019-04-29 10:10:00,47.21,47.32,47.21,47.25,20747.0,39.4001,39.4919,39.4001,39.4335,20747.0
2019-04-29 10:20:00,47.25,47.38,47.25,47.34,21350.0,39.4335,39.542,39.4335,39.5086,21350.0
2019-04-29 10:30:00,47.34,47.48,47.32,47.48,25022.0,39.5086,39.6254,39.4919,39.6254,25022.0
2019-04-29 10:40:00,47.5,47.61,47.46,47.58,17450.0,39.6421,39.7339,39.6087,39.7089,17450.0
2019-04-29 10:50:00,47.59,47.65,47.52,47.65,21058.0,39.7172,39.7673,39.6588,39.7673,21058.0
2019-04-29 11:00:00,47.66,47.73,47.65,47.7,20024.0,39.7756,39.8341,39.7673,39.809,20024.0
2019-04-29 11:10:00,47.7,47.7,47.62,47.64,20097.0,39.809,39.809,39.7423,39.7589,20097.0
2019-04-29 11:20:00,47.63,47.65,47.55,47.6,26420.0,39.7506,39.7673,39.6838,39.7256,26420.0
2019-04-29 11:30:00,47.61,47.61,47.49,47.49,16780.0,39.7339,39.7339,39.6338,39.6338,16780.0
2019-04-29 11:40:00,47.5,47.6,47.46,47.58,19274.0,39.6421,39.7256,39.6087,39.7089,19274.0
2019-04-29 11:50:00,47.6,47.64,47.52,47.55,21603.0,39.7256,39.7589,39.6588,39.6838,21603.0
2019-04-29 12:00:00,47.55,47.66,47.54,47.64,20241.0,39.6838,39.7756,39.6755,39.7589,20241.0
2019-04-29 12:10:00,47.65,47.75,47.65,47.69,18664.0,39.7673,39.8507,39.7673,39.8007,18664.0
2019-04-29 12:20:00,47.7,47.74,47.67,47.73,18564.0,39.809,39.8424,39.784,39.8341,18564.0
2019-04-29 12:30:00,47.73,47.74,47.61,47.66,33923.0,39.8341,39.8424,39.7339,39.7756,33923.0
2019-04-29 12:40:00,47.66,47.67,47.54,47.55,17033.0,39.7756,39.784,39.6755,39.6838,17033.0
2019-04-29 12:50:00,47.55,47.64,47.53,47.62,22122.0,39.6838,39.7589,39.6671,39.7423,22122.0
2019-04-29 13:00:00,47.62,47.63,47.55,47.59,25740.0,39.7423,39.7506,39.6838,39.7172,25740.0
2019-04-29 13:10:00,47.61,47.61,47.52,47.54,19369.0,39.7339,39.7339,39.6588,39.6755,19369.0
2019-04-29 13:20:00,47.54,47.55,47.5,47.54,13289.0,39.6755,39.6838,39.6421,39.6755,13289.0
2019-04-29 13:30:00,47.54,47.54,47.45,47.46,18210.0,39.6755,39.6755,39.6004,39.6087,18210.0
2019-04-29 13:40:00,47.46,47.51,47.44,47.5,14124.0,39.6087,39.6505,39.592,39.6421,14124.0
2019-04-29 13:50:00,47.51,47.54,47.47,47.53,22576.0,39.6505,39.6755,39.6171,39.6671,22576.0
2019-04-29 14:00:00,47.54,47.58,47.49,47.51,33250.0,39.6755,39.7089,39.6338,39.6505,33250.0
2019-04-29 14:10:00,47.51,47.58,47.47,47.58,23179.0,39.6505,39.7089,39.6171,39.7089,23179.0
2019-04-29 14:20:00,47.59,47.59,47.48,47.49,23276.0,39.7172,39.7172,39.6254,39.6338,23276.0
2019-04-29 14:30:00,47.48,47.51,47.46,47.47,25684.0,39.6254,39.6505,39.6087,39.6171,25684.0
2019-04-29 14:40:00,47.47,47.51,47.45,47.48,17458.0,39.6171,39.6505,39.6004,39.6254,17458.0
2019-04-29 14:50:00,47.48,47.53,47.47,47.49,33209.0,39.6254,39.6671,39.6171,39.6338,33209.0
2019-04-29 15:00:00,47.48,47.54,47.47,47.5,30532.0,39.6254,39.6755,39.6171,39.6421,30532.0
2019-04-29 15:10:00,47.5,47.52,47.48,47.48,27684.0,39.6421,39.6588,39.6254,39.6254,27684.0
2019-04-29 15:20:00,47.48,47.5,47.46,47.47,27956.0,39.6254,39.6421,39.6087,39.6171,27956.0
2019-04-29 15:30:00,47.45,47.48,47.42,47.46,38347.0,39.6004,39.6254,39.5753,39.6087,38347.0
2019-04-29 15:40:00,47.46,47.51,47.45,47.5,71032.0,39.6087,39.6505,39.6004,39.6421,71032.0
2019-04-29 15:50:00,47.5,47.51,47.44,47.44,123261.0,39.6421,39.6505,39.592,39.592,123261.0
2019-04-30 09:30:00,48.0,48.09,47.58,47.74,51036.0,40.0594,40.1345,39.7089,39.8424,51036.0
2019-04-30 09:40:00,47.73,47.85,47.66,47.83,40847.0,39.8341,39.9342,39.7756,39.9175,40847.0
2019-04-30 09:50:00,47.87,47.92,47.76,47.87,55512.0,39.9509,39.9926,39.8591,39.9509,55512.0
2019-04-30 10:00:00,47.87,47.9,47.65,47.66,116505.0,39.9509,39.9759,39.7673,39.7756,116505.0
2019-04-30 10:10:00,47.67,47.67,47.51,47.58,38651.0,39.784,39.784,39.6505,39.7089,38651.0
2019-04-30 10:20:00,47.58,47.7,47.57,47.57,66480.0,39.7089,39.809,39.7005,39.7005,66480.0
2019-04-30 10:30:00,47.55,47.63,47.53,47.62,34886.0,39.6838,39.7506,39.6671,39.7423,34886.0
2019-04-30 10:40:00,47.6,47.64,47.46,47.48,56455.0,39.7256,39.7589,39.6087,39.6254,56455.0
2019-04-30 10:50:00,47.48,47.6,47.4,47.55,40683.0,39.6254,39.7256,39.5586,39.6838,40683.0
2019-04-30 11:00:00,47.54,47.57,47.27,47.3,116676.0,39.6755,39.7005,39.4502,39.4752,116676.0
2019-04-30 11:10:00,47.32,47.39,47.26,47.3,93536.0,39.4919,39.5503,39.4418,39.4752,93536.0
2019-04-30 11:20:00,47.3,47.55,47.3,47.47,26150.0,39.4752,39.6838,39.4752,39.6171,26150.0
2019-04-30 11:30:00,47.48,47.66,47.48,47.61,35012.0,39.6254,39.7756,39.6254,39.7339,35012.0
2019-04-30 11:40:00,47.62,47.75,47.6,47.7,35734.0,39.7423,39.8507,39.7256,39.809,35734.0
2019-04-30 11:50:00,47.73,47.76,47.6,47.6,25507.0,39.8341,39.8591,39.7256,39.7256,25507.0
2019-04-30 12:00:00,47.59,47.68,47.59,47.65,28755.0,39.7172,39.7923,39.7172,39.7673,28755.0
2019-04-30 12:10:00,47.66,47.75,47.65,47.7,19531.0,39.7756,39.8507,39.7673,39.809,19531.0
2019-04-30 12:20:00,47.7,47.73,47.63,47.71,28819.0,39.809,39.8341,39.7506,39.8174,28819.0
2019-04-30 12:30:00,47.71,47.85,47.71,47.8,55772.0,39.8174,39.9342,39.8174,39.8925,55772.0
2019-04-30 12:40:00,47.8,47.83,47.76,47.78,34652.0,39.8925,39.9175,39.8591,39.8758,34652.0
2019-04-30 12:50:00,47.78,47.82,47.75,47.76,29826.0,39.8758,39.9092,39.8507,39.8591,29826.0
2019-04-30 13:00:00,47.76,48.06,47.76,48.03,64303.0,39.8591,40.1095,39.8591,40.0844,64303.0
2019-04-30 13:10:00,48.02,48.03,47.94,47.96,25145.0,40.0761,40.0844,40.0093,40.026,25145.0
2019-04-30 13:20:00,47.94,48.0,47.94,47.95,27264.0,40.0093,40.0594,40.0093,40.0177,27264.0
2019-04-30 13:30:00,47.96,48.07,47.95,48.07,26318.0,40.026,40.1178,40.0177,40.1178,26318.0
2019-04-30 13:40:00,48.07,48.17,48.07,48.1,16585.0,40.1178,40.2013,40.1178,40.1428,16585.0
2019-04-30 13:50:00,48.1,48.2,48.1,48.15,36425.0,40.1428,40.2263,40.1428,40.1846,36425.0
2019-04-30 14:00:00,48.15,48.18,48.14,48.17,27883.0,40.1846,40.2096,40.1762,40.2013,27883.0
2019-04-30 14:10:00,48.16,48.27,48.14,48.26,45013.0,40.1929,40.2847,40.1762,40.2764,45013.0
2019-04-30 14:20:00,48.26,48.28,48.19,48.21,52265.0,40.2764,40.2931,40.218,40.2347,52265.0
2019-04-30 14:30:00,48.22,48.27,48.17,48.27,55615.0,40.243,40.2847,40.2013,40.2847,55615.0
2019-04-30 14:40:00,48.26,48.35,48.24,48.3,47792.0,40.2764,40.3515,40.2597,40.3098,47792.0
2019-04-30 14:50:00,48.3,48.31,48.17,48.23,50557.0,40.3098,40.3181,40.2013,40.2513,50557.0
2019-04-30 15:00:00,48.23,48.27,48.21,48.27,34531.0,40.2513,40.2847,40.2347,40.2847,34531.0
2019-04-30 15:10:00,48.26,48.26,48.19,48.2,33197.0,40.2764,40.2764,40.218,40.2263,33197.0
2019-04-30 15:20:00,48.21,48.28,48.2,48.27,51135.0,40.2347,40.2931,40.2263,40.2847,51135.0
2019-04-30 15:30:00,48.27,48.27,48.2,48.21,59551.0,40.2847,40.2847,40.2263,40.2347,59551.0
2019-04-30 15:40:00,48.21,48.38,48.2,48.35,150818.0,40.2347,40.3765,40.2263,40.3515,150818.0
2019-04-30 15:50:00,48.36,48.76,48.35,48.71,1008975.0,40.3598,40.6937,40.3515,40.6519,1008975.0
2019-05-01 09:30:00,48.7,48.72,47.89,48.0,64118.0,40.6436,40.6603,39.9676,40.0594,64118.0
2019-05-01 09:40:00,48.0,48.2,47.92,48.01,50561.0,40.0594,40.2263,39.9926,40.0677,50561.0
2019-05-01 09:50:00,48.02,48.24,48.01,48.09,58031.0,40.0761,40.2597,40.0677,40.1345,58031.0
2019-05-01 10:00:00,48.08,48.1,47.76,47.81,112564.0,40.1262,40.1428,39.8591,39.9008,112564.0
2019-05-01 10:10:00,47.82,48.16,47.82,48.14,98953.0,39.9092,40.1929,39.9092,40.1762,98953.0
2019-05-01 10:20:00,48.15,48.23,48.07,48.13,47241.0,40.1846,40.2513,40.1178,40.1679,47241.0
2019-05-01 10:30:00,48.11,48.28,48.07,48.25,69096.0,40.1512,40.2931,40.1178,40.268,69096.0
2019-05-01 10:40:00,48.25,48.34,48.03,48.08,49796.0,40.268,40.3431,40.0844,40.1262,49796.0
2019-05-01 10:50:00,48.07,48.1,48.02,48.05,87198.0,40.1178,40.1428,40.0761,40.1011,87198.0
2019-05-01 11:00:00,48.05,48.14,48.03,48.12,47441.0,40.1011,40.1762,40.0844,40.1595,47441.0
2019-05-01 11:10:00,48.13,48.16,48.06,48.07,80956.0,40.1679,40.1929,40.1095,40.1178,80956.0
2019-05-01 11:20:00,48.06,48.06,47.94,48.01,88764.0,40.1095,40.1095,40.0093,40.0677,88764.0
2019-05-01 11:30:00,48.02,48.27,48.01,48.26,61841.0,40.0761,40.2847,40.0677,40.2764,61841.0
2019-05-01 11:40:00,48.26,48.35,48.19,48.21,36679.0,40.2764,40.3515,40.218,40.2347,36679.0
2019-05-01 11:50:00,48.21,48.27,48.19,48.25,66451.0,40.2347,40.2847,40.218,40.268,66451.0
2019-05-01 12:00:00,48.26,48.26,48.02,48.03,22469.0,40.2764,40.2764,40.0761,40.0844,22469.0
2019-05-01 12:10:00,48.03,48.07,47.99,48.02,27497.0,40.0844,40.1178,40.051,40.0761,27497.0
2019-05-01 12:20:00,48.03,48.08,48.0,48.06,46110.0,40.0844,40.1262,40.0594,40.1095,46110.0
2019-05-01 12:30:00,48.06,48.09,48.02,48.03,43149.0,40.1095,40.1345,40.0761,40.0844,43149.0
2019-05-01 12:40:00,48.03,48.08,47.97,48.05,55252.0,40.0844,40.1262,40.0344,40.1011,55252.0
2019-05-01 12:50:00,48.05,48.07,48.02,48.05,22870.0,40.1011,40.1178,40.0761,40.1011,22870.0
2019-05-01 13:00:00,48.05,48.14,47.94,47.97,42295.0,40.1011,40.1762,40.0093,40.0344,42295.0
2019-05-01 13:10:00,47.98,47.99,47.84,47.9,39428.0,40.0427,40.051,39.9259,39.9759,39428.0
2019-05-01 13:20:00,47.89,47.93,47.87,47.91,27215.0,39.9676,40.001,39.9509,39.9843,27215.0
2019-05-01 13:30:00,47.9,48.09,47.88,48.09,38552.0,39.9759,40.1345,39.9592,40.1345,38552.0
2019-05-01 13:40:00,48.09,48.11,47.95,47.96,22500.0,40.1345,40.1512,40.0177,40.026,22500.0
2019-05-01 13:50:00,47.97,47.97,47.89,47.89,30526.0,40.0344,40.0344,39.9676,39.9676,30526.0
2019-05-01 14:00:00,47.9,47.95,47.8,47.86,39091.0,39.9759,40.0177,39.8925,39.9426,39091.0
2019-05-01 14:10:00,47.87,47.89,47.81,47.88,39406.0,39.9509,39.9676,39.9008,39.9592,39406.0
2019-05-01 14:20:00,47.87,47.91,47.81,47.81,29885.0,39.9509,39.9843,39.9008,39.9008,29885.0
2019-05-01 14:30:00,47.8,47.86,47.55,47.55,53419.0,39.8925,39.9426,39.6838,39.6838,53419.0
2019-05-01 14:40:00,47.53,47.63,47.48,47.58,43279.0,39.6671,39.7506,39.6254,39.7089,43279.0
2019-05-01 14:50:00,47.59,47.77,47.58,47.65,39521.0,39.7172,39.8674,39.7089,39.7673,39521.0
2019-05-01 15:00:00,47.65,47.75,47.62,47.73,35919.0,39.7673,39.8507,39.7423,39.8341,35919.0
2019-05-01 15:10:00,47.73,47.85,47.7,47.84,42126.0,39.8341,39.9342,39.809,39.9259,42126.0
2019-05-01 15:20:00,47.84,47.88,47.68,47.73,42117.0,39.9259,39.9592,39.7923,39.8341,42117.0
2019-05-01 15:30:00,47.73,47.73,47.6,47.62,68449.0,39.8341,39.8341,39.7256,39.7423,68449.0
2019-05-01 15:40:00,47.61,47.7,47.56,47.57,109790.0,39.7339,39.809,39.6922,39.7005,109790.0
2019-05-01 15:50:00,47.57,47.64,47.5,47.57,269370.0,39.7005,39.7589,39.6421,39.7005,269370.0
2019-05-02 09:30:00,47.75,48.43,47.75,48.25,98233.0,39.8507,40.4183,39.8507,40.268,98233.0
2019-05-02 09:40:00,48.25,48.77,48.19,48.73,90178.0,40.268,40.702,40.218,40.6686,90178.0
2019-05-02 09:50:00,48.73,48.91,48.6,48.6,66408.0,40.6686,40.8188,40.5601,40.5601,66408.0
2019-05-02 10:00:00,48.65,48.71,48.43,48.48,30086.0,40.6019,40.6519,40.4183,40.46,30086.0
2019-05-02 10:10:00,48.43,48.49,48.33,48.41,37444.0,40.4183,40.4683,40.3348,40.4016,37444.0
2019-05-02 10:20:00,48.4,48.58,48.4,48.48,23056.0,40.3932,40.5434,40.3932,40.46,23056.0
2019-05-02 10:30:00,48.48,48.56,48.44,48.49,26795.0,40.46,40.5268,40.4266,40.4683,26795.0
2019-05-02 10:40:00,48.49,48.5,48.25,48.28,26473.0,40.4683,40.4767,40.268,40.2931,26473.0
2019-05-02 10:50:00,48.28,48.28,48.03,48.07,36830.0,40.2931,40.2931,40.0844,40.1178,36830.0
2019-05-02 11:00:00,48.06,48.23,48.02,48.23,34246.0,40.1095,40.2513,40.0761,40.2513,34246.0
2019-05-02 11:10:00,48.22,48.24,47.9,47.94,41946.0,40.243,40.2597,39.9759,40.0093,41946.0
2019-05-02 11:20:00,47.93,47.94,47.84,47.88,36546.0,40.001,40.0093,39.9259,39.9592,36546.0
2019-05-02 11:30:00,47.9,48.17,47.87,48.14,40238.0,39.9759,40.2013,39.9509,40.1762,40238.0
2019-05-02 11:40:00,48.13,48.2,47.93,48.0,22664.0,40.1679,40.2263,40.001,40.0594,22664.0
2019-05-02 11:50:00,47.99,48.03,47.88,47.97,21129.0,40.051,40.0844,39.9592,40.0344,21129.0
2019-05-02 12:00:00,47.98,48.03,47.91,47.97,20067.0,40.0427,40.0844,39.9843,40.0344,20067.0
2019-05-02 12:10:00,47.95,48.0,47.85,47.86,20287.0,40.0177,40.0594,39.9342,39.9426,20287.0
2019-05-02 12:20:00,47.87,48.01,47.82,47.96,20623.0,39.9509,40.0677,39.9092,40.026,20623.0
2019-05-02 12:30:00,47.96,48.25,47.96,48.25,26738.0,40.026,40.268,40.026,40.268,26738.0
2019-05-02 12:40:00,48.25,48.28,48.16,48.27,23569.0,40.268,40.2931,40.1929,40.2847,23569.0
2019-05-02 12:50:00,48.27,48.31,48.2,48.3,19620.0,40.2847,40.3181,40.2263,40.3098,19620.0
2019-05-02 13:00:00,48.3,48.31,48.14,48.25,18664.0,40.3098,40.3181,40.1762,40.268,18664.0
2019-05-02 13:10:00,48.27,48.33,48.23,48.28,18795.0,40.2847,40.3348,40.2513,40.2931,18795.0
2019-05-02 13:20:00,48.29,48.35,48.24,48.25,16258.0,40.3014,40.3515,40.2597,40.268,16258.0
2019-05-02 13:30:00,48.25,48.34,48.21,48.32,20719.0,40.268,40.3431,40.2347,40.3265,20719.0
2019-05-02 13:40:00,48.33,48.37,48.28,48.31,24734.0,40.3348,40.3682,40.2931,40.3181,24734.0
2019-05-02 13:50:00,48.32,48.4,48.31,48.34,21525.0,40.3265,40.3932,40.3181,40.3431,21525.0
2019-05-02 14:00:00,48.33,48.48,48.32,48.44,21614.0,40.3348,40.46,40.3265,40.4266,21614.0
2019-05-02 14:10:00,48.43,48.57,48.43,48.56,43549.0,40.4183,40.5351,40.4183,40.5268,43549.0
2019-05-02 14:20:00,48.55,48.64,48.55,48.56,50737.0,40.5184,40.5935,40.5184,40.5268,50737.0
2019-05-02 14:30:00,48.59,48.69,48.53,48.54,35855.0,40.5518,40.6352,40.5017,40.5101,35855.0
2019-05-02 14:40:00,48.54,48.54,48.39,48.39,35418.0,40.5101,40.5101,40.3849,40.3849,35418.0
2019-05-02 14:50:00,48.38,48.51,48.34,48.47,33528.0,40.3765,40.485,40.3431,40.4516,33528.0
2019-05-02 15:00:00,48.47,48.51,48.4,48.42,42498.0,40.4516,40.485,40.3932,40.4099,42498.0
2019-05-02 15:10:00,48.42,48.47,48.4,48.44,35505.0,40.4099,40.4516,40.3932,40.4266,35505.0
2019-05-02 15:20:00,48.44,48.57,48.43,48.55,41155.0,40.4266,40.5351,40.4183,40.5184,41155.0
2019-05-02 15:30:00,48.55,48.64,48.5,48.59,58848.0,40.5184,40.5935,40.4767,40.5518,58848.0
2019-05-02 15:40:00,48.57,48.64,48.53,48.61,88440.0,40.5351,40.5935,40.5017,40.5685,88440.0
2019-05-02 15:50:00,48.61,48.75,48.54,48.72,402388.0,40.5685,40.6853,40.5101,40.6603,402388.0
2019-05-03 09:30:00,48.86,49.36,48.81,49.13,70952.0,40.7771,41.1944,40.7354,41.0025,70952.0
2019-05-03 09:40:00,49.14,49.42,49.06,49.19,112817.0,41.0108,41.2445,40.944,41.0525,112817.0
2019-05-03 09:50:00,49.19,49.46,49.19,49.46,77066.0,41.0525,41.2779,41.0525,41.2779,77066.0
2019-05-03 10:00:00,49.43,49.67,49.39,49.66,82680.0,41.2528,41.4531,41.2194,41.4448,82680.0
2019-05-03 10:10:00,49.68,49.73,49.52,49.54,60518.0,41.4615,41.5032,41.3279,41.3446,60518.0
2019-05-03 10:20:00,49.53,49.84,49.51,49.79,80012.0,41.3363,41.595,41.3196,41.5533,80012.0
2019-05-03 10:30:00,49.8,49.89,49.6,49.65,80077.0,41.5616,41.6367,41.3947,41.4364,80077.0
2019-05-03 10:40:00,49.66,49.68,49.48,49.55,133103.0,41.4448,41.4615,41.2946,41.353,133103.0
2019-05-03 10:50:00,49.55,49.62,49.5,49.54,110220.0,41.353,41.4114,41.3112,41.3446,110220.0
2019-05-03 11:00:00,49.54,49.82,49.49,49.73,70456.0,41.3446,41.5783,41.3029,41.5032,70456.0
2019-05-03 11:10:00,49.73,49.84,49.55,49.55,62803.0,41.5032,41.595,41.353,41.353,62803.0
2019-05-03 11:20:00,49.54,49.55,49.36,49.4,99581.0,41.3446,41.353,41.1944,41.2278,99581.0
2019-05-03 11:30:00,49.4,49.6,49.39,49.5,58114.0,41.2278,41.3947,41.2194,41.3112,58114.0
2019-05-03 11:40:00,49.5,49.61,49.49,49.55,30348.0,41.3112,41.403,41.3029,41.353,30348.0
2019-05-03 11:50:00,49.55,49.67,49.55,49.62,32801.0,41.353,41.4531,41.353,41.4114,32801.0
2019-05-03 12:00:00,49.63,49.68,49.6,49.64,44416.0,41.4197,41.4615,41.3947,41.4281,44416.0
2019-05-03 12:10:00,49.64,49.64,49.54,49.59,40184.0,41.4281,41.4281,41.3446,41.3864,40184.0
2019-05-03 12:20:00,49.6,49.67,49.55,49.58,38350.0,41.3947,41.4531,41.353,41.378,38350.0
2019-05-03 12:30:00,49.58,49.68,49.58,49.61,32055.0,41.378,41.4615,41.378,41.403,32055.0
2019-05-03 12:40:00,49.61,49.75,49.6,49.67,47323.0,41.403,41.5199,41.3947,41.4531,47323.0
2019-05-03 12:50:00,49.66,49.66,49.59,49.64,37697.0,41.4448,41.4448,41.3864,41.4281,37697.0
2019-05-03 13:00:00,49.64,49.64,49.54,49.56,42536.0,41.4281,41.4281,41.3446,41.3613,42536.0
2019-05-03 13:10:00,49.57,49.66,49.55,49.59,28983.0,41.3697,41.4448,41.353,41.3864,28983.0
2019-05-03 13:20:00,49.59,49.6,49.55,49.58,102257.0,41.3864,41.3947,41.353,41.378,102257.0
2019-05-03 13:30:00,49.59,49.65,49.55,49.63,44481.0,41.3864,41.4364,41.353,41.4197,44481.0
2019-05-03 13:40:00,49.62,49.63,49.59,49.59,21747.0,41.4114,41.4197,41.3864,41.3864,21747.0
2019-05-03 13:50:00,49.58,49.64,49.56,49.6,32980.0,41.378,41.4281,41.3613,41.3947,32980.0
2019-05-03 14:00:00,49.6,49.78,49.59,49.73,46331.0,41.3947,41.5449,41.3864,41.5032,46331.0
2019-05-03 14:10:00,49.75,49.78,49.69,49.73,29996.0,41.5199,41.5449,41.4698,41.5032,29996.0
2019-05-03 14:20:00,49.73,49.75,49.68,49.7,29321.0,41.5032,41.5199,41.4615,41.4782,29321.0
2019-05-03 14:30:00,49.69,49.82,49.69,49.79,68875.0,41.4698,41.5783,41.4698,41.5533,68875.0
2019-05-03 14:40:00,49.79,49.87,49.77,49.84,66743.0,41.5533,41.62,41.5366,41.595,66743.0
2019-05-03 14:50:00,49.84,49.84,49.52,49.59,72756.0,41.595,41.595,41.3279,41.3864,72756.0
2019-05-03 15:00:00,49.59,49.7,49.59,49.61,51844.0,41.3864,41.4782,41.3864,41.403,51844.0
2019-05-03 15:10:00,49.61,49.66,49.59,49.66,75945.0,41.403,41.4448,41.3864,41.4448,75945.0
2019-05-03 15:20:00,49.65,49.68,49.64,49.66,84589.0,41.4364,41.4615,41.4281,41.4448,84589.0
2019-05-03 15:30:00,49.66,49.78,49.55,49.55,128716.0,41.4448,41.5449,41.353,41.353,128716.0
2019-05-03 15:40:00,49.55,49.6,49.43,49.52,130040.0,41.353,41.3947,41.2528,41.3279,130040.0
2019-05-03 15:50:00,49.52,49.63,49.49,49.54,301658.0,41.3279,41.4197,41.3029,41.3446,301658.0
2019-05-06 09:30:00,48.79,48.79,48.17,48.55,83835.0,40.7187,40.7187,40.2013,40.5184,83835.0
2019-05-06 09:40:00,48.53,48.71,48.43,48.55,82492.0,40.5017,40.6519,40.4183,40.5184,82492.0
2019-05-06 09:50:00,48.55,48.6,48.45,48.51,93931.0,40.5184,40.5601,40.4349,40.485,93931.0
2019-05-06 10:00:00,48.52,48.7,48.41,48.67,106347.0,40.4934,40.6436,40.4016,40.6186,106347.0
2019-05-06 10:10:00,48.66,48.79,48.46,48.54,108660.0,40.6102,40.7187,40.4433,40.5101,108660.0
2019-05-06 10:20:00,48.54,48.57,48.38,48.52,105113.0,40.5101,40.5351,40.3765,40.4934,105113.0
2019-05-06 10:30:00,48.52,48.65,48.26,48.34,106536.0,40.4934,40.6019,40.2764,40.3431,106536.0
2019-05-06 10:40:00,48.34,48.39,48.24,48.38,58341.0,40.3431,40.3849,40.2597,40.3765,58341.0
2019-05-06 10:50:00,48.38,48.48,48.36,48.47,163286.0,40.3765,40.46,40.3598,40.4516,163286.0
2019-05-06 11:00:00,48.47,48.5,48.42,48.49,62347.0,40.4516,40.4767,40.4099,40.4683,62347.0
2019-05-06 11:10:00,48.48,48.57,48.4,48.57,156905.0,40.46,40.5351,40.3932,40.5351,156905.0
2019-05-06 11:20:00,48.58,48.65,48.49,48.55,37375.0,40.5434,40.6019,40.4683,40.5184,37375.0
2019-05-06 11:30:00,48.57,48.58,48.35,48.48,32158.0,40.5351,40.5434,40.3515,40.46,32158.0
2019-05-06 11:40:00,48.49,48.54,48.44,48.48,39835.0,40.4683,40.5101,40.4266,40.46,39835.0
2019-05-06 11:50:00,48.49,48.54,48.44,48.52,23995.0,40.4683,40.5101,40.4266,40.4934,23995.0
2019-05-06 12:00:00,48.52,48.55,48.44,48.5,21118.0,40.4934,40.5184,40.4266,40.4767,21118.0
2019-05-06 12:10:00,48.52,48.55,48.45,48.5,25033.0,40.4934,40.5184,40.4349,40.4767,25033.0
2019-05-06 12:20:00,48.5,48.56,48.47,48.5,19473.0,40.4767,40.5268,40.4516,40.4767,19473.0
2019-05-06 12:30:00,48.5,48.59,48.5,48.53,35087.0,40.4767,40.5518,40.4767,40.5017,35087.0
2019-05-06 12:40:00,48.53,48.53,48.41,48.41,32589.0,40.5017,40.5017,40.4016,40.4016,32589.0
2019-05-06 12:50:00,48.41,48.48,48.39,48.44,24713.0,40.4016,40.46,40.3849,40.4266,24713.0
2019-05-06 13:00:00,48.44,48.49,48.33,48.45,37682.0,40.4266,40.4683,40.3348,40.4349,37682.0
2019-05-06 13:10:00,48.46,48.62,48.44,48.58,138386.0,40.4433,40.5768,40.4266,40.5434,138386.0
2019-05-06 13:20:00,48.57,48.61,48.52,48.57,62329.0,40.5351,40.5685,40.4934,40.5351,62329.0
2019-05-06 13:30:00,48.58,48.6,48.49,48.54,38694.0,40.5434,40.5601,40.4683,40.5101,38694.0
2019-05-06 13:40:00,48.54,48.63,48.51,48.63,38579.0,40.5101,40.5852,40.485,40.5852,38579.0
2019-05-06 13:50:00,48.63,48.68,48.56,48.67,36252.0,40.5852,40.6269,40.5268,40.6186,36252.0
2019-05-06 14:00:00,48.68,48.7,48.6,48.7,30926.0,40.6269,40.6436,40.5601,40.6436,30926.0
2019-05-06 14:10:00,48.69,48.88,48.6,48.87,79275.0,40.6352,40.7938,40.5601,40.7855,79275.0
2019-05-06 14:20:00,48.88,49.01,48.87,48.96,63949.0,40.7938,40.9023,40.7855,40.8606,63949.0
2019-05-06 14:30:00,48.96,49.17,48.96,49.13,40565.0,40.8606,41.0358,40.8606,41.0025,40565.0
2019-05-06 14:40:00,49.13,49.44,49.13,49.43,94289.0,41.0025,41.2612,41.0025,41.2528,94289.0
2019-05-06 14:50:00,49.42,49.48,49.3,49.4,93602.0,41.2445,41.2946,41.1443,41.2278,93602.0
2019-05-06 15:00:00,49.4,49.42,49.33,49.34,52027.0,41.2278,41.2445,41.1694,41.1777,52027.0
2019-05-06 15:10:00,49.34,49.38,49.3,49.3,32364.0,41.1777,41.2111,41.1443,41.1443,32364.0
2019-05-06 15:20:00,49.3,49.52,49.3,49.48,49295.0,41.1443,41.3279,41.1443,41.2946,49295.0
2019-05-06 15:30:00,49.47,49.53,49.41,49.51,61807.0,41.2862,41.3363,41.2361,41.3196,61807.0
2019-05-06 15:40:00,49.5,49.52,49.36,49.46,69917.0,41.3112,41.3279,41.1944,41.2779,69917.0
2019-05-06 15:50:00,49.46,49.49,49.38,49.44,163659.0,41.2779,41.3029,41.2111,41.2612,163659.0
2019-05-07 09:30:00,49.14,49.55,49.04,49.15,61012.0,41.0108,41.353,40.9273,41.0191,61012.0
2019-05-07 09:40:00,49.12,49.34,48.95,49.03,164041.0,40.9941,41.1777,40.8522,40.919,164041.0
2019-05-07 09:50:00,49.04,49.38,49.04,49.34,64933.0,40.9273,41.2111,40.9273,41.1777,64933.0
2019-05-07 10:00:00,49.32,49.38,49.0,49.13,57836.0,41.161,41.2111,40.894,41.0025,57836.0
2019-05-07 10:10:00,49.12,49.15,48.89,48.95,91149.0,40.9941,41.0191,40.8022,40.8522,91149.0
2019-05-07 10:20:00,48.95,49.08,48.93,49.08,29460.0,40.8522,40.9607,40.8355,40.9607,29460.0
2019-05-07 10:30:00,49.06,49.16,48.95,49.13,57010.0,40.944,41.0275,40.8522,41.0025,57010.0
2019-05-07 10:40:00,49.14,49.35,49.11,49.26,119397.0,41.0108,41.1861,40.9858,41.1109,119397.0
2019-05-07 10:50:00,49.27,49.32,49.14,49.23,44661.0,41.1193,41.161,41.0108,41.0859,44661.0
2019-05-07 11:00:00,49.23,49.33,49.15,49.32,30345.0,41.0859,41.1694,41.0191,41.161,30345.0
2019-05-07 11:10:00,49.32,49.32,49.22,49.26,41801.0,41.161,41.161,41.0776,41.1109,41801.0
2019-05-07 11:20:00,49.26,49.38,49.19,49.34,53784.0,41.1109,41.2111,41.0525,41.1777,53784.0
2019-05-07 11:30:00,49.34,49.48,49.3,49.47,140084.0,41.1777,41.2946,41.1443,41.2862,140084.0
2019-05-07 11:40:00,49.47,49.63,49.45,49.49,197139.0,41.2862,41.4197,41.2695,41.3029,197139.0
2019-05-07 11:50:00,49.48,49.48,49.3,49.4,59245.0,41.2946,41.2946,41.1443,41.2278,59245.0
2019-05-07 12:00:00,49.37,49.38,49.25,49.31,125489.0,41.2028,41.2111,41.1026,41.1527,125489.0
2019-05-07 12:10:00,49.32,49.34,49.23,49.26,182430.0,41.161,41.1777,41.0859,41.1109,182430.0
2019-05-07 12:20:00,49.26,49.4,49.26,49.36,74670.0,41.1109,41.2278,41.1109,41.1944,74670.0
2019-05-07 12:30:00,49.36,49.39,49.31,49.35,34593.0,41.1944,41.2194,41.1527,41.1861,34593.0
2019-05-07 12:40:00,49.35,49.4,49.3,49.36,42970.0,41.1861,41.2278,41.1443,41.1944,42970.0
2019-05-07 12:50:00,49.3,49.55,49.26,49.26,434485.0,41.1443,41.353,41.1109,41.1109,434485.0
2019-05-07 13:00:00,49.27,49.28,49.07,49.08,37658.0,41.1193,41.1276,40.9524,40.9607,37658.0
2019-05-07 13:10:00,49.07,49.15,49.0,49.0,81858.0,40.9524,41.0191,40.894,40.894,81858.0
2019-05-07 13:20:00,49.0,49.06,48.91,48.93,116861.0,40.894,40.944,40.8188,40.8355,116861.0
2019-05-07 13:30:00,48.91,49.06,48.88,49.02,163939.0,40.8188,40.944,40.7938,40.9107,163939.0
2019-05-07 13:40:00,49.01,49.14,49.01,49.11,69063.0,40.9023,41.0108,40.9023,40.9858,69063.0
2019-05-07 13:50:00,49.1,49.24,49.08,49.13,29062.0,40.9774,41.0943,40.9607,41.0025,29062.0
2019-05-07 14:00:00,49.12,49.22,49.07,49.14,70707.0,40.9941,41.0776,40.9524,41.0108,70707.0
2019-05-07 14:10:00,49.14,49.15,48.94,48.98,66187.0,41.0108,41.0191,40.8439,40.8773,66187.0
2019-05-07 14:20:00,48.98,49.05,48.9,48.91,47942.0,40.8773,40.9357,40.8105,40.8188,47942.0
2019-05-07 14:30:00,48.93,48.96,48.84,48.91,53926.0,40.8355,40.8606,40.7604,40.8188,53926.0
2019-05-07 14:40:00,48.92,49.0,48.9,48.9,38767.0,40.8272,40.894,40.8105,40.8105,38767.0
2019-05-07 14:50:00,48.92,49.06,48.92,48.98,46988.0,40.8272,40.944,40.8272,40.8773,46988.0
2019-05-07 15:00:00,48.98,49.01,48.9,48.96,50831.0,40.8773,40.9023,40.8105,40.8606,50831.0
2019-05-07 15:10:00,48.95,49.12,48.94,49.07,124731.0,40.8522,40.9941,40.8439,40.9524,124731.0
2019-05-07 15:20:00,49.07,49.12,48.81,48.83,88472.0,40.9524,40.9941,40.7354,40.7521,88472.0
2019-05-07 15:30:00,48.83,48.85,48.7,48.71,112938.0,40.7521,40.7688,40.6436,40.6519,112938.0
2019-05-07 15:40:00,48.71,48.93,48.66,48.91,204105.0,40.6519,40.8355,40.6102,40.8188,204105.0
2019-05-07 15:50:00,48.91,49.09,48.83,48.94,599882.0,40.8188,40.9691,40.7521,40.8439,599882.0
2019-05-08 09:30:00,49.14,49.14,48.45,48.59,136400.0,41.0108,41.0108,40.4349,40.5518,136400.0
2019-05-08 09:40:00,48.57,48.73,48.42,48.7,95434.0,40.5351,40.6686,40.4099,40.6436,95434.0
2019-05-08 09:50:00,48.7,49.08,48.59,49.03,44335.0,40.6436,40.9607,40.5518,40.919,44335.0
2019-05-08 10:00:00,49.02,49.12,48.89,49.08,37583.0,40.9107,40.9941,40.8022,40.9607,37583.0
2019-05-08 10:10:00,49.09,49.37,49.0,49.35,43490.0,40.9691,41.2028,40.894,41.1861,43490.0
2019-05-08 10:20:00,49.37,49.45,49.24,49.33,67565.0,41.2028,41.2695,41.0943,41.1694,67565.0
2019-05-08 10:30:00,49.36,49.43,49.23,49.35,47060.0,41.1944,41.2528,41.0859,41.1861,47060.0
2019-05-08 10:40:00,49.34,49.67,49.24,49.46,84347.0,41.1777,41.4531,41.0943,41.2779,84347.0
2019-05-08 10:50:00,49.44,49.68,49.42,49.66,42574.0,41.2612,41.4615,41.2445,41.4448,42574.0
2019-05-08 11:00:00,49.65,49.7,49.52,49.6,64584.0,41.4364,41.4782,41.3279,41.3947,64584.0
2019-05-08 11:10:00,49.61,49.7,49.51,49.63,43548.0,41.403,41.4782,41.3196,41.4197,43548.0
2019-05-08 11:20:00,49.63,49.74,49.57,49.62,42372.0,41.4197,41.5115,41.3697,41.4114,42372.0
2019-05-08 11:30:00,49.63,49.74,49.42,49.44,47588.0,41.4197,41.5115,41.2445,41.2612,47588.0
2019-05-08 11:40:00,49.44,49.85,49.44,49.84,68860.0,41.2612,41.6033,41.2612,41.595,68860.0
2019-05-08 11:50:00,49.82,49.84,49.7,49.71,45974.0,41.5783,41.595,41.4782,41.4865,45974.0
2019-05-08 12:00:00,49.72,49.72,49.52,49.54,31172.0,41.4949,41.4949,41.3279,41.3446,31172.0
2019-05-08 12:10:00,49.55,49.76,49.5,49.74,65318.0,41.353,41.5282,41.3112,41.5115,65318.0
2019-05-08 12:20:00,49.74,49.91,49.73,49.83,110509.0,41.5115,41.6534,41.5032,41.5867,110509.0
2019-05-08 12:30:00,49.83,49.93,49.79,49.93,50588.0,41.5867,41.6701,41.5533,41.6701,50588.0
2019-05-08 12:40:00,49.91,49.96,49.77,49.78,55655.0,41.6534,41.6951,41.5366,41.5449,55655.0
2019-05-08 12:50:00,49.78,49.91,49.77,49.9,53446.0,41.5449,41.6534,41.5366,41.6451,53446.0
2019-05-08 13:00:00,49.91,49.95,49.87,49.88,61372.0,41.6534,41.6868,41.62,41.6284,61372.0
2019-05-08 13:10:00,49.87,49.87,49.79,49.83,63869.0,41.62,41.62,41.5533,41.5867,63869.0
2019-05-08 13:20:00,49.83,49.83,49.71,49.78,71304.0,41.5867,41.5867,41.4865,41.5449,71304.0
2019-05-08 13:30:00,49.77,49.83,49.77,49.8,58807.0,41.5366,41.5867,41.5366,41.5616,58807.0
2019-05-08 13:40:00,49.8,49.86,49.76,49.84,64399.0,41.5616,41.6117,41.5282,41.595,64399.0
2019-05-08 13:50:00,49.83,49.85,49.74,49.84,60531.0,41.5867,41.6033,41.5115,41.595,60531.0
2019-05-08 14:00:00,49.83,49.85,49.69,49.75,37118.0,41.5867,41.6033,41.4698,41.5199,37118.0
2019-05-08 14:10:00,49.75,49.76,49.56,49.64,31887.0,41.5199,41.5282,41.3613,41.4281,31887.0
2019-05-08 14:20:00,49.63,49.73,49.6,49.65,31153.0,41.4197,41.5032,41.3947,41.4364,31153.0
2019-05-08 14:30:00,49.66,49.77,49.66,49.76,42462.0,41.4448,41.5366,41.4448,41.5282,42462.0
2019-05-08 14:40:00,49.76,49.86,49.75,49.77,47297.0,41.5282,41.6117,41.5199,41.5366,47297.0
2019-05-08 14:50:00,49.77,49.83,49.7,49.78,54552.0,41.5366,41.5867,41.4782,41.5449,54552.0
2019-05-08 15:00:00,49.79,49.95,49.79,49.93,101274.0,41.5533,41.6868,41.5533,41.6701,101274.0
2019-05-08 15:10:00,49.92,49.95,49.81,49.9,100078.0,41.6618,41.6868,41.57,41.6451,100078.0
2019-05-08 15:20:00,49.9,50.02,49.86,50.0,186954.0,41.6451,41.7452,41.6117,41.7285,186954.0
2019-05-08 15:30:00,49.99,50.02,49.88,49.97,129138.0,41.7202,41.7452,41.6284,41.7035,129138.0
2019-05-08 15:40:00,49.96,49.97,49.72,49.72,157479.0,41.6951,41.7035,41.4949,41.4949,157479.0
2019-05-08 15:50:00,49.72,49.82,49.67,49.7,449208.0,41.4949,41.5783,41.4531,41.4782,449208.0
2019-05-09 09:30:00,48.05,48.2,47.24,47.99,327759.0,40.1011,40.2263,39.4251,40.051,327759.0
2019-05-09 09:40:00,48.05,48.38,47.78,48.15,218257.0,40.1011,40.3765,39.8758,40.1846,218257.0
2019-05-09 09:50:00,48.21,48.93,48.21,48.46,210724.0,40.2347,40.8355,40.2347,40.4433,210724.0
2019-05-09 10:00:00,48.47,48.67,48.18,48.65,163408.0,40.4516,40.6186,40.2096,40.6019,163408.0
2019-05-09 10:10:00,48.64,48.65,48.37,48.53,131469.0,40.5935,40.6019,40.3682,40.5017,131469.0
2019-05-09 10:20:00,48.56,48.7,48.43,48.58,96076.0,40.5268,40.6436,40.4183,40.5434,96076.0
2019-05-09 10:30:00,48.62,48.76,48.49,48.63,115182.0,40.5768,40.6937,40.4683,40.5852,115182.0
2019-05-09 10:40:00,48.64,48.98,48.64,48.95,130024.0,40.5935,40.8773,40.5935,40.8522,130024.0
2019-05-09 10:50:00,48.92,48.97,48.77,48.88,159393.0,40.8272,40.8689,40.702,40.7938,159393.0
2019-05-09 11:00:00,48.85,48.95,48.37,48.37,260011.0,40.7688,40.8522,40.3682,40.3682,260011.0
2019-05-09 11:10:00,48.36,48.53,48.34,48.42,68655.0,40.3598,40.5017,40.3431,40.4099,68655.0
2019-05-09 11:20:00,48.4,48.44,48.19,48.4,73616.0,40.3932,40.4266,40.218,40.3932,73616.0
2019-05-09 11:30:00,48.41,48.89,48.41,48.78,73479.0,40.4016,40.8022,40.4016,40.7104,73479.0
2019-05-09 11:40:00,48.78,48.87,48.77,48.83,66255.0,40.7104,40.7855,40.702,40.7521,66255.0
2019-05-09 11:50:00,48.83,49.1,48.73,48.92,55905.0,40.7521,40.9774,40.6686,40.8272,55905.0
2019-05-09 12:00:00,48.93,49.08,48.93,48.98,62239.0,40.8355,40.9607,40.8355,40.8773,62239.0
2019-05-09 12:10:00,48.98,49.21,48.98,49.18,58534.0,40.8773,41.0692,40.8773,41.0442,58534.0
2019-05-09 12:20:00,49.17,49.32,49.1,49.21,50853.0,41.0358,41.161,40.9774,41.0692,50853.0
2019-05-09 12:30:00,49.24,49.53,49.22,49.45,53709.0,41.0943,41.3363,41.0776,41.2695,53709.0
2019-05-09 12:40:00,49.46,49.54,49.35,49.46,67135.0,41.2779,41.3446,41.1861,41.2779,67135.0
2019-05-09 12:50:00,49.46,49.63,49.4,49.6,62074.0,41.2779,41.4197,41.2278,41.3947,62074.0
2019-05-09 13:00:00,49.59,49.7,49.55,49.56,56415.0,41.3864,41.4782,41.353,41.3613,56415.0
2019-05-09 13:10:00,49.54,49.66,49.53,49.55,38035.0,41.3446,41.4448,41.3363,41.353,38035.0
2019-05-09 13:20:00,49.56,49.6,49.48,49.52,35990.0,41.3613,41.3947,41.2946,41.3279,35990.0
2019-05-09 13:30:00,49.52,49.74,49.46,49.73,64389.0,41.3279,41.5115,41.2779,41.5032,64389.0
2019-05-09 13:40:00,49.72,49.93,49.65,49.88,64184.0,41.4949,41.6701,41.4364,41.6284,64184.0
2019-05-09 13:50:00,49.88,49.89,49.69,49.79,44977.0,41.6284,41.6367,41.4698,41.5533,44977.0
2019-05-09 14:00:00,49.8,49.89,49.66,49.71,53037.0,41.5616,41.6367,41.4448,41.4865,53037.0
2019-05-09 14:10:00,49.72,49.96,49.64,49.94,71820.0,41.4949,41.6951,41.4281,41.6785,71820.0
2019-05-09 14:20:00,49.93,50.07,49.9,50.0,81678.0,41.6701,41.787,41.6451,41.7285,81678.0
2019-05-09 14:30:00,50.01,50.18,49.94,50.14,74220.0,41.7369,41.8788,41.6785,41.8454,74220.0
2019-05-09 14:40:00,50.15,50.21,50.06,50.06,64765.0,41.8537,41.9038,41.7786,41.7786,64765.0
2019-05-09 14:50:00,50.07,50.12,49.87,49.87,81641.0,41.787,41.8287,41.62,41.62,81641.0
2019-05-09 15:00:00,49.88,49.93,49.79,49.85,82724.0,41.6284,41.6701,41.5533,41.6033,82724.0
2019-05-09 15:10:00,49.85,49.99,49.82,49.91,76866.0,41.6033,41.7202,41.5783,41.6534,76866.0
2019-05-09 15:20:00,49.92,50.05,49.87,50.04,96186.0,41.6618,41.7703,41.62,41.7619,96186.0
2019-05-09 15:30:00,50.05,50.23,50.04,50.18,122160.0,41.7703,41.9205,41.7619,41.8788,122160.0
2019-05-09 15:40:00,50.18,50.4,50.15,50.17,204763.0,41.8788,42.0624,41.8537,41.8704,204763.0
2019-05-09 15:50:00,50.16,50.27,50.07,50.17,435179.0,41.8621,41.9539,41.787,41.8704,435179.0
2019-05-10 09:30:00,50.24,50.77,50.03,50.5,161530.0,41.9288,42.3712,41.7536,42.1458,161530.0
2019-05-10 09:40:00,50.53,50.54,50.03,50.19,79276.0,42.1709,42.1792,41.7536,41.8871,79276.0
2019-05-10 09:50:00,50.17,50.25,49.93,50.08,69946.0,41.8704,41.9372,41.6701,41.7953,69946.0
2019-05-10 10:00:00,50.07,50.1,49.52,49.55,96191.0,41.787,41.812,41.3279,41.353,96191.0
2019-05-10 10:10:00,49.52,49.58,48.87,48.91,127682.0,41.3279,41.378,40.7855,40.8188,127682.0
2019-05-10 10:20:00,48.93,49.24,48.93,49.01,63142.0,40.8355,41.0943,40.8355,40.9023,63142.0
2019-05-10 10:30:00,49.01,49.01,48.41,48.43,88969.0,40.9023,40.9023,40.4016,40.4183,88969.0
2019-05-10 10:40:00,48.41,48.48,48.16,48.36,115869.0,40.4016,40.46,40.1929,40.3598,115869.0
2019-05-10 10:50:00,48.36,48.43,48.16,48.18,41886.0,40.3598,40.4183,40.1929,40.2096,41886.0
2019-05-10 11:00:00,48.18,48.26,48.0,48.09,73042.0,40.2096,40.2764,40.0594,40.1345,73042.0
2019-05-10 11:10:00,48.09,48.24,48.02,48.19,45607.0,40.1345,40.2597,40.0761,40.218,45607.0
2019-05-10 11:20:00,48.19,48.29,48.01,48.02,51067.0,40.218,40.3014,40.0677,40.0761,51067.0
2019-05-10 11:30:00,48.02,48.27,47.94,48.19,58823.0,40.0761,40.2847,40.0093,40.218,58823.0
2019-05-10 11:40:00,48.2,48.22,47.92,47.98,53145.0,40.2263,40.243,39.9926,40.0427,53145.0
2019-05-10 11:50:00,48.0,48.23,47.95,48.0,57304.0,40.0594,40.2513,40.0177,40.0594,57304.0
2019-05-10 12:00:00,48.0,48.23,48.0,48.03,46393.0,40.0594,40.2513,40.0594,40.0844,46393.0
2019-05-10 12:10:00,48.03,48.32,48.03,48.27,98108.0,40.0844,40.3265,40.0844,40.2847,98108.0
2019-05-10 12:20:00,48.28,48.32,48.11,48.18,55302.0,40.2931,40.3265,40.1512,40.2096,55302.0
2019-05-10 12:30:00,48.18,48.4,48.17,48.27,38567.0,40.2096,40.3932,40.2013,40.2847,38567.0
2019-05-10 12:40:00,48.27,48.33,48.21,48.22,36667.0,40.2847,40.3348,40.2347,40.243,36667.0
2019-05-10 12:50:00,48.22,48.49,48.19,48.43,31520.0,40.243,40.4683,40.218,40.4183,31520.0
2019-05-10 13:00:00,48.44,48.74,48.39,48.63,31857.0,40.4266,40.677,40.3849,40.5852,31857.0
2019-05-10 13:10:00,48.64,48.84,48.63,48.8,33412.0,40.5935,40.7604,40.5852,40.727,33412.0
2019-05-10 13:20:00,48.81,48.94,48.71,48.72,30557.0,40.7354,40.8439,40.6519,40.6603,30557.0
2019-05-10 13:30:00,48.72,48.86,48.7,48.84,29776.0,40.6603,40.7771,40.6436,40.7604,29776.0
2019-05-10 13:40:00,48.85,49.03,48.81,49.03,31271.0,40.7688,40.919,40.7354,40.919,31271.0
2019-05-10 13:50:00,49.02,49.06,48.9,48.94,27670.0,40.9107,40.944,40.8105,40.8439,27670.0
2019-05-10 14:00:00,48.96,49.05,48.94,49.01,33057.0,40.8606,40.9357,40.8439,40.9023,33057.0
2019-05-10 14:10:00,49.03,49.05,48.73,48.75,38466.0,40.919,40.9357,40.6686,40.6853,38466.0
2019-05-10 14:20:00,48.75,48.87,48.74,48.84,56222.0,40.6853,40.7855,40.677,40.7604,56222.0
2019-05-10 14:30:00,48.87,48.96,48.85,48.9,32280.0,40.7855,40.8606,40.7688,40.8105,32280.0
2019-05-10 14:40:00,48.91,49.03,48.89,49.02,30835.0,40.8188,40.919,40.8022,40.9107,30835.0
2019-05-10 14:50:00,49.03,49.05,48.41,48.41,133957.0,40.919,40.9357,40.4016,40.4016,133957.0
2019-05-10 15:00:00,48.41,48.71,48.41,48.64,80035.0,40.4016,40.6519,40.4016,40.5935,80035.0
2019-05-10 15:10:00,48.63,48.95,48.54,48.94,71408.0,40.5852,40.8522,40.5101,40.8439,71408.0
2019-05-10 15:20:00,48.94,49.0,48.89,48.95,57391.0,40.8439,40.894,40.8022,40.8522,57391.0
2019-05-10 15:30:00,48.94,48.97,48.66,48.67,89313.0,40.8439,40.8689,40.6102,40.6186,89313.0
2019-05-10 15:40:00,48.69,48.77,48.6,48.67,131843.0,40.6352,40.702,40.5601,40.6186,131843.0
2019-05-10 15:50:00,48.67,48.86,48.65,48.85,245379.0,40.6186,40.7771,40.6019,40.7688,245379.0
2019-05-13 09:30:00,48.0,48.0,47.17,47.44,103790.0,40.0594,40.0594,39.3667,39.592,103790.0
2019-05-13 09:40:00,47.44,47.44,46.87,46.87,143076.0,39.592,39.592,39.1163,39.1163,143076.0
2019-05-13 09:50:00,46.87,46.93,46.67,46.79,82038.0,39.1163,39.1664,38.9494,39.0496,82038.0
2019-05-13 10:00:00,46.77,46.8,46.51,46.64,76424.0,39.0329,39.0579,38.8159,38.9244,76424.0
2019-05-13 10:10:00,46.64,46.83,46.55,46.79,56932.0,38.9244,39.0829,38.8493,39.0496,56932.0
2019-05-13 10:20:00,46.79,46.8,46.54,46.63,57513.0,39.0496,39.0579,38.8409,38.916,57513.0
2019-05-13 10:30:00,46.64,46.67,46.51,46.57,53316.0,38.9244,38.9494,38.8159,38.866,53316.0
2019-05-13 10:40:00,46.57,46.68,46.4,46.41,54076.0,38.866,38.9578,38.7241,38.7324,54076.0
2019-05-13 10:50:00,46.42,46.59,46.4,46.57,54984.0,38.7408,38.8826,38.7241,38.866,54984.0
2019-05-13 11:00:00,46.56,46.9,46.56,46.83,69787.0,38.8576,39.1414,38.8576,39.0829,69787.0
2019-05-13 11:10:00,46.83,47.07,46.77,46.77,66403.0,39.0829,39.2832,39.0329,39.0329,66403.0
2019-05-13 11:20:00,46.79,46.81,46.58,46.59,48203.0,39.0496,39.0663,38.8743,38.8826,48203.0
2019-05-13 11:30:00,46.6,46.74,46.53,46.7,39051.0,38.891,39.0078,38.8326,38.9744,39051.0
2019-05-13 11:40:00,46.71,46.8,46.62,46.62,37461.0,38.9828,39.0579,38.9077,38.9077,37461.0
2019-05-13 11:50:00,46.61,46.72,46.46,46.67,47004.0,38.8993,38.9911,38.7742,38.9494,47004.0
2019-05-13 12:00:00,46.68,46.73,46.49,46.51,31274.0,38.9578,38.9995,38.7992,38.8159,31274.0
2019-05-13 12:10:00,46.51,46.56,46.38,46.55,31585.0,38.8159,38.8576,38.7074,38.8493,31585.0
2019-05-13 12:20:00,46.54,46.55,46.31,46.32,37571.0,38.8409,38.8493,38.649,38.6573,37571.0
2019-05-13 12:30:00,46.35,46.51,46.28,46.43,32757.0,38.6823,38.8159,38.6239,38.7491,32757.0
2019-05-13 12:40:00,46.43,46.52,46.37,46.5,29931.0,38.7491,38.8242,38.699,38.8075,29931.0
2019-05-13 12:50:00,46.5,46.5,46.24,46.25,50794.0,38.8075,38.8075,38.5905,38.5989,50794.0
2019-05-13 13:00:00,46.25,46.25,46.11,46.19,52853.0,38.5989,38.5989,38.4821,38.5488,52853.0
2019-05-13 13:10:00,46.19,46.25,46.09,46.11,37067.0,38.5488,38.5989,38.4654,38.4821,37067.0
2019-05-13 13:20:00,46.1,46.11,46.03,46.05,30733.0,38.4737,38.4821,38.4153,38.432,30733.0
2019-05-13 13:30:00,46.04,46.2,46.04,46.16,50237.0,38.4236,38.5572,38.4236,38.5238,50237.0
2019-05-13 13:40:00,46.16,46.19,46.0,46.08,80522.0,38.5238,38.5488,38.3902,38.457,80522.0
2019-05-13 13:50:00,46.08,46.1,46.0,46.05,47255.0,38.457,38.4737,38.3902,38.432,47255.0
2019-05-13 14:00:00,46.05,46.17,46.02,46.09,37939.0,38.432,38.5321,38.4069,38.4654,37939.0
2019-05-13 14:10:00,46.09,46.12,45.93,45.93,109098.0,38.4654,38.4904,38.3318,38.3318,109098.0
2019-05-13 14:20:00,45.94,46.29,45.92,46.25,127117.0,38.3402,38.6323,38.3235,38.5989,127117.0
2019-05-13 14:30:00,46.27,46.39,46.23,46.27,74915.0,38.6156,38.7157,38.5822,38.6156,74915.0
2019-05-13 14:40:00,46.28,46.36,46.16,46.31,81115.0,38.6239,38.6907,38.5238,38.649,81115.0
2019-05-13 14:50:00,46.32,46.51,46.29,46.42,113090.0,38.6573,38.8159,38.6323,38.7408,113090.0
2019-05-13 15:00:00,46.44,46.58,46.37,46.38,113276.0,38.7575,38.8743,38.699,38.7074,113276.0
2019-05-13 15:10:00,46.38,46.42,46.24,46.24,76605.0,38.7074,38.7408,38.5905,38.5905,76605.0
2019-05-13 15:20:00,46.25,46.29,46.15,46.18,100538.0,38.5989,38.6323,38.5154,38.5405,100538.0
2019-05-13 15:30:00,46.17,46.2,46.1,46.12,116648.0,38.5321,38.5572,38.4737,38.4904,116648.0
2019-05-13 15:40:00,46.12,46.26,46.05,46.2,190040.0,38.4904,38.6072,38.432,38.5572,190040.0
2019-05-13 15:50:00,46.19,46.23,46.05,46.06,590128.0,38.5488,38.5822,38.432,38.4403,590128.0
2019-05-14 09:30:00,46.21,46.53,46.21,46.35,79870.0,38.5655,38.8326,38.5655,38.6823,79870.0
2019-05-14 09:40:00,46.35,46.7,46.31,46.32,78399.0,38.6823,38.9744,38.649,38.6573,78399.0
2019-05-14 09:50:00,46.29,46.37,46.13,46.25,79865.0,38.6323,38.699,38.4987,38.5989,79865.0
2019-05-14 10:00:00,46.26,46.32,46.13,46.3,48732.0,38.6072,38.6573,38.4987,38.6406,48732.0
2019-05-14 10:10:00,46.29,46.45,46.19,46.41,51168.0,38.6323,38.7658,38.5488,38.7324,51168.0
2019-05-14 10:20:00,46.41,46.41,46.25,46.25,49598.0,38.7324,38.7324,38.5989,38.5989,49598.0
2019-05-14 10:30:00,46.26,46.27,46.06,46.12,39155.0,38.6072,38.6156,38.4403,38.4904,39155.0
2019-05-14 10:40:00,46.11,46.29,46.1,46.19,55638.0,38.4821,38.6323,38.4737,38.5488,55638.0
2019-05-14 10:50:00,46.19,46.23,46.06,46.22,52660.0,38.5488,38.5822,38.4403,38.5739,52660.0
2019-05-14 11:00:00,46.23,46.23,46.11,46.12,88323.0,38.5822,38.5822,38.4821,38.4904,88323.0
2019-05-14 11:10:00,46.12,46.13,45.98,46.0,120589.0,38.4904,38.4987,38.3736,38.3902,120589.0
2019-05-14 11:20:00,45.99,46.18,45.96,46.12,251560.0,38.3819,38.5405,38.3569,38.4904,251560.0
2019-05-14 11:30:00,46.12,46.3,46.12,46.19,92911.0,38.4904,38.6406,38.4904,38.5488,92911.0
2019-05-14 11:40:00,46.19,46.23,46.08,46.22,47734.0,38.5488,38.5822,38.457,38.5739,47734.0
2019-05-14 11:50:00,46.23,46.24,46.12,46.19,104004.0,38.5822,38.5905,38.4904,38.5488,104004.0
2019-05-14 12:00:00,46.2,46.23,46.14,46.23,43800.0,38.5572,38.5822,38.5071,38.5822,43800.0
2019-05-14 12:10:00,46.23,46.48,46.22,46.38,26209.0,38.5822,38.7908,38.5739,38.7074,26209.0
2019-05-14 12:20:00,46.39,46.49,46.39,46.44,22465.0,38.7157,38.7992,38.7157,38.7575,22465.0
2019-05-14 12:30:00,46.44,46.46,46.32,46.33,29785.0,38.7575,38.7742,38.6573,38.6657,29785.0
2019-05-14 12:40:00,46.34,46.38,46.29,46.34,29487.0,38.674,38.7074,38.6323,38.674,29487.0
2019-05-14 12:50:00,46.34,46.41,46.31,46.34,21705.0,38.674,38.7324,38.649,38.674,21705.0
2019-05-14 13:00:00,46.35,46.41,46.32,46.33,24878.0,38.6823,38.7324,38.6573,38.6657,24878.0
2019-05-14 13:10:00,46.34,46.45,46.32,46.34,24600.0,38.674,38.7658,38.6573,38.674,24600.0
2019-05-14 13:20:00,46.34,46.37,46.31,46.32,18710.0,38.674,38.699,38.649,38.6573,18710.0
2019-05-14 13:30:00,46.32,46.4,46.32,46.4,22582.0,38.6573,38.7241,38.6573,38.7241,22582.0
2019-05-14 13:40:00,46.39,46.43,46.36,46.4,46204.0,38.7157,38.7491,38.6907,38.7241,46204.0
2019-05-14 13:50:00,46.4,46.48,46.39,46.43,27502.0,38.7241,38.7908,38.7157,38.7491,27502.0
2019-05-14 14:00:00,46.44,46.53,46.32,46.52,37130.0,38.7575,38.8326,38.6573,38.8242,37130.0
2019-05-14 14:10:00,46.53,46.74,46.44,46.44,111665.0,38.8326,39.0078,38.7575,38.7575,111665.0
2019-05-14 14:20:00,46.45,46.55,46.44,46.5,44003.0,38.7658,38.8493,38.7575,38.8075,44003.0
2019-05-14 14:30:00,46.5,46.51,46.41,46.43,92711.0,38.8075,38.8159,38.7324,38.7491,92711.0
2019-05-14 14:40:00,46.43,46.45,46.34,46.39,36623.0,38.7491,38.7658,38.674,38.7157,36623.0
2019-05-14 14:50:00,46.39,46.43,46.3,46.39,29345.0,38.7157,38.7491,38.6406,38.7157,29345.0
2019-05-14 15:00:00,46.39,46.53,46.39,46.51,67002.0,38.7157,38.8326,38.7157,38.8159,67002.0
2019-05-14 15:10:00,46.49,46.5,46.35,46.36,54114.0,38.7992,38.8075,38.6823,38.6907,54114.0
2019-05-14 15:20:00,46.37,46.37,46.3,46.33,43743.0,38.699,38.699,38.6406,38.6657,43743.0
2019-05-14 15:30:00,46.32,46.32,46.15,46.16,62828.0,38.6573,38.6573,38.5154,38.5238,62828.0
2019-05-14 15:40:00,46.15,46.25,46.13,46.19,126626.0,38.5154,38.5989,38.4987,38.5488,126626.0
2019-05-14 15:50:00,46.2,46.26,46.08,46.1,242633.0,38.5572,38.6072,38.457,38.4737,242633.0
2019-05-15 09:30:00,45.91,45.91,45.2,45.59,50418.0,38.3151,38.3151,37.7226,38.0481,50418.0
2019-05-15 09:40:00,45.62,45.85,45.54,45.62,38600.0,38.0731,38.2651,38.0063,38.0731,38600.0
2019-05-15 09:50:00,45.61,45.73,45.5,45.68,47906.0,38.0648,38.1649,37.973,38.1232,47906.0
2019-05-15 10:00:00,45.66,45.75,45.39,45.47,32241.0,38.1065,38.1816,37.8812,37.9479,32241.0
2019-05-15 10:10:00,45.47,45.61,45.31,45.52,45030.0,37.9479,38.0648,37.8144,37.9897,45030.0
2019-05-15 10:20:00,45.54,45.83,45.51,45.83,34785.0,38.0063,38.2484,37.9813,38.2484,34785.0
2019-05-15 10:30:00,45.85,46.0,45.85,45.9,35763.0,38.2651,38.3902,38.2651,38.3068,35763.0
2019-05-15 10:40:00,45.92,46.0,45.89,45.95,66447.0,38.3235,38.3902,38.2984,38.3485,66447.0
2019-05-15 10:50:00,45.94,46.09,45.93,46.02,97132.0,38.3402,38.4654,38.3318,38.4069,97132.0
2019-05-15 11:00:00,46.02,46.06,45.92,46.04,34536.0,38.4069,38.4403,38.3235,38.4236,34536.0
2019-05-15 11:10:00,46.01,46.09,46.01,46.05,27056.0,38.3986,38.4654,38.3986,38.432,27056.0
2019-05-15 11:20:00,46.04,46.17,46.0,46.07,61658.0,38.4236,38.5321,38.3902,38.4487,61658.0
2019-05-15 11:30:00,46.08,46.12,46.01,46.02,23528.0,38.457,38.4904,38.3986,38.4069,23528.0
2019-05-15 11:40:00,46.03,46.03,45.94,46.03,17154.0,38.4153,38.4153,38.3402,38.4153,17154.0
2019-05-15 11:50:00,46.04,46.18,46.04,46.1,28028.0,38.4236,38.5405,38.4236,38.4737,28028.0
2019-05-15 12:00:00,46.1,46.17,46.08,46.11,32791.0,38.4737,38.5321,38.457,38.4821,32791.0
2019-05-15 12:10:00,46.11,46.11,46.04,46.04,18715.0,38.4821,38.4821,38.4236,38.4236,18715.0
2019-05-15 12:20:00,46.04,46.16,46.04,46.09,23626.0,38.4236,38.5238,38.4236,38.4654,23626.0
2019-05-15 12:30:00,46.09,46.1,46.06,46.08,16305.0,38.4654,38.4737,38.4403,38.457,16305.0
2019-05-15 12:40:00,46.1,46.24,46.1,46.24,19666.0,38.4737,38.5905,38.4737,38.5905,19666.0
2019-05-15 12:50:00,46.24,46.24,46.09,46.16,19654.0,38.5905,38.5905,38.4654,38.5238,19654.0
2019-05-15 13:00:00,46.15,46.2,46.11,46.12,17437.0,38.5154,38.5572,38.4821,38.4904,17437.0
2019-05-15 13:10:00,46.11,46.15,46.07,46.11,18583.0,38.4821,38.5154,38.4487,38.4821,18583.0
2019-05-15 13:20:00,46.12,46.13,46.05,46.13,17471.0,38.4904,38.4987,38.432,38.4987,17471.0
2019-05-15 13:30:00,46.13,46.2,46.1,46.2,13447.0,38.4987,38.5572,38.4737,38.5572,13447.0
2019-05-15 13:40:00,46.2,46.2,46.12,46.18,15558.0,38.5572,38.5572,38.4904,38.5405,15558.0
2019-05-15 13:50:00,46.19,46.31,46.17,46.27,125641.0,38.5488,38.649,38.5321,38.6156,125641.0
2019-05-15 14:00:00,46.28,46.31,46.17,46.18,20288.0,38.6239,38.649,38.5321,38.5405,20288.0
2019-05-15 14:10:00,46.17,46.25,46.16,46.19,57451.0,38.5321,38.5989,38.5238,38.5488,57451.0
2019-05-15 14:20:00,46.2,46.22,46.14,46.15,24665.0,38.5572,38.5739,38.5071,38.5154,24665.0
2019-05-15 14:30:00,46.15,46.17,46.1,46.16,28433.0,38.5154,38.5321,38.4737,38.5238,28433.0
2019-05-15 14:40:00,46.16,46.27,46.16,46.25,48612.0,38.5238,38.6156,38.5238,38.5989,48612.0
2019-05-15 14:50:00,46.24,46.24,46.15,46.18,28246.0,38.5905,38.5905,38.5154,38.5405,28246.0
2019-05-15 15:00:00,46.18,46.23,46.12,46.22,31506.0,38.5405,38.5822,38.4904,38.5739,31506.0
2019-05-15 15:10:00,46.23,46.34,46.22,46.3,40161.0,38.5822,38.674,38.5739,38.6406,40161.0
2019-05-15 15:20:00,46.31,46.31,46.22,46.26,40982.0,38.649,38.649,38.5739,38.6072,40982.0
2019-05-15 15:30:00,46.25,46.28,46.2,46.28,66209.0,38.5989,38.6239,38.5572,38.6239,66209.0
2019-05-15 15:40:00,46.28,46.32,46.23,46.24,97324.0,38.6239,38.6573,38.5822,38.5905,97324.0
2019-05-15 15:50:00,46.23,46.32,46.17,46.19,202466.0,38.5822,38.6573,38.5321,38.5488,202466.0
2019-05-16 09:30:00,46.2,46.43,46.2,46.4,39410.0,38.5572,38.7491,38.5572,38.7241,39410.0
2019-05-16 09:40:00,46.39,46.42,46.12,46.32,58510.0,38.7157,38.7408,38.4904,38.6573,58510.0
2019-05-16 09:50:00,46.38,46.57,46.28,46.47,39225.0,38.7074,38.866,38.6239,38.7825,39225.0
2019-05-16 10:00:00,46.48,46.56,46.32,46.34,19973.0,38.7908,38.8576,38.6573,38.674,19973.0
2019-05-16 10:10:00,46.34,46.36,46.21,46.27,42471.0,38.674,38.6907,38.5655,38.6156,42471.0
2019-05-16 10:20:00,46.26,46.33,46.22,46.33,39120.0,38.6072,38.6657,38.5739,38.6657,39120.0
2019-05-16 10:30:00,46.34,46.41,46.28,46.38,23129.0,38.674,38.7324,38.6239,38.7074,23129.0
2019-05-16 10:40:00,46.4,46.47,46.31,46.33,23109.0,38.7241,38.7825,38.649,38.6657,23109.0
2019-05-16 10:50:00,46.33,46.37,46.28,46.34,21272.0,38.6657,38.699,38.6239,38.674,21272.0
2019-05-16 11:00:00,46.33,46.38,46.31,46.35,55936.0,38.6657,38.7074,38.649,38.6823,55936.0
2019-05-16 11:10:00,46.36,46.43,46.26,46.35,45546.0,38.6907,38.7491,38.6072,38.6823,45546.0
2019-05-16 11:20:00,46.34,46.38,46.22,46.23,63206.0,38.674,38.7074,38.5739,38.5822,63206.0
2019-05-16 11:30:00,46.22,46.25,46.18,46.23,34281.0,38.5739,38.5989,38.5405,38.5822,34281.0
2019-05-16 11:40:00,46.23,46.25,46.14,46.16,26325.0,38.5822,38.5989,38.5071,38.5238,26325.0
2019-05-16 11:50:00,46.16,46.23,46.02,46.04,42986.0,38.5238,38.5822,38.4069,38.4236,42986.0
2019-05-16 12:00:00,46.04,46.05,45.92,45.93,47602.0,38.4236,38.432,38.3235,38.3318,47602.0
2019-05-16 12:10:00,45.93,46.14,45.92,46.11,29318.0,38.3318,38.5071,38.3235,38.4821,29318.0
2019-05-16 12:20:00,46.1,46.1,45.96,45.97,17448.0,38.4737,38.4737,38.3569,38.3652,17448.0
2019-05-16 12:30:00,45.97,46.06,45.95,45.96,19141.0,38.3652,38.4403,38.3485,38.3569,19141.0
2019-05-16 12:40:00,45.96,46.04,45.94,45.95,79515.0,38.3569,38.4236,38.3402,38.3485,79515.0
2019-05-16 12:50:00,45.95,45.95,45.69,45.69,70398.0,38.3485,38.3485,38.1315,38.1315,70398.0
2019-05-16 13:00:00,45.71,45.81,45.66,45.81,48130.0,38.1482,38.2317,38.1065,38.2317,48130.0
2019-05-16 13:10:00,45.82,45.84,45.75,45.84,60792.0,38.24,38.2567,38.1816,38.2567,60792.0
2019-05-16 13:20:00,45.85,45.87,45.77,45.77,21445.0,38.2651,38.2818,38.1983,38.1983,21445.0
2019-05-16 13:30:00,45.77,45.77,45.59,45.61,36792.0,38.1983,38.1983,38.0481,38.0648,36792.0
2019-05-16 13:40:00,45.6,45.61,45.5,45.53,41091.0,38.0564,38.0648,37.973,37.998,41091.0
2019-05-16 13:50:00,45.53,45.55,45.48,45.48,40295.0,37.998,38.0147,37.9563,37.9563,40295.0
2019-05-16 14:00:00,45.48,45.49,45.39,45.45,88129.0,37.9563,37.9646,37.8812,37.9312,88129.0
2019-05-16 14:10:00,45.44,45.59,45.41,45.52,46230.0,37.9229,38.0481,37.8979,37.9897,46230.0
2019-05-16 14:20:00,45.52,45.69,45.51,45.67,52089.0,37.9897,38.1315,37.9813,38.1148,52089.0
2019-05-16 14:30:00,45.69,45.7,45.61,45.68,32201.0,38.1315,38.1399,38.0648,38.1232,32201.0
2019-05-16 14:40:00,45.69,45.69,45.52,45.55,43258.0,38.1315,38.1315,37.9897,38.0147,43258.0
2019-05-16 14:50:00,45.55,45.56,45.39,45.48,55228.0,38.0147,38.023,37.8812,37.9563,55228.0
2019-05-16 15:00:00,45.47,45.47,45.33,45.35,59101.0,37.9479,37.9479,37.8311,37.8478,59101.0
2019-05-16 15:10:00,45.36,45.41,45.3,45.31,50509.0,37.8561,37.8979,37.806,37.8144,50509.0
2019-05-16 15:20:00,45.31,45.39,45.3,45.31,82768.0,37.8144,37.8812,37.806,37.8144,82768.0
2019-05-16 15:30:00,45.3,45.31,45.16,45.18,146064.0,37.806,37.8144,37.6892,37.7059,146064.0
2019-05-16 15:40:00,45.18,45.19,45.08,45.13,158740.0,37.7059,37.7142,37.6224,37.6642,158740.0
2019-05-16 15:50:00,45.13,45.24,45.06,45.22,327575.0,37.6642,37.756,37.6058,37.7393,327575.0
2019-05-17 09:30:00,44.92,45.5,44.8,45.47,140053.0,37.4889,37.973,37.3888,37.9479,140053.0
2019-05-17 09:40:00,45.47,45.64,45.39,45.5,71820.0,37.9479,38.0898,37.8812,37.973,71820.0
2019-05-17 09:50:00,45.5,45.57,45.34,45.41,60171.0,37.973,38.0314,37.8394,37.8979,60171.0
2019-05-17 10:00:00,45.4,45.58,45.37,45.55,177640.0,37.8895,38.0397,37.8645,38.0147,177640.0
2019-05-17 10:10:00,45.55,45.74,45.43,45.72,40534.0,38.0147,38.1733,37.9145,38.1566,40534.0
2019-05-17 10:20:00,45.72,45.9,45.7,45.81,30675.0,38.1566,38.3068,38.1399,38.2317,30675.0
2019-05-17 10:30:00,45.82,45.85,45.71,45.81,76308.0,38.24,38.2651,38.1482,38.2317,76308.0
2019-05-17 10:40:00,45.81,46.04,45.81,45.99,38555.0,38.2317,38.4236,38.2317,38.3819,38555.0
2019-05-17 10:50:00,46.0,46.14,45.97,46.08,145912.0,38.3902,38.5071,38.3652,38.457,145912.0
2019-05-17 11:00:00,46.07,46.11,45.96,46.09,423602.0,38.4487,38.4821,38.3569,38.4654,423602.0
2019-05-17 11:10:00,46.09,46.21,46.0,46.0,54409.0,38.4654,38.5655,38.3902,38.3902,54409.0
2019-05-17 11:20:00,46.0,46.01,45.91,45.92,26203.0,38.3902,38.3986,38.3151,38.3235,26203.0
2019-05-17 11:30:00,45.93,46.0,45.85,45.86,31991.0,38.3318,38.3902,38.2651,38.2734,31991.0
2019-05-17 11:40:00,45.84,45.85,45.73,45.74,28105.0,38.2567,38.2651,38.1649,38.1733,28105.0
2019-05-17 11:50:00,45.73,45.75,45.67,45.75,19889.0,38.1649,38.1816,38.1148,38.1816,19889.0
2019-05-17 12:00:00,45.75,45.76,45.53,45.59,29504.0,38.1816,38.19,37.998,38.0481,29504.0
2019-05-17 12:10:00,45.59,45.65,45.49,45.5,19750.0,38.0481,38.0981,37.9646,37.973,19750.0
2019-05-17 12:20:00,45.51,45.55,45.43,45.49,17041.0,37.9813,38.0147,37.9145,37.9646,17041.0
2019-05-17 12:30:00,45.51,45.55,45.48,45.51,27560.0,37.9813,38.0147,37.9563,37.9813,27560.0
2019-05-17 12:40:00,45.52,45.66,45.51,45.63,27786.0,37.9897,38.1065,37.9813,38.0815,27786.0
2019-05-17 12:50:00,45.64,45.64,45.53,45.56,22357.0,38.0898,38.0898,37.998,38.023,22357.0
2019-05-17 13:00:00,45.56,45.61,45.52,45.6,16820.0,38.023,38.0648,37.9897,38.0564,16820.0
2019-05-17 13:10:00,45.6,45.61,45.53,45.53,60579.0,38.0564,38.0648,37.998,37.998,60579.0
2019-05-17 13:20:00,45.54,45.59,45.53,45.56,69343.0,38.0063,38.0481,37.998,38.023,69343.0
2019-05-17 13:30:00,45.55,45.57,45.49,45.57,42675.0,38.0147,38.0314,37.9646,38.0314,42675.0
2019-05-17 13:40:00,45.57,45.58,45.49,45.54,34121.0,38.0314,38.0397,37.9646,38.0063,34121.0
2019-05-17 13:50:00,45.53,45.6,45.5,45.57,26515.0,37.998,38.0564,37.973,38.0314,26515.0
2019-05-17 14:00:00,45.57,45.59,45.5,45.52,20635.0,38.0314,38.0481,37.973,37.9897,20635.0
2019-05-17 14:10:00,45.54,45.56,45.45,45.49,27333.0,38.0063,38.023,37.9312,37.9646,27333.0
2019-05-17 14:20:00,45.48,45.56,45.43,45.46,21719.0,37.9563,38.023,37.9145,37.9396,21719.0
2019-05-17 14:30:00,45.46,45.46,45.4,45.44,24665.0,37.9396,37.9396,37.8895,37.9229,24665.0
2019-05-17 14:40:00,45.42,45.46,45.37,45.44,19680.0,37.9062,37.9396,37.8645,37.9229,19680.0
2019-05-17 14:50:00,45.45,45.52,45.43,45.51,26414.0,37.9312,37.9897,37.9145,37.9813,26414.0
2019-05-17 15:00:00,45.51,45.53,45.25,45.25,33822.0,37.9813,37.998,37.7643,37.7643,33822.0
2019-05-17 15:10:00,45.25,45.31,45.2,45.27,30324.0,37.7643,37.8144,37.7226,37.781,30324.0
2019-05-17 15:20:00,45.27,45.3,45.23,45.25,47095.0,37.781,37.806,37.7476,37.7643,47095.0
2019-05-17 15:30:00,45.25,45.27,45.17,45.17,53221.0,37.7643,37.781,37.6976,37.6976,53221.0
2019-05-17 15:40:00,45.16,45.23,45.12,45.17,117808.0,37.6892,37.7476,37.6558,37.6976,117808.0
2019-05-17 15:50:00,45.16,45.2,45.02,45.03,351992.0,37.6892,37.7226,37.5724,37.5807,351992.0
2019-05-20 09:30:00,44.82,45.05,44.76,44.79,52292.0,37.4055,37.5974,37.3554,37.3804,52292.0
2019-05-20 09:40:00,44.78,45.1,44.71,44.96,59416.0,37.3721,37.6391,37.3137,37.5223,59416.0
2019-05-20 09:50:00,44.96,45.45,44.93,45.37,65108.0,37.5223,37.9312,37.4973,37.8645,65108.0
2019-05-20 10:00:00,45.37,45.4,45.22,45.29,27137.0,37.8645,37.8895,37.7393,37.7977,27137.0
2019-05-20 10:10:00,45.28,45.4,45.25,45.29,76372.0,37.7894,37.8895,37.7643,37.7977,76372.0
2019-05-20 10:20:00,45.29,45.37,45.22,45.31,50189.0,37.7977,37.8645,37.7393,37.8144,50189.0
2019-05-20 10:30:00,45.32,45.41,45.24,45.3,137665.0,37.8227,37.8979,37.756,37.806,137665.0
2019-05-20 10:40:00,45.3,45.35,45.22,45.24,129049.0,37.806,37.8478,37.7393,37.756,129049.0
2019-05-20 10:50:00,45.24,45.37,45.23,45.31,174259.0,37.756,37.8645,37.7476,37.8144,174259.0
2019-05-20 11:00:00,45.32,45.35,45.26,45.32,73179.0,37.8227,37.8478,37.7727,37.8227,73179.0
2019-05-20 11:10:00,45.32,45.47,45.23,45.33,307335.0,37.8227,37.9479,37.7476,37.8311,307335.0
2019-05-20 11:20:00,45.32,45.5,45.25,45.47,455014.0,37.8227,37.973,37.7643,37.9479,455014.0
2019-05-20 11:30:00,45.49,45.55,45.44,45.47,96105.0,37.9646,38.0147,37.9229,37.9479,96105.0
2019-05-20 11:40:00,45.47,45.76,45.43,45.72,184068.0,37.9479,38.19,37.9145,38.1566,184068.0
2019-05-20 11:50:00,45.72,45.77,45.68,45.72,56625.0,38.1566,38.1983,38.1232,38.1566,56625.0
2019-05-20 12:00:00,45.72,45.79,45.68,45.69,82141.0,38.1566,38.215,38.1232,38.1315,82141.0
2019-05-20 12:10:00,45.7,45.72,45.67,45.7,51417.0,38.1399,38.1566,38.1148,38.1399,51417.0
2019-05-20 12:20:00,45.7,45.76,45.68,45.71,66858.0,38.1399,38.19,38.1232,38.1482,66858.0
2019-05-20 12:30:00,45.72,45.84,45.66,45.83,75753.0,38.1566,38.2567,38.1065,38.2484,75753.0
2019-05-20 12:40:00,45.83,45.84,45.75,45.81,21599.0,38.2484,38.2567,38.1816,38.2317,21599.0
2019-05-20 12:50:00,45.84,45.94,45.78,45.84,24453.0,38.2567,38.3402,38.2066,38.2567,24453.0
2019-05-20 13:00:00,45.84,45.91,45.82,45.86,19153.0,38.2567,38.3151,38.24,38.2734,19153.0
2019-05-20 13:10:00,45.87,45.92,45.74,45.9,86059.0,38.2818,38.3235,38.1733,38.3068,86059.0
2019-05-20 13:20:00,45.89,45.89,45.82,45.88,27622.0,38.2984,38.2984,38.24,38.2901,27622.0
2019-05-20 13:30:00,45.88,45.92,45.85,45.89,33894.0,38.2901,38.3235,38.2651,38.2984,33894.0
2019-05-20 13:40:00,45.9,45.96,45.87,45.92,33747.0,38.3068,38.3569,38.2818,38.3235,33747.0
2019-05-20 13:50:00,45.92,45.94,45.89,45.93,21366.0,38.3235,38.3402,38.2984,38.3318,21366.0
2019-05-20 14:00:00,45.93,45.95,45.86,45.9,25722.0,38.3318,38.3485,38.2734,38.3068,25722.0
2019-05-20 14:10:00,45.91,45.92,45.86,45.9,55707.0,38.3151,38.3235,38.2734,38.3068,55707.0
2019-05-20 14:20:00,45.89,45.89,45.81,45.82,23916.0,38.2984,38.2984,38.2317,38.24,23916.0
2019-05-20 14:30:00,45.81,45.88,45.8,45.81,27473.0,38.2317,38.2901,38.2233,38.2317,27473.0
2019-05-20 14:40:00,45.82,45.86,45.79,45.8,29470.0,38.24,38.2734,38.215,38.2233,29470.0
2019-05-20 14:50:00,45.8,45.8,45.74,45.8,32332.0,38.2233,38.2233,38.1733,38.2233,32332.0
2019-05-20 15:00:00,45.8,45.82,45.76,45.78,28415.0,38.2233,38.24,38.19,38.2066,28415.0
2019-05-20 15:10:00,45.77,45.83,45.71,45.82,40714.0,38.1983,38.2484,38.1482,38.24,40714.0
2019-05-20 15:20:00,45.82,45.88,45.8,45.87,30043.0,38.24,38.2901,38.2233,38.2818,30043.0
2019-05-20 15:30:00,45.86,45.99,45.85,45.96,66409.0,38.2734,38.3819,38.2651,38.3569,66409.0
2019-05-20 15:40:00,45.96,46.03,45.94,46.0,79402.0,38.3569,38.4153,38.3402,38.3902,79402.0
2019-05-20 15:50:00,45.98,46.08,45.96,45.98,203464.0,38.3736,38.457,38.3569,38.3736,203464.0
2019-05-21 09:30:00,46.26,46.64,46.2,46.51,41907.0,38.6072,38.9244,38.5572,38.8159,41907.0
2019-05-21 09:40:00,46.51,46.77,46.51,46.66,39618.0,38.8159,39.0329,38.8159,38.9411,39618.0
2019-05-21 09:50:00,46.68,46.89,46.58,46.82,32344.0,38.9578,39.133,38.8743,39.0746,32344.0
2019-05-21 10:00:00,46.82,47.15,46.82,47.12,47007.0,39.0746,39.35,39.0746,39.325,47007.0
2019-05-21 10:10:00,47.13,47.18,47.03,47.1,60445.0,39.3333,39.375,39.2499,39.3083,60445.0
2019-05-21 10:20:00,47.1,47.13,46.98,47.06,33683.0,39.3083,39.3333,39.2081,39.2749,33683.0
2019-05-21 10:30:00,47.07,47.18,47.05,47.18,50861.0,39.2832,39.375,39.2665,39.375,50861.0
2019-05-21 10:40:00,47.19,47.31,47.19,47.27,38005.0,39.3834,39.4835,39.3834,39.4502,38005.0
2019-05-21 10:50:00,47.27,47.36,47.23,47.28,62668.0,39.4502,39.5253,39.4168,39.4585,62668.0
2019-05-21 11:00:00,47.3,47.31,47.07,47.13,444210.0,39.4752,39.4835,39.2832,39.3333,444210.0
2019-05-21 11:10:00,47.14,47.16,46.86,46.9,131851.0,39.3417,39.3584,39.108,39.1414,131851.0
2019-05-21 11:20:00,46.89,46.95,46.84,46.9,42562.0,39.133,39.1831,39.0913,39.1414,42562.0
2019-05-21 11:30:00,46.91,46.98,46.8,46.85,59274.0,39.1497,39.2081,39.0579,39.0996,59274.0
2019-05-21 11:40:00,46.86,46.86,46.77,46.79,30631.0,39.108,39.108,39.0329,39.0496,30631.0
2019-05-21 11:50:00,46.79,46.89,46.76,46.81,78731.0,39.0496,39.133,39.0245,39.0663,78731.0
2019-05-21 12:00:00,46.82,46.85,46.75,46.85,20373.0,39.0746,39.0996,39.0162,39.0996,20373.0
2019-05-21 12:10:00,46.84,46.94,46.84,46.91,18060.0,39.0913,39.1747,39.0913,39.1497,18060.0
2019-05-21 12:20:00,46.92,46.98,46.82,46.87,59100.0,39.1581,39.2081,39.0746,39.1163,59100.0
2019-05-21 12:30:00,46.86,46.86,46.77,46.81,51824.0,39.108,39.108,39.0329,39.0663,51824.0
2019-05-21 12:40:00,46.81,46.9,46.77,46.89,53747.0,39.0663,39.1414,39.0329,39.133,53747.0
2019-05-21 12:50:00,46.9,46.97,46.89,46.95,19134.0,39.1414,39.1998,39.133,39.1831,19134.0
2019-05-21 13:00:00,46.95,46.99,46.87,46.87,33688.0,39.1831,39.2165,39.1163,39.1163,33688.0
2019-05-21 13:10:00,46.88,46.92,46.87,46.91,20143.0,39.1247,39.1581,39.1163,39.1497,20143.0
2019-05-21 13:20:00,46.9,46.94,46.88,46.89,20359.0,39.1414,39.1747,39.1247,39.133,20359.0
2019-05-21 13:30:00,46.88,46.91,46.81,46.83,59165.0,39.1247,39.1497,39.0663,39.0829,59165.0
2019-05-21 13:40:00,46.83,46.89,46.82,46.87,21396.0,39.0829,39.133,39.0746,39.1163,21396.0
2019-05-21 13:50:00,46.87,46.87,46.82,46.86,19803.0,39.1163,39.1163,39.0746,39.108,19803.0
2019-05-21 14:00:00,46.85,46.87,46.79,46.79,25905.0,39.0996,39.1163,39.0496,39.0496,25905.0
2019-05-21 14:10:00,46.81,46.81,46.72,46.78,498670.0,39.0663,39.0663,38.9911,39.0412,498670.0
2019-05-21 14:20:00,46.77,46.84,46.69,46.83,29995.0,39.0329,39.0913,38.9661,39.0829,29995.0
2019-05-21 14:30:00,46.83,46.83,46.76,46.78,25601.0,39.0829,39.0829,39.0245,39.0412,25601.0
2019-05-21 14:40:00,46.79,46.88,46.76,46.85,34166.0,39.0496,39.1247,39.0245,39.0996,34166.0
2019-05-21 14:50:00,46.84,46.88,46.8,46.86,27717.0,39.0913,39.1247,39.0579,39.108,27717.0
2019-05-21 15:00:00,46.85,46.86,46.81,46.84,25004.0,39.0996,39.108,39.0663,39.0913,25004.0
2019-05-21 15:10:00,46.84,46.88,46.83,46.88,40139.0,39.0913,39.1247,39.0829,39.1247,40139.0
2019-05-21 15:20:00,46.88,46.98,46.87,46.97,62871.0,39.1247,39.2081,39.1163,39.1998,62871.0
2019-05-21 15:30:00,46.96,47.03,46.9,47.01,54409.0,39.1914,39.2499,39.1414,39.2332,54409.0
2019-05-21 15:40:00,47.01,47.02,46.86,46.87,92880.0,39.2332,39.2415,39.108,39.1163,92880.0
2019-05-21 15:50:00,46.87,46.93,46.8,46.91,214930.0,39.1163,39.1664,39.0579,39.1497,214930.0
2019-05-22 09:30:00,46.79,46.94,46.65,46.72,30803.0,39.0496,39.1747,38.9327,38.9911,30803.0
2019-05-22 09:40:00,46.76,46.79,46.62,46.63,16802.0,39.0245,39.0496,38.9077,38.916,16802.0
2019-05-22 09:50:00,46.63,46.93,46.62,46.81,18481.0,38.916,39.1664,38.9077,39.0663,18481.0
2019-05-22 10:00:00,46.82,46.93,46.73,46.73,18599.0,39.0746,39.1664,38.9995,38.9995,18599.0
2019-05-22 10:10:00,46.72,46.85,46.61,46.73,23440.0,38.9911,39.0996,38.8993,38.9995,23440.0
2019-05-22 10:20:00,46.72,46.77,46.66,46.76,17820.0,38.9911,39.0329,38.9411,39.0245,17820.0
2019-05-22 10:30:00,46.76,46.83,46.7,46.75,19029.0,39.0245,39.0829,38.9744,39.0162,19029.0
2019-05-22 10:40:00,46.73,46.76,46.7,46.73,12724.0,38.9995,39.0245,38.9744,38.9995,12724.0
2019-05-22 10:50:00,46.76,46.79,46.59,46.63,31925.0,39.0245,39.0496,38.8826,38.916,31925.0
2019-05-22 11:00:00,46.63,46.63,46.35,46.35,30012.0,38.916,38.916,38.6823,38.6823,30012.0
2019-05-22 11:10:00,46.34,46.45,46.33,46.44,33180.0,38.674,38.7658,38.6657,38.7575,33180.0
2019-05-22 11:20:00,46.43,46.45,46.31,46.37,101751.0,38.7491,38.7658,38.649,38.699,101751.0
2019-05-22 11:30:00,46.37,46.48,46.32,46.36,39149.0,38.699,38.7908,38.6573,38.6907,39149.0
2019-05-22 11:40:00,46.37,46.42,46.34,46.35,86130.0,38.699,38.7408,38.674,38.6823,86130.0
2019-05-22 11:50:00,46.36,46.51,46.28,46.51,71287.0,38.6907,38.8159,38.6239,38.8159,71287.0
2019-05-22 12:00:00,46.51,46.64,46.51,46.54,20347.0,38.8159,38.9244,38.8159,38.8409,20347.0
2019-05-22 12:10:00,46.55,46.56,46.45,46.53,22590.0,38.8493,38.8576,38.7658,38.8326,22590.0
2019-05-22 12:20:00,46.54,46.54,46.44,46.46,11045.0,38.8409,38.8409,38.7575,38.7742,11045.0
2019-05-22 12:30:00,46.46,46.49,46.4,46.49,16537.0,38.7742,38.7992,38.7241,38.7992,16537.0
2019-05-22 12:40:00,46.48,46.49,46.45,46.47,13944.0,38.7908,38.7992,38.7658,38.7825,13944.0
2019-05-22 12:50:00,46.47,46.49,46.43,46.44,11086.0,38.7825,38.7992,38.7491,38.7575,11086.0
2019-05-22 13:00:00,46.42,46.45,46.34,46.35,17330.0,38.7408,38.7658,38.674,38.6823,17330.0
2019-05-22 13:10:00,46.34,46.42,46.33,46.38,20945.0,38.674,38.7408,38.6657,38.7074,20945.0
2019-05-22 13:20:00,46.39,46.42,46.36,46.41,23480.0,38.7157,38.7408,38.6907,38.7324,23480.0
2019-05-22 13:30:00,46.41,46.42,46.36,46.39,23730.0,38.7324,38.7408,38.6907,38.7157,23730.0
2019-05-22 13:40:00,46.4,46.45,46.39,46.44,19909.0,38.7241,38.7658,38.7157,38.7575,19909.0
2019-05-22 13:50:00,46.45,46.47,46.39,46.4,31157.0,38.7658,38.7825,38.7157,38.7241,31157.0
2019-05-22 14:00:00,46.39,46.45,46.36,46.43,27596.0,38.7157,38.7658,38.6907,38.7491,27596.0
2019-05-22 14:10:00,46.45,46.48,46.43,46.46,22595.0,38.7658,38.7908,38.7491,38.7742,22595.0
2019-05-22 14:20:00,46.46,46.56,46.46,46.54,22814.0,38.7742,38.8576,38.7742,38.8409,22814.0
2019-05-22 14:30:00,46.54,46.62,46.52,46.62,46443.0,38.8409,38.9077,38.8242,38.9077,46443.0
2019-05-22 14:40:00,46.61,46.77,46.61,46.76,30398.0,38.8993,39.0329,38.8993,39.0245,30398.0
2019-05-22 14:50:00,46.76,46.81,46.75,46.77,65649.0,39.0245,39.0663,39.0162,39.0329,65649.0
2019-05-22 15:00:00,46.76,46.82,46.7,46.73,40846.0,39.0245,39.0746,38.9744,38.9995,40846.0
2019-05-22 15:10:00,46.73,46.79,46.69,46.78,31783.0,38.9995,39.0496,38.9661,39.0412,31783.0
2019-05-22 15:20:00,46.79,46.82,46.76,46.76,48738.0,39.0496,39.0746,39.0245,39.0245,48738.0
2019-05-22 15:30:00,46.77,46.81,46.73,46.79,50533.0,39.0329,39.0663,38.9995,39.0496,50533.0
2019-05-22 15:40:00,46.79,46.91,46.75,46.87,79607.0,39.0496,39.1497,39.0162,39.1163,79607.0
2019-05-22 15:50:00,46.87,46.93,46.82,46.84,159176.0,39.1163,39.1664,39.0746,39.0913,159176.0
2019-05-23 09:30:00,46.47,46.55,45.92,46.08,61386.0,38.7825,38.8493,38.3235,38.457,61386.0
2019-05-23 09:40:00,46.07,46.23,45.91,46.15,33303.0,38.4487,38.5822,38.3151,38.5154,33303.0
2019-05-23 09:50:00,46.11,46.14,46.0,46.04,25897.0,38.4821,38.5071,38.3902,38.4236,25897.0
2019-05-23 10:00:00,46.04,46.27,46.03,46.17,33320.0,38.4236,38.6156,38.4153,38.5321,33320.0
2019-05-23 10:10:00,46.19,46.23,46.12,46.15,19508.0,38.5488,38.5822,38.4904,38.5154,19508.0
2019-05-23 10:20:00,46.16,46.23,46.07,46.19,20568.0,38.5238,38.5822,38.4487,38.5488,20568.0
2019-05-23 10:30:00,46.2,46.42,46.2,46.37,24173.0,38.5572,38.7408,38.5572,38.699,24173.0
2019-05-23 10:40:00,46.35,46.42,46.31,46.37,33588.0,38.6823,38.7408,38.649,38.699,33588.0
2019-05-23 10:50:00,46.38,46.4,46.22,46.24,16779.0,38.7074,38.7241,38.5739,38.5905,16779.0
2019-05-23 11:00:00,46.24,46.24,46.04,46.15,18845.0,38.5905,38.5905,38.4236,38.5154,18845.0
2019-05-23 11:10:00,46.14,46.22,46.09,46.2,18103.0,38.5071,38.5739,38.4654,38.5572,18103.0
2019-05-23 11:20:00,46.22,46.35,46.16,46.25,20940.0,38.5739,38.6823,38.5238,38.5989,20940.0
2019-05-23 11:30:00,46.26,46.27,46.11,46.2,14533.0,38.6072,38.6156,38.4821,38.5572,14533.0
2019-05-23 11:40:00,46.19,46.19,46.09,46.12,15231.0,38.5488,38.5488,38.4654,38.4904,15231.0
2019-05-23 11:50:00,46.14,46.18,46.01,46.02,72473.0,38.5071,38.5405,38.3986,38.4069,72473.0
2019-05-23 12:00:00,46.05,46.31,46.03,46.1,30764.0,38.432,38.649,38.4153,38.4737,30764.0
2019-05-23 12:10:00,46.12,46.16,46.06,46.12,9090.0,38.4904,38.5238,38.4403,38.4904,9090.0
2019-05-23 12:20:00,46.11,46.19,46.07,46.07,12797.0,38.4821,38.5488,38.4487,38.4487,12797.0
2019-05-23 12:30:00,46.1,46.22,46.1,46.2,13999.0,38.4737,38.5739,38.4737,38.5572,13999.0
2019-05-23 12:40:00,46.2,46.33,46.2,46.33,17384.0,38.5572,38.6657,38.5572,38.6657,17384.0
2019-05-23 12:50:00,46.32,46.4,46.23,46.29,35148.0,38.6573,38.7241,38.5822,38.6323,35148.0
2019-05-23 13:00:00,46.24,46.3,46.19,46.25,19528.0,38.5905,38.6406,38.5488,38.5989,19528.0
2019-05-23 13:10:00,46.24,46.25,46.13,46.2,17258.0,38.5905,38.5989,38.4987,38.5572,17258.0
2019-05-23 13:20:00,46.2,46.29,46.16,46.25,13503.0,38.5572,38.6323,38.5238,38.5989,13503.0
2019-05-23 13:30:00,46.24,46.27,46.18,46.25,22839.0,38.5905,38.6156,38.5405,38.5989,22839.0
2019-05-23 13:40:00,46.25,46.26,46.1,46.11,23553.0,38.5989,38.6072,38.4737,38.4821,23553.0
2019-05-23 13:50:00,46.11,46.16,46.09,46.13,18158.0,38.4821,38.5238,38.4654,38.4987,18158.0
2019-05-23 14:00:00,46.14,46.17,45.96,45.96,24492.0,38.5071,38.5321,38.3569,38.3569,24492.0
2019-05-23 14:10:00,45.98,46.0,45.89,45.91,16684.0,38.3736,38.3902,38.2984,38.3151,16684.0
2019-05-23 14:20:00,45.93,45.95,45.79,45.83,28586.0,38.3318,38.3485,38.215,38.2484,28586.0
2019-05-23 14:30:00,45.83,45.92,45.81,45.82,17731.0,38.2484,38.3235,38.2317,38.24,17731.0
2019-05-23 14:40:00,45.82,45.85,45.77,45.8,21003.0,38.24,38.2651,38.1983,38.2233,21003.0
2019-05-23 14:50:00,45.8,45.82,45.75,45.81,21665.0,38.2233,38.24,38.1816,38.2317,21665.0
2019-05-23 15:00:00,45.81,45.83,45.76,45.8,23378.0,38.2317,38.2484,38.19,38.2233,23378.0
2019-05-23 15:10:00,45.8,45.85,45.77,45.81,47217.0,38.2233,38.2651,38.1983,38.2317,47217.0
2019-05-23 15:20:00,45.81,45.9,45.78,45.81,79958.0,38.2317,38.3068,38.2066,38.2317,79958.0
2019-05-23 15:30:00,45.81,45.88,45.76,45.77,54094.0,38.2317,38.2901,38.19,38.1983,54094.0
2019-05-23 15:40:00,45.77,45.78,45.63,45.69,72681.0,38.1983,38.2066,38.0815,38.1315,72681.0
2019-05-23 15:50:00,45.69,45.94,45.65,45.91,210976.0,38.1315,38.3402,38.0981,38.3151,210976.0
2019-05-24 09:30:00,45.99,46.38,45.85,45.97,28386.0,38.3819,38.7074,38.2651,38.3652,28386.0
2019-05-24 09:40:00,45.94,46.05,45.86,45.89,21661.0,38.3402,38.432,38.2734,38.2984,21661.0
2019-05-24 09:50:00,45.88,46.13,45.88,46.03,48020.0,38.2901,38.4987,38.2901,38.4153,48020.0
2019-05-24 10:00:00,46.02,46.22,46.0,46.16,20675.0,38.4069,38.5739,38.3902,38.5238,20675.0
2019-05-24 10:10:00,46.16,46.2,46.11,46.16,14995.0,38.5238,38.5572,38.4821,38.5238,14995.0
2019-05-24 10:20:00,46.14,46.21,46.08,46.09,14307.0,38.5071,38.5655,38.457,38.4654,14307.0
2019-05-24 10:30:00,46.08,46.17,46.07,46.11,19064.0,38.457,38.5321,38.4487,38.4821,19064.0
2019-05-24 10:40:00,46.1,46.12,45.89,45.89,21767.0,38.4737,38.4904,38.2984,38.2984,21767.0
2019-05-24 10:50:00,45.9,45.9,45.7,45.73,16213.0,38.3068,38.3068,38.1399,38.1649,16213.0
2019-05-24 11:00:00,45.73,45.82,45.66,45.69,20305.0,38.1649,38.24,38.1065,38.1315,20305.0
2019-05-24 11:10:00,45.69,45.7,45.59,45.65,14130.0,38.1315,38.1399,38.0481,38.0981,14130.0
2019-05-24 11:20:00,45.65,45.79,45.64,45.78,16224.0,38.0981,38.215,38.0898,38.2066,16224.0
2019-05-24 11:30:00,45.78,45.92,45.78,45.89,17175.0,38.2066,38.3235,38.2066,38.2984,17175.0
2019-05-24 11:40:00,45.9,45.94,45.87,45.93,12969.0,38.3068,38.3402,38.2818,38.3318,12969.0
2019-05-24 11:50:00,45.93,45.98,45.89,45.97,10116.0,38.3318,38.3736,38.2984,38.3652,10116.0
2019-05-24 12:00:00,45.98,46.02,45.95,45.97,10649.0,38.3736,38.4069,38.3485,38.3652,10649.0
2019-05-24 12:10:00,45.98,46.07,45.96,46.02,13101.0,38.3736,38.4487,38.3569,38.4069,13101.0
2019-05-24 12:20:00,46.03,46.15,45.99,46.1,24137.0,38.4153,38.5154,38.3819,38.4737,24137.0
2019-05-24 12:30:00,46.13,46.17,46.12,46.16,9569.0,38.4987,38.5321,38.4904,38.5238,9569.0
2019-05-24 12:40:00,46.19,46.2,46.09,46.14,32051.0,38.5488,38.5572,38.4654,38.5071,32051.0
2019-05-24 12:50:00,46.14,46.14,46.02,46.05,9914.0,38.5071,38.5071,38.4069,38.432,9914.0
2019-05-24 13:00:00,46.06,46.15,46.06,46.09,11358.0,38.4403,38.5154,38.4403,38.4654,11358.0
2019-05-24 13:10:00,46.07,46.12,46.06,46.07,10300.0,38.4487,38.4904,38.4403,38.4487,10300.0
2019-05-24 13:20:00,46.07,46.08,45.98,45.98,5799.0,38.4487,38.457,38.3736,38.3736,5799.0
2019-05-24 13:30:00,45.98,46.03,45.91,45.91,14824.0,38.3736,38.4153,38.3151,38.3151,14824.0
2019-05-24 13:40:00,45.92,45.93,45.89,45.9,13319.0,38.3235,38.3318,38.2984,38.3068,13319.0
2019-05-24 13:50:00,45.91,45.98,45.9,45.92,11760.0,38.3151,38.3736,38.3068,38.3235,11760.0
2019-05-24 14:00:00,45.93,45.96,45.89,45.94,11711.0,38.3318,38.3569,38.2984,38.3402,11711.0
2019-05-24 14:10:00,45.94,45.99,45.93,45.99,18599.0,38.3402,38.3819,38.3318,38.3819,18599.0
2019-05-24 14:20:00,45.99,46.07,45.99,46.02,10760.0,38.3819,38.4487,38.3819,38.4069,10760.0
2019-05-24 14:30:00,46.02,46.09,45.98,46.08,11370.0,38.4069,38.4654,38.3736,38.457,11370.0
2019-05-24 14:40:00,46.07,46.08,46.02,46.03,10852.0,38.4487,38.457,38.4069,38.4153,10852.0
2019-05-24 14:50:00,46.04,46.07,46.01,46.07,12873.0,38.4236,38.4487,38.3986,38.4487,12873.0
2019-05-24 15:00:00,46.07,46.12,46.06,46.09,11439.0,38.4487,38.4904,38.4403,38.4654,11439.0
2019-05-24 15:10:00,46.09,46.11,46.06,46.07,15253.0,38.4654,38.4821,38.4403,38.4487,15253.0
2019-05-24 15:20:00,46.07,46.08,46.04,46.05,14310.0,38.4487,38.457,38.4236,38.432,14310.0
2019-05-24 15:30:00,46.04,46.05,46.01,46.03,27272.0,38.4236,38.432,38.3986,38.4153,27272.0
2019-05-24 15:40:00,46.03,46.07,46.02,46.07,45842.0,38.4153,38.4487,38.4069,38.4487,45842.0
2019-05-24 15:50:00,46.07,46.11,45.92,45.95,167614.0,38.4487,38.4821,38.3235,38.3485,167614.0
2019-05-28 09:30:00,45.94,46.27,45.9,46.19,46065.0,38.3402,38.6156,38.3068,38.5488,46065.0
2019-05-28 09:40:00,46.2,46.31,46.17,46.29,30811.0,38.5572,38.649,38.5321,38.6323,30811.0
2019-05-28 09:50:00,46.33,46.33,46.12,46.19,29852.0,38.6657,38.6657,38.4904,38.5488,29852.0
2019-05-28 10:00:00,46.22,46.49,46.19,46.44,54825.0,38.5739,38.7992,38.5488,38.7575,54825.0
2019-05-28 10:10:00,46.44,46.49,46.38,46.48,21927.0,38.7575,38.7992,38.7074,38.7908,21927.0
2019-05-28 10:20:00,46.48,46.51,46.39,46.4,40479.0,38.7908,38.8159,38.7157,38.7241,40479.0
2019-05-28 10:30:00,46.4,46.45,46.2,46.21,28258.0,38.7241,38.7658,38.5572,38.5655,28258.0
2019-05-28 10:40:00,46.22,46.25,46.05,46.07,18142.0,38.5739,38.5989,38.432,38.4487,18142.0
2019-05-28 10:50:00,46.08,46.08,45.92,45.94,12520.0,38.457,38.457,38.3235,38.3402,12520.0
2019-05-28 11:00:00,45.91,46.11,45.9,45.91,35854.0,38.3151,38.4821,38.3068,38.3151,35854.0
2019-05-28 11:10:00,45.93,46.12,45.91,46.06,15130.0,38.3318,38.4904,38.3151,38.4403,15130.0
2019-05-28 11:20:00,46.06,46.07,45.9,45.9,17168.0,38.4403,38.4487,38.3068,38.3068,17168.0
2019-05-28 11:30:00,45.9,45.96,45.83,45.95,9147.0,38.3068,38.3569,38.2484,38.3485,9147.0
2019-05-28 11:40:00,45.97,46.0,45.89,45.92,7262.0,38.3652,38.3902,38.2984,38.3235,7262.0
2019-05-28 11:50:00,45.91,45.95,45.81,45.94,10074.0,38.3151,38.3485,38.2317,38.3402,10074.0
2019-05-28 12:00:00,45.95,45.96,45.87,45.9,10133.0,38.3485,38.3569,38.2818,38.3068,10133.0
2019-05-28 12:10:00,45.93,46.06,45.92,46.0,8021.0,38.3318,38.4403,38.3235,38.3902,8021.0
2019-05-28 12:20:00,46.01,46.08,46.01,46.04,7510.0,38.3986,38.457,38.3986,38.4236,7510.0
2019-05-28 12:30:00,46.04,46.05,45.92,45.95,14210.0,38.4236,38.432,38.3235,38.3485,14210.0
2019-05-28 12:40:00,45.96,45.99,45.92,45.94,22782.0,38.3569,38.3819,38.3235,38.3402,22782.0
2019-05-28 12:50:00,45.99,45.99,45.88,45.88,2732.0,38.3819,38.3819,38.2901,38.2901,2732.0
2019-05-28 13:00:00,45.9,45.92,45.84,45.84,22609.0,38.3068,38.3235,38.2567,38.2567,22609.0
2019-05-28 13:10:00,45.88,45.94,45.87,45.9,8495.0,38.2901,38.3402,38.2818,38.3068,8495.0
2019-05-28 13:20:00,45.89,45.95,45.89,45.9,6612.0,38.2984,38.3485,38.2984,38.3068,6612.0
2019-05-28 13:30:00,45.89,45.96,45.89,45.95,8300.0,38.2984,38.3569,38.2984,38.3485,8300.0
2019-05-28 13:40:00,45.96,46.01,45.95,45.97,5534.0,38.3569,38.3986,38.3485,38.3652,5534.0
2019-05-28 13:50:00,45.98,45.99,45.91,45.91,6688.0,38.3736,38.3819,38.3151,38.3151,6688.0
2019-05-28 14:00:00,45.9,45.91,45.84,45.84,12452.0,38.3068,38.3151,38.2567,38.2567,12452.0
2019-05-28 14:10:00,45.84,45.87,45.79,45.85,12676.0,38.2567,38.2818,38.215,38.2651,12676.0
2019-05-28 14:20:00,45.85,45.86,45.8,45.82,18175.0,38.2651,38.2734,38.2233,38.24,18175.0
2019-05-28 14:30:00,45.82,45.9,45.78,45.87,20065.0,38.24,38.3068,38.2066,38.2818,20065.0
2019-05-28 14:40:00,45.87,45.92,45.82,45.91,29169.0,38.2818,38.3235,38.24,38.3151,29169.0
2019-05-28 14:50:00,45.91,45.91,45.84,45.88,21058.0,38.3151,38.3151,38.2567,38.2901,21058.0
2019-05-28 15:00:00,45.88,45.91,45.84,45.86,23539.0,38.2901,38.3151,38.2567,38.2734,23539.0
2019-05-28 15:10:00,45.85,45.86,45.75,45.79,23607.0,38.2651,38.2734,38.1816,38.215,23607.0
2019-05-28 15:20:00,45.8,45.83,45.75,45.76,15612.0,38.2233,38.2484,38.1816,38.19,15612.0
2019-05-28 15:30:00,45.76,45.77,45.47,45.51,50485.0,38.19,38.1983,37.9479,37.9813,50485.0
2019-05-28 15:40:00,45.51,45.55,45.43,45.5,79781.0,37.9813,38.0147,37.9145,37.973,79781.0
2019-05-28 15:50:00,45.49,45.63,45.47,45.47,187702.0,37.9646,38.0815,37.9479,37.9479,187702.0
2019-05-29 09:30:00,45.39,45.39,44.81,44.94,39277.0,37.8812,37.8812,37.3971,37.5056,39277.0
2019-05-29 09:40:00,44.91,45.18,44.87,45.02,40118.0,37.4806,37.7059,37.4472,37.5724,40118.0
2019-05-29 09:50:00,45.02,45.06,44.75,44.77,52933.0,37.5724,37.6058,37.347,37.3637,52933.0
2019-05-29 10:00:00,44.79,44.79,44.6,44.65,25221.0,37.3804,37.3804,37.2219,37.2636,25221.0
2019-05-29 10:10:00,44.67,44.85,44.61,44.82,25272.0,37.2803,37.4305,37.2302,37.4055,25272.0
2019-05-29 10:20:00,44.83,44.9,44.71,44.85,41372.0,37.4138,37.4722,37.3137,37.4305,41372.0
2019-05-29 10:30:00,44.84,44.88,44.69,44.79,43889.0,37.4221,37.4555,37.297,37.3804,43889.0
2019-05-29 10:40:00,44.78,44.81,44.62,44.66,32777.0,37.3721,37.3971,37.2385,37.2719,32777.0
2019-05-29 10:50:00,44.66,44.73,44.61,44.63,38791.0,37.2719,37.3303,37.2302,37.2469,38791.0
2019-05-29 11:00:00,44.61,44.78,44.56,44.7,50152.0,37.2302,37.3721,37.1885,37.3053,50152.0
2019-05-29 11:10:00,44.68,44.68,44.46,44.51,28605.0,37.2886,37.2886,37.105,37.1467,28605.0
2019-05-29 11:20:00,44.51,44.53,44.36,44.41,31164.0,37.1467,37.1634,37.0216,37.0633,31164.0
2019-05-29 11:30:00,44.41,44.5,44.36,44.36,24486.0,37.0633,37.1384,37.0216,37.0216,24486.0
2019-05-29 11:40:00,44.34,44.39,44.26,44.39,21863.0,37.0049,37.0466,36.9381,37.0466,21863.0
2019-05-29 11:50:00,44.38,44.41,44.28,44.37,26389.0,37.0382,37.0633,36.9548,37.0299,26389.0
2019-05-29 12:00:00,44.37,44.54,44.32,44.51,21854.0,37.0299,37.1718,36.9882,37.1467,21854.0
2019-05-29 12:10:00,44.51,44.55,44.45,44.54,14764.0,37.1467,37.1801,37.0967,37.1718,14764.0
2019-05-29 12:20:00,44.53,44.57,44.47,44.51,25058.0,37.1634,37.1968,37.1134,37.1467,25058.0
2019-05-29 12:30:00,44.5,44.52,44.39,44.42,17056.0,37.1384,37.1551,37.0466,37.0716,17056.0
2019-05-29 12:40:00,44.43,44.51,44.4,44.41,13080.0,37.08,37.1467,37.0549,37.0633,13080.0
2019-05-29 12:50:00,44.42,44.44,44.32,44.37,26932.0,37.0716,37.0883,36.9882,37.0299,26932.0
2019-05-29 13:00:00,44.37,44.52,44.27,44.51,28837.0,37.0299,37.1551,36.9464,37.1467,28837.0
2019-05-29 13:10:00,44.53,44.55,44.33,44.35,29910.0,37.1634,37.1801,36.9965,37.0132,29910.0
2019-05-29 13:20:00,44.34,44.37,44.3,44.36,25783.0,37.0049,37.0299,36.9715,37.0216,25783.0
2019-05-29 13:30:00,44.35,44.4,44.3,44.36,26116.0,37.0132,37.0549,36.9715,37.0216,26116.0
2019-05-29 13:40:00,44.35,44.35,44.23,44.29,31654.0,37.0132,37.0132,36.9131,36.9631,31654.0
2019-05-29 13:50:00,44.3,44.3,44.16,44.19,30678.0,36.9715,36.9715,36.8546,36.8797,30678.0
2019-05-29 14:00:00,44.19,44.27,44.16,44.16,30667.0,36.8797,36.9464,36.8546,36.8546,30667.0
2019-05-29 14:10:00,44.16,44.2,44.09,44.16,65056.0,36.8546,36.888,36.7962,36.8546,65056.0
2019-05-29 14:20:00,44.16,44.16,44.05,44.1,38371.0,36.8546,36.8546,36.7628,36.8046,38371.0
2019-05-29 14:30:00,44.11,44.11,43.98,43.99,54700.0,36.8129,36.8129,36.7044,36.7128,54700.0
2019-05-29 14:40:00,43.99,43.99,43.86,43.87,53059.0,36.7128,36.7128,36.6043,36.6126,53059.0
2019-05-29 14:50:00,43.87,43.87,43.72,43.83,83787.0,36.6126,36.6126,36.4874,36.5792,83787.0
2019-05-29 15:00:00,43.82,43.83,43.62,43.64,111150.0,36.5709,36.5792,36.404,36.4207,111150.0
2019-05-29 15:10:00,43.65,43.66,43.53,43.54,154502.0,36.429,36.4374,36.3289,36.3372,154502.0
2019-05-29 15:20:00,43.54,43.65,43.51,43.59,132871.0,36.3372,36.429,36.3122,36.3789,132871.0
2019-05-29 15:30:00,43.59,43.83,43.58,43.75,184208.0,36.3789,36.5792,36.3706,36.5125,184208.0
2019-05-29 15:40:00,43.75,43.78,43.67,43.69,164452.0,36.5125,36.5375,36.4457,36.4624,164452.0
2019-05-29 15:50:00,43.68,43.74,43.56,43.67,330134.0,36.454,36.5041,36.3539,36.4457,330134.0
2019-05-30 09:30:00,43.57,43.75,43.31,43.62,81004.0,36.3622,36.5125,36.1453,36.404,81004.0
2019-05-30 09:40:00,43.6,43.81,43.54,43.57,19601.0,36.3873,36.5625,36.3372,36.3622,19601.0
2019-05-30 09:50:00,43.57,43.74,43.43,43.7,26145.0,36.3622,36.5041,36.2454,36.4707,26145.0
2019-05-30 10:00:00,43.74,43.84,43.71,43.73,18532.0,36.5041,36.5876,36.4791,36.4958,18532.0
2019-05-30 10:10:00,43.72,43.77,43.42,43.45,22831.0,36.4874,36.5292,36.2371,36.2621,22831.0
2019-05-30 10:20:00,43.42,43.55,43.41,43.47,23846.0,36.2371,36.3456,36.2287,36.2788,23846.0
2019-05-30 10:30:00,43.48,43.51,43.3,43.3,56958.0,36.2871,36.3122,36.1369,36.1369,56958.0
2019-05-30 10:40:00,43.3,43.32,43.06,43.07,56486.0,36.1369,36.1536,35.9366,35.945,56486.0
2019-05-30 10:50:00,43.07,43.1,42.87,42.87,54184.0,35.945,35.97,35.778,35.778,54184.0
2019-05-30 11:00:00,42.88,42.95,42.73,42.94,92243.0,35.7864,35.8448,35.6612,35.8365,92243.0
2019-05-30 11:10:00,42.94,42.97,42.73,42.73,38779.0,35.8365,35.8615,35.6612,35.6612,38779.0
2019-05-30 11:20:00,42.73,42.79,42.61,42.63,37902.0,35.6612,35.7113,35.5611,35.5777,37902.0
2019-05-30 11:30:00,42.63,42.69,42.56,42.62,46756.0,35.5777,35.6278,35.5193,35.5694,46756.0
2019-05-30 11:40:00,42.61,42.65,42.47,42.59,57143.0,35.5611,35.5944,35.4442,35.5444,57143.0
2019-05-30 11:50:00,42.59,42.67,42.51,42.65,61173.0,35.5444,35.6111,35.4776,35.5944,61173.0
2019-05-30 12:00:00,42.65,42.74,42.54,42.69,62345.0,35.5944,35.6695,35.5026,35.6278,62345.0
2019-05-30 12:10:00,42.69,42.81,42.69,42.75,39227.0,35.6278,35.728,35.6278,35.6779,39227.0
2019-05-30 12:20:00,42.74,42.76,42.66,42.66,29700.0,35.6695,35.6862,35.6028,35.6028,29700.0
2019-05-30 12:30:00,42.66,42.8,42.63,42.79,26156.0,35.6028,35.7196,35.5777,35.7113,26156.0
2019-05-30 12:40:00,42.8,42.84,42.79,42.83,24578.0,35.7196,35.753,35.7113,35.7447,24578.0
2019-05-30 12:50:00,42.85,42.91,42.79,42.79,21428.0,35.7614,35.8114,35.7113,35.7113,21428.0
2019-05-30 13:00:00,42.8,42.83,42.68,42.73,20666.0,35.7196,35.7447,35.6195,35.6612,20666.0
2019-05-30 13:10:00,42.74,42.75,42.66,42.68,29065.0,35.6695,35.6779,35.6028,35.6195,29065.0
2019-05-30 13:20:00,42.66,42.72,42.66,42.69,12520.0,35.6028,35.6529,35.6028,35.6278,12520.0
2019-05-30 13:30:00,42.69,42.69,42.59,42.69,17031.0,35.6278,35.6278,35.5444,35.6278,17031.0
2019-05-30 13:40:00,42.67,42.67,42.59,42.65,22206.0,35.6111,35.6111,35.5444,35.5944,22206.0
2019-05-30 13:50:00,42.65,42.75,42.65,42.71,21800.0,35.5944,35.6779,35.5944,35.6445,21800.0
2019-05-30 14:00:00,42.72,42.74,42.63,42.64,21512.0,35.6529,35.6695,35.5777,35.5861,21512.0
2019-05-30 14:10:00,42.64,42.75,42.64,42.75,61420.0,35.5861,35.6779,35.5861,35.6779,61420.0
2019-05-30 14:20:00,42.76,42.8,42.57,42.63,36316.0,35.6862,35.7196,35.5277,35.5777,36316.0
2019-05-30 14:30:00,42.62,42.69,42.48,42.5,31202.0,35.5694,35.6278,35.4526,35.4693,31202.0
2019-05-30 14:40:00,42.51,42.62,42.5,42.61,38187.0,35.4776,35.5694,35.4693,35.5611,38187.0
2019-05-30 14:50:00,42.6,42.78,42.59,42.74,27670.0,35.5527,35.7029,35.5444,35.6695,27670.0
2019-05-30 15:00:00,42.75,42.75,42.58,42.62,24914.0,35.6779,35.6779,35.536,35.5694,24914.0
2019-05-30 15:10:00,42.62,42.68,42.61,42.66,22466.0,35.5694,35.6195,35.5611,35.6028,22466.0
2019-05-30 15:20:00,42.65,42.8,42.64,42.77,37868.0,35.5944,35.7196,35.5861,35.6946,37868.0
2019-05-30 15:30:00,42.77,42.91,42.72,42.87,52913.0,35.6946,35.8114,35.6529,35.778,52913.0
2019-05-30 15:40:00,42.86,42.96,42.79,42.95,117947.0,35.7697,35.8532,35.7113,35.8448,117947.0
2019-05-30 15:50:00,42.97,42.99,42.91,42.92,276974.0,35.8615,35.8782,35.8114,35.8198,276974.0
2019-05-31 09:30:00,42.46,42.55,42.02,42.31,98106.0,35.4359,35.511,35.0687,35.3107,98106.0
2019-05-31 09:40:00,42.31,42.37,42.08,42.14,89568.0,35.3107,35.3608,35.1187,35.1688,89568.0
2019-05-31 09:50:00,42.14,42.3,42.1,42.22,67355.0,35.1688,35.3023,35.1354,35.2356,67355.0
2019-05-31 10:00:00,42.24,42.26,42.03,42.05,47250.0,35.2523,35.269,35.077,35.0937,47250.0
2019-05-31 10:10:00,42.06,42.36,42.06,42.25,57812.0,35.102,35.3524,35.102,35.2606,57812.0
2019-05-31 10:20:00,42.24,42.34,42.22,42.31,28559.0,35.2523,35.3357,35.2356,35.3107,28559.0
2019-05-31 10:30:00,42.32,42.44,42.29,42.44,35519.0,35.319,35.4192,35.294,35.4192,35519.0
2019-05-31 10:40:00,42.45,42.45,42.33,42.44,27147.0,35.4275,35.4275,35.3274,35.4192,27147.0
2019-05-31 10:50:00,42.46,42.49,42.34,42.44,68106.0,35.4359,35.4609,35.3357,35.4192,68106.0
2019-05-31 11:00:00,42.44,42.56,42.4,42.54,70412.0,35.4192,35.5193,35.3858,35.5026,70412.0
2019-05-31 11:10:00,42.53,42.57,42.4,42.5,76498.0,35.4943,35.5277,35.3858,35.4693,76498.0
2019-05-31 11:20:00,42.5,42.59,42.48,42.59,19114.0,35.4693,35.5444,35.4526,35.5444,19114.0
2019-05-31 11:30:00,42.6,42.61,42.54,42.56,21800.0,35.5527,35.5611,35.5026,35.5193,21800.0
2019-05-31 11:40:00,42.57,42.67,42.56,42.66,31849.0,35.5277,35.6111,35.5193,35.6028,31849.0
2019-05-31 11:50:00,42.65,42.67,42.6,42.65,33406.0,35.5944,35.6111,35.5527,35.5944,33406.0
2019-05-31 12:00:00,42.66,42.71,42.62,42.66,40780.0,35.6028,35.6445,35.5694,35.6028,40780.0
2019-05-31 12:10:00,42.67,42.68,42.58,42.61,29873.0,35.6111,35.6195,35.536,35.5611,29873.0
2019-05-31 12:20:00,42.61,42.64,42.53,42.56,42577.0,35.5611,35.5861,35.4943,35.5193,42577.0
2019-05-31 12:30:00,42.56,42.67,42.53,42.63,38700.0,35.5193,35.6111,35.4943,35.5777,38700.0
2019-05-31 12:40:00,42.63,42.66,42.6,42.62,27692.0,35.5777,35.6028,35.5527,35.5694,27692.0
2019-05-31 12:50:00,42.61,42.63,42.32,42.4,94660.0,35.5611,35.5777,35.319,35.3858,94660.0
2019-05-31 13:00:00,42.41,42.44,42.31,42.4,27966.0,35.3941,35.4192,35.3107,35.3858,27966.0
2019-05-31 13:10:00,42.4,42.5,42.4,42.49,27345.0,35.3858,35.4693,35.3858,35.4609,27345.0
2019-05-31 13:20:00,42.49,42.56,42.47,42.55,17007.0,35.4609,35.5193,35.4442,35.511,17007.0
2019-05-31 13:30:00,42.55,42.56,42.48,42.49,20934.0,35.511,35.5193,35.4526,35.4609,20934.0
2019-05-31 13:40:00,42.49,42.52,42.46,42.46,20988.0,35.4609,35.4859,35.4359,35.4359,20988.0
2019-05-31 13:50:00,42.47,42.51,42.41,42.48,24372.0,35.4442,35.4776,35.3941,35.4526,24372.0
2019-05-31 14:00:00,42.48,42.51,42.32,42.34,25258.0,35.4526,35.4776,35.319,35.3357,25258.0
2019-05-31 14:10:00,42.34,42.38,42.18,42.19,27957.0,35.3357,35.3691,35.2022,35.2105,27957.0
2019-05-31 14:20:00,42.18,42.23,42.12,42.18,31833.0,35.2022,35.2439,35.1521,35.2022,31833.0
2019-05-31 14:30:00,42.19,42.2,42.11,42.14,30568.0,35.2105,35.2189,35.1438,35.1688,30568.0
2019-05-31 14:40:00,42.14,42.3,42.13,42.19,31913.0,35.1688,35.3023,35.1605,35.2105,31913.0
2019-05-31 14:50:00,42.19,42.24,42.16,42.21,46271.0,35.2105,35.2523,35.1855,35.2272,46271.0
2019-05-31 15:00:00,42.2,42.2,42.08,42.16,64444.0,35.2189,35.2189,35.1187,35.1855,64444.0
2019-05-31 15:10:00,42.16,42.23,42.15,42.15,47273.0,35.1855,35.2439,35.1772,35.1772,47273.0
2019-05-31 15:20:00,42.15,42.19,42.08,42.16,54179.0,35.1772,35.2105,35.1187,35.1855,54179.0
2019-05-31 15:30:00,42.15,42.19,42.09,42.11,70640.0,35.1772,35.2105,35.1271,35.1438,70640.0
2019-05-31 15:40:00,42.11,42.18,42.08,42.18,91181.0,35.1438,35.2022,35.1187,35.2022,91181.0
2019-05-31 15:50:00,42.18,42.19,42.05,42.08,338532.0,35.2022,35.2105,35.0937,35.1187,338532.0
2019-06-03 09:30:00,42.08,42.38,42.01,42.29,81061.0,35.1187,35.3691,35.0603,35.294,81061.0
2019-06-03 09:40:00,42.33,42.56,42.32,42.38,76862.0,35.3274,35.5193,35.319,35.3691,76862.0
2019-06-03 09:50:00,42.4,42.58,42.4,42.58,25155.0,35.3858,35.536,35.3858,35.536,25155.0
2019-06-03 10:00:00,42.58,42.85,42.54,42.77,57717.0,35.536,35.7614,35.5026,35.6946,57717.0
2019-06-03 10:10:00,42.76,42.85,42.65,42.85,21936.0,35.6862,35.7614,35.5944,35.7614,21936.0
2019-06-03 10:20:00,42.84,42.95,42.79,42.91,44166.0,35.753,35.8448,35.7113,35.8114,44166.0
2019-06-03 10:30:00,42.9,43.03,42.85,43.0,70679.0,35.8031,35.9116,35.7614,35.8865,70679.0
2019-06-03 10:40:00,42.98,43.04,42.91,42.91,44945.0,35.8698,35.9199,35.8114,35.8114,44945.0
2019-06-03 10:50:00,42.89,43.0,42.87,42.95,20462.0,35.7947,35.8865,35.778,35.8448,20462.0
2019-06-03 11:00:00,42.97,42.98,42.81,42.85,31476.0,35.8615,35.8698,35.728,35.7614,31476.0
2019-06-03 11:10:00,42.86,42.92,42.83,42.88,34476.0,35.7697,35.8198,35.7447,35.7864,34476.0
2019-06-03 11:20:00,42.87,42.88,42.76,42.8,26485.0,35.778,35.7864,35.6862,35.7196,26485.0
2019-06-03 11:30:00,42.79,42.87,42.77,42.87,14692.0,35.7113,35.778,35.6946,35.778,14692.0
2019-06-03 11:40:00,42.89,42.92,42.81,42.81,19946.0,35.7947,35.8198,35.728,35.728,19946.0
2019-06-03 11:50:00,42.82,42.87,42.79,42.8,53502.0,35.7363,35.778,35.7113,35.7196,53502.0
2019-06-03 12:00:00,42.81,42.87,42.71,42.77,25955.0,35.728,35.778,35.6445,35.6946,25955.0
2019-06-03 12:10:00,42.77,42.79,42.67,42.7,26941.0,35.6946,35.7113,35.6111,35.6362,26941.0
2019-06-03 12:20:00,42.7,42.75,42.66,42.7,14736.0,35.6362,35.6779,35.6028,35.6362,14736.0
2019-06-03 12:30:00,42.69,42.78,42.66,42.77,20318.0,35.6278,35.7029,35.6028,35.6946,20318.0
2019-06-03 12:40:00,42.76,42.76,42.59,42.71,34841.0,35.6862,35.6862,35.5444,35.6445,34841.0
2019-06-03 12:50:00,42.7,42.7,42.57,42.59,35323.0,35.6362,35.6362,35.5277,35.5444,35323.0
2019-06-03 13:00:00,42.6,42.63,42.53,42.6,19699.0,35.5527,35.5777,35.4943,35.5527,19699.0
2019-06-03 13:10:00,42.61,42.64,42.57,42.6,41114.0,35.5611,35.5861,35.5277,35.5527,41114.0
2019-06-03 13:20:00,42.6,42.85,42.57,42.71,121880.0,35.5527,35.7614,35.5277,35.6445,121880.0
2019-06-03 13:30:00,42.69,42.75,42.6,42.7,26080.0,35.6278,35.6779,35.5527,35.6362,26080.0
2019-06-03 13:40:00,42.7,42.89,42.7,42.85,26916.0,35.6362,35.7947,35.6362,35.7614,26916.0
2019-06-03 13:50:00,42.86,43.08,42.85,43.03,30583.0,35.7697,35.9533,35.7614,35.9116,30583.0
2019-06-03 14:00:00,43.04,43.17,43.01,43.17,27828.0,35.9199,36.0284,35.8949,36.0284,27828.0
2019-06-03 14:10:00,43.16,43.18,43.09,43.16,25565.0,36.0201,36.0368,35.9616,36.0201,25565.0
2019-06-03 14:20:00,43.15,43.19,43.08,43.11,38311.0,36.0117,36.0451,35.9533,35.9783,38311.0
2019-06-03 14:30:00,43.12,43.14,42.99,43.02,22606.0,35.9867,36.0034,35.8782,35.9032,22606.0
2019-06-03 14:40:00,43.01,43.1,42.98,43.01,23101.0,35.8949,35.97,35.8698,35.8949,23101.0
2019-06-03 14:50:00,43.0,43.04,42.91,42.97,30358.0,35.8865,35.9199,35.8114,35.8615,30358.0
2019-06-03 15:00:00,42.97,42.97,42.83,42.84,39042.0,35.8615,35.8615,35.7447,35.753,39042.0
2019-06-03 15:10:00,42.84,43.05,42.81,42.97,40770.0,35.753,35.9283,35.728,35.8615,40770.0
2019-06-03 15:20:00,42.97,43.05,42.84,42.89,47408.0,35.8615,35.9283,35.753,35.7947,47408.0
2019-06-03 15:30:00,42.88,42.89,42.78,42.8,55762.0,35.7864,35.7947,35.7029,35.7196,55762.0
2019-06-03 15:40:00,42.8,42.94,42.79,42.93,72055.0,35.7196,35.8365,35.7113,35.8281,72055.0
2019-06-03 15:50:00,42.93,43.02,42.88,42.92,197349.0,35.8281,35.9032,35.7864,35.8198,197349.0
2019-06-04 09:30:00,43.55,43.98,43.42,43.97,112419.0,36.3456,36.7044,36.2371,36.6961,112419.0
2019-06-04 09:40:00,43.98,44.04,43.64,43.77,46771.0,36.7044,36.7545,36.4207,36.5292,46771.0
2019-06-04 09:50:00,43.73,43.86,43.59,43.76,27590.0,36.4958,36.6043,36.3789,36.5208,27590.0
2019-06-04 10:00:00,43.76,43.86,43.67,43.7,19359.0,36.5208,36.6043,36.4457,36.4707,19359.0
2019-06-04 10:10:00,43.69,43.72,43.46,43.65,30688.0,36.4624,36.4874,36.2704,36.429,30688.0
2019-06-04 10:20:00,43.62,43.67,43.46,43.67,103555.0,36.404,36.4457,36.2704,36.4457,103555.0
2019-06-04 10:30:00,43.68,43.78,43.57,43.69,28310.0,36.454,36.5375,36.3622,36.4624,28310.0
2019-06-04 10:40:00,43.7,43.74,43.43,43.46,55156.0,36.4707,36.5041,36.2454,36.2704,55156.0
2019-06-04 10:50:00,43.46,43.62,43.36,43.6,44179.0,36.2704,36.404,36.187,36.3873,44179.0
2019-06-04 11:00:00,43.59,43.8,43.55,43.7,50025.0,36.3789,36.5542,36.3456,36.4707,50025.0
2019-06-04 11:10:00,43.7,43.77,43.66,43.7,34984.0,36.4707,36.5292,36.4374,36.4707,34984.0
2019-06-04 11:20:00,43.69,43.84,43.67,43.73,27423.0,36.4624,36.5876,36.4457,36.4958,27423.0
2019-06-04 11:30:00,43.74,43.88,43.7,43.85,29489.0,36.5041,36.621,36.4707,36.5959,29489.0
2019-06-04 11:40:00,43.85,43.93,43.84,43.93,34495.0,36.5959,36.6627,36.5876,36.6627,34495.0
2019-06-04 11:50:00,43.92,43.93,43.84,43.88,40613.0,36.6543,36.6627,36.5876,36.621,40613.0
2019-06-04 12:00:00,43.87,43.88,43.75,43.81,33166.0,36.6126,36.621,36.5125,36.5625,33166.0
2019-06-04 12:10:00,43.83,43.88,43.76,43.88,46816.0,36.5792,36.621,36.5208,36.621,46816.0
2019-06-04 12:20:00,43.88,43.9,43.8,43.88,16879.0,36.621,36.6377,36.5542,36.621,16879.0
2019-06-04 12:30:00,43.89,43.94,43.84,43.84,42545.0,36.6293,36.671,36.5876,36.5876,42545.0
2019-06-04 12:40:00,43.85,44.02,43.85,43.96,56225.0,36.5959,36.7378,36.5959,36.6877,56225.0
2019-06-04 12:50:00,43.93,44.02,43.9,43.95,48400.0,36.6627,36.7378,36.6377,36.6794,48400.0
2019-06-04 13:00:00,43.94,44.02,43.93,43.98,24453.0,36.671,36.7378,36.6627,36.7044,24453.0
2019-06-04 13:10:00,44.0,44.0,43.92,43.93,21655.0,36.7211,36.7211,36.6543,36.6627,21655.0
2019-06-04 13:20:00,43.94,44.0,43.9,43.98,22769.0,36.671,36.7211,36.6377,36.7044,22769.0
2019-06-04 13:30:00,44.0,44.09,43.99,44.02,16565.0,36.7211,36.7962,36.7128,36.7378,16565.0
2019-06-04 13:40:00,44.03,44.06,43.99,44.04,16497.0,36.7461,36.7712,36.7128,36.7545,16497.0
2019-06-04 13:50:00,44.04,44.11,44.01,44.1,15428.0,36.7545,36.8129,36.7295,36.8046,15428.0
2019-06-04 14:00:00,44.1,44.14,44.04,44.08,17575.0,36.8046,36.8379,36.7545,36.7879,17575.0
2019-06-04 14:10:00,44.09,44.16,44.09,44.14,13668.0,36.7962,36.8546,36.7962,36.8379,13668.0
2019-06-04 14:20:00,44.13,44.14,44.04,44.07,22576.0,36.8296,36.8379,36.7545,36.7795,22576.0
2019-06-04 14:30:00,44.08,44.08,43.91,43.94,22719.0,36.7879,36.7879,36.646,36.671,22719.0
2019-06-04 14:40:00,43.93,43.97,43.87,43.87,42669.0,36.6627,36.6961,36.6126,36.6126,42669.0
2019-06-04 14:50:00,43.86,43.91,43.85,43.87,18911.0,36.6043,36.646,36.5959,36.6126,18911.0
2019-06-04 15:00:00,43.88,43.95,43.88,43.92,25392.0,36.621,36.6794,36.621,36.6543,25392.0
2019-06-04 15:10:00,43.93,43.98,43.9,43.94,18088.0,36.6627,36.7044,36.6377,36.671,18088.0
2019-06-04 15:20:00,43.95,43.98,43.9,43.97,19217.0,36.6794,36.7044,36.6377,36.6961,19217.0
2019-06-04 15:30:00,43.98,43.99,43.91,43.93,51783.0,36.7044,36.7128,36.646,36.6627,51783.0
2019-06-04 15:40:00,43.94,43.97,43.89,43.96,60790.0,36.671,36.6961,36.6293,36.6877,60790.0
2019-06-04 15:50:00,43.96,44.02,43.91,43.95,267229.0,36.6877,36.7378,36.646,36.6794,267229.0
2019-06-05 09:30:00,44.37,44.43,43.5,43.52,47023.0,37.0299,37.08,36.3038,36.3205,47023.0
2019-06-05 09:40:00,43.5,43.78,43.32,43.32,57230.0,36.3038,36.5375,36.1536,36.1536,57230.0
2019-06-05 09:50:00,43.33,43.76,43.2,43.74,23672.0,36.1619,36.5208,36.0535,36.5041,23672.0
2019-06-05 10:00:00,43.75,43.75,43.4,43.52,18418.0,36.5125,36.5125,36.2204,36.3205,18418.0
2019-06-05 10:10:00,43.52,43.62,43.48,43.56,19347.0,36.3205,36.404,36.2871,36.3539,19347.0
2019-06-05 10:20:00,43.54,43.62,43.36,43.43,33035.0,36.3372,36.404,36.187,36.2454,33035.0
2019-06-05 10:30:00,43.43,43.45,43.31,43.44,38016.0,36.2454,36.2621,36.1453,36.2537,38016.0
2019-06-05 10:40:00,43.43,43.44,43.26,43.27,23567.0,36.2454,36.2537,36.1035,36.1119,23567.0
2019-06-05 10:50:00,43.28,43.39,43.18,43.38,63942.0,36.1202,36.212,36.0368,36.2037,63942.0
2019-06-05 11:00:00,43.39,43.53,43.39,43.51,45755.0,36.212,36.3289,36.212,36.3122,45755.0
2019-06-05 11:10:00,43.48,43.6,43.47,43.48,51142.0,36.2871,36.3873,36.2788,36.2871,51142.0
2019-06-05 11:20:00,43.48,43.61,43.48,43.56,18342.0,36.2871,36.3956,36.2871,36.3539,18342.0
2019-06-05 11:30:00,43.53,43.63,43.5,43.59,18837.0,36.3289,36.4123,36.3038,36.3789,18837.0
2019-06-05 11:40:00,43.55,43.55,43.45,43.46,64861.0,36.3456,36.3456,36.2621,36.2704,64861.0
2019-06-05 11:50:00,43.46,43.54,43.44,43.52,36631.0,36.2704,36.3372,36.2537,36.3205,36631.0
2019-06-05 12:00:00,43.52,43.54,43.48,43.5,41190.0,36.3205,36.3372,36.2871,36.3038,41190.0
2019-06-05 12:10:00,43.5,43.52,43.46,43.48,51379.0,36.3038,36.3205,36.2704,36.2871,51379.0
2019-06-05 12:20:00,43.48,43.56,43.46,43.54,23656.0,36.2871,36.3539,36.2704,36.3372,23656.0
2019-06-05 12:30:00,43.55,43.59,43.44,43.59,28401.0,36.3456,36.3789,36.2537,36.3789,28401.0
2019-06-05 12:40:00,43.58,43.63,43.55,43.6,18470.0,36.3706,36.4123,36.3456,36.3873,18470.0
2019-06-05 12:50:00,43.61,43.69,43.6,43.65,41491.0,36.3956,36.4624,36.3873,36.429,41491.0
2019-06-05 13:00:00,43.65,43.73,43.64,43.65,17419.0,36.429,36.4958,36.4207,36.429,17419.0
2019-06-05 13:10:00,43.63,43.63,43.55,43.62,17797.0,36.4123,36.4123,36.3456,36.404,17797.0
2019-06-05 13:20:00,43.64,43.68,43.63,43.65,14310.0,36.4207,36.454,36.4123,36.429,14310.0
2019-06-05 13:30:00,43.65,43.74,43.62,43.68,24064.0,36.429,36.5041,36.404,36.454,24064.0
2019-06-05 13:40:00,43.67,43.69,43.61,43.63,14729.0,36.4457,36.4624,36.3956,36.4123,14729.0
2019-06-05 13:50:00,43.62,43.65,43.55,43.58,36599.0,36.404,36.429,36.3456,36.3706,36599.0
2019-06-05 14:00:00,43.57,43.58,43.49,43.5,45985.0,36.3622,36.3706,36.2955,36.3038,45985.0
2019-06-05 14:10:00,43.5,43.54,43.47,43.48,47811.0,36.3038,36.3372,36.2788,36.2871,47811.0
2019-06-05 14:20:00,43.48,43.5,43.43,43.44,38331.0,36.2871,36.3038,36.2454,36.2537,38331.0
2019-06-05 14:30:00,43.44,43.5,43.43,43.45,38654.0,36.2537,36.3038,36.2454,36.2621,38654.0
2019-06-05 14:40:00,43.45,43.49,43.29,43.29,43132.0,36.2621,36.2955,36.1286,36.1286,43132.0
2019-06-05 14:50:00,43.28,43.32,43.18,43.2,47559.0,36.1202,36.1536,36.0368,36.0535,47559.0
2019-06-05 15:00:00,43.21,43.31,43.2,43.31,41771.0,36.0618,36.1453,36.0535,36.1453,41771.0
2019-06-05 15:10:00,43.32,43.43,43.28,43.41,36407.0,36.1536,36.2454,36.1202,36.2287,36407.0
2019-06-05 15:20:00,43.4,43.4,43.3,43.31,48354.0,36.2204,36.2204,36.1369,36.1453,48354.0
2019-06-05 15:30:00,43.3,43.31,43.22,43.26,76835.0,36.1369,36.1453,36.0701,36.1035,76835.0
2019-06-05 15:40:00,43.26,43.38,43.25,43.38,109688.0,36.1035,36.2037,36.0952,36.2037,109688.0
2019-06-05 15:50:00,43.38,43.44,43.27,43.31,222575.0,36.2037,36.2537,36.1119,36.1453,222575.0
2019-06-06 09:30:00,43.2,43.24,43.01,43.05,55309.0,36.0535,36.0868,35.8949,35.9283,55309.0
2019-06-06 09:40:00,43.05,43.26,43.02,43.04,39102.0,35.9283,36.1035,35.9032,35.9199,39102.0
2019-06-06 09:50:00,43.06,43.23,43.04,43.15,30837.0,35.9366,36.0785,35.9199,36.0117,30837.0
2019-06-06 10:00:00,43.14,43.17,43.01,43.13,26134.0,36.0034,36.0284,35.8949,35.995,26134.0
2019-06-06 10:10:00,43.14,43.22,43.09,43.17,18310.0,36.0034,36.0701,35.9616,36.0284,18310.0
2019-06-06 10:20:00,43.17,43.17,43.03,43.03,41192.0,36.0284,36.0284,35.9116,35.9116,41192.0
2019-06-06 10:30:00,43.04,43.14,43.02,43.12,45403.0,35.9199,36.0034,35.9032,35.9867,45403.0
2019-06-06 10:40:00,43.12,43.22,42.96,43.01,38042.0,35.9867,36.0701,35.8532,35.8949,38042.0
2019-06-06 10:50:00,43.03,43.15,43.0,43.08,41585.0,35.9116,36.0117,35.8865,35.9533,41585.0
2019-06-06 11:00:00,43.08,43.11,42.98,43.05,48450.0,35.9533,35.9783,35.8698,35.9283,48450.0
2019-06-06 11:10:00,43.04,43.04,42.88,42.95,39901.0,35.9199,35.9199,35.7864,35.8448,39901.0
2019-06-06 11:20:00,42.95,42.95,42.61,42.75,72704.0,35.8448,35.8448,35.5611,35.6779,72704.0
2019-06-06 11:30:00,42.74,42.81,42.56,42.56,35508.0,35.6695,35.728,35.5193,35.5193,35508.0
2019-06-06 11:40:00,42.53,42.64,42.43,42.48,49229.0,35.4943,35.5861,35.4108,35.4526,49229.0
2019-06-06 11:50:00,42.47,42.53,42.39,42.41,33626.0,35.4442,35.4943,35.3774,35.3941,33626.0
2019-06-06 12:00:00,42.4,42.56,42.38,42.46,31653.0,35.3858,35.5193,35.3691,35.4359,31653.0
2019-06-06 12:10:00,42.45,42.53,42.44,42.49,22307.0,35.4275,35.4943,35.4192,35.4609,22307.0
2019-06-06 12:20:00,42.49,42.55,42.43,42.48,82036.0,35.4609,35.511,35.4108,35.4526,82036.0
2019-06-06 12:30:00,42.48,42.52,42.45,42.45,33982.0,35.4526,35.4859,35.4275,35.4275,33982.0
2019-06-06 12:40:00,42.45,42.46,42.4,42.43,20438.0,35.4275,35.4359,35.3858,35.4108,20438.0
2019-06-06 12:50:00,42.43,42.45,42.38,42.4,36822.0,35.4108,35.4275,35.3691,35.3858,36822.0
2019-06-06 13:00:00,42.4,42.65,42.38,42.65,38256.0,35.3858,35.5944,35.3691,35.5944,38256.0
2019-06-06 13:10:00,42.65,42.7,42.59,42.62,15766.0,35.5944,35.6362,35.5444,35.5694,15766.0
2019-06-06 13:20:00,42.62,42.75,42.59,42.74,28805.0,35.5694,35.6779,35.5444,35.6695,28805.0
2019-06-06 13:30:00,42.75,42.79,42.72,42.74,18893.0,35.6779,35.7113,35.6529,35.6695,18893.0
2019-06-06 13:40:00,42.73,42.86,42.73,42.84,23813.0,35.6612,35.7697,35.6612,35.753,23813.0
2019-06-06 13:50:00,42.84,42.89,42.82,42.87,17891.0,35.753,35.7947,35.7363,35.778,17891.0
2019-06-06 14:00:00,42.87,42.95,42.84,42.95,28893.0,35.778,35.8448,35.753,35.8448,28893.0
2019-06-06 14:10:00,42.96,42.99,42.91,42.93,26261.0,35.8532,35.8782,35.8114,35.8281,26261.0
2019-06-06 14:20:00,42.94,42.96,42.9,42.94,19788.0,35.8365,35.8532,35.8031,35.8365,19788.0
2019-06-06 14:30:00,42.93,43.1,42.91,43.04,29804.0,35.8281,35.97,35.8114,35.9199,29804.0
2019-06-06 14:40:00,43.05,43.08,42.94,42.95,21996.0,35.9283,35.9533,35.8365,35.8448,21996.0
2019-06-06 14:50:00,42.94,43.01,42.94,42.99,22383.0,35.8365,35.8949,35.8365,35.8782,22383.0
2019-06-06 15:00:00,42.99,43.0,42.94,43.0,22581.0,35.8782,35.8865,35.8365,35.8865,22581.0
2019-06-06 15:10:00,43.01,43.09,42.98,43.08,32151.0,35.8949,35.9616,35.8698,35.9533,32151.0
2019-06-06 15:20:00,43.09,43.18,43.07,43.16,93006.0,35.9616,36.0368,35.945,36.0201,93006.0
2019-06-06 15:30:00,43.16,43.27,43.12,43.19,51793.0,36.0201,36.1119,35.9867,36.0451,51793.0
2019-06-06 15:40:00,43.18,43.19,42.93,42.94,70029.0,36.0368,36.0451,35.8281,35.8365,70029.0
2019-06-06 15:50:00,42.93,42.96,42.73,42.8,243655.0,35.8281,35.8532,35.6612,35.7196,243655.0
2019-06-07 09:30:00,43.15,43.35,43.02,43.21,44139.0,36.0117,36.1786,35.9032,36.0618,44139.0
2019-06-07 09:40:00,43.25,43.3,42.97,43.0,37364.0,36.0952,36.1369,35.8615,35.8865,37364.0
2019-06-07 09:50:00,43.02,43.5,42.95,43.41,28076.0,35.9032,36.3038,35.8448,36.2287,28076.0
2019-06-07 10:00:00,43.39,43.48,43.34,43.46,25934.0,36.212,36.2871,36.1703,36.2704,25934.0
2019-06-07 10:10:00,43.45,43.45,43.21,43.26,22399.0,36.2621,36.2621,36.0618,36.1035,22399.0
2019-06-07 10:20:00,43.25,43.3,43.12,43.21,24499.0,36.0952,36.1369,35.9867,36.0618,24499.0
2019-06-07 10:30:00,43.24,43.36,43.23,43.29,20501.0,36.0868,36.187,36.0785,36.1286,20501.0
2019-06-07 10:40:00,43.29,43.33,43.23,43.3,17468.0,36.1286,36.1619,36.0785,36.1369,17468.0
2019-06-07 10:50:00,43.31,43.59,43.3,43.52,34441.0,36.1453,36.3789,36.1369,36.3205,34441.0
2019-06-07 11:00:00,43.53,43.56,43.37,43.41,34427.0,36.3289,36.3539,36.1953,36.2287,34427.0
2019-06-07 11:10:00,43.45,43.5,43.42,43.44,17568.0,36.2621,36.3038,36.2371,36.2537,17568.0
2019-06-07 11:20:00,43.45,43.5,43.43,43.48,32948.0,36.2621,36.3038,36.2454,36.2871,32948.0
2019-06-07 11:30:00,43.5,43.51,43.43,43.47,20066.0,36.3038,36.3122,36.2454,36.2788,20066.0
2019-06-07 11:40:00,43.49,43.6,43.49,43.59,12565.0,36.2955,36.3873,36.2955,36.3789,12565.0
2019-06-07 11:50:00,43.6,43.6,43.49,43.51,19926.0,36.3873,36.3873,36.2955,36.3122,19926.0
2019-06-07 12:00:00,43.5,43.63,43.46,43.62,34592.0,36.3038,36.4123,36.2704,36.404,34592.0
2019-06-07 12:10:00,43.6,43.69,43.6,43.67,35587.0,36.3873,36.4624,36.3873,36.4457,35587.0
2019-06-07 12:20:00,43.68,43.78,43.64,43.76,21674.0,36.454,36.5375,36.4207,36.5208,21674.0
2019-06-07 12:30:00,43.77,43.82,43.72,43.72,18686.0,36.5292,36.5709,36.4874,36.4874,18686.0
2019-06-07 12:40:00,43.72,43.77,43.68,43.73,17575.0,36.4874,36.5292,36.454,36.4958,17575.0
2019-06-07 12:50:00,43.72,43.8,43.66,43.78,18900.0,36.4874,36.5542,36.4374,36.5375,18900.0
2019-06-07 13:00:00,43.78,43.91,43.76,43.83,81050.0,36.5375,36.646,36.5208,36.5792,81050.0
2019-06-07 13:10:00,43.84,43.91,43.82,43.9,69897.0,36.5876,36.646,36.5709,36.6377,69897.0
2019-06-07 13:20:00,43.91,43.99,43.85,43.91,29028.0,36.646,36.7128,36.5959,36.646,29028.0
2019-06-07 13:30:00,43.91,44.01,43.89,43.99,79309.0,36.646,36.7295,36.6293,36.7128,79309.0
2019-06-07 13:40:00,43.99,44.01,43.96,43.98,54583.0,36.7128,36.7295,36.6877,36.7044,54583.0
2019-06-07 13:50:00,43.99,44.11,43.95,44.09,40541.0,36.7128,36.8129,36.6794,36.7962,40541.0
2019-06-07 14:00:00,44.1,44.11,43.98,44.01,18195.0,36.8046,36.8129,36.7044,36.7295,18195.0
2019-06-07 14:10:00,44.01,44.08,43.99,43.99,22861.0,36.7295,36.7879,36.7128,36.7128,22861.0
2019-06-07 14:20:00,43.99,44.06,43.99,44.03,27820.0,36.7128,36.7712,36.7128,36.7461,27820.0
2019-06-07 14:30:00,44.03,44.06,43.98,43.98,36555.0,36.7461,36.7712,36.7044,36.7044,36555.0
2019-06-07 14:40:00,43.98,44.02,43.91,43.92,58950.0,36.7044,36.7378,36.646,36.6543,58950.0
2019-06-07 14:50:00,43.91,44.03,43.91,44.0,53948.0,36.646,36.7461,36.646,36.7211,53948.0
2019-06-07 15:00:00,44.0,44.09,43.98,43.99,39202.0,36.7211,36.7962,36.7044,36.7128,39202.0
2019-06-07 15:10:00,43.99,44.04,43.95,43.97,63940.0,36.7128,36.7545,36.6794,36.6961,63940.0
2019-06-07 15:20:00,43.97,44.09,43.94,44.07,72647.0,36.6961,36.7962,36.671,36.7795,72647.0
2019-06-07 15:30:00,44.06,44.08,43.98,44.0,44979.0,36.7712,36.7879,36.7044,36.7211,44979.0
2019-06-07 15:40:00,44.0,44.04,43.91,44.02,124758.0,36.7211,36.7545,36.646,36.7378,124758.0
2019-06-07 15:50:00,44.03,44.06,43.84,43.85,224104.0,36.7461,36.7712,36.5876,36.5959,224104.0
2019-06-10 09:30:00,43.94,44.22,43.76,44.07,59457.0,36.671,36.9047,36.5208,36.7795,59457.0
2019-06-10 09:40:00,44.09,44.47,44.06,44.4,16310.0,36.7962,37.1134,36.7712,37.0549,16310.0
2019-06-10 09:50:00,44.36,44.63,44.28,44.63,28253.0,37.0216,37.2469,36.9548,37.2469,28253.0
2019-06-10 10:00:00,44.64,44.79,44.58,44.7,37788.0,37.2552,37.3804,37.2052,37.3053,37788.0
2019-06-10 10:10:00,44.7,44.71,44.5,44.52,31048.0,37.3053,37.3137,37.1384,37.1551,31048.0
2019-06-10 10:20:00,44.52,44.75,44.46,44.75,44562.0,37.1551,37.347,37.105,37.347,44562.0
2019-06-10 10:30:00,44.74,44.8,44.57,44.62,50380.0,37.3387,37.3888,37.1968,37.2385,50380.0
2019-06-10 10:40:00,44.62,44.74,44.58,44.65,68568.0,37.2385,37.3387,37.2052,37.2636,68568.0
2019-06-10 10:50:00,44.63,44.76,44.6,44.63,44080.0,37.2469,37.3554,37.2219,37.2469,44080.0
2019-06-10 11:00:00,44.62,44.65,44.56,44.64,63852.0,37.2385,37.2636,37.1885,37.2552,63852.0
2019-06-10 11:10:00,44.64,44.67,44.56,44.61,47572.0,37.2552,37.2803,37.1885,37.2302,47572.0
2019-06-10 11:20:00,44.6,44.61,44.25,44.27,46914.0,37.2219,37.2302,36.9298,36.9464,46914.0
2019-06-10 11:30:00,44.27,44.35,44.23,44.33,31963.0,36.9464,37.0132,36.9131,36.9965,31963.0
2019-06-10 11:40:00,44.34,44.52,44.34,44.42,29141.0,37.0049,37.1551,37.0049,37.0716,29141.0
2019-06-10 11:50:00,44.41,44.52,44.35,44.47,69546.0,37.0633,37.1551,37.0132,37.1134,69546.0
2019-06-10 12:00:00,44.46,44.53,44.45,44.5,28210.0,37.105,37.1634,37.0967,37.1384,28210.0
2019-06-10 12:10:00,44.5,44.65,44.48,44.62,41376.0,37.1384,37.2636,37.1217,37.2385,41376.0
2019-06-10 12:20:00,44.61,44.64,44.54,44.63,21956.0,37.2302,37.2552,37.1718,37.2469,21956.0
2019-06-10 12:30:00,44.62,44.7,44.58,44.62,41049.0,37.2385,37.3053,37.2052,37.2385,41049.0
2019-06-10 12:40:00,44.63,44.65,44.58,44.58,19025.0,37.2469,37.2636,37.2052,37.2052,19025.0
2019-06-10 12:50:00,44.57,44.59,44.51,44.57,18673.0,37.1968,37.2135,37.1467,37.1968,18673.0
2019-06-10 13:00:00,44.58,44.62,44.53,44.53,36138.0,37.2052,37.2385,37.1634,37.1634,36138.0
2019-06-10 13:10:00,44.53,44.57,44.49,44.51,25555.0,37.1634,37.1968,37.13,37.1467,25555.0
2019-06-10 13:20:00,44.51,44.51,44.41,44.47,18266.0,37.1467,37.1467,37.0633,37.1134,18266.0
2019-06-10 13:30:00,44.47,44.48,44.33,44.34,27040.0,37.1134,37.1217,36.9965,37.0049,27040.0
2019-06-10 13:40:00,44.33,44.35,43.99,44.13,114014.0,36.9965,37.0132,36.7128,36.8296,114014.0
2019-06-10 13:50:00,44.12,44.18,44.07,44.15,31545.0,36.8213,36.8713,36.7795,36.8463,31545.0
2019-06-10 14:00:00,44.16,44.16,43.93,43.97,32500.0,36.8546,36.8546,36.6627,36.6961,32500.0
2019-06-10 14:10:00,43.97,43.98,43.89,43.94,28027.0,36.6961,36.7044,36.6293,36.671,28027.0
2019-06-10 14:20:00,43.94,44.02,43.93,43.96,28073.0,36.671,36.7378,36.6627,36.6877,28073.0
2019-06-10 14:30:00,43.95,43.99,43.93,43.95,25375.0,36.6794,36.7128,36.6627,36.6794,25375.0
2019-06-10 14:40:00,43.94,43.98,43.9,43.97,25879.0,36.671,36.7044,36.6377,36.6961,25879.0
2019-06-10 14:50:00,43.97,44.02,43.94,43.98,24531.0,36.6961,36.7378,36.671,36.7044,24531.0
2019-06-10 15:00:00,43.98,44.1,43.97,44.1,42138.0,36.7044,36.8046,36.6961,36.8046,42138.0
2019-06-10 15:10:00,44.08,44.08,43.99,44.01,36624.0,36.7879,36.7879,36.7128,36.7295,36624.0
2019-06-10 15:20:00,44.02,44.06,43.98,44.01,55721.0,36.7378,36.7712,36.7044,36.7295,55721.0
2019-06-10 15:30:00,44.01,44.07,43.96,44.02,53384.0,36.7295,36.7795,36.6877,36.7378,53384.0
2019-06-10 15:40:00,44.03,44.04,43.92,43.92,101484.0,36.7461,36.7545,36.6543,36.6543,101484.0
2019-06-10 15:50:00,43.92,44.04,43.89,44.0,195773.0,36.6543,36.7545,36.6293,36.7211,195773.0
2019-06-11 09:30:00,44.52,44.9,44.34,44.53,56696.0,37.1551,37.4722,37.0049,37.1634,56696.0
2019-06-11 09:40:00,44.56,45.02,44.5,44.98,132613.0,37.1885,37.5724,37.1384,37.539,132613.0
2019-06-11 09:50:00,44.99,45.17,44.82,44.94,154321.0,37.5473,37.6976,37.4055,37.5056,154321.0
2019-06-11 10:00:00,44.94,44.98,44.6,44.61,60860.0,37.5056,37.539,37.2219,37.2302,60860.0
2019-06-11 10:10:00,44.62,44.67,44.51,44.6,41769.0,37.2385,37.2803,37.1467,37.2219,41769.0
2019-06-11 10:20:00,44.6,44.97,44.53,44.96,176887.0,37.2219,37.5306,37.1634,37.5223,176887.0
2019-06-11 10:30:00,44.96,44.98,44.63,44.83,95247.0,37.5223,37.539,37.2469,37.4138,95247.0
2019-06-11 10:40:00,44.83,44.87,44.73,44.83,28159.0,37.4138,37.4472,37.3303,37.4138,28159.0
2019-06-11 10:50:00,44.84,44.92,44.73,44.89,48751.0,37.4221,37.4889,37.3303,37.4639,48751.0
2019-06-11 11:00:00,44.9,45.24,44.86,45.2,253719.0,37.4722,37.756,37.4388,37.7226,253719.0
2019-06-11 11:10:00,45.19,45.22,45.1,45.18,88062.0,37.7142,37.7393,37.6391,37.7059,88062.0
2019-06-11 11:20:00,45.18,45.21,45.13,45.17,30689.0,37.7059,37.7309,37.6642,37.6976,30689.0
2019-06-11 11:30:00,45.17,45.32,45.11,45.19,83952.0,37.6976,37.8227,37.6475,37.7142,83952.0
2019-06-11 11:40:00,45.19,45.23,45.02,45.04,51201.0,37.7142,37.7476,37.5724,37.5891,51201.0
2019-06-11 11:50:00,45.05,45.1,45.01,45.01,45371.0,37.5974,37.6391,37.564,37.564,45371.0
2019-06-11 12:00:00,45.01,45.03,44.9,44.97,54337.0,37.564,37.5807,37.4722,37.5306,54337.0
2019-06-11 12:10:00,44.97,45.05,44.92,44.96,66907.0,37.5306,37.5974,37.4889,37.5223,66907.0
2019-06-11 12:20:00,44.97,45.09,44.96,45.03,49917.0,37.5306,37.6308,37.5223,37.5807,49917.0
2019-06-11 12:30:00,45.04,45.06,44.93,44.98,19874.0,37.5891,37.6058,37.4973,37.539,19874.0
2019-06-11 12:40:00,44.98,44.99,44.85,44.86,26791.0,37.539,37.5473,37.4305,37.4388,26791.0
2019-06-11 12:50:00,44.88,44.93,44.82,44.83,37459.0,37.4555,37.4973,37.4055,37.4138,37459.0
2019-06-11 13:00:00,44.83,44.86,44.76,44.81,14717.0,37.4138,37.4388,37.3554,37.3971,14717.0
2019-06-11 13:10:00,44.81,44.83,44.75,44.81,13218.0,37.3971,37.4138,37.347,37.3971,13218.0
2019-06-11 13:20:00,44.81,44.85,44.78,44.82,17095.0,37.3971,37.4305,37.3721,37.4055,17095.0
2019-06-11 13:30:00,44.82,44.85,44.77,44.81,13807.0,37.4055,37.4305,37.3637,37.3971,13807.0
2019-06-11 13:40:00,44.8,44.88,44.78,44.8,14518.0,37.3888,37.4555,37.3721,37.3888,14518.0
2019-06-11 13:50:00,44.81,44.85,44.75,44.85,20036.0,37.3971,37.4305,37.347,37.4305,20036.0
2019-06-11 14:00:00,44.85,44.91,44.82,44.89,19354.0,37.4305,37.4806,37.4055,37.4639,19354.0
2019-06-11 14:10:00,44.89,44.9,44.85,44.86,19281.0,37.4639,37.4722,37.4305,37.4388,19281.0
2019-06-11 14:20:00,44.86,44.86,44.75,44.77,21986.0,37.4388,37.4388,37.347,37.3637,21986.0
2019-06-11 14:30:00,44.76,44.77,44.64,44.65,22363.0,37.3554,37.3637,37.2552,37.2636,22363.0
2019-06-11 14:40:00,44.65,44.68,44.62,44.66,35256.0,37.2636,37.2886,37.2385,37.2719,35256.0
2019-06-11 14:50:00,44.66,44.73,44.65,44.72,15124.0,37.2719,37.3303,37.2636,37.322,15124.0
2019-06-11 15:00:00,44.72,44.75,44.65,44.71,20766.0,37.322,37.347,37.2636,37.3137,20766.0
2019-06-11 15:10:00,44.7,44.71,44.65,44.66,23745.0,37.3053,37.3137,37.2636,37.2719,23745.0
2019-06-11 15:20:00,44.66,44.71,44.65,44.66,34197.0,37.2719,37.3137,37.2636,37.2719,34197.0
2019-06-11 15:30:00,44.65,44.67,44.57,44.59,58810.0,37.2636,37.2803,37.1968,37.2135,58810.0
2019-06-11 15:40:00,44.59,44.61,44.55,44.56,77492.0,37.2135,37.2302,37.1801,37.1885,77492.0
2019-06-11 15:50:00,44.55,44.64,44.52,44.64,211762.0,37.1801,37.2552,37.1551,37.2552,211762.0
2019-06-12 09:30:00,44.44,44.68,44.31,44.54,56643.0,37.0883,37.2886,36.9798,37.1718,56643.0
2019-06-12 09:40:00,44.5,44.73,44.5,44.67,106080.0,37.1384,37.3303,37.1384,37.2803,106080.0
2019-06-12 09:50:00,44.66,44.68,44.1,44.17,39381.0,37.2719,37.2886,36.8046,36.863,39381.0
2019-06-12 10:00:00,44.19,44.25,44.11,44.13,25514.0,36.8797,36.9298,36.8129,36.8296,25514.0
2019-06-12 10:10:00,44.12,44.14,44.01,44.08,31312.0,36.8213,36.8379,36.7295,36.7879,31312.0
2019-06-12 10:20:00,44.08,44.15,44.0,44.06,22431.0,36.7879,36.8463,36.7211,36.7712,22431.0
2019-06-12 10:30:00,44.07,44.25,43.97,44.23,36123.0,36.7795,36.9298,36.6961,36.9131,36123.0
2019-06-12 10:40:00,44.25,44.33,44.15,44.3,21434.0,36.9298,36.9965,36.8463,36.9715,21434.0
2019-06-12 10:50:00,44.3,44.41,44.29,44.3,20379.0,36.9715,37.0633,36.9631,36.9715,20379.0
2019-06-12 11:00:00,44.3,44.42,44.26,44.37,38812.0,36.9715,37.0716,36.9381,37.0299,38812.0
2019-06-12 11:10:00,44.37,44.39,44.31,44.39,22914.0,37.0299,37.0466,36.9798,37.0466,22914.0
2019-06-12 11:20:00,44.39,44.4,44.28,44.34,16357.0,37.0466,37.0549,36.9548,37.0049,16357.0
2019-06-12 11:30:00,44.33,44.37,44.25,44.25,19407.0,36.9965,37.0299,36.9298,36.9298,19407.0
2019-06-12 11:40:00,44.26,44.28,44.21,44.22,22834.0,36.9381,36.9548,36.8964,36.9047,22834.0
2019-06-12 11:50:00,44.21,44.26,44.18,44.22,21864.0,36.8964,36.9381,36.8713,36.9047,21864.0
2019-06-12 12:00:00,44.22,44.26,44.17,44.2,20575.0,36.9047,36.9381,36.863,36.888,20575.0
2019-06-12 12:10:00,44.2,44.27,44.2,44.26,24832.0,36.888,36.9464,36.888,36.9381,24832.0
2019-06-12 12:20:00,44.25,44.48,44.23,44.42,26828.0,36.9298,37.1217,36.9131,37.0716,26828.0
2019-06-12 12:30:00,44.42,44.46,44.32,44.34,24742.0,37.0716,37.105,36.9882,37.0049,24742.0
2019-06-12 12:40:00,44.34,44.39,44.3,44.39,29298.0,37.0049,37.0466,36.9715,37.0466,29298.0
2019-06-12 12:50:00,44.4,44.43,44.32,44.32,16817.0,37.0549,37.08,36.9882,36.9882,16817.0
2019-06-12 13:00:00,44.31,44.35,44.28,44.34,39739.0,36.9798,37.0132,36.9548,37.0049,39739.0
2019-06-12 13:10:00,44.34,44.35,44.25,44.26,17897.0,37.0049,37.0132,36.9298,36.9381,17897.0
2019-06-12 13:20:00,44.26,44.3,44.24,44.29,16605.0,36.9381,36.9715,36.9214,36.9631,16605.0
2019-06-12 13:30:00,44.31,44.35,44.28,44.33,28600.0,36.9798,37.0132,36.9548,36.9965,28600.0
2019-06-12 13:40:00,44.33,44.33,44.21,44.26,36541.0,36.9965,36.9965,36.8964,36.9381,36541.0
2019-06-12 13:50:00,44.27,44.29,44.24,44.26,14342.0,36.9464,36.9631,36.9214,36.9381,14342.0
2019-06-12 14:00:00,44.25,44.31,44.22,44.22,22683.0,36.9298,36.9798,36.9047,36.9047,22683.0
2019-06-12 14:10:00,44.21,44.25,44.2,44.25,23851.0,36.8964,36.9298,36.888,36.9298,23851.0
2019-06-12 14:20:00,44.26,44.32,44.22,44.3,21635.0,36.9381,36.9882,36.9047,36.9715,21635.0
2019-06-12 14:30:00,44.3,44.35,44.27,44.27,28726.0,36.9715,37.0132,36.9464,36.9464,28726.0
2019-06-12 14:40:00,44.27,44.31,44.24,44.29,13159.0,36.9464,36.9798,36.9214,36.9631,13159.0
2019-06-12 14:50:00,44.3,44.31,44.25,44.25,13748.0,36.9715,36.9798,36.9298,36.9298,13748.0
2019-06-12 15:00:00,44.25,44.26,44.16,44.17,36428.0,36.9298,36.9381,36.8546,36.863,36428.0
2019-06-12 15:10:00,44.18,44.24,44.17,44.21,26372.0,36.8713,36.9214,36.863,36.8964,26372.0
2019-06-12 15:20:00,44.22,44.25,44.17,44.25,44078.0,36.9047,36.9298,36.863,36.9298,44078.0
2019-06-12 15:30:00,44.25,44.26,44.21,44.22,36262.0,36.9298,36.9381,36.8964,36.9047,36262.0
2019-06-12 15:40:00,44.23,44.23,44.12,44.13,68597.0,36.9131,36.9131,36.8213,36.8296,68597.0
2019-06-12 15:50:00,44.13,44.24,44.12,44.22,146779.0,36.8296,36.9214,36.8213,36.9047,146779.0
2019-06-13 09:30:00,44.22,44.8,44.21,44.8,55256.0,36.9047,37.3888,36.8964,37.3888,55256.0
2019-06-13 09:40:00,44.8,45.05,44.8,44.93,42627.0,37.3888,37.5974,37.3888,37.4973,42627.0
2019-06-13 09:50:00,44.93,45.01,44.83,44.96,29991.0,37.4973,37.564,37.4138,37.5223,29991.0
2019-06-13 10:00:00,44.96,45.01,44.62,44.66,29502.0,37.5223,37.564,37.2385,37.2719,29502.0
2019-06-13 10:10:00,44.68,44.81,44.68,44.8,11557.0,37.2886,37.3971,37.2886,37.3888,11557.0
2019-06-13 10:20:00,44.76,44.92,44.75,44.9,23982.0,37.3554,37.4889,37.347,37.4722,23982.0
2019-06-13 10:30:00,44.9,44.93,44.77,44.82,21509.0,37.4722,37.4973,37.3637,37.4055,21509.0
2019-06-13 10:40:00,44.8,44.84,44.69,44.69,11967.0,37.3888,37.4221,37.297,37.297,11967.0
2019-06-13 10:50:00,44.67,44.72,44.6,44.6,20075.0,37.2803,37.322,37.2219,37.2219,20075.0
2019-06-13 11:00:00,44.64,44.83,44.62,44.77,22072.0,37.2552,37.4138,37.2385,37.3637,22072.0
2019-06-13 11:10:00,44.76,44.77,44.63,44.69,10903.0,37.3554,37.3637,37.2469,37.297,10903.0
2019-06-13 11:20:00,44.72,44.77,44.68,44.75,34132.0,37.322,37.3637,37.2886,37.347,34132.0
2019-06-13 11:30:00,44.77,44.87,44.75,44.86,17292.0,37.3637,37.4472,37.347,37.4388,17292.0
2019-06-13 11:40:00,44.86,44.99,44.83,44.93,23407.0,37.4388,37.5473,37.4138,37.4973,23407.0
2019-06-13 11:50:00,44.94,44.99,44.92,44.97,10735.0,37.5056,37.5473,37.4889,37.5306,10735.0
2019-06-13 12:00:00,44.95,45.0,44.94,44.99,18287.0,37.514,37.5557,37.5056,37.5473,18287.0
2019-06-13 12:10:00,44.97,45.04,44.96,45.04,33097.0,37.5306,37.5891,37.5223,37.5891,33097.0
2019-06-13 12:20:00,45.02,45.06,44.86,44.9,54040.0,37.5724,37.6058,37.4388,37.4722,54040.0
2019-06-13 12:30:00,44.9,44.94,44.88,44.92,18174.0,37.4722,37.5056,37.4555,37.4889,18174.0
2019-06-13 12:40:00,44.93,45.05,44.9,45.04,36169.0,37.4973,37.5974,37.4722,37.5891,36169.0
2019-06-13 12:50:00,45.04,45.07,45.0,45.04,13559.0,37.5891,37.6141,37.5557,37.5891,13559.0
2019-06-13 13:00:00,45.05,45.14,45.02,45.08,19552.0,37.5974,37.6725,37.5724,37.6224,19552.0
2019-06-13 13:10:00,45.09,45.14,45.06,45.13,44527.0,37.6308,37.6725,37.6058,37.6642,44527.0
2019-06-13 13:20:00,45.14,45.16,45.1,45.16,12374.0,37.6725,37.6892,37.6391,37.6892,12374.0
2019-06-13 13:30:00,45.16,45.19,45.08,45.1,20081.0,37.6892,37.7142,37.6224,37.6391,20081.0
2019-06-13 13:40:00,45.09,45.11,45.04,45.11,14805.0,37.6308,37.6475,37.5891,37.6475,14805.0
2019-06-13 13:50:00,45.11,45.11,45.03,45.06,12326.0,37.6475,37.6475,37.5807,37.6058,12326.0
2019-06-13 14:00:00,45.07,45.11,45.01,45.03,67137.0,37.6141,37.6475,37.564,37.5807,67137.0
2019-06-13 14:10:00,45.03,45.12,45.01,45.06,66871.0,37.5807,37.6558,37.564,37.6058,66871.0
2019-06-13 14:20:00,45.08,45.15,45.06,45.15,42340.0,37.6224,37.6809,37.6058,37.6809,42340.0
2019-06-13 14:30:00,45.14,45.15,45.03,45.11,34107.0,37.6725,37.6809,37.5807,37.6475,34107.0
2019-06-13 14:40:00,45.1,45.22,45.07,45.22,34115.0,37.6391,37.7393,37.6141,37.7393,34115.0
2019-06-13 14:50:00,45.21,45.21,45.14,45.15,29930.0,37.7309,37.7309,37.6725,37.6809,29930.0
2019-06-13 15:00:00,45.15,45.16,45.05,45.09,45112.0,37.6809,37.6892,37.5974,37.6308,45112.0
2019-06-13 15:10:00,45.1,45.18,45.04,45.07,42143.0,37.6391,37.7059,37.5891,37.6141,42143.0
2019-06-13 15:20:00,45.07,45.13,45.03,45.07,39291.0,37.6141,37.6642,37.5807,37.6141,39291.0
2019-06-13 15:30:00,45.07,45.09,45.0,45.05,78827.0,37.6141,37.6308,37.5557,37.5974,78827.0
2019-06-13 15:40:00,45.05,45.18,45.05,45.18,110063.0,37.5974,37.7059,37.5974,37.7059,110063.0
2019-06-13 15:50:00,45.17,45.3,45.14,45.28,227218.0,37.6976,37.806,37.6725,37.7894,227218.0
2019-06-14 09:30:00,45.25,45.25,44.74,44.97,29677.0,37.7643,37.7643,37.3387,37.5306,29677.0
2019-06-14 09:40:00,44.99,45.04,44.74,44.84,53245.0,37.5473,37.5891,37.3387,37.4221,53245.0
2019-06-14 09:50:00,44.87,45.03,44.47,45.03,25588.0,37.4472,37.5807,37.1134,37.5807,25588.0
2019-06-14 10:00:00,44.88,44.91,44.63,44.73,14410.0,37.4555,37.4806,37.2469,37.3303,14410.0
2019-06-14 10:10:00,44.76,44.76,44.6,44.65,11170.0,37.3554,37.3554,37.2219,37.2636,11170.0
2019-06-14 10:20:00,44.65,44.77,44.6,44.75,9666.0,37.2636,37.3637,37.2219,37.347,9666.0
2019-06-14 10:30:00,44.75,44.79,44.66,44.67,9544.0,37.347,37.3804,37.2719,37.2803,9544.0
2019-06-14 10:40:00,44.63,44.77,44.63,44.72,12172.0,37.2469,37.3637,37.2469,37.322,12172.0
2019-06-14 10:50:00,44.74,44.78,44.71,44.77,16428.0,37.3387,37.3721,37.3137,37.3637,16428.0
2019-06-14 11:00:00,44.78,44.79,44.53,44.53,20088.0,37.3721,37.3804,37.1634,37.1634,20088.0
2019-06-14 11:10:00,44.53,44.54,44.34,44.4,42119.0,37.1634,37.1718,37.0049,37.0549,42119.0
2019-06-14 11:20:00,44.39,44.51,44.38,44.5,22549.0,37.0466,37.1467,37.0382,37.1384,22549.0
2019-06-14 11:30:00,44.48,44.54,44.43,44.52,28341.0,37.1217,37.1718,37.08,37.1551,28341.0
2019-06-14 11:40:00,44.53,44.58,44.5,44.57,17844.0,37.1634,37.2052,37.1384,37.1968,17844.0
2019-06-14 11:50:00,44.57,44.66,44.55,44.62,15926.0,37.1968,37.2719,37.1801,37.2385,15926.0
2019-06-14 12:00:00,44.62,44.62,44.55,44.61,20528.0,37.2385,37.2385,37.1801,37.2302,20528.0
2019-06-14 12:10:00,44.62,44.65,44.5,44.53,49527.0,37.2385,37.2636,37.1384,37.1634,49527.0
2019-06-14 12:20:00,44.52,44.59,44.51,44.56,19891.0,37.1551,37.2135,37.1467,37.1885,19891.0
2019-06-14 12:30:00,44.56,44.59,44.53,44.55,14522.0,37.1885,37.2135,37.1634,37.1801,14522.0
2019-06-14 12:40:00,44.55,44.56,44.46,44.48,10767.0,37.1801,37.1885,37.105,37.1217,10767.0
2019-06-14 12:50:00,44.48,44.54,44.47,44.53,58862.0,37.1217,37.1718,37.1134,37.1634,58862.0
2019-06-14 13:00:00,44.54,44.54,44.48,44.51,13823.0,37.1718,37.1718,37.1217,37.1467,13823.0
2019-06-14 13:10:00,44.5,44.54,44.48,44.51,21880.0,37.1384,37.1718,37.1217,37.1467,21880.0
2019-06-14 13:20:00,44.5,44.53,44.44,44.46,14970.0,37.1384,37.1634,37.0883,37.105,14970.0
2019-06-14 13:30:00,44.46,44.51,44.44,44.5,13907.0,37.105,37.1467,37.0883,37.1384,13907.0
2019-06-14 13:40:00,44.49,44.5,44.44,44.45,14793.0,37.13,37.1384,37.0883,37.0967,14793.0
2019-06-14 13:50:00,44.45,44.46,44.42,44.44,18655.0,37.0967,37.105,37.0716,37.0883,18655.0
2019-06-14 14:00:00,44.45,44.51,44.44,44.44,20664.0,37.0967,37.1467,37.0883,37.0883,20664.0
2019-06-14 14:10:00,44.45,44.53,44.44,44.47,35807.0,37.0967,37.1634,37.0883,37.1134,35807.0
2019-06-14 14:20:00,44.46,44.47,44.4,44.41,11869.0,37.105,37.1134,37.0549,37.0633,11869.0
2019-06-14 14:30:00,44.42,44.43,44.36,44.37,22453.0,37.0716,37.08,37.0216,37.0299,22453.0
2019-06-14 14:40:00,44.37,44.38,44.34,44.34,17545.0,37.0299,37.0382,37.0049,37.0049,17545.0
2019-06-14 14:50:00,44.34,44.34,44.27,44.29,16857.0,37.0049,37.0049,36.9464,36.9631,16857.0
2019-06-14 15:00:00,44.29,44.32,44.24,44.32,34451.0,36.9631,36.9882,36.9214,36.9882,34451.0
2019-06-14 15:10:00,44.32,44.4,44.31,44.37,23820.0,36.9882,37.0549,36.9798,37.0299,23820.0
2019-06-14 15:20:00,44.37,44.38,44.32,44.34,44630.0,37.0299,37.0382,36.9882,37.0049,44630.0
2019-06-14 15:30:00,44.34,44.36,44.3,44.31,53274.0,37.0049,37.0216,36.9715,36.9798,53274.0
2019-06-14 15:40:00,44.3,44.3,44.12,44.12,80890.0,36.9715,36.9715,36.8213,36.8213,80890.0
2019-06-14 15:50:00,44.12,44.23,44.1,44.17,244725.0,36.8213,36.9131,36.8046,36.863,244725.0
2019-06-17 09:30:00,44.41,44.57,43.98,44.13,65045.0,37.0633,37.1968,36.7044,36.8296,65045.0
2019-06-17 09:40:00,44.16,44.19,43.99,44.11,32291.0,36.8546,36.8797,36.7128,36.8129,32291.0
2019-06-17 09:50:00,44.08,44.21,44.06,44.11,36328.0,36.7879,36.8964,36.7712,36.8129,36328.0
2019-06-17 10:00:00,44.1,44.25,44.07,44.23,41358.0,36.8046,36.9298,36.7795,36.9131,41358.0
2019-06-17 10:10:00,44.21,44.21,44.05,44.17,30387.0,36.8964,36.8964,36.7628,36.863,30387.0
2019-06-17 10:20:00,44.18,44.29,44.15,44.21,24354.0,36.8713,36.9631,36.8463,36.8964,24354.0
2019-06-17 10:30:00,44.21,44.35,44.2,44.35,25737.0,36.8964,37.0132,36.888,37.0132,25737.0
2019-06-17 10:40:00,44.35,44.39,44.28,44.29,25628.0,37.0132,37.0466,36.9548,36.9631,25628.0
2019-06-17 10:50:00,44.3,44.34,44.14,44.22,64400.0,36.9715,37.0049,36.8379,36.9047,64400.0
2019-06-17 11:00:00,44.23,44.33,44.2,44.23,24353.0,36.9131,36.9965,36.888,36.9131,24353.0
2019-06-17 11:10:00,44.23,44.35,44.22,44.31,34602.0,36.9131,37.0132,36.9047,36.9798,34602.0
2019-06-17 11:20:00,44.32,44.39,44.22,44.23,21160.0,36.9882,37.0466,36.9047,36.9131,21160.0
2019-06-17 11:30:00,44.22,44.29,44.22,44.24,36599.0,36.9047,36.9631,36.9047,36.9214,36599.0
2019-06-17 11:40:00,44.24,44.26,44.22,44.25,24646.0,36.9214,36.9381,36.9047,36.9298,24646.0
2019-06-17 11:50:00,44.25,44.27,44.22,44.24,57432.0,36.9298,36.9464,36.9047,36.9214,57432.0
2019-06-17 12:00:00,44.24,44.32,44.21,44.3,39209.0,36.9214,36.9882,36.8964,36.9715,39209.0
2019-06-17 12:10:00,44.3,44.31,44.24,44.29,26575.0,36.9715,36.9798,36.9214,36.9631,26575.0
2019-06-17 12:20:00,44.28,44.31,44.27,44.3,21532.0,36.9548,36.9798,36.9464,36.9715,21532.0
2019-06-17 12:30:00,44.3,44.47,44.24,44.45,126466.0,36.9715,37.1134,36.9214,37.0967,126466.0
2019-06-17 12:40:00,44.45,44.47,44.34,44.36,12292.0,37.0967,37.1134,37.0049,37.0216,12292.0
2019-06-17 12:50:00,44.37,44.4,44.3,44.39,27364.0,37.0299,37.0549,36.9715,37.0466,27364.0
2019-06-17 13:00:00,44.4,44.55,44.35,44.53,42957.0,37.0549,37.1801,37.0132,37.1634,42957.0
2019-06-17 13:10:00,44.54,44.59,44.49,44.57,25787.0,37.1718,37.2135,37.13,37.1968,25787.0
2019-06-17 13:20:00,44.57,44.58,44.49,44.53,19320.0,37.1968,37.2052,37.13,37.1634,19320.0
2019-06-17 13:30:00,44.53,44.54,44.49,44.49,14664.0,37.1634,37.1718,37.13,37.13,14664.0
2019-06-17 13:40:00,44.48,44.58,44.46,44.55,21579.0,37.1217,37.2052,37.105,37.1801,21579.0
2019-06-17 13:50:00,44.55,44.62,44.52,44.61,23053.0,37.1801,37.2385,37.1551,37.2302,23053.0
2019-06-17 14:00:00,44.61,44.64,44.59,44.6,38905.0,37.2302,37.2552,37.2135,37.2219,38905.0
2019-06-17 14:10:00,44.6,44.64,44.59,44.64,47360.0,37.2219,37.2552,37.2135,37.2552,47360.0
2019-06-17 14:20:00,44.65,44.68,44.6,44.62,23182.0,37.2636,37.2886,37.2219,37.2385,23182.0
2019-06-17 14:30:00,44.62,44.67,44.6,44.66,22342.0,37.2385,37.2803,37.2219,37.2719,22342.0
2019-06-17 14:40:00,44.66,44.74,44.65,44.69,14417.0,37.2719,37.3387,37.2636,37.297,14417.0
2019-06-17 14:50:00,44.69,44.69,44.65,44.68,15825.0,37.297,37.297,37.2636,37.2886,15825.0
2019-06-17 15:00:00,44.68,44.68,44.59,44.6,23505.0,37.2886,37.2886,37.2135,37.2219,23505.0
2019-06-17 15:10:00,44.6,44.65,44.59,44.59,31877.0,37.2219,37.2636,37.2135,37.2135,31877.0
2019-06-17 15:20:00,44.6,44.6,44.47,44.51,35546.0,37.2219,37.2219,37.1134,37.1467,35546.0
2019-06-17 15:30:00,44.52,44.54,44.45,44.5,41607.0,37.1551,37.1718,37.0967,37.1384,41607.0
2019-06-17 15:40:00,44.5,44.51,44.45,44.47,59139.0,37.1384,37.1467,37.0967,37.1134,59139.0
2019-06-17 15:50:00,44.47,44.55,44.45,44.47,166708.0,37.1134,37.1801,37.0967,37.1134,166708.0
2019-06-18 09:30:00,44.78,45.05,44.56,45.05,73656.0,37.3721,37.5974,37.1885,37.5974,73656.0
2019-06-18 09:40:00,45.02,45.23,44.94,45.23,59572.0,37.5724,37.7476,37.5056,37.7476,59572.0
2019-06-18 09:50:00,45.23,45.31,45.06,45.2,50762.0,37.7476,37.8144,37.6058,37.7226,50762.0
2019-06-18 10:00:00,45.2,45.32,45.1,45.1,46760.0,37.7226,37.8227,37.6391,37.6391,46760.0
2019-06-18 10:10:00,45.09,45.09,44.72,44.76,26801.0,37.6308,37.6308,37.322,37.3554,26801.0
2019-06-18 10:20:00,44.8,44.85,44.61,44.85,62972.0,37.3888,37.4305,37.2302,37.4305,62972.0
2019-06-18 10:30:00,44.84,45.06,44.84,44.99,25653.0,37.4221,37.6058,37.4221,37.5473,25653.0
2019-06-18 10:40:00,44.95,45.12,44.95,45.06,23938.0,37.514,37.6558,37.514,37.6058,23938.0
2019-06-18 10:50:00,45.07,45.13,45.0,45.1,26215.0,37.6141,37.6642,37.5557,37.6391,26215.0
2019-06-18 11:00:00,45.09,45.23,45.09,45.21,26488.0,37.6308,37.7476,37.6308,37.7309,26488.0
2019-06-18 11:10:00,45.19,45.2,45.07,45.13,19679.0,37.7142,37.7226,37.6141,37.6642,19679.0
2019-06-18 11:20:00,45.12,45.17,44.98,45.13,48173.0,37.6558,37.6976,37.539,37.6642,48173.0
2019-06-18 11:30:00,45.13,45.13,44.94,44.99,52816.0,37.6642,37.6642,37.5056,37.5473,52816.0
2019-06-18 11:40:00,44.99,45.03,44.83,44.84,107806.0,37.5473,37.5807,37.4138,37.4221,107806.0
2019-06-18 11:50:00,44.84,44.9,44.8,44.82,20300.0,37.4221,37.4722,37.3888,37.4055,20300.0
2019-06-18 12:00:00,44.83,44.95,44.83,44.91,24843.0,37.4138,37.514,37.4138,37.4806,24843.0
2019-06-18 12:10:00,44.93,44.93,44.82,44.84,30200.0,37.4973,37.4973,37.4055,37.4221,30200.0
2019-06-18 12:20:00,44.87,44.98,44.87,44.95,13854.0,37.4472,37.539,37.4472,37.514,13854.0
2019-06-18 12:30:00,44.97,44.98,44.89,44.9,16580.0,37.5306,37.539,37.4639,37.4722,16580.0
2019-06-18 12:40:00,44.91,44.93,44.86,44.91,9817.0,37.4806,37.4973,37.4388,37.4806,9817.0
2019-06-18 12:50:00,44.91,44.94,44.86,44.93,36199.0,37.4806,37.5056,37.4388,37.4973,36199.0
2019-06-18 13:00:00,44.93,44.94,44.83,44.85,26986.0,37.4973,37.5056,37.4138,37.4305,26986.0
2019-06-18 13:10:00,44.86,45.03,44.85,44.94,13472.0,37.4388,37.5807,37.4305,37.5056,13472.0
2019-06-18 13:20:00,44.93,44.99,44.93,44.98,10251.0,37.4973,37.5473,37.4973,37.539,10251.0
2019-06-18 13:30:00,44.99,45.0,44.91,44.96,9981.0,37.5473,37.5557,37.4806,37.5223,9981.0
2019-06-18 13:40:00,44.95,44.98,44.91,44.98,21037.0,37.514,37.539,37.4806,37.539,21037.0
2019-06-18 13:50:00,44.98,44.99,44.85,44.89,22125.0,37.539,37.5473,37.4305,37.4639,22125.0
2019-06-18 14:00:00,44.89,44.91,44.69,44.7,24934.0,37.4639,37.4806,37.297,37.3053,24934.0
2019-06-18 14:10:00,44.7,44.75,44.68,44.7,23524.0,37.3053,37.347,37.2886,37.3053,23524.0
2019-06-18 14:20:00,44.7,44.72,44.68,44.68,21578.0,37.3053,37.322,37.2886,37.2886,21578.0
2019-06-18 14:30:00,44.69,44.78,44.68,44.7,18500.0,37.297,37.3721,37.2886,37.3053,18500.0
2019-06-18 14:40:00,44.7,44.72,44.64,44.69,32805.0,37.3053,37.322,37.2552,37.297,32805.0
2019-06-18 14:50:00,44.69,44.69,44.59,44.63,31278.0,37.297,37.297,37.2135,37.2469,31278.0
2019-06-18 15:00:00,44.64,44.64,44.56,44.59,26555.0,37.2552,37.2552,37.1885,37.2135,26555.0
2019-06-18 15:10:00,44.59,44.61,44.55,44.6,28594.0,37.2135,37.2302,37.1801,37.2219,28594.0
2019-06-18 15:20:00,44.61,44.71,44.54,44.6,98667.0,37.2302,37.3137,37.1718,37.2219,98667.0
2019-06-18 15:30:00,44.59,44.61,44.51,44.56,53551.0,37.2135,37.2302,37.1467,37.1885,53551.0
2019-06-18 15:40:00,44.55,44.58,44.47,44.48,137098.0,37.1801,37.2052,37.1134,37.1217,137098.0
2019-06-18 15:50:00,44.48,44.54,44.35,44.53,249661.0,37.1217,37.1718,37.0132,37.1634,249661.0
2019-06-19 09:30:00,44.81,45.22,44.8,45.19,74561.0,37.3971,37.7393,37.3888,37.7142,74561.0
2019-06-19 09:40:00,45.19,45.49,45.09,45.14,109361.0,37.7142,37.9646,37.6308,37.6725,109361.0
2019-06-19 09:50:00,45.1,45.39,45.1,45.36,52493.0,37.6391,37.8812,37.6391,37.8561,52493.0
2019-06-19 10:00:00,45.37,45.46,45.29,45.4,48598.0,37.8645,37.9396,37.7977,37.8895,48598.0
2019-06-19 10:10:00,45.39,45.47,45.32,45.35,19129.0,37.8812,37.9479,37.8227,37.8478,19129.0
2019-06-19 10:20:00,45.38,45.43,45.36,45.38,19430.0,37.8728,37.9145,37.8561,37.8728,19430.0
2019-06-19 10:30:00,45.4,45.49,45.26,45.33,26029.0,37.8895,37.9646,37.7727,37.8311,26029.0
2019-06-19 10:40:00,45.35,45.36,45.25,45.26,14334.0,37.8478,37.8561,37.7643,37.7727,14334.0
2019-06-19 10:50:00,45.25,45.28,45.17,45.22,25336.0,37.7643,37.7894,37.6976,37.7393,25336.0
2019-06-19 11:00:00,45.22,45.26,45.15,45.21,10538.0,37.7393,37.7727,37.6809,37.7309,10538.0
2019-06-19 11:10:00,45.21,45.21,45.15,45.19,8421.0,37.7309,37.7309,37.6809,37.7142,8421.0
2019-06-19 11:20:00,45.2,45.23,45.09,45.09,19101.0,37.7226,37.7476,37.6308,37.6308,19101.0
2019-06-19 11:30:00,45.1,45.17,45.09,45.12,17372.0,37.6391,37.6976,37.6308,37.6558,17372.0
2019-06-19 11:40:00,45.12,45.2,45.11,45.18,12706.0,37.6558,37.7226,37.6475,37.7059,12706.0
2019-06-19 11:50:00,45.19,45.19,45.11,45.16,21874.0,37.7142,37.7142,37.6475,37.6892,21874.0
2019-06-19 12:00:00,45.16,45.17,45.08,45.13,12692.0,37.6892,37.6976,37.6224,37.6642,12692.0
2019-06-19 12:10:00,45.14,45.15,45.09,45.1,10235.0,37.6725,37.6809,37.6308,37.6391,10235.0
2019-06-19 12:20:00,45.1,45.13,45.08,45.12,16302.0,37.6391,37.6642,37.6224,37.6558,16302.0
2019-06-19 12:30:00,45.12,45.14,45.08,45.11,22668.0,37.6558,37.6725,37.6224,37.6475,22668.0
2019-06-19 12:40:00,45.12,45.14,45.09,45.09,13844.0,37.6558,37.6725,37.6308,37.6308,13844.0
2019-06-19 12:50:00,45.09,45.12,45.08,45.1,16750.0,37.6308,37.6558,37.6224,37.6391,16750.0
2019-06-19 13:00:00,45.1,45.14,45.1,45.13,13207.0,37.6391,37.6725,37.6391,37.6642,13207.0
2019-06-19 13:10:00,45.12,45.13,45.1,45.11,13255.0,37.6558,37.6642,37.6391,37.6475,13255.0
2019-06-19 13:20:00,45.11,45.14,45.11,45.13,8533.0,37.6475,37.6725,37.6475,37.6642,8533.0
2019-06-19 13:30:00,45.12,45.12,45.1,45.1,16562.0,37.6558,37.6558,37.6391,37.6391,16562.0
2019-06-19 13:40:00,45.1,45.12,45.1,45.11,14997.0,37.6391,37.6558,37.6391,37.6475,14997.0
2019-06-19 13:50:00,45.11,45.14,45.1,45.14,34339.0,37.6475,37.6725,37.6391,37.6725,34339.0
2019-06-19 14:00:00,45.14,45.27,45.03,45.13,64738.0,37.6725,37.781,37.5807,37.6642,64738.0
2019-06-19 14:10:00,45.13,45.23,45.13,45.22,24588.0,37.6642,37.7476,37.6642,37.7393,24588.0
2019-06-19 14:20:00,45.2,45.23,45.13,45.21,34331.0,37.7226,37.7476,37.6642,37.7309,34331.0
2019-06-19 14:30:00,45.21,45.26,45.09,45.09,46750.0,37.7309,37.7727,37.6308,37.6308,46750.0
2019-06-19 14:40:00,45.09,45.14,45.06,45.1,42681.0,37.6308,37.6725,37.6058,37.6391,42681.0
2019-06-19 14:50:00,45.1,45.18,45.1,45.12,20936.0,37.6391,37.7059,37.6391,37.6558,20936.0
2019-06-19 15:00:00,45.12,45.22,45.11,45.21,21423.0,37.6558,37.7393,37.6475,37.7309,21423.0
2019-06-19 15:10:00,45.2,45.26,45.19,45.24,65846.0,37.7226,37.7727,37.7142,37.756,65846.0
2019-06-19 15:20:00,45.24,45.25,45.14,45.18,30437.0,37.756,37.7643,37.6725,37.7059,30437.0
2019-06-19 15:30:00,45.19,45.21,45.08,45.11,62881.0,37.7142,37.7309,37.6224,37.6475,62881.0
2019-06-19 15:40:00,45.1,45.18,45.09,45.11,72782.0,37.6391,37.7059,37.6308,37.6475,72782.0
2019-06-19 15:50:00,45.11,45.16,45.04,45.04,208850.0,37.6475,37.6892,37.5891,37.5891,208850.0
2019-06-20 09:30:00,45.7,45.81,45.05,45.15,82271.0,38.1399,38.2317,37.5974,37.6809,82271.0
2019-06-20 09:40:00,45.15,45.26,44.79,44.84,62349.0,37.6809,37.7727,37.3804,37.4221,62349.0
2019-06-20 09:50:00,44.82,44.94,44.67,44.91,38543.0,37.4055,37.5056,37.2803,37.4806,38543.0
2019-06-20 10:00:00,44.88,45.05,44.87,45.03,18937.0,37.4555,37.5974,37.4472,37.5807,18937.0
2019-06-20 10:10:00,45.03,45.06,44.9,44.9,24468.0,37.5807,37.6058,37.4722,37.4722,24468.0
2019-06-20 10:20:00,44.89,44.92,44.71,44.71,25171.0,37.4639,37.4889,37.3137,37.3137,25171.0
2019-06-20 10:30:00,44.71,44.73,44.44,44.6,146947.0,37.3137,37.3303,37.0883,37.2219,146947.0
2019-06-20 10:40:00,44.59,44.6,44.44,44.53,31117.0,37.2135,37.2219,37.0883,37.1634,31117.0
2019-06-20 10:50:00,44.49,44.54,44.45,44.53,30062.0,37.13,37.1718,37.0967,37.1634,30062.0
2019-06-20 11:00:00,44.54,44.69,44.54,44.64,31735.0,37.1718,37.297,37.1718,37.2552,31735.0
2019-06-20 11:10:00,44.66,44.73,44.62,44.73,28518.0,37.2719,37.3303,37.2385,37.3303,28518.0
2019-06-20 11:20:00,44.73,44.85,44.72,44.72,24142.0,37.3303,37.4305,37.322,37.322,24142.0
2019-06-20 11:30:00,44.72,44.75,44.62,44.65,30156.0,37.322,37.347,37.2385,37.2636,30156.0
2019-06-20 11:40:00,44.65,44.65,44.57,44.6,34588.0,37.2636,37.2636,37.1968,37.2219,34588.0
2019-06-20 11:50:00,44.62,44.67,44.59,44.61,18303.0,37.2385,37.2803,37.2135,37.2302,18303.0
2019-06-20 12:00:00,44.61,44.61,44.52,44.53,20671.0,37.2302,37.2302,37.1551,37.1634,20671.0
2019-06-20 12:10:00,44.52,44.52,44.35,44.39,42910.0,37.1551,37.1551,37.0132,37.0466,42910.0
2019-06-20 12:20:00,44.38,44.54,44.36,44.48,24309.0,37.0382,37.1718,37.0216,37.1217,24309.0
2019-06-20 12:30:00,44.49,44.53,44.45,44.45,16740.0,37.13,37.1634,37.0967,37.0967,16740.0
2019-06-20 12:40:00,44.45,44.49,44.4,44.48,31260.0,37.0967,37.13,37.0549,37.1217,31260.0
2019-06-20 12:50:00,44.49,44.53,44.44,44.51,17761.0,37.13,37.1634,37.0883,37.1467,17761.0
2019-06-20 13:00:00,44.53,44.55,44.5,44.53,16594.0,37.1634,37.1801,37.1384,37.1634,16594.0
2019-06-20 13:10:00,44.54,44.54,44.5,44.53,13529.0,37.1718,37.1718,37.1384,37.1634,13529.0
2019-06-20 13:20:00,44.55,44.62,44.51,44.62,27228.0,37.1801,37.2385,37.1467,37.2385,27228.0
2019-06-20 13:30:00,44.62,44.64,44.61,44.64,16984.0,37.2385,37.2552,37.2302,37.2552,16984.0
2019-06-20 13:40:00,44.65,44.66,44.61,44.66,16984.0,37.2636,37.2719,37.2302,37.2719,16984.0
2019-06-20 13:50:00,44.67,44.71,44.64,44.65,25697.0,37.2803,37.3137,37.2552,37.2636,25697.0
2019-06-20 14:00:00,44.64,44.64,44.57,44.64,20442.0,37.2552,37.2552,37.1968,37.2552,20442.0
2019-06-20 14:10:00,44.64,44.68,44.62,44.68,23031.0,37.2552,37.2886,37.2385,37.2886,23031.0
2019-06-20 14:20:00,44.69,44.71,44.65,44.66,16771.0,37.297,37.3137,37.2636,37.2719,16771.0
2019-06-20 14:30:00,44.65,44.74,44.61,44.7,22169.0,37.2636,37.3387,37.2302,37.3053,22169.0
2019-06-20 14:40:00,44.7,44.74,44.7,44.73,13745.0,37.3053,37.3387,37.3053,37.3303,13745.0
2019-06-20 14:50:00,44.75,44.75,44.68,44.68,21223.0,37.347,37.347,37.2886,37.2886,21223.0
2019-06-20 15:00:00,44.67,44.67,44.57,44.58,65833.0,37.2803,37.2803,37.1968,37.2052,65833.0
2019-06-20 15:10:00,44.59,44.62,44.57,44.59,22490.0,37.2135,37.2385,37.1968,37.2135,22490.0
2019-06-20 15:20:00,44.59,44.6,44.54,44.57,44577.0,37.2135,37.2219,37.1718,37.1968,44577.0
2019-06-20 15:30:00,44.57,44.68,44.56,44.68,52881.0,37.1968,37.2886,37.1885,37.2886,52881.0
2019-06-20 15:40:00,44.68,44.79,44.68,44.79,46695.0,37.2886,37.3804,37.2886,37.3804,46695.0
2019-06-20 15:50:00,44.79,44.82,44.75,44.78,131345.0,37.3804,37.4055,37.347,37.3721,131345.0
2019-06-21 09:30:00,44.76,44.8,44.51,44.53,233574.0,37.3554,37.3888,37.1467,37.1634,233574.0
2019-06-21 09:40:00,44.54,44.72,44.5,44.5,49608.0,37.1718,37.322,37.1384,37.1384,49608.0
2019-06-21 09:50:00,44.5,44.67,44.36,44.64,38006.0,37.1384,37.2803,37.0216,37.2552,38006.0
2019-06-21 10:00:00,44.65,44.81,44.6,44.68,27909.0,37.2636,37.3971,37.2219,37.2886,27909.0
2019-06-21 10:10:00,44.67,44.69,44.56,44.61,26077.0,37.2803,37.297,37.1885,37.2302,26077.0
2019-06-21 10:20:00,44.63,44.79,44.6,44.7,17284.0,37.2469,37.3804,37.2219,37.3053,17284.0
2019-06-21 10:30:00,44.71,44.73,44.52,44.52,34577.0,37.3137,37.3303,37.1551,37.1551,34577.0
2019-06-21 10:40:00,44.53,44.57,44.43,44.56,52470.0,37.1634,37.1968,37.08,37.1885,52470.0
2019-06-21 10:50:00,44.57,44.6,44.53,44.57,17700.0,37.1968,37.2219,37.1634,37.1968,17700.0
2019-06-21 11:00:00,44.57,44.81,44.57,44.74,14423.0,37.1968,37.3971,37.1968,37.3387,14423.0
2019-06-21 11:10:00,44.74,44.75,44.6,44.66,15666.0,37.3387,37.347,37.2219,37.2719,15666.0
2019-06-21 11:20:00,44.67,44.7,44.59,44.66,15550.0,37.2803,37.3053,37.2135,37.2719,15550.0
2019-06-21 11:30:00,44.66,44.7,44.61,44.63,19848.0,37.2719,37.3053,37.2302,37.2469,19848.0
2019-06-21 11:40:00,44.64,44.68,44.59,44.59,17191.0,37.2552,37.2886,37.2135,37.2135,17191.0
2019-06-21 11:50:00,44.59,44.62,44.57,44.61,15521.0,37.2135,37.2385,37.1968,37.2302,15521.0
2019-06-21 12:00:00,44.6,44.68,44.59,44.67,7401.0,37.2219,37.2886,37.2135,37.2803,7401.0
2019-06-21 12:10:00,44.67,44.69,44.66,44.66,8169.0,37.2803,37.297,37.2719,37.2719,8169.0
2019-06-21 12:20:00,44.66,44.78,44.66,44.78,14856.0,37.2719,37.3721,37.2719,37.3721,14856.0
2019-06-21 12:30:00,44.77,44.79,44.67,44.77,16484.0,37.3637,37.3804,37.2803,37.3637,16484.0
2019-06-21 12:40:00,44.77,44.81,44.76,44.78,18804.0,37.3637,37.3971,37.3554,37.3721,18804.0
2019-06-21 12:50:00,44.78,44.82,44.76,44.81,8167.0,37.3721,37.4055,37.3554,37.3971,8167.0
2019-06-21 13:00:00,44.83,44.86,44.78,44.81,12844.0,37.4138,37.4388,37.3721,37.3971,12844.0
2019-06-21 13:10:00,44.81,44.84,44.8,44.81,11650.0,37.3971,37.4221,37.3888,37.3971,11650.0
2019-06-21 13:20:00,44.82,44.87,44.79,44.86,24892.0,37.4055,37.4472,37.3804,37.4388,24892.0
2019-06-21 13:30:00,44.86,44.91,44.82,44.82,24568.0,37.4388,37.4806,37.4055,37.4055,24568.0
2019-06-21 13:40:00,44.83,44.86,44.8,44.85,18403.0,37.4138,37.4388,37.3888,37.4305,18403.0
2019-06-21 13:50:00,44.84,44.92,44.84,44.91,22604.0,37.4221,37.4889,37.4221,37.4806,22604.0
2019-06-21 14:00:00,44.91,44.94,44.88,44.91,33400.0,37.4806,37.5056,37.4555,37.4806,33400.0
2019-06-21 14:10:00,44.9,44.93,44.88,44.91,29285.0,37.4722,37.4973,37.4555,37.4806,29285.0
2019-06-21 14:20:00,44.91,44.93,44.86,44.88,18537.0,37.4806,37.4973,37.4388,37.4555,18537.0
2019-06-21 14:30:00,44.88,44.93,44.86,44.89,16095.0,37.4555,37.4973,37.4388,37.4639,16095.0
2019-06-21 14:40:00,44.89,44.95,44.89,44.95,22311.0,37.4639,37.514,37.4639,37.514,22311.0
2019-06-21 14:50:00,44.94,44.95,44.89,44.9,16676.0,37.5056,37.514,37.4639,37.4722,16676.0
2019-06-21 15:00:00,44.9,44.92,44.83,44.88,27896.0,37.4722,37.4889,37.4138,37.4555,27896.0
2019-06-21 15:10:00,44.89,44.9,44.8,44.8,29138.0,37.4639,37.4722,37.3888,37.3888,29138.0
2019-06-21 15:20:00,44.81,44.86,44.8,44.85,43489.0,37.3971,37.4388,37.3888,37.4305,43489.0
2019-06-21 15:30:00,44.86,44.92,44.84,44.91,59130.0,37.4388,37.4889,37.4221,37.4806,59130.0
2019-06-21 15:40:00,44.91,44.99,44.84,44.89,116989.0,37.4806,37.5473,37.4221,37.4639,116989.0
2019-06-21 15:50:00,44.89,44.89,44.65,44.71,506954.0,37.4639,37.4639,37.2636,37.3137,506954.0
2019-06-24 09:30:00,44.8,44.9,44.4,44.45,51891.0,37.3888,37.4722,37.0549,37.0967,51891.0
2019-06-24 09:40:00,44.45,44.52,44.26,44.46,57815.0,37.0967,37.1551,36.9381,37.105,57815.0
2019-06-24 09:50:00,44.43,44.53,44.29,44.53,35040.0,37.08,37.1634,36.9631,37.1634,35040.0
2019-06-24 10:00:00,44.51,44.63,44.44,44.45,35068.0,37.1467,37.2469,37.0883,37.0967,35068.0
2019-06-24 10:10:00,44.46,44.59,44.46,44.5,24463.0,37.105,37.2135,37.105,37.1384,24463.0
2019-06-24 10:20:00,44.48,44.54,44.41,44.5,32887.0,37.1217,37.1718,37.0633,37.1384,32887.0
2019-06-24 10:30:00,44.49,44.55,44.41,44.44,29747.0,37.13,37.1801,37.0633,37.0883,29747.0
2019-06-24 10:40:00,44.43,44.54,44.43,44.47,36126.0,37.08,37.1718,37.08,37.1134,36126.0
2019-06-24 10:50:00,44.49,44.53,44.44,44.5,38470.0,37.13,37.1634,37.0883,37.1384,38470.0
2019-06-24 11:00:00,44.5,44.56,44.44,44.51,67360.0,37.1384,37.1885,37.0883,37.1467,67360.0
2019-06-24 11:10:00,44.51,44.55,44.48,44.51,53996.0,37.1467,37.1801,37.1217,37.1467,53996.0
2019-06-24 11:20:00,44.53,44.6,44.49,44.6,73864.0,37.1634,37.2219,37.13,37.2219,73864.0
2019-06-24 11:30:00,44.61,44.8,44.61,44.8,26459.0,37.2302,37.3888,37.2302,37.3888,26459.0
2019-06-24 11:40:00,44.79,44.82,44.74,44.78,23026.0,37.3804,37.4055,37.3387,37.3721,23026.0
2019-06-24 11:50:00,44.78,44.81,44.7,44.72,17334.0,37.3721,37.3971,37.3053,37.322,17334.0
2019-06-24 12:00:00,44.72,44.74,44.65,44.7,22479.0,37.322,37.3387,37.2636,37.3053,22479.0
2019-06-24 12:10:00,44.7,44.75,44.68,44.71,21445.0,37.3053,37.347,37.2886,37.3137,21445.0
2019-06-24 12:20:00,44.71,44.71,44.62,44.64,20270.0,37.3137,37.3137,37.2385,37.2552,20270.0
2019-06-24 12:30:00,44.63,44.68,44.63,44.64,14540.0,37.2469,37.2886,37.2469,37.2552,14540.0
2019-06-24 12:40:00,44.63,44.66,44.59,44.64,18429.0,37.2469,37.2719,37.2135,37.2552,18429.0
2019-06-24 12:50:00,44.65,44.67,44.6,44.61,16914.0,37.2636,37.2803,37.2219,37.2302,16914.0
2019-06-24 13:00:00,44.61,44.62,44.58,44.59,28818.0,37.2302,37.2385,37.2052,37.2135,28818.0
2019-06-24 13:10:00,44.59,44.6,44.55,44.59,27585.0,37.2135,37.2219,37.1801,37.2135,27585.0
2019-06-24 13:20:00,44.58,44.7,44.54,44.7,32667.0,37.2052,37.3053,37.1718,37.3053,32667.0
2019-06-24 13:30:00,44.69,44.71,44.64,44.64,24820.0,37.297,37.3137,37.2552,37.2552,24820.0
2019-06-24 13:40:00,44.64,44.64,44.51,44.54,37732.0,37.2552,37.2552,37.1467,37.1718,37732.0
2019-06-24 13:50:00,44.55,44.61,44.53,44.61,42988.0,37.1801,37.2302,37.1634,37.2302,42988.0
2019-06-24 14:00:00,44.61,44.69,44.6,44.66,29852.0,37.2302,37.297,37.2219,37.2719,29852.0
2019-06-24 14:10:00,44.65,44.72,44.64,44.71,21703.0,37.2636,37.322,37.2552,37.3137,21703.0
2019-06-24 14:20:00,44.71,44.72,44.67,44.72,25456.0,37.3137,37.322,37.2803,37.322,25456.0
2019-06-24 14:30:00,44.71,44.77,44.69,44.75,37610.0,37.3137,37.3637,37.297,37.347,37610.0
2019-06-24 14:40:00,44.76,44.78,44.72,44.72,49574.0,37.3554,37.3721,37.322,37.322,49574.0
2019-06-24 14:50:00,44.72,44.76,44.69,44.75,33102.0,37.322,37.3554,37.297,37.347,33102.0
2019-06-24 15:00:00,44.76,44.81,44.74,44.75,58326.0,37.3554,37.3971,37.3387,37.347,58326.0
2019-06-24 15:10:00,44.75,44.82,44.74,44.75,49045.0,37.347,37.4055,37.3387,37.347,49045.0
2019-06-24 15:20:00,44.75,44.81,44.75,44.79,41086.0,37.347,37.3971,37.347,37.3804,41086.0
2019-06-24 15:30:00,44.79,44.84,44.74,44.83,89006.0,37.3804,37.4221,37.3387,37.4138,89006.0
2019-06-24 15:40:00,44.83,44.9,44.81,44.84,117592.0,37.4138,37.4722,37.3971,37.4221,117592.0
2019-06-24 15:50:00,44.84,45.02,44.84,45.01,392220.0,37.4221,37.5724,37.4221,37.564,392220.0
2019-06-25 09:30:00,45.21,45.36,44.98,45.01,106015.0,37.7309,37.8561,37.539,37.564,106015.0
2019-06-25 09:40:00,45.03,45.33,44.83,45.33,39648.0,37.5807,37.8311,37.4138,37.8311,39648.0
2019-06-25 09:50:00,45.33,45.6,45.32,45.59,26026.0,37.8311,38.0564,37.8227,38.0481,26026.0
2019-06-25 10:00:00,45.58,45.64,45.43,45.55,31575.0,38.0397,38.0898,37.9145,38.0147,31575.0
2019-06-25 10:10:00,45.57,45.59,45.49,45.5,46580.0,38.0314,38.0481,37.9646,37.973,46580.0
2019-06-25 10:20:00,45.5,45.67,45.49,45.63,33816.0,37.973,38.1148,37.9646,38.0815,33816.0
2019-06-25 10:30:00,45.64,45.7,45.54,45.63,85426.0,38.0898,38.1399,38.0063,38.0815,85426.0
2019-06-25 10:40:00,45.64,45.66,45.56,45.59,23470.0,38.0898,38.1065,38.023,38.0481,23470.0
2019-06-25 10:50:00,45.6,45.65,45.56,45.56,21226.0,38.0564,38.0981,38.023,38.023,21226.0
2019-06-25 11:00:00,45.56,45.7,45.48,45.68,50289.0,38.023,38.1399,37.9563,38.1232,50289.0
2019-06-25 11:10:00,45.67,45.83,45.59,45.82,34423.0,38.1148,38.2484,38.0481,38.24,34423.0
2019-06-25 11:20:00,45.82,45.84,45.69,45.73,35733.0,38.24,38.2567,38.1315,38.1649,35733.0
2019-06-25 11:30:00,45.73,45.77,45.68,45.72,35692.0,38.1649,38.1983,38.1232,38.1566,35692.0
2019-06-25 11:40:00,45.72,45.8,45.71,45.78,49481.0,38.1566,38.2233,38.1482,38.2066,49481.0
2019-06-25 11:50:00,45.77,45.87,45.74,45.86,27898.0,38.1983,38.2818,38.1733,38.2734,27898.0
2019-06-25 12:00:00,45.86,45.93,45.84,45.9,30838.0,38.2734,38.3318,38.2567,38.3068,30838.0
2019-06-25 12:10:00,45.9,46.04,45.9,46.03,57426.0,38.3068,38.4236,38.3068,38.4153,57426.0
2019-06-25 12:20:00,46.03,46.05,45.97,46.04,37474.0,38.4153,38.432,38.3652,38.4236,37474.0
2019-06-25 12:30:00,46.04,46.06,45.98,45.98,36465.0,38.4236,38.4403,38.3736,38.3736,36465.0
2019-06-25 12:40:00,45.98,46.03,45.87,45.91,47347.0,38.3736,38.4153,38.2818,38.3151,47347.0
2019-06-25 12:50:00,45.92,45.97,45.89,45.94,30944.0,38.3235,38.3652,38.2984,38.3402,30944.0
2019-06-25 13:00:00,45.95,45.96,45.77,45.85,40104.0,38.3485,38.3569,38.1983,38.2651,40104.0
2019-06-25 13:10:00,45.85,45.91,45.84,45.91,20355.0,38.2651,38.3151,38.2567,38.3151,20355.0
2019-06-25 13:20:00,45.91,46.05,45.89,46.03,26216.0,38.3151,38.432,38.2984,38.4153,26216.0
2019-06-25 13:30:00,46.02,46.08,45.98,46.02,52120.0,38.4069,38.457,38.3736,38.4069,52120.0
2019-06-25 13:40:00,46.02,46.12,46.02,46.1,45670.0,38.4069,38.4904,38.4069,38.4737,45670.0
2019-06-25 13:50:00,46.11,46.12,46.03,46.08,23598.0,38.4821,38.4904,38.4153,38.457,23598.0
2019-06-25 14:00:00,46.08,46.1,45.98,46.01,117621.0,38.457,38.4737,38.3736,38.3986,117621.0
2019-06-25 14:10:00,46.01,46.01,45.87,45.93,44996.0,38.3986,38.3986,38.2818,38.3318,44996.0
2019-06-25 14:20:00,45.92,45.94,45.85,45.86,37733.0,38.3235,38.3402,38.2651,38.2734,37733.0
2019-06-25 14:30:00,45.85,45.85,45.67,45.7,31201.0,38.2651,38.2651,38.1148,38.1399,31201.0
2019-06-25 14:40:00,45.71,45.75,45.66,45.75,27568.0,38.1482,38.1816,38.1065,38.1816,27568.0
2019-06-25 14:50:00,45.75,45.84,45.74,45.82,29701.0,38.1816,38.2567,38.1733,38.24,29701.0
2019-06-25 15:00:00,45.82,45.87,45.78,45.81,25842.0,38.24,38.2818,38.2066,38.2317,25842.0
2019-06-25 15:10:00,45.82,45.82,45.73,45.75,62671.0,38.24,38.24,38.1649,38.1816,62671.0
2019-06-25 15:20:00,45.75,45.86,45.74,45.83,37591.0,38.1816,38.2734,38.1733,38.2484,37591.0
2019-06-25 15:30:00,45.82,45.82,45.74,45.75,49974.0,38.24,38.24,38.1733,38.1816,49974.0
2019-06-25 15:40:00,45.75,45.83,45.73,45.75,109009.0,38.1816,38.2484,38.1649,38.1816,109009.0
2019-06-25 15:50:00,45.75,45.77,45.58,45.75,245872.0,38.1816,38.1983,38.0397,38.1816,245872.0
2019-06-26 09:30:00,45.78,45.87,45.43,45.8,32942.0,38.2066,38.2818,37.9145,38.2233,32942.0
2019-06-26 09:40:00,45.75,45.8,45.35,45.39,61260.0,38.1816,38.2233,37.8478,37.8812,61260.0
2019-06-26 09:50:00,45.4,45.56,45.19,45.23,44892.0,37.8895,38.023,37.7142,37.7476,44892.0
2019-06-26 10:00:00,45.23,45.39,45.16,45.34,88196.0,37.7476,37.8812,37.6892,37.8394,88196.0
2019-06-26 10:10:00,45.35,45.39,45.28,45.3,25348.0,37.8478,37.8812,37.7894,37.806,25348.0
2019-06-26 10:20:00,45.3,45.41,45.26,45.38,38171.0,37.806,37.8979,37.7727,37.8728,38171.0
2019-06-26 10:30:00,45.37,45.66,45.37,45.64,41460.0,37.8645,38.1065,37.8645,38.0898,41460.0
2019-06-26 10:40:00,45.65,45.72,45.6,45.72,39565.0,38.0981,38.1566,38.0564,38.1566,39565.0
2019-06-26 10:50:00,45.71,45.71,45.54,45.54,30332.0,38.1482,38.1482,38.0063,38.0063,30332.0
2019-06-26 11:00:00,45.55,45.69,45.54,45.68,46479.0,38.0147,38.1315,38.0063,38.1232,46479.0
2019-06-26 11:10:00,45.69,45.7,45.59,45.6,24599.0,38.1315,38.1399,38.0481,38.0564,24599.0
2019-06-26 11:20:00,45.6,45.7,45.53,45.54,26975.0,38.0564,38.1399,37.998,38.0063,26975.0
2019-06-26 11:30:00,45.53,45.57,45.49,45.52,22655.0,37.998,38.0314,37.9646,37.9897,22655.0
2019-06-26 11:40:00,45.51,45.69,45.45,45.65,43188.0,37.9813,38.1315,37.9312,38.0981,43188.0
2019-06-26 11:50:00,45.65,45.67,45.51,45.59,20646.0,38.0981,38.1148,37.9813,38.0481,20646.0
2019-06-26 12:00:00,45.59,45.59,45.49,45.54,15050.0,38.0481,38.0481,37.9646,38.0063,15050.0
2019-06-26 12:10:00,45.53,45.66,45.52,45.63,26318.0,37.998,38.1065,37.9897,38.0815,26318.0
2019-06-26 12:20:00,45.64,45.7,45.62,45.69,21002.0,38.0898,38.1399,38.0731,38.1315,21002.0
2019-06-26 12:30:00,45.69,45.69,45.6,45.67,27006.0,38.1315,38.1315,38.0564,38.1148,27006.0
2019-06-26 12:40:00,45.66,45.83,45.66,45.79,23835.0,38.1065,38.2484,38.1065,38.215,23835.0
2019-06-26 12:50:00,45.8,45.9,45.8,45.87,20542.0,38.2233,38.3068,38.2233,38.2818,20542.0
2019-06-26 13:00:00,45.86,45.87,45.74,45.74,22885.0,38.2734,38.2818,38.1733,38.1733,22885.0
2019-06-26 13:10:00,45.74,45.78,45.72,45.76,12173.0,38.1733,38.2066,38.1566,38.19,12173.0
2019-06-26 13:20:00,45.75,45.81,45.73,45.79,12716.0,38.1816,38.2317,38.1649,38.215,12716.0
2019-06-26 13:30:00,45.79,45.82,45.72,45.79,19122.0,38.215,38.24,38.1566,38.215,19122.0
2019-06-26 13:40:00,45.78,45.8,45.7,45.73,41992.0,38.2066,38.2233,38.1399,38.1649,41992.0
2019-06-26 13:50:00,45.73,45.73,45.65,45.73,21768.0,38.1649,38.1649,38.0981,38.1649,21768.0
2019-06-26 14:00:00,45.73,45.73,45.67,45.68,38151.0,38.1649,38.1649,38.1148,38.1232,38151.0
2019-06-26 14:10:00,45.69,45.69,45.64,45.67,34839.0,38.1315,38.1315,38.0898,38.1148,34839.0
2019-06-26 14:20:00,45.68,45.71,45.64,45.71,32768.0,38.1232,38.1482,38.0898,38.1482,32768.0
2019-06-26 14:30:00,45.72,45.79,45.67,45.69,29526.0,38.1566,38.215,38.1148,38.1315,29526.0
2019-06-26 14:40:00,45.69,45.7,45.56,45.58,31413.0,38.1315,38.1399,38.023,38.0397,31413.0
2019-06-26 14:50:00,45.59,45.75,45.58,45.73,41549.0,38.0481,38.1816,38.0397,38.1649,41549.0
2019-06-26 15:00:00,45.73,45.76,45.7,45.73,42056.0,38.1649,38.19,38.1399,38.1649,42056.0
2019-06-26 15:10:00,45.73,45.79,45.7,45.76,42872.0,38.1649,38.215,38.1399,38.19,42872.0
2019-06-26 15:20:00,45.76,45.81,45.74,45.77,35936.0,38.19,38.2317,38.1733,38.1983,35936.0
2019-06-26 15:30:00,45.77,45.78,45.71,45.73,56921.0,38.1983,38.2066,38.1482,38.1649,56921.0
2019-06-26 15:40:00,45.73,45.75,45.6,45.66,117087.0,38.1649,38.1816,38.0564,38.1065,117087.0
2019-06-26 15:50:00,45.66,45.73,45.54,45.65,310602.0,38.1065,38.1649,38.0063,38.0981,310602.0
2019-06-27 09:30:00,45.63,45.89,45.54,45.89,136726.0,38.0815,38.2984,38.0063,38.2984,136726.0
2019-06-27 09:40:00,45.87,46.16,45.81,46.15,32476.0,38.2818,38.5238,38.2317,38.5154,32476.0
2019-06-27 09:50:00,46.17,46.24,46.07,46.12,29277.0,38.5321,38.5905,38.4487,38.4904,29277.0
2019-06-27 10:00:00,46.15,46.19,46.02,46.13,22910.0,38.5154,38.5488,38.4069,38.4987,22910.0
2019-06-27 10:10:00,46.14,46.32,46.12,46.3,18927.0,38.5071,38.6573,38.4904,38.6406,18927.0
2019-06-27 10:20:00,46.29,46.38,46.27,46.27,6608.0,38.6323,38.7074,38.6156,38.6156,6608.0
2019-06-27 10:30:00,46.29,46.42,46.28,46.3,13723.0,38.6323,38.7408,38.6239,38.6406,13723.0
2019-06-27 10:40:00,46.3,46.32,46.2,46.3,18076.0,38.6406,38.6573,38.5572,38.6406,18076.0
2019-06-27 10:50:00,46.33,46.43,46.26,46.29,16717.0,38.6657,38.7491,38.6072,38.6323,16717.0
2019-06-27 11:00:00,46.29,46.32,46.23,46.3,21155.0,38.6323,38.6573,38.5822,38.6406,21155.0
2019-06-27 11:10:00,46.3,46.31,46.05,46.09,41762.0,38.6406,38.649,38.432,38.4654,41762.0
2019-06-27 11:20:00,46.1,46.14,45.98,46.02,20887.0,38.4737,38.5071,38.3736,38.4069,20887.0
2019-06-27 11:30:00,46.01,46.13,46.0,46.12,26420.0,38.3986,38.4987,38.3902,38.4904,26420.0
2019-06-27 11:40:00,46.11,46.17,46.08,46.17,26546.0,38.4821,38.5321,38.457,38.5321,26546.0
2019-06-27 11:50:00,46.16,46.27,46.15,46.24,17193.0,38.5238,38.6156,38.5154,38.5905,17193.0
2019-06-27 12:00:00,46.24,46.26,46.13,46.15,23907.0,38.5905,38.6072,38.4987,38.5154,23907.0
2019-06-27 12:10:00,46.15,46.31,46.13,46.29,19754.0,38.5154,38.649,38.4987,38.6323,19754.0
2019-06-27 12:20:00,46.26,46.29,46.2,46.26,14615.0,38.6072,38.6323,38.5572,38.6072,14615.0
2019-06-27 12:30:00,46.25,46.38,46.24,46.34,22643.0,38.5989,38.7074,38.5905,38.674,22643.0
2019-06-27 12:40:00,46.35,46.41,46.32,46.39,27326.0,38.6823,38.7324,38.6573,38.7157,27326.0
2019-06-27 12:50:00,46.39,46.43,46.37,46.37,23814.0,38.7157,38.7491,38.699,38.699,23814.0
2019-06-27 13:00:00,46.38,46.4,46.31,46.36,13473.0,38.7074,38.7241,38.649,38.6907,13473.0
2019-06-27 13:10:00,46.37,46.41,46.34,46.36,13884.0,38.699,38.7324,38.674,38.6907,13884.0
2019-06-27 13:20:00,46.38,46.38,46.29,46.32,19555.0,38.7074,38.7074,38.6323,38.6573,19555.0
2019-06-27 13:30:00,46.33,46.36,46.23,46.25,31007.0,38.6657,38.6907,38.5822,38.5989,31007.0
2019-06-27 13:40:00,46.26,46.3,46.22,46.29,30327.0,38.6072,38.6406,38.5739,38.6323,30327.0
2019-06-27 13:50:00,46.3,46.32,46.25,46.26,14868.0,38.6406,38.6573,38.5989,38.6072,14868.0
2019-06-27 14:00:00,46.25,46.36,46.24,46.36,16853.0,38.5989,38.6907,38.5905,38.6907,16853.0
2019-06-27 14:10:00,46.36,46.5,46.35,46.5,14898.0,38.6907,38.8075,38.6823,38.8075,14898.0
2019-06-27 14:20:00,46.5,46.51,46.39,46.4,49041.0,38.8075,38.8159,38.7157,38.7241,49041.0
2019-06-27 14:30:00,46.4,46.44,46.37,46.39,17313.0,38.7241,38.7575,38.699,38.7157,17313.0
2019-06-27 14:40:00,46.38,46.46,46.38,46.4,17914.0,38.7074,38.7742,38.7074,38.7241,17914.0
2019-06-27 14:50:00,46.4,46.4,46.33,46.33,22489.0,38.7241,38.7241,38.6657,38.6657,22489.0
2019-06-27 15:00:00,46.33,46.35,46.31,46.32,20349.0,38.6657,38.6823,38.649,38.6573,20349.0
2019-06-27 15:10:00,46.31,46.36,46.29,46.36,44525.0,38.649,38.6907,38.6323,38.6907,44525.0
2019-06-27 15:20:00,46.36,46.44,46.34,46.42,24748.0,38.6907,38.7575,38.674,38.7408,24748.0
2019-06-27 15:30:00,46.43,46.55,46.41,46.52,41779.0,38.7491,38.8493,38.7324,38.8242,41779.0
2019-06-27 15:40:00,46.52,46.56,46.5,46.54,77853.0,38.8242,38.8576,38.8075,38.8409,77853.0
2019-06-27 15:50:00,46.54,46.67,46.52,46.59,303265.0,38.8409,38.9494,38.8242,38.8826,303265.0
2019-06-28 09:30:00,46.29,46.47,46.01,46.46,50768.0,39.0269,39.1786,38.7908,39.1702,50768.0
2019-06-28 09:40:00,46.44,46.59,46.38,46.41,25195.0,39.1533,39.2798,39.1028,39.1281,25195.0
2019-06-28 09:50:00,46.45,46.6,46.41,46.55,13636.0,39.1618,39.2882,39.1281,39.2461,13636.0
2019-06-28 10:00:00,46.57,46.57,46.4,46.51,40402.0,39.2629,39.2629,39.1196,39.2124,40402.0
2019-06-28 10:10:00,46.53,46.59,46.37,46.42,17555.0,39.2292,39.2798,39.0943,39.1365,17555.0
2019-06-28 10:20:00,46.42,46.45,46.32,46.4,14372.0,39.1365,39.1618,39.0522,39.1196,14372.0
2019-06-28 10:30:00,46.43,46.54,46.43,46.5,14553.0,39.1449,39.2377,39.1449,39.2039,14553.0
2019-06-28 10:40:00,46.51,46.52,46.36,46.39,16259.0,39.2124,39.2208,39.0859,39.1112,16259.0
2019-06-28 10:50:00,46.39,46.44,46.28,46.34,22724.0,39.1112,39.1533,39.0185,39.069,22724.0
2019-06-28 11:00:00,46.35,46.44,46.35,46.42,14769.0,39.0775,39.1533,39.0775,39.1365,14769.0
2019-06-28 11:10:00,46.43,46.53,46.41,46.51,15286.0,39.1449,39.2292,39.1281,39.2124,15286.0
2019-06-28 11:20:00,46.5,46.58,46.48,46.53,21811.0,39.2039,39.2714,39.1871,39.2292,21811.0
2019-06-28 11:30:00,46.52,46.59,46.47,46.57,10352.0,39.2208,39.2798,39.1786,39.2629,10352.0
2019-06-28 11:40:00,46.55,46.56,46.5,46.54,14076.0,39.2461,39.2545,39.2039,39.2377,14076.0
2019-06-28 11:50:00,46.55,46.64,46.53,46.58,19021.0,39.2461,39.322,39.2292,39.2714,19021.0
2019-06-28 12:00:00,46.58,46.63,46.55,46.6,19208.0,39.2714,39.3135,39.2461,39.2882,19208.0
2019-06-28 12:10:00,46.59,46.67,46.59,46.6,30323.0,39.2798,39.3473,39.2798,39.2882,30323.0
2019-06-28 12:20:00,46.59,46.68,46.58,46.65,32986.0,39.2798,39.3557,39.2714,39.3304,32986.0
2019-06-28 12:30:00,46.66,46.76,46.64,46.75,45611.0,39.3388,39.4231,39.322,39.4147,45611.0
2019-06-28 12:40:00,46.75,46.78,46.7,46.76,123946.0,39.4147,39.44,39.3726,39.4231,123946.0
2019-06-28 12:50:00,46.77,46.78,46.7,46.75,25048.0,39.4316,39.44,39.3726,39.4147,25048.0
2019-06-28 13:00:00,46.75,46.8,46.72,46.79,24249.0,39.4147,39.4569,39.3894,39.4484,24249.0
2019-06-28 13:10:00,46.8,46.86,46.74,46.85,15127.0,39.4569,39.5074,39.4063,39.499,15127.0
2019-06-28 13:20:00,46.86,46.9,46.83,46.86,14889.0,39.5074,39.5412,39.4822,39.5074,14889.0
2019-06-28 13:30:00,46.86,46.91,46.84,46.9,15836.0,39.5074,39.5496,39.4906,39.5412,15836.0
2019-06-28 13:40:00,46.9,46.91,46.83,46.84,14767.0,39.5412,39.5496,39.4822,39.4906,14767.0
2019-06-28 13:50:00,46.83,46.85,46.75,46.84,21024.0,39.4822,39.499,39.4147,39.4906,21024.0
2019-06-28 14:00:00,46.83,46.86,46.81,46.83,11994.0,39.4822,39.5074,39.4653,39.4822,11994.0
2019-06-28 14:10:00,46.81,46.84,46.77,46.8,22210.0,39.4653,39.4906,39.4316,39.4569,22210.0
2019-06-28 14:20:00,46.8,46.85,46.8,46.83,18624.0,39.4569,39.499,39.4569,39.4822,18624.0
2019-06-28 14:30:00,46.84,46.9,46.83,46.9,24517.0,39.4906,39.5412,39.4822,39.5412,24517.0
2019-06-28 14:40:00,46.9,46.93,46.88,46.93,34055.0,39.5412,39.5665,39.5243,39.5665,34055.0
2019-06-28 14:50:00,46.93,47.0,46.9,46.96,73023.0,39.5665,39.6255,39.5412,39.5918,73023.0
2019-06-28 15:00:00,46.96,46.97,46.91,46.95,33524.0,39.5918,39.6002,39.5496,39.5833,33524.0
2019-06-28 15:10:00,46.95,46.98,46.92,46.94,32718.0,39.5833,39.6086,39.558,39.5749,32718.0
2019-06-28 15:20:00,46.94,47.03,46.94,47.0,79333.0,39.5749,39.6508,39.5749,39.6255,79333.0
2019-06-28 15:30:00,47.0,47.05,46.92,46.96,72590.0,39.6255,39.6676,39.558,39.5918,72590.0
2019-06-28 15:40:00,46.95,46.99,46.84,46.91,101162.0,39.5833,39.617,39.4906,39.5496,101162.0
2019-06-28 15:50:00,46.92,47.17,46.92,47.1,294485.0,39.558,39.7688,39.558,39.7098,294485.0
2019-07-01 09:30:00,47.43,47.88,47.43,47.63,119503.0,39.988,40.3674,39.988,40.1566,119503.0
2019-07-01 09:40:00,47.65,47.94,47.57,47.68,54482.0,40.1735,40.418,40.106,40.1988,54482.0
2019-07-01 09:50:00,47.68,47.7,47.56,47.6,69349.0,40.1988,40.2156,40.0976,40.1313,69349.0
2019-07-01 10:00:00,47.64,47.76,47.58,47.61,93993.0,40.1651,40.2662,40.1145,40.1398,93993.0
2019-07-01 10:10:00,47.62,47.63,47.5,47.54,102402.0,40.1482,40.1566,40.047,40.0808,102402.0
2019-07-01 10:20:00,47.53,47.67,47.51,47.58,68289.0,40.0723,40.1904,40.0555,40.1145,68289.0
2019-07-01 10:30:00,47.58,47.61,47.51,47.55,44857.0,40.1145,40.1398,40.0555,40.0892,44857.0
2019-07-01 10:40:00,47.56,47.68,47.55,47.65,22415.0,40.0976,40.1988,40.0892,40.1735,22415.0
2019-07-01 10:50:00,47.65,47.7,47.58,47.6,48633.0,40.1735,40.2156,40.1145,40.1313,48633.0
2019-07-01 11:00:00,47.61,47.65,47.56,47.56,22842.0,40.1398,40.1735,40.0976,40.0976,22842.0
2019-07-01 11:10:00,47.57,47.68,47.56,47.63,79954.0,40.106,40.1988,40.0976,40.1566,79954.0
2019-07-01 11:20:00,47.64,47.72,47.54,47.56,90684.0,40.1651,40.2325,40.0808,40.0976,90684.0
2019-07-01 11:30:00,47.57,47.68,47.54,47.63,29971.0,40.106,40.1988,40.0808,40.1566,29971.0
2019-07-01 11:40:00,47.62,47.63,47.54,47.59,60897.0,40.1482,40.1566,40.0808,40.1229,60897.0
2019-07-01 11:50:00,47.59,47.62,47.5,47.52,93219.0,40.1229,40.1482,40.047,40.0639,93219.0
2019-07-01 12:00:00,47.53,47.6,47.51,47.53,62785.0,40.0723,40.1313,40.0555,40.0723,62785.0
2019-07-01 12:10:00,47.53,47.61,47.52,47.55,30487.0,40.0723,40.1398,40.0639,40.0892,30487.0
2019-07-01 12:20:00,47.55,47.59,47.52,47.56,36631.0,40.0892,40.1229,40.0639,40.0976,36631.0
2019-07-01 12:30:00,47.57,47.75,47.56,47.65,36090.0,40.106,40.2578,40.0976,40.1735,36090.0
2019-07-01 12:40:00,47.65,47.68,47.61,47.62,24935.0,40.1735,40.1988,40.1398,40.1482,24935.0
2019-07-01 12:50:00,47.62,47.62,47.59,47.6,28144.0,40.1482,40.1482,40.1229,40.1313,28144.0
2019-07-01 13:00:00,47.61,47.64,47.54,47.58,31617.0,40.1398,40.1651,40.0808,40.1145,31617.0
2019-07-01 13:10:00,47.58,47.58,47.46,47.5,81191.0,40.1145,40.1145,40.0133,40.047,81191.0
2019-07-01 13:20:00,47.51,47.57,47.47,47.56,101081.0,40.0555,40.106,40.0217,40.0976,101081.0
2019-07-01 13:30:00,47.54,47.54,47.48,47.5,43636.0,40.0808,40.0808,40.0302,40.047,43636.0
2019-07-01 13:40:00,47.5,47.54,47.49,47.53,48290.0,40.047,40.0808,40.0386,40.0723,48290.0
2019-07-01 13:50:00,47.53,47.59,47.53,47.57,25220.0,40.0723,40.1229,40.0723,40.106,25220.0
2019-07-01 14:00:00,47.57,47.58,47.27,47.31,95663.0,40.106,40.1145,39.8531,39.8868,95663.0
2019-07-01 14:10:00,47.31,47.33,47.25,47.29,21156.0,39.8868,39.9037,39.8363,39.87,21156.0
2019-07-01 14:20:00,47.29,47.33,47.13,47.18,26106.0,39.87,39.9037,39.7351,39.7772,26106.0
2019-07-01 14:30:00,47.17,47.25,47.14,47.21,29258.0,39.7688,39.8363,39.7435,39.8025,29258.0
2019-07-01 14:40:00,47.21,47.27,47.2,47.22,13928.0,39.8025,39.8531,39.7941,39.811,13928.0
2019-07-01 14:50:00,47.22,47.23,47.18,47.2,17432.0,39.811,39.8194,39.7772,39.7941,17432.0
2019-07-01 15:00:00,47.2,47.32,47.19,47.32,18711.0,39.7941,39.8953,39.7857,39.8953,18711.0
2019-07-01 15:10:00,47.33,47.39,47.32,47.37,25104.0,39.9037,39.9543,39.8953,39.9374,25104.0
2019-07-01 15:20:00,47.38,47.39,47.31,47.31,22103.0,39.9459,39.9543,39.8868,39.8868,22103.0
2019-07-01 15:30:00,47.31,47.42,47.3,47.41,35473.0,39.8868,39.9796,39.8784,39.9711,35473.0
2019-07-01 15:40:00,47.41,47.46,47.38,47.4,57789.0,39.9711,40.0133,39.9459,39.9627,57789.0
2019-07-01 15:50:00,47.4,47.58,47.39,47.56,306070.0,39.9627,40.1145,39.9543,40.0976,306070.0
2019-07-02 09:30:00,47.5,47.5,46.68,47.16,73784.0,40.047,40.047,39.3557,39.7604,73784.0
2019-07-02 09:40:00,47.15,47.28,47.02,47.28,42174.0,39.7519,39.8615,39.6423,39.8615,42174.0
2019-07-02 09:50:00,47.27,47.34,47.21,47.27,28227.0,39.8531,39.9121,39.8025,39.8531,28227.0
2019-07-02 10:00:00,47.28,47.31,46.95,47.02,24576.0,39.8615,39.8868,39.5833,39.6423,24576.0
2019-07-02 10:10:00,47.05,47.28,46.97,47.27,30115.0,39.6676,39.8615,39.6002,39.8531,30115.0
2019-07-02 10:20:00,47.26,47.35,47.22,47.35,26199.0,39.8447,39.9206,39.811,39.9206,26199.0
2019-07-02 10:30:00,47.33,47.33,47.24,47.28,30013.0,39.9037,39.9037,39.8278,39.8615,30013.0
2019-07-02 10:40:00,47.25,47.31,47.05,47.12,34350.0,39.8363,39.8868,39.6676,39.7267,34350.0
2019-07-02 10:50:00,47.11,47.22,47.1,47.14,40002.0,39.7182,39.811,39.7098,39.7435,40002.0
2019-07-02 11:00:00,47.14,47.19,47.1,47.16,26236.0,39.7435,39.7857,39.7098,39.7604,26236.0
2019-07-02 11:10:00,47.14,47.22,47.13,47.19,37896.0,39.7435,39.811,39.7351,39.7857,37896.0
2019-07-02 11:20:00,47.19,47.29,47.16,47.17,53736.0,39.7857,39.87,39.7604,39.7688,53736.0
2019-07-02 11:30:00,47.18,47.2,47.09,47.12,27621.0,39.7772,39.7941,39.7014,39.7267,27621.0
2019-07-02 11:40:00,47.1,47.18,47.09,47.16,24765.0,39.7098,39.7772,39.7014,39.7604,24765.0
2019-07-02 11:50:00,47.16,47.19,47.1,47.19,23137.0,39.7604,39.7857,39.7098,39.7857,23137.0
2019-07-02 12:00:00,47.18,47.19,47.11,47.17,14670.0,39.7772,39.7857,39.7182,39.7688,14670.0
2019-07-02 12:10:00,47.17,47.18,46.99,47.0,18905.0,39.7688,39.7772,39.617,39.6255,18905.0
2019-07-02 12:20:00,47.01,47.04,46.91,46.94,25054.0,39.6339,39.6592,39.5496,39.5749,25054.0
2019-07-02 12:30:00,46.95,47.01,46.94,46.98,21725.0,39.5833,39.6339,39.5749,39.6086,21725.0
2019-07-02 12:40:00,46.97,47.01,46.92,46.98,19882.0,39.6002,39.6339,39.558,39.6086,19882.0
2019-07-02 12:50:00,46.98,47.02,46.96,46.99,13353.0,39.6086,39.6423,39.5918,39.617,13353.0
2019-07-02 13:00:00,46.99,47.0,46.96,46.97,13862.0,39.617,39.6255,39.5918,39.6002,13862.0
2019-07-02 13:10:00,46.97,47.03,46.93,47.01,17757.0,39.6002,39.6508,39.5665,39.6339,17757.0
2019-07-02 13:20:00,47.01,47.07,46.99,47.05,19726.0,39.6339,39.6845,39.617,39.6676,19726.0
2019-07-02 13:30:00,47.05,47.19,47.04,47.15,31814.0,39.6676,39.7857,39.6592,39.7519,31814.0
2019-07-02 13:40:00,47.15,47.21,47.11,47.19,19672.0,39.7519,39.8025,39.7182,39.7857,19672.0
2019-07-02 13:50:00,47.19,47.19,47.12,47.15,14581.0,39.7857,39.7857,39.7267,39.7519,14581.0
2019-07-02 14:00:00,47.15,47.16,47.09,47.13,18459.0,39.7519,39.7604,39.7014,39.7351,18459.0
2019-07-02 14:10:00,47.13,47.14,47.04,47.07,22179.0,39.7351,39.7435,39.6592,39.6845,22179.0
2019-07-02 14:20:00,47.07,47.15,47.03,47.15,21778.0,39.6845,39.7519,39.6508,39.7519,21778.0
2019-07-02 14:30:00,47.15,47.17,47.01,47.02,23812.0,39.7519,39.7688,39.6339,39.6423,23812.0
2019-07-02 14:40:00,47.03,47.03,46.96,46.99,20960.0,39.6508,39.6508,39.5918,39.617,20960.0
2019-07-02 14:50:00,46.99,47.01,46.85,46.86,44624.0,39.617,39.6339,39.499,39.5074,44624.0
2019-07-02 15:00:00,46.86,47.01,46.86,47.0,55847.0,39.5074,39.6339,39.5074,39.6255,55847.0
2019-07-02 15:10:00,47.01,47.05,46.95,46.99,24558.0,39.6339,39.6676,39.5833,39.617,24558.0
2019-07-02 15:20:00,47.0,47.05,46.97,46.97,29193.0,39.6255,39.6676,39.6002,39.6002,29193.0
2019-07-02 15:30:00,46.98,47.14,46.97,47.11,43296.0,39.6086,39.7435,39.6002,39.7182,43296.0
2019-07-02 15:40:00,47.12,47.12,47.0,47.02,72022.0,39.7267,39.7267,39.6255,39.6423,72022.0
2019-07-02 15:50:00,47.03,47.17,47.02,47.17,174165.0,39.6508,39.7688,39.6423,39.7688,174165.0
2019-07-03 09:30:00,47.67,48.18,47.44,47.9,106903.0,40.1904,40.6203,39.9964,40.3843,106903.0
2019-07-03 09:40:00,47.88,48.28,47.84,48.21,56042.0,40.3674,40.7046,40.3337,40.6456,56042.0
2019-07-03 09:50:00,48.23,48.4,48.04,48.38,85894.0,40.6625,40.8058,40.5023,40.789,85894.0
2019-07-03 10:00:00,48.4,48.55,48.37,48.5,105917.0,40.8058,40.9323,40.7805,40.8901,105917.0
2019-07-03 10:10:00,48.5,48.59,48.45,48.57,61165.0,40.8901,40.966,40.848,40.9491,61165.0
2019-07-03 10:20:00,48.58,48.9,48.57,48.77,246971.0,40.9576,41.2274,40.9491,41.1178,246971.0
2019-07-03 10:30:00,48.77,48.84,48.56,48.65,48618.0,41.1178,41.1768,40.9407,41.0166,48618.0
2019-07-03 10:40:00,48.67,48.72,48.57,48.64,39259.0,41.0334,41.0756,40.9491,41.0082,39259.0
2019-07-03 10:50:00,48.63,48.65,48.49,48.53,39143.0,40.9997,41.0166,40.8817,40.9154,39143.0
2019-07-03 11:00:00,48.54,48.62,48.36,48.41,47249.0,40.9238,40.9913,40.7721,40.8142,47249.0
2019-07-03 11:10:00,48.41,48.5,48.32,48.37,43929.0,40.8142,40.8901,40.7384,40.7805,43929.0
2019-07-03 11:20:00,48.37,48.43,48.28,48.34,32092.0,40.7805,40.8311,40.7046,40.7552,32092.0
2019-07-03 11:30:00,48.35,48.51,48.32,48.38,49412.0,40.7637,40.8986,40.7384,40.789,49412.0
2019-07-03 11:40:00,48.38,48.56,48.35,48.54,30313.0,40.789,40.9407,40.7637,40.9238,30313.0
2019-07-03 11:50:00,48.54,48.57,48.44,48.5,30532.0,40.9238,40.9491,40.8395,40.8901,30532.0
2019-07-03 12:00:00,48.5,48.55,48.38,48.4,37079.0,40.8901,40.9323,40.789,40.8058,37079.0
2019-07-03 12:10:00,48.4,48.45,48.35,48.42,34517.0,40.8058,40.848,40.7637,40.8227,34517.0
2019-07-03 12:20:00,48.42,48.49,48.36,48.49,41099.0,40.8227,40.8817,40.7721,40.8817,41099.0
2019-07-03 12:30:00,48.48,48.54,48.43,48.47,50322.0,40.8733,40.9238,40.8311,40.8648,50322.0
2019-07-03 12:40:00,48.47,48.51,48.31,48.31,74287.0,40.8648,40.8986,40.7299,40.7299,74287.0
2019-07-03 12:50:00,48.32,48.4,47.97,48.0,288252.0,40.7384,40.8058,40.4433,40.4686,288252.0
2019-07-05 09:30:00,47.74,48.17,47.54,48.11,47700.0,40.2494,40.6119,40.0808,40.5613,47700.0
2019-07-05 09:40:00,48.08,48.82,48.07,48.76,47923.0,40.536,41.1599,40.5276,41.1093,47923.0
2019-07-05 09:50:00,48.77,48.88,48.37,48.49,61493.0,41.1178,41.2105,40.7805,40.8817,61493.0
2019-07-05 10:00:00,48.51,48.53,48.26,48.39,80188.0,40.8986,40.9154,40.6878,40.7974,80188.0
2019-07-05 10:10:00,48.41,48.45,48.31,48.34,26689.0,40.8142,40.848,40.7299,40.7552,26689.0
2019-07-05 10:20:00,48.34,48.36,48.12,48.21,44756.0,40.7552,40.7721,40.5697,40.6456,44756.0
2019-07-05 10:30:00,48.22,48.24,48.0,48.02,20243.0,40.6541,40.6709,40.4686,40.4854,20243.0
2019-07-05 10:40:00,48.03,48.24,47.96,48.2,20800.0,40.4939,40.6709,40.4349,40.6372,20800.0
2019-07-05 10:50:00,48.19,48.26,48.12,48.21,15145.0,40.6288,40.6878,40.5697,40.6456,15145.0
2019-07-05 11:00:00,48.22,48.31,48.18,48.31,30915.0,40.6541,40.7299,40.6203,40.7299,30915.0
2019-07-05 11:10:00,48.29,48.37,48.26,48.31,19057.0,40.7131,40.7805,40.6878,40.7299,19057.0
2019-07-05 11:20:00,48.31,48.33,48.22,48.26,18818.0,40.7299,40.7468,40.6541,40.6878,18818.0
2019-07-05 11:30:00,48.24,48.3,48.22,48.22,12793.0,40.6709,40.7215,40.6541,40.6541,12793.0
2019-07-05 11:40:00,48.22,48.22,48.11,48.15,14921.0,40.6541,40.6541,40.5613,40.595,14921.0
2019-07-05 11:50:00,48.13,48.21,48.1,48.21,48016.0,40.5782,40.6456,40.5529,40.6456,48016.0
2019-07-05 12:00:00,48.21,48.32,48.21,48.31,35332.0,40.6456,40.7384,40.6456,40.7299,35332.0
2019-07-05 12:10:00,48.31,48.36,48.22,48.22,18834.0,40.7299,40.7721,40.6541,40.6541,18834.0
2019-07-05 12:20:00,48.22,48.22,48.05,48.08,53670.0,40.6541,40.6541,40.5107,40.536,53670.0
2019-07-05 12:30:00,48.08,48.1,48.05,48.07,12616.0,40.536,40.5529,40.5107,40.5276,12616.0
2019-07-05 12:40:00,48.06,48.06,47.92,47.98,18392.0,40.5192,40.5192,40.4011,40.4517,18392.0
2019-07-05 12:50:00,47.98,48.04,47.98,48.02,12407.0,40.4517,40.5023,40.4517,40.4854,12407.0
2019-07-05 13:00:00,48.02,48.11,47.96,48.1,22609.0,40.4854,40.5613,40.4349,40.5529,22609.0
2019-07-05 13:10:00,48.11,48.12,47.9,48.03,81278.0,40.5613,40.5697,40.3843,40.4939,81278.0
2019-07-05 13:20:00,48.01,48.07,48.0,48.05,15931.0,40.477,40.5276,40.4686,40.5107,15931.0
2019-07-05 13:30:00,48.04,48.09,48.02,48.08,15657.0,40.5023,40.5445,40.4854,40.536,15657.0
2019-07-05 13:40:00,48.09,48.13,47.86,47.89,32977.0,40.5445,40.5782,40.3505,40.3758,32977.0
2019-07-05 13:50:00,47.88,47.89,47.78,47.86,23789.0,40.3674,40.3758,40.2831,40.3505,23789.0
2019-07-05 14:00:00,47.87,47.92,47.81,47.85,49287.0,40.359,40.4011,40.3084,40.3421,49287.0
2019-07-05 14:10:00,47.86,47.97,47.72,47.92,46103.0,40.3505,40.4433,40.2325,40.4011,46103.0
2019-07-05 14:20:00,47.93,48.0,47.92,47.98,15399.0,40.4096,40.4686,40.4011,40.4517,15399.0
2019-07-05 14:30:00,47.98,47.99,47.89,47.98,40988.0,40.4517,40.4601,40.3758,40.4517,40988.0
2019-07-05 14:40:00,47.98,48.08,47.97,48.03,78278.0,40.4517,40.536,40.4433,40.4939,78278.0
2019-07-05 14:50:00,48.03,48.08,47.98,48.07,25676.0,40.4939,40.536,40.4517,40.5276,25676.0
2019-07-05 15:00:00,48.08,48.11,48.01,48.01,33143.0,40.536,40.5613,40.477,40.477,33143.0
2019-07-05 15:10:00,48.01,48.02,47.9,47.97,64322.0,40.477,40.4854,40.3843,40.4433,64322.0
2019-07-05 15:20:00,47.96,48.02,47.88,47.94,34571.0,40.4349,40.4854,40.3674,40.418,34571.0
2019-07-05 15:30:00,47.94,47.98,47.88,47.95,44751.0,40.418,40.4517,40.3674,40.4264,44751.0
2019-07-05 15:40:00,47.94,48.05,47.91,48.05,73202.0,40.418,40.5107,40.3927,40.5107,73202.0
2019-07-05 15:50:00,48.04,48.24,48.01,48.23,265271.0,40.5023,40.6709,40.477,40.6625,265271.0
2019-07-08 09:30:00,47.57,47.76,46.46,46.5,305684.0,40.106,40.2662,39.1702,39.2039,305684.0
2019-07-08 09:40:00,46.52,47.21,46.3,47.21,489815.0,39.2208,39.8025,39.0353,39.8025,489815.0
2019-07-08 09:50:00,47.2,47.4,47.08,47.08,73092.0,39.7941,39.9627,39.6929,39.6929,73092.0
2019-07-08 10:00:00,47.1,47.18,46.92,47.12,69916.0,39.7098,39.7772,39.558,39.7267,69916.0
2019-07-08 10:10:00,47.13,47.3,46.88,46.9,95997.0,39.7351,39.8784,39.5243,39.5412,95997.0
2019-07-08 10:20:00,46.88,46.92,46.69,46.78,75770.0,39.5243,39.558,39.3641,39.44,75770.0
2019-07-08 10:30:00,46.78,46.85,46.69,46.73,95824.0,39.44,39.499,39.3641,39.3978,95824.0
2019-07-08 10:40:00,46.75,46.87,46.65,46.76,134930.0,39.4147,39.5159,39.3304,39.4231,134930.0
2019-07-08 10:50:00,46.76,46.77,46.51,46.54,71912.0,39.4231,39.4316,39.2124,39.2377,71912.0
2019-07-08 11:00:00,46.52,46.73,46.5,46.72,64598.0,39.2208,39.3978,39.2039,39.3894,64598.0
2019-07-08 11:10:00,46.72,46.73,46.52,46.56,49024.0,39.3894,39.3978,39.2208,39.2545,49024.0
2019-07-08 11:20:00,46.55,46.61,46.42,46.44,44761.0,39.2461,39.2967,39.1365,39.1533,44761.0
2019-07-08 11:30:00,46.45,46.51,46.4,46.47,81075.0,39.1618,39.2124,39.1196,39.1786,81075.0
2019-07-08 11:40:00,46.47,46.58,46.47,46.52,80618.0,39.1786,39.2714,39.1786,39.2208,80618.0
2019-07-08 11:50:00,46.52,46.56,46.51,46.55,39616.0,39.2208,39.2545,39.2124,39.2461,39616.0
2019-07-08 12:00:00,46.55,46.56,46.42,46.5,56259.0,39.2461,39.2545,39.1365,39.2039,56259.0
2019-07-08 12:10:00,46.5,46.63,46.49,46.59,65336.0,39.2039,39.3135,39.1955,39.2798,65336.0
2019-07-08 12:20:00,46.58,46.87,46.58,46.86,32896.0,39.2714,39.5159,39.2714,39.5074,32896.0
2019-07-08 12:30:00,46.86,46.92,46.77,46.77,29582.0,39.5074,39.558,39.4316,39.4316,29582.0
2019-07-08 12:40:00,46.77,46.85,46.77,46.85,21216.0,39.4316,39.499,39.4316,39.499,21216.0
2019-07-08 12:50:00,46.84,46.94,46.83,46.92,24508.0,39.4906,39.5749,39.4822,39.558,24508.0
2019-07-08 13:00:00,46.91,46.97,46.89,46.94,18863.0,39.5496,39.6002,39.5327,39.5749,18863.0
2019-07-08 13:10:00,46.94,47.04,46.92,47.02,21263.0,39.5749,39.6592,39.558,39.6423,21263.0
2019-07-08 13:20:00,47.03,47.09,46.99,47.06,20050.0,39.6508,39.7014,39.617,39.6761,20050.0
2019-07-08 13:30:00,47.06,47.17,47.02,47.15,28561.0,39.6761,39.7688,39.6423,39.7519,28561.0
2019-07-08 13:40:00,47.15,47.26,47.12,47.26,46294.0,39.7519,39.8447,39.7267,39.8447,46294.0
2019-07-08 13:50:00,47.25,47.37,47.24,47.37,66831.0,39.8363,39.9374,39.8278,39.9374,66831.0
2019-07-08 14:00:00,47.36,47.4,47.2,47.27,38997.0,39.929,39.9627,39.7941,39.8531,38997.0
2019-07-08 14:10:00,47.27,47.27,47.11,47.19,32606.0,39.8531,39.8531,39.7182,39.7857,32606.0
2019-07-08 14:20:00,47.18,47.23,47.12,47.23,34527.0,39.7772,39.8194,39.7267,39.8194,34527.0
2019-07-08 14:30:00,47.23,47.35,47.23,47.34,32626.0,39.8194,39.9206,39.8194,39.9121,32626.0
2019-07-08 14:40:00,47.34,47.48,47.3,47.43,57897.0,39.9121,40.0302,39.8784,39.988,57897.0
2019-07-08 14:50:00,47.43,47.45,47.37,47.41,26257.0,39.988,40.0049,39.9374,39.9711,26257.0
2019-07-08 15:00:00,47.41,47.46,47.39,47.44,26985.0,39.9711,40.0133,39.9543,39.9964,26985.0
2019-07-08 15:10:00,47.43,47.54,47.42,47.46,46469.0,39.988,40.0808,39.9796,40.0133,46469.0
2019-07-08 15:20:00,47.46,47.59,47.44,47.57,41095.0,40.0133,40.1229,39.9964,40.106,41095.0
2019-07-08 15:30:00,47.57,47.58,47.48,47.53,51706.0,40.106,40.1145,40.0302,40.0723,51706.0
2019-07-08 15:40:00,47.54,47.59,47.46,47.57,72333.0,40.0808,40.1229,40.0133,40.106,72333.0
2019-07-08 15:50:00,47.57,47.58,47.46,47.48,177913.0,40.106,40.1145,40.0133,40.0302,177913.0
2019-07-09 09:30:00,47.17,47.45,47.06,47.4,79590.0,39.7688,40.0049,39.6761,39.9627,79590.0
2019-07-09 09:40:00,47.4,47.77,47.39,47.52,30862.0,39.9627,40.2747,39.9543,40.0639,30862.0
2019-07-09 09:50:00,47.53,47.53,47.39,47.4,18396.0,40.0723,40.0723,39.9543,39.9627,18396.0
2019-07-09 10:00:00,47.43,47.44,47.15,47.21,38377.0,39.988,39.9964,39.7519,39.8025,38377.0
2019-07-09 10:10:00,47.19,47.2,47.01,47.12,38583.0,39.7857,39.7941,39.6339,39.7267,38583.0
2019-07-09 10:20:00,47.12,47.19,47.07,47.12,31731.0,39.7267,39.7857,39.6845,39.7267,31731.0
2019-07-09 10:30:00,47.14,47.15,47.06,47.1,28043.0,39.7435,39.7519,39.6761,39.7098,28043.0
2019-07-09 10:40:00,47.11,47.19,47.06,47.17,19109.0,39.7182,39.7857,39.6761,39.7688,19109.0
2019-07-09 10:50:00,47.19,47.2,47.07,47.1,23900.0,39.7857,39.7941,39.6845,39.7098,23900.0
2019-07-09 11:00:00,47.11,47.18,47.07,47.12,19417.0,39.7182,39.7772,39.6845,39.7267,19417.0
2019-07-09 11:10:00,47.13,47.13,47.02,47.1,23358.0,39.7351,39.7351,39.6423,39.7098,23358.0
2019-07-09 11:20:00,47.11,47.15,46.99,47.0,22168.0,39.7182,39.7519,39.617,39.6255,22168.0
2019-07-09 11:30:00,47.02,47.13,47.0,47.07,21722.0,39.6423,39.7351,39.6255,39.6845,21722.0
2019-07-09 11:40:00,47.08,47.12,47.0,47.09,31224.0,39.6929,39.7267,39.6255,39.7014,31224.0
2019-07-09 11:50:00,47.09,47.11,47.04,47.09,18001.0,39.7014,39.7182,39.6592,39.7014,18001.0
2019-07-09 12:00:00,47.09,47.17,47.07,47.1,23823.0,39.7014,39.7688,39.6845,39.7098,23823.0
2019-07-09 12:10:00,47.1,47.1,47.03,47.05,19007.0,39.7098,39.7098,39.6508,39.6676,19007.0
2019-07-09 12:20:00,47.04,47.07,46.89,46.97,22674.0,39.6592,39.6845,39.5327,39.6002,22674.0
2019-07-09 12:30:00,46.97,46.98,46.91,46.94,24809.0,39.6002,39.6086,39.5496,39.5749,24809.0
2019-07-09 12:40:00,46.94,46.97,46.88,46.96,17256.0,39.5749,39.6002,39.5243,39.5918,17256.0
2019-07-09 12:50:00,46.96,47.03,46.94,46.96,12890.0,39.5918,39.6508,39.5749,39.5918,12890.0
2019-07-09 13:00:00,46.97,46.97,46.86,46.86,17032.0,39.6002,39.6002,39.5074,39.5074,17032.0
2019-07-09 13:10:00,46.87,46.94,46.84,46.87,18862.0,39.5159,39.5749,39.4906,39.5159,18862.0
2019-07-09 13:20:00,46.86,46.91,46.84,46.86,18287.0,39.5074,39.5496,39.4906,39.5074,18287.0
2019-07-09 13:30:00,46.85,46.93,46.85,46.91,12844.0,39.499,39.5665,39.499,39.5496,12844.0
2019-07-09 13:40:00,46.91,46.99,46.91,46.94,14052.0,39.5496,39.617,39.5496,39.5749,14052.0
2019-07-09 13:50:00,46.93,46.95,46.88,46.89,13407.0,39.5665,39.5833,39.5243,39.5327,13407.0
2019-07-09 14:00:00,46.89,46.9,46.84,46.88,17788.0,39.5327,39.5412,39.4906,39.5243,17788.0
2019-07-09 14:10:00,46.88,46.94,46.86,46.94,16284.0,39.5243,39.5749,39.5074,39.5749,16284.0
2019-07-09 14:20:00,46.93,46.97,46.92,46.93,14837.0,39.5665,39.6002,39.558,39.5665,14837.0
2019-07-09 14:30:00,46.93,46.93,46.87,46.88,24647.0,39.5665,39.5665,39.5159,39.5243,24647.0
2019-07-09 14:40:00,46.89,46.97,46.87,46.97,23314.0,39.5327,39.6002,39.5159,39.6002,23314.0
2019-07-09 14:50:00,46.96,47.0,46.92,46.94,27851.0,39.5918,39.6255,39.558,39.5749,27851.0
2019-07-09 15:00:00,46.93,47.06,46.92,47.06,30445.0,39.5665,39.6761,39.558,39.6761,30445.0
2019-07-09 15:10:00,47.06,47.16,47.02,47.1,60269.0,39.6761,39.7604,39.6423,39.7098,60269.0
2019-07-09 15:20:00,47.11,47.11,47.04,47.06,41532.0,39.7182,39.7182,39.6592,39.6761,41532.0
2019-07-09 15:30:00,47.06,47.17,47.06,47.14,44712.0,39.6761,39.7688,39.6761,39.7435,44712.0
2019-07-09 15:40:00,47.14,47.18,47.14,47.15,66593.0,39.7435,39.7772,39.7435,39.7519,66593.0
2019-07-09 15:50:00,47.16,47.22,47.12,47.2,170720.0,39.7604,39.811,39.7267,39.7941,170720.0
2019-07-10 09:30:00,47.43,47.5,47.08,47.15,62695.0,39.988,40.047,39.6929,39.7519,62695.0
2019-07-10 09:40:00,47.15,47.25,46.91,47.25,58412.0,39.7519,39.8363,39.5496,39.8363,58412.0
2019-07-10 09:50:00,47.23,47.23,47.08,47.21,37536.0,39.8194,39.8194,39.6929,39.8025,37536.0
2019-07-10 10:00:00,47.21,47.22,46.87,46.98,54279.0,39.8025,39.811,39.5159,39.6086,54279.0
2019-07-10 10:10:00,46.98,47.09,46.97,47.09,25996.0,39.6086,39.7014,39.6002,39.7014,25996.0
2019-07-10 10:20:00,47.06,47.1,47.01,47.05,19712.0,39.6761,39.7098,39.6339,39.6676,19712.0
2019-07-10 10:30:00,47.05,47.16,47.01,47.15,22268.0,39.6676,39.7604,39.6339,39.7519,22268.0
2019-07-10 10:40:00,47.16,47.16,47.03,47.03,21541.0,39.7604,39.7604,39.6508,39.6508,21541.0
2019-07-10 10:50:00,47.02,47.1,46.96,47.09,21991.0,39.6423,39.7098,39.5918,39.7014,21991.0
2019-07-10 11:00:00,47.08,47.13,47.06,47.09,23748.0,39.6929,39.7351,39.6761,39.7014,23748.0
2019-07-10 11:10:00,47.08,47.22,47.06,47.12,32686.0,39.6929,39.811,39.6761,39.7267,32686.0
2019-07-10 11:20:00,47.09,47.23,47.07,47.19,19650.0,39.7014,39.8194,39.6845,39.7857,19650.0
2019-07-10 11:30:00,47.19,47.39,47.18,47.28,28796.0,39.7857,39.9543,39.7772,39.8615,28796.0
2019-07-10 11:40:00,47.29,47.39,47.27,47.39,18198.0,39.87,39.9543,39.8531,39.9543,18198.0
2019-07-10 11:50:00,47.41,47.41,47.3,47.35,19484.0,39.9711,39.9711,39.8784,39.9206,19484.0
2019-07-10 12:00:00,47.36,47.41,47.35,47.38,20970.0,39.929,39.9711,39.9206,39.9459,20970.0
2019-07-10 12:10:00,47.37,47.49,47.35,47.46,18356.0,39.9374,40.0386,39.9206,40.0133,18356.0
2019-07-10 12:20:00,47.46,47.55,47.4,47.54,24741.0,40.0133,40.0892,39.9627,40.0808,24741.0
2019-07-10 12:30:00,47.55,47.55,47.46,47.46,15606.0,40.0892,40.0892,40.0133,40.0133,15606.0
2019-07-10 12:40:00,47.48,47.55,47.47,47.54,11023.0,40.0302,40.0892,40.0217,40.0808,11023.0
2019-07-10 12:50:00,47.55,47.59,47.52,47.56,12550.0,40.0892,40.1229,40.0639,40.0976,12550.0
2019-07-10 13:00:00,47.56,47.6,47.55,47.58,12229.0,40.0976,40.1313,40.0892,40.1145,12229.0
2019-07-10 13:10:00,47.57,47.57,47.45,47.45,12935.0,40.106,40.106,40.0049,40.0049,12935.0
2019-07-10 13:20:00,47.46,47.53,47.46,47.49,12980.0,40.0133,40.0723,40.0133,40.0386,12980.0
2019-07-10 13:30:00,47.49,47.52,47.47,47.48,18064.0,40.0386,40.0639,40.0217,40.0302,18064.0
2019-07-10 13:40:00,47.48,47.54,47.47,47.49,13823.0,40.0302,40.0808,40.0217,40.0386,13823.0
2019-07-10 13:50:00,47.5,47.53,47.5,47.51,15316.0,40.047,40.0723,40.047,40.0555,15316.0
2019-07-10 14:00:00,47.52,47.57,47.49,47.51,18200.0,40.0639,40.106,40.0386,40.0555,18200.0
2019-07-10 14:10:00,47.51,47.53,47.46,47.52,24804.0,40.0555,40.0723,40.0133,40.0639,24804.0
2019-07-10 14:20:00,47.51,47.55,47.48,47.53,16404.0,40.0555,40.0892,40.0302,40.0723,16404.0
2019-07-10 14:30:00,47.53,47.55,47.48,47.51,14577.0,40.0723,40.0892,40.0302,40.0555,14577.0
2019-07-10 14:40:00,47.51,47.6,47.51,47.56,53049.0,40.0555,40.1313,40.0555,40.0976,53049.0
2019-07-10 14:50:00,47.57,47.65,47.52,47.62,85169.0,40.106,40.1735,40.0639,40.1482,85169.0
2019-07-10 15:00:00,47.61,47.62,47.53,47.54,24851.0,40.1398,40.1482,40.0723,40.0808,24851.0
2019-07-10 15:10:00,47.55,47.58,47.45,47.48,20743.0,40.0892,40.1145,40.0049,40.0302,20743.0
2019-07-10 15:20:00,47.47,47.55,47.43,47.49,30288.0,40.0217,40.0892,39.988,40.0386,30288.0
2019-07-10 15:30:00,47.49,47.54,47.46,47.49,48123.0,40.0386,40.0808,40.0133,40.0386,48123.0
2019-07-10 15:40:00,47.5,47.55,47.46,47.48,81146.0,40.047,40.0892,40.0133,40.0302,81146.0
2019-07-10 15:50:00,47.47,47.51,47.41,47.46,169945.0,40.0217,40.0555,39.9711,40.0133,169945.0
2019-07-11 09:30:00,49.05,49.97,48.78,48.8,350918.0,41.3538,42.1295,41.1262,41.1431,350918.0
2019-07-11 09:40:00,48.79,49.09,48.45,48.92,91319.0,41.1346,41.3875,40.848,41.2442,91319.0
2019-07-11 09:50:00,48.91,49.47,48.87,49.05,125973.0,41.2358,41.7079,41.2021,41.3538,125973.0
2019-07-11 10:00:00,49.07,49.21,48.66,48.67,79064.0,41.3707,41.4887,41.025,41.0334,79064.0
2019-07-11 10:10:00,48.66,48.66,48.22,48.33,95413.0,41.025,41.025,40.6541,40.7468,95413.0
2019-07-11 10:20:00,48.3,48.55,48.3,48.5,86611.0,40.7215,40.9323,40.7215,40.8901,86611.0
2019-07-11 10:30:00,48.52,48.63,48.05,48.08,139032.0,40.907,40.9997,40.5107,40.536,139032.0
2019-07-11 10:40:00,48.11,48.24,47.97,48.06,62213.0,40.5613,40.6709,40.4433,40.5192,62213.0
2019-07-11 10:50:00,48.05,48.1,47.93,48.01,53607.0,40.5107,40.5529,40.4096,40.477,53607.0
2019-07-11 11:00:00,48.0,48.28,47.87,48.2,51517.0,40.4686,40.7046,40.359,40.6372,51517.0
2019-07-11 11:10:00,48.2,48.39,48.14,48.39,44354.0,40.6372,40.7974,40.5866,40.7974,44354.0
2019-07-11 11:20:00,48.37,48.38,48.19,48.19,27873.0,40.7805,40.789,40.6288,40.6288,27873.0
2019-07-11 11:30:00,48.19,48.3,48.14,48.29,30893.0,40.6288,40.7215,40.5866,40.7131,30893.0
2019-07-11 11:40:00,48.28,48.32,48.21,48.28,26105.0,40.7046,40.7384,40.6456,40.7046,26105.0
2019-07-11 11:50:00,48.27,48.4,48.25,48.36,77803.0,40.6962,40.8058,40.6793,40.7721,77803.0
2019-07-11 12:00:00,48.37,48.37,48.24,48.26,33267.0,40.7805,40.7805,40.6709,40.6878,33267.0
2019-07-11 12:10:00,48.25,48.31,48.18,48.2,40536.0,40.6793,40.7299,40.6203,40.6372,40536.0
2019-07-11 12:20:00,48.19,48.26,48.17,48.21,21201.0,40.6288,40.6878,40.6119,40.6456,21201.0
2019-07-11 12:30:00,48.22,48.33,48.21,48.32,40590.0,40.6541,40.7468,40.6456,40.7384,40590.0
2019-07-11 12:40:00,48.32,48.47,48.32,48.34,47452.0,40.7384,40.8648,40.7384,40.7552,47452.0
2019-07-11 12:50:00,48.34,48.42,48.31,48.37,25821.0,40.7552,40.8227,40.7299,40.7805,25821.0
2019-07-11 13:00:00,48.36,48.45,48.25,48.28,28136.0,40.7721,40.848,40.6793,40.7046,28136.0
2019-07-11 13:10:00,48.27,48.33,48.26,48.3,18212.0,40.6962,40.7468,40.6878,40.7215,18212.0
2019-07-11 13:20:00,48.3,48.32,48.19,48.23,24903.0,40.7215,40.7384,40.6288,40.6625,24903.0
2019-07-11 13:30:00,48.23,48.29,48.2,48.29,47280.0,40.6625,40.7131,40.6372,40.7131,47280.0
2019-07-11 13:40:00,48.29,48.3,48.08,48.1,46219.0,40.7131,40.7215,40.536,40.5529,46219.0
2019-07-11 13:50:00,48.09,48.12,48.02,48.07,30540.0,40.5445,40.5697,40.4854,40.5276,30540.0
2019-07-11 14:00:00,48.08,48.08,47.99,48.0,32644.0,40.536,40.536,40.4601,40.4686,32644.0
2019-07-11 14:10:00,48.0,48.08,47.97,47.97,25851.0,40.4686,40.536,40.4433,40.4433,25851.0
2019-07-11 14:20:00,47.98,47.99,47.9,47.92,38767.0,40.4517,40.4601,40.3843,40.4011,38767.0
2019-07-11 14:30:00,47.93,47.99,47.91,47.98,25430.0,40.4096,40.4601,40.3927,40.4517,25430.0
2019-07-11 14:40:00,47.99,48.11,47.99,48.07,31267.0,40.4601,40.5613,40.4601,40.5276,31267.0
2019-07-11 14:50:00,48.07,48.15,48.07,48.12,22485.0,40.5276,40.595,40.5276,40.5697,22485.0
2019-07-11 15:00:00,48.11,48.11,48.03,48.1,23994.0,40.5613,40.5613,40.4939,40.5529,23994.0
2019-07-11 15:10:00,48.1,48.14,48.09,48.11,26727.0,40.5529,40.5866,40.5445,40.5613,26727.0
2019-07-11 15:20:00,48.1,48.11,48.01,48.04,28902.0,40.5529,40.5613,40.477,40.5023,28902.0
2019-07-11 15:30:00,48.04,48.13,48.03,48.12,40880.0,40.5023,40.5782,40.4939,40.5697,40880.0
2019-07-11 15:40:00,48.13,48.19,48.11,48.17,64664.0,40.5782,40.6288,40.5613,40.6119,64664.0
2019-07-11 15:50:00,48.18,48.28,48.18,48.27,171715.0,40.6203,40.7046,40.6203,40.6962,171715.0
2019-07-12 09:30:00,48.08,48.31,47.86,47.97,37713.0,40.536,40.7299,40.3505,40.4433,37713.0
2019-07-12 09:40:00,47.97,48.04,47.7,47.86,47515.0,40.4433,40.5023,40.2156,40.3505,47515.0
2019-07-12 09:50:00,47.86,47.99,47.76,47.87,82940.0,40.3505,40.4601,40.2662,40.359,82940.0
2019-07-12 10:00:00,47.83,47.97,47.81,47.86,37622.0,40.3252,40.4433,40.3084,40.3505,37622.0
2019-07-12 10:10:00,47.87,48.21,47.83,48.17,47623.0,40.359,40.6456,40.3252,40.6119,47623.0
2019-07-12 10:20:00,48.17,48.21,48.08,48.17,14850.0,40.6119,40.6456,40.536,40.6119,14850.0
2019-07-12 10:30:00,48.17,48.23,48.11,48.13,34716.0,40.6119,40.6625,40.5613,40.5782,34716.0
2019-07-12 10:40:00,48.14,48.19,47.92,47.96,62260.0,40.5866,40.6288,40.4011,40.4349,62260.0
2019-07-12 10:50:00,47.96,48.08,47.95,47.97,18729.0,40.4349,40.536,40.4264,40.4433,18729.0
2019-07-12 11:00:00,47.97,47.98,47.83,47.93,18561.0,40.4433,40.4517,40.3252,40.4096,18561.0
2019-07-12 11:10:00,47.93,47.93,47.79,47.83,26076.0,40.4096,40.4096,40.2915,40.3252,26076.0
2019-07-12 11:20:00,47.83,47.86,47.68,47.76,27049.0,40.3252,40.3505,40.1988,40.2662,27049.0
2019-07-12 11:30:00,47.77,47.79,47.66,47.68,62201.0,40.2747,40.2915,40.1819,40.1988,62201.0
2019-07-12 11:40:00,47.69,47.69,47.51,47.61,43360.0,40.2072,40.2072,40.0555,40.1398,43360.0
2019-07-12 11:50:00,47.61,47.61,47.44,47.45,33134.0,40.1398,40.1398,39.9964,40.0049,33134.0
2019-07-12 12:00:00,47.45,47.45,47.36,47.42,31774.0,40.0049,40.0049,39.929,39.9796,31774.0
2019-07-12 12:10:00,47.42,47.42,47.17,47.2,43297.0,39.9796,39.9796,39.7688,39.7941,43297.0
2019-07-12 12:20:00,47.19,47.29,47.15,47.18,39566.0,39.7857,39.87,39.7519,39.7772,39566.0
2019-07-12 12:30:00,47.18,47.19,47.07,47.17,40343.0,39.7772,39.7857,39.6845,39.7688,40343.0
2019-07-12 12:40:00,47.18,47.21,47.12,47.17,26725.0,39.7772,39.8025,39.7267,39.7688,26725.0
2019-07-12 12:50:00,47.17,47.17,47.06,47.09,31754.0,39.7688,39.7688,39.6761,39.7014,31754.0
2019-07-12 13:00:00,47.1,47.31,47.1,47.3,50146.0,39.7098,39.8868,39.7098,39.8784,50146.0
2019-07-12 13:10:00,47.3,47.44,47.27,47.41,21118.0,39.8784,39.9964,39.8531,39.9711,21118.0
2019-07-12 13:20:00,47.41,47.42,47.36,47.4,18433.0,39.9711,39.9796,39.929,39.9627,18433.0
2019-07-12 13:30:00,47.38,47.43,47.3,47.3,18798.0,39.9459,39.988,39.8784,39.8784,18798.0
2019-07-12 13:40:00,47.3,47.39,47.26,47.39,24005.0,39.8784,39.9543,39.8447,39.9543,24005.0
2019-07-12 13:50:00,47.39,47.4,47.34,47.37,24679.0,39.9543,39.9627,39.9121,39.9374,24679.0
2019-07-12 14:00:00,47.37,47.37,47.24,47.26,24096.0,39.9374,39.9374,39.8278,39.8447,24096.0
2019-07-12 14:10:00,47.25,47.33,47.21,47.31,71997.0,39.8363,39.9037,39.8025,39.8868,71997.0
2019-07-12 14:20:00,47.31,47.38,47.3,47.34,37454.0,39.8868,39.9459,39.8784,39.9121,37454.0
2019-07-12 14:30:00,47.34,47.47,47.3,47.46,92298.0,39.9121,40.0217,39.8784,40.0133,92298.0
2019-07-12 14:40:00,47.46,47.46,47.31,47.33,46356.0,40.0133,40.0133,39.8868,39.9037,46356.0
2019-07-12 14:50:00,47.34,47.38,47.33,47.36,19068.0,39.9121,39.9459,39.9037,39.929,19068.0
2019-07-12 15:00:00,47.36,47.46,47.35,47.41,52609.0,39.929,40.0133,39.9206,39.9711,52609.0
2019-07-12 15:10:00,47.42,47.44,47.37,47.41,56148.0,39.9796,39.9964,39.9374,39.9711,56148.0
2019-07-12 15:20:00,47.4,47.55,47.4,47.54,70368.0,39.9627,40.0892,39.9627,40.0808,70368.0
2019-07-12 15:30:00,47.53,47.68,47.53,47.62,53852.0,40.0723,40.1988,40.0723,40.1482,53852.0
2019-07-12 15:40:00,47.63,47.64,47.57,47.58,84431.0,40.1566,40.1651,40.106,40.1145,84431.0
2019-07-12 15:50:00,47.59,47.66,47.56,47.6,217936.0,40.1229,40.1819,40.0976,40.1313,217936.0
2019-07-15 09:30:00,47.59,47.6,47.07,47.32,46937.0,40.1229,40.1313,39.6845,39.8953,46937.0
2019-07-15 09:40:00,47.32,47.38,47.13,47.36,33660.0,39.8953,39.9459,39.7351,39.929,33660.0
2019-07-15 09:50:00,47.37,47.56,47.24,47.38,45886.0,39.9374,40.0976,39.8278,39.9459,45886.0
2019-07-15 10:00:00,47.35,47.6,47.31,47.39,56711.0,39.9206,40.1313,39.8868,39.9543,56711.0
2019-07-15 10:10:00,47.4,47.53,47.34,47.46,20276.0,39.9627,40.0723,39.9121,40.0133,20276.0
2019-07-15 10:20:00,47.45,47.55,47.35,47.49,41519.0,40.0049,40.0892,39.9206,40.0386,41519.0
2019-07-15 10:30:00,47.52,47.6,47.46,47.52,19102.0,40.0639,40.1313,40.0133,40.0639,19102.0
2019-07-15 10:40:00,47.52,47.53,47.31,47.34,13895.0,40.0639,40.0723,39.8868,39.9121,13895.0
2019-07-15 10:50:00,47.36,47.48,47.36,47.45,12988.0,39.929,40.0302,39.929,40.0049,12988.0
2019-07-15 11:00:00,47.43,47.62,47.42,47.58,54029.0,39.988,40.1482,39.9796,40.1145,54029.0
2019-07-15 11:10:00,47.56,47.66,47.54,47.66,145453.0,40.0976,40.1819,40.0808,40.1819,145453.0
2019-07-15 11:20:00,47.66,47.81,47.65,47.8,45739.0,40.1819,40.3084,40.1735,40.3,45739.0
2019-07-15 11:30:00,47.79,47.79,47.55,47.65,42525.0,40.2915,40.2915,40.0892,40.1735,42525.0
2019-07-15 11:40:00,47.64,47.78,47.64,47.75,20742.0,40.1651,40.2831,40.1651,40.2578,20742.0
2019-07-15 11:50:00,47.73,47.75,47.69,47.72,18452.0,40.2409,40.2578,40.2072,40.2325,18452.0
2019-07-15 12:00:00,47.72,47.76,47.71,47.73,37646.0,40.2325,40.2662,40.2241,40.2409,37646.0
2019-07-15 12:10:00,47.73,47.75,47.68,47.7,23371.0,40.2409,40.2578,40.1988,40.2156,23371.0
2019-07-15 12:20:00,47.7,47.78,47.7,47.7,19002.0,40.2156,40.2831,40.2156,40.2156,19002.0
2019-07-15 12:30:00,47.71,47.77,47.71,47.76,27475.0,40.2241,40.2747,40.2241,40.2662,27475.0
2019-07-15 12:40:00,47.76,47.78,47.72,47.77,13965.0,40.2662,40.2831,40.2325,40.2747,13965.0
2019-07-15 12:50:00,47.76,47.77,47.7,47.73,13113.0,40.2662,40.2747,40.2156,40.2409,13113.0
2019-07-15 13:00:00,47.73,47.76,47.69,47.7,16851.0,40.2409,40.2662,40.2072,40.2156,16851.0
2019-07-15 13:10:00,47.7,47.72,47.65,47.66,39146.0,40.2156,40.2325,40.1735,40.1819,39146.0
2019-07-15 13:20:00,47.65,47.65,47.55,47.55,28440.0,40.1735,40.1735,40.0892,40.0892,28440.0
2019-07-15 13:30:00,47.55,47.6,47.54,47.58,23270.0,40.0892,40.1313,40.0808,40.1145,23270.0
2019-07-15 13:40:00,47.58,47.6,47.53,47.6,11123.0,40.1145,40.1313,40.0723,40.1313,11123.0
2019-07-15 13:50:00,47.6,47.76,47.6,47.69,216445.0,40.1313,40.2662,40.1313,40.2072,216445.0
2019-07-15 14:00:00,47.7,47.79,47.68,47.69,35484.0,40.2156,40.2915,40.1988,40.2072,35484.0
2019-07-15 14:10:00,47.7,47.7,47.59,47.63,19896.0,40.2156,40.2156,40.1229,40.1566,19896.0
2019-07-15 14:20:00,47.62,47.65,47.46,47.47,43239.0,40.1482,40.1735,40.0133,40.0217,43239.0
2019-07-15 14:30:00,47.47,47.48,47.37,47.37,27168.0,40.0217,40.0302,39.9374,39.9374,27168.0
2019-07-15 14:40:00,47.38,47.38,47.25,47.28,17829.0,39.9459,39.9459,39.8363,39.8615,17829.0
2019-07-15 14:50:00,47.28,47.32,47.23,47.28,22267.0,39.8615,39.8953,39.8194,39.8615,22267.0
2019-07-15 15:00:00,47.29,47.36,47.27,47.29,21379.0,39.87,39.929,39.8531,39.87,21379.0
2019-07-15 15:10:00,47.3,47.37,47.28,47.37,28664.0,39.8784,39.9374,39.8615,39.9374,28664.0
2019-07-15 15:20:00,47.38,47.46,47.37,47.45,27597.0,39.9459,40.0133,39.9374,40.0049,27597.0
2019-07-15 15:30:00,47.44,47.48,47.41,47.45,33941.0,39.9964,40.0302,39.9711,40.0049,33941.0
2019-07-15 15:40:00,47.45,47.5,47.44,47.48,50777.0,40.0049,40.047,39.9964,40.0302,50777.0
2019-07-15 15:50:00,47.49,47.53,47.42,47.5,153419.0,40.0386,40.0723,39.9796,40.047,153419.0
2019-07-16 09:30:00,47.0,47.25,46.56,46.71,116623.0,39.6255,39.8363,39.2545,39.381,116623.0
2019-07-16 09:40:00,46.76,46.82,46.23,46.27,56745.0,39.4231,39.4737,38.9763,39.01,56745.0
2019-07-16 09:50:00,46.26,46.36,46.09,46.27,73860.0,39.0016,39.0859,38.8583,39.01,73860.0
2019-07-16 10:00:00,46.27,46.32,46.12,46.23,59397.0,39.01,39.0522,38.8836,38.9763,59397.0
2019-07-16 10:10:00,46.24,46.49,46.22,46.38,46811.0,38.9847,39.1955,38.9679,39.1028,46811.0
2019-07-16 10:20:00,46.38,46.5,46.32,46.38,24125.0,39.1028,39.2039,39.0522,39.1028,24125.0
2019-07-16 10:30:00,46.4,46.51,46.36,46.37,37820.0,39.1196,39.2124,39.0859,39.0943,37820.0
2019-07-16 10:40:00,46.37,46.5,46.34,46.39,50107.0,39.0943,39.2039,39.069,39.1112,50107.0
2019-07-16 10:50:00,46.38,46.66,46.38,46.64,84797.0,39.1028,39.3388,39.1028,39.322,84797.0
2019-07-16 11:00:00,46.65,46.73,46.54,46.55,58148.0,39.3304,39.3978,39.2377,39.2461,58148.0
2019-07-16 11:10:00,46.56,46.7,46.51,46.68,95984.0,39.2545,39.3726,39.2124,39.3557,95984.0
2019-07-16 11:20:00,46.69,46.77,46.62,46.77,64052.0,39.3641,39.4316,39.3051,39.4316,64052.0
2019-07-16 11:30:00,46.77,46.8,46.67,46.7,45610.0,39.4316,39.4569,39.3473,39.3726,45610.0
2019-07-16 11:40:00,46.7,46.83,46.69,46.83,34236.0,39.3726,39.4822,39.3641,39.4822,34236.0
2019-07-16 11:50:00,46.84,46.86,46.7,46.72,25248.0,39.4906,39.5074,39.3726,39.3894,25248.0
2019-07-16 12:00:00,46.72,46.93,46.69,46.86,35824.0,39.3894,39.5665,39.3641,39.5074,35824.0
2019-07-16 12:10:00,46.86,46.86,46.79,46.8,28244.0,39.5074,39.5074,39.4484,39.4569,28244.0
2019-07-16 12:20:00,46.8,46.83,46.71,46.71,21451.0,39.4569,39.4822,39.381,39.381,21451.0
2019-07-16 12:30:00,46.72,46.77,46.68,46.71,20936.0,39.3894,39.4316,39.3557,39.381,20936.0
2019-07-16 12:40:00,46.71,46.78,46.7,46.71,20473.0,39.381,39.44,39.3726,39.381,20473.0
2019-07-16 12:50:00,46.7,46.77,46.68,46.77,35235.0,39.3726,39.4316,39.3557,39.4316,35235.0
2019-07-16 13:00:00,46.77,46.86,46.74,46.75,23938.0,39.4316,39.5074,39.4063,39.4147,23938.0
2019-07-16 13:10:00,46.74,46.76,46.67,46.67,27656.0,39.4063,39.4231,39.3473,39.3473,27656.0
2019-07-16 13:20:00,46.67,46.68,46.58,46.59,83029.0,39.3473,39.3557,39.2714,39.2798,83029.0
2019-07-16 13:30:00,46.59,46.63,46.47,46.47,31932.0,39.2798,39.3135,39.1786,39.1786,31932.0
2019-07-16 13:40:00,46.46,46.47,46.41,46.44,45679.0,39.1702,39.1786,39.1281,39.1533,45679.0
2019-07-16 13:50:00,46.45,46.46,46.29,46.39,44492.0,39.1618,39.1702,39.0269,39.1112,44492.0
2019-07-16 14:00:00,46.38,46.41,46.33,46.33,58226.0,39.1028,39.1281,39.0606,39.0606,58226.0
2019-07-16 14:10:00,46.32,46.36,46.27,46.27,27998.0,39.0522,39.0859,39.01,39.01,27998.0
2019-07-16 14:20:00,46.28,46.37,46.24,46.28,220504.0,39.0185,39.0943,38.9847,39.0185,220504.0
2019-07-16 14:30:00,46.27,46.28,46.21,46.27,51139.0,39.01,39.0185,38.9594,39.01,51139.0
2019-07-16 14:40:00,46.28,46.53,46.27,46.52,158255.0,39.0185,39.2292,39.01,39.2208,158255.0
2019-07-16 14:50:00,46.53,46.74,46.52,46.73,45419.0,39.2292,39.4063,39.2208,39.3978,45419.0
2019-07-16 15:00:00,46.73,46.79,46.6,46.66,71162.0,39.3978,39.4484,39.2882,39.3388,71162.0
2019-07-16 15:10:00,46.66,46.8,46.66,46.79,64575.0,39.3388,39.4569,39.3388,39.4484,64575.0
2019-07-16 15:20:00,46.78,46.82,46.72,46.73,45391.0,39.44,39.4737,39.3894,39.3978,45391.0
2019-07-16 15:30:00,46.73,46.83,46.73,46.8,61460.0,39.3978,39.4822,39.3978,39.4569,61460.0
2019-07-16 15:40:00,46.8,46.87,46.78,46.8,102209.0,39.4569,39.5159,39.44,39.4569,102209.0
2019-07-16 15:50:00,46.8,46.87,46.73,46.78,235097.0,39.4569,39.5159,39.3978,39.44,235097.0
2019-07-17 09:30:00,46.5,46.5,45.46,45.65,77805.0,39.2039,39.2039,38.3271,38.4873,77805.0
2019-07-17 09:40:00,45.63,45.7,45.48,45.63,51075.0,38.4704,38.5295,38.344,38.4704,51075.0
2019-07-17 09:50:00,45.64,45.95,45.62,45.83,71463.0,38.4789,38.7402,38.462,38.6391,71463.0
2019-07-17 10:00:00,45.85,45.9,45.74,45.78,50271.0,38.6559,38.6981,38.5632,38.5969,50271.0
2019-07-17 10:10:00,45.78,45.86,45.64,45.68,42751.0,38.5969,38.6644,38.4789,38.5126,42751.0
2019-07-17 10:20:00,45.68,45.77,45.64,45.75,38446.0,38.5126,38.5885,38.4789,38.5716,38446.0
2019-07-17 10:30:00,45.74,45.8,45.68,45.72,36649.0,38.5632,38.6138,38.5126,38.5463,36649.0
2019-07-17 10:40:00,45.73,45.74,45.44,45.48,72541.0,38.5547,38.5632,38.3103,38.344,72541.0
2019-07-17 10:50:00,45.48,45.5,45.24,45.41,129865.0,38.344,38.3608,38.1416,38.285,129865.0
2019-07-17 11:00:00,45.41,45.54,45.29,45.35,55498.0,38.285,38.3946,38.1838,38.2344,55498.0
2019-07-17 11:10:00,45.35,45.52,45.31,45.45,47993.0,38.2344,38.3777,38.2006,38.3187,47993.0
2019-07-17 11:20:00,45.45,45.47,45.23,45.34,43970.0,38.3187,38.3355,38.1332,38.2259,43970.0
2019-07-17 11:30:00,45.34,45.42,45.24,45.27,33363.0,38.2259,38.2934,38.1416,38.1669,33363.0
2019-07-17 11:40:00,45.26,45.29,44.98,45.11,95348.0,38.1585,38.1838,37.9224,38.032,95348.0
2019-07-17 11:50:00,45.11,45.15,45.01,45.04,37871.0,38.032,38.0658,37.9477,37.973,37871.0
2019-07-17 12:00:00,45.05,45.2,45.03,45.14,26246.0,37.9814,38.1079,37.9646,38.0573,26246.0
2019-07-17 12:10:00,45.14,45.17,45.06,45.1,29431.0,38.0573,38.0826,37.9899,38.0236,29431.0
2019-07-17 12:20:00,45.11,45.27,45.07,45.2,47676.0,38.032,38.1669,37.9983,38.1079,47676.0
2019-07-17 12:30:00,45.2,45.26,45.09,45.09,63073.0,38.1079,38.1585,38.0152,38.0152,63073.0
2019-07-17 12:40:00,45.09,45.19,45.09,45.18,12149.0,38.0152,38.0995,38.0152,38.091,12149.0
2019-07-17 12:50:00,45.18,45.23,45.13,45.22,24703.0,38.091,38.1332,38.0489,38.1248,24703.0
2019-07-17 13:00:00,45.21,45.22,45.15,45.15,24906.0,38.1163,38.1248,38.0658,38.0658,24906.0
2019-07-17 13:10:00,45.14,45.22,45.11,45.15,50926.0,38.0573,38.1248,38.032,38.0658,50926.0
2019-07-17 13:20:00,45.14,45.15,45.07,45.07,19802.0,38.0573,38.0658,37.9983,37.9983,19802.0
2019-07-17 13:30:00,45.07,45.12,45.03,45.12,48114.0,37.9983,38.0405,37.9646,38.0405,48114.0
2019-07-17 13:40:00,45.12,45.15,45.09,45.13,19172.0,38.0405,38.0658,38.0152,38.0489,19172.0
2019-07-17 13:50:00,45.13,45.19,45.09,45.16,52377.0,38.0489,38.0995,38.0152,38.0742,52377.0
2019-07-17 14:00:00,45.16,45.17,45.05,45.08,26725.0,38.0742,38.0826,37.9814,38.0067,26725.0
2019-07-17 14:10:00,45.08,45.11,45.03,45.03,45282.0,38.0067,38.032,37.9646,37.9646,45282.0
2019-07-17 14:20:00,45.03,45.12,45.02,45.07,19160.0,37.9646,38.0405,37.9562,37.9983,19160.0
2019-07-17 14:30:00,45.07,45.11,45.01,45.09,32990.0,37.9983,38.032,37.9477,38.0152,32990.0
2019-07-17 14:40:00,45.1,45.13,45.04,45.05,28806.0,38.0236,38.0489,37.973,37.9814,28806.0
2019-07-17 14:50:00,45.06,45.07,45.0,45.03,51100.0,37.9899,37.9983,37.9393,37.9646,51100.0
2019-07-17 15:00:00,45.03,45.03,44.91,45.0,83750.0,37.9646,37.9646,37.8634,37.9393,83750.0
2019-07-17 15:10:00,45.0,45.13,44.96,45.13,57660.0,37.9393,38.0489,37.9056,38.0489,57660.0
2019-07-17 15:20:00,45.13,45.13,45.04,45.08,64806.0,38.0489,38.0489,37.973,38.0067,64806.0
2019-07-17 15:30:00,45.08,45.26,45.08,45.23,107486.0,38.0067,38.1585,38.0067,38.1332,107486.0
2019-07-17 15:40:00,45.24,45.26,45.13,45.2,138919.0,38.1416,38.1585,38.0489,38.1079,138919.0
2019-07-17 15:50:00,45.2,45.22,45.06,45.07,264963.0,38.1079,38.1248,37.9899,37.9983,264963.0
2019-07-18 09:30:00,44.8,44.95,44.54,44.54,93405.0,37.7707,37.8971,37.5515,37.5515,93405.0
2019-07-18 09:40:00,44.56,44.68,44.41,44.56,50681.0,37.5683,37.6695,37.4419,37.5683,50681.0
2019-07-18 09:50:00,44.57,44.81,44.46,44.81,37473.0,37.5768,37.7791,37.484,37.7791,37473.0
2019-07-18 10:00:00,44.82,44.84,44.7,44.71,30605.0,37.7875,37.8044,37.6864,37.6948,30605.0
2019-07-18 10:10:00,44.73,44.76,44.56,44.72,25419.0,37.7117,37.7369,37.5683,37.7032,25419.0
2019-07-18 10:20:00,44.73,45.04,44.72,44.96,67548.0,37.7117,37.973,37.7032,37.9056,67548.0
2019-07-18 10:30:00,44.97,45.01,44.89,44.93,21087.0,37.914,37.9477,37.8465,37.8803,21087.0
2019-07-18 10:40:00,44.95,45.03,44.92,44.94,26057.0,37.8971,37.9646,37.8718,37.8887,26057.0
2019-07-18 10:50:00,44.95,44.98,44.89,44.97,32516.0,37.8971,37.9224,37.8465,37.914,32516.0
2019-07-18 11:00:00,44.99,45.0,44.78,44.79,20878.0,37.9309,37.9393,37.7538,37.7622,20878.0
2019-07-18 11:10:00,44.78,44.87,44.76,44.83,21497.0,37.7538,37.8297,37.7369,37.796,21497.0
2019-07-18 11:20:00,44.82,44.85,44.76,44.82,14751.0,37.7875,37.8128,37.7369,37.7875,14751.0
2019-07-18 11:30:00,44.81,44.84,44.68,44.76,22198.0,37.7791,37.8044,37.6695,37.7369,22198.0
2019-07-18 11:40:00,44.75,44.75,44.6,44.61,43901.0,37.7285,37.7285,37.6021,37.6105,43901.0
2019-07-18 11:50:00,44.63,44.81,44.63,44.8,42750.0,37.6273,37.7791,37.6273,37.7707,42750.0
2019-07-18 12:00:00,44.8,44.91,44.8,44.91,33961.0,37.7707,37.8634,37.7707,37.8634,33961.0
2019-07-18 12:10:00,44.91,45.0,44.89,44.97,11592.0,37.8634,37.9393,37.8465,37.914,11592.0
2019-07-18 12:20:00,44.98,45.1,44.97,45.09,16817.0,37.9224,38.0236,37.914,38.0152,16817.0
2019-07-18 12:30:00,45.09,45.12,45.04,45.07,29533.0,38.0152,38.0405,37.973,37.9983,29533.0
2019-07-18 12:40:00,45.06,45.12,45.03,45.08,13920.0,37.9899,38.0405,37.9646,38.0067,13920.0
2019-07-18 12:50:00,45.07,45.08,44.94,44.97,16861.0,37.9983,38.0067,37.8887,37.914,16861.0
2019-07-18 13:00:00,44.97,44.99,44.92,44.98,24588.0,37.914,37.9309,37.8718,37.9224,24588.0
2019-07-18 13:10:00,44.99,45.06,44.98,45.04,16274.0,37.9309,37.9899,37.9224,37.973,16274.0
2019-07-18 13:20:00,45.04,45.04,44.93,44.96,21857.0,37.973,37.973,37.8803,37.9056,21857.0
2019-07-18 13:30:00,44.98,45.06,44.97,45.04,23265.0,37.9224,37.9899,37.914,37.973,23265.0
2019-07-18 13:40:00,45.05,45.07,44.98,45.0,27033.0,37.9814,37.9983,37.9224,37.9393,27033.0
2019-07-18 13:50:00,45.01,45.06,44.99,45.05,23722.0,37.9477,37.9899,37.9309,37.9814,23722.0
2019-07-18 14:00:00,45.07,45.16,45.03,45.12,34175.0,37.9983,38.0742,37.9646,38.0405,34175.0
2019-07-18 14:10:00,45.14,45.18,45.1,45.18,15368.0,38.0573,38.091,38.0236,38.091,15368.0
2019-07-18 14:20:00,45.19,45.25,45.18,45.23,20698.0,38.0995,38.1501,38.091,38.1332,20698.0
2019-07-18 14:30:00,45.21,45.26,45.18,45.26,17966.0,38.1163,38.1585,38.091,38.1585,17966.0
2019-07-18 14:40:00,45.28,45.32,45.25,45.29,21014.0,38.1754,38.2091,38.1501,38.1838,21014.0
2019-07-18 14:50:00,45.27,45.33,45.26,45.32,18617.0,38.1669,38.2175,38.1585,38.2091,18617.0
2019-07-18 15:00:00,45.33,45.38,45.27,45.32,30700.0,38.2175,38.2597,38.1669,38.2091,30700.0
2019-07-18 15:10:00,45.32,45.32,45.23,45.25,22179.0,38.2091,38.2091,38.1332,38.1501,22179.0
2019-07-18 15:20:00,45.25,45.27,45.21,45.26,32308.0,38.1501,38.1669,38.1163,38.1585,32308.0
2019-07-18 15:30:00,45.26,45.28,45.18,45.23,42529.0,38.1585,38.1754,38.091,38.1332,42529.0
2019-07-18 15:40:00,45.24,45.25,45.12,45.13,53314.0,38.1416,38.1501,38.0405,38.0489,53314.0
2019-07-18 15:50:00,45.14,45.21,45.1,45.2,145676.0,38.0573,38.1163,38.0236,38.1079,145676.0
2019-07-19 09:30:00,45.32,45.35,45.15,45.19,65418.0,38.2091,38.2344,38.0658,38.0995,65418.0
2019-07-19 09:40:00,45.19,45.3,45.04,45.09,22905.0,38.0995,38.1922,37.973,38.0152,22905.0
2019-07-19 09:50:00,45.09,45.09,44.9,44.91,20887.0,38.0152,38.0152,37.855,37.8634,20887.0
2019-07-19 10:00:00,44.94,44.95,44.88,44.91,36569.0,37.8887,37.8971,37.8381,37.8634,36569.0
2019-07-19 10:10:00,44.92,44.94,44.73,44.94,63552.0,37.8718,37.8887,37.7117,37.8887,63552.0
2019-07-19 10:20:00,44.95,45.05,44.84,44.87,31129.0,37.8971,37.9814,37.8044,37.8297,31129.0
2019-07-19 10:30:00,44.86,45.1,44.86,45.08,23830.0,37.8213,38.0236,37.8213,38.0067,23830.0
2019-07-19 10:40:00,45.04,45.05,44.94,45.04,17152.0,37.973,37.9814,37.8887,37.973,17152.0
2019-07-19 10:50:00,45.04,45.06,44.92,44.93,16390.0,37.973,37.9899,37.8718,37.8803,16390.0
2019-07-19 11:00:00,44.92,45.03,44.92,45.02,20513.0,37.8718,37.9646,37.8718,37.9562,20513.0
2019-07-19 11:10:00,45.01,45.08,44.98,44.99,15341.0,37.9477,38.0067,37.9224,37.9309,15341.0
2019-07-19 11:20:00,44.98,45.01,44.8,44.83,23257.0,37.9224,37.9477,37.7707,37.796,23257.0
2019-07-19 11:30:00,44.84,44.88,44.8,44.83,63358.0,37.8044,37.8381,37.7707,37.796,63358.0
2019-07-19 11:40:00,44.81,44.87,44.77,44.87,29457.0,37.7791,37.8297,37.7454,37.8297,29457.0
2019-07-19 11:50:00,44.88,44.93,44.84,44.92,9586.0,37.8381,37.8803,37.8044,37.8718,9586.0
2019-07-19 12:00:00,44.91,44.96,44.87,44.94,14062.0,37.8634,37.9056,37.8297,37.8887,14062.0
2019-07-19 12:10:00,44.94,44.99,44.93,44.96,13321.0,37.8887,37.9309,37.8803,37.9056,13321.0
2019-07-19 12:20:00,44.96,44.98,44.93,44.97,9313.0,37.9056,37.9224,37.8803,37.914,9313.0
2019-07-19 12:30:00,44.97,45.06,44.97,45.05,10131.0,37.914,37.9899,37.914,37.9814,10131.0
2019-07-19 12:40:00,45.05,45.05,45.01,45.03,8192.0,37.9814,37.9814,37.9477,37.9646,8192.0
2019-07-19 12:50:00,45.03,45.15,45.03,45.15,12208.0,37.9646,38.0658,37.9646,38.0658,12208.0
2019-07-19 13:00:00,45.15,45.26,45.14,45.21,14842.0,38.0658,38.1585,38.0573,38.1163,14842.0
2019-07-19 13:10:00,45.2,45.24,45.17,45.17,11070.0,38.1079,38.1416,38.0826,38.0826,11070.0
2019-07-19 13:20:00,45.17,45.25,45.17,45.23,9278.0,38.0826,38.1501,38.0826,38.1332,9278.0
2019-07-19 13:30:00,45.23,45.27,45.22,45.26,10868.0,38.1332,38.1669,38.1248,38.1585,10868.0
2019-07-19 13:40:00,45.26,45.33,45.25,45.32,16638.0,38.1585,38.2175,38.1501,38.2091,16638.0
2019-07-19 13:50:00,45.32,45.33,45.23,45.26,26087.0,38.2091,38.2175,38.1332,38.1585,26087.0
2019-07-19 14:00:00,45.27,45.34,45.14,45.15,19052.0,38.1669,38.2259,38.0573,38.0658,19052.0
2019-07-19 14:10:00,45.15,45.2,45.11,45.15,16787.0,38.0658,38.1079,38.032,38.0658,16787.0
2019-07-19 14:20:00,45.16,45.18,45.09,45.12,12198.0,38.0742,38.091,38.0152,38.0405,12198.0
2019-07-19 14:30:00,45.11,45.16,45.11,45.15,13713.0,38.032,38.0742,38.032,38.0658,13713.0
2019-07-19 14:40:00,45.15,45.19,45.09,45.15,15552.0,38.0658,38.0995,38.0152,38.0658,15552.0
2019-07-19 14:50:00,45.15,45.15,45.1,45.13,11230.0,38.0658,38.0658,38.0236,38.0489,11230.0
2019-07-19 15:00:00,45.12,45.12,45.0,45.11,25165.0,38.0405,38.0405,37.9393,38.032,25165.0
2019-07-19 15:10:00,45.1,45.12,45.06,45.08,22076.0,38.0236,38.0405,37.9899,38.0067,22076.0
2019-07-19 15:20:00,45.08,45.18,45.03,45.18,31647.0,38.0067,38.091,37.9646,38.091,31647.0
2019-07-19 15:30:00,45.18,45.2,45.09,45.12,33218.0,38.091,38.1079,38.0152,38.0405,33218.0
2019-07-19 15:40:00,45.12,45.15,45.02,45.03,40306.0,38.0405,38.0658,37.9562,37.9646,40306.0
2019-07-19 15:50:00,45.03,45.14,44.97,44.99,138797.0,37.9646,38.0573,37.914,37.9309,138797.0
2019-07-22 09:30:00,45.14,45.25,44.96,45.11,39944.0,38.0573,38.1501,37.9056,38.032,39944.0
2019-07-22 09:40:00,45.11,45.37,45.1,45.37,20043.0,38.032,38.2512,38.0236,38.2512,20043.0
2019-07-22 09:50:00,45.37,45.41,45.04,45.08,29912.0,38.2512,38.285,37.973,38.0067,29912.0
2019-07-22 10:00:00,45.09,45.09,44.88,44.95,28005.0,38.0152,38.0152,37.8381,37.8971,28005.0
2019-07-22 10:10:00,44.93,44.94,44.77,44.93,29155.0,37.8803,37.8887,37.7454,37.8803,29155.0
2019-07-22 10:20:00,44.96,45.05,44.96,45.03,20397.0,37.9056,37.9814,37.9056,37.9646,20397.0
2019-07-22 10:30:00,45.04,45.08,44.87,44.93,21073.0,37.973,38.0067,37.8297,37.8803,21073.0
2019-07-22 10:40:00,44.94,44.98,44.78,44.86,27093.0,37.8887,37.9224,37.7538,37.8213,27093.0
2019-07-22 10:50:00,44.87,44.87,44.73,44.78,26896.0,37.8297,37.8297,37.7117,37.7538,26896.0
2019-07-22 11:00:00,44.76,44.76,44.51,44.52,30095.0,37.7369,37.7369,37.5262,37.5346,30095.0
2019-07-22 11:10:00,44.53,44.58,44.48,44.56,20730.0,37.543,37.5852,37.5009,37.5683,20730.0
2019-07-22 11:20:00,44.55,44.6,44.49,44.58,28198.0,37.5599,37.6021,37.5093,37.5852,28198.0
2019-07-22 11:30:00,44.57,44.66,44.43,44.66,27876.0,37.5768,37.6526,37.4587,37.6526,27876.0
2019-07-22 11:40:00,44.69,44.72,44.63,44.7,9431.0,37.6779,37.7032,37.6273,37.6864,9431.0
2019-07-22 11:50:00,44.69,44.83,44.68,44.73,24558.0,37.6779,37.796,37.6695,37.7117,24558.0
2019-07-22 12:00:00,44.73,44.75,44.59,44.62,18106.0,37.7117,37.7285,37.5936,37.6189,18106.0
2019-07-22 12:10:00,44.61,44.67,44.6,44.64,10537.0,37.6105,37.6611,37.6021,37.6358,10537.0
2019-07-22 12:20:00,44.62,44.65,44.6,44.64,10980.0,37.6189,37.6442,37.6021,37.6358,10980.0
2019-07-22 12:30:00,44.63,44.65,44.6,44.63,9164.0,37.6273,37.6442,37.6021,37.6273,9164.0
2019-07-22 12:40:00,44.62,44.74,44.61,44.68,10681.0,37.6189,37.7201,37.6105,37.6695,10681.0
2019-07-22 12:50:00,44.69,44.73,44.66,44.69,12955.0,37.6779,37.7117,37.6526,37.6779,12955.0
2019-07-22 13:00:00,44.69,44.7,44.62,44.66,10482.0,37.6779,37.6864,37.6189,37.6526,10482.0
2019-07-22 13:10:00,44.66,44.67,44.6,44.61,13243.0,37.6526,37.6611,37.6021,37.6105,13243.0
2019-07-22 13:20:00,44.61,44.61,44.48,44.49,13145.0,37.6105,37.6105,37.5009,37.5093,13145.0
2019-07-22 13:30:00,44.49,44.56,44.48,44.55,15433.0,37.5093,37.5683,37.5009,37.5599,15433.0
2019-07-22 13:40:00,44.55,44.56,44.5,44.5,18101.0,37.5599,37.5683,37.5177,37.5177,18101.0
2019-07-22 13:50:00,44.5,44.55,44.49,44.53,22719.0,37.5177,37.5599,37.5093,37.543,22719.0
2019-07-22 14:00:00,44.54,44.62,44.49,44.61,42281.0,37.5515,37.6189,37.5093,37.6105,42281.0
2019-07-22 14:10:00,44.62,44.65,44.59,44.59,20717.0,37.6189,37.6442,37.5936,37.5936,20717.0
2019-07-22 14:20:00,44.59,44.62,44.58,44.6,14281.0,37.5936,37.6189,37.5852,37.6021,14281.0
2019-07-22 14:30:00,44.6,44.64,44.58,44.58,17831.0,37.6021,37.6358,37.5852,37.5852,17831.0
2019-07-22 14:40:00,44.58,44.59,44.53,44.54,14770.0,37.5852,37.5936,37.543,37.5515,14770.0
2019-07-22 14:50:00,44.54,44.58,44.53,44.57,14171.0,37.5515,37.5852,37.543,37.5768,14171.0
2019-07-22 15:00:00,44.55,44.63,44.53,44.54,47388.0,37.5599,37.6273,37.543,37.5515,47388.0
2019-07-22 15:10:00,44.54,44.54,44.42,44.45,49753.0,37.5515,37.5515,37.4503,37.4756,49753.0
2019-07-22 15:20:00,44.46,44.48,44.42,44.45,33357.0,37.484,37.5009,37.4503,37.4756,33357.0
2019-07-22 15:30:00,44.45,44.47,44.39,44.45,45427.0,37.4756,37.4924,37.425,37.4756,45427.0
2019-07-22 15:40:00,44.45,44.53,44.43,44.52,57122.0,37.4756,37.543,37.4587,37.5346,57122.0
2019-07-22 15:50:00,44.51,44.54,44.42,44.53,157993.0,37.5262,37.5515,37.4503,37.543,157993.0
2019-07-23 09:30:00,44.66,44.72,44.51,44.62,40334.0,37.6526,37.7032,37.5262,37.6189,40334.0
2019-07-23 09:40:00,44.62,44.64,44.11,44.21,83411.0,37.6189,37.6358,37.1889,37.2732,83411.0
2019-07-23 09:50:00,44.21,44.35,44.07,44.34,45253.0,37.2732,37.3913,37.1552,37.3828,45253.0
2019-07-23 10:00:00,44.35,44.37,44.1,44.24,40598.0,37.3913,37.4081,37.1805,37.2985,40598.0
2019-07-23 10:10:00,44.25,44.34,44.13,44.23,46818.0,37.307,37.3828,37.2058,37.2901,46818.0
2019-07-23 10:20:00,44.23,44.25,44.1,44.15,40522.0,37.2901,37.307,37.1805,37.2227,40522.0
2019-07-23 10:30:00,44.16,44.18,43.98,44.01,45581.0,37.2311,37.248,37.0793,37.1046,45581.0
2019-07-23 10:40:00,44.01,44.16,43.99,44.15,33772.0,37.1046,37.2311,37.0878,37.2227,33772.0
2019-07-23 10:50:00,44.17,44.22,44.08,44.15,33718.0,37.2395,37.2817,37.1636,37.2227,33718.0
2019-07-23 11:00:00,44.15,44.18,44.01,44.05,154017.0,37.2227,37.248,37.1046,37.1383,154017.0
2019-07-23 11:10:00,44.05,44.23,44.05,44.22,74604.0,37.1383,37.2901,37.1383,37.2817,74604.0
2019-07-23 11:20:00,44.22,44.41,44.18,44.4,29254.0,37.2817,37.4419,37.248,37.4334,29254.0
2019-07-23 11:30:00,44.4,44.4,44.3,44.35,30130.0,37.4334,37.4334,37.3491,37.3913,30130.0
2019-07-23 11:40:00,44.34,44.36,44.25,44.3,28558.0,37.3828,37.3997,37.307,37.3491,28558.0
2019-07-23 11:50:00,44.3,44.34,44.25,44.3,47220.0,37.3491,37.3828,37.307,37.3491,47220.0
2019-07-23 12:00:00,44.3,44.37,44.27,44.31,77740.0,37.3491,37.4081,37.3238,37.3576,77740.0
2019-07-23 12:10:00,44.33,44.49,44.33,44.47,21878.0,37.3744,37.5093,37.3744,37.4924,21878.0
2019-07-23 12:20:00,44.46,44.49,44.39,44.47,38301.0,37.484,37.5093,37.425,37.4924,38301.0
2019-07-23 12:30:00,44.46,44.57,44.44,44.45,50815.0,37.484,37.5768,37.4672,37.4756,50815.0
2019-07-23 12:40:00,44.46,44.48,44.44,44.46,19849.0,37.484,37.5009,37.4672,37.484,19849.0
2019-07-23 12:50:00,44.47,44.54,44.4,44.47,48961.0,37.4924,37.5515,37.4334,37.4924,48961.0
2019-07-23 13:00:00,44.47,44.47,44.38,44.39,20596.0,37.4924,37.4924,37.4166,37.425,20596.0
2019-07-23 13:10:00,44.38,44.45,44.38,44.4,14136.0,37.4166,37.4756,37.4166,37.4334,14136.0
2019-07-23 13:20:00,44.41,44.47,44.39,44.41,110721.0,37.4419,37.4924,37.425,37.4419,110721.0
2019-07-23 13:30:00,44.41,44.44,44.27,44.28,35924.0,37.4419,37.4672,37.3238,37.3323,35924.0
2019-07-23 13:40:00,44.28,44.5,44.28,44.4,29998.0,37.3323,37.5177,37.3323,37.4334,29998.0
2019-07-23 13:50:00,44.4,44.46,44.37,44.43,32478.0,37.4334,37.484,37.4081,37.4587,32478.0
2019-07-23 14:00:00,44.44,44.61,44.42,44.57,32058.0,37.4672,37.6105,37.4503,37.5768,32058.0
2019-07-23 14:10:00,44.56,44.67,44.56,44.62,19741.0,37.5683,37.6611,37.5683,37.6189,19741.0
2019-07-23 14:20:00,44.62,44.68,44.57,44.61,18742.0,37.6189,37.6695,37.5768,37.6105,18742.0
2019-07-23 14:30:00,44.61,44.61,44.54,44.59,27190.0,37.6105,37.6105,37.5515,37.5936,27190.0
2019-07-23 14:40:00,44.59,44.7,44.58,44.68,71961.0,37.5936,37.6864,37.5852,37.6695,71961.0
2019-07-23 14:50:00,44.67,44.67,44.59,44.61,39340.0,37.6611,37.6611,37.5936,37.6105,39340.0
2019-07-23 15:00:00,44.61,44.61,44.53,44.54,23059.0,37.6105,37.6105,37.543,37.5515,23059.0
2019-07-23 15:10:00,44.53,44.54,44.43,44.49,39103.0,37.543,37.5515,37.4587,37.5093,39103.0
2019-07-23 15:20:00,44.48,44.56,44.47,44.54,46858.0,37.5009,37.5683,37.4924,37.5515,46858.0
2019-07-23 15:30:00,44.54,44.57,44.52,44.52,43440.0,37.5515,37.5768,37.5346,37.5346,43440.0
2019-07-23 15:40:00,44.52,44.54,44.46,44.48,76488.0,37.5346,37.5515,37.484,37.5009,76488.0
2019-07-23 15:50:00,44.48,44.51,44.38,44.39,364137.0,37.5009,37.5262,37.4166,37.425,364137.0
2019-07-24 09:30:00,44.49,44.7,44.38,44.57,89840.0,37.5093,37.6864,37.4166,37.5768,89840.0
2019-07-24 09:40:00,44.59,44.61,44.32,44.54,255464.0,37.5936,37.6105,37.366,37.5515,255464.0
2019-07-24 09:50:00,44.54,44.56,44.4,44.53,102784.0,37.5515,37.5683,37.4334,37.543,102784.0
2019-07-24 10:00:00,44.55,44.59,44.51,44.55,60443.0,37.5599,37.5936,37.5262,37.5599,60443.0
2019-07-24 10:10:00,44.55,44.65,44.47,44.63,171651.0,37.5599,37.6442,37.4924,37.6273,171651.0
2019-07-24 10:20:00,44.64,44.64,44.44,44.51,176528.0,37.6358,37.6358,37.4672,37.5262,176528.0
2019-07-24 10:30:00,44.5,44.58,44.47,44.52,56054.0,37.5177,37.5852,37.4924,37.5346,56054.0
2019-07-24 10:40:00,44.53,44.54,44.45,44.46,35948.0,37.543,37.5515,37.4756,37.484,35948.0
2019-07-24 10:50:00,44.45,44.45,44.32,44.38,39095.0,37.4756,37.4756,37.366,37.4166,39095.0
2019-07-24 11:00:00,44.38,44.46,44.29,44.41,83539.0,37.4166,37.484,37.3407,37.4419,83539.0
2019-07-24 11:10:00,44.42,44.43,44.35,44.41,35272.0,37.4503,37.4587,37.3913,37.4419,35272.0
2019-07-24 11:20:00,44.41,44.43,44.34,44.38,36269.0,37.4419,37.4587,37.3828,37.4166,36269.0
2019-07-24 11:30:00,44.38,44.4,44.34,44.35,24959.0,37.4166,37.4334,37.3828,37.3913,24959.0
2019-07-24 11:40:00,44.35,44.37,44.21,44.31,57060.0,37.3913,37.4081,37.2732,37.3576,57060.0
2019-07-24 11:50:00,44.31,44.34,44.29,44.3,17778.0,37.3576,37.3828,37.3407,37.3491,17778.0
2019-07-24 12:00:00,44.32,44.37,44.3,44.31,53913.0,37.366,37.4081,37.3491,37.3576,53913.0
2019-07-24 12:10:00,44.32,44.34,44.27,44.3,31480.0,37.366,37.3828,37.3238,37.3491,31480.0
2019-07-24 12:20:00,44.3,44.37,44.29,44.3,78884.0,37.3491,37.4081,37.3407,37.3491,78884.0
2019-07-24 12:30:00,44.3,44.42,44.28,44.35,103758.0,37.3491,37.4503,37.3323,37.3913,103758.0
2019-07-24 12:40:00,44.36,44.51,44.33,44.48,43546.0,37.3997,37.5262,37.3744,37.5009,43546.0
2019-07-24 12:50:00,44.48,44.49,44.45,44.47,68245.0,37.5009,37.5093,37.4756,37.4924,68245.0
2019-07-24 13:00:00,44.48,44.6,44.46,44.55,101471.0,37.5009,37.6021,37.484,37.5599,101471.0
2019-07-24 13:10:00,44.56,44.57,44.5,44.54,38537.0,37.5683,37.5768,37.5177,37.5515,38537.0
2019-07-24 13:20:00,44.54,44.66,44.53,44.64,109492.0,37.5515,37.6526,37.543,37.6358,109492.0
2019-07-24 13:30:00,44.64,44.76,44.53,44.68,177830.0,37.6358,37.7369,37.543,37.6695,177830.0
2019-07-24 13:40:00,44.69,44.7,44.61,44.61,51396.0,37.6779,37.6864,37.6105,37.6105,51396.0
2019-07-24 13:50:00,44.62,44.66,44.57,44.59,34897.0,37.6189,37.6526,37.5768,37.5936,34897.0
2019-07-24 14:00:00,44.6,44.63,44.57,44.59,52885.0,37.6021,37.6273,37.5768,37.5936,52885.0
2019-07-24 14:10:00,44.59,44.7,44.58,44.61,78843.0,37.5936,37.6864,37.5852,37.6105,78843.0
2019-07-24 14:20:00,44.62,44.86,44.62,44.79,32677.0,37.6189,37.8213,37.6189,37.7622,32677.0
2019-07-24 14:30:00,44.79,44.81,44.69,44.77,44739.0,37.7622,37.7791,37.6779,37.7454,44739.0
2019-07-24 14:40:00,44.78,44.78,44.72,44.76,47297.0,37.7538,37.7538,37.7032,37.7369,47297.0
2019-07-24 14:50:00,44.75,44.8,44.7,44.77,61146.0,37.7285,37.7707,37.6864,37.7454,61146.0
2019-07-24 15:00:00,44.77,44.8,44.72,44.73,50437.0,37.7454,37.7707,37.7032,37.7117,50437.0
2019-07-24 15:10:00,44.72,44.8,44.68,44.8,100579.0,37.7032,37.7707,37.6695,37.7707,100579.0
2019-07-24 15:20:00,44.8,44.84,44.78,44.83,95368.0,37.7707,37.8044,37.7538,37.796,95368.0
2019-07-24 15:30:00,44.84,44.84,44.74,44.78,130742.0,37.8044,37.8044,37.7201,37.7538,130742.0
2019-07-24 15:40:00,44.78,44.89,44.74,44.75,123728.0,37.7538,37.8465,37.7201,37.7285,123728.0
2019-07-24 15:50:00,44.75,44.8,44.67,44.74,472265.0,37.7285,37.7707,37.6611,37.7201,472265.0
2019-07-25 09:30:00,44.84,45.52,44.75,45.46,93777.0,37.8044,38.3777,37.7285,38.3271,93777.0
2019-07-25 09:40:00,45.47,45.8,45.43,45.62,124308.0,38.3355,38.6138,38.3018,38.462,124308.0
2019-07-25 09:50:00,45.61,45.63,45.33,45.42,92716.0,38.4536,38.4704,38.2175,38.2934,92716.0
2019-07-25 10:00:00,45.41,45.49,45.33,45.39,77880.0,38.285,38.3524,38.2175,38.2681,77880.0
2019-07-25 10:10:00,45.4,45.41,45.27,45.33,41516.0,38.2765,38.285,38.1669,38.2175,41516.0
2019-07-25 10:20:00,45.33,45.34,45.22,45.3,43734.0,38.2175,38.2259,38.1248,38.1922,43734.0
2019-07-25 10:30:00,45.3,45.32,45.25,45.26,41032.0,38.1922,38.2091,38.1501,38.1585,41032.0
2019-07-25 10:40:00,45.27,45.43,45.23,45.24,44306.0,38.1669,38.3018,38.1332,38.1416,44306.0
2019-07-25 10:50:00,45.25,45.25,45.13,45.13,43200.0,38.1501,38.1501,38.0489,38.0489,43200.0
2019-07-25 11:00:00,45.12,45.24,45.04,45.16,73630.0,38.0405,38.1416,37.973,38.0742,73630.0
2019-07-25 11:10:00,45.16,45.25,45.04,45.04,41185.0,38.0742,38.1501,37.973,37.973,41185.0
2019-07-25 11:20:00,45.04,45.04,44.92,44.99,34037.0,37.973,37.973,37.8718,37.9309,34037.0
2019-07-25 11:30:00,44.98,44.98,44.86,44.86,38917.0,37.9224,37.9224,37.8213,37.8213,38917.0
2019-07-25 11:40:00,44.86,44.95,44.83,44.9,256277.0,37.8213,37.8971,37.796,37.855,256277.0
2019-07-25 11:50:00,44.9,44.91,44.81,44.9,37595.0,37.855,37.8634,37.7791,37.855,37595.0
2019-07-25 12:00:00,44.89,44.9,44.77,44.78,34882.0,37.8465,37.855,37.7454,37.7538,34882.0
2019-07-25 12:10:00,44.77,44.9,44.75,44.86,32378.0,37.7454,37.855,37.7285,37.8213,32378.0
2019-07-25 12:20:00,44.86,44.9,44.81,44.81,29469.0,37.8213,37.855,37.7791,37.7791,29469.0
2019-07-25 12:30:00,44.81,44.84,44.77,44.78,23802.0,37.7791,37.8044,37.7454,37.7538,23802.0
2019-07-25 12:40:00,44.77,44.79,44.67,44.75,38007.0,37.7454,37.7622,37.6611,37.7285,38007.0
2019-07-25 12:50:00,44.76,44.9,44.71,44.9,18725.0,37.7369,37.855,37.6948,37.855,18725.0
2019-07-25 13:00:00,44.9,44.9,44.79,44.89,22007.0,37.855,37.855,37.7622,37.8465,22007.0
2019-07-25 13:10:00,44.89,44.99,44.88,44.93,24417.0,37.8465,37.9309,37.8381,37.8803,24417.0
2019-07-25 13:20:00,44.93,45.01,44.9,45.01,19433.0,37.8803,37.9477,37.855,37.9477,19433.0
2019-07-25 13:30:00,45.01,45.09,45.0,45.08,26230.0,37.9477,38.0152,37.9393,38.0067,26230.0
2019-07-25 13:40:00,45.09,45.17,45.08,45.16,22353.0,38.0152,38.0826,38.0067,38.0742,22353.0
2019-07-25 13:50:00,45.16,45.17,45.03,45.04,32598.0,38.0742,38.0826,37.9646,37.973,32598.0
2019-07-25 14:00:00,45.04,45.1,44.99,45.08,50407.0,37.973,38.0236,37.9309,38.0067,50407.0
2019-07-25 14:10:00,45.09,45.09,45.0,45.01,39609.0,38.0152,38.0152,37.9393,37.9477,39609.0
2019-07-25 14:20:00,45.01,45.01,44.87,44.87,36904.0,37.9477,37.9477,37.8297,37.8297,36904.0
2019-07-25 14:30:00,44.88,44.92,44.82,44.83,37515.0,37.8381,37.8718,37.7875,37.796,37515.0
2019-07-25 14:40:00,44.84,44.86,44.76,44.77,58926.0,37.8044,37.8213,37.7369,37.7454,58926.0
2019-07-25 14:50:00,44.77,44.79,44.67,44.67,38404.0,37.7454,37.7622,37.6611,37.6611,38404.0
2019-07-25 15:00:00,44.68,44.76,44.66,44.73,68723.0,37.6695,37.7369,37.6526,37.7117,68723.0
2019-07-25 15:10:00,44.72,44.86,44.71,44.85,68193.0,37.7032,37.8213,37.6948,37.8128,68193.0
2019-07-25 15:20:00,44.86,44.93,44.8,44.88,64836.0,37.8213,37.8803,37.7707,37.8381,64836.0
2019-07-25 15:30:00,44.88,44.92,44.85,44.88,58292.0,37.8381,37.8718,37.8128,37.8381,58292.0
2019-07-25 15:40:00,44.89,44.92,44.82,44.87,86394.0,37.8465,37.8718,37.7875,37.8297,86394.0
2019-07-25 15:50:00,44.88,44.97,44.84,44.92,207887.0,37.8381,37.914,37.8044,37.8718,207887.0
2019-07-26 09:30:00,45.07,45.31,45.07,45.19,27439.0,37.9983,38.2006,37.9983,38.0995,27439.0
2019-07-26 09:40:00,45.17,45.3,44.93,45.0,29576.0,38.0826,38.1922,37.8803,37.9393,29576.0
2019-07-26 09:50:00,45.0,45.1,44.95,45.06,13253.0,37.9393,38.0236,37.8971,37.9899,13253.0
2019-07-26 10:00:00,45.07,45.15,45.02,45.07,23820.0,37.9983,38.0658,37.9562,37.9983,23820.0
2019-07-26 10:10:00,45.08,45.17,45.06,45.06,21386.0,38.0067,38.0826,37.9899,37.9899,21386.0
2019-07-26 10:20:00,45.04,45.05,44.88,44.93,19686.0,37.973,37.9814,37.8381,37.8803,19686.0
2019-07-26 10:30:00,44.93,45.04,44.89,44.98,11749.0,37.8803,37.973,37.8465,37.9224,11749.0
2019-07-26 10:40:00,44.96,45.07,44.96,45.04,20247.0,37.9056,37.9983,37.9056,37.973,20247.0
2019-07-26 10:50:00,45.04,45.07,44.99,45.04,14572.0,37.973,37.9983,37.9309,37.973,14572.0
2019-07-26 11:00:00,45.05,45.22,45.05,45.21,15058.0,37.9814,38.1248,37.9814,38.1163,15058.0
2019-07-26 11:10:00,45.2,45.23,45.09,45.09,17615.0,38.1079,38.1332,38.0152,38.0152,17615.0
2019-07-26 11:20:00,45.1,45.15,45.03,45.03,16967.0,38.0236,38.0658,37.9646,37.9646,16967.0
2019-07-26 11:30:00,45.01,45.15,45.0,45.13,17678.0,37.9477,38.0658,37.9393,38.0489,17678.0
2019-07-26 11:40:00,45.14,45.23,45.11,45.22,15324.0,38.0573,38.1332,38.032,38.1248,15324.0
2019-07-26 11:50:00,45.23,45.3,45.21,45.25,14936.0,38.1332,38.1922,38.1163,38.1501,14936.0
2019-07-26 12:00:00,45.25,45.28,45.21,45.23,12864.0,38.1501,38.1754,38.1163,38.1332,12864.0
2019-07-26 12:10:00,45.23,45.29,45.22,45.22,13716.0,38.1332,38.1838,38.1248,38.1248,13716.0
2019-07-26 12:20:00,45.22,45.27,45.22,45.27,9311.0,38.1248,38.1669,38.1248,38.1669,9311.0
2019-07-26 12:30:00,45.27,45.28,45.2,45.23,17726.0,38.1669,38.1754,38.1079,38.1332,17726.0
2019-07-26 12:40:00,45.22,45.26,45.21,45.26,8319.0,38.1248,38.1585,38.1163,38.1585,8319.0
2019-07-26 12:50:00,45.26,45.26,45.21,45.21,15999.0,38.1585,38.1585,38.1163,38.1163,15999.0
2019-07-26 13:00:00,45.21,45.25,45.2,45.24,12289.0,38.1163,38.1501,38.1079,38.1416,12289.0
2019-07-26 13:10:00,45.23,45.24,45.18,45.22,10775.0,38.1332,38.1416,38.091,38.1248,10775.0
2019-07-26 13:20:00,45.22,45.24,45.17,45.19,10300.0,38.1248,38.1416,38.0826,38.0995,10300.0
2019-07-26 13:30:00,45.19,45.19,45.08,45.09,12493.0,38.0995,38.0995,38.0067,38.0152,12493.0
2019-07-26 13:40:00,45.09,45.1,45.04,45.04,10368.0,38.0152,38.0236,37.973,37.973,10368.0
2019-07-26 13:50:00,45.04,45.05,44.97,44.98,13484.0,37.973,37.9814,37.914,37.9224,13484.0
2019-07-26 14:00:00,44.97,45.02,44.94,44.99,13305.0,37.914,37.9562,37.8887,37.9309,13305.0
2019-07-26 14:10:00,44.99,45.04,44.97,44.98,12961.0,37.9309,37.973,37.914,37.9224,12961.0
2019-07-26 14:20:00,44.99,45.1,44.99,45.07,15715.0,37.9309,38.0236,37.9309,37.9983,15715.0
2019-07-26 14:30:00,45.08,45.15,45.07,45.1,14555.0,38.0067,38.0658,37.9983,38.0236,14555.0
2019-07-26 14:40:00,45.11,45.18,45.08,45.15,19878.0,38.032,38.091,38.0067,38.0658,19878.0
2019-07-26 14:50:00,45.14,45.24,45.13,45.23,19232.0,38.0573,38.1416,38.0489,38.1332,19232.0
2019-07-26 15:00:00,45.23,45.28,45.17,45.2,20421.0,38.1332,38.1754,38.0826,38.1079,20421.0
2019-07-26 15:10:00,45.2,45.21,45.16,45.16,18445.0,38.1079,38.1163,38.0742,38.0742,18445.0
2019-07-26 15:20:00,45.16,45.18,45.13,45.15,20348.0,38.0742,38.091,38.0489,38.0658,20348.0
2019-07-26 15:30:00,45.15,45.25,45.14,45.22,40209.0,38.0658,38.1501,38.0573,38.1248,40209.0
2019-07-26 15:40:00,45.22,45.22,45.16,45.17,45458.0,38.1248,38.1248,38.0742,38.0826,45458.0
2019-07-26 15:50:00,45.18,45.24,45.12,45.12,216267.0,38.091,38.1416,38.0405,38.0405,216267.0
2019-07-29 09:30:00,45.19,45.64,45.12,45.55,43804.0,38.0995,38.4789,38.0405,38.403,43804.0
2019-07-29 09:40:00,45.54,45.58,45.4,45.43,20425.0,38.3946,38.4283,38.2765,38.3018,20425.0
2019-07-29 09:50:00,45.45,45.73,45.44,45.62,35744.0,38.3187,38.5547,38.3103,38.462,35744.0
2019-07-29 10:00:00,45.61,45.79,45.57,45.78,31147.0,38.4536,38.6053,38.4199,38.5969,31147.0
2019-07-29 10:10:00,45.78,45.78,45.6,45.63,51426.0,38.5969,38.5969,38.4451,38.4704,51426.0
2019-07-29 10:20:00,45.62,45.62,45.44,45.51,36775.0,38.462,38.462,38.3103,38.3693,36775.0
2019-07-29 10:30:00,45.52,45.59,45.49,45.57,52508.0,38.3777,38.4367,38.3524,38.4199,52508.0
2019-07-29 10:40:00,45.57,45.66,45.55,45.58,27237.0,38.4199,38.4957,38.403,38.4283,27237.0
2019-07-29 10:50:00,45.59,45.62,45.55,45.61,32692.0,38.4367,38.462,38.403,38.4536,32692.0
2019-07-29 11:00:00,45.61,45.61,45.54,45.55,21661.0,38.4536,38.4536,38.3946,38.403,21661.0
2019-07-29 11:10:00,45.56,45.59,45.54,45.55,31984.0,38.4114,38.4367,38.3946,38.403,31984.0
2019-07-29 11:20:00,45.55,45.72,45.54,45.61,72961.0,38.403,38.5463,38.3946,38.4536,72961.0
2019-07-29 11:30:00,45.61,45.68,45.58,45.67,25807.0,38.4536,38.5126,38.4283,38.5042,25807.0
2019-07-29 11:40:00,45.68,45.73,45.66,45.67,15782.0,38.5126,38.5547,38.4957,38.5042,15782.0
2019-07-29 11:50:00,45.67,45.7,45.67,45.68,15460.0,38.5042,38.5295,38.5042,38.5126,15460.0
2019-07-29 12:00:00,45.67,45.68,45.57,45.63,13880.0,38.5042,38.5126,38.4199,38.4704,13880.0
2019-07-29 12:10:00,45.63,45.64,45.57,45.58,14874.0,38.4704,38.4789,38.4199,38.4283,14874.0
2019-07-29 12:20:00,45.58,45.64,45.55,45.63,18387.0,38.4283,38.4789,38.403,38.4704,18387.0
2019-07-29 12:30:00,45.63,45.66,45.58,45.59,57003.0,38.4704,38.4957,38.4283,38.4367,57003.0
2019-07-29 12:40:00,45.59,45.69,45.57,45.65,36613.0,38.4367,38.521,38.4199,38.4873,36613.0
2019-07-29 12:50:00,45.64,45.72,45.63,45.72,27660.0,38.4789,38.5463,38.4704,38.5463,27660.0
2019-07-29 13:00:00,45.72,45.84,45.72,45.8,37652.0,38.5463,38.6475,38.5463,38.6138,37652.0
2019-07-29 13:10:00,45.81,45.84,45.76,45.78,15244.0,38.6222,38.6475,38.58,38.5969,15244.0
2019-07-29 13:20:00,45.79,45.79,45.74,45.76,11461.0,38.6053,38.6053,38.5632,38.58,11461.0
2019-07-29 13:30:00,45.77,45.88,45.77,45.86,14832.0,38.5885,38.6812,38.5885,38.6644,14832.0
2019-07-29 13:40:00,45.85,45.86,45.73,45.73,13015.0,38.6559,38.6644,38.5547,38.5547,13015.0
2019-07-29 13:50:00,45.73,45.78,45.71,45.77,12644.0,38.5547,38.5969,38.5379,38.5885,12644.0
2019-07-29 14:00:00,45.77,45.77,45.68,45.69,11862.0,38.5885,38.5885,38.5126,38.521,11862.0
2019-07-29 14:10:00,45.7,45.7,45.62,45.66,30286.0,38.5295,38.5295,38.462,38.4957,30286.0
2019-07-29 14:20:00,45.67,45.68,45.6,45.65,16880.0,38.5042,38.5126,38.4451,38.4873,16880.0
2019-07-29 14:30:00,45.64,45.64,45.59,45.59,20959.0,38.4789,38.4789,38.4367,38.4367,20959.0
2019-07-29 14:40:00,45.6,45.64,45.57,45.63,21373.0,38.4451,38.4789,38.4199,38.4704,21373.0
2019-07-29 14:50:00,45.64,45.72,45.63,45.68,22017.0,38.4789,38.5463,38.4704,38.5126,22017.0
2019-07-29 15:00:00,45.67,45.68,45.62,45.68,21732.0,38.5042,38.5126,38.462,38.5126,21732.0
2019-07-29 15:10:00,45.67,45.68,45.6,45.62,38714.0,38.5042,38.5126,38.4451,38.462,38714.0
2019-07-29 15:20:00,45.62,45.64,45.59,45.61,34284.0,38.462,38.4789,38.4367,38.4536,34284.0
2019-07-29 15:30:00,45.62,45.73,45.61,45.71,42280.0,38.462,38.5547,38.4536,38.5379,42280.0
2019-07-29 15:40:00,45.71,45.83,45.71,45.83,49139.0,38.5379,38.6391,38.5379,38.6391,49139.0
2019-07-29 15:50:00,45.82,45.86,45.78,45.81,131193.0,38.6306,38.6644,38.5969,38.6222,131193.0
2019-07-30 09:30:00,45.43,45.65,45.11,45.11,101858.0,38.3018,38.4873,38.032,38.032,101858.0
2019-07-30 09:40:00,45.12,45.65,45.09,45.49,139655.0,38.0405,38.4873,38.0152,38.3524,139655.0
2019-07-30 09:50:00,45.49,45.8,45.46,45.6,23349.0,38.3524,38.6138,38.3271,38.4451,23349.0
2019-07-30 10:00:00,45.58,46.17,45.58,45.98,94927.0,38.4283,38.9257,38.4283,38.7655,94927.0
2019-07-30 10:10:00,46.0,46.07,45.83,45.89,33669.0,38.7824,38.8414,38.6391,38.6896,33669.0
2019-07-30 10:20:00,45.89,45.98,45.83,45.94,19217.0,38.6896,38.7655,38.6391,38.7318,19217.0
2019-07-30 10:30:00,45.94,46.03,45.92,45.95,45983.0,38.7318,38.8077,38.7149,38.7402,45983.0
2019-07-30 10:40:00,45.96,46.02,45.84,45.91,26736.0,38.7487,38.7992,38.6475,38.7065,26736.0
2019-07-30 10:50:00,45.9,45.98,45.87,45.96,39672.0,38.6981,38.7655,38.6728,38.7487,39672.0
2019-07-30 11:00:00,45.96,46.18,45.95,46.17,45760.0,38.7487,38.9341,38.7402,38.9257,45760.0
2019-07-30 11:10:00,46.17,46.21,46.08,46.19,51079.0,38.9257,38.9594,38.8498,38.9426,51079.0
2019-07-30 11:20:00,46.19,46.23,46.11,46.21,39176.0,38.9426,38.9763,38.8751,38.9594,39176.0
2019-07-30 11:30:00,46.21,46.25,46.11,46.22,46744.0,38.9594,38.9932,38.8751,38.9679,46744.0
2019-07-30 11:40:00,46.22,46.3,46.2,46.3,35628.0,38.9679,39.0353,38.951,39.0353,35628.0
2019-07-30 11:50:00,46.31,46.38,46.27,46.28,29008.0,39.0437,39.1028,39.01,39.0185,29008.0
2019-07-30 12:00:00,46.27,46.34,46.22,46.34,31699.0,39.01,39.069,38.9679,39.069,31699.0
2019-07-30 12:10:00,46.34,46.35,46.19,46.31,39454.0,39.069,39.0775,38.9426,39.0437,39454.0
2019-07-30 12:20:00,46.3,46.37,46.28,46.37,29094.0,39.0353,39.0943,39.0185,39.0943,29094.0
2019-07-30 12:30:00,46.38,46.43,46.36,46.4,34579.0,39.1028,39.1449,39.0859,39.1196,34579.0
2019-07-30 12:40:00,46.41,46.44,46.36,46.4,23434.0,39.1281,39.1533,39.0859,39.1196,23434.0
2019-07-30 12:50:00,46.4,46.44,46.35,46.44,25515.0,39.1196,39.1533,39.0775,39.1533,25515.0
2019-07-30 13:00:00,46.44,46.44,46.31,46.33,30849.0,39.1533,39.1533,39.0437,39.0606,30849.0
2019-07-30 13:10:00,46.33,46.39,46.27,46.37,26215.0,39.0606,39.1112,39.01,39.0943,26215.0
2019-07-30 13:20:00,46.38,46.43,46.37,46.39,31202.0,39.1028,39.1449,39.0943,39.1112,31202.0
2019-07-30 13:30:00,46.39,46.46,46.35,46.44,45424.0,39.1112,39.1702,39.0775,39.1533,45424.0
2019-07-30 13:40:00,46.44,46.52,46.39,46.44,68451.0,39.1533,39.2208,39.1112,39.1533,68451.0
2019-07-30 13:50:00,46.44,46.61,46.44,46.61,39074.0,39.1533,39.2967,39.1533,39.2967,39074.0
2019-07-30 14:00:00,46.61,46.67,46.55,46.61,66790.0,39.2967,39.3473,39.2461,39.2967,66790.0
2019-07-30 14:10:00,46.6,46.66,46.52,46.65,41702.0,39.2882,39.3388,39.2208,39.3304,41702.0
2019-07-30 14:20:00,46.65,46.75,46.65,46.72,40672.0,39.3304,39.4147,39.3304,39.3894,40672.0
2019-07-30 14:30:00,46.72,46.75,46.6,46.74,45799.0,39.3894,39.4147,39.2882,39.4063,45799.0
2019-07-30 14:40:00,46.75,46.77,46.64,46.66,30560.0,39.4147,39.4316,39.322,39.3388,30560.0
2019-07-30 14:50:00,46.65,46.66,46.55,46.59,23233.0,39.3304,39.3388,39.2461,39.2798,23233.0
2019-07-30 15:00:00,46.59,46.62,46.53,46.55,24723.0,39.2798,39.3051,39.2292,39.2461,24723.0
2019-07-30 15:10:00,46.54,46.6,46.53,46.55,48873.0,39.2377,39.2882,39.2292,39.2461,48873.0
2019-07-30 15:20:00,46.55,46.59,46.5,46.59,56715.0,39.2461,39.2798,39.2039,39.2798,56715.0
2019-07-30 15:30:00,46.58,46.58,46.35,46.38,88950.0,39.2714,39.2714,39.0775,39.1028,88950.0
2019-07-30 15:40:00,46.38,46.48,46.31,46.46,128983.0,39.1028,39.1871,39.0437,39.1702,128983.0
2019-07-30 15:50:00,46.45,46.48,46.39,46.41,238240.0,39.1618,39.1871,39.1112,39.1281,238240.0
2019-07-31 09:30:00,46.31,46.53,45.66,45.88,81905.0,39.0437,39.2292,38.4957,38.6812,81905.0
2019-07-31 09:40:00,45.88,46.07,45.6,45.76,66106.0,38.6812,38.8414,38.4451,38.58,66106.0
2019-07-31 09:50:00,45.78,45.9,45.67,45.76,37970.0,38.5969,38.6981,38.5042,38.58,37970.0
2019-07-31 10:00:00,45.81,45.82,45.49,45.6,45301.0,38.6222,38.6306,38.3524,38.4451,45301.0
2019-07-31 10:10:00,45.62,45.73,45.47,45.58,42506.0,38.462,38.5547,38.3355,38.4283,42506.0
2019-07-31 10:20:00,45.58,45.61,45.3,45.42,58390.0,38.4283,38.4536,38.1922,38.2934,58390.0
2019-07-31 10:30:00,45.42,45.61,45.38,45.51,81082.0,38.2934,38.4536,38.2597,38.3693,81082.0
2019-07-31 10:40:00,45.51,45.55,45.41,45.46,34111.0,38.3693,38.403,38.285,38.3271,34111.0
2019-07-31 10:50:00,45.46,45.55,45.39,45.55,71333.0,38.3271,38.403,38.2681,38.403,71333.0
2019-07-31 11:00:00,45.55,45.6,45.46,45.6,63314.0,38.403,38.4451,38.3271,38.4451,63314.0
2019-07-31 11:10:00,45.6,45.83,45.56,45.74,110752.0,38.4451,38.6391,38.4114,38.5632,110752.0
2019-07-31 11:20:00,45.77,46.0,45.76,45.99,45123.0,38.5885,38.7824,38.58,38.774,45123.0
2019-07-31 11:30:00,45.98,46.08,45.85,45.95,66496.0,38.7655,38.8498,38.6559,38.7402,66496.0
2019-07-31 11:40:00,45.95,46.04,45.92,45.99,29789.0,38.7402,38.8161,38.7149,38.774,29789.0
2019-07-31 11:50:00,45.98,46.0,45.92,45.97,25892.0,38.7655,38.7824,38.7149,38.7571,25892.0
2019-07-31 12:00:00,45.98,46.08,45.97,46.05,30008.0,38.7655,38.8498,38.7571,38.8245,30008.0
2019-07-31 12:10:00,46.05,46.07,45.97,46.04,23206.0,38.8245,38.8414,38.7571,38.8161,23206.0
2019-07-31 12:20:00,46.04,46.17,46.01,46.12,30499.0,38.8161,38.9257,38.7908,38.8836,30499.0
2019-07-31 12:30:00,46.12,46.17,46.06,46.17,34288.0,38.8836,38.9257,38.833,38.9257,34288.0
2019-07-31 12:40:00,46.16,46.18,46.01,46.09,27915.0,38.9173,38.9341,38.7908,38.8583,27915.0
2019-07-31 12:50:00,46.1,46.11,46.03,46.04,22937.0,38.8667,38.8751,38.8077,38.8161,22937.0
2019-07-31 13:00:00,46.04,46.08,45.97,45.98,19082.0,38.8161,38.8498,38.7571,38.7655,19082.0
2019-07-31 13:10:00,45.99,46.05,45.98,46.03,22578.0,38.774,38.8245,38.7655,38.8077,22578.0
2019-07-31 13:20:00,46.04,46.25,46.03,46.25,33462.0,38.8161,38.9932,38.8077,38.9932,33462.0
2019-07-31 13:30:00,46.25,46.26,46.12,46.18,40458.0,38.9932,39.0016,38.8836,38.9341,40458.0
2019-07-31 13:40:00,46.18,46.19,46.04,46.12,32627.0,38.9341,38.9426,38.8161,38.8836,32627.0
2019-07-31 13:50:00,46.11,46.3,46.05,46.25,38111.0,38.8751,39.0353,38.8245,38.9932,38111.0
2019-07-31 14:00:00,46.25,46.27,45.96,46.01,88920.0,38.9932,39.01,38.7487,38.7908,88920.0
2019-07-31 14:10:00,46.01,46.1,45.92,45.98,37288.0,38.7908,38.8667,38.7149,38.7655,37288.0
2019-07-31 14:20:00,45.96,46.04,45.89,45.95,129606.0,38.7487,38.8161,38.6896,38.7402,129606.0
2019-07-31 14:30:00,45.93,46.1,45.84,45.86,61074.0,38.7234,38.8667,38.6475,38.6644,61074.0
2019-07-31 14:40:00,45.85,45.88,45.57,45.59,133130.0,38.6559,38.6812,38.4199,38.4367,133130.0
2019-07-31 14:50:00,45.59,45.64,45.29,45.64,101577.0,38.4367,38.4789,38.1838,38.4789,101577.0
2019-07-31 15:00:00,45.63,45.82,45.58,45.66,65138.0,38.4704,38.6306,38.4283,38.4957,65138.0
2019-07-31 15:10:00,45.65,45.8,45.59,45.76,79968.0,38.4873,38.6138,38.4367,38.58,79968.0
2019-07-31 15:20:00,45.77,45.99,45.74,45.95,84909.0,38.5885,38.774,38.5632,38.7402,84909.0
2019-07-31 15:30:00,45.93,45.96,45.79,45.95,65198.0,38.7234,38.7487,38.6053,38.7402,65198.0
2019-07-31 15:40:00,45.94,46.12,45.85,46.09,100456.0,38.7318,38.8836,38.6559,38.8583,100456.0
2019-07-31 15:50:00,46.07,46.13,45.71,45.71,555729.0,38.8414,38.892,38.5379,38.5379,555729.0
2019-08-01 09:30:00,46.5,47.26,46.5,47.2,323799.0,39.2039,39.8447,39.2039,39.7941,323799.0
2019-08-01 09:40:00,47.2,47.35,46.72,47.11,120383.0,39.7941,39.9206,39.3894,39.7182,120383.0
2019-08-01 09:50:00,47.13,47.18,46.57,46.93,154525.0,39.7351,39.7772,39.2629,39.5665,154525.0
2019-08-01 10:00:00,46.85,47.32,46.72,47.18,211116.0,39.499,39.8953,39.3894,39.7772,211116.0
2019-08-01 10:10:00,47.16,47.16,46.64,46.65,108100.0,39.7604,39.7604,39.322,39.3304,108100.0
2019-08-01 10:20:00,46.64,46.81,46.5,46.64,81970.0,39.322,39.4653,39.2039,39.322,81970.0
2019-08-01 10:30:00,46.62,46.63,46.41,46.48,62655.0,39.3051,39.3135,39.1281,39.1871,62655.0
2019-08-01 10:40:00,46.48,46.65,46.35,46.5,70921.0,39.1871,39.3304,39.0775,39.2039,70921.0
2019-08-01 10:50:00,46.51,46.67,46.43,46.5,60897.0,39.2124,39.3473,39.1449,39.2039,60897.0
2019-08-01 11:00:00,46.51,46.69,46.47,46.64,66715.0,39.2124,39.3641,39.1786,39.322,66715.0
2019-08-01 11:10:00,46.66,46.7,46.58,46.65,34306.0,39.3388,39.3726,39.2714,39.3304,34306.0
2019-08-01 11:20:00,46.66,46.76,46.65,46.73,58700.0,39.3388,39.4231,39.3304,39.3978,58700.0
2019-08-01 11:30:00,46.73,46.81,46.68,46.74,74950.0,39.3978,39.4653,39.3557,39.4063,74950.0
2019-08-01 11:40:00,46.74,47.1,46.71,47.07,92712.0,39.4063,39.7098,39.381,39.6845,92712.0
2019-08-01 11:50:00,47.09,47.15,46.96,47.01,34607.0,39.7014,39.7519,39.5918,39.6339,34607.0
2019-08-01 12:00:00,47.02,47.03,46.92,47.03,21289.0,39.6423,39.6508,39.558,39.6508,21289.0
2019-08-01 12:10:00,47.02,47.08,46.96,46.98,32946.0,39.6423,39.6929,39.5918,39.6086,32946.0
2019-08-01 12:20:00,46.98,47.1,46.96,47.09,38053.0,39.6086,39.7098,39.5918,39.7014,38053.0
2019-08-01 12:30:00,47.09,47.16,47.05,47.15,26941.0,39.7014,39.7604,39.6676,39.7519,26941.0
2019-08-01 12:40:00,47.16,47.22,47.13,47.16,27084.0,39.7604,39.811,39.7351,39.7604,27084.0
2019-08-01 12:50:00,47.16,47.26,47.15,47.26,28429.0,39.7604,39.8447,39.7519,39.8447,28429.0
2019-08-01 13:00:00,47.28,47.32,47.23,47.27,41567.0,39.8615,39.8953,39.8194,39.8531,41567.0
2019-08-01 13:10:00,47.27,47.31,47.21,47.31,44347.0,39.8531,39.8868,39.8025,39.8868,44347.0
2019-08-01 13:20:00,47.3,47.5,46.96,46.97,123045.0,39.8784,40.047,39.5918,39.6002,123045.0
2019-08-01 13:30:00,46.96,47.11,46.67,46.68,113239.0,39.5918,39.7182,39.3473,39.3557,113239.0
2019-08-01 13:40:00,46.67,46.88,46.54,46.84,99156.0,39.3473,39.5243,39.2377,39.4906,99156.0
2019-08-01 13:50:00,46.82,46.95,46.67,46.95,94405.0,39.4737,39.5833,39.3473,39.5833,94405.0
2019-08-01 14:00:00,46.92,47.03,46.69,46.78,75756.0,39.558,39.6508,39.3641,39.44,75756.0
2019-08-01 14:10:00,46.76,47.08,46.58,47.06,59726.0,39.4231,39.6929,39.2714,39.6761,59726.0
2019-08-01 14:20:00,47.06,47.06,46.8,46.98,56469.0,39.6761,39.6761,39.4569,39.6086,56469.0
2019-08-01 14:30:00,47.0,47.0,46.8,46.88,90558.0,39.6255,39.6255,39.4569,39.5243,90558.0
2019-08-01 14:40:00,46.88,46.98,46.76,46.97,54343.0,39.5243,39.6086,39.4231,39.6002,54343.0
2019-08-01 14:50:00,46.97,46.98,46.73,46.86,122610.0,39.6002,39.6086,39.3978,39.5074,122610.0
2019-08-01 15:00:00,46.87,46.93,46.66,46.72,59633.0,39.5159,39.5665,39.3388,39.3894,59633.0
2019-08-01 15:10:00,46.71,46.95,46.7,46.88,82678.0,39.381,39.5833,39.3726,39.5243,82678.0
2019-08-01 15:20:00,46.88,47.04,46.88,46.96,112867.0,39.5243,39.6592,39.5243,39.5918,112867.0
2019-08-01 15:30:00,46.95,46.98,46.82,46.91,132087.0,39.5833,39.6086,39.4737,39.5496,132087.0
2019-08-01 15:40:00,46.9,46.92,46.71,46.74,128586.0,39.5412,39.558,39.381,39.4063,128586.0
2019-08-01 15:50:00,46.72,46.73,46.54,46.67,286556.0,39.3894,39.3978,39.2377,39.3473,286556.0
2019-08-02 09:30:00,46.44,46.83,46.23,46.78,139600.0,39.1533,39.4822,38.9763,39.44,139600.0
2019-08-02 09:40:00,46.73,46.76,46.34,46.37,23692.0,39.3978,39.4231,39.069,39.0943,23692.0
2019-08-02 09:50:00,46.35,46.45,46.2,46.38,32979.0,39.0775,39.1618,38.951,39.1028,32979.0
2019-08-02 10:00:00,46.39,46.45,46.06,46.07,29840.0,39.1112,39.1618,38.833,38.8414,29840.0
2019-08-02 10:10:00,46.07,46.08,45.78,45.82,58530.0,38.8414,38.8498,38.5969,38.6306,58530.0
2019-08-02 10:20:00,45.83,45.88,45.73,45.8,32004.0,38.6391,38.6812,38.5547,38.6138,32004.0
2019-08-02 10:30:00,45.8,45.8,45.57,45.68,50532.0,38.6138,38.6138,38.4199,38.5126,50532.0
2019-08-02 10:40:00,45.68,45.87,45.65,45.77,28298.0,38.5126,38.6728,38.4873,38.5885,28298.0
2019-08-02 10:50:00,45.76,45.76,45.65,45.67,40634.0,38.58,38.58,38.4873,38.5042,40634.0
2019-08-02 11:00:00,45.66,45.69,45.56,45.67,28257.0,38.4957,38.521,38.4114,38.5042,28257.0
2019-08-02 11:10:00,45.66,45.79,45.65,45.76,25729.0,38.4957,38.6053,38.4873,38.58,25729.0
2019-08-02 11:20:00,45.75,45.75,45.61,45.62,23840.0,38.5716,38.5716,38.4536,38.462,23840.0
2019-08-02 11:30:00,45.64,45.66,45.54,45.58,24713.0,38.4789,38.4957,38.3946,38.4283,24713.0
2019-08-02 11:40:00,45.57,45.66,45.48,45.53,43844.0,38.4199,38.4957,38.344,38.3861,43844.0
2019-08-02 11:50:00,45.53,45.57,45.41,45.48,31081.0,38.3861,38.4199,38.285,38.344,31081.0
2019-08-02 12:00:00,45.49,45.54,45.42,45.53,38324.0,38.3524,38.3946,38.2934,38.3861,38324.0
2019-08-02 12:10:00,45.52,45.7,45.49,45.64,36069.0,38.3777,38.5295,38.3524,38.4789,36069.0
2019-08-02 12:20:00,45.64,45.65,45.54,45.54,21653.0,38.4789,38.4873,38.3946,38.3946,21653.0
2019-08-02 12:30:00,45.54,45.54,45.4,45.47,22529.0,38.3946,38.3946,38.2765,38.3355,22529.0
2019-08-02 12:40:00,45.47,45.51,45.41,45.42,20834.0,38.3355,38.3693,38.285,38.2934,20834.0
2019-08-02 12:50:00,45.42,45.45,45.31,45.33,39896.0,38.2934,38.3187,38.2006,38.2175,39896.0
2019-08-02 13:00:00,45.34,45.38,45.26,45.35,27652.0,38.2259,38.2597,38.1585,38.2344,27652.0
2019-08-02 13:10:00,45.36,45.38,45.27,45.37,24721.0,38.2428,38.2597,38.1669,38.2512,24721.0
2019-08-02 13:20:00,45.37,45.49,45.37,45.46,29828.0,38.2512,38.3524,38.2512,38.3271,29828.0
2019-08-02 13:30:00,45.45,45.64,45.43,45.63,31069.0,38.3187,38.4789,38.3018,38.4704,31069.0
2019-08-02 13:40:00,45.62,45.75,45.61,45.73,50659.0,38.462,38.5716,38.4536,38.5547,50659.0
2019-08-02 13:50:00,45.73,45.84,45.69,45.8,30985.0,38.5547,38.6475,38.521,38.6138,30985.0
2019-08-02 14:00:00,45.79,45.81,45.72,45.8,26492.0,38.6053,38.6222,38.5463,38.6138,26492.0
2019-08-02 14:10:00,45.8,45.9,45.76,45.88,30354.0,38.6138,38.6981,38.58,38.6812,30354.0
2019-08-02 14:20:00,45.88,46.02,45.88,45.92,21925.0,38.6812,38.7992,38.6812,38.7149,21925.0
2019-08-02 14:30:00,45.93,45.95,45.88,45.95,17808.0,38.7234,38.7402,38.6812,38.7402,17808.0
2019-08-02 14:40:00,45.94,45.95,45.85,45.87,16507.0,38.7318,38.7402,38.6559,38.6728,16507.0
2019-08-02 14:50:00,45.85,45.93,45.84,45.91,16835.0,38.6559,38.7234,38.6475,38.7065,16835.0
2019-08-02 15:00:00,45.92,45.98,45.88,45.88,22816.0,38.7149,38.7655,38.6812,38.6812,22816.0
2019-08-02 15:10:00,45.88,45.88,45.79,45.84,24054.0,38.6812,38.6812,38.6053,38.6475,24054.0
2019-08-02 15:20:00,45.85,46.02,45.85,45.96,34647.0,38.6559,38.7992,38.6559,38.7487,34647.0
2019-08-02 15:30:00,45.97,46.25,45.94,46.15,70769.0,38.7571,38.9932,38.7318,38.9088,70769.0
2019-08-02 15:40:00,46.15,46.24,46.13,46.14,70895.0,38.9088,38.9847,38.892,38.9004,70895.0
2019-08-02 15:50:00,46.14,46.23,46.08,46.12,179232.0,38.9004,38.9763,38.8498,38.8836,179232.0
2019-08-05 09:30:00,45.75,46.16,45.55,46.13,68220.0,38.5716,38.9173,38.403,38.892,68220.0
2019-08-05 09:40:00,46.12,46.38,45.68,46.38,120802.0,38.8836,39.1028,38.5126,39.1028,120802.0
2019-08-05 09:50:00,46.38,46.48,46.08,46.17,107883.0,39.1028,39.1871,38.8498,38.9257,107883.0
2019-08-05 10:00:00,46.14,46.19,45.93,46.05,76313.0,38.9004,38.9426,38.7234,38.8245,76313.0
2019-08-05 10:10:00,46.07,46.22,46.03,46.04,48016.0,38.8414,38.9679,38.8077,38.8161,48016.0
2019-08-05 10:20:00,46.04,46.19,45.97,46.07,51350.0,38.8161,38.9426,38.7571,38.8414,51350.0
2019-08-05 10:30:00,46.06,46.06,45.93,46.01,41647.0,38.833,38.833,38.7234,38.7908,41647.0
2019-08-05 10:40:00,46.01,46.2,45.95,46.13,46885.0,38.7908,38.951,38.7402,38.892,46885.0
2019-08-05 10:50:00,46.11,46.35,46.02,46.33,79010.0,38.8751,39.0775,38.7992,39.0606,79010.0
2019-08-05 11:00:00,46.31,46.32,46.19,46.22,41556.0,39.0437,39.0522,38.9426,38.9679,41556.0
2019-08-05 11:10:00,46.22,46.45,46.21,46.27,77468.0,38.9679,39.1618,38.9594,39.01,77468.0
2019-08-05 11:20:00,46.27,46.3,46.19,46.3,51153.0,39.01,39.0353,38.9426,39.0353,51153.0
2019-08-05 11:30:00,46.3,46.54,46.3,46.52,87623.0,39.0353,39.2377,39.0353,39.2208,87623.0
2019-08-05 11:40:00,46.53,46.63,46.47,46.55,107355.0,39.2292,39.3135,39.1786,39.2461,107355.0
2019-08-05 11:50:00,46.54,46.55,46.17,46.17,68788.0,39.2377,39.2461,38.9257,38.9257,68788.0
2019-08-05 12:00:00,46.16,46.16,45.92,45.97,67224.0,38.9173,38.9173,38.7149,38.7571,67224.0
2019-08-05 12:10:00,45.96,46.1,45.9,46.0,67074.0,38.7487,38.8667,38.6981,38.7824,67074.0
2019-08-05 12:20:00,46.0,46.1,45.89,45.91,40832.0,38.7824,38.8667,38.6896,38.7065,40832.0
2019-08-05 12:30:00,45.89,46.04,45.89,45.98,57652.0,38.6896,38.8161,38.6896,38.7655,57652.0
2019-08-05 12:40:00,45.99,45.99,45.73,45.74,28357.0,38.774,38.774,38.5547,38.5632,28357.0
2019-08-05 12:50:00,45.74,45.84,45.61,45.67,55738.0,38.5632,38.6475,38.4536,38.5042,55738.0
2019-08-05 13:00:00,45.66,45.73,45.61,45.72,30566.0,38.4957,38.5547,38.4536,38.5463,30566.0
2019-08-05 13:10:00,45.73,45.82,45.7,45.76,20744.0,38.5547,38.6306,38.5295,38.58,20744.0
2019-08-05 13:20:00,45.78,45.84,45.76,45.8,24263.0,38.5969,38.6475,38.58,38.6138,24263.0
2019-08-05 13:30:00,45.79,45.94,45.76,45.91,22620.0,38.6053,38.7318,38.58,38.7065,22620.0
2019-08-05 13:40:00,45.92,45.93,45.68,45.68,25382.0,38.7149,38.7234,38.5126,38.5126,25382.0
2019-08-05 13:50:00,45.69,45.69,45.57,45.61,26133.0,38.521,38.521,38.4199,38.4536,26133.0
2019-08-05 14:00:00,45.62,45.65,45.55,45.57,35552.0,38.462,38.4873,38.403,38.4199,35552.0
2019-08-05 14:10:00,45.57,45.67,45.55,45.61,25846.0,38.4199,38.5042,38.403,38.4536,25846.0
2019-08-05 14:20:00,45.62,45.64,45.41,45.47,41073.0,38.462,38.4789,38.285,38.3355,41073.0
2019-08-05 14:30:00,45.49,45.51,45.37,45.43,37991.0,38.3524,38.3693,38.2512,38.3018,37991.0
2019-08-05 14:40:00,45.42,45.47,45.35,45.44,35257.0,38.2934,38.3355,38.2344,38.3103,35257.0
2019-08-05 14:50:00,45.43,45.47,45.38,45.43,34573.0,38.3018,38.3355,38.2597,38.3018,34573.0
2019-08-05 15:00:00,45.43,45.48,45.22,45.25,46096.0,38.3018,38.344,38.1248,38.1501,46096.0
2019-08-05 15:10:00,45.25,45.58,45.25,45.54,67069.0,38.1501,38.4283,38.1501,38.3946,67069.0
2019-08-05 15:20:00,45.54,45.71,45.54,45.63,71559.0,38.3946,38.5379,38.3946,38.4704,71559.0
2019-08-05 15:30:00,45.62,45.83,45.51,45.76,116968.0,38.462,38.6391,38.3693,38.58,116968.0
2019-08-05 15:40:00,45.76,45.83,45.63,45.69,167942.0,38.58,38.6391,38.4704,38.521,167942.0
2019-08-05 15:50:00,45.68,45.69,45.52,45.55,339172.0,38.5126,38.521,38.3777,38.403,339172.0
2019-08-06 09:30:00,45.48,46.18,45.35,45.52,167707.0,38.344,38.9341,38.2344,38.3777,167707.0
2019-08-06 09:40:00,45.53,45.76,45.34,45.54,109040.0,38.3861,38.58,38.2259,38.3946,109040.0
2019-08-06 09:50:00,45.52,45.6,45.33,45.47,33590.0,38.3777,38.4451,38.2175,38.3355,33590.0
2019-08-06 10:00:00,45.5,45.59,45.31,45.37,27628.0,38.3608,38.4367,38.2006,38.2512,27628.0
2019-08-06 10:10:00,45.34,45.45,45.3,45.33,29908.0,38.2259,38.3187,38.1922,38.2175,29908.0
2019-08-06 10:20:00,45.34,45.64,45.34,45.62,36897.0,38.2259,38.4789,38.2259,38.462,36897.0
2019-08-06 10:30:00,45.6,45.69,45.51,45.62,62983.0,38.4451,38.521,38.3693,38.462,62983.0
2019-08-06 10:40:00,45.63,45.66,45.45,45.5,25221.0,38.4704,38.4957,38.3187,38.3608,25221.0
2019-08-06 10:50:00,45.47,45.48,45.25,45.34,31340.0,38.3355,38.344,38.1501,38.2259,31340.0
2019-08-06 11:00:00,45.33,45.53,44.73,44.79,156641.0,38.2175,38.3861,37.7117,37.7622,156641.0
2019-08-06 11:10:00,44.75,44.76,42.51,42.79,584350.0,37.7285,37.7369,35.84,36.076,584350.0
2019-08-06 11:20:00,42.77,43.61,42.54,43.1,459128.0,36.0592,36.7674,35.8653,36.3374,459128.0
2019-08-06 11:30:00,43.1,43.58,42.82,43.4,154887.0,36.3374,36.7421,36.1013,36.5903,154887.0
2019-08-06 11:40:00,43.45,43.7,43.42,43.49,92005.0,36.6325,36.8433,36.6072,36.6662,92005.0
2019-08-06 11:50:00,43.52,43.56,43.29,43.45,160719.0,36.6915,36.7252,36.4976,36.6325,160719.0
2019-08-06 12:00:00,43.44,43.55,43.23,43.4,113002.0,36.6241,36.7168,36.447,36.5903,113002.0
2019-08-06 12:10:00,43.42,43.56,43.41,43.44,56404.0,36.6072,36.7252,36.5988,36.6241,56404.0
2019-08-06 12:20:00,43.45,43.46,43.16,43.31,69579.0,36.6325,36.6409,36.388,36.5145,69579.0
2019-08-06 12:30:00,43.3,43.43,43.21,43.28,108557.0,36.506,36.6156,36.4301,36.4892,108557.0
2019-08-06 12:40:00,43.26,43.27,42.77,42.85,75470.0,36.4723,36.4807,36.0592,36.1266,75470.0
2019-08-06 12:50:00,42.88,42.88,42.64,42.82,173217.0,36.1519,36.1519,35.9496,36.1013,173217.0
2019-08-06 13:00:00,42.85,43.0,42.85,42.95,82898.0,36.1266,36.2531,36.1266,36.2109,82898.0
2019-08-06 13:10:00,42.95,42.97,42.36,42.39,109044.0,36.2109,36.2278,35.7135,35.7388,109044.0
2019-08-06 13:20:00,42.39,42.47,42.18,42.19,85188.0,35.7388,35.8063,35.5618,35.5702,85188.0
2019-08-06 13:30:00,42.21,42.46,42.05,42.45,85875.0,35.5871,35.7978,35.4522,35.7894,85875.0
2019-08-06 13:40:00,42.43,42.74,42.41,42.69,37549.0,35.7725,36.0339,35.7557,35.9917,37549.0
2019-08-06 13:50:00,42.69,42.82,42.63,42.63,56212.0,35.9917,36.1013,35.9412,35.9412,56212.0
2019-08-06 14:00:00,42.63,42.63,42.46,42.56,33752.0,35.9412,35.9412,35.7978,35.8821,33752.0
2019-08-06 14:10:00,42.56,42.66,42.53,42.66,35993.0,35.8821,35.9664,35.8568,35.9664,35993.0
2019-08-06 14:20:00,42.67,42.72,42.61,42.68,39049.0,35.9749,36.017,35.9243,35.9833,39049.0
2019-08-06 14:30:00,42.69,42.78,42.6,42.61,44689.0,35.9917,36.0676,35.9159,35.9243,44689.0
2019-08-06 14:40:00,42.6,42.72,42.59,42.71,52432.0,35.9159,36.017,35.9074,36.0086,52432.0
2019-08-06 14:50:00,42.71,42.73,42.6,42.66,44984.0,36.0086,36.0255,35.9159,35.9664,44984.0
2019-08-06 15:00:00,42.66,42.71,42.51,42.52,82412.0,35.9664,36.0086,35.84,35.8484,82412.0
2019-08-06 15:10:00,42.5,42.69,42.48,42.64,49031.0,35.8316,35.9917,35.8147,35.9496,49031.0
2019-08-06 15:20:00,42.65,42.7,42.56,42.62,63783.0,35.958,36.0002,35.8821,35.9327,63783.0
2019-08-06 15:30:00,42.62,42.88,42.61,42.88,116621.0,35.9327,36.1519,35.9243,36.1519,116621.0
2019-08-06 15:40:00,42.88,43.03,42.83,42.91,163848.0,36.1519,36.2784,36.1098,36.1772,163848.0
2019-08-06 15:50:00,42.92,42.99,42.8,42.9,330239.0,36.1857,36.2447,36.0845,36.1688,330239.0
2019-08-07 09:30:00,42.38,42.41,41.64,41.8,273300.0,35.7304,35.7557,35.1065,35.2414,273300.0
2019-08-07 09:40:00,41.83,42.21,41.25,41.32,249883.0,35.2667,35.5871,34.7777,34.8367,249883.0
2019-08-07 09:50:00,41.33,41.51,41.03,41.14,227273.0,34.8451,34.9969,34.5922,34.6849,227273.0
2019-08-07 10:00:00,41.13,41.75,41.12,41.7,83875.0,34.6765,35.1992,34.6681,35.1571,83875.0
2019-08-07 10:10:00,41.72,42.13,41.68,41.88,96934.0,35.1739,35.5196,35.1402,35.3088,96934.0
2019-08-07 10:20:00,41.86,41.96,41.73,41.84,56300.0,35.292,35.3763,35.1824,35.2751,56300.0
2019-08-07 10:30:00,41.83,42.04,41.79,41.99,69579.0,35.2667,35.4437,35.233,35.4016,69579.0
2019-08-07 10:40:00,41.98,42.12,41.79,42.04,111665.0,35.3931,35.5112,35.233,35.4437,111665.0
2019-08-07 10:50:00,42.05,42.29,42.03,42.15,99016.0,35.4522,35.6545,35.4353,35.5365,99016.0
2019-08-07 11:00:00,42.14,42.22,42.08,42.21,69619.0,35.528,35.5955,35.4775,35.5871,69619.0
2019-08-07 11:10:00,42.19,42.39,42.18,42.24,68372.0,35.5702,35.7388,35.5618,35.6123,68372.0
2019-08-07 11:20:00,42.23,42.31,42.08,42.14,59590.0,35.6039,35.6714,35.4775,35.528,59590.0
2019-08-07 11:30:00,42.13,42.16,42.03,42.04,50184.0,35.5196,35.5449,35.4353,35.4437,50184.0
2019-08-07 11:40:00,42.02,42.02,41.77,41.93,63969.0,35.4269,35.4269,35.2161,35.351,63969.0
2019-08-07 11:50:00,41.93,42.1,41.9,42.06,234221.0,35.351,35.4943,35.3257,35.4606,234221.0
2019-08-07 12:00:00,42.07,42.18,42.0,42.02,94681.0,35.469,35.5618,35.41,35.4269,94681.0
2019-08-07 12:10:00,42.0,42.13,41.89,42.08,50369.0,35.41,35.5196,35.3173,35.4775,50369.0
2019-08-07 12:20:00,42.06,42.15,42.0,42.08,220512.0,35.4606,35.5365,35.41,35.4775,220512.0
2019-08-07 12:30:00,42.08,42.13,42.01,42.06,222588.0,35.4775,35.5196,35.4184,35.4606,222588.0
2019-08-07 12:40:00,42.07,42.16,42.04,42.13,172972.0,35.469,35.5449,35.4437,35.5196,172972.0
2019-08-07 12:50:00,42.13,42.52,42.12,42.33,102814.0,35.5196,35.8484,35.5112,35.6882,102814.0
2019-08-07 13:00:00,42.34,42.35,42.17,42.18,322009.0,35.6967,35.7051,35.5533,35.5618,322009.0
2019-08-07 13:10:00,42.19,42.22,42.13,42.16,111714.0,35.5702,35.5955,35.5196,35.5449,111714.0
2019-08-07 13:20:00,42.16,42.53,42.15,42.41,409118.0,35.5449,35.8568,35.5365,35.7557,409118.0
2019-08-07 13:30:00,42.41,42.56,42.41,42.45,215896.0,35.7557,35.8821,35.7557,35.7894,215896.0
2019-08-07 13:40:00,42.45,42.53,42.41,42.43,105286.0,35.7894,35.8568,35.7557,35.7725,105286.0
2019-08-07 13:50:00,42.43,42.53,42.43,42.48,61755.0,35.7725,35.8568,35.7725,35.8147,61755.0
2019-08-07 14:00:00,42.47,42.47,42.36,42.43,68052.0,35.8063,35.8063,35.7135,35.7725,68052.0
2019-08-07 14:10:00,42.42,42.47,42.16,42.18,56399.0,35.7641,35.8063,35.5449,35.5618,56399.0
2019-08-07 14:20:00,42.18,42.28,42.16,42.26,42878.0,35.5618,35.6461,35.5449,35.6292,42878.0
2019-08-07 14:30:00,42.26,42.39,42.23,42.3,56706.0,35.6292,35.7388,35.6039,35.6629,56706.0
2019-08-07 14:40:00,42.3,42.45,42.28,42.32,75491.0,35.6629,35.7894,35.6461,35.6798,75491.0
2019-08-07 14:50:00,42.32,42.5,42.32,42.48,51027.0,35.6798,35.8316,35.6798,35.8147,51027.0
2019-08-07 15:00:00,42.48,42.53,42.39,42.43,67257.0,35.8147,35.8568,35.7388,35.7725,67257.0
2019-08-07 15:10:00,42.42,42.48,42.3,42.47,61237.0,35.7641,35.8147,35.6629,35.8063,61237.0
2019-08-07 15:20:00,42.48,42.65,42.45,42.65,67043.0,35.8147,35.958,35.7894,35.958,67043.0
2019-08-07 15:30:00,42.65,42.73,42.6,42.67,115003.0,35.958,36.0255,35.9159,35.9749,115003.0
2019-08-07 15:40:00,42.66,42.67,42.58,42.64,173594.0,35.9664,35.9749,35.899,35.9496,173594.0
2019-08-07 15:50:00,42.63,42.84,42.58,42.75,422421.0,35.9412,36.1182,35.899,36.0423,422421.0
2019-08-08 09:30:00,43.87,44.27,43.05,43.09,278495.0,36.9866,37.3238,36.2953,36.329,278495.0
2019-08-08 09:40:00,43.07,43.37,42.35,42.66,310219.0,36.3121,36.565,35.7051,35.9664,310219.0
2019-08-08 09:50:00,42.7,43.18,42.5,42.57,150744.0,36.0002,36.4049,35.8316,35.8906,150744.0
2019-08-08 10:00:00,42.54,43.12,42.46,43.03,219313.0,35.8653,36.3543,35.7978,36.2784,219313.0
2019-08-08 10:10:00,43.05,43.89,43.05,43.82,103106.0,36.2953,37.0035,36.2953,36.9444,103106.0
2019-08-08 10:20:00,43.83,43.86,43.24,43.67,136333.0,36.9529,36.9782,36.4554,36.818,136333.0
2019-08-08 10:30:00,43.72,44.22,43.66,43.94,60288.0,36.8601,37.2817,36.8095,37.0456,60288.0
2019-08-08 10:40:00,43.9,44.05,43.58,43.72,128630.0,37.0119,37.1383,36.7421,36.8601,128630.0
2019-08-08 10:50:00,43.73,43.77,43.46,43.54,107686.0,36.8686,36.9023,36.6409,36.7084,107686.0
2019-08-08 11:00:00,43.53,43.56,43.37,43.45,55104.0,36.6999,36.7252,36.565,36.6325,55104.0
2019-08-08 11:10:00,43.47,43.81,43.44,43.71,137749.0,36.6494,36.936,36.6241,36.8517,137749.0
2019-08-08 11:20:00,43.74,43.74,43.44,43.47,164535.0,36.877,36.877,36.6241,36.6494,164535.0
2019-08-08 11:30:00,43.49,43.59,43.46,43.59,68100.0,36.6662,36.7505,36.6409,36.7505,68100.0
2019-08-08 11:40:00,43.59,43.81,43.57,43.75,147441.0,36.7505,36.936,36.7337,36.8854,147441.0
2019-08-08 11:50:00,43.75,43.91,43.67,43.75,157857.0,36.8854,37.0203,36.818,36.8854,157857.0
2019-08-08 12:00:00,43.76,43.84,43.76,43.77,92387.0,36.8939,36.9613,36.8939,36.9023,92387.0
2019-08-08 12:10:00,43.77,43.89,43.73,43.83,92977.0,36.9023,37.0035,36.8686,36.9529,92977.0
2019-08-08 12:20:00,43.83,43.86,43.73,43.8,70587.0,36.9529,36.9782,36.8686,36.9276,70587.0
2019-08-08 12:30:00,43.78,43.83,43.71,43.74,76849.0,36.9107,36.9529,36.8517,36.877,76849.0
2019-08-08 12:40:00,43.75,43.83,43.74,43.78,71431.0,36.8854,36.9529,36.877,36.9107,71431.0
2019-08-08 12:50:00,43.78,43.84,43.76,43.82,93887.0,36.9107,36.9613,36.8939,36.9444,93887.0
2019-08-08 13:00:00,43.82,43.82,43.72,43.74,61394.0,36.9444,36.9444,36.8601,36.877,61394.0
2019-08-08 13:10:00,43.74,43.97,43.74,43.9,71744.0,36.877,37.0709,36.877,37.0119,71744.0
2019-08-08 13:20:00,43.9,44.02,43.85,43.99,42627.0,37.0119,37.1131,36.9697,37.0878,42627.0
2019-08-08 13:30:00,43.99,44.0,43.77,43.85,48652.0,37.0878,37.0962,36.9023,36.9697,48652.0
2019-08-08 13:40:00,43.87,43.96,43.85,43.94,28852.0,36.9866,37.0625,36.9697,37.0456,28852.0
2019-08-08 13:50:00,43.93,44.03,43.92,43.97,35922.0,37.0372,37.1215,37.0287,37.0709,35922.0
2019-08-08 14:00:00,43.97,44.03,43.91,43.94,39167.0,37.0709,37.1215,37.0203,37.0456,39167.0
2019-08-08 14:10:00,43.95,44.0,43.88,43.88,43485.0,37.054,37.0962,36.995,36.995,43485.0
2019-08-08 14:20:00,43.89,44.07,43.89,44.03,27825.0,37.0035,37.1552,37.0035,37.1215,27825.0
2019-08-08 14:30:00,44.03,44.09,43.97,44.06,32767.0,37.1215,37.1721,37.0709,37.1468,32767.0
2019-08-08 14:40:00,44.06,44.1,44.0,44.01,30403.0,37.1468,37.1805,37.0962,37.1046,30403.0
2019-08-08 14:50:00,44.01,44.16,44.01,44.09,29520.0,37.1046,37.2311,37.1046,37.1721,29520.0
2019-08-08 15:00:00,44.09,44.12,43.97,44.01,53916.0,37.1721,37.1974,37.0709,37.1046,53916.0
2019-08-08 15:10:00,44.0,44.01,43.84,43.84,53170.0,37.0962,37.1046,36.9613,36.9613,53170.0
2019-08-08 15:20:00,43.84,43.86,43.71,43.74,58550.0,36.9613,36.9782,36.8517,36.877,58550.0
2019-08-08 15:30:00,43.73,43.76,43.58,43.69,77007.0,36.8686,36.8939,36.7421,36.8348,77007.0
2019-08-08 15:40:00,43.68,43.86,43.68,43.74,130248.0,36.8264,36.9782,36.8264,36.877,130248.0
2019-08-08 15:50:00,43.75,43.93,43.73,43.88,256236.0,36.8854,37.0372,36.8686,36.995,256236.0
2019-08-09 09:30:00,43.92,43.98,43.51,43.95,89663.0,37.0287,37.0793,36.6831,37.054,89663.0
2019-08-09 09:40:00,43.95,44.01,43.8,43.84,57783.0,37.054,37.1046,36.9276,36.9613,57783.0
2019-08-09 09:50:00,43.86,43.89,43.61,43.68,25920.0,36.9782,37.0035,36.7674,36.8264,25920.0
2019-08-09 10:00:00,43.74,44.06,43.69,44.01,27288.0,36.877,37.1468,36.8348,37.1046,27288.0
2019-08-09 10:10:00,44.03,44.24,43.96,44.19,44033.0,37.1215,37.2985,37.0625,37.2564,44033.0
2019-08-09 10:20:00,44.19,44.25,44.02,44.03,28344.0,37.2564,37.307,37.1131,37.1215,28344.0
2019-08-09 10:30:00,44.01,44.09,43.81,43.82,27821.0,37.1046,37.1721,36.936,36.9444,27821.0
2019-08-09 10:40:00,43.82,43.88,43.77,43.81,27944.0,36.9444,36.995,36.9023,36.936,27944.0
2019-08-09 10:50:00,43.82,43.98,43.8,43.93,21252.0,36.9444,37.0793,36.9276,37.0372,21252.0
2019-08-09 11:00:00,43.92,44.02,43.89,43.92,17793.0,37.0287,37.1131,37.0035,37.0287,17793.0
2019-08-09 11:10:00,43.91,44.06,43.87,44.04,27998.0,37.0203,37.1468,36.9866,37.1299,27998.0
2019-08-09 11:20:00,44.05,44.18,44.03,44.18,31192.0,37.1383,37.248,37.1215,37.248,31192.0
2019-08-09 11:30:00,44.17,44.29,44.17,44.26,28524.0,37.2395,37.3407,37.2395,37.3154,28524.0
2019-08-09 11:40:00,44.26,44.4,44.25,44.39,23731.0,37.3154,37.4334,37.307,37.425,23731.0
2019-08-09 11:50:00,44.37,44.38,44.26,44.36,25299.0,37.4081,37.4166,37.3154,37.3997,25299.0
2019-08-09 12:00:00,44.37,44.47,44.37,44.46,19640.0,37.4081,37.4924,37.4081,37.484,19640.0
2019-08-09 12:10:00,44.44,44.49,44.22,44.25,26015.0,37.4672,37.5093,37.2817,37.307,26015.0
2019-08-09 12:20:00,44.25,44.37,44.23,44.33,19197.0,37.307,37.4081,37.2901,37.3744,19197.0
2019-08-09 12:30:00,44.32,44.38,44.27,44.34,22055.0,37.366,37.4166,37.3238,37.3828,22055.0
2019-08-09 12:40:00,44.35,44.44,44.31,44.44,18224.0,37.3913,37.4672,37.3576,37.4672,18224.0
2019-08-09 12:50:00,44.44,44.68,44.38,44.51,30713.0,37.4672,37.6695,37.4166,37.5262,30713.0
2019-08-09 13:00:00,44.52,44.55,44.4,44.44,17253.0,37.5346,37.5599,37.4334,37.4672,17253.0
2019-08-09 13:10:00,44.43,44.54,44.37,44.5,18700.0,37.4587,37.5515,37.4081,37.5177,18700.0
2019-08-09 13:20:00,44.5,44.54,44.45,44.52,17141.0,37.5177,37.5515,37.4756,37.5346,17141.0
2019-08-09 13:30:00,44.53,44.61,44.52,44.52,17490.0,37.543,37.6105,37.5346,37.5346,17490.0
2019-08-09 13:40:00,44.53,44.58,44.46,44.51,18815.0,37.543,37.5852,37.484,37.5262,18815.0
2019-08-09 13:50:00,44.49,44.5,44.4,44.4,16032.0,37.5093,37.5177,37.4334,37.4334,16032.0
2019-08-09 14:00:00,44.4,44.51,44.39,44.51,12773.0,37.4334,37.5262,37.425,37.5262,12773.0
2019-08-09 14:10:00,44.48,44.49,44.37,44.39,18589.0,37.5009,37.5093,37.4081,37.425,18589.0
2019-08-09 14:20:00,44.38,44.53,44.37,44.44,14128.0,37.4166,37.543,37.4081,37.4672,14128.0
2019-08-09 14:30:00,44.46,44.47,44.38,44.46,23323.0,37.484,37.4924,37.4166,37.484,23323.0
2019-08-09 14:40:00,44.46,44.54,44.42,44.53,22191.0,37.484,37.5515,37.4503,37.543,22191.0
2019-08-09 14:50:00,44.52,44.52,44.36,44.42,35617.0,37.5346,37.5346,37.3997,37.4503,35617.0
2019-08-09 15:00:00,44.44,44.59,44.41,44.57,24871.0,37.4672,37.5936,37.4419,37.5768,24871.0
2019-08-09 15:10:00,44.56,44.57,44.46,44.51,26793.0,37.5683,37.5768,37.484,37.5262,26793.0
2019-08-09 15:20:00,44.52,44.55,44.5,44.52,21209.0,37.5346,37.5599,37.5177,37.5346,21209.0
2019-08-09 15:30:00,44.51,44.63,44.49,44.58,56699.0,37.5262,37.6273,37.5093,37.5852,56699.0
2019-08-09 15:40:00,44.58,44.65,44.53,44.54,71947.0,37.5852,37.6442,37.543,37.5515,71947.0
2019-08-09 15:50:00,44.53,44.56,44.34,44.35,213252.0,37.543,37.5683,37.3828,37.3913,213252.0
2019-08-12 09:30:00,44.2,44.54,44.12,44.17,43707.0,37.2648,37.5515,37.1974,37.2395,43707.0
2019-08-12 09:40:00,44.15,44.15,43.71,44.04,36442.0,37.2227,37.2227,36.8517,37.1299,36442.0
2019-08-12 09:50:00,44.07,44.15,43.88,43.9,29782.0,37.1552,37.2227,36.995,37.0119,29782.0
2019-08-12 10:00:00,43.92,44.06,43.77,43.9,40786.0,37.0287,37.1468,36.9023,37.0119,40786.0
2019-08-12 10:10:00,43.92,44.12,43.91,43.97,48882.0,37.0287,37.1974,37.0203,37.0709,48882.0
2019-08-12 10:20:00,43.97,44.04,43.86,43.86,17874.0,37.0709,37.1299,36.9782,36.9782,17874.0
2019-08-12 10:30:00,43.87,43.93,43.77,43.81,34234.0,36.9866,37.0372,36.9023,36.936,34234.0
2019-08-12 10:40:00,43.81,43.98,43.79,43.94,29285.0,36.936,37.0793,36.9191,37.0456,29285.0
2019-08-12 10:50:00,43.93,44.0,43.9,43.91,24103.0,37.0372,37.0962,37.0119,37.0203,24103.0
2019-08-12 11:00:00,43.91,44.03,43.82,44.02,41321.0,37.0203,37.1215,36.9444,37.1131,41321.0
2019-08-12 11:10:00,44.01,44.18,44.0,44.11,46420.0,37.1046,37.248,37.0962,37.1889,46420.0
2019-08-12 11:20:00,44.1,44.12,43.91,43.97,32178.0,37.1805,37.1974,37.0203,37.0709,32178.0
2019-08-12 11:30:00,43.97,44.01,43.82,43.86,42464.0,37.0709,37.1046,36.9444,36.9782,42464.0
2019-08-12 11:40:00,43.86,43.98,43.84,43.95,20182.0,36.9782,37.0793,36.9613,37.054,20182.0
2019-08-12 11:50:00,43.96,43.99,43.85,43.9,23165.0,37.0625,37.0878,36.9697,37.0119,23165.0
2019-08-12 12:00:00,43.88,43.9,43.81,43.86,27956.0,36.995,37.0119,36.936,36.9782,27956.0
2019-08-12 12:10:00,43.87,43.94,43.85,43.94,32699.0,36.9866,37.0456,36.9697,37.0456,32699.0
2019-08-12 12:20:00,43.94,44.04,43.93,44.0,34113.0,37.0456,37.1299,37.0372,37.0962,34113.0
2019-08-12 12:30:00,43.99,43.99,43.91,43.92,25547.0,37.0878,37.0878,37.0203,37.0287,25547.0
2019-08-12 12:40:00,43.93,43.95,43.88,43.92,17818.0,37.0372,37.054,36.995,37.0287,17818.0
2019-08-12 12:50:00,43.92,44.0,43.9,43.92,34606.0,37.0287,37.0962,37.0119,37.0287,34606.0
2019-08-12 13:00:00,43.91,43.97,43.85,43.9,19460.0,37.0203,37.0709,36.9697,37.0119,19460.0
2019-08-12 13:10:00,43.91,43.94,43.78,43.78,19444.0,37.0203,37.0456,36.9107,36.9107,19444.0
2019-08-12 13:20:00,43.79,43.82,43.73,43.73,18608.0,36.9191,36.9444,36.8686,36.8686,18608.0
2019-08-12 13:30:00,43.73,43.74,43.67,43.68,20585.0,36.8686,36.877,36.818,36.8264,20585.0
2019-08-12 13:40:00,43.68,43.85,43.68,43.82,36413.0,36.8264,36.9697,36.8264,36.9444,36413.0
2019-08-12 13:50:00,43.82,43.82,43.73,43.76,18984.0,36.9444,36.9444,36.8686,36.8939,18984.0
2019-08-12 14:00:00,43.76,43.86,43.74,43.85,36786.0,36.8939,36.9782,36.877,36.9697,36786.0
2019-08-12 14:10:00,43.85,43.96,43.78,43.8,50959.0,36.9697,37.0625,36.9107,36.9276,50959.0
2019-08-12 14:20:00,43.79,43.86,43.78,43.83,21570.0,36.9191,36.9782,36.9107,36.9529,21570.0
2019-08-12 14:30:00,43.83,43.92,43.81,43.84,29600.0,36.9529,37.0287,36.936,36.9613,29600.0
2019-08-12 14:40:00,43.84,43.85,43.65,43.67,55120.0,36.9613,36.9697,36.8011,36.818,55120.0
2019-08-12 14:50:00,43.68,43.74,43.66,43.7,24879.0,36.8264,36.877,36.8095,36.8433,24879.0
2019-08-12 15:00:00,43.69,43.77,43.64,43.65,50940.0,36.8348,36.9023,36.7927,36.8011,50940.0
2019-08-12 15:10:00,43.65,43.73,43.63,43.71,27750.0,36.8011,36.8686,36.7842,36.8517,27750.0
2019-08-12 15:20:00,43.71,43.71,43.63,43.69,29097.0,36.8517,36.8517,36.7842,36.8348,29097.0
2019-08-12 15:30:00,43.7,43.75,43.69,43.75,4482.0,36.8433,36.8854,36.8348,36.8854,4482.0
2019-08-12 15:40:00,43.75,43.82,43.75,43.77,9968.0,36.8854,36.9444,36.8854,36.9023,9968.0
2019-08-12 15:50:00,43.77,43.88,43.73,43.78,47239.0,36.9023,36.995,36.8686,36.9107,47239.0
2019-08-13 09:30:00,43.97,44.19,43.56,44.17,32789.0,37.0709,37.2564,36.7252,37.2395,32789.0
2019-08-13 09:40:00,44.17,44.73,44.0,44.66,25501.0,37.2395,37.7117,37.0962,37.6526,25501.0
2019-08-13 09:50:00,44.65,44.87,44.54,44.77,31735.0,37.6442,37.8297,37.5515,37.7454,31735.0
2019-08-13 10:00:00,44.75,44.96,44.75,44.84,39211.0,37.7285,37.9056,37.7285,37.8044,39211.0
2019-08-13 10:10:00,44.88,45.16,44.8,45.15,61208.0,37.8381,38.0742,37.7707,38.0658,61208.0
2019-08-13 10:20:00,45.12,45.32,45.1,45.17,44480.0,38.0405,38.2091,38.0236,38.0826,44480.0
2019-08-13 10:30:00,45.17,45.24,45.13,45.21,33029.0,38.0826,38.1416,38.0489,38.1163,33029.0
2019-08-13 10:40:00,45.22,45.26,44.93,44.96,44495.0,38.1248,38.1585,37.8803,37.9056,44495.0
2019-08-13 10:50:00,44.93,45.02,44.88,44.91,29385.0,37.8803,37.9562,37.8381,37.8634,29385.0
2019-08-13 11:00:00,44.9,45.06,44.87,45.06,22333.0,37.855,37.9899,37.8297,37.9899,22333.0
2019-08-13 11:10:00,45.05,45.11,44.91,44.91,38377.0,37.9814,38.032,37.8634,37.8634,38377.0
2019-08-13 11:20:00,44.93,44.96,44.7,44.71,34635.0,37.8803,37.9056,37.6864,37.6948,34635.0
2019-08-13 11:30:00,44.71,44.77,44.63,44.76,22134.0,37.6948,37.7454,37.6273,37.7369,22134.0
2019-08-13 11:40:00,44.75,44.89,44.75,44.89,16658.0,37.7285,37.8465,37.7285,37.8465,16658.0
2019-08-13 11:50:00,44.89,44.97,44.87,44.95,14749.0,37.8465,37.914,37.8297,37.8971,14749.0
2019-08-13 12:00:00,44.93,44.97,44.88,44.91,37906.0,37.8803,37.914,37.8381,37.8634,37906.0
2019-08-13 12:10:00,44.91,45.0,44.88,45.0,19549.0,37.8634,37.9393,37.8381,37.9393,19549.0
2019-08-13 12:20:00,45.0,45.1,45.0,45.05,21382.0,37.9393,38.0236,37.9393,37.9814,21382.0
2019-08-13 12:30:00,45.05,45.08,45.03,45.07,21787.0,37.9814,38.0067,37.9646,37.9983,21787.0
2019-08-13 12:40:00,45.06,45.09,45.02,45.02,43585.0,37.9899,38.0152,37.9562,37.9562,43585.0
2019-08-13 12:50:00,45.03,45.04,44.92,44.97,17597.0,37.9646,37.973,37.8718,37.914,17597.0
2019-08-13 13:00:00,45.0,45.09,44.96,45.07,18389.0,37.9393,38.0152,37.9056,37.9983,18389.0
2019-08-13 13:10:00,45.08,45.16,44.94,44.94,25471.0,38.0067,38.0742,37.8887,37.8887,25471.0
2019-08-13 13:20:00,44.92,44.96,44.9,44.91,54729.0,37.8718,37.9056,37.855,37.8634,54729.0
2019-08-13 13:30:00,44.91,44.93,44.78,44.88,33984.0,37.8634,37.8803,37.7538,37.8381,33984.0
2019-08-13 13:40:00,44.87,44.9,44.83,44.84,26492.0,37.8297,37.855,37.796,37.8044,26492.0
2019-08-13 13:50:00,44.85,44.9,44.83,44.87,20840.0,37.8128,37.855,37.796,37.8297,20840.0
2019-08-13 14:00:00,44.88,44.97,44.88,44.97,18735.0,37.8381,37.914,37.8381,37.914,18735.0
2019-08-13 14:10:00,44.97,45.02,44.94,44.97,38233.0,37.914,37.9562,37.8887,37.914,38233.0
2019-08-13 14:20:00,44.96,44.97,44.83,44.92,35609.0,37.9056,37.914,37.796,37.8718,35609.0
2019-08-13 14:30:00,44.91,44.94,44.87,44.93,16241.0,37.8634,37.8887,37.8297,37.8803,16241.0
2019-08-13 14:40:00,44.94,44.95,44.76,44.78,22451.0,37.8887,37.8971,37.7369,37.7538,22451.0
2019-08-13 14:50:00,44.79,44.86,44.75,44.76,23823.0,37.7622,37.8213,37.7285,37.7369,23823.0
2019-08-13 15:00:00,44.77,44.79,44.72,44.77,26943.0,37.7454,37.7622,37.7032,37.7454,26943.0
2019-08-13 15:10:00,44.76,44.77,44.71,44.73,27236.0,37.7369,37.7454,37.6948,37.7117,27236.0
2019-08-13 15:20:00,44.74,44.75,44.66,44.7,33200.0,37.7201,37.7285,37.6526,37.6864,33200.0
2019-08-13 15:30:00,44.7,44.72,44.67,44.7,43431.0,37.6864,37.7032,37.6611,37.6864,43431.0
2019-08-13 15:40:00,44.7,44.73,44.61,44.66,72550.0,37.6864,37.7117,37.6105,37.6526,72550.0
2019-08-13 15:50:00,44.66,44.81,44.61,44.67,226838.0,37.6526,37.7791,37.6105,37.6611,226838.0
2019-08-14 09:30:00,44.1,44.18,43.76,43.81,46370.0,37.1805,37.248,36.8939,36.936,46370.0
2019-08-14 09:40:00,43.82,43.82,43.44,43.63,33389.0,36.9444,36.9444,36.6241,36.7842,33389.0
2019-08-14 09:50:00,43.61,43.66,43.4,43.55,33250.0,36.7674,36.8095,36.5903,36.7168,33250.0
2019-08-14 10:00:00,43.54,43.56,43.41,43.5,27926.0,36.7084,36.7252,36.5988,36.6746,27926.0
2019-08-14 10:10:00,43.47,43.49,43.39,43.43,23732.0,36.6494,36.6662,36.5819,36.6156,23732.0
2019-08-14 10:20:00,43.43,43.65,43.43,43.62,30407.0,36.6156,36.8011,36.6156,36.7758,30407.0
2019-08-14 10:30:00,43.64,43.65,43.56,43.6,23158.0,36.7927,36.8011,36.7252,36.759,23158.0
2019-08-14 10:40:00,43.59,43.77,43.58,43.7,27364.0,36.7505,36.9023,36.7421,36.8433,27364.0
2019-08-14 10:50:00,43.71,43.78,43.56,43.56,20375.0,36.8517,36.9107,36.7252,36.7252,20375.0
2019-08-14 11:00:00,43.55,43.6,43.39,43.47,21081.0,36.7168,36.759,36.5819,36.6494,21081.0
2019-08-14 11:10:00,43.47,43.47,43.16,43.19,228914.0,36.6494,36.6494,36.388,36.4133,228914.0
2019-08-14 11:20:00,43.17,43.25,43.13,43.18,65169.0,36.3964,36.4639,36.3627,36.4049,65169.0
2019-08-14 11:30:00,43.18,43.19,43.05,43.05,51741.0,36.4049,36.4133,36.2953,36.2953,51741.0
2019-08-14 11:40:00,43.05,43.22,43.04,43.18,48057.0,36.2953,36.4386,36.2868,36.4049,48057.0
2019-08-14 11:50:00,43.2,43.23,43.14,43.19,48804.0,36.4217,36.447,36.3711,36.4133,48804.0
2019-08-14 12:00:00,43.17,43.18,43.06,43.15,43173.0,36.3964,36.4049,36.3037,36.3796,43173.0
2019-08-14 12:10:00,43.16,43.38,43.13,43.37,19588.0,36.388,36.5735,36.3627,36.565,19588.0
2019-08-14 12:20:00,43.38,43.45,43.32,43.37,19087.0,36.5735,36.6325,36.5229,36.565,19087.0
2019-08-14 12:30:00,43.36,43.44,43.36,43.41,17456.0,36.5566,36.6241,36.5566,36.5988,17456.0
2019-08-14 12:40:00,43.42,43.42,43.2,43.23,71388.0,36.6072,36.6072,36.4217,36.447,71388.0
2019-08-14 12:50:00,43.23,43.23,43.01,43.04,39033.0,36.447,36.447,36.2615,36.2868,39033.0
2019-08-14 13:00:00,43.04,43.1,42.97,43.08,31817.0,36.2868,36.3374,36.2278,36.3205,31817.0
2019-08-14 13:10:00,43.09,43.18,43.08,43.12,23368.0,36.329,36.4049,36.3205,36.3543,23368.0
2019-08-14 13:20:00,43.12,43.34,43.1,43.21,22116.0,36.3543,36.5398,36.3374,36.4301,22116.0
2019-08-14 13:30:00,43.23,43.37,43.23,43.34,28075.0,36.447,36.565,36.447,36.5398,28075.0
2019-08-14 13:40:00,43.34,43.38,43.28,43.33,19797.0,36.5398,36.5735,36.4892,36.5313,19797.0
2019-08-14 13:50:00,43.34,43.36,43.27,43.31,20166.0,36.5398,36.5566,36.4807,36.5145,20166.0
2019-08-14 14:00:00,43.31,43.31,43.23,43.25,30778.0,36.5145,36.5145,36.447,36.4639,30778.0
2019-08-14 14:10:00,43.26,43.3,43.22,43.25,58454.0,36.4723,36.506,36.4386,36.4639,58454.0
2019-08-14 14:20:00,43.24,43.25,43.15,43.23,38934.0,36.4554,36.4639,36.3796,36.447,38934.0
2019-08-14 14:30:00,43.23,43.26,43.01,43.02,53132.0,36.447,36.4723,36.2615,36.27,53132.0
2019-08-14 14:40:00,43.01,43.05,42.79,42.8,66711.0,36.2615,36.2953,36.076,36.0845,66711.0
2019-08-14 14:50:00,42.8,42.87,42.72,42.77,58456.0,36.0845,36.1435,36.017,36.0592,58456.0
2019-08-14 15:00:00,42.78,42.91,42.75,42.83,54963.0,36.0676,36.1772,36.0423,36.1098,54963.0
2019-08-14 15:10:00,42.83,42.86,42.64,42.64,56939.0,36.1098,36.1351,35.9496,35.9496,56939.0
2019-08-14 15:20:00,42.63,42.71,42.51,42.65,88643.0,35.9412,36.0086,35.84,35.958,88643.0
2019-08-14 15:30:00,42.64,42.73,42.56,42.65,85281.0,35.9496,36.0255,35.8821,35.958,85281.0
2019-08-14 15:40:00,42.64,42.65,42.46,42.55,229381.0,35.9496,35.958,35.7978,35.8737,229381.0
2019-08-14 15:50:00,42.56,42.57,42.38,42.42,319735.0,35.8821,35.8906,35.7304,35.7641,319735.0
2019-08-15 09:30:00,42.54,42.74,42.32,42.39,37144.0,35.8653,36.0339,35.6798,35.7388,37144.0
2019-08-15 09:40:00,42.36,42.39,42.18,42.21,19532.0,35.7135,35.7388,35.5618,35.5871,19532.0
2019-08-15 09:50:00,42.18,42.32,42.14,42.26,34953.0,35.5618,35.6798,35.528,35.6292,34953.0
2019-08-15 10:00:00,42.26,42.48,42.26,42.46,38153.0,35.6292,35.8147,35.6292,35.7978,38153.0
2019-08-15 10:10:00,42.44,42.57,42.4,42.54,20435.0,35.781,35.8906,35.7472,35.8653,20435.0
2019-08-15 10:20:00,42.55,42.59,42.42,42.42,33514.0,35.8737,35.9074,35.7641,35.7641,33514.0
2019-08-15 10:30:00,42.41,42.55,42.34,42.5,48407.0,35.7557,35.8737,35.6967,35.8316,48407.0
2019-08-15 10:40:00,42.49,42.7,42.47,42.62,20463.0,35.8231,36.0002,35.8063,35.9327,20463.0
2019-08-15 10:50:00,42.6,42.73,42.59,42.64,22031.0,35.9159,36.0255,35.9074,35.9496,22031.0
2019-08-15 11:00:00,42.63,42.64,42.48,42.48,38451.0,35.9412,35.9496,35.8147,35.8147,38451.0
2019-08-15 11:10:00,42.48,42.48,42.34,42.34,17950.0,35.8147,35.8147,35.6967,35.6967,17950.0
2019-08-15 11:20:00,42.33,42.45,42.29,42.41,28630.0,35.6882,35.7894,35.6545,35.7557,28630.0
2019-08-15 11:30:00,42.44,42.53,42.42,42.5,27254.0,35.781,35.8568,35.7641,35.8316,27254.0
2019-08-15 11:40:00,42.51,42.58,42.43,42.43,16464.0,35.84,35.899,35.7725,35.7725,16464.0
2019-08-15 11:50:00,42.43,42.54,42.4,42.53,15429.0,35.7725,35.8653,35.7472,35.8568,15429.0
2019-08-15 12:00:00,42.52,42.58,42.4,42.41,26675.0,35.8484,35.899,35.7472,35.7557,26675.0
2019-08-15 12:10:00,42.41,42.47,42.39,42.47,16457.0,35.7557,35.8063,35.7388,35.8063,16457.0
2019-08-15 12:20:00,42.46,42.46,42.29,42.29,25584.0,35.7978,35.7978,35.6545,35.6545,25584.0
2019-08-15 12:30:00,42.29,42.44,42.29,42.33,37404.0,35.6545,35.781,35.6545,35.6882,37404.0
2019-08-15 12:40:00,42.33,42.37,42.29,42.33,28448.0,35.6882,35.7219,35.6545,35.6882,28448.0
2019-08-15 12:50:00,42.33,42.4,42.26,42.38,34840.0,35.6882,35.7472,35.6292,35.7304,34840.0
2019-08-15 13:00:00,42.37,42.5,42.37,42.46,15640.0,35.7219,35.8316,35.7219,35.7978,15640.0
2019-08-15 13:10:00,42.44,42.45,42.34,42.35,24722.0,35.781,35.7894,35.6967,35.7051,24722.0
2019-08-15 13:20:00,42.35,42.37,42.23,42.25,20545.0,35.7051,35.7219,35.6039,35.6208,20545.0
2019-08-15 13:30:00,42.25,42.29,42.17,42.19,20755.0,35.6208,35.6545,35.5533,35.5702,20755.0
2019-08-15 13:40:00,42.21,42.22,42.04,42.06,19044.0,35.5871,35.5955,35.4437,35.4606,19044.0
2019-08-15 13:50:00,42.07,42.14,41.93,41.96,39700.0,35.469,35.528,35.351,35.3763,39700.0
2019-08-15 14:00:00,41.95,42.22,41.91,42.18,29080.0,35.3678,35.5955,35.3341,35.5618,29080.0
2019-08-15 14:10:00,42.2,42.3,42.2,42.22,27036.0,35.5786,35.6629,35.5786,35.5955,27036.0
2019-08-15 14:20:00,42.22,42.31,42.22,42.23,24580.0,35.5955,35.6714,35.5955,35.6039,24580.0
2019-08-15 14:30:00,42.24,42.26,42.11,42.17,26341.0,35.6123,35.6292,35.5027,35.5533,26341.0
2019-08-15 14:40:00,42.19,42.24,42.16,42.18,23419.0,35.5702,35.6123,35.5449,35.5618,23419.0
2019-08-15 14:50:00,42.19,42.2,42.1,42.1,27072.0,35.5702,35.5786,35.4943,35.4943,27072.0
2019-08-15 15:00:00,42.1,42.27,42.1,42.24,66641.0,35.4943,35.6376,35.4943,35.6123,66641.0
2019-08-15 15:10:00,42.23,42.26,42.16,42.16,44038.0,35.6039,35.6292,35.5449,35.5449,44038.0
2019-08-15 15:20:00,42.17,42.2,42.07,42.07,64823.0,35.5533,35.5786,35.469,35.469,64823.0
2019-08-15 15:30:00,42.07,42.16,42.05,42.09,60699.0,35.469,35.5449,35.4522,35.4859,60699.0
2019-08-15 15:40:00,42.11,42.18,42.08,42.11,73635.0,35.5027,35.5618,35.4775,35.5027,73635.0
2019-08-15 15:50:00,42.12,42.2,41.97,41.97,235046.0,35.5112,35.5786,35.3847,35.3847,235046.0
2019-08-16 09:30:00,42.21,42.44,42.13,42.33,77540.0,35.5871,35.781,35.5196,35.6882,77540.0
2019-08-16 09:40:00,42.38,42.71,42.38,42.71,20963.0,35.7304,36.0086,35.7304,36.0086,20963.0
2019-08-16 09:50:00,42.71,42.74,42.38,42.45,19719.0,36.0086,36.0339,35.7304,35.7894,19719.0
2019-08-16 10:00:00,42.44,42.64,42.4,42.63,40889.0,35.781,35.9496,35.7472,35.9412,40889.0
2019-08-16 10:10:00,42.63,42.78,42.58,42.67,30733.0,35.9412,36.0676,35.899,35.9749,30733.0
2019-08-16 10:20:00,42.66,42.88,42.61,42.62,24534.0,35.9664,36.1519,35.9243,35.9327,24534.0
2019-08-16 10:30:00,42.64,42.64,42.56,42.57,14213.0,35.9496,35.9496,35.8821,35.8906,14213.0
2019-08-16 10:40:00,42.56,42.71,42.56,42.7,13768.0,35.8821,36.0086,35.8821,36.0002,13768.0
2019-08-16 10:50:00,42.7,42.94,42.68,42.92,48925.0,36.0002,36.2025,35.9833,36.1857,48925.0
2019-08-16 11:00:00,42.92,43.06,42.85,43.05,77507.0,36.1857,36.3037,36.1266,36.2953,77507.0
2019-08-16 11:10:00,43.03,43.05,42.86,42.97,53158.0,36.2784,36.2953,36.1351,36.2278,53158.0
2019-08-16 11:20:00,42.97,43.04,42.97,43.04,22264.0,36.2278,36.2868,36.2278,36.2868,22264.0
2019-08-16 11:30:00,43.03,43.17,43.02,43.16,29328.0,36.2784,36.3964,36.27,36.388,29328.0
2019-08-16 11:40:00,43.16,43.16,43.07,43.14,16926.0,36.388,36.388,36.3121,36.3711,16926.0
2019-08-16 11:50:00,43.13,43.17,43.05,43.05,19121.0,36.3627,36.3964,36.2953,36.2953,19121.0
2019-08-16 12:00:00,43.03,43.04,42.92,42.96,14873.0,36.2784,36.2868,36.1857,36.2194,14873.0
2019-08-16 12:10:00,42.96,42.97,42.9,42.95,22005.0,36.2194,36.2278,36.1688,36.2109,22005.0
2019-08-16 12:20:00,42.95,43.05,42.9,43.03,40038.0,36.2109,36.2953,36.1688,36.2784,40038.0
2019-08-16 12:30:00,43.01,43.08,43.0,43.06,31678.0,36.2615,36.3205,36.2531,36.3037,31678.0
2019-08-16 12:40:00,43.07,43.12,43.05,43.07,15178.0,36.3121,36.3543,36.2953,36.3121,15178.0
2019-08-16 12:50:00,43.07,43.09,43.02,43.05,17897.0,36.3121,36.329,36.27,36.2953,17897.0
2019-08-16 13:00:00,43.06,43.11,43.05,43.11,15881.0,36.3037,36.3458,36.2953,36.3458,15881.0
2019-08-16 13:10:00,43.1,43.13,43.06,43.11,14535.0,36.3374,36.3627,36.3037,36.3458,14535.0
2019-08-16 13:20:00,43.1,43.14,43.09,43.13,8917.0,36.3374,36.3711,36.329,36.3627,8917.0
2019-08-16 13:30:00,43.12,43.14,43.06,43.07,21434.0,36.3543,36.3711,36.3037,36.3121,21434.0
2019-08-16 13:40:00,43.08,43.12,43.06,43.1,14451.0,36.3205,36.3543,36.3037,36.3374,14451.0
2019-08-16 13:50:00,43.1,43.13,43.08,43.1,9167.0,36.3374,36.3627,36.3205,36.3374,9167.0
2019-08-16 14:00:00,43.11,43.11,43.05,43.09,20251.0,36.3458,36.3458,36.2953,36.329,20251.0
2019-08-16 14:10:00,43.08,43.1,42.99,42.99,22588.0,36.3205,36.3374,36.2447,36.2447,22588.0
2019-08-16 14:20:00,42.98,43.02,42.91,43.0,16480.0,36.2362,36.27,36.1772,36.2531,16480.0
2019-08-16 14:30:00,43.01,43.02,42.93,42.95,29571.0,36.2615,36.27,36.1941,36.2109,29571.0
2019-08-16 14:40:00,42.95,43.12,42.95,43.11,27567.0,36.2109,36.3543,36.2109,36.3458,27567.0
2019-08-16 14:50:00,43.11,43.17,43.05,43.15,32025.0,36.3458,36.3964,36.2953,36.3796,32025.0
2019-08-16 15:00:00,43.14,43.18,43.11,43.12,35257.0,36.3711,36.4049,36.3458,36.3543,35257.0
2019-08-16 15:10:00,43.11,43.16,43.06,43.13,62436.0,36.3458,36.388,36.3037,36.3627,62436.0
2019-08-16 15:20:00,43.13,43.16,43.05,43.1,54603.0,36.3627,36.388,36.2953,36.3374,54603.0
2019-08-16 15:30:00,43.1,43.14,43.08,43.12,29758.0,36.3374,36.3711,36.3205,36.3543,29758.0
2019-08-16 15:40:00,43.12,43.2,43.1,43.18,55526.0,36.3543,36.4217,36.3374,36.4049,55526.0
2019-08-16 15:50:00,43.19,43.32,43.16,43.18,209512.0,36.4133,36.5229,36.388,36.4049,209512.0
2019-08-19 09:30:00,43.64,43.72,43.41,43.67,50058.0,36.7927,36.8601,36.5988,36.818,50058.0
2019-08-19 09:40:00,43.67,43.9,43.65,43.9,24084.0,36.818,37.0119,36.8011,37.0119,24084.0
2019-08-19 09:50:00,43.91,44.01,43.84,43.94,28023.0,37.0203,37.1046,36.9613,37.0456,28023.0
2019-08-19 10:00:00,43.92,44.04,43.9,43.95,29156.0,37.0287,37.1299,37.0119,37.054,29156.0
2019-08-19 10:10:00,43.93,43.96,43.81,43.85,24597.0,37.0372,37.0625,36.936,36.9697,24597.0
2019-08-19 10:20:00,43.85,43.89,43.78,43.84,26598.0,36.9697,37.0035,36.9107,36.9613,26598.0
2019-08-19 10:30:00,43.83,43.85,43.78,43.83,16208.0,36.9529,36.9697,36.9107,36.9529,16208.0
2019-08-19 10:40:00,43.84,43.92,43.78,43.84,17702.0,36.9613,37.0287,36.9107,36.9613,17702.0
2019-08-19 10:50:00,43.83,43.83,43.71,43.73,16049.0,36.9529,36.9529,36.8517,36.8686,16049.0
2019-08-19 11:00:00,43.74,43.81,43.71,43.74,16499.0,36.877,36.936,36.8517,36.877,16499.0
2019-08-19 11:10:00,43.76,43.77,43.66,43.68,20946.0,36.8939,36.9023,36.8095,36.8264,20946.0
2019-08-19 11:20:00,43.67,43.77,43.67,43.7,17500.0,36.818,36.9023,36.818,36.8433,17500.0
2019-08-19 11:30:00,43.72,43.73,43.58,43.59,14234.0,36.8601,36.8686,36.7421,36.7505,14234.0
2019-08-19 11:40:00,43.59,43.6,43.53,43.54,12474.0,36.7505,36.759,36.6999,36.7084,12474.0
2019-08-19 11:50:00,43.54,43.57,43.51,43.52,10652.0,36.7084,36.7337,36.6831,36.6915,10652.0
2019-08-19 12:00:00,43.53,43.67,43.5,43.67,15372.0,36.6999,36.818,36.6746,36.818,15372.0
2019-08-19 12:10:00,43.67,43.72,43.67,43.68,10099.0,36.818,36.8601,36.818,36.8264,10099.0
2019-08-19 12:20:00,43.69,43.7,43.65,43.67,10077.0,36.8348,36.8433,36.8011,36.818,10077.0
2019-08-19 12:30:00,43.66,43.66,43.61,43.64,12357.0,36.8095,36.8095,36.7674,36.7927,12357.0
2019-08-19 12:40:00,43.64,43.7,43.63,43.68,14164.0,36.7927,36.8433,36.7842,36.8264,14164.0
2019-08-19 12:50:00,43.68,43.74,43.68,43.73,7540.0,36.8264,36.877,36.8264,36.8686,7540.0
2019-08-19 13:00:00,43.73,43.76,43.69,43.74,12061.0,36.8686,36.8939,36.8348,36.877,12061.0
2019-08-19 13:10:00,43.75,43.82,43.74,43.81,13004.0,36.8854,36.9444,36.877,36.936,13004.0
2019-08-19 13:20:00,43.81,43.83,43.77,43.81,27466.0,36.936,36.9529,36.9023,36.936,27466.0
2019-08-19 13:30:00,43.8,43.8,43.68,43.68,14137.0,36.9276,36.9276,36.8264,36.8264,14137.0
2019-08-19 13:40:00,43.69,43.69,43.63,43.66,15641.0,36.8348,36.8348,36.7842,36.8095,15641.0
2019-08-19 13:50:00,43.66,43.66,43.57,43.59,12577.0,36.8095,36.8095,36.7337,36.7505,12577.0
2019-08-19 14:00:00,43.59,43.59,43.54,43.57,22581.0,36.7505,36.7505,36.7084,36.7337,22581.0
2019-08-19 14:10:00,43.57,43.65,43.51,43.65,25125.0,36.7337,36.8011,36.6831,36.8011,25125.0
2019-08-19 14:20:00,43.64,43.65,43.57,43.63,20331.0,36.7927,36.8011,36.7337,36.7842,20331.0
2019-08-19 14:30:00,43.63,43.64,43.57,43.6,11716.0,36.7842,36.7927,36.7337,36.759,11716.0
2019-08-19 14:40:00,43.58,43.65,43.57,43.58,21573.0,36.7421,36.8011,36.7337,36.7421,21573.0
2019-08-19 14:50:00,43.59,43.67,43.59,43.64,30708.0,36.7505,36.818,36.7505,36.7927,30708.0
2019-08-19 15:00:00,43.64,43.66,43.55,43.6,33078.0,36.7927,36.8095,36.7168,36.759,33078.0
2019-08-19 15:10:00,43.59,43.69,43.59,43.69,27095.0,36.7505,36.8348,36.7505,36.8348,27095.0
2019-08-19 15:20:00,43.69,43.69,43.56,43.62,33585.0,36.8348,36.8348,36.7252,36.7758,33585.0
2019-08-19 15:30:00,43.62,43.63,43.53,43.53,46447.0,36.7758,36.7842,36.6999,36.6999,46447.0
2019-08-19 15:40:00,43.53,43.53,43.36,43.5,68736.0,36.6999,36.6999,36.5566,36.6746,68736.0
2019-08-19 15:50:00,43.5,43.56,43.45,43.48,115856.0,36.6746,36.7252,36.6325,36.6578,115856.0
2019-08-20 09:30:00,44.08,44.2,43.8,43.99,103816.0,37.1636,37.2648,36.9276,37.0878,103816.0
2019-08-20 09:40:00,44.0,44.09,43.92,43.95,37473.0,37.0962,37.1721,37.0287,37.054,37473.0
2019-08-20 09:50:00,43.97,44.07,43.9,43.98,43189.0,37.0709,37.1552,37.0119,37.0793,43189.0
2019-08-20 10:00:00,43.99,44.37,43.96,44.36,83720.0,37.0878,37.4081,37.0625,37.3997,83720.0
2019-08-20 10:10:00,44.35,44.51,44.29,44.49,43172.0,37.3913,37.5262,37.3407,37.5093,43172.0
2019-08-20 10:20:00,44.51,44.51,44.33,44.41,29350.0,37.5262,37.5262,37.3744,37.4419,29350.0
2019-08-20 10:30:00,44.41,44.44,44.26,44.32,32317.0,37.4419,37.4672,37.3154,37.366,32317.0
2019-08-20 10:40:00,44.32,44.4,44.25,44.4,34227.0,37.366,37.4334,37.307,37.4334,34227.0
2019-08-20 10:50:00,44.38,44.46,44.32,44.41,44237.0,37.4166,37.484,37.366,37.4419,44237.0
2019-08-20 11:00:00,44.4,44.47,44.29,44.36,36732.0,37.4334,37.4924,37.3407,37.3997,36732.0
2019-08-20 11:10:00,44.36,44.42,44.33,44.35,31061.0,37.3997,37.4503,37.3744,37.3913,31061.0
2019-08-20 11:20:00,44.35,44.42,44.27,44.28,28862.0,37.3913,37.4503,37.3238,37.3323,28862.0
2019-08-20 11:30:00,44.29,44.42,44.28,44.36,38888.0,37.3407,37.4503,37.3323,37.3997,38888.0
2019-08-20 11:40:00,44.35,44.36,44.17,44.24,27262.0,37.3913,37.3997,37.2395,37.2985,27262.0
2019-08-20 11:50:00,44.24,44.31,44.21,44.21,22431.0,37.2985,37.3576,37.2732,37.2732,22431.0
2019-08-20 12:00:00,44.23,44.28,44.18,44.18,19847.0,37.2901,37.3323,37.248,37.248,19847.0
2019-08-20 12:10:00,44.17,44.27,44.17,44.27,22367.0,37.2395,37.3238,37.2395,37.3238,22367.0
2019-08-20 12:20:00,44.27,44.29,44.14,44.14,22319.0,37.3238,37.3407,37.2142,37.2142,22319.0
2019-08-20 12:30:00,44.14,44.14,43.99,44.04,28756.0,37.2142,37.2142,37.0878,37.1299,28756.0
2019-08-20 12:40:00,44.05,44.13,44.04,44.1,56032.0,37.1383,37.2058,37.1299,37.1805,56032.0
2019-08-20 12:50:00,44.11,44.15,43.93,43.96,39659.0,37.1889,37.2227,37.0372,37.0625,39659.0
2019-08-20 13:00:00,43.95,43.99,43.88,43.98,16551.0,37.054,37.0878,36.995,37.0793,16551.0
2019-08-20 13:10:00,43.98,44.0,43.94,43.99,22956.0,37.0793,37.0962,37.0456,37.0878,22956.0
2019-08-20 13:20:00,43.98,44.0,43.91,43.91,27155.0,37.0793,37.0962,37.0203,37.0203,27155.0
2019-08-20 13:30:00,43.91,43.93,43.66,43.67,35736.0,37.0203,37.0372,36.8095,36.818,35736.0
2019-08-20 13:40:00,43.65,43.77,43.65,43.75,21687.0,36.8011,36.9023,36.8011,36.8854,21687.0
2019-08-20 13:50:00,43.75,43.91,43.74,43.88,33513.0,36.8854,37.0203,36.877,36.995,33513.0
2019-08-20 14:00:00,43.89,43.92,43.77,43.79,38010.0,37.0035,37.0287,36.9023,36.9191,38010.0
2019-08-20 14:10:00,43.79,43.83,43.74,43.82,18204.0,36.9191,36.9529,36.877,36.9444,18204.0
2019-08-20 14:20:00,43.83,43.86,43.76,43.8,20263.0,36.9529,36.9782,36.8939,36.9276,20263.0
2019-08-20 14:30:00,43.79,44.01,43.77,43.99,65468.0,36.9191,37.1046,36.9023,37.0878,65468.0
2019-08-20 14:40:00,44.0,44.02,43.91,44.0,27198.0,37.0962,37.1131,37.0203,37.0962,27198.0
2019-08-20 14:50:00,43.99,44.01,43.92,43.95,24122.0,37.0878,37.1046,37.0287,37.054,24122.0
2019-08-20 15:00:00,43.95,43.95,43.75,43.75,25822.0,37.054,37.054,36.8854,36.8854,25822.0
2019-08-20 15:10:00,43.75,43.78,43.68,43.76,36831.0,36.8854,36.9107,36.8264,36.8939,36831.0
2019-08-20 15:20:00,43.76,43.85,43.73,43.83,43805.0,36.8939,36.9697,36.8686,36.9529,43805.0
2019-08-20 15:30:00,43.84,43.88,43.75,43.82,61651.0,36.9613,36.995,36.8854,36.9444,61651.0
2019-08-20 15:40:00,43.82,43.87,43.78,43.83,78592.0,36.9444,36.9866,36.9107,36.9529,78592.0
2019-08-20 15:50:00,43.83,43.84,43.67,43.74,200297.0,36.9529,36.9613,36.818,36.877,200297.0
2019-08-21 09:30:00,43.42,43.99,43.2,43.68,104130.0,36.6072,37.0878,36.4217,36.8264,104130.0
2019-08-21 09:40:00,43.7,44.3,43.69,44.27,61723.0,36.8433,37.3491,36.8348,37.3238,61723.0
2019-08-21 09:50:00,44.25,44.26,43.71,43.71,40555.0,37.307,37.3154,36.8517,36.8517,40555.0
2019-08-21 10:00:00,43.71,44.09,43.63,44.09,26392.0,36.8517,37.1721,36.7842,37.1721,26392.0
2019-08-21 10:10:00,44.1,44.2,43.95,44.05,29626.0,37.1805,37.2648,37.054,37.1383,29626.0
2019-08-21 10:20:00,44.02,44.23,44.02,44.11,22047.0,37.1131,37.2901,37.1131,37.1889,22047.0
2019-08-21 10:30:00,44.11,44.11,43.91,43.95,21621.0,37.1889,37.1889,37.0203,37.054,21621.0
2019-08-21 10:40:00,43.93,43.96,43.85,43.88,21734.0,37.0372,37.0625,36.9697,36.995,21734.0
2019-08-21 10:50:00,43.87,44.07,43.84,44.02,25357.0,36.9866,37.1552,36.9613,37.1131,25357.0
2019-08-21 11:00:00,44.02,44.21,44.01,44.21,20922.0,37.1131,37.2732,37.1046,37.2732,20922.0
2019-08-21 11:10:00,44.21,44.24,44.08,44.11,17629.0,37.2732,37.2985,37.1636,37.1889,17629.0
2019-08-21 11:20:00,44.11,44.17,44.04,44.08,32989.0,37.1889,37.2395,37.1299,37.1636,32989.0
2019-08-21 11:30:00,44.12,44.16,44.0,44.02,123880.0,37.1974,37.2311,37.0962,37.1131,123880.0
2019-08-21 11:40:00,44.02,44.2,44.02,44.14,10634.0,37.1131,37.2648,37.1131,37.2142,10634.0
2019-08-21 11:50:00,44.14,44.2,44.1,44.19,16165.0,37.2142,37.2648,37.1805,37.2564,16165.0
2019-08-21 12:00:00,44.19,44.21,44.18,44.21,23436.0,37.2564,37.2732,37.248,37.2732,23436.0
2019-08-21 12:10:00,44.21,44.26,44.19,44.26,70375.0,37.2732,37.3154,37.2564,37.3154,70375.0
2019-08-21 12:20:00,44.27,44.31,44.24,44.28,79120.0,37.3238,37.3576,37.2985,37.3323,79120.0
2019-08-21 12:30:00,44.28,44.29,44.09,44.12,24533.0,37.3323,37.3407,37.1721,37.1974,24533.0
2019-08-21 12:40:00,44.12,44.13,44.09,44.09,6493.0,37.1974,37.2058,37.1721,37.1721,6493.0
2019-08-21 12:50:00,44.09,44.13,44.03,44.03,10000.0,37.1721,37.2058,37.1215,37.1215,10000.0
2019-08-21 13:00:00,44.03,44.09,43.99,44.0,10726.0,37.1215,37.1721,37.0878,37.0962,10726.0
2019-08-21 13:10:00,44.01,44.02,43.96,44.02,12651.0,37.1046,37.1131,37.0625,37.1131,12651.0
2019-08-21 13:20:00,44.03,44.05,44.01,44.04,10408.0,37.1215,37.1383,37.1046,37.1299,10408.0
2019-08-21 13:30:00,44.05,44.05,43.94,43.99,29904.0,37.1383,37.1383,37.0456,37.0878,29904.0
2019-08-21 13:40:00,43.99,44.0,43.92,43.92,21930.0,37.0878,37.0962,37.0287,37.0287,21930.0
2019-08-21 13:50:00,43.9,43.9,43.86,43.86,17331.0,37.0119,37.0119,36.9782,36.9782,17331.0
2019-08-21 14:00:00,43.85,43.87,43.76,43.78,31856.0,36.9697,36.9866,36.8939,36.9107,31856.0
2019-08-21 14:10:00,43.78,43.79,43.63,43.66,64471.0,36.9107,36.9191,36.7842,36.8095,64471.0
2019-08-21 14:20:00,43.66,43.73,43.64,43.7,22189.0,36.8095,36.8686,36.7927,36.8433,22189.0
2019-08-21 14:30:00,43.7,43.7,43.53,43.55,33620.0,36.8433,36.8433,36.6999,36.7168,33620.0
2019-08-21 14:40:00,43.55,43.62,43.54,43.59,44524.0,36.7168,36.7758,36.7084,36.7505,44524.0
2019-08-21 14:50:00,43.59,43.62,43.53,43.61,26435.0,36.7505,36.7758,36.6999,36.7674,26435.0
2019-08-21 15:00:00,43.62,43.74,43.62,43.73,25869.0,36.7758,36.877,36.7758,36.8686,25869.0
2019-08-21 15:10:00,43.74,43.8,43.72,43.76,23627.0,36.877,36.9276,36.8601,36.8939,23627.0
2019-08-21 15:20:00,43.78,43.78,43.7,43.73,28328.0,36.9107,36.9107,36.8433,36.8686,28328.0
2019-08-21 15:30:00,43.73,43.75,43.68,43.7,51094.0,36.8686,36.8854,36.8264,36.8433,51094.0
2019-08-21 15:40:00,43.7,43.71,43.67,43.68,69598.0,36.8433,36.8517,36.818,36.8264,69598.0
2019-08-21 15:50:00,43.68,43.72,43.56,43.59,203308.0,36.8264,36.8601,36.7252,36.7505,203308.0
2019-08-22 09:30:00,43.87,44.26,43.8,44.12,56919.0,36.9866,37.3154,36.9276,37.1974,56919.0
2019-08-22 09:40:00,44.12,44.2,43.97,43.97,32995.0,37.1974,37.2648,37.0709,37.0709,32995.0
2019-08-22 09:50:00,43.97,44.24,43.93,44.2,45095.0,37.0709,37.2985,37.0372,37.2648,45095.0
2019-08-22 10:00:00,44.21,44.4,44.18,44.34,66684.0,37.2732,37.4334,37.248,37.3828,66684.0
2019-08-22 10:10:00,44.34,44.49,44.26,44.35,71469.0,37.3828,37.5093,37.3154,37.3913,71469.0
2019-08-22 10:20:00,44.35,44.37,44.13,44.19,79958.0,37.3913,37.4081,37.2058,37.2564,79958.0
2019-08-22 10:30:00,44.2,44.2,43.97,44.02,47108.0,37.2648,37.2648,37.0709,37.1131,47108.0
2019-08-22 10:40:00,44.02,44.02,43.87,43.95,60251.0,37.1131,37.1131,36.9866,37.054,60251.0
2019-08-22 10:50:00,43.98,44.0,43.86,43.92,29532.0,37.0793,37.0962,36.9782,37.0287,29532.0
2019-08-22 11:00:00,43.93,44.0,43.85,44.0,27964.0,37.0372,37.0962,36.9697,37.0962,27964.0
2019-08-22 11:10:00,44.0,44.03,43.91,43.97,71673.0,37.0962,37.1215,37.0203,37.0709,71673.0
2019-08-22 11:20:00,43.96,44.01,43.87,43.89,26483.0,37.0625,37.1046,36.9866,37.0035,26483.0
2019-08-22 11:30:00,43.89,43.95,43.86,43.91,18301.0,37.0035,37.054,36.9782,37.0203,18301.0
2019-08-22 11:40:00,43.92,43.97,43.83,43.86,19098.0,37.0287,37.0709,36.9529,36.9782,19098.0
2019-08-22 11:50:00,43.86,43.96,43.81,43.93,19478.0,36.9782,37.0625,36.936,37.0372,19478.0
2019-08-22 12:00:00,43.92,44.01,43.89,43.99,41652.0,37.0287,37.1046,37.0035,37.0878,41652.0
2019-08-22 12:10:00,43.99,44.03,43.95,43.98,35273.0,37.0878,37.1215,37.054,37.0793,35273.0
2019-08-22 12:20:00,43.98,44.0,43.88,43.89,22510.0,37.0793,37.0962,36.995,37.0035,22510.0
2019-08-22 12:30:00,43.88,43.89,43.76,43.77,47117.0,36.995,37.0035,36.8939,36.9023,47117.0
2019-08-22 12:40:00,43.77,43.85,43.76,43.81,30355.0,36.9023,36.9697,36.8939,36.936,30355.0
2019-08-22 12:50:00,43.81,43.81,43.76,43.79,18940.0,36.936,36.936,36.8939,36.9191,18940.0
2019-08-22 13:00:00,43.77,43.86,43.77,43.8,58910.0,36.9023,36.9782,36.9023,36.9276,58910.0
2019-08-22 13:10:00,43.8,43.92,43.8,43.87,16507.0,36.9276,37.0287,36.9276,36.9866,16507.0
2019-08-22 13:20:00,43.87,43.97,43.87,43.94,27575.0,36.9866,37.0709,36.9866,37.0456,27575.0
2019-08-22 13:30:00,43.94,43.99,43.91,43.98,19093.0,37.0456,37.0878,37.0203,37.0793,19093.0
2019-08-22 13:40:00,43.97,43.97,43.78,43.84,54153.0,37.0709,37.0709,36.9107,36.9613,54153.0
2019-08-22 13:50:00,43.83,43.89,43.8,43.86,19913.0,36.9529,37.0035,36.9276,36.9782,19913.0
2019-08-22 14:00:00,43.86,43.94,43.85,43.88,45051.0,36.9782,37.0456,36.9697,36.995,45051.0
2019-08-22 14:10:00,43.87,43.95,43.85,43.88,92525.0,36.9866,37.054,36.9697,36.995,92525.0
2019-08-22 14:20:00,43.87,43.88,43.78,43.79,25159.0,36.9866,36.995,36.9107,36.9191,25159.0
2019-08-22 14:30:00,43.79,43.85,43.78,43.83,25706.0,36.9191,36.9697,36.9107,36.9529,25706.0
2019-08-22 14:40:00,43.83,43.92,43.81,43.86,25482.0,36.9529,37.0287,36.936,36.9782,25482.0
2019-08-22 14:50:00,43.86,43.88,43.82,43.86,38697.0,36.9782,36.995,36.9444,36.9782,38697.0
2019-08-22 15:00:00,43.87,43.87,43.82,43.84,20539.0,36.9866,36.9866,36.9444,36.9613,20539.0
2019-08-22 15:10:00,43.84,43.85,43.71,43.8,33063.0,36.9613,36.9697,36.8517,36.9276,33063.0
2019-08-22 15:20:00,43.79,43.83,43.71,43.78,115101.0,36.9191,36.9529,36.8517,36.9107,115101.0
2019-08-22 15:30:00,43.78,43.79,43.73,43.75,69206.0,36.9107,36.9191,36.8686,36.8854,69206.0
2019-08-22 15:40:00,43.76,43.87,43.75,43.83,77296.0,36.8939,36.9866,36.8854,36.9529,77296.0
2019-08-22 15:50:00,43.82,43.89,43.73,43.76,173855.0,36.9444,37.0035,36.8686,36.8939,173855.0
2019-08-23 09:30:00,43.54,43.78,43.54,43.68,47514.0,36.7084,36.9107,36.7084,36.8264,47514.0
2019-08-23 09:40:00,43.63,44.05,43.63,43.9,38221.0,36.7842,37.1383,36.7842,37.0119,38221.0
2019-08-23 09:50:00,43.92,44.3,43.9,44.22,27520.0,37.0287,37.3491,37.0119,37.2817,27520.0
2019-08-23 10:00:00,44.22,44.35,44.0,44.06,44925.0,37.2817,37.3913,37.0962,37.1468,44925.0
2019-08-23 10:10:00,44.01,44.14,43.91,44.06,26994.0,37.1046,37.2142,37.0203,37.1468,26994.0
2019-08-23 10:20:00,44.06,44.15,44.01,44.09,32321.0,37.1468,37.2227,37.1046,37.1721,32321.0
2019-08-23 10:30:00,44.1,44.26,44.09,44.24,20191.0,37.1805,37.3154,37.1721,37.2985,20191.0
2019-08-23 10:40:00,44.25,44.3,44.01,44.07,23831.0,37.307,37.3491,37.1046,37.1552,23831.0
2019-08-23 10:50:00,44.08,44.35,44.07,44.16,31834.0,37.1636,37.3913,37.1552,37.2311,31834.0
2019-08-23 11:00:00,44.23,44.24,43.4,43.4,39253.0,37.2901,37.2985,36.5903,36.5903,39253.0
2019-08-23 11:10:00,43.32,43.67,43.3,43.58,22146.0,36.5229,36.818,36.506,36.7421,22146.0
2019-08-23 11:20:00,43.55,43.56,43.31,43.37,19840.0,36.7168,36.7252,36.5145,36.565,19840.0
2019-08-23 11:30:00,43.39,43.4,43.2,43.34,19381.0,36.5819,36.5903,36.4217,36.5398,19381.0
2019-08-23 11:40:00,43.36,43.39,43.2,43.22,17976.0,36.5566,36.5819,36.4217,36.4386,17976.0
2019-08-23 11:50:00,43.23,43.26,43.1,43.14,17781.0,36.447,36.4723,36.3374,36.3711,17781.0
2019-08-23 12:00:00,43.16,43.16,43.01,43.15,41218.0,36.388,36.388,36.2615,36.3796,41218.0
2019-08-23 12:10:00,43.17,43.34,43.15,43.3,21026.0,36.3964,36.5398,36.3796,36.506,21026.0
2019-08-23 12:20:00,43.28,43.29,43.15,43.15,50263.0,36.4892,36.4976,36.3796,36.3796,50263.0
2019-08-23 12:30:00,43.16,43.36,43.14,43.31,80993.0,36.388,36.5566,36.3711,36.5145,80993.0
2019-08-23 12:40:00,43.3,43.37,43.24,43.24,42380.0,36.506,36.565,36.4554,36.4554,42380.0
2019-08-23 12:50:00,43.23,43.24,43.03,43.07,17869.0,36.447,36.4554,36.2784,36.3121,17869.0
2019-08-23 13:00:00,43.07,43.13,42.99,43.1,63057.0,36.3121,36.3627,36.2447,36.3374,63057.0
2019-08-23 13:10:00,43.11,43.25,43.03,43.03,16443.0,36.3458,36.4639,36.2784,36.2784,16443.0
2019-08-23 13:20:00,43.03,43.12,43.01,43.09,14395.0,36.2784,36.3543,36.2615,36.329,14395.0
2019-08-23 13:30:00,43.07,43.21,43.05,43.18,18298.0,36.3121,36.4301,36.2953,36.4049,18298.0
2019-08-23 13:40:00,43.17,43.19,43.09,43.16,18741.0,36.3964,36.4133,36.329,36.388,18741.0
2019-08-23 13:50:00,43.13,43.27,43.13,43.19,38776.0,36.3627,36.4807,36.3627,36.4133,38776.0
2019-08-23 14:00:00,43.2,43.27,43.13,43.15,133276.0,36.4217,36.4807,36.3627,36.3796,133276.0
2019-08-23 14:10:00,43.16,43.24,43.08,43.21,56780.0,36.388,36.4554,36.3205,36.4301,56780.0
2019-08-23 14:20:00,43.22,43.24,43.17,43.23,16237.0,36.4386,36.4554,36.3964,36.447,16237.0
2019-08-23 14:30:00,43.24,43.37,43.23,43.29,33411.0,36.4554,36.565,36.447,36.4976,33411.0
2019-08-23 14:40:00,43.29,43.3,43.07,43.11,38200.0,36.4976,36.506,36.3121,36.3458,38200.0
2019-08-23 14:50:00,43.12,43.24,42.93,43.05,80664.0,36.3543,36.4554,36.1941,36.2953,80664.0
2019-08-23 15:00:00,43.03,43.07,42.85,42.96,43455.0,36.2784,36.3121,36.1266,36.2194,43455.0
2019-08-23 15:10:00,42.98,43.04,42.87,42.97,62045.0,36.2362,36.2868,36.1435,36.2278,62045.0
2019-08-23 15:20:00,42.97,43.02,42.9,42.91,45587.0,36.2278,36.27,36.1688,36.1772,45587.0
2019-08-23 15:30:00,42.91,42.99,42.85,42.98,79695.0,36.1772,36.2447,36.1266,36.2362,79695.0
2019-08-23 15:40:00,42.98,43.03,42.82,42.82,94462.0,36.2362,36.2784,36.1013,36.1013,94462.0
2019-08-23 15:50:00,42.82,42.82,42.55,42.81,347313.0,36.1013,36.1013,35.8737,36.0929,347313.0
2019-08-26 09:30:00,43.22,43.61,43.22,43.48,41845.0,36.4386,36.7674,36.4386,36.6578,41845.0
2019-08-26 09:40:00,43.5,43.62,43.32,43.43,43305.0,36.6746,36.7758,36.5229,36.6156,43305.0
2019-08-26 09:50:00,43.44,43.7,43.44,43.64,45329.0,36.6241,36.8433,36.6241,36.7927,45329.0
2019-08-26 10:00:00,43.64,43.67,43.5,43.52,34365.0,36.7927,36.818,36.6746,36.6915,34365.0
2019-08-26 10:10:00,43.51,43.56,43.4,43.45,34959.0,36.6831,36.7252,36.5903,36.6325,34959.0
2019-08-26 10:20:00,43.44,43.72,43.44,43.72,32568.0,36.6241,36.8601,36.6241,36.8601,32568.0
2019-08-26 10:30:00,43.72,43.81,43.6,43.67,47104.0,36.8601,36.936,36.759,36.818,47104.0
2019-08-26 10:40:00,43.65,43.83,43.57,43.79,29895.0,36.8011,36.9529,36.7337,36.9191,29895.0
2019-08-26 10:50:00,43.79,43.8,43.71,43.79,18926.0,36.9191,36.9276,36.8517,36.9191,18926.0
2019-08-26 11:00:00,43.78,43.87,43.71,43.87,31823.0,36.9107,36.9866,36.8517,36.9866,31823.0
2019-08-26 11:10:00,43.86,43.98,43.83,43.88,57540.0,36.9782,37.0793,36.9529,36.995,57540.0
2019-08-26 11:20:00,43.87,43.92,43.86,43.87,27160.0,36.9866,37.0287,36.9782,36.9866,27160.0
2019-08-26 11:30:00,43.87,43.98,43.86,43.95,26304.0,36.9866,37.0793,36.9782,37.054,26304.0
2019-08-26 11:40:00,43.95,43.97,43.88,43.91,55681.0,37.054,37.0709,36.995,37.0203,55681.0
2019-08-26 11:50:00,43.91,43.99,43.91,43.95,19529.0,37.0203,37.0878,37.0203,37.054,19529.0
2019-08-26 12:00:00,43.95,44.0,43.92,43.98,31084.0,37.054,37.0962,37.0287,37.0793,31084.0
2019-08-26 12:10:00,43.98,44.0,43.91,43.94,34928.0,37.0793,37.0962,37.0203,37.0456,34928.0
2019-08-26 12:20:00,43.94,44.1,43.94,44.0,22588.0,37.0456,37.1805,37.0456,37.0962,22588.0
2019-08-26 12:30:00,44.01,44.03,43.98,43.99,21596.0,37.1046,37.1215,37.0793,37.0878,21596.0
2019-08-26 12:40:00,43.99,44.01,43.96,44.0,15919.0,37.0878,37.1046,37.0625,37.0962,15919.0
2019-08-26 12:50:00,43.99,44.05,43.96,44.05,24398.0,37.0878,37.1383,37.0625,37.1383,24398.0
2019-08-26 13:00:00,44.05,44.08,44.02,44.06,60710.0,37.1383,37.1636,37.1131,37.1468,60710.0
2019-08-26 13:10:00,44.05,44.05,43.97,43.97,51995.0,37.1383,37.1383,37.0709,37.0709,51995.0
2019-08-26 13:20:00,43.96,44.0,43.94,43.95,21057.0,37.0625,37.0962,37.0456,37.054,21057.0
2019-08-26 13:30:00,43.95,43.95,43.84,43.84,18465.0,37.054,37.054,36.9613,36.9613,18465.0
2019-08-26 13:40:00,43.84,43.84,43.77,43.79,19814.0,36.9613,36.9613,36.9023,36.9191,19814.0
2019-08-26 13:50:00,43.79,43.88,43.76,43.85,21316.0,36.9191,36.995,36.8939,36.9697,21316.0
2019-08-26 14:00:00,43.86,43.86,43.72,43.73,23646.0,36.9782,36.9782,36.8601,36.8686,23646.0
2019-08-26 14:10:00,43.74,43.74,43.62,43.64,22874.0,36.877,36.877,36.7758,36.7927,22874.0
2019-08-26 14:20:00,43.65,43.67,43.61,43.63,26354.0,36.8011,36.818,36.7674,36.7842,26354.0
2019-08-26 14:30:00,43.62,43.69,43.61,43.69,25584.0,36.7758,36.8348,36.7674,36.8348,25584.0
2019-08-26 14:40:00,43.7,43.77,43.69,43.73,26274.0,36.8433,36.9023,36.8348,36.8686,26274.0
2019-08-26 14:50:00,43.73,43.77,43.69,43.74,24674.0,36.8686,36.9023,36.8348,36.877,24674.0
2019-08-26 15:00:00,43.75,43.8,43.67,43.69,30480.0,36.8854,36.9276,36.818,36.8348,30480.0
2019-08-26 15:10:00,43.7,43.72,43.67,43.68,34847.0,36.8433,36.8601,36.818,36.8264,34847.0
2019-08-26 15:20:00,43.67,43.68,43.63,43.66,42154.0,36.818,36.8264,36.7842,36.8095,42154.0
2019-08-26 15:30:00,43.66,43.72,43.6,43.62,38220.0,36.8095,36.8601,36.759,36.7758,38220.0
2019-08-26 15:40:00,43.62,43.7,43.6,43.69,67615.0,36.7758,36.8433,36.759,36.8348,67615.0
2019-08-26 15:50:00,43.68,43.86,43.65,43.86,200647.0,36.8264,36.9782,36.8011,36.9782,200647.0
2019-08-27 09:30:00,43.36,43.8,42.83,43.25,157916.0,36.5566,36.9276,36.1098,36.4639,157916.0
2019-08-27 09:40:00,43.3,43.63,43.23,43.6,37274.0,36.506,36.7842,36.447,36.759,37274.0
2019-08-27 09:50:00,43.61,43.62,43.31,43.48,48241.0,36.7674,36.7758,36.5145,36.6578,48241.0
2019-08-27 10:00:00,43.42,43.43,43.09,43.22,52110.0,36.6072,36.6156,36.329,36.4386,52110.0
2019-08-27 10:10:00,43.19,43.29,42.92,43.13,70335.0,36.4133,36.4976,36.1857,36.3627,70335.0
2019-08-27 10:20:00,43.13,43.19,42.93,43.11,56386.0,36.3627,36.4133,36.1941,36.3458,56386.0
2019-08-27 10:30:00,43.09,43.2,43.04,43.12,41144.0,36.329,36.4217,36.2868,36.3543,41144.0
2019-08-27 10:40:00,43.13,43.18,43.05,43.11,29389.0,36.3627,36.4049,36.2953,36.3458,29389.0
2019-08-27 10:50:00,43.1,43.18,43.07,43.09,28895.0,36.3374,36.4049,36.3121,36.329,28895.0
2019-08-27 11:00:00,43.09,43.12,42.88,42.91,34113.0,36.329,36.3543,36.1519,36.1772,34113.0
2019-08-27 11:10:00,42.92,42.96,42.69,42.72,44415.0,36.1857,36.2194,35.9917,36.017,44415.0
2019-08-27 11:20:00,42.73,42.74,42.54,42.57,37120.0,36.0255,36.0339,35.8653,35.8906,37120.0
2019-08-27 11:30:00,42.57,42.67,42.57,42.65,30845.0,35.8906,35.9749,35.8906,35.958,30845.0
2019-08-27 11:40:00,42.65,42.65,42.45,42.48,31402.0,35.958,35.958,35.7894,35.8147,31402.0
2019-08-27 11:50:00,42.49,42.55,42.35,42.39,42651.0,35.8231,35.8737,35.7051,35.7388,42651.0
2019-08-27 12:00:00,42.38,42.48,42.36,42.4,87582.0,35.7304,35.8147,35.7135,35.7472,87582.0
2019-08-27 12:10:00,42.42,42.44,42.22,42.24,51157.0,35.7641,35.781,35.5955,35.6123,51157.0
2019-08-27 12:20:00,42.25,42.3,42.23,42.25,21627.0,35.6208,35.6629,35.6039,35.6208,21627.0
2019-08-27 12:30:00,42.24,42.27,42.02,42.06,40677.0,35.6123,35.6376,35.4269,35.4606,40677.0
2019-08-27 12:40:00,42.06,42.12,42.01,42.08,40261.0,35.4606,35.5112,35.4184,35.4775,40261.0
2019-08-27 12:50:00,42.07,42.07,41.91,41.91,38854.0,35.469,35.469,35.3341,35.3341,38854.0
2019-08-27 13:00:00,41.9,42.11,41.87,42.06,31156.0,35.3257,35.5027,35.3004,35.4606,31156.0
2019-08-27 13:10:00,42.06,42.07,41.92,41.99,25186.0,35.4606,35.469,35.3426,35.4016,25186.0
2019-08-27 13:20:00,42.01,42.07,41.99,42.04,25195.0,35.4184,35.469,35.4016,35.4437,25195.0
2019-08-27 13:30:00,42.03,42.21,41.99,42.18,76536.0,35.4353,35.5871,35.4016,35.5618,76536.0
2019-08-27 13:40:00,42.19,42.23,42.11,42.14,36802.0,35.5702,35.6039,35.5027,35.528,36802.0
2019-08-27 13:50:00,42.14,42.18,42.07,42.1,31948.0,35.528,35.5618,35.469,35.4943,31948.0
2019-08-27 14:00:00,42.09,42.21,42.09,42.19,35480.0,35.4859,35.5871,35.4859,35.5702,35480.0
2019-08-27 14:10:00,42.19,42.22,42.08,42.11,51263.0,35.5702,35.5955,35.4775,35.5027,51263.0
2019-08-27 14:20:00,42.11,42.14,42.04,42.08,28359.0,35.5027,35.528,35.4437,35.4775,28359.0
2019-08-27 14:30:00,42.08,42.2,42.02,42.14,79875.0,35.4775,35.5786,35.4269,35.528,79875.0
2019-08-27 14:40:00,42.14,42.18,42.09,42.13,48109.0,35.528,35.5618,35.4859,35.5196,48109.0
2019-08-27 14:50:00,42.13,42.23,42.13,42.14,47770.0,35.5196,35.6039,35.5196,35.528,47770.0
2019-08-27 15:00:00,42.15,42.26,42.15,42.23,42818.0,35.5365,35.6292,35.5365,35.6039,42818.0
2019-08-27 15:10:00,42.22,42.22,42.1,42.15,51374.0,35.5955,35.5955,35.4943,35.5365,51374.0
2019-08-27 15:20:00,42.15,42.15,42.08,42.09,60977.0,35.5365,35.5365,35.4775,35.4859,60977.0
2019-08-27 15:30:00,42.09,42.16,42.02,42.12,90120.0,35.4859,35.5449,35.4269,35.5112,90120.0
2019-08-27 15:40:00,42.13,42.17,42.08,42.11,128357.0,35.5196,35.5533,35.4775,35.5027,128357.0
2019-08-27 15:50:00,42.11,42.11,41.83,41.92,444974.0,35.5027,35.5027,35.2667,35.3426,444974.0
2019-08-28 09:30:00,41.74,41.93,41.64,41.8,67349.0,35.1908,35.351,35.1065,35.2414,67349.0
2019-08-28 09:40:00,41.75,41.75,41.25,41.41,83933.0,35.1992,35.1992,34.7777,34.9126,83933.0
2019-08-28 09:50:00,41.41,41.89,41.41,41.78,77107.0,34.9126,35.3173,34.9126,35.2245,77107.0
2019-08-28 10:00:00,41.8,41.83,41.69,41.79,56960.0,35.2414,35.2667,35.1486,35.233,56960.0
2019-08-28 10:10:00,41.8,41.88,41.58,41.6,51950.0,35.2414,35.3088,35.0559,35.0728,51950.0
2019-08-28 10:20:00,41.59,41.59,41.44,41.57,47685.0,35.0643,35.0643,34.9379,35.0475,47685.0
2019-08-28 10:30:00,41.59,41.81,41.59,41.78,81557.0,35.0643,35.2498,35.0643,35.2245,81557.0
2019-08-28 10:40:00,41.79,42.0,41.78,41.89,50873.0,35.233,35.41,35.2245,35.3173,50873.0
2019-08-28 10:50:00,41.9,41.93,41.86,41.87,57240.0,35.3257,35.351,35.292,35.3004,57240.0
2019-08-28 11:00:00,41.87,41.87,41.65,41.73,76221.0,35.3004,35.3004,35.1149,35.1824,76221.0
2019-08-28 11:10:00,41.73,41.77,41.58,41.58,114586.0,35.1824,35.2161,35.0559,35.0559,114586.0
2019-08-28 11:20:00,41.59,41.81,41.55,41.8,214739.0,35.0643,35.2498,35.0306,35.2414,214739.0
2019-08-28 11:30:00,41.8,41.95,41.77,41.9,30559.0,35.2414,35.3678,35.2161,35.3257,30559.0
2019-08-28 11:40:00,41.91,42.03,41.9,42.01,36072.0,35.3341,35.4353,35.3257,35.4184,36072.0
2019-08-28 11:50:00,42.02,42.08,41.99,42.0,28907.0,35.4269,35.4775,35.4016,35.41,28907.0
2019-08-28 12:00:00,42.0,42.0,41.88,41.98,25235.0,35.41,35.41,35.3088,35.3931,25235.0
2019-08-28 12:10:00,41.98,41.99,41.88,41.99,31573.0,35.3931,35.4016,35.3088,35.4016,31573.0
2019-08-28 12:20:00,41.99,42.05,41.83,41.84,36880.0,35.4016,35.4522,35.2667,35.2751,36880.0
2019-08-28 12:30:00,41.86,41.86,41.79,41.83,30104.0,35.292,35.292,35.233,35.2667,30104.0
2019-08-28 12:40:00,41.83,41.89,41.75,41.88,75666.0,35.2667,35.3173,35.1992,35.3088,75666.0
2019-08-28 12:50:00,41.87,41.97,41.83,41.94,26035.0,35.3004,35.3847,35.2667,35.3594,26035.0
2019-08-28 13:00:00,41.95,41.95,41.87,41.93,38750.0,35.3678,35.3678,35.3004,35.351,38750.0
2019-08-28 13:10:00,41.92,41.92,41.84,41.91,39348.0,35.3426,35.3426,35.2751,35.3341,39348.0
2019-08-28 13:20:00,41.91,41.94,41.8,41.87,49248.0,35.3341,35.3594,35.2414,35.3004,49248.0
2019-08-28 13:30:00,41.86,41.89,41.81,41.86,29874.0,35.292,35.3173,35.2498,35.292,29874.0
2019-08-28 13:40:00,41.86,41.87,41.79,41.85,34056.0,35.292,35.3004,35.233,35.2835,34056.0
2019-08-28 13:50:00,41.85,41.85,41.78,41.81,19406.0,35.2835,35.2835,35.2245,35.2498,19406.0
2019-08-28 14:00:00,41.81,41.83,41.73,41.83,26175.0,35.2498,35.2667,35.1824,35.2667,26175.0
2019-08-28 14:10:00,41.83,41.93,41.81,41.93,30419.0,35.2667,35.351,35.2498,35.351,30419.0
2019-08-28 14:20:00,41.93,41.97,41.91,41.97,27464.0,35.351,35.3847,35.3341,35.3847,27464.0
2019-08-28 14:30:00,41.97,41.97,41.86,41.88,33271.0,35.3847,35.3847,35.292,35.3088,33271.0
2019-08-28 14:40:00,41.87,41.9,41.83,41.88,29332.0,35.3004,35.3257,35.2667,35.3088,29332.0
2019-08-28 14:50:00,41.88,41.89,41.81,41.81,35451.0,35.3088,35.3173,35.2498,35.2498,35451.0
2019-08-28 15:00:00,41.81,41.82,41.7,41.75,78905.0,35.2498,35.2582,35.1571,35.1992,78905.0
2019-08-28 15:10:00,41.75,41.81,41.72,41.8,44366.0,35.1992,35.2498,35.1739,35.2414,44366.0
2019-08-28 15:20:00,41.79,41.79,41.69,41.71,62357.0,35.233,35.233,35.1486,35.1655,62357.0
2019-08-28 15:30:00,41.71,41.75,41.66,41.72,93547.0,35.1655,35.1992,35.1234,35.1739,93547.0
2019-08-28 15:40:00,41.72,41.76,41.7,41.72,167394.0,35.1739,35.2077,35.1571,35.1739,167394.0
2019-08-28 15:50:00,41.73,41.78,41.65,41.75,251155.0,35.1824,35.2245,35.1149,35.1992,251155.0
2019-08-29 09:30:00,42.18,42.58,42.01,42.18,76662.0,35.5618,35.899,35.4184,35.5618,76662.0
2019-08-29 09:40:00,42.18,42.31,42.05,42.05,50859.0,35.5618,35.6714,35.4522,35.4522,50859.0
2019-08-29 09:50:00,42.05,42.13,41.85,41.94,119658.0,35.4522,35.5196,35.2835,35.3594,119658.0
2019-08-29 10:00:00,41.94,42.41,41.94,42.39,41272.0,35.3594,35.7557,35.3594,35.7388,41272.0
2019-08-29 10:10:00,42.39,42.41,42.21,42.34,36384.0,35.7388,35.7557,35.5871,35.6967,36384.0
2019-08-29 10:20:00,42.35,42.39,42.23,42.31,39731.0,35.7051,35.7388,35.6039,35.6714,39731.0
2019-08-29 10:30:00,42.31,42.36,42.13,42.24,41717.0,35.6714,35.7135,35.5196,35.6123,41717.0
2019-08-29 10:40:00,42.25,42.39,42.23,42.25,47707.0,35.6208,35.7388,35.6039,35.6208,47707.0
2019-08-29 10:50:00,42.24,42.27,42.15,42.25,33207.0,35.6123,35.6376,35.5365,35.6208,33207.0
2019-08-29 11:00:00,42.25,42.26,42.15,42.23,29495.0,35.6208,35.6292,35.5365,35.6039,29495.0
2019-08-29 11:10:00,42.24,42.3,42.23,42.25,33286.0,35.6123,35.6629,35.6039,35.6208,33286.0
2019-08-29 11:20:00,42.26,42.36,42.23,42.36,45320.0,35.6292,35.7135,35.6039,35.7135,45320.0
2019-08-29 11:30:00,42.36,42.44,42.35,42.37,22104.0,35.7135,35.781,35.7051,35.7219,22104.0
2019-08-29 11:40:00,42.37,42.43,42.36,42.38,45092.0,35.7219,35.7725,35.7135,35.7304,45092.0
2019-08-29 11:50:00,42.37,42.4,42.29,42.31,25026.0,35.7219,35.7472,35.6545,35.6714,25026.0
2019-08-29 12:00:00,42.31,42.31,42.21,42.23,34601.0,35.6714,35.6714,35.5871,35.6039,34601.0
2019-08-29 12:10:00,42.23,42.29,42.21,42.29,28165.0,35.6039,35.6545,35.5871,35.6545,28165.0
2019-08-29 12:20:00,42.29,42.36,42.27,42.34,128360.0,35.6545,35.7135,35.6376,35.6967,128360.0
2019-08-29 12:30:00,42.34,42.52,42.32,42.49,178119.0,35.6967,35.8484,35.6798,35.8231,178119.0
2019-08-29 12:40:00,42.5,42.5,42.34,42.34,48339.0,35.8316,35.8316,35.6967,35.6967,48339.0
2019-08-29 12:50:00,42.34,42.4,42.32,42.4,24497.0,35.6967,35.7472,35.6798,35.7472,24497.0
2019-08-29 13:00:00,42.4,42.43,42.36,42.36,28000.0,35.7472,35.7725,35.7135,35.7135,28000.0
2019-08-29 13:10:00,42.36,42.45,42.28,42.45,37081.0,35.7135,35.7894,35.6461,35.7894,37081.0
2019-08-29 13:20:00,42.45,42.46,42.39,42.39,45399.0,35.7894,35.7978,35.7388,35.7388,45399.0
2019-08-29 13:30:00,42.38,42.46,42.38,42.43,34000.0,35.7304,35.7978,35.7304,35.7725,34000.0
2019-08-29 13:40:00,42.42,42.5,42.39,42.39,56157.0,35.7641,35.8316,35.7388,35.7388,56157.0
2019-08-29 13:50:00,42.39,42.41,42.34,42.35,36145.0,35.7388,35.7557,35.6967,35.7051,36145.0
2019-08-29 14:00:00,42.36,42.41,42.28,42.35,35530.0,35.7135,35.7557,35.6461,35.7051,35530.0
2019-08-29 14:10:00,42.35,42.38,42.27,42.3,32618.0,35.7051,35.7304,35.6376,35.6629,32618.0
2019-08-29 14:20:00,42.3,42.35,42.27,42.28,31574.0,35.6629,35.7051,35.6376,35.6461,31574.0
2019-08-29 14:30:00,42.28,42.3,42.25,42.25,43866.0,35.6461,35.6629,35.6208,35.6208,43866.0
2019-08-29 14:40:00,42.25,42.28,42.23,42.25,33486.0,35.6208,35.6461,35.6039,35.6208,33486.0
2019-08-29 14:50:00,42.23,42.32,42.23,42.27,35056.0,35.6039,35.6798,35.6039,35.6376,35056.0
2019-08-29 15:00:00,42.27,42.27,42.11,42.24,87477.0,35.6376,35.6376,35.5027,35.6123,87477.0
2019-08-29 15:10:00,42.24,42.31,42.22,42.24,48710.0,35.6123,35.6714,35.5955,35.6123,48710.0
2019-08-29 15:20:00,42.24,42.28,42.21,42.25,46122.0,35.6123,35.6461,35.5871,35.6208,46122.0
2019-08-29 15:30:00,42.25,42.32,42.24,42.27,62711.0,35.6208,35.6798,35.6123,35.6376,62711.0
2019-08-29 15:40:00,42.28,42.28,42.15,42.2,103813.0,35.6461,35.6461,35.5365,35.5786,103813.0
2019-08-29 15:50:00,42.2,42.28,42.17,42.27,213469.0,35.5786,35.6461,35.5533,35.6376,213469.0
2019-08-30 09:30:00,42.43,42.77,42.43,42.59,35055.0,35.7725,36.0592,35.7725,35.9074,35055.0
2019-08-30 09:40:00,42.62,42.64,42.5,42.6,44231.0,35.9327,35.9496,35.8316,35.9159,44231.0
2019-08-30 09:50:00,42.61,42.69,42.58,42.62,29903.0,35.9243,35.9917,35.899,35.9327,29903.0
2019-08-30 10:00:00,42.61,42.87,42.59,42.86,100618.0,35.9243,36.1435,35.9074,36.1351,100618.0
2019-08-30 10:10:00,42.86,43.02,42.82,42.99,36995.0,36.1351,36.27,36.1013,36.2447,36995.0
2019-08-30 10:20:00,42.99,43.04,42.82,42.84,33511.0,36.2447,36.2868,36.1013,36.1182,33511.0
2019-08-30 10:30:00,42.84,42.98,42.82,42.94,35102.0,36.1182,36.2362,36.1013,36.2025,35102.0
2019-08-30 10:40:00,42.94,42.96,42.82,42.95,23020.0,36.2025,36.2194,36.1013,36.2109,23020.0
2019-08-30 10:50:00,42.94,42.99,42.92,42.96,30098.0,36.2025,36.2447,36.1857,36.2194,30098.0
2019-08-30 11:00:00,42.97,43.02,42.89,43.02,44975.0,36.2278,36.27,36.1604,36.27,44975.0
2019-08-30 11:10:00,43.01,43.07,42.86,42.9,34363.0,36.2615,36.3121,36.1351,36.1688,34363.0
2019-08-30 11:20:00,42.91,42.97,42.88,42.91,34739.0,36.1772,36.2278,36.1519,36.1772,34739.0
2019-08-30 11:30:00,42.92,43.07,42.91,43.06,26659.0,36.1857,36.3121,36.1772,36.3037,26659.0
2019-08-30 11:40:00,43.05,43.13,43.03,43.08,29781.0,36.2953,36.3627,36.2784,36.3205,29781.0
2019-08-30 11:50:00,43.08,43.14,43.07,43.14,23653.0,36.3205,36.3711,36.3121,36.3711,23653.0
2019-08-30 12:00:00,43.14,43.28,43.13,43.22,41273.0,36.3711,36.4892,36.3627,36.4386,41273.0
2019-08-30 12:10:00,43.21,43.28,43.19,43.28,36564.0,36.4301,36.4892,36.4133,36.4892,36564.0
2019-08-30 12:20:00,43.27,43.29,43.21,43.27,25919.0,36.4807,36.4976,36.4301,36.4807,25919.0
2019-08-30 12:30:00,43.27,43.31,43.24,43.25,17082.0,36.4807,36.5145,36.4554,36.4639,17082.0
2019-08-30 12:40:00,43.26,43.34,43.25,43.34,19788.0,36.4723,36.5398,36.4639,36.5398,19788.0
2019-08-30 12:50:00,43.34,43.36,43.28,43.3,20364.0,36.5398,36.5566,36.4892,36.506,20364.0
2019-08-30 13:00:00,43.31,43.38,43.28,43.28,51372.0,36.5145,36.5735,36.4892,36.4892,51372.0
2019-08-30 13:10:00,43.29,43.38,43.28,43.35,21889.0,36.4976,36.5735,36.4892,36.5482,21889.0
2019-08-30 13:20:00,43.36,43.44,43.35,43.39,43247.0,36.5566,36.6241,36.5482,36.5819,43247.0
2019-08-30 13:30:00,43.4,43.48,43.3,43.31,62602.0,36.5903,36.6578,36.506,36.5145,62602.0
2019-08-30 13:40:00,43.31,43.31,43.12,43.18,23973.0,36.5145,36.5145,36.3543,36.4049,23973.0
2019-08-30 13:50:00,43.17,43.18,43.07,43.09,21589.0,36.3964,36.4049,36.3121,36.329,21589.0
2019-08-30 14:00:00,43.1,43.27,43.09,43.21,54073.0,36.3374,36.4807,36.329,36.4301,54073.0
2019-08-30 14:10:00,43.2,43.22,43.16,43.18,48854.0,36.4217,36.4386,36.388,36.4049,48854.0
2019-08-30 14:20:00,43.19,43.19,43.15,43.19,28803.0,36.4133,36.4133,36.3796,36.4133,28803.0
2019-08-30 14:30:00,43.18,43.19,43.1,43.12,35459.0,36.4049,36.4133,36.3374,36.3543,35459.0
2019-08-30 14:40:00,43.12,43.12,43.05,43.08,27021.0,36.3543,36.3543,36.2953,36.3205,27021.0
2019-08-30 14:50:00,43.07,43.12,43.06,43.09,49717.0,36.3121,36.3543,36.3037,36.329,49717.0
2019-08-30 15:00:00,43.09,43.11,42.95,42.96,46332.0,36.329,36.3458,36.2109,36.2194,46332.0
2019-08-30 15:10:00,42.95,42.96,42.8,42.82,44040.0,36.2109,36.2194,36.0845,36.1013,44040.0
2019-08-30 15:20:00,42.82,42.97,42.81,42.92,56390.0,36.1013,36.2278,36.0929,36.1857,56390.0
2019-08-30 15:30:00,42.91,42.97,42.9,42.91,44622.0,36.1772,36.2278,36.1688,36.1772,44622.0
2019-08-30 15:40:00,42.91,43.04,42.85,43.04,83637.0,36.1772,36.2868,36.1266,36.2868,83637.0
2019-08-30 15:50:00,43.04,43.21,43.03,43.11,271750.0,36.2868,36.4301,36.2784,36.3458,271750.0
2019-09-03 09:30:00,42.76,43.1,42.57,42.94,75110.0,36.0508,36.3374,35.8906,36.2025,75110.0
2019-09-03 09:40:00,42.99,43.15,42.78,43.08,29970.0,36.2447,36.3796,36.0676,36.3205,29970.0
2019-09-03 09:50:00,43.08,43.11,42.62,42.62,25395.0,36.3205,36.3458,35.9327,35.9327,25395.0
2019-09-03 10:00:00,42.59,42.66,42.13,42.35,52606.0,35.9074,35.9664,35.5196,35.7051,52606.0
2019-09-03 10:10:00,42.33,42.42,42.23,42.35,25162.0,35.6882,35.7641,35.6039,35.7051,25162.0
2019-09-03 10:20:00,42.35,42.42,42.23,42.31,29443.0,35.7051,35.7641,35.6039,35.6714,29443.0
2019-09-03 10:30:00,42.31,42.42,42.21,42.41,27045.0,35.6714,35.7641,35.5871,35.7557,27045.0
2019-09-03 10:40:00,42.43,42.56,42.4,42.45,22808.0,35.7725,35.8821,35.7472,35.7894,22808.0
2019-09-03 10:50:00,42.45,42.59,42.45,42.52,22365.0,35.7894,35.9074,35.7894,35.8484,22365.0
2019-09-03 11:00:00,42.51,42.64,42.48,42.59,27457.0,35.84,35.9496,35.8147,35.9074,27457.0
2019-09-03 11:10:00,42.57,42.57,42.34,42.45,32625.0,35.8906,35.8906,35.6967,35.7894,32625.0
2019-09-03 11:20:00,42.47,42.53,42.39,42.53,32303.0,35.8063,35.8568,35.7388,35.8568,32303.0
2019-09-03 11:30:00,42.52,42.58,42.47,42.56,34290.0,35.8484,35.899,35.8063,35.8821,34290.0
2019-09-03 11:40:00,42.55,42.66,42.55,42.66,29989.0,35.8737,35.9664,35.8737,35.9664,29989.0
2019-09-03 11:50:00,42.66,42.69,42.6,42.67,33534.0,35.9664,35.9917,35.9159,35.9749,33534.0
2019-09-03 12:00:00,42.66,42.7,42.65,42.69,19762.0,35.9664,36.0002,35.958,35.9917,19762.0
2019-09-03 12:10:00,42.68,42.83,42.68,42.83,20246.0,35.9833,36.1098,35.9833,36.1098,20246.0
2019-09-03 12:20:00,42.83,42.84,42.76,42.78,26000.0,36.1098,36.1182,36.0508,36.0676,26000.0
2019-09-03 12:30:00,42.76,42.77,42.67,42.74,25378.0,36.0508,36.0592,35.9749,36.0339,25378.0
2019-09-03 12:40:00,42.75,42.81,42.73,42.77,22700.0,36.0423,36.0929,36.0255,36.0592,22700.0
2019-09-03 12:50:00,42.77,42.78,42.69,42.74,24133.0,36.0592,36.0676,35.9917,36.0339,24133.0
2019-09-03 13:00:00,42.74,42.84,42.73,42.82,32300.0,36.0339,36.1182,36.0255,36.1013,32300.0
2019-09-03 13:10:00,42.82,42.86,42.77,42.78,26206.0,36.1013,36.1351,36.0592,36.0676,26206.0
2019-09-03 13:20:00,42.78,42.81,42.65,42.69,67839.0,36.0676,36.0929,35.958,35.9917,67839.0
2019-09-03 13:30:00,42.69,42.75,42.66,42.75,37927.0,35.9917,36.0423,35.9664,36.0423,37927.0
2019-09-03 13:40:00,42.74,42.82,42.71,42.8,31760.0,36.0339,36.1013,36.0086,36.0845,31760.0
2019-09-03 13:50:00,42.79,42.79,42.66,42.77,67947.0,36.076,36.076,35.9664,36.0592,67947.0
2019-09-03 14:00:00,42.77,42.89,42.77,42.87,75226.0,36.0592,36.1604,36.0592,36.1435,75226.0
2019-09-03 14:10:00,42.87,43.01,42.86,42.98,46136.0,36.1435,36.2615,36.1351,36.2362,46136.0
2019-09-03 14:20:00,42.98,43.17,42.98,43.12,74294.0,36.2362,36.3964,36.2362,36.3543,74294.0
2019-09-03 14:30:00,43.11,43.13,43.04,43.09,44588.0,36.3458,36.3627,36.2868,36.329,44588.0
2019-09-03 14:40:00,43.09,43.12,42.64,42.87,310653.0,36.329,36.3543,35.9496,36.1435,310653.0
2019-09-03 14:50:00,42.88,43.36,42.81,43.25,262179.0,36.1519,36.5566,36.0929,36.4639,262179.0
2019-09-03 15:00:00,43.26,43.29,43.05,43.07,48218.0,36.4723,36.4976,36.2953,36.3121,48218.0
2019-09-03 15:10:00,43.07,43.18,43.07,43.16,70666.0,36.3121,36.4049,36.3121,36.388,70666.0
2019-09-03 15:20:00,43.16,43.25,43.15,43.22,58074.0,36.388,36.4639,36.3796,36.4386,58074.0
2019-09-03 15:30:00,43.22,43.37,43.21,43.34,93500.0,36.4386,36.565,36.4301,36.5398,93500.0
2019-09-03 15:40:00,43.35,43.4,43.25,43.26,102670.0,36.5482,36.5903,36.4639,36.4723,102670.0
2019-09-03 15:50:00,43.26,43.33,43.25,43.3,205638.0,36.4723,36.5313,36.4639,36.506,205638.0
2019-09-04 09:30:00,43.84,43.94,43.6,43.73,59578.0,36.9613,37.0456,36.759,36.8686,59578.0
2019-09-04 09:40:00,43.71,43.72,43.55,43.63,12680.0,36.8517,36.8601,36.7168,36.7842,12680.0
2019-09-04 09:50:00,43.61,43.79,43.53,43.76,30044.0,36.7674,36.9191,36.6999,36.8939,30044.0
2019-09-04 10:00:00,43.77,43.77,43.59,43.7,32537.0,36.9023,36.9023,36.7505,36.8433,32537.0
2019-09-04 10:10:00,43.71,43.79,43.56,43.77,64677.0,36.8517,36.9191,36.7252,36.9023,64677.0
2019-09-04 10:20:00,43.79,43.85,43.6,43.61,26355.0,36.9191,36.9697,36.759,36.7674,26355.0
2019-09-04 10:30:00,43.63,43.72,43.6,43.62,41418.0,36.7842,36.8601,36.759,36.7758,41418.0
2019-09-04 10:40:00,43.62,43.69,43.6,43.66,35570.0,36.7758,36.8348,36.759,36.8095,35570.0
2019-09-04 10:50:00,43.67,43.88,43.66,43.76,46122.0,36.818,36.995,36.8095,36.8939,46122.0
2019-09-04 11:00:00,43.75,43.78,43.64,43.64,32016.0,36.8854,36.9107,36.7927,36.7927,32016.0
2019-09-04 11:10:00,43.65,43.71,43.6,43.7,25658.0,36.8011,36.8517,36.759,36.8433,25658.0
2019-09-04 11:20:00,43.7,43.77,43.64,43.68,28132.0,36.8433,36.9023,36.7927,36.8264,28132.0
2019-09-04 11:30:00,43.66,43.75,43.65,43.7,18830.0,36.8095,36.8854,36.8011,36.8433,18830.0
2019-09-04 11:40:00,43.7,43.77,43.67,43.75,20372.0,36.8433,36.9023,36.818,36.8854,20372.0
2019-09-04 11:50:00,43.76,43.8,43.73,43.77,13475.0,36.8939,36.9276,36.8686,36.9023,13475.0
2019-09-04 12:00:00,43.77,43.88,43.75,43.82,46120.0,36.9023,36.995,36.8854,36.9444,46120.0
2019-09-04 12:10:00,43.8,43.8,43.67,43.73,24999.0,36.9276,36.9276,36.818,36.8686,24999.0
2019-09-04 12:20:00,43.73,43.82,43.72,43.79,16333.0,36.8686,36.9444,36.8601,36.9191,16333.0
2019-09-04 12:30:00,43.79,43.91,43.77,43.88,29655.0,36.9191,37.0203,36.9023,36.995,29655.0
2019-09-04 12:40:00,43.88,43.92,43.85,43.9,16240.0,36.995,37.0287,36.9697,37.0119,16240.0
2019-09-04 12:50:00,43.9,44.01,43.89,43.99,31013.0,37.0119,37.1046,37.0035,37.0878,31013.0
2019-09-04 13:00:00,43.98,44.01,43.9,43.99,17172.0,37.0793,37.1046,37.0119,37.0878,17172.0
2019-09-04 13:10:00,43.99,43.99,43.89,43.9,35206.0,37.0878,37.0878,37.0035,37.0119,35206.0
2019-09-04 13:20:00,43.91,43.99,43.89,43.98,16163.0,37.0203,37.0878,37.0035,37.0793,16163.0
2019-09-04 13:30:00,43.99,44.0,43.95,43.96,15270.0,37.0878,37.0962,37.054,37.0625,15270.0
2019-09-04 13:40:00,43.97,44.05,43.96,44.05,69168.0,37.0709,37.1383,37.0625,37.1383,69168.0
2019-09-04 13:50:00,44.05,44.11,44.03,44.11,75079.0,37.1383,37.1889,37.1215,37.1889,75079.0
2019-09-04 14:00:00,44.12,44.16,44.08,44.16,27765.0,37.1974,37.2311,37.1636,37.2311,27765.0
2019-09-04 14:10:00,44.16,44.23,44.1,44.2,88910.0,37.2311,37.2901,37.1805,37.2648,88910.0
2019-09-04 14:20:00,44.19,44.2,44.14,44.15,30661.0,37.2564,37.2648,37.2142,37.2227,30661.0
2019-09-04 14:30:00,44.15,44.3,44.14,44.3,38887.0,37.2227,37.3491,37.2142,37.3491,38887.0
2019-09-04 14:40:00,44.3,44.32,44.25,44.27,61856.0,37.3491,37.366,37.307,37.3238,61856.0
2019-09-04 14:50:00,44.27,44.29,44.2,44.26,125259.0,37.3238,37.3407,37.2648,37.3154,125259.0
2019-09-04 15:00:00,44.26,44.3,44.24,44.27,43360.0,37.3154,37.3491,37.2985,37.3238,43360.0
2019-09-04 15:10:00,44.26,44.32,44.24,44.29,45627.0,37.3154,37.366,37.2985,37.3407,45627.0
2019-09-04 15:20:00,44.28,44.32,44.27,44.31,43732.0,37.3323,37.366,37.3238,37.3576,43732.0
2019-09-04 15:30:00,44.3,44.32,44.24,44.26,90949.0,37.3491,37.366,37.2985,37.3154,90949.0
2019-09-04 15:40:00,44.25,44.28,44.23,44.28,125297.0,37.307,37.3323,37.2901,37.3323,125297.0
2019-09-04 15:50:00,44.28,44.39,44.28,44.35,224904.0,37.3323,37.425,37.3323,37.3913,224904.0
2019-09-05 09:30:00,44.79,45.08,44.57,44.98,130451.0,37.7622,38.0067,37.5768,37.9224,130451.0
2019-09-05 09:40:00,44.96,45.09,44.87,44.91,79475.0,37.9056,38.0152,37.8297,37.8634,79475.0
2019-09-05 09:50:00,44.88,44.95,44.71,44.76,81159.0,37.8381,37.8971,37.6948,37.7369,81159.0
2019-09-05 10:00:00,44.76,44.88,44.61,44.81,62386.0,37.7369,37.8381,37.6105,37.7791,62386.0
2019-09-05 10:10:00,44.82,44.89,44.76,44.85,51014.0,37.7875,37.8465,37.7369,37.8128,51014.0
2019-09-05 10:20:00,44.86,44.92,44.78,44.92,48409.0,37.8213,37.8718,37.7538,37.8718,48409.0
2019-09-05 10:30:00,44.93,44.93,44.8,44.82,33263.0,37.8803,37.8803,37.7707,37.7875,33263.0
2019-09-05 10:40:00,44.82,44.97,44.82,44.96,44449.0,37.7875,37.914,37.7875,37.9056,44449.0
2019-09-05 10:50:00,44.95,45.08,44.95,45.05,51791.0,37.8971,38.0067,37.8971,37.9814,51791.0
2019-09-05 11:00:00,45.06,45.24,45.06,45.17,127672.0,37.9899,38.1416,37.9899,38.0826,127672.0
2019-09-05 11:10:00,45.17,45.21,45.08,45.16,48579.0,38.0826,38.1163,38.0067,38.0742,48579.0
2019-09-05 11:20:00,45.15,45.2,45.1,45.17,48100.0,38.0658,38.1079,38.0236,38.0826,48100.0
2019-09-05 11:30:00,45.17,45.31,45.13,45.27,41991.0,38.0826,38.2006,38.0489,38.1669,41991.0
2019-09-05 11:40:00,45.26,45.26,45.07,45.09,33373.0,38.1585,38.1585,37.9983,38.0152,33373.0
2019-09-05 11:50:00,45.09,45.14,45.0,45.03,31790.0,38.0152,38.0573,37.9393,37.9646,31790.0
2019-09-05 12:00:00,45.04,45.06,44.94,44.95,42150.0,37.973,37.9899,37.8887,37.8971,42150.0
2019-09-05 12:10:00,44.96,45.01,44.89,44.9,38067.0,37.9056,37.9477,37.8465,37.855,38067.0
2019-09-05 12:20:00,44.92,44.95,44.75,44.78,54223.0,37.8718,37.8971,37.7285,37.7538,54223.0
2019-09-05 12:30:00,44.79,44.79,44.73,44.76,25420.0,37.7622,37.7622,37.7117,37.7369,25420.0
2019-09-05 12:40:00,44.76,44.89,44.76,44.79,28423.0,37.7369,37.8465,37.7369,37.7622,28423.0
2019-09-05 12:50:00,44.8,44.82,44.69,44.76,35616.0,37.7707,37.7875,37.6779,37.7369,35616.0
2019-09-05 13:00:00,44.77,44.81,44.72,44.74,26010.0,37.7454,37.7791,37.7032,37.7201,26010.0
2019-09-05 13:10:00,44.74,44.83,44.73,44.77,24325.0,37.7201,37.796,37.7117,37.7454,24325.0
2019-09-05 13:20:00,44.78,44.86,44.77,44.8,27012.0,37.7538,37.8213,37.7454,37.7707,27012.0
2019-09-05 13:30:00,44.8,44.81,44.72,44.73,27287.0,37.7707,37.7791,37.7032,37.7117,27287.0
2019-09-05 13:40:00,44.73,44.77,44.68,44.71,23552.0,37.7117,37.7454,37.6695,37.6948,23552.0
2019-09-05 13:50:00,44.71,44.75,44.64,44.66,33981.0,37.6948,37.7285,37.6358,37.6526,33981.0
2019-09-05 14:00:00,44.67,44.72,44.65,44.7,24721.0,37.6611,37.7032,37.6442,37.6864,24721.0
2019-09-05 14:10:00,44.69,44.85,44.69,44.74,34774.0,37.6779,37.8128,37.6779,37.7201,34774.0
2019-09-05 14:20:00,44.73,44.75,44.53,44.54,44075.0,37.7117,37.7285,37.543,37.5515,44075.0
2019-09-05 14:30:00,44.54,44.56,44.34,44.38,43930.0,37.5515,37.5683,37.3828,37.4166,43930.0
2019-09-05 14:40:00,44.38,44.51,44.38,44.5,39546.0,37.4166,37.5262,37.4166,37.5177,39546.0
2019-09-05 14:50:00,44.5,44.55,44.43,44.53,88912.0,37.5177,37.5599,37.4587,37.543,88912.0
2019-09-05 15:00:00,44.54,44.55,44.42,44.42,37632.0,37.5515,37.5599,37.4503,37.4503,37632.0
2019-09-05 15:10:00,44.43,44.56,44.42,44.55,54161.0,37.4587,37.5683,37.4503,37.5599,54161.0
2019-09-05 15:20:00,44.55,44.58,44.51,44.53,43536.0,37.5599,37.5852,37.5262,37.543,43536.0
2019-09-05 15:30:00,44.53,44.53,44.43,44.45,66542.0,37.543,37.543,37.4587,37.4756,66542.0
2019-09-05 15:40:00,44.46,44.47,44.35,44.37,81388.0,37.484,37.4924,37.3913,37.4081,81388.0
2019-09-05 15:50:00,44.38,44.46,44.3,44.38,204540.0,37.4166,37.484,37.3491,37.4166,204540.0
2019-09-06 09:30:00,44.51,45.07,44.51,44.72,41328.0,37.5262,37.9983,37.5262,37.7032,41328.0
2019-09-06 09:40:00,44.72,44.74,44.44,44.69,27769.0,37.7032,37.7201,37.4672,37.6779,27769.0
2019-09-06 09:50:00,44.69,44.84,44.61,44.63,28010.0,37.6779,37.8044,37.6105,37.6273,28010.0
2019-09-06 10:00:00,44.67,44.82,44.62,44.75,24362.0,37.6611,37.7875,37.6189,37.7285,24362.0
2019-09-06 10:10:00,44.75,44.91,44.72,44.89,20701.0,37.7285,37.8634,37.7032,37.8465,20701.0
2019-09-06 10:20:00,44.89,45.11,44.89,45.1,37300.0,37.8465,38.032,37.8465,38.0236,37300.0
2019-09-06 10:30:00,45.12,45.15,45.01,45.07,25528.0,38.0405,38.0658,37.9477,37.9983,25528.0
2019-09-06 10:40:00,45.08,45.24,45.06,45.22,28706.0,38.0067,38.1416,37.9899,38.1248,28706.0
2019-09-06 10:50:00,45.23,45.37,45.15,45.33,26524.0,38.1332,38.2512,38.0658,38.2175,26524.0
2019-09-06 11:00:00,45.32,45.42,45.28,45.36,33354.0,38.2091,38.2934,38.1754,38.2428,33354.0
2019-09-06 11:10:00,45.37,45.43,45.31,45.38,21631.0,38.2512,38.3018,38.2006,38.2597,21631.0
2019-09-06 11:20:00,45.39,45.46,45.37,45.42,22645.0,38.2681,38.3271,38.2512,38.2934,22645.0
2019-09-06 11:30:00,45.42,45.48,45.34,45.45,31352.0,38.2934,38.344,38.2259,38.3187,31352.0
2019-09-06 11:40:00,45.42,45.56,45.41,45.44,38886.0,38.2934,38.4114,38.285,38.3103,38886.0
2019-09-06 11:50:00,45.43,45.45,45.33,45.45,19731.0,38.3018,38.3187,38.2175,38.3187,19731.0
2019-09-06 12:00:00,45.46,45.49,45.41,45.46,29943.0,38.3271,38.3524,38.285,38.3271,29943.0
2019-09-06 12:10:00,45.45,45.45,45.36,45.4,20220.0,38.3187,38.3187,38.2428,38.2765,20220.0
2019-09-06 12:20:00,45.41,45.45,45.38,45.4,11364.0,38.285,38.3187,38.2597,38.2765,11364.0
2019-09-06 12:30:00,45.4,45.43,45.37,45.4,29814.0,38.2765,38.3018,38.2512,38.2765,29814.0
2019-09-06 12:40:00,45.41,45.41,45.3,45.32,20645.0,38.285,38.285,38.1922,38.2091,20645.0
2019-09-06 12:50:00,45.33,45.41,45.32,45.38,12522.0,38.2175,38.285,38.2091,38.2597,12522.0
2019-09-06 13:00:00,45.38,45.41,45.35,45.36,13238.0,38.2597,38.285,38.2344,38.2428,13238.0
2019-09-06 13:10:00,45.36,45.4,45.33,45.34,15715.0,38.2428,38.2765,38.2175,38.2259,15715.0
2019-09-06 13:20:00,45.34,45.39,45.33,45.38,15634.0,38.2259,38.2681,38.2175,38.2597,15634.0
2019-09-06 13:30:00,45.39,45.44,45.36,45.37,11974.0,38.2681,38.3103,38.2428,38.2512,11974.0
2019-09-06 13:40:00,45.36,45.42,45.36,45.42,15749.0,38.2428,38.2934,38.2428,38.2934,15749.0
2019-09-06 13:50:00,45.42,45.43,45.4,45.4,15239.0,38.2934,38.3018,38.2765,38.2765,15239.0
2019-09-06 14:00:00,45.4,45.42,45.38,45.4,12973.0,38.2765,38.2934,38.2597,38.2765,12973.0
2019-09-06 14:10:00,45.39,45.48,45.37,45.48,22714.0,38.2681,38.344,38.2512,38.344,22714.0
2019-09-06 14:20:00,45.47,45.53,45.44,45.47,21910.0,38.3355,38.3861,38.3103,38.3355,21910.0
2019-09-06 14:30:00,45.47,45.53,45.46,45.5,25758.0,38.3355,38.3861,38.3271,38.3608,25758.0
2019-09-06 14:40:00,45.51,45.51,45.43,45.46,25317.0,38.3693,38.3693,38.3018,38.3271,25317.0
2019-09-06 14:50:00,45.46,45.47,45.37,45.38,23560.0,38.3271,38.3355,38.2512,38.2597,23560.0
2019-09-06 15:00:00,45.38,45.39,45.31,45.35,30896.0,38.2597,38.2681,38.2006,38.2344,30896.0
2019-09-06 15:10:00,45.34,45.39,45.31,45.32,26365.0,38.2259,38.2681,38.2006,38.2091,26365.0
2019-09-06 15:20:00,45.32,45.34,45.28,45.33,35047.0,38.2091,38.2259,38.1754,38.2175,35047.0
2019-09-06 15:30:00,45.33,45.41,45.31,45.36,48455.0,38.2175,38.285,38.2006,38.2428,48455.0
2019-09-06 15:40:00,45.36,45.4,45.33,45.4,57883.0,38.2428,38.2765,38.2175,38.2765,57883.0
2019-09-06 15:50:00,45.4,45.49,45.39,45.44,192499.0,38.2765,38.3524,38.2681,38.3103,192499.0
2019-09-09 09:30:00,45.32,45.86,45.32,45.77,78155.0,38.2091,38.6644,38.2091,38.5885,78155.0
2019-09-09 09:40:00,45.78,46.13,45.78,45.98,52372.0,38.5969,38.892,38.5969,38.7655,52372.0
2019-09-09 09:50:00,45.98,46.0,45.73,45.82,39077.0,38.7655,38.7824,38.5547,38.6306,39077.0
2019-09-09 10:00:00,45.84,45.94,45.79,45.9,27216.0,38.6475,38.7318,38.6053,38.6981,27216.0
2019-09-09 10:10:00,45.91,46.06,45.69,45.73,47055.0,38.7065,38.833,38.521,38.5547,47055.0
2019-09-09 10:20:00,45.73,45.87,45.68,45.81,36512.0,38.5547,38.6728,38.5126,38.6222,36512.0
2019-09-09 10:30:00,45.82,46.0,45.78,46.0,27978.0,38.6306,38.7824,38.5969,38.7824,27978.0
2019-09-09 10:40:00,46.01,46.32,45.99,46.26,78674.0,38.7908,39.0522,38.774,39.0016,78674.0
2019-09-09 10:50:00,46.27,46.38,46.21,46.28,68353.0,39.01,39.1028,38.9594,39.0185,68353.0
2019-09-09 11:00:00,46.29,46.3,46.13,46.26,53799.0,39.0269,39.0353,38.892,39.0016,53799.0
2019-09-09 11:10:00,46.27,46.37,46.07,46.08,46857.0,39.01,39.0943,38.8414,38.8498,46857.0
2019-09-09 11:20:00,46.1,46.11,45.96,45.97,31770.0,38.8667,38.8751,38.7487,38.7571,31770.0
2019-09-09 11:30:00,45.96,46.0,45.89,46.0,24591.0,38.7487,38.7824,38.6896,38.7824,24591.0
2019-09-09 11:40:00,45.99,45.99,45.91,45.97,20297.0,38.774,38.774,38.7065,38.7571,20297.0
2019-09-09 11:50:00,45.98,46.06,45.97,46.05,18986.0,38.7655,38.833,38.7571,38.8245,18986.0
2019-09-09 12:00:00,46.06,46.14,46.04,46.1,44693.0,38.833,38.9004,38.8161,38.8667,44693.0
2019-09-09 12:10:00,46.09,46.21,46.09,46.11,33149.0,38.8583,38.9594,38.8583,38.8751,33149.0
2019-09-09 12:20:00,46.11,46.12,46.05,46.11,21745.0,38.8751,38.8836,38.8245,38.8751,21745.0
2019-09-09 12:30:00,46.11,46.15,46.03,46.03,72024.0,38.8751,38.9088,38.8077,38.8077,72024.0
2019-09-09 12:40:00,46.04,46.14,46.03,46.09,27682.0,38.8161,38.9004,38.8077,38.8583,27682.0
2019-09-09 12:50:00,46.08,46.24,46.08,46.22,56651.0,38.8498,38.9847,38.8498,38.9679,56651.0
2019-09-09 13:00:00,46.22,46.42,46.2,46.38,43252.0,38.9679,39.1365,38.951,39.1028,43252.0
2019-09-09 13:10:00,46.38,46.4,46.3,46.38,30551.0,39.1028,39.1196,39.0353,39.1028,30551.0
2019-09-09 13:20:00,46.39,46.49,46.37,46.49,29610.0,39.1112,39.1955,39.0943,39.1955,29610.0
2019-09-09 13:30:00,46.49,46.55,46.42,46.43,88353.0,39.1955,39.2461,39.1365,39.1449,88353.0
2019-09-09 13:40:00,46.44,46.47,46.33,46.41,52114.0,39.1533,39.1786,39.0606,39.1281,52114.0
2019-09-09 13:50:00,46.41,46.56,46.41,46.56,47140.0,39.1281,39.2545,39.1281,39.2545,47140.0
2019-09-09 14:00:00,46.56,46.58,46.47,46.49,76439.0,39.2545,39.2714,39.1786,39.1955,76439.0
2019-09-09 14:10:00,46.48,46.54,46.39,46.41,36947.0,39.1871,39.2377,39.1112,39.1281,36947.0
2019-09-09 14:20:00,46.41,46.5,46.37,46.48,53165.0,39.1281,39.2039,39.0943,39.1871,53165.0
2019-09-09 14:30:00,46.48,46.67,46.47,46.65,86024.0,39.1871,39.3473,39.1786,39.3304,86024.0
2019-09-09 14:40:00,46.65,46.83,46.65,46.77,59791.0,39.3304,39.4822,39.3304,39.4316,59791.0
2019-09-09 14:50:00,46.78,46.86,46.75,46.82,33135.0,39.44,39.5074,39.4147,39.4737,33135.0
2019-09-09 15:00:00,46.82,46.85,46.75,46.81,44365.0,39.4737,39.499,39.4147,39.4653,44365.0
2019-09-09 15:10:00,46.81,46.81,46.68,46.71,43170.0,39.4653,39.4653,39.3557,39.381,43170.0
2019-09-09 15:20:00,46.71,46.74,46.68,46.72,37073.0,39.381,39.4063,39.3557,39.3894,37073.0
2019-09-09 15:30:00,46.72,46.75,46.63,46.66,72194.0,39.3894,39.4147,39.3135,39.3388,72194.0
2019-09-09 15:40:00,46.66,46.82,46.64,46.82,138106.0,39.3388,39.4737,39.322,39.4737,138106.0
2019-09-09 15:50:00,46.82,46.9,46.76,46.83,293980.0,39.4737,39.5412,39.4231,39.4822,293980.0
2019-09-10 09:30:00,46.65,46.97,46.5,46.66,240893.0,39.3304,39.6002,39.2039,39.3388,240893.0
2019-09-10 09:40:00,46.69,46.77,46.36,46.44,139144.0,39.3641,39.4316,39.0859,39.1533,139144.0
2019-09-10 09:50:00,46.45,47.03,46.41,46.96,229483.0,39.1618,39.6508,39.1281,39.5918,229483.0
2019-09-10 10:00:00,46.94,47.25,46.94,47.17,108602.0,39.5749,39.8363,39.5749,39.7688,108602.0
2019-09-10 10:10:00,47.17,47.18,46.9,46.9,73312.0,39.7688,39.7772,39.5412,39.5412,73312.0
2019-09-10 10:20:00,46.92,47.03,46.8,46.82,46566.0,39.558,39.6508,39.4569,39.4737,46566.0
2019-09-10 10:30:00,46.83,46.84,46.63,46.63,59742.0,39.4822,39.4906,39.3135,39.3135,59742.0
2019-09-10 10:40:00,46.62,46.66,46.54,46.61,113263.0,39.3051,39.3388,39.2377,39.2967,113263.0
2019-09-10 10:50:00,46.61,46.7,46.61,46.61,41918.0,39.2967,39.3726,39.2967,39.2967,41918.0
2019-09-10 11:00:00,46.6,46.85,46.49,46.55,141062.0,39.2882,39.499,39.1955,39.2461,141062.0
2019-09-10 11:10:00,46.55,46.86,46.53,46.83,336317.0,39.2461,39.5074,39.2292,39.4822,336317.0
2019-09-10 11:20:00,46.83,47.0,46.72,46.82,112953.0,39.4822,39.6255,39.3894,39.4737,112953.0
2019-09-10 11:30:00,46.83,47.16,46.83,47.11,53836.0,39.4822,39.7604,39.4822,39.7182,53836.0
2019-09-10 11:40:00,47.1,47.43,47.1,47.35,58590.0,39.7098,39.988,39.7098,39.9206,58590.0
2019-09-10 11:50:00,47.36,47.57,47.36,47.43,71323.0,39.929,40.106,39.929,39.988,71323.0
2019-09-10 12:00:00,47.44,47.49,47.27,47.48,58437.0,39.9964,40.0386,39.8531,40.0302,58437.0
2019-09-10 12:10:00,47.48,47.67,47.46,47.61,60634.0,40.0302,40.1904,40.0133,40.1398,60634.0
2019-09-10 12:20:00,47.6,47.8,47.6,47.75,50563.0,40.1313,40.3,40.1313,40.2578,50563.0
2019-09-10 12:30:00,47.76,47.85,47.68,47.83,43366.0,40.2662,40.3421,40.1988,40.3252,43366.0
2019-09-10 12:40:00,47.84,47.86,47.7,47.71,33969.0,40.3337,40.3505,40.2156,40.2241,33969.0
2019-09-10 12:50:00,47.7,47.77,47.64,47.66,30658.0,40.2156,40.2747,40.1651,40.1819,30658.0
2019-09-10 13:00:00,47.66,47.69,47.64,47.66,20130.0,40.1819,40.2072,40.1651,40.1819,20130.0
2019-09-10 13:10:00,47.67,47.81,47.67,47.72,59230.0,40.1904,40.3084,40.1904,40.2325,59230.0
2019-09-10 13:20:00,47.72,47.85,47.71,47.84,21206.0,40.2325,40.3421,40.2241,40.3337,21206.0
2019-09-10 13:30:00,47.83,48.01,47.8,47.99,53355.0,40.3252,40.477,40.3,40.4601,53355.0
2019-09-10 13:40:00,47.98,48.02,47.87,47.96,29876.0,40.4517,40.4854,40.359,40.4349,29876.0
2019-09-10 13:50:00,47.96,48.02,47.9,47.91,25014.0,40.4349,40.4854,40.3843,40.3927,25014.0
2019-09-10 14:00:00,47.92,47.95,47.78,47.78,62889.0,40.4011,40.4264,40.2831,40.2831,62889.0
2019-09-10 14:10:00,47.79,47.84,47.57,47.57,44337.0,40.2915,40.3337,40.106,40.106,44337.0
2019-09-10 14:20:00,47.58,47.71,47.53,47.59,41954.0,40.1145,40.2241,40.0723,40.1229,41954.0
2019-09-10 14:30:00,47.59,47.63,47.53,47.53,17544.0,40.1229,40.1566,40.0723,40.0723,17544.0
2019-09-10 14:40:00,47.53,47.55,47.48,47.53,20468.0,40.0723,40.0892,40.0302,40.0723,20468.0
2019-09-10 14:50:00,47.52,47.66,47.47,47.66,22923.0,40.0639,40.1819,40.0217,40.1819,22923.0
2019-09-10 15:00:00,47.66,47.78,47.65,47.73,44223.0,40.1819,40.2831,40.1735,40.2409,44223.0
2019-09-10 15:10:00,47.73,47.83,47.71,47.83,33754.0,40.2409,40.3252,40.2241,40.3252,33754.0
2019-09-10 15:20:00,47.84,47.86,47.75,47.82,50658.0,40.3337,40.3505,40.2578,40.3168,50658.0
2019-09-10 15:30:00,47.83,47.85,47.71,47.73,83535.0,40.3252,40.3421,40.2241,40.2409,83535.0
2019-09-10 15:40:00,47.73,47.86,47.72,47.82,90955.0,40.2409,40.3505,40.2325,40.3168,90955.0
2019-09-10 15:50:00,47.82,47.95,47.75,47.95,259720.0,40.3168,40.4264,40.2578,40.4264,259720.0
2019-09-11 09:30:00,48.04,48.34,47.42,47.69,102182.0,40.5023,40.7552,39.9796,40.2072,102182.0
2019-09-11 09:40:00,47.69,48.14,47.68,48.08,116061.0,40.2072,40.5866,40.1988,40.536,116061.0
2019-09-11 09:50:00,48.09,48.27,47.81,47.91,105863.0,40.5445,40.6962,40.3084,40.3927,105863.0
2019-09-11 10:00:00,47.91,48.17,47.86,48.05,54299.0,40.3927,40.6119,40.3505,40.5107,54299.0
2019-09-11 10:10:00,48.09,48.12,47.86,47.98,45228.0,40.5445,40.5697,40.3505,40.4517,45228.0
2019-09-11 10:20:00,48.0,48.03,47.94,47.98,34659.0,40.4686,40.4939,40.418,40.4517,34659.0
2019-09-11 10:30:00,47.98,48.06,47.88,48.04,86002.0,40.4517,40.5192,40.3674,40.5023,86002.0
2019-09-11 10:40:00,48.03,48.23,48.0,48.15,33570.0,40.4939,40.6625,40.4686,40.595,33570.0
2019-09-11 10:50:00,48.14,48.49,48.11,48.43,68487.0,40.5866,40.8817,40.5613,40.8311,68487.0
2019-09-11 11:00:00,48.45,48.62,48.44,48.54,45137.0,40.848,40.9913,40.8395,40.9238,45137.0
2019-09-11 11:10:00,48.53,48.57,48.37,48.57,52519.0,40.9154,40.9491,40.7805,40.9491,52519.0
2019-09-11 11:20:00,48.56,48.62,48.42,48.43,48331.0,40.9407,40.9913,40.8227,40.8311,48331.0
2019-09-11 11:30:00,48.45,48.65,48.45,48.57,43539.0,40.848,41.0166,40.848,40.9491,43539.0
2019-09-11 11:40:00,48.59,48.64,48.49,48.51,51245.0,40.966,41.0082,40.8817,40.8986,51245.0
2019-09-11 11:50:00,48.49,48.51,48.26,48.37,40575.0,40.8817,40.8986,40.6878,40.7805,40575.0
2019-09-11 12:00:00,48.39,48.44,48.31,48.31,22431.0,40.7974,40.8395,40.7299,40.7299,22431.0
2019-09-11 12:10:00,48.32,48.4,48.22,48.25,24590.0,40.7384,40.8058,40.6541,40.6793,24590.0
2019-09-11 12:20:00,48.25,48.32,48.21,48.29,28543.0,40.6793,40.7384,40.6456,40.7131,28543.0
2019-09-11 12:30:00,48.28,48.3,48.2,48.28,36435.0,40.7046,40.7215,40.6372,40.7046,36435.0
2019-09-11 12:40:00,48.29,48.35,48.18,48.19,22831.0,40.7131,40.7637,40.6203,40.6288,22831.0
2019-09-11 12:50:00,48.2,48.36,48.19,48.33,25153.0,40.6372,40.7721,40.6288,40.7468,25153.0
2019-09-11 13:00:00,48.32,48.39,48.28,48.3,23762.0,40.7384,40.7974,40.7046,40.7215,23762.0
2019-09-11 13:10:00,48.32,48.34,48.22,48.28,18637.0,40.7384,40.7552,40.6541,40.7046,18637.0
2019-09-11 13:20:00,48.27,48.34,48.27,48.32,18839.0,40.6962,40.7552,40.6962,40.7384,18839.0
2019-09-11 13:30:00,48.33,48.33,48.22,48.27,33060.0,40.7468,40.7468,40.6541,40.6962,33060.0
2019-09-11 13:40:00,48.27,48.44,48.27,48.43,26517.0,40.6962,40.8395,40.6962,40.8311,26517.0
2019-09-11 13:50:00,48.43,48.5,48.42,48.49,21676.0,40.8311,40.8901,40.8227,40.8817,21676.0
2019-09-11 14:00:00,48.5,48.6,48.48,48.6,33808.0,40.8901,40.9744,40.8733,40.9744,33808.0
2019-09-11 14:10:00,48.59,48.62,48.54,48.55,31999.0,40.966,40.9913,40.9238,40.9323,31999.0
2019-09-11 14:20:00,48.55,48.68,48.54,48.68,26702.0,40.9323,41.0419,40.9238,41.0419,26702.0
2019-09-11 14:30:00,48.69,48.76,48.68,48.75,28423.0,41.0503,41.1093,41.0419,41.1009,28423.0
2019-09-11 14:40:00,48.75,48.81,48.73,48.78,30070.0,41.1009,41.1515,41.084,41.1262,30070.0
2019-09-11 14:50:00,48.78,48.87,48.75,48.84,56928.0,41.1262,41.2021,41.1009,41.1768,56928.0
2019-09-11 15:00:00,48.85,48.88,48.76,48.77,44199.0,41.1852,41.2105,41.1093,41.1178,44199.0
2019-09-11 15:10:00,48.76,48.81,48.74,48.78,39192.0,41.1093,41.1515,41.0925,41.1262,39192.0
2019-09-11 15:20:00,48.78,48.84,48.77,48.78,36901.0,41.1262,41.1768,41.1178,41.1262,36901.0
2019-09-11 15:30:00,48.78,48.84,48.73,48.73,60067.0,41.1262,41.1768,41.084,41.084,60067.0
2019-09-11 15:40:00,48.73,48.78,48.59,48.71,107750.0,41.084,41.1262,40.966,41.0672,107750.0
2019-09-11 15:50:00,48.73,48.92,48.73,48.88,282595.0,41.084,41.2442,41.084,41.2105,282595.0
2019-09-12 09:30:00,49.0,49.19,48.67,48.85,117138.0,41.3117,41.4719,41.0334,41.1852,117138.0
2019-09-12 09:40:00,48.81,48.86,48.02,48.02,60124.0,41.1515,41.1936,40.4854,40.4854,60124.0
2019-09-12 09:50:00,48.03,48.3,47.97,48.03,56275.0,40.4939,40.7215,40.4433,40.4939,56275.0
2019-09-12 10:00:00,48.01,48.13,47.92,48.01,91131.0,40.477,40.5782,40.4011,40.477,91131.0
2019-09-12 10:10:00,48.01,48.39,47.98,48.19,71097.0,40.477,40.7974,40.4517,40.6288,71097.0
2019-09-12 10:20:00,48.19,48.44,48.18,48.39,28305.0,40.6288,40.8395,40.6203,40.7974,28305.0
2019-09-12 10:30:00,48.4,48.42,48.15,48.32,120661.0,40.8058,40.8227,40.595,40.7384,120661.0
2019-09-12 10:40:00,48.32,48.34,48.16,48.19,79663.0,40.7384,40.7552,40.6035,40.6288,79663.0
2019-09-12 10:50:00,48.18,48.21,47.94,48.06,48334.0,40.6203,40.6456,40.418,40.5192,48334.0
2019-09-12 11:00:00,48.04,48.09,47.91,48.07,81993.0,40.5023,40.5445,40.3927,40.5276,81993.0
2019-09-12 11:10:00,48.06,48.3,47.99,48.3,27159.0,40.5192,40.7215,40.4601,40.7215,27159.0
2019-09-12 11:20:00,48.3,48.56,48.24,48.51,34174.0,40.7215,40.9407,40.6709,40.8986,34174.0
2019-09-12 11:30:00,48.53,48.55,48.39,48.49,21778.0,40.9154,40.9323,40.7974,40.8817,21778.0
2019-09-12 11:40:00,48.48,48.59,48.45,48.59,23485.0,40.8733,40.966,40.848,40.966,23485.0
2019-09-12 11:50:00,48.62,48.66,48.5,48.62,20632.0,40.9913,41.025,40.8901,40.9913,20632.0
2019-09-12 12:00:00,48.62,48.74,48.61,48.7,25763.0,40.9913,41.0925,40.9829,41.0587,25763.0
2019-09-12 12:10:00,48.72,48.73,48.61,48.62,25100.0,41.0756,41.084,40.9829,40.9913,25100.0
2019-09-12 12:20:00,48.61,48.74,48.61,48.64,22409.0,40.9829,41.0925,40.9829,41.0082,22409.0
2019-09-12 12:30:00,48.64,48.74,48.62,48.71,19773.0,41.0082,41.0925,40.9913,41.0672,19773.0
2019-09-12 12:40:00,48.7,48.85,48.67,48.7,27501.0,41.0587,41.1852,41.0334,41.0587,27501.0
2019-09-12 12:50:00,48.7,48.75,48.61,48.62,19948.0,41.0587,41.1009,40.9829,40.9913,19948.0
2019-09-12 13:00:00,48.62,48.74,48.61,48.69,19422.0,40.9913,41.0925,40.9829,41.0503,19422.0
2019-09-12 13:10:00,48.68,48.71,48.66,48.71,18205.0,41.0419,41.0672,41.025,41.0672,18205.0
2019-09-12 13:20:00,48.71,48.85,48.69,48.79,58417.0,41.0672,41.1852,41.0503,41.1346,58417.0
2019-09-12 13:30:00,48.78,48.83,48.78,48.79,28499.0,41.1262,41.1683,41.1262,41.1346,28499.0
2019-09-12 13:40:00,48.78,48.79,48.71,48.73,17697.0,41.1262,41.1346,41.0672,41.084,17697.0
2019-09-12 13:50:00,48.73,48.75,48.68,48.72,18113.0,41.084,41.1009,41.0419,41.0756,18113.0
2019-09-12 14:00:00,48.72,48.72,48.53,48.54,30833.0,41.0756,41.0756,40.9154,40.9238,30833.0
2019-09-12 14:10:00,48.54,48.55,48.45,48.5,42775.0,40.9238,40.9323,40.848,40.8901,42775.0
2019-09-12 14:20:00,48.5,48.57,48.47,48.55,26652.0,40.8901,40.9491,40.8648,40.9323,26652.0
2019-09-12 14:30:00,48.55,48.58,48.45,48.52,70870.0,40.9323,40.9576,40.848,40.907,70870.0
2019-09-12 14:40:00,48.52,48.57,48.47,48.47,53258.0,40.907,40.9491,40.8648,40.8648,53258.0
2019-09-12 14:50:00,48.48,48.54,48.46,48.51,18197.0,40.8733,40.9238,40.8564,40.8986,18197.0
2019-09-12 15:00:00,48.51,48.54,48.47,48.48,26133.0,40.8986,40.9238,40.8648,40.8733,26133.0
2019-09-12 15:10:00,48.47,48.51,48.45,48.48,31836.0,40.8648,40.8986,40.848,40.8733,31836.0
2019-09-12 15:20:00,48.48,48.61,48.47,48.58,42482.0,40.8733,40.9829,40.8648,40.9576,42482.0
2019-09-12 15:30:00,48.58,48.63,48.54,48.61,60777.0,40.9576,40.9997,40.9238,40.9829,60777.0
2019-09-12 15:40:00,48.6,48.64,48.52,48.52,64870.0,40.9744,41.0082,40.907,40.907,64870.0
2019-09-12 15:50:00,48.53,48.56,48.42,48.48,155780.0,40.9154,40.9407,40.8227,40.8733,155780.0
2019-09-13 09:30:00,48.66,49.06,48.58,48.98,98140.0,41.025,41.3623,40.9576,41.2948,98140.0
2019-09-13 09:40:00,48.94,48.94,48.24,48.42,47794.0,41.2611,41.2611,40.6709,40.8227,47794.0
2019-09-13 09:50:00,48.44,48.59,48.24,48.24,50771.0,40.8395,40.966,40.6709,40.6709,50771.0
2019-09-13 10:00:00,48.25,48.32,48.01,48.05,68420.0,40.6793,40.7384,40.477,40.5107,68420.0
2019-09-13 10:10:00,48.04,48.3,47.97,48.28,61550.0,40.5023,40.7215,40.4433,40.7046,61550.0
2019-09-13 10:20:00,48.32,48.54,48.31,48.46,51208.0,40.7384,40.9238,40.7299,40.8564,51208.0
2019-09-13 10:30:00,48.45,48.5,48.37,48.37,51333.0,40.848,40.8901,40.7805,40.7805,51333.0
2019-09-13 10:40:00,48.37,48.37,48.25,48.28,38258.0,40.7805,40.7805,40.6793,40.7046,38258.0
2019-09-13 10:50:00,48.29,48.29,48.15,48.22,35159.0,40.7131,40.7131,40.595,40.6541,35159.0
2019-09-13 11:00:00,48.22,48.22,47.99,48.06,26484.0,40.6541,40.6541,40.4601,40.5192,26484.0
2019-09-13 11:10:00,48.08,48.12,48.03,48.11,17432.0,40.536,40.5697,40.4939,40.5613,17432.0
2019-09-13 11:20:00,48.11,48.16,48.04,48.04,31210.0,40.5613,40.6035,40.5023,40.5023,31210.0
2019-09-13 11:30:00,48.08,48.12,47.91,47.99,19160.0,40.536,40.5697,40.3927,40.4601,19160.0
2019-09-13 11:40:00,47.98,48.01,47.91,47.93,29628.0,40.4517,40.477,40.3927,40.4096,29628.0
2019-09-13 11:50:00,47.95,47.97,47.83,47.89,46750.0,40.4264,40.4433,40.3252,40.3758,46750.0
2019-09-13 12:00:00,47.88,48.16,47.85,48.15,32618.0,40.3674,40.6035,40.3421,40.595,32618.0
2019-09-13 12:10:00,48.15,48.17,48.07,48.09,27401.0,40.595,40.6119,40.5276,40.5445,27401.0
2019-09-13 12:20:00,48.08,48.1,48.04,48.06,16356.0,40.536,40.5529,40.5023,40.5192,16356.0
2019-09-13 12:30:00,48.08,48.17,48.07,48.1,20180.0,40.536,40.6119,40.5276,40.5529,20180.0
2019-09-13 12:40:00,48.1,48.18,48.09,48.14,17234.0,40.5529,40.6203,40.5445,40.5866,17234.0
2019-09-13 12:50:00,48.13,48.18,48.08,48.15,17005.0,40.5782,40.6203,40.536,40.595,17005.0
2019-09-13 13:00:00,48.14,48.2,48.13,48.2,13209.0,40.5866,40.6372,40.5782,40.6372,13209.0
2019-09-13 13:10:00,48.2,48.26,48.18,48.25,11733.0,40.6372,40.6878,40.6203,40.6793,11733.0
2019-09-13 13:20:00,48.26,48.27,48.14,48.16,27208.0,40.6878,40.6962,40.5866,40.6035,27208.0
2019-09-13 13:30:00,48.16,48.19,48.1,48.16,24130.0,40.6035,40.6288,40.5529,40.6035,24130.0
2019-09-13 13:40:00,48.16,48.16,48.09,48.16,21303.0,40.6035,40.6035,40.5445,40.6035,21303.0
2019-09-13 13:50:00,48.16,48.18,48.0,48.04,27554.0,40.6035,40.6203,40.4686,40.5023,27554.0
2019-09-13 14:00:00,48.04,48.13,48.04,48.06,18688.0,40.5023,40.5782,40.5023,40.5192,18688.0
2019-09-13 14:10:00,48.05,48.07,47.97,47.97,20881.0,40.5107,40.5276,40.4433,40.4433,20881.0
2019-09-13 14:20:00,47.99,48.06,47.96,48.05,12811.0,40.4601,40.5192,40.4349,40.5107,12811.0
2019-09-13 14:30:00,48.05,48.2,48.04,48.2,20048.0,40.5107,40.6372,40.5023,40.6372,20048.0
2019-09-13 14:40:00,48.19,48.27,48.17,48.17,14024.0,40.6288,40.6962,40.6119,40.6119,14024.0
2019-09-13 14:50:00,48.18,48.2,48.12,48.15,19485.0,40.6203,40.6372,40.5697,40.595,19485.0
2019-09-13 15:00:00,48.14,48.21,48.07,48.09,28426.0,40.5866,40.6456,40.5276,40.5445,28426.0
2019-09-13 15:10:00,48.08,48.2,48.08,48.16,25451.0,40.536,40.6372,40.536,40.6035,25451.0
2019-09-13 15:20:00,48.16,48.27,48.15,48.24,42708.0,40.6035,40.6962,40.595,40.6709,42708.0
2019-09-13 15:30:00,48.24,48.32,48.19,48.2,67741.0,40.6709,40.7384,40.6288,40.6372,67741.0
2019-09-13 15:40:00,48.19,48.23,48.15,48.23,43456.0,40.6288,40.6625,40.595,40.6625,43456.0
2019-09-13 15:50:00,48.23,48.28,48.09,48.22,171302.0,40.6625,40.7046,40.5445,40.6541,171302.0
2019-09-16 09:30:00,47.5,47.9,47.35,47.82,62278.0,40.047,40.3843,39.9206,40.3168,62278.0
2019-09-16 09:40:00,47.78,48.07,47.74,47.99,33949.0,40.2831,40.5276,40.2494,40.4601,33949.0
2019-09-16 09:50:00,48.0,48.08,47.87,48.08,35453.0,40.4686,40.536,40.359,40.536,35453.0
2019-09-16 10:00:00,48.08,48.18,48.02,48.02,27300.0,40.536,40.6203,40.4854,40.4854,27300.0
2019-09-16 10:10:00,48.02,48.16,47.97,48.13,22680.0,40.4854,40.6035,40.4433,40.5782,22680.0
2019-09-16 10:20:00,48.13,48.27,48.05,48.05,27519.0,40.5782,40.6962,40.5107,40.5107,27519.0
2019-09-16 10:30:00,48.05,48.11,48.01,48.01,30402.0,40.5107,40.5613,40.477,40.477,30402.0
2019-09-16 10:40:00,47.98,48.1,47.91,48.09,26228.0,40.4517,40.5529,40.3927,40.5445,26228.0
2019-09-16 10:50:00,48.08,48.26,48.08,48.23,18513.0,40.536,40.6878,40.536,40.6625,18513.0
2019-09-16 11:00:00,48.23,48.38,48.23,48.37,26336.0,40.6625,40.789,40.6625,40.7805,26336.0
2019-09-16 11:10:00,48.38,48.42,48.3,48.39,28945.0,40.789,40.8227,40.7215,40.7974,28945.0
2019-09-16 11:20:00,48.4,48.41,48.23,48.25,16472.0,40.8058,40.8142,40.6625,40.6793,16472.0
2019-09-16 11:30:00,48.25,48.29,48.16,48.21,29828.0,40.6793,40.7131,40.6035,40.6456,29828.0
2019-09-16 11:40:00,48.2,48.24,48.08,48.19,36389.0,40.6372,40.6709,40.536,40.6288,36389.0
2019-09-16 11:50:00,48.18,48.18,48.1,48.13,22841.0,40.6203,40.6203,40.5529,40.5782,22841.0
2019-09-16 12:00:00,48.16,48.26,48.13,48.22,12697.0,40.6035,40.6878,40.5782,40.6541,12697.0
2019-09-16 12:10:00,48.22,48.31,48.21,48.31,11176.0,40.6541,40.7299,40.6456,40.7299,11176.0
2019-09-16 12:20:00,48.32,48.38,48.3,48.34,14611.0,40.7384,40.789,40.7215,40.7552,14611.0
2019-09-16 12:30:00,48.35,48.49,48.35,48.48,13250.0,40.7637,40.8817,40.7637,40.8733,13250.0
2019-09-16 12:40:00,48.48,48.5,48.4,48.44,17146.0,40.8733,40.8901,40.8058,40.8395,17146.0
2019-09-16 12:50:00,48.44,48.5,48.43,48.45,27502.0,40.8395,40.8901,40.8311,40.848,27502.0
2019-09-16 13:00:00,48.45,48.64,48.44,48.63,13124.0,40.848,41.0082,40.8395,40.9997,13124.0
2019-09-16 13:10:00,48.65,48.71,48.64,48.71,16264.0,41.0166,41.0672,41.0082,41.0672,16264.0
2019-09-16 13:20:00,48.71,48.77,48.7,48.75,28493.0,41.0672,41.1178,41.0587,41.1009,28493.0
2019-09-16 13:30:00,48.76,48.78,48.7,48.77,13534.0,41.1093,41.1262,41.0587,41.1178,13534.0
2019-09-16 13:40:00,48.77,48.83,48.75,48.82,20324.0,41.1178,41.1683,41.1009,41.1599,20324.0
2019-09-16 13:50:00,48.82,48.85,48.76,48.84,19208.0,41.1599,41.1852,41.1093,41.1768,19208.0
2019-09-16 14:00:00,48.84,48.91,48.78,48.79,21989.0,41.1768,41.2358,41.1262,41.1346,21989.0
2019-09-16 14:10:00,48.79,48.93,48.78,48.92,20763.0,41.1346,41.2527,41.1262,41.2442,20763.0
2019-09-16 14:20:00,48.91,48.93,48.85,48.89,20417.0,41.2358,41.2527,41.1852,41.2189,20417.0
2019-09-16 14:30:00,48.89,48.89,48.79,48.86,18869.0,41.2189,41.2189,41.1346,41.1936,18869.0
2019-09-16 14:40:00,48.85,48.95,48.85,48.93,23893.0,41.1852,41.2695,41.1852,41.2527,23893.0
2019-09-16 14:50:00,48.93,48.98,48.92,48.94,34744.0,41.2527,41.2948,41.2442,41.2611,34744.0
2019-09-16 15:00:00,48.94,48.96,48.9,48.91,27243.0,41.2611,41.2779,41.2274,41.2358,27243.0
2019-09-16 15:10:00,48.91,48.96,48.82,48.83,120952.0,41.2358,41.2779,41.1599,41.1683,120952.0
2019-09-16 15:20:00,48.83,48.84,48.69,48.7,41686.0,41.1683,41.1768,41.0503,41.0587,41686.0
2019-09-16 15:30:00,48.7,48.78,48.66,48.74,45958.0,41.0587,41.1262,41.025,41.0925,45958.0
2019-09-16 15:40:00,48.75,48.9,48.73,48.83,76132.0,41.1009,41.2274,41.084,41.1683,76132.0
2019-09-16 15:50:00,48.83,48.97,48.82,48.9,174248.0,41.1683,41.2864,41.1599,41.2274,174248.0
2019-09-17 09:30:00,49.05,49.1,48.76,48.96,109981.0,41.3538,41.396,41.1093,41.2779,109981.0
2019-09-17 09:40:00,48.96,48.98,48.62,48.67,31882.0,41.2779,41.2948,40.9913,41.0334,31882.0
2019-09-17 09:50:00,48.67,49.09,48.66,49.04,49761.0,41.0334,41.3875,41.025,41.3454,49761.0
2019-09-17 10:00:00,49.05,49.07,48.66,48.73,104703.0,41.3538,41.3707,41.025,41.084,104703.0
2019-09-17 10:10:00,48.73,48.93,48.64,48.89,55749.0,41.084,41.2527,41.0082,41.2189,55749.0
2019-09-17 10:20:00,48.9,48.94,48.84,48.87,35044.0,41.2274,41.2611,41.1768,41.2021,35044.0
2019-09-17 10:30:00,48.89,49.02,48.87,48.9,34071.0,41.2189,41.3285,41.2021,41.2274,34071.0
2019-09-17 10:40:00,48.87,48.97,48.83,48.93,28455.0,41.2021,41.2864,41.1683,41.2527,28455.0
2019-09-17 10:50:00,48.92,48.98,48.68,48.69,24754.0,41.2442,41.2948,41.0419,41.0503,24754.0
2019-09-17 11:00:00,48.67,48.8,48.61,48.62,31411.0,41.0334,41.1431,40.9829,40.9913,31411.0
2019-09-17 11:10:00,48.63,48.68,48.55,48.55,30443.0,40.9997,41.0419,40.9323,40.9323,30443.0
2019-09-17 11:20:00,48.52,48.6,48.43,48.44,31695.0,40.907,40.9744,40.8311,40.8395,31695.0
2019-09-17 11:30:00,48.45,48.62,48.43,48.58,38088.0,40.848,40.9913,40.8311,40.9576,38088.0
2019-09-17 11:40:00,48.59,48.64,48.49,48.49,78653.0,40.966,41.0082,40.8817,40.8817,78653.0
2019-09-17 11:50:00,48.5,48.5,48.34,48.44,26682.0,40.8901,40.8901,40.7552,40.8395,26682.0
2019-09-17 12:00:00,48.45,48.5,48.41,48.47,16753.0,40.848,40.8901,40.8142,40.8648,16753.0
2019-09-17 12:10:00,48.49,48.51,48.41,48.49,17275.0,40.8817,40.8986,40.8142,40.8817,17275.0
2019-09-17 12:20:00,48.49,48.55,48.49,48.53,20211.0,40.8817,40.9323,40.8817,40.9154,20211.0
2019-09-17 12:30:00,48.53,48.56,48.48,48.54,29299.0,40.9154,40.9407,40.8733,40.9238,29299.0
2019-09-17 12:40:00,48.56,48.59,48.48,48.55,30714.0,40.9407,40.966,40.8733,40.9323,30714.0
2019-09-17 12:50:00,48.56,48.57,48.5,48.56,15076.0,40.9407,40.9491,40.8901,40.9407,15076.0
2019-09-17 13:00:00,48.55,48.57,48.48,48.57,17200.0,40.9323,40.9491,40.8733,40.9491,17200.0
2019-09-17 13:10:00,48.57,48.72,48.56,48.7,17650.0,40.9491,41.0756,40.9407,41.0587,17650.0
2019-09-17 13:20:00,48.69,48.69,48.56,48.57,16336.0,41.0503,41.0503,40.9407,40.9491,16336.0
2019-09-17 13:30:00,48.57,48.59,48.51,48.54,24312.0,40.9491,40.966,40.8986,40.9238,24312.0
2019-09-17 13:40:00,48.52,48.55,48.48,48.54,15864.0,40.907,40.9323,40.8733,40.9238,15864.0
2019-09-17 13:50:00,48.55,48.56,48.48,48.52,20638.0,40.9323,40.9407,40.8733,40.907,20638.0
2019-09-17 14:00:00,48.53,48.65,48.52,48.57,25153.0,40.9154,41.0166,40.907,40.9491,25153.0
2019-09-17 14:10:00,48.57,48.6,48.46,48.48,17433.0,40.9491,40.9744,40.8564,40.8733,17433.0
2019-09-17 14:20:00,48.48,48.49,48.41,48.45,17559.0,40.8733,40.8817,40.8142,40.848,17559.0
2019-09-17 14:30:00,48.45,48.52,48.44,48.52,19338.0,40.848,40.907,40.8395,40.907,19338.0
2019-09-17 14:40:00,48.52,48.59,48.49,48.57,17824.0,40.907,40.966,40.8817,40.9491,17824.0
2019-09-17 14:50:00,48.57,48.58,48.46,48.5,28354.0,40.9491,40.9576,40.8564,40.8901,28354.0
2019-09-17 15:00:00,48.51,48.62,48.51,48.55,21613.0,40.8986,40.9913,40.8986,40.9323,21613.0
2019-09-17 15:10:00,48.55,48.56,48.41,48.44,35540.0,40.9323,40.9407,40.8142,40.8395,35540.0
2019-09-17 15:20:00,48.44,48.47,48.37,48.44,50721.0,40.8395,40.8648,40.7805,40.8395,50721.0
2019-09-17 15:30:00,48.44,48.51,48.43,48.47,59313.0,40.8395,40.8986,40.8311,40.8648,59313.0
2019-09-17 15:40:00,48.46,48.49,48.38,48.38,58775.0,40.8564,40.8817,40.789,40.789,58775.0
2019-09-17 15:50:00,48.38,48.4,48.22,48.25,162829.0,40.789,40.8058,40.6541,40.6793,162829.0
2019-09-18 09:30:00,48.17,48.2,47.89,48.0,58506.0,40.6119,40.6372,40.3758,40.4686,58506.0
2019-09-18 09:40:00,47.96,48.11,47.8,47.89,43257.0,40.4349,40.5613,40.3,40.3758,43257.0
2019-09-18 09:50:00,47.89,47.96,47.69,47.73,87887.0,40.3758,40.4349,40.2072,40.2409,87887.0
2019-09-18 10:00:00,47.73,48.06,47.7,48.06,59407.0,40.2409,40.5192,40.2156,40.5192,59407.0
2019-09-18 10:10:00,48.05,48.05,47.75,47.78,26903.0,40.5107,40.5107,40.2578,40.2831,26903.0
2019-09-18 10:20:00,47.76,47.87,47.64,47.87,26159.0,40.2662,40.359,40.1651,40.359,26159.0
2019-09-18 10:30:00,47.88,47.94,47.8,47.88,18207.0,40.3674,40.418,40.3,40.3674,18207.0
2019-09-18 10:40:00,47.88,47.96,47.88,47.9,15997.0,40.3674,40.4349,40.3674,40.3843,15997.0
2019-09-18 10:50:00,47.91,47.94,47.67,47.71,28250.0,40.3927,40.418,40.1904,40.2241,28250.0
2019-09-18 11:00:00,47.74,47.92,47.74,47.76,19901.0,40.2494,40.4011,40.2494,40.2662,19901.0
2019-09-18 11:10:00,47.76,47.97,47.76,47.97,16413.0,40.2662,40.4433,40.2662,40.4433,16413.0
2019-09-18 11:20:00,47.98,48.02,47.79,47.79,24663.0,40.4517,40.4854,40.2915,40.2915,24663.0
2019-09-18 11:30:00,47.8,47.86,47.72,47.86,20752.0,40.3,40.3505,40.2325,40.3505,20752.0
2019-09-18 11:40:00,47.86,47.87,47.79,47.8,20776.0,40.3505,40.359,40.2915,40.3,20776.0
2019-09-18 11:50:00,47.8,47.87,47.78,47.81,18172.0,40.3,40.359,40.2831,40.3084,18172.0
2019-09-18 12:00:00,47.81,47.88,47.77,47.86,28577.0,40.3084,40.3674,40.2747,40.3505,28577.0
2019-09-18 12:10:00,47.88,47.92,47.86,47.91,10394.0,40.3674,40.4011,40.3505,40.3927,10394.0
2019-09-18 12:20:00,47.91,47.95,47.85,47.9,11912.0,40.3927,40.4264,40.3421,40.3843,11912.0
2019-09-18 12:30:00,47.89,47.92,47.84,47.89,14059.0,40.3758,40.4011,40.3337,40.3758,14059.0
2019-09-18 12:40:00,47.89,47.95,47.88,47.9,12219.0,40.3758,40.4264,40.3674,40.3843,12219.0
2019-09-18 12:50:00,47.92,47.98,47.9,47.98,14564.0,40.4011,40.4517,40.3843,40.4517,14564.0
2019-09-18 13:00:00,47.98,48.05,47.97,48.04,17353.0,40.4517,40.5107,40.4433,40.5023,17353.0
2019-09-18 13:10:00,48.03,48.1,47.95,48.07,21493.0,40.4939,40.5529,40.4264,40.5276,21493.0
2019-09-18 13:20:00,48.07,48.08,47.98,48.01,17856.0,40.5276,40.536,40.4517,40.477,17856.0
2019-09-18 13:30:00,48.01,48.11,47.98,48.09,25623.0,40.477,40.5613,40.4517,40.5445,25623.0
2019-09-18 13:40:00,48.1,48.1,48.02,48.02,22799.0,40.5529,40.5529,40.4854,40.4854,22799.0
2019-09-18 13:50:00,48.03,48.16,48.03,48.09,18888.0,40.4939,40.6035,40.4939,40.5445,18888.0
2019-09-18 14:00:00,48.06,48.17,47.9,48.05,29616.0,40.5192,40.6119,40.3843,40.5107,29616.0
2019-09-18 14:10:00,48.04,48.04,47.88,47.89,20913.0,40.5023,40.5023,40.3674,40.3758,20913.0
2019-09-18 14:20:00,47.86,47.92,47.72,47.74,122078.0,40.3505,40.4011,40.2325,40.2494,122078.0
2019-09-18 14:30:00,47.74,47.79,47.63,47.67,35091.0,40.2494,40.2915,40.1566,40.1904,35091.0
2019-09-18 14:40:00,47.67,47.74,47.61,47.72,44000.0,40.1904,40.2494,40.1398,40.2325,44000.0
2019-09-18 14:50:00,47.72,47.83,47.67,47.69,79314.0,40.2325,40.3252,40.1904,40.2072,79314.0
2019-09-18 15:00:00,47.69,47.73,47.63,47.65,54990.0,40.2072,40.2409,40.1566,40.1735,54990.0
2019-09-18 15:10:00,47.65,47.83,47.64,47.83,50392.0,40.1735,40.3252,40.1651,40.3252,50392.0
2019-09-18 15:20:00,47.83,47.84,47.69,47.71,45389.0,40.3252,40.3337,40.2072,40.2241,45389.0
2019-09-18 15:30:00,47.7,47.9,47.63,47.88,60388.0,40.2156,40.3843,40.1566,40.3674,60388.0
2019-09-18 15:40:00,47.87,47.92,47.8,47.83,95007.0,40.359,40.4011,40.3,40.3252,95007.0
2019-09-18 15:50:00,47.84,47.89,47.79,47.88,204912.0,40.3337,40.3758,40.2915,40.3674,204912.0
2019-09-19 09:30:00,48.05,48.15,47.9,47.98,59654.0,40.5107,40.595,40.3843,40.4517,59654.0
2019-09-19 09:40:00,47.96,48.12,47.79,48.06,43146.0,40.4349,40.5697,40.2915,40.5192,43146.0
2019-09-19 09:50:00,48.04,48.04,47.86,47.92,27871.0,40.5023,40.5023,40.3505,40.4011,27871.0
2019-09-19 10:00:00,47.88,47.98,47.81,47.83,32900.0,40.3674,40.4517,40.3084,40.3252,32900.0
2019-09-19 10:10:00,47.83,47.91,47.73,47.91,96575.0,40.3252,40.3927,40.2409,40.3927,96575.0
2019-09-19 10:20:00,47.91,47.98,47.9,47.9,25500.0,40.3927,40.4517,40.3843,40.3843,25500.0
2019-09-19 10:30:00,47.9,47.98,47.9,47.96,22565.0,40.3843,40.4517,40.3843,40.4349,22565.0
2019-09-19 10:40:00,47.96,47.99,47.89,47.91,36485.0,40.4349,40.4601,40.3758,40.3927,36485.0
2019-09-19 10:50:00,47.92,47.93,47.85,47.87,20812.0,40.4011,40.4096,40.3421,40.359,20812.0
2019-09-19 11:00:00,47.87,47.89,47.83,47.84,25919.0,40.359,40.3758,40.3252,40.3337,25919.0
2019-09-19 11:10:00,47.83,47.84,47.74,47.78,39902.0,40.3252,40.3337,40.2494,40.2831,39902.0
2019-09-19 11:20:00,47.79,47.94,47.77,47.88,35554.0,40.2915,40.418,40.2747,40.3674,35554.0
2019-09-19 11:30:00,47.9,47.98,47.88,47.92,25400.0,40.3843,40.4517,40.3674,40.4011,25400.0
2019-09-19 11:40:00,47.92,47.92,47.87,47.89,19293.0,40.4011,40.4011,40.359,40.3758,19293.0
2019-09-19 11:50:00,47.89,48.02,47.88,48.02,20890.0,40.3758,40.4854,40.3674,40.4854,20890.0
2019-09-19 12:00:00,48.01,48.19,48.01,48.17,14646.0,40.477,40.6288,40.477,40.6119,14646.0
2019-09-19 12:10:00,48.17,48.17,48.12,48.16,12401.0,40.6119,40.6119,40.5697,40.6035,12401.0
2019-09-19 12:20:00,48.16,48.2,48.07,48.07,20874.0,40.6035,40.6372,40.5276,40.5276,20874.0
2019-09-19 12:30:00,48.06,48.21,48.06,48.14,42483.0,40.5192,40.6456,40.5192,40.5866,42483.0
2019-09-19 12:40:00,48.16,48.3,48.15,48.28,17125.0,40.6035,40.7215,40.595,40.7046,17125.0
2019-09-19 12:50:00,48.28,48.28,48.21,48.24,14340.0,40.7046,40.7046,40.6456,40.6709,14340.0
2019-09-19 13:00:00,48.25,48.28,48.19,48.19,12449.0,40.6793,40.7046,40.6288,40.6288,12449.0
2019-09-19 13:10:00,48.2,48.23,48.19,48.23,12247.0,40.6372,40.6625,40.6288,40.6625,12247.0
2019-09-19 13:20:00,48.23,48.27,48.21,48.23,17326.0,40.6625,40.6962,40.6456,40.6625,17326.0
2019-09-19 13:30:00,48.23,48.23,48.14,48.19,32313.0,40.6625,40.6625,40.5866,40.6288,32313.0
2019-09-19 13:40:00,48.19,48.26,48.17,48.24,19868.0,40.6288,40.6878,40.6119,40.6709,19868.0
2019-09-19 13:50:00,48.23,48.24,48.17,48.19,31403.0,40.6625,40.6709,40.6119,40.6288,31403.0
2019-09-19 14:00:00,48.19,48.31,48.19,48.25,18792.0,40.6288,40.7299,40.6288,40.6793,18792.0
2019-09-19 14:10:00,48.24,48.25,48.19,48.21,8804.0,40.6709,40.6793,40.6288,40.6456,8804.0
2019-09-19 14:20:00,48.21,48.27,48.18,48.27,36570.0,40.6456,40.6962,40.6203,40.6962,36570.0
2019-09-19 14:30:00,48.27,48.28,48.17,48.17,13500.0,40.6962,40.7046,40.6119,40.6119,13500.0
2019-09-19 14:40:00,48.17,48.19,48.14,48.16,9977.0,40.6119,40.6288,40.5866,40.6035,9977.0
2019-09-19 14:50:00,48.16,48.18,48.11,48.13,15332.0,40.6035,40.6203,40.5613,40.5782,15332.0
2019-09-19 15:00:00,48.12,48.12,48.01,48.05,22493.0,40.5697,40.5697,40.477,40.5107,22493.0
2019-09-19 15:10:00,48.05,48.07,48.01,48.02,13329.0,40.5107,40.5276,40.477,40.4854,13329.0
2019-09-19 15:20:00,48.03,48.04,48.0,48.02,32181.0,40.4939,40.5023,40.4686,40.4854,32181.0
2019-09-19 15:30:00,48.01,48.02,47.91,47.98,71238.0,40.477,40.4854,40.3927,40.4517,71238.0
2019-09-19 15:40:00,47.98,47.99,47.92,47.94,98730.0,40.4517,40.4601,40.4011,40.418,98730.0
2019-09-19 15:50:00,47.94,48.05,47.89,48.03,211769.0,40.418,40.5107,40.3758,40.4939,211769.0
2019-09-20 09:30:00,48.24,49.09,48.2,48.6,446679.0,40.6709,41.3875,40.6372,40.9744,446679.0
2019-09-20 09:40:00,48.62,48.75,48.5,48.72,46159.0,40.9913,41.1009,40.8901,41.0756,46159.0
2019-09-20 09:50:00,48.74,48.81,48.46,48.6,53376.0,41.0925,41.1515,40.8564,40.9744,53376.0
2019-09-20 10:00:00,48.61,48.71,48.5,48.6,118322.0,40.9829,41.0672,40.8901,40.9744,118322.0
2019-09-20 10:10:00,48.62,48.76,48.32,48.38,297697.0,40.9913,41.1093,40.7384,40.789,297697.0
2019-09-20 10:20:00,48.4,48.58,48.34,48.53,492346.0,40.8058,40.9576,40.7552,40.9154,492346.0
2019-09-20 10:30:00,48.55,48.66,48.52,48.58,243273.0,40.9323,41.025,40.907,40.9576,243273.0
2019-09-20 10:40:00,48.59,48.62,48.41,48.54,106225.0,40.966,40.9913,40.8142,40.9238,106225.0
2019-09-20 10:50:00,48.54,48.58,48.38,48.41,72436.0,40.9238,40.9576,40.789,40.8142,72436.0
2019-09-20 11:00:00,48.41,48.57,48.39,48.43,48941.0,40.8142,40.9491,40.7974,40.8311,48941.0
2019-09-20 11:10:00,48.43,48.44,48.22,48.34,77395.0,40.8311,40.8395,40.6541,40.7552,77395.0
2019-09-20 11:20:00,48.34,48.4,48.27,48.3,21981.0,40.7552,40.8058,40.6962,40.7215,21981.0
2019-09-20 11:30:00,48.3,48.51,48.28,48.46,54114.0,40.7215,40.8986,40.7046,40.8564,54114.0
2019-09-20 11:40:00,48.47,48.56,48.46,48.51,25368.0,40.8648,40.9407,40.8564,40.8986,25368.0
2019-09-20 11:50:00,48.5,48.58,48.47,48.52,85574.0,40.8901,40.9576,40.8648,40.907,85574.0
2019-09-20 12:00:00,48.52,48.53,48.42,48.45,45080.0,40.907,40.9154,40.8227,40.848,45080.0
2019-09-20 12:10:00,48.43,48.51,48.38,48.51,18681.0,40.8311,40.8986,40.789,40.8986,18681.0
2019-09-20 12:20:00,48.51,48.56,48.48,48.51,39517.0,40.8986,40.9407,40.8733,40.8986,39517.0
2019-09-20 12:30:00,48.52,48.55,48.5,48.53,11347.0,40.907,40.9323,40.8901,40.9154,11347.0
2019-09-20 12:40:00,48.53,48.6,48.5,48.57,31158.0,40.9154,40.9744,40.8901,40.9491,31158.0
2019-09-20 12:50:00,48.58,48.61,48.49,48.5,63938.0,40.9576,40.9829,40.8817,40.8901,63938.0
2019-09-20 13:00:00,48.5,48.5,48.46,48.46,6616.0,40.8901,40.8901,40.8564,40.8564,6616.0
2019-09-20 13:10:00,48.46,48.47,47.98,48.15,35356.0,40.8564,40.8648,40.4517,40.595,35356.0
2019-09-20 13:20:00,48.15,48.15,48.01,48.04,13728.0,40.595,40.595,40.477,40.5023,13728.0
2019-09-20 13:30:00,48.04,48.15,48.0,48.14,14383.0,40.5023,40.595,40.4686,40.5866,14383.0
2019-09-20 13:40:00,48.12,48.16,48.04,48.04,17708.0,40.5697,40.6035,40.5023,40.5023,17708.0
2019-09-20 13:50:00,48.04,48.07,47.91,48.06,27675.0,40.5023,40.5276,40.3927,40.5192,27675.0
2019-09-20 14:00:00,48.09,48.15,47.99,48.02,22652.0,40.5445,40.595,40.4601,40.4854,22652.0
2019-09-20 14:10:00,48.01,48.03,47.93,47.96,41264.0,40.477,40.4939,40.4096,40.4349,41264.0
2019-09-20 14:20:00,47.96,47.98,47.86,47.92,63452.0,40.4349,40.4517,40.3505,40.4011,63452.0
2019-09-20 14:30:00,47.92,47.94,47.88,47.9,27924.0,40.4011,40.418,40.3674,40.3843,27924.0
2019-09-20 14:40:00,47.89,47.96,47.83,47.89,54793.0,40.3758,40.4349,40.3252,40.3758,54793.0
2019-09-20 14:50:00,47.88,47.96,47.86,47.89,23674.0,40.3674,40.4349,40.3505,40.3758,23674.0
2019-09-20 15:00:00,47.89,47.91,47.86,47.89,25287.0,40.3758,40.3927,40.3505,40.3758,25287.0
2019-09-20 15:10:00,47.89,47.9,47.8,47.85,60410.0,40.3758,40.3843,40.3,40.3421,60410.0
2019-09-20 15:20:00,47.85,47.85,47.75,47.79,71226.0,40.3421,40.3421,40.2578,40.2915,71226.0
2019-09-20 15:30:00,47.8,47.85,47.74,47.79,89479.0,40.3,40.3421,40.2494,40.2915,89479.0
2019-09-20 15:40:00,47.79,47.8,47.62,47.71,150704.0,40.2915,40.3,40.1482,40.2241,150704.0
2019-09-20 15:50:00,47.75,47.98,47.72,47.89,285010.0,40.2578,40.4517,40.2325,40.3758,285010.0
2019-09-23 09:30:00,47.7,47.89,47.4,47.41,48612.0,40.2156,40.3758,39.9627,39.9711,48612.0
2019-09-23 09:40:00,47.39,47.73,47.29,47.68,110385.0,39.9543,40.2409,39.87,40.1988,110385.0
2019-09-23 09:50:00,47.69,47.74,47.41,47.41,77235.0,40.2072,40.2494,39.9711,39.9711,77235.0
2019-09-23 10:00:00,47.42,47.44,47.19,47.25,21347.0,39.9796,39.9964,39.7857,39.8363,21347.0
2019-09-23 10:10:00,47.25,47.26,47.04,47.11,30312.0,39.8363,39.8447,39.6592,39.7182,30312.0
2019-09-23 10:20:00,47.09,47.2,47.02,47.08,27119.0,39.7014,39.7941,39.6423,39.6929,27119.0
2019-09-23 10:30:00,47.06,47.13,46.86,46.91,41596.0,39.6761,39.7351,39.5074,39.5496,41596.0
2019-09-23 10:40:00,46.91,46.96,46.65,46.66,49931.0,39.5496,39.5918,39.3304,39.3388,49931.0
2019-09-23 10:50:00,46.65,46.82,46.64,46.68,59261.0,39.3304,39.4737,39.322,39.3557,59261.0
2019-09-23 11:00:00,46.66,46.8,46.56,46.79,79414.0,39.3388,39.4569,39.2545,39.4484,79414.0
2019-09-23 11:10:00,46.8,46.87,46.72,46.73,107256.0,39.4569,39.5159,39.3894,39.3978,107256.0
2019-09-23 11:20:00,46.72,46.83,46.72,46.79,57234.0,39.3894,39.4822,39.3894,39.4484,57234.0
2019-09-23 11:30:00,46.8,46.87,46.7,46.86,22026.0,39.4569,39.5159,39.3726,39.5074,22026.0
2019-09-23 11:40:00,46.87,46.87,46.82,46.82,24583.0,39.5159,39.5159,39.4737,39.4737,24583.0
2019-09-23 11:50:00,46.83,47.08,46.82,47.02,20324.0,39.4822,39.6929,39.4737,39.6423,20324.0
2019-09-23 12:00:00,47.02,47.06,46.97,46.97,14550.0,39.6423,39.6761,39.6002,39.6002,14550.0
2019-09-23 12:10:00,46.96,47.01,46.95,46.98,13270.0,39.5918,39.6339,39.5833,39.6086,13270.0
2019-09-23 12:20:00,46.99,47.08,46.98,47.07,14347.0,39.617,39.6929,39.6086,39.6845,14347.0
2019-09-23 12:30:00,47.06,47.07,46.99,47.03,15778.0,39.6761,39.6845,39.617,39.6508,15778.0
2019-09-23 12:40:00,47.03,47.03,46.93,46.94,10419.0,39.6508,39.6508,39.5665,39.5749,10419.0
2019-09-23 12:50:00,46.92,46.95,46.89,46.94,14371.0,39.558,39.5833,39.5327,39.5749,14371.0
2019-09-23 13:00:00,46.95,47.03,46.89,47.03,17388.0,39.5833,39.6508,39.5327,39.6508,17388.0
2019-09-23 13:10:00,47.04,47.09,46.94,46.95,16009.0,39.6592,39.7014,39.5749,39.5833,16009.0
2019-09-23 13:20:00,46.94,47.02,46.91,47.0,16289.0,39.5749,39.6423,39.5496,39.6255,16289.0
2019-09-23 13:30:00,47.0,47.0,46.87,46.9,19991.0,39.6255,39.6255,39.5159,39.5412,19991.0
2019-09-23 13:40:00,46.9,47.08,46.89,47.08,25242.0,39.5412,39.6929,39.5327,39.6929,25242.0
2019-09-23 13:50:00,47.08,47.13,47.03,47.09,24543.0,39.6929,39.7351,39.6508,39.7014,24543.0
2019-09-23 14:00:00,47.09,47.18,47.06,47.13,20424.0,39.7014,39.7772,39.6761,39.7351,20424.0
2019-09-23 14:10:00,47.12,47.14,47.07,47.13,28850.0,39.7267,39.7435,39.6845,39.7351,28850.0
2019-09-23 14:20:00,47.13,47.15,47.09,47.13,35651.0,39.7351,39.7519,39.7014,39.7351,35651.0
2019-09-23 14:30:00,47.12,47.17,47.07,47.14,34332.0,39.7267,39.7688,39.6845,39.7435,34332.0
2019-09-23 14:40:00,47.14,47.16,47.09,47.11,61086.0,39.7435,39.7604,39.7014,39.7182,61086.0
2019-09-23 14:50:00,47.11,47.21,47.1,47.21,57850.0,39.7182,39.8025,39.7098,39.8025,57850.0
2019-09-23 15:00:00,47.21,47.34,47.17,47.31,21198.0,39.8025,39.9121,39.7688,39.8868,21198.0
2019-09-23 15:10:00,47.31,47.32,47.19,47.22,32303.0,39.8868,39.8953,39.7857,39.811,32303.0
2019-09-23 15:20:00,47.21,47.22,47.13,47.2,65714.0,39.8025,39.811,39.7351,39.7941,65714.0
2019-09-23 15:30:00,47.2,47.22,47.14,47.18,44099.0,39.7941,39.811,39.7435,39.7772,44099.0
2019-09-23 15:40:00,47.19,47.23,47.13,47.16,58255.0,39.7857,39.8194,39.7351,39.7604,58255.0
2019-09-23 15:50:00,47.16,47.22,47.11,47.16,180772.0,39.7604,39.811,39.7182,39.7604,180772.0
2019-09-24 09:30:00,47.31,47.5,47.13,47.23,53332.0,39.8868,40.047,39.7351,39.8194,53332.0
2019-09-24 09:40:00,47.21,47.41,47.13,47.37,95554.0,39.8025,39.9711,39.7351,39.9374,95554.0
2019-09-24 09:50:00,47.36,47.45,47.27,47.27,50350.0,39.929,40.0049,39.8531,39.8531,50350.0
2019-09-24 10:00:00,47.27,47.34,47.13,47.16,47110.0,39.8531,39.9121,39.7351,39.7604,47110.0
2019-09-24 10:10:00,47.16,47.33,47.13,47.3,44277.0,39.7604,39.9037,39.7351,39.8784,44277.0
2019-09-24 10:20:00,47.3,47.31,47.19,47.27,28317.0,39.8784,39.8868,39.7857,39.8531,28317.0
2019-09-24 10:30:00,47.28,47.34,47.24,47.29,65803.0,39.8615,39.9121,39.8278,39.87,65803.0
2019-09-24 10:40:00,47.29,47.46,47.25,47.41,67591.0,39.87,40.0133,39.8363,39.9711,67591.0
2019-09-24 10:50:00,47.41,47.41,47.22,47.29,25191.0,39.9711,39.9711,39.811,39.87,25191.0
2019-09-24 11:00:00,47.28,47.4,47.26,47.27,32100.0,39.8615,39.9627,39.8447,39.8531,32100.0
2019-09-24 11:10:00,47.27,47.45,47.25,47.41,44384.0,39.8531,40.0049,39.8363,39.9711,44384.0
2019-09-24 11:20:00,47.41,47.66,47.39,47.65,32243.0,39.9711,40.1819,39.9543,40.1735,32243.0
2019-09-24 11:30:00,47.65,47.67,47.55,47.58,43745.0,40.1735,40.1904,40.0892,40.1145,43745.0
2019-09-24 11:40:00,47.58,47.78,47.56,47.75,24175.0,40.1145,40.2831,40.0976,40.2578,24175.0
2019-09-24 11:50:00,47.76,47.78,47.58,47.59,33303.0,40.2662,40.2831,40.1145,40.1229,33303.0
2019-09-24 12:00:00,47.6,47.63,47.52,47.53,31982.0,40.1313,40.1566,40.0639,40.0723,31982.0
2019-09-24 12:10:00,47.53,47.55,47.44,47.5,38808.0,40.0723,40.0892,39.9964,40.047,38808.0
2019-09-24 12:20:00,47.5,47.51,47.34,47.37,21680.0,40.047,40.0555,39.9121,39.9374,21680.0
2019-09-24 12:30:00,47.38,47.41,47.21,47.21,15898.0,39.9459,39.9711,39.8025,39.8025,15898.0
2019-09-24 12:40:00,47.22,47.22,47.1,47.18,22205.0,39.811,39.811,39.7098,39.7772,22205.0
2019-09-24 12:50:00,47.18,47.18,47.0,47.03,18587.0,39.7772,39.7772,39.6255,39.6508,18587.0
2019-09-24 13:00:00,47.04,47.17,47.01,47.15,24695.0,39.6592,39.7688,39.6339,39.7519,24695.0
2019-09-24 13:10:00,47.14,47.14,47.02,47.03,15673.0,39.7435,39.7435,39.6423,39.6508,15673.0
2019-09-24 13:20:00,47.04,47.05,46.97,46.97,15118.0,39.6592,39.6676,39.6002,39.6002,15118.0
2019-09-24 13:30:00,46.97,47.03,46.97,46.98,19084.0,39.6002,39.6508,39.6002,39.6086,19084.0
2019-09-24 13:40:00,47.0,47.01,46.95,46.99,14154.0,39.6255,39.6339,39.5833,39.617,14154.0
2019-09-24 13:50:00,46.98,47.0,46.88,46.91,21364.0,39.6086,39.6255,39.5243,39.5496,21364.0
2019-09-24 14:00:00,46.91,46.91,46.77,46.78,20697.0,39.5496,39.5496,39.4316,39.44,20697.0
2019-09-24 14:10:00,46.77,47.23,46.75,47.22,31800.0,39.4316,39.8194,39.4147,39.811,31800.0
2019-09-24 14:20:00,47.23,47.24,47.11,47.14,17806.0,39.8194,39.8278,39.7182,39.7435,17806.0
2019-09-24 14:30:00,47.14,47.2,47.0,47.07,39312.0,39.7435,39.7941,39.6255,39.6845,39312.0
2019-09-24 14:40:00,47.08,47.1,46.97,47.05,19013.0,39.6929,39.7098,39.6002,39.6676,19013.0
2019-09-24 14:50:00,47.05,47.09,46.93,46.94,69884.0,39.6676,39.7014,39.5665,39.5749,69884.0
2019-09-24 15:00:00,46.97,47.01,46.94,46.94,37728.0,39.6002,39.6339,39.5749,39.5749,37728.0
2019-09-24 15:10:00,46.93,47.02,46.92,46.98,80659.0,39.5665,39.6423,39.558,39.6086,80659.0
2019-09-24 15:20:00,46.97,47.01,46.84,46.94,56379.0,39.6002,39.6339,39.4906,39.5749,56379.0
2019-09-24 15:30:00,46.94,46.97,46.9,46.97,93400.0,39.5749,39.6002,39.5412,39.6002,93400.0
2019-09-24 15:40:00,46.97,47.13,46.94,47.08,86135.0,39.6002,39.7351,39.5749,39.6929,86135.0
2019-09-24 15:50:00,47.07,47.09,46.98,47.07,157229.0,39.6845,39.7014,39.6086,39.6845,157229.0
2019-09-25 09:30:00,46.96,46.99,46.68,46.92,40238.0,39.5918,39.617,39.3557,39.558,40238.0
2019-09-25 09:40:00,46.92,47.26,46.92,47.04,24100.0,39.558,39.8447,39.558,39.6592,24100.0
2019-09-25 09:50:00,47.06,47.12,46.84,46.87,38635.0,39.6761,39.7267,39.4906,39.5159,38635.0
2019-09-25 10:00:00,46.88,46.97,46.7,46.8,85982.0,39.5243,39.6002,39.3726,39.4569,85982.0
2019-09-25 10:10:00,46.79,46.99,46.73,46.93,43448.0,39.4484,39.617,39.3978,39.5665,43448.0
2019-09-25 10:20:00,46.95,47.21,46.9,47.05,23407.0,39.5833,39.8025,39.5412,39.6676,23407.0
2019-09-25 10:30:00,47.05,47.22,47.03,47.17,90255.0,39.6676,39.811,39.6508,39.7688,90255.0
2019-09-25 10:40:00,47.15,47.38,47.1,47.34,59485.0,39.7519,39.9459,39.7098,39.9121,59485.0
2019-09-25 10:50:00,47.36,47.67,47.3,47.61,88007.0,39.929,40.1904,39.8784,40.1398,88007.0
2019-09-25 11:00:00,47.61,47.8,47.58,47.78,44151.0,40.1398,40.3,40.1145,40.2831,44151.0
2019-09-25 11:10:00,47.79,47.88,47.56,47.7,36975.0,40.2915,40.3674,40.0976,40.2156,36975.0
2019-09-25 11:20:00,47.73,47.85,47.61,47.62,36036.0,40.2409,40.3421,40.1398,40.1482,36036.0
2019-09-25 11:30:00,47.6,47.66,47.55,47.64,10974.0,40.1313,40.1819,40.0892,40.1651,10974.0
2019-09-25 11:40:00,47.64,47.74,47.57,47.57,18233.0,40.1651,40.2494,40.106,40.106,18233.0
2019-09-25 11:50:00,47.58,47.63,47.48,47.63,12754.0,40.1145,40.1566,40.0302,40.1566,12754.0
2019-09-25 12:00:00,47.63,47.73,47.61,47.64,13814.0,40.1566,40.2409,40.1398,40.1651,13814.0
2019-09-25 12:10:00,47.62,47.63,47.52,47.63,12988.0,40.1482,40.1566,40.0639,40.1566,12988.0
2019-09-25 12:20:00,47.64,47.75,47.64,47.73,16030.0,40.1651,40.2578,40.1651,40.2409,16030.0
2019-09-25 12:30:00,47.73,47.79,47.7,47.7,14252.0,40.2409,40.2915,40.2156,40.2156,14252.0
2019-09-25 12:40:00,47.71,47.72,47.62,47.66,15629.0,40.2241,40.2325,40.1482,40.1819,15629.0
2019-09-25 12:50:00,47.66,47.69,47.58,47.59,13993.0,40.1819,40.2072,40.1145,40.1229,13993.0
2019-09-25 13:00:00,47.6,47.68,47.58,47.62,17550.0,40.1313,40.1988,40.1145,40.1482,17550.0
2019-09-25 13:10:00,47.63,47.66,47.5,47.52,20914.0,40.1566,40.1819,40.047,40.0639,20914.0
2019-09-25 13:20:00,47.51,47.51,47.43,47.43,20434.0,40.0555,40.0555,39.988,39.988,20434.0
2019-09-25 13:30:00,47.43,47.5,47.43,47.47,20618.0,39.988,40.047,39.988,40.0217,20618.0
2019-09-25 13:40:00,47.48,47.56,47.45,47.56,24935.0,40.0302,40.0976,40.0049,40.0976,24935.0
2019-09-25 13:50:00,47.56,47.67,47.55,47.65,21321.0,40.0976,40.1904,40.0892,40.1735,21321.0
2019-09-25 14:00:00,47.66,47.81,47.65,47.8,34478.0,40.1819,40.3084,40.1735,40.3,34478.0
2019-09-25 14:10:00,47.8,47.81,47.64,47.65,30848.0,40.3,40.3084,40.1651,40.1735,30848.0
2019-09-25 14:20:00,47.65,47.67,47.6,47.66,27839.0,40.1735,40.1904,40.1313,40.1819,27839.0
2019-09-25 14:30:00,47.66,47.68,47.6,47.67,24027.0,40.1819,40.1988,40.1313,40.1904,24027.0
2019-09-25 14:40:00,47.67,47.73,47.66,47.69,27217.0,40.1904,40.2409,40.1819,40.2072,27217.0
2019-09-25 14:50:00,47.69,47.74,47.66,47.73,29472.0,40.2072,40.2494,40.1819,40.2409,29472.0
2019-09-25 15:00:00,47.73,47.74,47.67,47.72,76275.0,40.2409,40.2494,40.1904,40.2325,76275.0
2019-09-25 15:10:00,47.72,47.72,47.6,47.63,43508.0,40.2325,40.2325,40.1313,40.1566,43508.0
2019-09-25 15:20:00,47.63,47.74,47.62,47.72,58136.0,40.1566,40.2494,40.1482,40.2325,58136.0
2019-09-25 15:30:00,47.71,47.75,47.68,47.7,65157.0,40.2241,40.2578,40.1988,40.2156,65157.0
2019-09-25 15:40:00,47.7,47.74,47.64,47.66,93417.0,40.2156,40.2494,40.1651,40.1819,93417.0
2019-09-25 15:50:00,47.66,47.71,47.6,47.65,268461.0,40.1819,40.2241,40.1313,40.1735,268461.0
2019-09-26 09:30:00,47.66,47.91,47.49,47.7,42517.0,40.1819,40.3927,40.0386,40.2156,42517.0
2019-09-26 09:40:00,47.66,48.18,47.64,47.99,48572.0,40.1819,40.6203,40.1651,40.4601,48572.0
2019-09-26 09:50:00,47.97,47.98,47.75,47.86,25093.0,40.4433,40.4517,40.2578,40.3505,25093.0
2019-09-26 10:00:00,47.85,47.88,47.63,47.66,30043.0,40.3421,40.3674,40.1566,40.1819,30043.0
2019-09-26 10:10:00,47.65,47.66,47.43,47.53,27106.0,40.1735,40.1819,39.988,40.0723,27106.0
2019-09-26 10:20:00,47.53,47.55,47.39,47.48,17491.0,40.0723,40.0892,39.9543,40.0302,17491.0
2019-09-26 10:30:00,47.54,47.72,47.49,47.71,26309.0,40.0808,40.2325,40.0386,40.2241,26309.0
2019-09-26 10:40:00,47.7,47.72,47.62,47.67,18682.0,40.2156,40.2325,40.1482,40.1904,18682.0
2019-09-26 10:50:00,47.65,47.65,47.34,47.38,25484.0,40.1735,40.1735,39.9121,39.9459,25484.0
2019-09-26 11:00:00,47.38,47.43,47.29,47.36,24331.0,39.9459,39.988,39.87,39.929,24331.0
2019-09-26 11:10:00,47.37,47.54,47.35,47.43,35306.0,39.9374,40.0808,39.9206,39.988,35306.0
2019-09-26 11:20:00,47.43,47.44,47.26,47.28,45059.0,39.988,39.9964,39.8447,39.8615,45059.0
2019-09-26 11:30:00,47.3,47.32,46.9,46.94,47036.0,39.8784,39.8953,39.5412,39.5749,47036.0
2019-09-26 11:40:00,46.94,46.94,46.51,46.62,86111.0,39.5749,39.5749,39.2124,39.3051,86111.0
2019-09-26 11:50:00,46.64,46.82,46.62,46.65,23447.0,39.322,39.4737,39.3051,39.3304,23447.0
2019-09-26 12:00:00,46.65,46.76,46.59,46.73,52365.0,39.3304,39.4231,39.2798,39.3978,52365.0
2019-09-26 12:10:00,46.75,46.83,46.67,46.82,27729.0,39.4147,39.4822,39.3473,39.4737,27729.0
2019-09-26 12:20:00,46.83,47.11,46.82,47.04,25033.0,39.4822,39.7182,39.4737,39.6592,25033.0
2019-09-26 12:30:00,47.05,47.19,47.02,47.18,16845.0,39.6676,39.7857,39.6423,39.7772,16845.0
2019-09-26 12:40:00,47.17,47.17,47.05,47.07,19558.0,39.7688,39.7688,39.6676,39.6845,19558.0
2019-09-26 12:50:00,47.05,47.13,47.0,47.13,22729.0,39.6676,39.7351,39.6255,39.7351,22729.0
2019-09-26 13:00:00,47.13,47.19,47.12,47.14,15804.0,39.7351,39.7857,39.7267,39.7435,15804.0
2019-09-26 13:10:00,47.15,47.15,47.02,47.1,17566.0,39.7519,39.7519,39.6423,39.7098,17566.0
2019-09-26 13:20:00,47.1,47.16,47.08,47.15,17577.0,39.7098,39.7604,39.6929,39.7519,17577.0
2019-09-26 13:30:00,47.16,47.25,47.13,47.25,21179.0,39.7604,39.8363,39.7351,39.8363,21179.0
2019-09-26 13:40:00,47.25,47.29,47.23,47.24,22311.0,39.8363,39.87,39.8194,39.8278,22311.0
2019-09-26 13:50:00,47.23,47.35,47.21,47.34,14404.0,39.8194,39.9206,39.8025,39.9121,14404.0
2019-09-26 14:00:00,47.34,47.5,47.32,47.5,32437.0,39.9121,40.047,39.8953,40.047,32437.0
2019-09-26 14:10:00,47.51,47.53,47.38,47.5,18456.0,40.0555,40.0723,39.9459,40.047,18456.0
2019-09-26 14:20:00,47.52,47.55,47.35,47.35,17990.0,40.0639,40.0892,39.9206,39.9206,17990.0
2019-09-26 14:30:00,47.34,47.38,47.32,47.37,16144.0,39.9121,39.9459,39.8953,39.9374,16144.0
2019-09-26 14:40:00,47.38,47.38,47.32,47.33,19380.0,39.9459,39.9459,39.8953,39.9037,19380.0
2019-09-26 14:50:00,47.32,47.34,47.26,47.29,17169.0,39.8953,39.9121,39.8447,39.87,17169.0
2019-09-26 15:00:00,47.29,47.41,47.29,47.41,51665.0,39.87,39.9711,39.87,39.9711,51665.0
2019-09-26 15:10:00,47.41,47.46,47.39,47.42,19529.0,39.9711,40.0133,39.9543,39.9796,19529.0
2019-09-26 15:20:00,47.42,47.47,47.37,47.43,33188.0,39.9796,40.0217,39.9374,39.988,33188.0
2019-09-26 15:30:00,47.43,47.53,47.41,47.5,69547.0,39.988,40.0723,39.9711,40.047,69547.0
2019-09-26 15:40:00,47.5,47.51,47.34,47.39,61913.0,40.047,40.0555,39.9121,39.9543,61913.0
2019-09-26 15:50:00,47.39,47.39,47.1,47.31,282050.0,39.9543,39.9543,39.7098,39.8868,282050.0
2019-09-27 09:30:00,47.55,47.68,47.04,47.11,54082.0,40.0892,40.1988,39.6592,39.7182,54082.0
2019-09-27 09:40:00,47.08,47.57,46.93,47.53,69078.0,39.6929,40.106,39.5665,40.0723,69078.0
2019-09-27 09:50:00,47.53,47.56,47.27,47.56,39498.0,40.0723,40.0976,39.8531,40.0976,39498.0
2019-09-27 10:00:00,47.56,47.56,47.2,47.5,39139.0,40.0976,40.0976,39.7941,40.047,39139.0
2019-09-27 10:10:00,47.5,47.53,47.23,47.45,44561.0,40.047,40.0723,39.8194,40.0049,44561.0
2019-09-27 10:20:00,47.45,47.7,47.38,47.62,52593.0,40.0049,40.2156,39.9459,40.1482,52593.0
2019-09-27 10:30:00,47.62,47.68,47.42,47.57,27183.0,40.1482,40.1988,39.9796,40.106,27183.0
2019-09-27 10:40:00,47.55,47.66,47.53,47.57,28922.0,40.0892,40.1819,40.0723,40.106,28922.0
2019-09-27 10:50:00,47.55,47.59,47.49,47.57,34327.0,40.0892,40.1229,40.0386,40.106,34327.0
2019-09-27 11:00:00,47.58,47.59,47.15,47.15,184417.0,40.1145,40.1229,39.7519,39.7519,184417.0
2019-09-27 11:10:00,47.15,47.15,46.9,46.98,179247.0,39.7519,39.7519,39.5412,39.6086,179247.0
2019-09-27 11:20:00,46.99,47.23,46.94,47.17,62204.0,39.617,39.8194,39.5749,39.7688,62204.0
2019-09-27 11:30:00,47.15,47.34,46.98,47.11,74613.0,39.7519,39.9121,39.6086,39.7182,74613.0
2019-09-27 11:40:00,47.1,47.29,47.09,47.28,38744.0,39.7098,39.87,39.7014,39.8615,38744.0
2019-09-27 11:50:00,47.28,47.5,47.22,47.36,43250.0,39.8615,40.047,39.811,39.929,43250.0
2019-09-27 12:00:00,47.37,47.4,47.3,47.31,48189.0,39.9374,39.9627,39.8784,39.8868,48189.0
2019-09-27 12:10:00,47.33,47.51,47.27,47.44,46472.0,39.9037,40.0555,39.8531,39.9964,46472.0
2019-09-27 12:20:00,47.44,47.57,47.39,47.57,17457.0,39.9964,40.106,39.9543,40.106,17457.0
2019-09-27 12:30:00,47.55,47.55,47.46,47.49,27014.0,40.0892,40.0892,40.0133,40.0386,27014.0
2019-09-27 12:40:00,47.49,47.52,47.37,47.4,21119.0,40.0386,40.0639,39.9374,39.9627,21119.0
2019-09-27 12:50:00,47.4,47.45,47.22,47.25,20119.0,39.9627,40.0049,39.811,39.8363,20119.0
2019-09-27 13:00:00,47.23,47.31,47.18,47.28,30220.0,39.8194,39.8868,39.7772,39.8615,30220.0
2019-09-27 13:10:00,47.28,47.33,47.1,47.21,42458.0,39.8615,39.9037,39.7098,39.8025,42458.0
2019-09-27 13:20:00,47.19,47.29,47.11,47.29,30067.0,39.7857,39.87,39.7182,39.87,30067.0
2019-09-27 13:30:00,47.28,47.3,47.12,47.16,36093.0,39.8615,39.8784,39.7267,39.7604,36093.0
2019-09-27 13:40:00,47.17,47.22,47.15,47.2,34846.0,39.7688,39.811,39.7519,39.7941,34846.0
2019-09-27 13:50:00,47.2,47.33,47.15,47.33,27138.0,39.7941,39.9037,39.7519,39.9037,27138.0
2019-09-27 14:00:00,47.34,47.34,47.21,47.25,36974.0,39.9121,39.9121,39.8025,39.8363,36974.0
2019-09-27 14:10:00,47.24,47.27,47.19,47.24,27564.0,39.8278,39.8531,39.7857,39.8278,27564.0
2019-09-27 14:20:00,47.24,47.26,47.14,47.23,62768.0,39.8278,39.8447,39.7435,39.8194,62768.0
2019-09-27 14:30:00,47.23,47.29,47.19,47.24,28890.0,39.8194,39.87,39.7857,39.8278,28890.0
2019-09-27 14:40:00,47.24,47.3,47.23,47.24,30893.0,39.8278,39.8784,39.8194,39.8278,30893.0
2019-09-27 14:50:00,47.23,47.32,47.21,47.28,36114.0,39.8194,39.8953,39.8025,39.8615,36114.0
2019-09-27 15:00:00,47.28,47.33,47.23,47.26,50335.0,39.8615,39.9037,39.8194,39.8447,50335.0
2019-09-27 15:10:00,47.26,47.36,47.25,47.33,58652.0,39.8447,39.929,39.8363,39.9037,58652.0
2019-09-27 15:20:00,47.33,47.44,47.33,47.39,70238.0,39.9037,39.9964,39.9037,39.9543,70238.0
2019-09-27 15:30:00,47.39,47.39,47.23,47.3,102665.0,39.9543,39.9543,39.8194,39.8784,102665.0
2019-09-27 15:40:00,47.3,47.5,47.28,47.49,120713.0,39.8784,40.047,39.8615,40.0386,120713.0
2019-09-27 15:50:00,47.49,47.58,47.44,47.58,297189.0,40.0386,40.1145,39.9964,40.1145,297189.0
2019-09-30 09:30:00,47.0,47.42,47.0,47.26,62483.0,40.0295,40.3872,40.0295,40.2509,62483.0
2019-09-30 09:40:00,47.22,47.22,47.03,47.05,13118.0,40.2168,40.2168,40.055,40.072,13118.0
2019-09-30 09:50:00,47.05,47.27,47.05,47.22,16447.0,40.072,40.2594,40.072,40.2168,16447.0
2019-09-30 10:00:00,47.19,47.23,46.98,47.23,19792.0,40.1913,40.2253,40.0124,40.2253,19792.0
2019-09-30 10:10:00,47.24,47.4,47.17,47.34,63971.0,40.2339,40.3701,40.1742,40.319,63971.0
2019-09-30 10:20:00,47.34,47.39,47.12,47.14,37889.0,40.319,40.3616,40.1317,40.1487,37889.0
2019-09-30 10:30:00,47.11,47.14,46.96,47.04,22747.0,40.1231,40.1487,39.9954,40.0635,22747.0
2019-09-30 10:40:00,47.07,47.12,47.01,47.09,20044.0,40.0891,40.1317,40.038,40.1061,20044.0
2019-09-30 10:50:00,47.08,47.21,47.06,47.16,22134.0,40.0976,40.2083,40.0806,40.1657,22134.0
2019-09-30 11:00:00,47.17,47.18,47.04,47.18,94574.0,40.1742,40.1828,40.0635,40.1828,94574.0
2019-09-30 11:10:00,47.15,47.24,47.08,47.1,22596.0,40.1572,40.2339,40.0976,40.1146,22596.0
2019-09-30 11:20:00,47.09,47.22,47.08,47.2,34476.0,40.1061,40.2168,40.0976,40.1998,34476.0
2019-09-30 11:30:00,47.21,47.25,47.13,47.16,18406.0,40.2083,40.2424,40.1402,40.1657,18406.0
2019-09-30 11:40:00,47.16,47.29,47.12,47.16,17200.0,40.1657,40.2764,40.1317,40.1657,17200.0
2019-09-30 11:50:00,47.16,47.16,47.08,47.09,19523.0,40.1657,40.1657,40.0976,40.1061,19523.0
2019-09-30 12:00:00,47.1,47.16,47.05,47.06,24360.0,40.1146,40.1657,40.072,40.0806,24360.0
2019-09-30 12:10:00,47.06,47.1,47.03,47.06,21243.0,40.0806,40.1146,40.055,40.0806,21243.0
2019-09-30 12:20:00,47.07,47.16,47.06,47.11,30062.0,40.0891,40.1657,40.0806,40.1231,30062.0
2019-09-30 12:30:00,47.11,47.2,47.06,47.19,25539.0,40.1231,40.1998,40.0806,40.1913,25539.0
2019-09-30 12:40:00,47.19,47.2,47.12,47.18,20829.0,40.1913,40.1998,40.1317,40.1828,20829.0
2019-09-30 12:50:00,47.2,47.33,47.2,47.31,15483.0,40.1998,40.3105,40.1998,40.2935,15483.0
2019-09-30 13:00:00,47.33,47.35,47.29,47.34,26838.0,40.3105,40.3276,40.2764,40.319,26838.0
2019-09-30 13:10:00,47.33,47.37,47.28,47.3,22269.0,40.3105,40.3446,40.2679,40.285,22269.0
2019-09-30 13:20:00,47.3,47.34,47.29,47.33,17043.0,40.285,40.319,40.2764,40.3105,17043.0
2019-09-30 13:30:00,47.33,47.34,47.25,47.3,71484.0,40.3105,40.319,40.2424,40.285,71484.0
2019-09-30 13:40:00,47.3,47.31,47.25,47.29,47459.0,40.285,40.2935,40.2424,40.2764,47459.0
2019-09-30 13:50:00,47.28,47.3,47.21,47.22,19024.0,40.2679,40.285,40.2083,40.2168,19024.0
2019-09-30 14:00:00,47.22,47.22,47.07,47.14,42527.0,40.2168,40.2168,40.0891,40.1487,42527.0
2019-09-30 14:10:00,47.14,47.14,47.04,47.06,26042.0,40.1487,40.1487,40.0635,40.0806,26042.0
2019-09-30 14:20:00,47.06,47.19,47.04,47.18,19171.0,40.0806,40.1913,40.0635,40.1828,19171.0
2019-09-30 14:30:00,47.18,47.23,47.15,47.21,18319.0,40.1828,40.2253,40.1572,40.2083,18319.0
2019-09-30 14:40:00,47.21,47.28,47.21,47.27,15472.0,40.2083,40.2679,40.2083,40.2594,15472.0
2019-09-30 14:50:00,47.26,47.3,47.23,47.23,25671.0,40.2509,40.285,40.2253,40.2253,25671.0
2019-09-30 15:00:00,47.24,47.24,47.16,47.22,23168.0,40.2339,40.2339,40.1657,40.2168,23168.0
2019-09-30 15:10:00,47.21,47.26,47.2,47.25,32663.0,40.2083,40.2509,40.1998,40.2424,32663.0
2019-09-30 15:20:00,47.25,47.26,47.21,47.25,34608.0,40.2424,40.2509,40.2083,40.2424,34608.0
2019-09-30 15:30:00,47.24,47.28,47.21,47.27,46352.0,40.2339,40.2679,40.2083,40.2594,46352.0
2019-09-30 15:40:00,47.26,47.26,47.04,47.09,106589.0,40.2509,40.2509,40.0635,40.1061,106589.0
2019-09-30 15:50:00,47.09,47.24,47.07,47.17,250214.0,40.1061,40.2339,40.0891,40.1742,250214.0
2019-10-01 09:30:00,47.51,47.85,47.4,47.85,78281.0,40.4638,40.7534,40.3701,40.7534,78281.0
2019-10-01 09:40:00,47.8,48.14,47.71,48.08,31345.0,40.7108,41.0004,40.6342,40.9493,31345.0
2019-10-01 09:50:00,48.09,48.39,47.98,48.33,38196.0,40.9578,41.2133,40.8641,41.1622,38196.0
2019-10-01 10:00:00,48.29,48.33,48.04,48.07,67951.0,41.1281,41.1622,40.9152,40.9408,67951.0
2019-10-01 10:10:00,48.06,48.12,47.81,47.98,43958.0,40.9323,40.9834,40.7193,40.8641,43958.0
2019-10-01 10:20:00,47.97,48.04,47.85,48.0,94468.0,40.8556,40.9152,40.7534,40.8812,94468.0
2019-10-01 10:30:00,48.01,48.26,47.99,48.19,60157.0,40.8897,41.1026,40.8726,41.043,60157.0
2019-10-01 10:40:00,48.19,48.19,47.74,47.8,76556.0,41.043,41.043,40.6597,40.7108,76556.0
2019-10-01 10:50:00,47.81,48.01,47.79,47.88,85943.0,40.7193,40.8897,40.7023,40.7789,85943.0
2019-10-01 11:00:00,47.87,48.01,47.82,47.94,78955.0,40.7704,40.8897,40.7278,40.83,78955.0
2019-10-01 11:10:00,47.93,47.96,47.8,47.92,37142.0,40.8215,40.8471,40.7108,40.813,37142.0
2019-10-01 11:20:00,47.92,48.08,47.91,48.02,38036.0,40.813,40.9493,40.8045,40.8982,38036.0
2019-10-01 11:30:00,48.02,48.1,47.96,48.09,60697.0,40.8982,40.9663,40.8471,40.9578,60697.0
2019-10-01 11:40:00,48.09,48.15,47.78,47.79,41250.0,40.9578,41.0089,40.6938,40.7023,41250.0
2019-10-01 11:50:00,47.78,47.83,47.72,47.77,16633.0,40.6938,40.7364,40.6427,40.6853,16633.0
2019-10-01 12:00:00,47.75,47.76,47.68,47.71,20849.0,40.6682,40.6767,40.6086,40.6342,20849.0
2019-10-01 12:10:00,47.71,47.72,47.49,47.53,51463.0,40.6342,40.6427,40.4468,40.4809,51463.0
2019-10-01 12:20:00,47.55,47.59,47.44,47.5,23120.0,40.4979,40.532,40.4042,40.4553,23120.0
2019-10-01 12:30:00,47.5,47.53,47.35,47.37,24978.0,40.4553,40.4809,40.3276,40.3446,24978.0
2019-10-01 12:40:00,47.38,47.52,47.37,47.43,26930.0,40.3531,40.4723,40.3446,40.3957,26930.0
2019-10-01 12:50:00,47.44,47.46,47.32,47.34,14871.0,40.4042,40.4212,40.302,40.319,14871.0
2019-10-01 13:00:00,47.33,47.38,47.28,47.34,16729.0,40.3105,40.3531,40.2679,40.319,16729.0
2019-10-01 13:10:00,47.35,47.35,47.08,47.09,33100.0,40.3276,40.3276,40.0976,40.1061,33100.0
2019-10-01 13:20:00,47.09,47.17,47.06,47.14,17684.0,40.1061,40.1742,40.0806,40.1487,17684.0
2019-10-01 13:30:00,47.14,47.16,47.06,47.09,37129.0,40.1487,40.1657,40.0806,40.1061,37129.0
2019-10-01 13:40:00,47.1,47.2,47.07,47.18,18265.0,40.1146,40.1998,40.0891,40.1828,18265.0
2019-10-01 13:50:00,47.19,47.22,47.11,47.14,20664.0,40.1913,40.2168,40.1231,40.1487,20664.0
2019-10-01 14:00:00,47.14,47.19,47.07,47.07,19690.0,40.1487,40.1913,40.0891,40.0891,19690.0
2019-10-01 14:10:00,47.08,47.2,47.06,47.15,24447.0,40.0976,40.1998,40.0806,40.1572,24447.0
2019-10-01 14:20:00,47.16,47.25,47.16,47.24,24637.0,40.1657,40.2424,40.1657,40.2339,24637.0
2019-10-01 14:30:00,47.25,47.4,47.25,47.38,30522.0,40.2424,40.3701,40.2424,40.3531,30522.0
2019-10-01 14:40:00,47.39,47.51,47.39,47.48,32692.0,40.3616,40.4638,40.3616,40.4383,32692.0
2019-10-01 14:50:00,47.48,47.49,47.41,47.48,30053.0,40.4383,40.4468,40.3787,40.4383,30053.0
2019-10-01 15:00:00,47.48,47.57,47.44,47.56,33931.0,40.4383,40.5149,40.4042,40.5064,33931.0
2019-10-01 15:10:00,47.56,47.56,47.37,47.39,33423.0,40.5064,40.5064,40.3446,40.3616,33423.0
2019-10-01 15:20:00,47.39,47.51,47.36,47.5,35044.0,40.3616,40.4638,40.3361,40.4553,35044.0
2019-10-01 15:30:00,47.5,47.5,47.32,47.32,44007.0,40.4553,40.4553,40.302,40.302,44007.0
2019-10-01 15:40:00,47.32,47.45,47.28,47.41,60716.0,40.302,40.4127,40.2679,40.3787,60716.0
2019-10-01 15:50:00,47.4,47.42,47.27,47.28,184021.0,40.3701,40.3872,40.2594,40.2679,184021.0
2019-10-02 09:30:00,46.89,47.07,46.53,46.53,96439.0,39.9358,40.0891,39.6292,39.6292,96439.0
2019-10-02 09:40:00,46.55,46.6,46.36,46.5,46678.0,39.6462,39.6888,39.4844,39.6036,46678.0
2019-10-02 09:50:00,46.46,46.59,46.37,46.59,52902.0,39.5695,39.6803,39.4929,39.6803,52902.0
2019-10-02 10:00:00,46.59,46.81,46.47,46.76,40960.0,39.6803,39.8676,39.5781,39.8251,40960.0
2019-10-02 10:10:00,46.79,46.8,46.65,46.66,29307.0,39.8506,39.8591,39.7314,39.7399,29307.0
2019-10-02 10:20:00,46.67,46.67,46.52,46.55,41841.0,39.7484,39.7484,39.6206,39.6462,41841.0
2019-10-02 10:30:00,46.51,46.58,46.44,46.49,78079.0,39.6121,39.6717,39.5525,39.5951,78079.0
2019-10-02 10:40:00,46.48,46.67,46.47,46.48,86236.0,39.5866,39.7484,39.5781,39.5866,86236.0
2019-10-02 10:50:00,46.48,46.56,46.44,46.45,32785.0,39.5866,39.6547,39.5525,39.561,32785.0
2019-10-02 11:00:00,46.44,46.73,46.44,46.68,60906.0,39.5525,39.7995,39.5525,39.7569,60906.0
2019-10-02 11:10:00,46.68,46.72,46.56,46.6,30555.0,39.7569,39.791,39.6547,39.6888,30555.0
2019-10-02 11:20:00,46.6,46.66,46.49,46.51,36816.0,39.6888,39.7399,39.5951,39.6121,36816.0
2019-10-02 11:30:00,46.5,46.53,46.38,46.49,47110.0,39.6036,39.6292,39.5014,39.5951,47110.0
2019-10-02 11:40:00,46.49,46.56,46.44,46.46,41917.0,39.5951,39.6547,39.5525,39.5695,41917.0
2019-10-02 11:50:00,46.46,46.54,46.44,46.5,25409.0,39.5695,39.6377,39.5525,39.6036,25409.0
2019-10-02 12:00:00,46.5,46.52,46.41,46.42,42323.0,39.6036,39.6206,39.527,39.5355,42323.0
2019-10-02 12:10:00,46.41,46.42,46.24,46.24,69749.0,39.527,39.5355,39.3822,39.3822,69749.0
2019-10-02 12:20:00,46.23,46.29,46.16,46.27,20814.0,39.3737,39.4248,39.314,39.4077,20814.0
2019-10-02 12:30:00,46.27,46.3,46.03,46.06,30140.0,39.4077,39.4333,39.2033,39.2289,30140.0
2019-10-02 12:40:00,46.04,46.15,46.04,46.09,44546.0,39.2118,39.3055,39.2118,39.2544,44546.0
2019-10-02 12:50:00,46.09,46.14,46.06,46.11,62012.0,39.2544,39.297,39.2289,39.2715,62012.0
2019-10-02 13:00:00,46.1,46.18,46.04,46.17,58348.0,39.2629,39.3311,39.2118,39.3226,58348.0
2019-10-02 13:10:00,46.18,46.26,46.09,46.16,52598.0,39.3311,39.3992,39.2544,39.314,52598.0
2019-10-02 13:20:00,46.16,46.19,46.11,46.13,22753.0,39.314,39.3396,39.2715,39.2885,22753.0
2019-10-02 13:30:00,46.14,46.16,45.95,45.97,28745.0,39.297,39.314,39.1352,39.1522,28745.0
2019-10-02 13:40:00,45.99,46.02,45.86,45.88,27116.0,39.1693,39.1948,39.0585,39.0756,27116.0
2019-10-02 13:50:00,45.87,46.0,45.85,45.97,59521.0,39.067,39.1778,39.05,39.1522,59521.0
2019-10-02 14:00:00,45.96,46.04,45.85,45.99,59221.0,39.1437,39.2118,39.05,39.1693,59221.0
2019-10-02 14:10:00,46.0,46.0,45.88,45.95,135812.0,39.1778,39.1778,39.0756,39.1352,135812.0
2019-10-02 14:20:00,45.95,45.97,45.73,45.75,52405.0,39.1352,39.1522,38.9478,38.9648,52405.0
2019-10-02 14:30:00,45.75,45.78,45.7,45.73,35317.0,38.9648,38.9904,38.9223,38.9478,35317.0
2019-10-02 14:40:00,45.73,45.9,45.66,45.87,68993.0,38.9478,39.0926,38.8882,39.067,68993.0
2019-10-02 14:50:00,45.87,45.89,45.8,45.86,32720.0,39.067,39.0841,39.0074,39.0585,32720.0
2019-10-02 15:00:00,45.87,45.96,45.81,45.96,37785.0,39.067,39.1437,39.0159,39.1437,37785.0
2019-10-02 15:10:00,45.96,46.03,45.92,46.01,44258.0,39.1437,39.2033,39.1096,39.1863,44258.0
2019-10-02 15:20:00,46.0,46.05,45.98,46.01,43408.0,39.1778,39.2204,39.1607,39.1863,43408.0
2019-10-02 15:30:00,46.02,46.04,45.89,45.89,100119.0,39.1948,39.2118,39.0841,39.0841,100119.0
2019-10-02 15:40:00,45.9,45.91,45.77,45.77,122234.0,39.0926,39.1011,38.9819,38.9819,122234.0
2019-10-02 15:50:00,45.77,45.83,45.71,45.77,222766.0,38.9819,39.033,38.9308,38.9819,222766.0
2019-10-03 09:30:00,45.59,45.9,45.47,45.58,42290.0,38.8286,39.0926,38.7264,38.8201,42290.0
2019-10-03 09:40:00,45.55,45.82,45.52,45.72,32476.0,38.7945,39.0245,38.769,38.9393,32476.0
2019-10-03 09:50:00,45.71,45.85,45.61,45.81,65546.0,38.9308,39.05,38.8456,39.0159,65546.0
2019-10-03 10:00:00,45.78,45.79,44.88,45.0,43910.0,38.9904,38.9989,38.2239,38.3261,43910.0
2019-10-03 10:10:00,44.99,45.08,44.8,45.08,56049.0,38.3176,38.3942,38.1557,38.3942,56049.0
2019-10-03 10:20:00,45.04,45.33,45.03,45.24,35374.0,38.3601,38.6071,38.3516,38.5305,35374.0
2019-10-03 10:30:00,45.21,45.28,45.01,45.22,26352.0,38.5049,38.5646,38.3346,38.5135,26352.0
2019-10-03 10:40:00,45.2,45.28,45.11,45.14,23595.0,38.4964,38.5646,38.4198,38.4453,23595.0
2019-10-03 10:50:00,45.14,45.34,45.09,45.32,39117.0,38.4453,38.6157,38.4027,38.5986,39117.0
2019-10-03 11:00:00,45.31,45.48,45.29,45.38,42019.0,38.5901,38.7349,38.5731,38.6497,42019.0
2019-10-03 11:10:00,45.38,45.61,45.32,45.56,40827.0,38.6497,38.8456,38.5986,38.803,40827.0
2019-10-03 11:20:00,45.57,45.6,45.28,45.28,42844.0,38.8115,38.8371,38.5646,38.5646,42844.0
2019-10-03 11:30:00,45.29,45.46,45.29,45.33,18321.0,38.5731,38.7179,38.5731,38.6071,18321.0
2019-10-03 11:40:00,45.33,45.35,45.09,45.13,39367.0,38.6071,38.6242,38.4027,38.4368,39367.0
2019-10-03 11:50:00,45.16,45.29,45.14,45.14,41551.0,38.4623,38.5731,38.4453,38.4453,41551.0
2019-10-03 12:00:00,45.16,45.35,45.15,45.32,42888.0,38.4623,38.6242,38.4538,38.5986,42888.0
2019-10-03 12:10:00,45.34,45.37,45.16,45.18,28800.0,38.6157,38.6412,38.4623,38.4794,28800.0
2019-10-03 12:20:00,45.19,45.31,45.18,45.28,27603.0,38.4879,38.5901,38.4794,38.5646,27603.0
2019-10-03 12:30:00,45.29,45.38,45.28,45.38,26655.0,38.5731,38.6497,38.5646,38.6497,26655.0
2019-10-03 12:40:00,45.39,45.48,45.31,45.42,39141.0,38.6582,38.7349,38.5901,38.6838,39141.0
2019-10-03 12:50:00,45.41,45.53,45.35,45.51,49869.0,38.6753,38.7775,38.6242,38.7604,49869.0
2019-10-03 13:00:00,45.52,45.58,45.51,45.55,16852.0,38.769,38.8201,38.7604,38.7945,16852.0
2019-10-03 13:10:00,45.55,45.66,45.54,45.59,22232.0,38.7945,38.8882,38.786,38.8286,22232.0
2019-10-03 13:20:00,45.6,45.64,45.58,45.64,18361.0,38.8371,38.8712,38.8201,38.8712,18361.0
2019-10-03 13:30:00,45.63,45.68,45.57,45.63,28382.0,38.8626,38.9052,38.8115,38.8626,28382.0
2019-10-03 13:40:00,45.64,45.75,45.62,45.69,37572.0,38.8712,38.9648,38.8541,38.9137,37572.0
2019-10-03 13:50:00,45.7,45.73,45.6,45.63,42134.0,38.9223,38.9478,38.8371,38.8626,42134.0
2019-10-03 14:00:00,45.62,45.68,45.59,45.65,28184.0,38.8541,38.9052,38.8286,38.8797,28184.0
2019-10-03 14:10:00,45.65,45.78,45.64,45.76,46251.0,38.8797,38.9904,38.8712,38.9734,46251.0
2019-10-03 14:20:00,45.77,45.85,45.77,45.83,25669.0,38.9819,39.05,38.9819,39.033,25669.0
2019-10-03 14:30:00,45.82,45.84,45.74,45.8,29718.0,39.0245,39.0415,38.9563,39.0074,29718.0
2019-10-03 14:40:00,45.8,45.88,45.76,45.87,22984.0,39.0074,39.0756,38.9734,39.067,22984.0
2019-10-03 14:50:00,45.87,45.89,45.82,45.88,28429.0,39.067,39.0841,39.0245,39.0756,28429.0
2019-10-03 15:00:00,45.88,45.9,45.77,45.84,31643.0,39.0756,39.0926,38.9819,39.0415,31643.0
2019-10-03 15:10:00,45.83,45.84,45.74,45.79,30237.0,39.033,39.0415,38.9563,38.9989,30237.0
2019-10-03 15:20:00,45.78,45.84,45.71,45.77,20422.0,38.9904,39.0415,38.9308,38.9819,20422.0
2019-10-03 15:30:00,45.76,45.78,45.7,45.76,30985.0,38.9734,38.9904,38.9223,38.9734,30985.0
2019-10-03 15:40:00,45.77,45.81,45.69,45.71,49207.0,38.9819,39.0159,38.9137,38.9308,49207.0
2019-10-03 15:50:00,45.7,45.81,45.65,45.81,217066.0,38.9223,39.0159,38.8797,39.0159,217066.0
2019-10-04 09:30:00,45.88,46.18,45.78,45.9,27055.0,39.0756,39.3311,38.9904,39.0926,27055.0
2019-10-04 09:40:00,45.87,45.95,45.76,45.84,22458.0,39.067,39.1352,38.9734,39.0415,22458.0
2019-10-04 09:50:00,45.86,45.86,45.63,45.73,31278.0,39.0585,39.0585,38.8626,38.9478,31278.0
2019-10-04 10:00:00,45.73,45.77,45.55,45.61,72911.0,38.9478,38.9819,38.7945,38.8456,72911.0
2019-10-04 10:10:00,45.61,45.71,45.49,45.54,44363.0,38.8456,38.9308,38.7434,38.786,44363.0
2019-10-04 10:20:00,45.53,45.71,45.49,45.57,45311.0,38.7775,38.9308,38.7434,38.8115,45311.0
2019-10-04 10:30:00,45.56,45.58,45.37,45.4,20504.0,38.803,38.8201,38.6412,38.6668,20504.0
2019-10-04 10:40:00,45.4,45.61,45.34,45.6,10242.0,38.6668,38.8456,38.6157,38.8371,10242.0
2019-10-04 10:50:00,45.59,45.74,45.58,45.64,14353.0,38.8286,38.9563,38.8201,38.8712,14353.0
2019-10-04 11:00:00,45.63,45.67,45.51,45.58,77749.0,38.8626,38.8967,38.7604,38.8201,77749.0
2019-10-04 11:10:00,45.58,45.61,45.53,45.55,65346.0,38.8201,38.8456,38.7775,38.7945,65346.0
2019-10-04 11:20:00,45.56,45.58,45.47,45.54,30536.0,38.803,38.8201,38.7264,38.786,30536.0
2019-10-04 11:30:00,45.55,45.83,45.54,45.83,32780.0,38.7945,39.033,38.786,39.033,32780.0
2019-10-04 11:40:00,45.84,45.86,45.75,45.78,14267.0,39.0415,39.0585,38.9648,38.9904,14267.0
2019-10-04 11:50:00,45.77,45.98,45.77,45.86,12104.0,38.9819,39.1607,38.9819,39.0585,12104.0
2019-10-04 12:00:00,45.85,45.88,45.8,45.86,12187.0,39.05,39.0756,39.0074,39.0585,12187.0
2019-10-04 12:10:00,45.89,45.92,45.78,45.79,10194.0,39.0841,39.1096,38.9904,38.9989,10194.0
2019-10-04 12:20:00,45.78,45.9,45.78,45.9,9935.0,38.9904,39.0926,38.9904,39.0926,9935.0
2019-10-04 12:30:00,45.9,45.97,45.89,45.96,29738.0,39.0926,39.1522,39.0841,39.1437,29738.0
2019-10-04 12:40:00,45.97,45.98,45.86,45.86,15146.0,39.1522,39.1607,39.0585,39.0585,15146.0
2019-10-04 12:50:00,45.89,45.89,45.78,45.85,12456.0,39.0841,39.0841,38.9904,39.05,12456.0
2019-10-04 13:00:00,45.84,45.89,45.81,45.81,7697.0,39.0415,39.0841,39.0159,39.0159,7697.0
2019-10-04 13:10:00,45.83,45.94,45.83,45.93,7890.0,39.033,39.1267,39.033,39.1182,7890.0
2019-10-04 13:20:00,45.91,45.97,45.91,45.97,10961.0,39.1011,39.1522,39.1011,39.1522,10961.0
2019-10-04 13:30:00,45.96,45.98,45.94,45.97,14092.0,39.1437,39.1607,39.1267,39.1522,14092.0
2019-10-04 13:40:00,45.98,46.05,45.96,45.98,32898.0,39.1607,39.2204,39.1437,39.1607,32898.0
2019-10-04 13:50:00,45.96,45.97,45.84,45.87,10092.0,39.1437,39.1522,39.0415,39.067,10092.0
2019-10-04 14:00:00,45.9,45.93,45.89,45.9,12069.0,39.0926,39.1182,39.0841,39.0926,12069.0
2019-10-04 14:10:00,45.91,45.97,45.87,45.96,17218.0,39.1011,39.1522,39.067,39.1437,17218.0
2019-10-04 14:20:00,45.95,45.99,45.94,45.96,12580.0,39.1352,39.1693,39.1267,39.1437,12580.0
2019-10-04 14:30:00,45.97,45.98,45.93,45.96,12283.0,39.1522,39.1607,39.1182,39.1437,12283.0
2019-10-04 14:40:00,45.94,45.97,45.92,45.93,10289.0,39.1267,39.1522,39.1096,39.1182,10289.0
2019-10-04 14:50:00,45.92,45.92,45.87,45.91,12864.0,39.1096,39.1096,39.067,39.1011,12864.0
2019-10-04 15:00:00,45.92,45.98,45.9,45.97,16276.0,39.1096,39.1607,39.0926,39.1522,16276.0
2019-10-04 15:10:00,45.98,45.99,45.95,45.98,19682.0,39.1607,39.1693,39.1352,39.1607,19682.0
2019-10-04 15:20:00,45.99,46.0,45.95,45.96,53049.0,39.1693,39.1778,39.1352,39.1437,53049.0
2019-10-04 15:30:00,45.97,45.98,45.94,45.97,42903.0,39.1522,39.1607,39.1267,39.1522,42903.0
2019-10-04 15:40:00,45.97,45.98,45.91,45.96,86672.0,39.1522,39.1607,39.1011,39.1437,86672.0
2019-10-04 15:50:00,45.96,46.07,45.89,46.05,249249.0,39.1437,39.2374,39.0841,39.2204,249249.0
2019-10-07 09:30:00,46.09,46.09,45.73,45.73,49624.0,39.2544,39.2544,38.9478,38.9478,49624.0
2019-10-07 09:40:00,45.71,45.76,45.45,45.64,26920.0,38.9308,38.9734,38.7093,38.8712,26920.0
2019-10-07 09:50:00,45.66,45.79,45.61,45.7,104518.0,38.8882,38.9989,38.8456,38.9223,104518.0
2019-10-07 10:00:00,45.73,45.78,45.64,45.72,74977.0,38.9478,38.9904,38.8712,38.9393,74977.0
2019-10-07 10:10:00,45.72,45.72,45.51,45.55,23483.0,38.9393,38.9393,38.7604,38.7945,23483.0
2019-10-07 10:20:00,45.53,45.61,45.53,45.61,12175.0,38.7775,38.8456,38.7775,38.8456,12175.0
2019-10-07 10:30:00,45.6,45.66,45.57,45.57,16781.0,38.8371,38.8882,38.8115,38.8115,16781.0
2019-10-07 10:40:00,45.58,45.79,45.57,45.76,21823.0,38.8201,38.9989,38.8115,38.9734,21823.0
2019-10-07 10:50:00,45.78,45.87,45.73,45.79,25673.0,38.9904,39.067,38.9478,38.9989,25673.0
2019-10-07 11:00:00,45.81,46.12,45.8,46.1,23617.0,39.0159,39.28,39.0074,39.2629,23617.0
2019-10-07 11:10:00,46.1,46.12,45.91,45.91,25585.0,39.2629,39.28,39.1011,39.1011,25585.0
2019-10-07 11:20:00,45.93,46.08,45.93,45.99,14826.0,39.1182,39.2459,39.1182,39.1693,14826.0
2019-10-07 11:30:00,45.97,46.06,45.94,45.95,33566.0,39.1522,39.2289,39.1267,39.1352,33566.0
2019-10-07 11:40:00,45.97,46.08,45.94,46.03,22892.0,39.1522,39.2459,39.1267,39.2033,22892.0
2019-10-07 11:50:00,46.02,46.06,45.98,46.03,11258.0,39.1948,39.2289,39.1607,39.2033,11258.0
2019-10-07 12:00:00,46.03,46.03,45.88,45.9,18687.0,39.2033,39.2033,39.0756,39.0926,18687.0
2019-10-07 12:10:00,45.89,45.98,45.88,45.96,10054.0,39.0841,39.1607,39.0756,39.1437,10054.0
2019-10-07 12:20:00,45.96,45.98,45.9,45.93,12027.0,39.1437,39.1607,39.0926,39.1182,12027.0
2019-10-07 12:30:00,45.91,45.92,45.86,45.91,10348.0,39.1011,39.1096,39.0585,39.1011,10348.0
2019-10-07 12:40:00,45.9,45.96,45.89,45.93,10807.0,39.0926,39.1437,39.0841,39.1182,10807.0
2019-10-07 12:50:00,45.92,45.92,45.87,45.91,20477.0,39.1096,39.1096,39.067,39.1011,20477.0
2019-10-07 13:00:00,45.91,45.98,45.88,45.88,15917.0,39.1011,39.1607,39.0756,39.0756,15917.0
2019-10-07 13:10:00,45.88,45.89,45.83,45.83,6632.0,39.0756,39.0841,39.033,39.033,6632.0
2019-10-07 13:20:00,45.86,45.89,45.84,45.87,7034.0,39.0585,39.0841,39.0415,39.067,7034.0
2019-10-07 13:30:00,45.85,46.0,45.85,45.96,50354.0,39.05,39.1778,39.05,39.1437,50354.0
2019-10-07 13:40:00,45.95,45.98,45.89,45.95,9502.0,39.1352,39.1607,39.0841,39.1352,9502.0
2019-10-07 13:50:00,45.96,45.97,45.89,45.94,9952.0,39.1437,39.1522,39.0841,39.1267,9952.0
2019-10-07 14:00:00,45.94,45.95,45.79,45.8,18466.0,39.1267,39.1352,38.9989,39.0074,18466.0
2019-10-07 14:10:00,45.78,45.79,45.7,45.77,11417.0,38.9904,38.9989,38.9223,38.9819,11417.0
2019-10-07 14:20:00,45.76,45.78,45.64,45.64,15224.0,38.9734,38.9904,38.8712,38.8712,15224.0
2019-10-07 14:30:00,45.65,45.65,45.52,45.59,27674.0,38.8797,38.8797,38.769,38.8286,27674.0
2019-10-07 14:40:00,45.58,45.59,45.48,45.49,28711.0,38.8201,38.8286,38.7349,38.7434,28711.0
2019-10-07 14:50:00,45.48,45.55,45.39,45.55,31143.0,38.7349,38.7945,38.6582,38.7945,31143.0
2019-10-07 15:00:00,45.54,45.57,45.45,45.56,122387.0,38.786,38.8115,38.7093,38.803,122387.0
2019-10-07 15:10:00,45.56,45.56,45.46,45.46,52963.0,38.803,38.803,38.7179,38.7179,52963.0
2019-10-07 15:20:00,45.46,45.53,45.43,45.5,37640.0,38.7179,38.7775,38.6923,38.7519,37640.0
2019-10-07 15:30:00,45.5,45.61,45.47,45.59,32709.0,38.7519,38.8456,38.7264,38.8286,32709.0
2019-10-07 15:40:00,45.6,45.63,45.57,45.58,37286.0,38.8371,38.8626,38.8115,38.8201,37286.0
2019-10-07 15:50:00,45.57,45.69,45.53,45.6,137479.0,38.8115,38.9137,38.7775,38.8371,137479.0
2019-10-08 09:30:00,45.27,45.48,44.82,44.91,57309.0,38.556,38.7349,38.1728,38.2494,57309.0
2019-10-08 09:40:00,44.89,45.13,44.82,45.1,58052.0,38.2324,38.4368,38.1728,38.4112,58052.0
2019-10-08 09:50:00,45.08,45.26,45.08,45.16,26875.0,38.3942,38.5475,38.3942,38.4623,26875.0
2019-10-08 10:00:00,45.12,45.14,44.7,44.9,29642.0,38.4283,38.4453,38.0706,38.2409,29642.0
2019-10-08 10:10:00,44.89,45.06,44.88,45.02,13006.0,38.2324,38.3772,38.2239,38.3431,13006.0
2019-10-08 10:20:00,44.99,45.07,44.92,44.94,18014.0,38.3176,38.3857,38.2579,38.275,18014.0
2019-10-08 10:30:00,44.94,45.02,44.79,44.95,43996.0,38.275,38.3431,38.1472,38.2835,43996.0
2019-10-08 10:40:00,44.95,44.98,44.76,44.79,16184.0,38.2835,38.309,38.1217,38.1472,16184.0
2019-10-08 10:50:00,44.77,44.94,44.75,44.88,27541.0,38.1302,38.275,38.1132,38.2239,27541.0
2019-10-08 11:00:00,44.89,44.97,44.76,44.84,70845.0,38.2324,38.3005,38.1217,38.1898,70845.0
2019-10-08 11:10:00,44.84,44.88,44.76,44.8,22065.0,38.1898,38.2239,38.1217,38.1557,22065.0
2019-10-08 11:20:00,44.81,44.96,44.8,44.81,22294.0,38.1643,38.292,38.1557,38.1643,22294.0
2019-10-08 11:30:00,44.81,44.83,44.68,44.72,30645.0,38.1643,38.1813,38.0535,38.0876,30645.0
2019-10-08 11:40:00,44.72,44.83,44.71,44.8,33301.0,38.0876,38.1813,38.0791,38.1557,33301.0
2019-10-08 11:50:00,44.81,44.97,44.79,44.96,23030.0,38.1643,38.3005,38.1472,38.292,23030.0
2019-10-08 12:00:00,44.95,44.96,44.81,44.84,17285.0,38.2835,38.292,38.1643,38.1898,17285.0
2019-10-08 12:10:00,44.84,44.91,44.81,44.81,33530.0,38.1898,38.2494,38.1643,38.1643,33530.0
2019-10-08 12:20:00,44.83,45.0,44.82,44.97,16136.0,38.1813,38.3261,38.1728,38.3005,16136.0
2019-10-08 12:30:00,44.98,44.98,44.89,44.94,16560.0,38.309,38.309,38.2324,38.275,16560.0
2019-10-08 12:40:00,44.94,45.17,44.93,45.13,21260.0,38.275,38.4709,38.2665,38.4368,21260.0
2019-10-08 12:50:00,45.13,45.17,44.97,44.98,17383.0,38.4368,38.4709,38.3005,38.309,17383.0
2019-10-08 13:00:00,44.99,45.01,44.93,45.0,43884.0,38.3176,38.3346,38.2665,38.3261,43884.0
2019-10-08 13:10:00,44.99,45.03,44.96,45.02,11280.0,38.3176,38.3516,38.292,38.3431,11280.0
2019-10-08 13:20:00,45.03,45.14,45.02,45.13,16611.0,38.3516,38.4453,38.3431,38.4368,16611.0
2019-10-08 13:30:00,45.11,45.18,45.06,45.08,28597.0,38.4198,38.4794,38.3772,38.3942,28597.0
2019-10-08 13:40:00,45.09,45.17,45.04,45.16,16313.0,38.4027,38.4709,38.3601,38.4623,16313.0
2019-10-08 13:50:00,45.17,45.18,45.03,45.05,18078.0,38.4709,38.4794,38.3516,38.3687,18078.0
2019-10-08 14:00:00,45.06,45.08,44.95,45.05,16704.0,38.3772,38.3942,38.2835,38.3687,16704.0
2019-10-08 14:10:00,45.04,45.05,44.98,45.02,15675.0,38.3601,38.3687,38.309,38.3431,15675.0
2019-10-08 14:20:00,45.02,45.04,44.98,45.01,10971.0,38.3431,38.3601,38.309,38.3346,10971.0
2019-10-08 14:30:00,45.02,45.27,45.02,45.18,20902.0,38.3431,38.556,38.3431,38.4794,20902.0
2019-10-08 14:40:00,45.18,45.3,45.12,45.3,11230.0,38.4794,38.5816,38.4283,38.5816,11230.0
2019-10-08 14:50:00,45.3,45.3,44.98,45.06,27747.0,38.5816,38.5816,38.309,38.3772,27747.0
2019-10-08 15:00:00,45.05,45.16,44.97,45.09,30147.0,38.3687,38.4623,38.3005,38.4027,30147.0
2019-10-08 15:10:00,45.09,45.16,45.01,45.16,23508.0,38.4027,38.4623,38.3346,38.4623,23508.0
2019-10-08 15:20:00,45.16,45.23,45.16,45.22,33894.0,38.4623,38.522,38.4623,38.5135,33894.0
2019-10-08 15:30:00,45.21,45.25,45.06,45.06,53896.0,38.5049,38.539,38.3772,38.3772,53896.0
2019-10-08 15:40:00,45.06,45.15,45.03,45.14,107250.0,38.3772,38.4538,38.3516,38.4453,107250.0
2019-10-08 15:50:00,45.14,45.14,44.94,44.95,242418.0,38.4453,38.4453,38.275,38.2835,242418.0
2019-10-09 09:30:00,45.26,45.51,45.16,45.39,51937.0,38.5475,38.7604,38.4623,38.6582,51937.0
2019-10-09 09:40:00,45.37,45.46,45.21,45.43,27926.0,38.6412,38.7179,38.5049,38.6923,27926.0
2019-10-09 09:50:00,45.42,45.43,45.26,45.39,19381.0,38.6838,38.6923,38.5475,38.6582,19381.0
2019-10-09 10:00:00,45.38,45.39,45.23,45.34,49365.0,38.6497,38.6582,38.522,38.6157,49365.0
2019-10-09 10:10:00,45.36,45.41,45.3,45.34,65253.0,38.6327,38.6753,38.5816,38.6157,65253.0
2019-10-09 10:20:00,45.35,45.37,45.24,45.33,12302.0,38.6242,38.6412,38.5305,38.6071,12302.0
2019-10-09 10:30:00,45.33,45.49,45.33,45.34,30956.0,38.6071,38.7434,38.6071,38.6157,30956.0
2019-10-09 10:40:00,45.34,45.46,45.34,45.36,12944.0,38.6157,38.7179,38.6157,38.6327,12944.0
2019-10-09 10:50:00,45.36,45.4,45.32,45.37,11310.0,38.6327,38.6668,38.5986,38.6412,11310.0
2019-10-09 11:00:00,45.38,45.39,45.21,45.22,8235.0,38.6497,38.6582,38.5049,38.5135,8235.0
2019-10-09 11:10:00,45.22,45.38,45.22,45.36,18486.0,38.5135,38.6497,38.5135,38.6327,18486.0
2019-10-09 11:20:00,45.36,45.46,45.32,45.39,12489.0,38.6327,38.7179,38.5986,38.6582,12489.0
2019-10-09 11:30:00,45.4,45.41,45.33,45.36,13244.0,38.6668,38.6753,38.6071,38.6327,13244.0
2019-10-09 11:40:00,45.35,45.41,45.33,45.4,14342.0,38.6242,38.6753,38.6071,38.6668,14342.0
2019-10-09 11:50:00,45.41,45.41,45.28,45.29,10211.0,38.6753,38.6753,38.5646,38.5731,10211.0
2019-10-09 12:00:00,45.32,45.39,45.31,45.32,13550.0,38.5986,38.6582,38.5901,38.5986,13550.0
2019-10-09 12:10:00,45.3,45.37,45.29,45.36,8358.0,38.5816,38.6412,38.5731,38.6327,8358.0
2019-10-09 12:20:00,45.4,45.4,45.32,45.34,5018.0,38.6668,38.6668,38.5986,38.6157,5018.0
2019-10-09 12:30:00,45.34,45.34,45.3,45.3,14537.0,38.6157,38.6157,38.5816,38.5816,14537.0
2019-10-09 12:40:00,45.28,45.32,45.26,45.32,14821.0,38.5646,38.5986,38.5475,38.5986,14821.0
2019-10-09 12:50:00,45.31,45.32,45.27,45.31,4905.0,38.5901,38.5986,38.556,38.5901,4905.0
2019-10-09 13:00:00,45.32,45.4,45.27,45.3,11821.0,38.5986,38.6668,38.556,38.5816,11821.0
2019-10-09 13:10:00,45.29,45.39,45.27,45.36,52001.0,38.5731,38.6582,38.556,38.6327,52001.0
2019-10-09 13:20:00,45.36,45.39,45.34,45.34,29009.0,38.6327,38.6582,38.6157,38.6157,29009.0
2019-10-09 13:30:00,45.35,45.4,45.33,45.37,37346.0,38.6242,38.6668,38.6071,38.6412,37346.0
2019-10-09 13:40:00,45.35,45.43,45.34,45.42,19823.0,38.6242,38.6923,38.6157,38.6838,19823.0
2019-10-09 13:50:00,45.43,45.44,45.36,45.36,24680.0,38.6923,38.7008,38.6327,38.6327,24680.0
2019-10-09 14:00:00,45.36,45.39,45.31,45.38,17299.0,38.6327,38.6582,38.5901,38.6497,17299.0
2019-10-09 14:10:00,45.38,45.41,45.34,45.37,30138.0,38.6497,38.6753,38.6157,38.6412,30138.0
2019-10-09 14:20:00,45.38,45.39,45.31,45.32,104339.0,38.6497,38.6582,38.5901,38.5986,104339.0
2019-10-09 14:30:00,45.31,45.31,45.2,45.23,15895.0,38.5901,38.5901,38.4964,38.522,15895.0
2019-10-09 14:40:00,45.23,45.29,45.22,45.27,11966.0,38.522,38.5731,38.5135,38.556,11966.0
2019-10-09 14:50:00,45.27,45.29,45.24,45.27,10761.0,38.556,38.5731,38.5305,38.556,10761.0
2019-10-09 15:00:00,45.27,45.3,45.25,45.27,15166.0,38.556,38.5816,38.539,38.556,15166.0
2019-10-09 15:10:00,45.26,45.29,45.22,45.24,28206.0,38.5475,38.5731,38.5135,38.5305,28206.0
2019-10-09 15:20:00,45.23,45.31,45.23,45.3,41717.0,38.522,38.5901,38.522,38.5816,41717.0
2019-10-09 15:30:00,45.3,45.44,45.3,45.44,104942.0,38.5816,38.7008,38.5816,38.7008,104942.0
2019-10-09 15:40:00,45.43,45.46,45.2,45.24,169852.0,38.6923,38.7179,38.4964,38.5305,169852.0
2019-10-09 15:50:00,45.25,45.37,45.23,45.3,172266.0,38.539,38.6412,38.522,38.5816,172266.0
2019-10-10 09:30:00,45.3,46.05,45.3,46.0,179864.0,38.5816,39.2204,38.5816,39.1778,179864.0
2019-10-10 09:40:00,46.01,46.52,45.99,46.47,77114.0,39.1863,39.6206,39.1693,39.5781,77114.0
2019-10-10 09:50:00,46.46,46.71,46.46,46.59,76630.0,39.5695,39.7825,39.5695,39.6803,76630.0
2019-10-10 10:00:00,46.61,46.61,46.34,46.39,85306.0,39.6973,39.6973,39.4673,39.5099,85306.0
2019-10-10 10:10:00,46.4,46.44,46.22,46.33,96720.0,39.5184,39.5525,39.3651,39.4588,96720.0
2019-10-10 10:20:00,46.33,46.47,46.2,46.44,64872.0,39.4588,39.5781,39.3481,39.5525,64872.0
2019-10-10 10:30:00,46.44,46.5,46.32,46.32,32364.0,39.5525,39.6036,39.4503,39.4503,32364.0
2019-10-10 10:40:00,46.32,46.39,46.23,46.31,36821.0,39.4503,39.5099,39.3737,39.4418,36821.0
2019-10-10 10:50:00,46.31,46.56,46.26,46.56,33904.0,39.4418,39.6547,39.3992,39.6547,33904.0
2019-10-10 11:00:00,46.57,46.6,46.46,46.49,46660.0,39.6632,39.6888,39.5695,39.5951,46660.0
2019-10-10 11:10:00,46.48,46.5,46.31,46.31,22543.0,39.5866,39.6036,39.4418,39.4418,22543.0
2019-10-10 11:20:00,46.32,46.32,46.13,46.13,19383.0,39.4503,39.4503,39.2885,39.2885,19383.0
2019-10-10 11:30:00,46.15,46.19,46.08,46.15,16464.0,39.3055,39.3396,39.2459,39.3055,16464.0
2019-10-10 11:40:00,46.16,46.19,46.09,46.1,13988.0,39.314,39.3396,39.2544,39.2629,13988.0
2019-10-10 11:50:00,46.1,46.12,46.01,46.05,12342.0,39.2629,39.28,39.1863,39.2204,12342.0
2019-10-10 12:00:00,46.04,46.16,46.03,46.1,24922.0,39.2118,39.314,39.2033,39.2629,24922.0
2019-10-10 12:10:00,46.09,46.21,46.06,46.09,15409.0,39.2544,39.3566,39.2289,39.2544,15409.0
2019-10-10 12:20:00,46.08,46.09,46.02,46.06,12428.0,39.2459,39.2544,39.1948,39.2289,12428.0
2019-10-10 12:30:00,46.05,46.06,45.97,45.98,14556.0,39.2204,39.2289,39.1522,39.1607,14556.0
2019-10-10 12:40:00,45.99,46.07,45.98,46.03,19452.0,39.1693,39.2374,39.1607,39.2033,19452.0
2019-10-10 12:50:00,46.03,46.03,45.91,45.97,12293.0,39.2033,39.2033,39.1011,39.1522,12293.0
2019-10-10 13:00:00,45.98,45.98,45.92,45.93,15088.0,39.1607,39.1607,39.1096,39.1182,15088.0
2019-10-10 13:10:00,45.93,46.03,45.92,46.0,31460.0,39.1182,39.2033,39.1096,39.1778,31460.0
2019-10-10 13:20:00,46.01,46.02,45.98,46.01,36346.0,39.1863,39.1948,39.1607,39.1863,36346.0
2019-10-10 13:30:00,46.01,46.04,45.98,46.02,89628.0,39.1863,39.2118,39.1607,39.1948,89628.0
2019-10-10 13:40:00,46.02,46.2,46.02,46.19,23057.0,39.1948,39.3481,39.1948,39.3396,23057.0
2019-10-10 13:50:00,46.18,46.22,46.11,46.15,17914.0,39.3311,39.3651,39.2715,39.3055,17914.0
2019-10-10 14:00:00,46.15,46.16,45.98,46.02,70782.0,39.3055,39.314,39.1607,39.1948,70782.0
2019-10-10 14:10:00,46.0,46.12,46.0,46.07,22551.0,39.1778,39.28,39.1778,39.2374,22551.0
2019-10-10 14:20:00,46.07,46.09,45.99,46.05,23047.0,39.2374,39.2544,39.1693,39.2204,23047.0
2019-10-10 14:30:00,46.04,46.11,46.03,46.05,14698.0,39.2118,39.2715,39.2033,39.2204,14698.0
2019-10-10 14:40:00,46.04,46.12,45.99,46.1,24316.0,39.2118,39.28,39.1693,39.2629,24316.0
2019-10-10 14:50:00,46.11,46.13,46.03,46.12,17880.0,39.2715,39.2885,39.2033,39.28,17880.0
2019-10-10 15:00:00,46.12,46.12,46.0,46.08,33425.0,39.28,39.28,39.1778,39.2459,33425.0
2019-10-10 15:10:00,46.07,46.15,46.06,46.15,15374.0,39.2374,39.3055,39.2289,39.3055,15374.0
2019-10-10 15:20:00,46.15,46.17,46.12,46.15,28071.0,39.3055,39.3226,39.28,39.3055,28071.0
2019-10-10 15:30:00,46.15,46.16,46.01,46.04,48216.0,39.3055,39.314,39.1863,39.2118,48216.0
2019-10-10 15:40:00,46.05,46.06,45.99,46.01,80680.0,39.2204,39.2289,39.1693,39.1863,80680.0
2019-10-10 15:50:00,46.0,46.09,45.99,46.01,256493.0,39.1778,39.2544,39.1693,39.1863,256493.0
2019-10-11 09:30:00,46.72,47.09,46.72,46.97,42604.0,39.791,40.1061,39.791,40.0039,42604.0
2019-10-11 09:40:00,46.94,47.38,46.89,47.28,33274.0,39.9784,40.3531,39.9358,40.2679,33274.0
2019-10-11 09:50:00,47.26,47.39,47.11,47.32,91370.0,40.2509,40.3616,40.1231,40.302,91370.0
2019-10-11 10:00:00,47.33,47.55,47.31,47.46,43856.0,40.3105,40.4979,40.2935,40.4212,43856.0
2019-10-11 10:10:00,47.42,47.45,47.23,47.38,39419.0,40.3872,40.4127,40.2253,40.3531,39419.0
2019-10-11 10:20:00,47.38,47.38,47.26,47.28,22109.0,40.3531,40.3531,40.2509,40.2679,22109.0
2019-10-11 10:30:00,47.3,47.38,47.26,47.3,25311.0,40.285,40.3531,40.2509,40.285,25311.0
2019-10-11 10:40:00,47.3,47.33,47.2,47.32,24242.0,40.285,40.3105,40.1998,40.302,24242.0
2019-10-11 10:50:00,47.31,47.31,47.17,47.19,32572.0,40.2935,40.2935,40.1742,40.1913,32572.0
2019-10-11 11:00:00,47.2,47.22,47.12,47.18,22988.0,40.1998,40.2168,40.1317,40.1828,22988.0
2019-10-11 11:10:00,47.19,47.26,47.15,47.22,98684.0,40.1913,40.2509,40.1572,40.2168,98684.0
2019-10-11 11:20:00,47.21,47.23,47.14,47.19,18698.0,40.2083,40.2253,40.1487,40.1913,18698.0
2019-10-11 11:30:00,47.19,47.22,47.16,47.2,22186.0,40.1913,40.2168,40.1657,40.1998,22186.0
2019-10-11 11:40:00,47.19,47.22,47.03,47.05,22629.0,40.1913,40.2168,40.055,40.072,22629.0
2019-10-11 11:50:00,47.04,47.2,47.04,47.2,16561.0,40.0635,40.1998,40.0635,40.1998,16561.0
2019-10-11 12:00:00,47.2,47.21,47.0,47.01,33059.0,40.1998,40.2083,40.0295,40.038,33059.0
2019-10-11 12:10:00,46.99,47.02,46.92,46.99,16226.0,40.0209,40.0465,39.9613,40.0209,16226.0
2019-10-11 12:20:00,46.99,47.02,46.93,46.97,16521.0,40.0209,40.0465,39.9698,40.0039,16521.0
2019-10-11 12:30:00,46.97,47.01,46.88,46.95,17694.0,40.0039,40.038,39.9273,39.9869,17694.0
2019-10-11 12:40:00,46.95,47.03,46.95,47.03,18951.0,39.9869,40.055,39.9869,40.055,18951.0
2019-10-11 12:50:00,47.03,47.09,47.0,47.03,17217.0,40.055,40.1061,40.0295,40.055,17217.0
2019-10-11 13:00:00,47.05,47.05,46.99,47.01,16348.0,40.072,40.072,40.0209,40.038,16348.0
2019-10-11 13:10:00,47.01,47.08,47.0,47.04,12623.0,40.038,40.0976,40.0295,40.0635,12623.0
2019-10-11 13:20:00,47.05,47.3,47.04,47.21,12947.0,40.072,40.285,40.0635,40.2083,12947.0
2019-10-11 13:30:00,47.23,47.35,47.19,47.32,10014.0,40.2253,40.3276,40.1913,40.302,10014.0
2019-10-11 13:40:00,47.32,47.41,47.24,47.26,18274.0,40.302,40.3787,40.2339,40.2509,18274.0
2019-10-11 13:50:00,47.27,47.3,47.2,47.27,7348.0,40.2594,40.285,40.1998,40.2594,7348.0
2019-10-11 14:00:00,47.25,47.32,47.24,47.25,33964.0,40.2424,40.302,40.2339,40.2424,33964.0
2019-10-11 14:10:00,47.24,47.24,47.17,47.22,10727.0,40.2339,40.2339,40.1742,40.2168,10727.0
2019-10-11 14:20:00,47.23,47.28,47.21,47.27,7498.0,40.2253,40.2679,40.2083,40.2594,7498.0
2019-10-11 14:30:00,47.27,47.38,47.27,47.33,14340.0,40.2594,40.3531,40.2594,40.3105,14340.0
2019-10-11 14:40:00,47.33,47.34,47.22,47.22,10853.0,40.3105,40.319,40.2168,40.2168,10853.0
2019-10-11 14:50:00,47.22,47.31,47.22,47.24,10351.0,40.2168,40.2935,40.2168,40.2339,10351.0
2019-10-11 15:00:00,47.24,47.25,47.12,47.14,24728.0,40.2339,40.2424,40.1317,40.1487,24728.0
2019-10-11 15:10:00,47.13,47.22,47.13,47.22,84900.0,40.1402,40.2168,40.1402,40.2168,84900.0
2019-10-11 15:20:00,47.22,47.22,47.12,47.21,66881.0,40.2168,40.2168,40.1317,40.2083,66881.0
2019-10-11 15:30:00,47.21,47.24,47.09,47.23,84879.0,40.2083,40.2339,40.1061,40.2253,84879.0
2019-10-11 15:40:00,47.23,47.23,46.94,47.03,94781.0,40.2253,40.2253,39.9784,40.055,94781.0
2019-10-11 15:50:00,47.04,47.12,46.89,46.92,236817.0,40.0635,40.1317,39.9358,39.9613,236817.0
2019-10-14 09:30:00,46.76,46.99,46.7,46.7,33797.0,39.8251,40.0209,39.774,39.774,33797.0
2019-10-14 09:40:00,46.68,46.74,46.54,46.7,14815.0,39.7569,39.808,39.6377,39.774,14815.0
2019-10-14 09:50:00,46.71,46.72,46.52,46.64,10486.0,39.7825,39.791,39.6206,39.7229,10486.0
2019-10-14 10:00:00,46.65,46.65,46.55,46.62,16402.0,39.7314,39.7314,39.6462,39.7058,16402.0
2019-10-14 10:10:00,46.62,46.67,46.48,46.51,13420.0,39.7058,39.7484,39.5866,39.6121,13420.0
2019-10-14 10:20:00,46.55,46.58,46.5,46.54,17224.0,39.6462,39.6717,39.6036,39.6377,17224.0
2019-10-14 10:30:00,46.54,46.74,46.54,46.73,18925.0,39.6377,39.808,39.6377,39.7995,18925.0
2019-10-14 10:40:00,46.73,46.79,46.69,46.77,14597.0,39.7995,39.8506,39.7654,39.8336,14597.0
2019-10-14 10:50:00,46.77,46.83,46.73,46.81,20648.0,39.8336,39.8847,39.7995,39.8676,20648.0
2019-10-14 11:00:00,46.81,46.82,46.71,46.74,18026.0,39.8676,39.8762,39.7825,39.808,18026.0
2019-10-14 11:10:00,46.75,46.79,46.7,46.76,18756.0,39.8165,39.8506,39.774,39.8251,18756.0
2019-10-14 11:20:00,46.75,46.81,46.74,46.75,20552.0,39.8165,39.8676,39.808,39.8165,20552.0
2019-10-14 11:30:00,46.75,46.83,46.75,46.79,27971.0,39.8165,39.8847,39.8165,39.8506,27971.0
2019-10-14 11:40:00,46.81,46.81,46.69,46.73,16298.0,39.8676,39.8676,39.7654,39.7995,16298.0
2019-10-14 11:50:00,46.73,46.76,46.69,46.71,15137.0,39.7995,39.8251,39.7654,39.7825,15137.0
2019-10-14 12:00:00,46.7,46.77,46.7,46.75,22822.0,39.774,39.8336,39.774,39.8165,22822.0
2019-10-14 12:10:00,46.75,46.8,46.67,46.69,21210.0,39.8165,39.8591,39.7484,39.7654,21210.0
2019-10-14 12:20:00,46.69,46.71,46.61,46.71,9957.0,39.7654,39.7825,39.6973,39.7825,9957.0
2019-10-14 12:30:00,46.71,46.77,46.7,46.75,21462.0,39.7825,39.8336,39.774,39.8165,21462.0
2019-10-14 12:40:00,46.75,46.78,46.73,46.75,21321.0,39.8165,39.8421,39.7995,39.8165,21321.0
2019-10-14 12:50:00,46.76,46.78,46.73,46.76,18431.0,39.8251,39.8421,39.7995,39.8251,18431.0
2019-10-14 13:00:00,46.76,46.77,46.73,46.75,15711.0,39.8251,39.8336,39.7995,39.8165,15711.0
2019-10-14 13:10:00,46.74,46.76,46.7,46.75,16419.0,39.808,39.8251,39.774,39.8165,16419.0
2019-10-14 13:20:00,46.76,46.77,46.73,46.73,25251.0,39.8251,39.8336,39.7995,39.7995,25251.0
2019-10-14 13:30:00,46.73,46.75,46.7,46.73,20550.0,39.7995,39.8165,39.774,39.7995,20550.0
2019-10-14 13:40:00,46.73,46.76,46.69,46.73,25953.0,39.7995,39.8251,39.7654,39.7995,25953.0
2019-10-14 13:50:00,46.73,46.84,46.71,46.84,33937.0,39.7995,39.8932,39.7825,39.8932,33937.0
2019-10-14 14:00:00,46.84,46.88,46.81,46.86,21851.0,39.8932,39.9273,39.8676,39.9102,21851.0
2019-10-14 14:10:00,46.87,46.92,46.86,46.92,21662.0,39.9187,39.9613,39.9102,39.9613,21662.0
2019-10-14 14:20:00,46.91,46.92,46.87,46.9,21222.0,39.9528,39.9613,39.9187,39.9443,21222.0
2019-10-14 14:30:00,46.89,46.92,46.85,46.86,16733.0,39.9358,39.9613,39.9017,39.9102,16733.0
2019-10-14 14:40:00,46.86,46.89,46.85,46.86,13405.0,39.9102,39.9358,39.9017,39.9102,13405.0
2019-10-14 14:50:00,46.86,46.88,46.82,46.83,13742.0,39.9102,39.9273,39.8762,39.8847,13742.0
2019-10-14 15:00:00,46.82,46.84,46.77,46.82,13290.0,39.8762,39.8932,39.8336,39.8762,13290.0
2019-10-14 15:10:00,46.82,46.88,46.82,46.88,20333.0,39.8762,39.9273,39.8762,39.9273,20333.0
2019-10-14 15:20:00,46.87,46.87,46.8,46.82,29396.0,39.9187,39.9187,39.8591,39.8762,29396.0
2019-10-14 15:30:00,46.82,46.93,46.77,46.9,49736.0,39.8762,39.9698,39.8336,39.9443,49736.0
2019-10-14 15:40:00,46.9,46.92,46.86,46.9,60938.0,39.9443,39.9613,39.9102,39.9443,60938.0
2019-10-14 15:50:00,46.9,46.91,46.74,46.77,167057.0,39.9443,39.9528,39.808,39.8336,167057.0
2019-10-15 09:30:00,47.25,47.56,47.03,47.03,110180.0,40.2424,40.5064,40.055,40.055,110180.0
2019-10-15 09:40:00,47.06,47.32,47.05,47.2,49402.0,40.0806,40.302,40.072,40.1998,49402.0
2019-10-15 09:50:00,47.18,47.29,47.14,47.27,5829.0,40.1828,40.2764,40.1487,40.2594,5829.0
2019-10-15 10:00:00,47.27,47.39,47.24,47.39,15147.0,40.2594,40.3616,40.2339,40.3616,15147.0
2019-10-15 10:10:00,47.37,47.74,47.37,47.58,34490.0,40.3446,40.6597,40.3446,40.5234,34490.0
2019-10-15 10:20:00,47.59,47.76,47.57,47.7,9781.0,40.532,40.6767,40.5149,40.6256,9781.0
2019-10-15 10:30:00,47.72,47.86,47.72,47.77,21212.0,40.6427,40.7619,40.6427,40.6853,21212.0
2019-10-15 10:40:00,47.78,47.87,47.72,47.85,14830.0,40.6938,40.7704,40.6427,40.7534,14830.0
2019-10-15 10:50:00,47.85,47.87,47.76,47.83,20693.0,40.7534,40.7704,40.6767,40.7364,20693.0
2019-10-15 11:00:00,47.86,47.92,47.78,47.83,74120.0,40.7619,40.813,40.6938,40.7364,74120.0
2019-10-15 11:10:00,47.82,47.82,47.63,47.7,38789.0,40.7278,40.7278,40.566,40.6256,38789.0
2019-10-15 11:20:00,47.71,47.72,47.66,47.71,20942.0,40.6342,40.6427,40.5916,40.6342,20942.0
2019-10-15 11:30:00,47.7,47.73,47.61,47.66,47966.0,40.6256,40.6512,40.549,40.5916,47966.0
2019-10-15 11:40:00,47.65,47.69,47.57,47.61,45605.0,40.5831,40.6171,40.5149,40.549,45605.0
2019-10-15 11:50:00,47.62,47.71,47.6,47.65,8110.0,40.5575,40.6342,40.5405,40.5831,8110.0
2019-10-15 12:00:00,47.63,47.71,47.62,47.65,8573.0,40.566,40.6342,40.5575,40.5831,8573.0
2019-10-15 12:10:00,47.65,47.67,47.54,47.58,49454.0,40.5831,40.6001,40.4894,40.5234,49454.0
2019-10-15 12:20:00,47.57,47.65,47.52,47.63,25626.0,40.5149,40.5831,40.4723,40.566,25626.0
2019-10-15 12:30:00,47.64,47.7,47.6,47.61,10944.0,40.5745,40.6256,40.5405,40.549,10944.0
2019-10-15 12:40:00,47.63,47.66,47.6,47.66,8118.0,40.566,40.5916,40.5405,40.5916,8118.0
2019-10-15 12:50:00,47.67,47.75,47.64,47.75,14004.0,40.6001,40.6682,40.5745,40.6682,14004.0
2019-10-15 13:00:00,47.76,47.76,47.66,47.66,7850.0,40.6767,40.6767,40.5916,40.5916,7850.0
2019-10-15 13:10:00,47.68,47.74,47.68,47.71,7938.0,40.6086,40.6597,40.6086,40.6342,7938.0
2019-10-15 13:20:00,47.71,47.76,47.7,47.74,11704.0,40.6342,40.6767,40.6256,40.6597,11704.0
2019-10-15 13:30:00,47.76,47.89,47.71,47.89,39207.0,40.6767,40.7875,40.6342,40.7875,39207.0
2019-10-15 13:40:00,47.88,47.97,47.87,47.92,16292.0,40.7789,40.8556,40.7704,40.813,16292.0
2019-10-15 13:50:00,47.91,47.93,47.86,47.87,36465.0,40.8045,40.8215,40.7619,40.7704,36465.0
2019-10-15 14:00:00,47.86,47.87,47.8,47.83,13463.0,40.7619,40.7704,40.7108,40.7364,13463.0
2019-10-15 14:10:00,47.84,47.92,47.83,47.92,10516.0,40.7449,40.813,40.7364,40.813,10516.0
2019-10-15 14:20:00,47.9,47.93,47.88,47.91,13559.0,40.796,40.8215,40.7789,40.8045,13559.0
2019-10-15 14:30:00,47.9,47.9,47.81,47.85,14714.0,40.796,40.796,40.7193,40.7534,14714.0
2019-10-15 14:40:00,47.85,47.93,47.84,47.88,15769.0,40.7534,40.8215,40.7449,40.7789,15769.0
2019-10-15 14:50:00,47.89,47.96,47.85,47.87,26961.0,40.7875,40.8471,40.7534,40.7704,26961.0
2019-10-15 15:00:00,47.86,47.88,47.8,47.8,15481.0,40.7619,40.7789,40.7108,40.7108,15481.0
2019-10-15 15:10:00,47.8,47.85,47.78,47.81,18819.0,40.7108,40.7534,40.6938,40.7193,18819.0
2019-10-15 15:20:00,47.81,47.83,47.76,47.83,16776.0,40.7193,40.7364,40.6767,40.7364,16776.0
2019-10-15 15:30:00,47.82,47.83,47.71,47.72,29880.0,40.7278,40.7364,40.6342,40.6427,29880.0
2019-10-15 15:40:00,47.72,47.8,47.7,47.8,44033.0,40.6427,40.7108,40.6256,40.7108,44033.0
2019-10-15 15:50:00,47.8,47.94,47.79,47.89,270564.0,40.7108,40.83,40.7023,40.7875,270564.0
2019-10-16 09:30:00,49.11,49.83,48.3,49.79,610609.0,41.8265,42.4397,41.1367,42.4057,610609.0
2019-10-16 09:40:00,49.79,50.14,49.68,49.81,340689.0,42.4057,42.7038,42.312,42.4227,340689.0
2019-10-16 09:50:00,49.84,50.4,49.84,50.27,272959.0,42.4483,42.9252,42.4483,42.8145,272959.0
2019-10-16 10:00:00,50.27,50.88,50.22,50.87,374485.0,42.8145,43.334,42.7719,43.3255,374485.0
2019-10-16 10:10:00,50.86,50.95,50.74,50.93,217696.0,43.317,43.3936,43.2148,43.3766,217696.0
2019-10-16 10:20:00,50.92,50.99,50.48,50.63,173222.0,43.3681,43.4277,42.9933,43.1211,173222.0
2019-10-16 10:30:00,50.64,50.77,50.41,50.5,127590.0,43.1296,43.2403,42.9337,43.0104,127590.0
2019-10-16 10:40:00,50.51,50.55,50.13,50.22,91152.0,43.0189,43.053,42.6953,42.7719,91152.0
2019-10-16 10:50:00,50.23,50.34,50.08,50.13,79188.0,42.7804,42.8741,42.6527,42.6953,79188.0
2019-10-16 11:00:00,50.14,50.25,50.02,50.13,122719.0,42.7038,42.7975,42.6016,42.6953,122719.0
2019-10-16 11:10:00,50.14,50.15,49.8,49.85,127908.0,42.7038,42.7123,42.4142,42.4568,127908.0
2019-10-16 11:20:00,49.86,49.86,49.67,49.75,81700.0,42.4653,42.4653,42.3035,42.3716,81700.0
2019-10-16 11:30:00,49.72,49.81,49.62,49.76,35019.0,42.3461,42.4227,42.2609,42.3801,35019.0
2019-10-16 11:40:00,49.76,49.91,49.5,49.89,129252.0,42.3801,42.5079,42.1587,42.4908,129252.0
2019-10-16 11:50:00,49.88,49.92,49.7,49.74,73795.0,42.4823,42.5164,42.329,42.3631,73795.0
2019-10-16 12:00:00,49.74,49.79,49.55,49.65,81152.0,42.3631,42.4057,42.2013,42.2864,81152.0
2019-10-16 12:10:00,49.66,49.67,49.45,49.48,35477.0,42.295,42.3035,42.1161,42.1417,35477.0
2019-10-16 12:20:00,49.48,49.52,49.43,49.47,27038.0,42.1417,42.1757,42.0991,42.1331,27038.0
2019-10-16 12:30:00,49.46,49.47,49.39,49.44,27736.0,42.1246,42.1331,42.065,42.1076,27736.0
2019-10-16 12:40:00,49.44,49.46,49.3,49.36,73609.0,42.1076,42.1246,41.9883,42.0394,73609.0
2019-10-16 12:50:00,49.37,49.41,49.31,49.37,44702.0,42.048,42.082,41.9969,42.048,44702.0
2019-10-16 13:00:00,49.37,49.39,49.15,49.28,73173.0,42.048,42.065,41.8606,41.9713,73173.0
2019-10-16 13:10:00,49.28,49.39,49.2,49.36,57671.0,41.9713,42.065,41.9032,42.0394,57671.0
2019-10-16 13:20:00,49.36,49.44,49.26,49.27,48218.0,42.0394,42.1076,41.9543,41.9628,48218.0
2019-10-16 13:30:00,49.27,49.54,49.27,49.44,68549.0,41.9628,42.1928,41.9628,42.1076,68549.0
2019-10-16 13:40:00,49.43,49.57,49.42,49.53,44963.0,42.0991,42.2183,42.0906,42.1842,44963.0
2019-10-16 13:50:00,49.51,49.58,49.41,49.42,24760.0,42.1672,42.2268,42.082,42.0906,24760.0
2019-10-16 14:00:00,49.43,49.48,49.34,49.46,53772.0,42.0991,42.1417,42.0224,42.1246,53772.0
2019-10-16 14:10:00,49.47,49.64,49.47,49.56,40741.0,42.1331,42.2779,42.1331,42.2098,40741.0
2019-10-16 14:20:00,49.57,49.57,49.44,49.45,39805.0,42.2183,42.2183,42.1076,42.1161,39805.0
2019-10-16 14:30:00,49.45,49.48,49.35,49.4,36330.0,42.1161,42.1417,42.0309,42.0735,36330.0
2019-10-16 14:40:00,49.4,49.51,49.39,49.5,29212.0,42.0735,42.1672,42.065,42.1587,29212.0
2019-10-16 14:50:00,49.51,49.52,49.41,49.43,32619.0,42.1672,42.1757,42.082,42.0991,32619.0
2019-10-16 15:00:00,49.45,49.45,49.34,49.35,46584.0,42.1161,42.1161,42.0224,42.0309,46584.0
2019-10-16 15:10:00,49.34,49.35,49.23,49.26,54880.0,42.0224,42.0309,41.9287,41.9543,54880.0
2019-10-16 15:20:00,49.25,49.39,49.23,49.33,76800.0,41.9458,42.065,41.9287,42.0139,76800.0
2019-10-16 15:30:00,49.32,49.33,49.09,49.09,124172.0,42.0054,42.0139,41.8095,41.8095,124172.0
2019-10-16 15:40:00,49.09,49.12,48.97,49.01,237598.0,41.8095,41.835,41.7073,41.7414,237598.0
2019-10-16 15:50:00,49.0,49.2,48.99,49.05,468817.0,41.7328,41.9032,41.7243,41.7754,468817.0
2019-10-17 09:30:00,49.19,50.6,49.18,50.47,143749.0,41.8947,43.0955,41.8861,42.9848,143749.0
2019-10-17 09:40:00,50.54,50.63,50.26,50.32,237124.0,43.0444,43.1211,42.806,42.8571,237124.0
2019-10-17 09:50:00,50.32,50.5,50.13,50.21,188762.0,42.8571,43.0104,42.6953,42.7634,188762.0
2019-10-17 10:00:00,50.26,50.36,50.07,50.32,49781.0,42.806,42.8911,42.6441,42.8571,49781.0
2019-10-17 10:10:00,50.32,50.5,50.23,50.46,73578.0,42.8571,43.0104,42.7804,42.9763,73578.0
2019-10-17 10:20:00,50.46,50.69,50.42,50.68,169884.0,42.9763,43.1722,42.9422,43.1637,169884.0
2019-10-17 10:30:00,50.67,50.87,50.65,50.84,131388.0,43.1552,43.3255,43.1381,43.3,131388.0
2019-10-17 10:40:00,50.81,50.96,50.78,50.85,247247.0,43.2744,43.4022,43.2488,43.3085,247247.0
2019-10-17 10:50:00,50.86,51.01,50.84,50.85,104234.0,43.317,43.4447,43.3,43.3085,104234.0
2019-10-17 11:00:00,50.85,51.0,50.7,50.94,202669.0,43.3085,43.4362,43.1807,43.3851,202669.0
2019-10-17 11:10:00,50.94,51.05,50.92,51.02,68028.0,43.3851,43.4788,43.3681,43.4533,68028.0
2019-10-17 11:20:00,51.02,51.17,50.95,51.07,53783.0,43.4533,43.581,43.3936,43.4958,53783.0
2019-10-17 11:30:00,51.07,51.15,51.02,51.12,51629.0,43.4958,43.564,43.4533,43.5384,51629.0
2019-10-17 11:40:00,51.11,51.19,51.01,51.04,72061.0,43.5299,43.598,43.4447,43.4703,72061.0
2019-10-17 11:50:00,51.04,51.08,50.97,51.04,36817.0,43.4703,43.5044,43.4107,43.4703,36817.0
2019-10-17 12:00:00,51.03,51.04,50.76,50.76,42334.0,43.4618,43.4703,43.2318,43.2318,42334.0
2019-10-17 12:10:00,50.76,50.82,50.74,50.76,33002.0,43.2318,43.2829,43.2148,43.2318,33002.0
2019-10-17 12:20:00,50.76,50.8,50.6,50.8,31060.0,43.2318,43.2659,43.0955,43.2659,31060.0
2019-10-17 12:30:00,50.8,50.81,50.64,50.69,55617.0,43.2659,43.2744,43.1296,43.1722,55617.0
2019-10-17 12:40:00,50.68,50.77,50.67,50.73,44882.0,43.1637,43.2403,43.1552,43.2063,44882.0
2019-10-17 12:50:00,50.74,50.83,50.73,50.8,42426.0,43.2148,43.2914,43.2063,43.2659,42426.0
2019-10-17 13:00:00,50.8,50.82,50.67,50.78,54136.0,43.2659,43.2829,43.1552,43.2488,54136.0
2019-10-17 13:10:00,50.81,50.9,50.8,50.88,21467.0,43.2744,43.3511,43.2659,43.334,21467.0
2019-10-17 13:20:00,50.87,50.88,50.83,50.87,22388.0,43.3255,43.334,43.2914,43.3255,22388.0
2019-10-17 13:30:00,50.87,50.98,50.87,50.96,34811.0,43.3255,43.4192,43.3255,43.4022,34811.0
2019-10-17 13:40:00,50.95,51.0,50.83,51.0,208127.0,43.3936,43.4362,43.2914,43.4362,208127.0
2019-10-17 13:50:00,51.0,51.1,50.97,51.08,33690.0,43.4362,43.5214,43.4107,43.5044,33690.0
2019-10-17 14:00:00,51.07,51.12,51.01,51.06,47371.0,43.4958,43.5384,43.4447,43.4873,47371.0
2019-10-17 14:10:00,51.07,51.13,51.01,51.12,24481.0,43.4958,43.5469,43.4447,43.5384,24481.0
2019-10-17 14:20:00,51.13,51.17,51.08,51.12,22301.0,43.5469,43.581,43.5044,43.5384,22301.0
2019-10-17 14:30:00,51.11,51.21,51.07,51.2,31325.0,43.5299,43.6151,43.4958,43.6066,31325.0
2019-10-17 14:40:00,51.21,51.25,51.16,51.23,31991.0,43.6151,43.6491,43.5725,43.6321,31991.0
2019-10-17 14:50:00,51.23,51.29,51.2,51.29,32592.0,43.6321,43.6832,43.6066,43.6832,32592.0
2019-10-17 15:00:00,51.3,51.36,51.27,51.29,37166.0,43.6917,43.7428,43.6662,43.6832,37166.0
2019-10-17 15:10:00,51.29,51.33,51.28,51.29,34317.0,43.6832,43.7173,43.6747,43.6832,34317.0
2019-10-17 15:20:00,51.3,51.3,51.2,51.26,41492.0,43.6917,43.6917,43.6066,43.6577,41492.0
2019-10-17 15:30:00,51.27,51.28,51.05,51.05,80636.0,43.6662,43.6747,43.4788,43.4788,80636.0
2019-10-17 15:40:00,51.05,51.08,50.9,50.91,176598.0,43.4788,43.5044,43.3511,43.3596,176598.0
2019-10-17 15:50:00,50.91,51.26,50.91,51.25,423475.0,43.3596,43.6577,43.3596,43.6491,423475.0
2019-10-18 09:30:00,51.07,51.19,50.84,51.02,156806.0,43.4958,43.598,43.3,43.4533,156806.0
2019-10-18 09:40:00,51.01,51.29,50.74,51.14,148794.0,43.4447,43.6832,43.2148,43.5555,148794.0
2019-10-18 09:50:00,51.14,51.35,51.06,51.24,71750.0,43.5555,43.7343,43.4873,43.6406,71750.0
2019-10-18 10:00:00,51.25,51.39,51.12,51.28,91995.0,43.6491,43.7684,43.5384,43.6747,91995.0
2019-10-18 10:10:00,51.3,51.44,51.28,51.38,32350.0,43.6917,43.811,43.6747,43.7599,32350.0
2019-10-18 10:20:00,51.36,51.39,51.24,51.39,45532.0,43.7428,43.7684,43.6406,43.7684,45532.0
2019-10-18 10:30:00,51.41,51.41,51.21,51.33,98531.0,43.7854,43.7854,43.6151,43.7173,98531.0
2019-10-18 10:40:00,51.34,51.35,51.01,51.11,79271.0,43.7258,43.7343,43.4447,43.5299,79271.0
2019-10-18 10:50:00,51.12,51.25,50.96,51.03,83798.0,43.5384,43.6491,43.4022,43.4618,83798.0
2019-10-18 11:00:00,51.01,51.05,50.91,50.98,44748.0,43.4447,43.4788,43.3596,43.4192,44748.0
2019-10-18 11:10:00,50.98,51.23,50.96,51.17,54604.0,43.4192,43.6321,43.4022,43.581,54604.0
2019-10-18 11:20:00,51.16,51.2,51.02,51.07,36726.0,43.5725,43.6066,43.4533,43.4958,36726.0
2019-10-18 11:30:00,51.08,51.14,51.05,51.12,25130.0,43.5044,43.5555,43.4788,43.5384,25130.0
2019-10-18 11:40:00,51.12,51.13,51.0,51.03,37739.0,43.5384,43.5469,43.4362,43.4618,37739.0
2019-10-18 11:50:00,51.03,51.16,51.01,51.11,19546.0,43.4618,43.5725,43.4447,43.5299,19546.0
2019-10-18 12:00:00,51.09,51.17,51.01,51.01,19299.0,43.5129,43.581,43.4447,43.4447,19299.0
2019-10-18 12:10:00,51.0,51.06,50.9,50.94,39894.0,43.4362,43.4873,43.3511,43.3851,39894.0
2019-10-18 12:20:00,50.93,51.09,50.89,51.06,30486.0,43.3766,43.5129,43.3425,43.4873,30486.0
2019-10-18 12:30:00,51.05,51.2,51.03,51.19,25658.0,43.4788,43.6066,43.4618,43.598,25658.0
2019-10-18 12:40:00,51.18,51.21,51.1,51.14,18857.0,43.5895,43.6151,43.5214,43.5555,18857.0
2019-10-18 12:50:00,51.14,51.25,51.13,51.22,26514.0,43.5555,43.6491,43.5469,43.6236,26514.0
2019-10-18 13:00:00,51.22,51.26,51.2,51.23,20262.0,43.6236,43.6577,43.6066,43.6321,20262.0
2019-10-18 13:10:00,51.23,51.31,51.23,51.29,16144.0,43.6321,43.7002,43.6321,43.6832,16144.0
2019-10-18 13:20:00,51.29,51.33,51.26,51.29,21666.0,43.6832,43.7173,43.6577,43.6832,21666.0
2019-10-18 13:30:00,51.29,51.34,51.28,51.29,19015.0,43.6832,43.7258,43.6747,43.6832,19015.0
2019-10-18 13:40:00,51.29,51.35,51.27,51.34,88021.0,43.6832,43.7343,43.6662,43.7258,88021.0
2019-10-18 13:50:00,51.35,51.41,51.26,51.37,50377.0,43.7343,43.7854,43.6577,43.7513,50377.0
2019-10-18 14:00:00,51.38,51.44,51.33,51.4,38298.0,43.7599,43.811,43.7173,43.7769,38298.0
2019-10-18 14:10:00,51.39,51.39,51.29,51.33,35645.0,43.7684,43.7684,43.6832,43.7173,35645.0
2019-10-18 14:20:00,51.34,51.39,51.32,51.36,30185.0,43.7258,43.7684,43.7088,43.7428,30185.0
2019-10-18 14:30:00,51.36,51.36,51.32,51.35,18963.0,43.7428,43.7428,43.7088,43.7343,18963.0
2019-10-18 14:40:00,51.36,51.43,51.35,51.41,33351.0,43.7428,43.8024,43.7343,43.7854,33351.0
2019-10-18 14:50:00,51.41,51.49,51.41,51.47,44200.0,43.7854,43.8536,43.7854,43.8365,44200.0
2019-10-18 15:00:00,51.47,51.49,51.39,51.42,76136.0,43.8365,43.8536,43.7684,43.7939,76136.0
2019-10-18 15:10:00,51.42,51.52,51.42,51.52,36016.0,43.7939,43.8791,43.7939,43.8791,36016.0
2019-10-18 15:20:00,51.52,51.54,51.45,51.54,96544.0,43.8791,43.8961,43.8195,43.8961,96544.0
2019-10-18 15:30:00,51.54,51.62,51.53,51.6,85014.0,43.8961,43.9643,43.8876,43.9472,85014.0
2019-10-18 15:40:00,51.59,51.64,51.55,51.55,99155.0,43.9387,43.9813,43.9047,43.9047,99155.0
2019-10-18 15:50:00,51.56,51.67,51.55,51.61,412683.0,43.9132,44.0069,43.9047,43.9558,412683.0
2019-10-21 09:30:00,51.13,51.47,49.28,50.0,218178.0,43.5469,43.8365,41.9713,42.5845,218178.0
2019-10-21 09:40:00,49.94,49.94,49.46,49.74,82440.0,42.5334,42.5334,42.1246,42.3631,82440.0
2019-10-21 09:50:00,49.72,50.01,49.41,49.53,81534.0,42.3461,42.593,42.082,42.1842,81534.0
2019-10-21 10:00:00,49.49,49.56,49.15,49.33,92060.0,42.1502,42.2098,41.8606,42.0139,92060.0
2019-10-21 10:10:00,49.33,49.5,49.2,49.46,93162.0,42.0139,42.1587,41.9032,42.1246,93162.0
2019-10-21 10:20:00,49.47,49.85,49.47,49.81,81533.0,42.1331,42.4568,42.1331,42.4227,81533.0
2019-10-21 10:30:00,49.81,49.81,49.64,49.68,43540.0,42.4227,42.4227,42.2779,42.312,43540.0
2019-10-21 10:40:00,49.69,49.77,49.56,49.64,56914.0,42.3205,42.3886,42.2098,42.2779,56914.0
2019-10-21 10:50:00,49.64,49.83,49.56,49.81,74824.0,42.2779,42.4397,42.2098,42.4227,74824.0
2019-10-21 11:00:00,49.82,50.03,49.82,50.03,38999.0,42.4312,42.6101,42.4312,42.6101,38999.0
2019-10-21 11:10:00,50.04,50.38,50.0,50.35,129305.0,42.6186,42.9082,42.5845,42.8826,129305.0
2019-10-21 11:20:00,50.31,50.55,50.19,50.21,139133.0,42.8486,43.053,42.7464,42.7634,139133.0
2019-10-21 11:30:00,50.22,50.3,50.11,50.23,49327.0,42.7719,42.84,42.6782,42.7804,49327.0
2019-10-21 11:40:00,50.22,50.23,50.03,50.11,45536.0,42.7719,42.7804,42.6101,42.6782,45536.0
2019-10-21 11:50:00,50.12,50.25,50.11,50.22,40914.0,42.6867,42.7975,42.6782,42.7719,40914.0
2019-10-21 12:00:00,50.21,50.21,49.82,50.03,67114.0,42.7634,42.7634,42.4312,42.6101,67114.0
2019-10-21 12:10:00,50.02,50.02,49.93,49.95,25795.0,42.6016,42.6016,42.5249,42.5419,25795.0
2019-10-21 12:20:00,49.96,50.06,49.95,50.03,36495.0,42.5505,42.6356,42.5419,42.6101,36495.0
2019-10-21 12:30:00,50.02,50.18,50.0,50.18,29778.0,42.6016,42.7378,42.5845,42.7378,29778.0
2019-10-21 12:40:00,50.18,50.21,50.09,50.21,27589.0,42.7378,42.7634,42.6612,42.7634,27589.0
2019-10-21 12:50:00,50.22,50.36,50.22,50.34,32198.0,42.7719,42.8911,42.7719,42.8741,32198.0
2019-10-21 13:00:00,50.35,50.44,50.34,50.4,24264.0,42.8826,42.9593,42.8741,42.9252,24264.0
2019-10-21 13:10:00,50.41,50.46,50.37,50.38,23334.0,42.9337,42.9763,42.8997,42.9082,23334.0
2019-10-21 13:20:00,50.39,50.45,50.36,50.45,23065.0,42.9167,42.9678,42.8911,42.9678,23065.0
2019-10-21 13:30:00,50.46,50.53,50.45,50.51,27163.0,42.9763,43.0359,42.9678,43.0189,27163.0
2019-10-21 13:40:00,50.5,50.56,50.27,50.29,34891.0,43.0104,43.0615,42.8145,42.8315,34891.0
2019-10-21 13:50:00,50.29,51.48,50.23,51.26,178120.0,42.8315,43.845,42.7804,43.6577,178120.0
2019-10-21 14:00:00,51.27,51.28,50.68,51.22,262347.0,43.6662,43.6747,43.1637,43.6236,262347.0
2019-10-21 14:10:00,51.23,51.34,50.63,50.63,162639.0,43.6321,43.7258,43.1211,43.1211,162639.0
2019-10-21 14:20:00,50.66,50.66,50.24,50.29,189141.0,43.1466,43.1466,42.7889,42.8315,189141.0
2019-10-21 14:30:00,50.3,50.72,50.3,50.66,92760.0,42.84,43.1977,42.84,43.1466,92760.0
2019-10-21 14:40:00,50.67,50.67,50.51,50.54,58536.0,43.1552,43.1552,43.0189,43.0444,58536.0
2019-10-21 14:50:00,50.56,50.61,50.48,50.53,50297.0,43.0615,43.1041,42.9933,43.0359,50297.0
2019-10-21 15:00:00,50.53,50.55,50.37,50.49,69237.0,43.0359,43.053,42.8997,43.0019,69237.0
2019-10-21 15:10:00,50.47,50.53,50.47,50.52,55026.0,42.9848,43.0359,42.9848,43.0274,55026.0
2019-10-21 15:20:00,50.52,50.56,50.39,50.43,85424.0,43.0274,43.0615,42.9167,42.9508,85424.0
2019-10-21 15:30:00,50.43,50.68,50.25,50.35,177895.0,42.9508,43.1637,42.7975,42.8826,177895.0
2019-10-21 15:40:00,50.35,50.47,50.25,50.34,170405.0,42.8826,42.9848,42.7975,42.8741,170405.0
2019-10-21 15:50:00,50.32,50.44,50.29,50.41,327317.0,42.8571,42.9593,42.8315,42.9337,327317.0
2019-10-22 09:30:00,50.49,50.62,50.39,50.46,46205.0,43.0019,43.1126,42.9167,42.9763,46205.0
2019-10-22 09:40:00,50.46,50.56,50.2,50.22,18130.0,42.9763,43.0615,42.7549,42.7719,18130.0
2019-10-22 09:50:00,50.2,50.28,50.01,50.13,32043.0,42.7549,42.823,42.593,42.6953,32043.0
2019-10-22 10:00:00,50.15,50.23,49.9,50.01,53104.0,42.7123,42.7804,42.4994,42.593,53104.0
2019-10-22 10:10:00,49.99,50.09,49.91,50.0,52510.0,42.576,42.6612,42.5079,42.5845,52510.0
2019-10-22 10:20:00,50.0,50.0,49.73,49.73,32361.0,42.5845,42.5845,42.3546,42.3546,32361.0
2019-10-22 10:30:00,49.73,49.97,49.73,49.88,30820.0,42.3546,42.559,42.3546,42.4823,30820.0
2019-10-22 10:40:00,49.88,50.14,49.85,50.13,30995.0,42.4823,42.7038,42.4568,42.6953,30995.0
2019-10-22 10:50:00,50.13,50.33,50.13,50.27,16152.0,42.6953,42.8656,42.6953,42.8145,16152.0
2019-10-22 11:00:00,50.27,50.36,50.23,50.33,40306.0,42.8145,42.8911,42.7804,42.8656,40306.0
2019-10-22 11:10:00,50.34,50.47,50.33,50.46,29935.0,42.8741,42.9848,42.8656,42.9763,29935.0
2019-10-22 11:20:00,50.46,50.48,50.42,50.45,26380.0,42.9763,42.9933,42.9422,42.9678,26380.0
2019-10-22 11:30:00,50.46,50.48,50.4,50.48,28382.0,42.9763,42.9933,42.9252,42.9933,28382.0
2019-10-22 11:40:00,50.47,50.53,50.36,50.36,33535.0,42.9848,43.0359,42.8911,42.8911,33535.0
2019-10-22 11:50:00,50.35,50.52,50.34,50.51,28691.0,42.8826,43.0274,42.8741,43.0189,28691.0
2019-10-22 12:00:00,50.52,50.62,50.49,50.6,12195.0,43.0274,43.1126,43.0019,43.0955,12195.0
2019-10-22 12:10:00,50.6,50.62,50.54,50.61,15850.0,43.0955,43.1126,43.0444,43.1041,15850.0
2019-10-22 12:20:00,50.63,50.71,50.56,50.69,15721.0,43.1211,43.1892,43.0615,43.1722,15721.0
2019-10-22 12:30:00,50.7,50.72,50.58,50.58,29138.0,43.1807,43.1977,43.0785,43.0785,29138.0
2019-10-22 12:40:00,50.6,50.62,50.53,50.59,16536.0,43.0955,43.1126,43.0359,43.087,16536.0
2019-10-22 12:50:00,50.6,50.6,50.5,50.51,16896.0,43.0955,43.0955,43.0104,43.0189,16896.0
2019-10-22 13:00:00,50.52,50.57,50.4,50.55,23511.0,43.0274,43.07,42.9252,43.053,23511.0
2019-10-22 13:10:00,50.56,50.64,50.54,50.54,14360.0,43.0615,43.1296,43.0444,43.0444,14360.0
2019-10-22 13:20:00,50.55,50.62,50.53,50.62,15448.0,43.053,43.1126,43.0359,43.1126,15448.0
2019-10-22 13:30:00,50.61,50.64,50.54,50.62,22253.0,43.1041,43.1296,43.0444,43.1126,22253.0
2019-10-22 13:40:00,50.62,50.65,50.58,50.6,17869.0,43.1126,43.1381,43.0785,43.0955,17869.0
2019-10-22 13:50:00,50.58,50.63,50.48,50.61,29576.0,43.0785,43.1211,42.9933,43.1041,29576.0
2019-10-22 14:00:00,50.6,50.75,50.6,50.75,21650.0,43.0955,43.2233,43.0955,43.2233,21650.0
2019-10-22 14:10:00,50.75,50.78,50.71,50.75,17054.0,43.2233,43.2488,43.1892,43.2233,17054.0
2019-10-22 14:20:00,50.76,50.78,50.62,50.65,25930.0,43.2318,43.2488,43.1126,43.1381,25930.0
2019-10-22 14:30:00,50.65,50.66,50.49,50.6,35913.0,43.1381,43.1466,43.0019,43.0955,35913.0
2019-10-22 14:40:00,50.6,50.65,50.52,50.57,21854.0,43.0955,43.1381,43.0274,43.07,21854.0
2019-10-22 14:50:00,50.53,50.56,50.46,50.53,22726.0,43.0359,43.0615,42.9763,43.0359,22726.0
2019-10-22 15:00:00,50.53,50.56,50.46,50.55,28583.0,43.0359,43.0615,42.9763,43.053,28583.0
2019-10-22 15:10:00,50.54,50.69,50.5,50.69,39616.0,43.0444,43.1722,43.0104,43.1722,39616.0
2019-10-22 15:20:00,50.69,50.69,50.63,50.66,44060.0,43.1722,43.1722,43.1211,43.1466,44060.0
2019-10-22 15:30:00,50.66,50.69,50.6,50.61,49193.0,43.1466,43.1722,43.0955,43.1041,49193.0
2019-10-22 15:40:00,50.6,50.63,50.5,50.63,84152.0,43.0955,43.1211,43.0104,43.1211,84152.0
2019-10-22 15:50:00,50.65,50.77,50.63,50.75,223072.0,43.1381,43.2403,43.1211,43.2233,223072.0
2019-10-23 09:30:00,50.43,50.72,50.06,50.21,39611.0,42.9508,43.1977,42.6356,42.7634,39611.0
2019-10-23 09:40:00,50.26,50.28,49.95,50.11,30979.0,42.806,42.823,42.5419,42.6782,30979.0
2019-10-23 09:50:00,50.09,50.15,49.81,49.89,55412.0,42.6612,42.7123,42.4227,42.4908,55412.0
2019-10-23 10:00:00,49.89,49.91,49.75,49.83,38909.0,42.4908,42.5079,42.3716,42.4397,38909.0
2019-10-23 10:10:00,49.83,50.11,49.82,50.05,42311.0,42.4397,42.6782,42.4312,42.6271,42311.0
2019-10-23 10:20:00,50.07,50.19,49.99,50.11,38406.0,42.6441,42.7464,42.576,42.6782,38406.0
2019-10-23 10:30:00,50.15,50.29,49.98,50.04,41450.0,42.7123,42.8315,42.5675,42.6186,41450.0
2019-10-23 10:40:00,50.05,50.08,49.95,50.02,70827.0,42.6271,42.6527,42.5419,42.6016,70827.0
2019-10-23 10:50:00,50.03,50.23,50.0,50.0,26053.0,42.6101,42.7804,42.5845,42.5845,26053.0
2019-10-23 11:00:00,50.02,50.05,49.96,50.02,51419.0,42.6016,42.6271,42.5505,42.6016,51419.0
2019-10-23 11:10:00,50.04,50.06,49.88,49.9,41005.0,42.6186,42.6356,42.4823,42.4994,41005.0
2019-10-23 11:20:00,49.91,50.0,49.87,49.91,15984.0,42.5079,42.5845,42.4738,42.5079,15984.0
2019-10-23 11:30:00,49.91,50.0,49.85,49.89,18616.0,42.5079,42.5845,42.4568,42.4908,18616.0
2019-10-23 11:40:00,49.89,50.02,49.87,50.0,22243.0,42.4908,42.6016,42.4738,42.5845,22243.0
2019-10-23 11:50:00,50.0,50.05,49.96,49.98,18028.0,42.5845,42.6271,42.5505,42.5675,18028.0
2019-10-23 12:00:00,49.98,50.05,49.97,50.01,19881.0,42.5675,42.6271,42.559,42.593,19881.0
2019-10-23 12:10:00,50.02,50.04,49.99,50.03,23647.0,42.6016,42.6186,42.576,42.6101,23647.0
2019-10-23 12:20:00,50.03,50.03,49.9,49.92,18072.0,42.6101,42.6101,42.4994,42.5164,18072.0
2019-10-23 12:30:00,49.93,50.02,49.92,50.01,21739.0,42.5249,42.6016,42.5164,42.593,21739.0
2019-10-23 12:40:00,50.01,50.09,49.9,49.99,26524.0,42.593,42.6612,42.4994,42.576,26524.0
2019-10-23 12:50:00,49.99,50.0,49.93,49.95,4027.0,42.576,42.5845,42.5249,42.5419,4027.0
2019-10-23 13:00:00,49.94,50.03,49.94,50.0,7157.0,42.5334,42.6101,42.5334,42.5845,7157.0
2019-10-23 13:10:00,50.0,50.0,49.87,49.89,10285.0,42.5845,42.5845,42.4738,42.4908,10285.0
2019-10-23 13:20:00,49.88,49.94,49.88,49.89,12267.0,42.4823,42.5334,42.4823,42.4908,12267.0
2019-10-23 13:30:00,49.9,49.94,49.86,49.91,17114.0,42.4994,42.5334,42.4653,42.5079,17114.0
2019-10-23 13:40:00,49.91,50.04,49.9,50.03,10160.0,42.5079,42.6186,42.4994,42.6101,10160.0
2019-10-23 13:50:00,50.01,50.03,49.92,49.92,9247.0,42.593,42.6101,42.5164,42.5164,9247.0
2019-10-23 14:00:00,49.93,49.94,49.83,49.84,44818.0,42.5249,42.5334,42.4397,42.4483,44818.0
2019-10-23 14:10:00,49.83,49.93,49.83,49.88,26220.0,42.4397,42.5249,42.4397,42.4823,26220.0
2019-10-23 14:20:00,49.89,49.92,49.87,49.87,63701.0,42.4908,42.5164,42.4738,42.4738,63701.0
2019-10-23 14:30:00,49.88,49.88,49.78,49.8,70774.0,42.4823,42.4823,42.3972,42.4142,70774.0
2019-10-23 14:40:00,49.81,49.85,49.78,49.8,21271.0,42.4227,42.4568,42.3972,42.4142,21271.0
2019-10-23 14:50:00,49.8,49.81,49.71,49.73,27401.0,42.4142,42.4227,42.3375,42.3546,27401.0
2019-10-23 15:00:00,49.73,49.8,49.71,49.8,29337.0,42.3546,42.4142,42.3375,42.4142,29337.0
2019-10-23 15:10:00,49.8,49.81,49.76,49.77,44647.0,42.4142,42.4227,42.3801,42.3886,44647.0
2019-10-23 15:20:00,49.77,49.91,49.76,49.91,33467.0,42.3886,42.5079,42.3801,42.5079,33467.0
2019-10-23 15:30:00,49.9,50.04,49.9,49.97,62731.0,42.4994,42.6186,42.4994,42.559,62731.0
2019-10-23 15:40:00,49.97,50.05,49.97,50.01,81894.0,42.559,42.6271,42.559,42.593,81894.0
2019-10-23 15:50:00,50.02,50.05,49.99,50.02,205260.0,42.6016,42.6271,42.576,42.6016,205260.0
2019-10-24 09:30:00,50.17,50.25,49.78,49.99,40675.0,42.7293,42.7975,42.3972,42.576,40675.0
2019-10-24 09:40:00,49.93,50.12,49.89,50.03,57239.0,42.5249,42.6867,42.4908,42.6101,57239.0
2019-10-24 09:50:00,50.04,50.06,49.93,49.97,32548.0,42.6186,42.6356,42.5249,42.559,32548.0
2019-10-24 10:00:00,49.93,49.94,49.63,49.79,16373.0,42.5249,42.5334,42.2694,42.4057,16373.0
2019-10-24 10:10:00,49.79,49.86,49.71,49.78,7961.0,42.4057,42.4653,42.3375,42.3972,7961.0
2019-10-24 10:20:00,49.73,49.75,49.56,49.64,8876.0,42.3546,42.3716,42.2098,42.2779,8876.0
2019-10-24 10:30:00,49.67,49.67,49.5,49.6,11769.0,42.3035,42.3035,42.1587,42.2439,11769.0
2019-10-24 10:40:00,49.6,49.65,49.44,49.44,36668.0,42.2439,42.2864,42.1076,42.1076,36668.0
2019-10-24 10:50:00,49.43,49.46,49.14,49.22,74760.0,42.0991,42.1246,41.8521,41.9202,74760.0
2019-10-24 11:00:00,49.21,49.46,49.2,49.39,49066.0,41.9117,42.1246,41.9032,42.065,49066.0
2019-10-24 11:10:00,49.4,49.6,49.37,49.6,18100.0,42.0735,42.2439,42.048,42.2439,18100.0
2019-10-24 11:20:00,49.59,49.7,49.56,49.7,14326.0,42.2353,42.329,42.2098,42.329,14326.0
2019-10-24 11:30:00,49.7,49.71,49.57,49.6,15804.0,42.329,42.3375,42.2183,42.2439,15804.0
2019-10-24 11:40:00,49.61,49.62,49.35,49.36,47046.0,42.2524,42.2609,42.0309,42.0394,47046.0
2019-10-24 11:50:00,49.36,49.39,49.29,49.34,13156.0,42.0394,42.065,41.9798,42.0224,13156.0
2019-10-24 12:00:00,49.36,49.38,49.27,49.3,16668.0,42.0394,42.0565,41.9628,41.9883,16668.0
2019-10-24 12:10:00,49.32,49.33,49.15,49.17,16136.0,42.0054,42.0139,41.8606,41.8776,16136.0
2019-10-24 12:20:00,49.19,49.26,49.17,49.26,10378.0,41.8947,41.9543,41.8776,41.9543,10378.0
2019-10-24 12:30:00,49.26,49.45,49.24,49.38,32050.0,41.9543,42.1161,41.9372,42.0565,32050.0
2019-10-24 12:40:00,49.38,49.46,49.34,49.45,73574.0,42.0565,42.1246,42.0224,42.1161,73574.0
2019-10-24 12:50:00,49.45,49.52,49.43,49.5,12036.0,42.1161,42.1757,42.0991,42.1587,12036.0
2019-10-24 13:00:00,49.51,49.54,49.34,49.34,21020.0,42.1672,42.1928,42.0224,42.0224,21020.0
2019-10-24 13:10:00,49.32,49.4,49.31,49.38,16710.0,42.0054,42.0735,41.9969,42.0565,16710.0
2019-10-24 13:20:00,49.37,49.41,49.35,49.39,11950.0,42.048,42.082,42.0309,42.065,11950.0
2019-10-24 13:30:00,49.41,49.47,49.3,49.31,46508.0,42.082,42.1331,41.9883,41.9969,46508.0
2019-10-24 13:40:00,49.3,49.35,49.28,49.3,9717.0,41.9883,42.0309,41.9713,41.9883,9717.0
2019-10-24 13:50:00,49.28,49.38,49.28,49.37,35441.0,41.9713,42.0565,41.9713,42.048,35441.0
2019-10-24 14:00:00,49.37,49.47,49.36,49.46,22900.0,42.048,42.1331,42.0394,42.1246,22900.0
2019-10-24 14:10:00,49.48,49.52,49.45,49.47,11776.0,42.1417,42.1757,42.1161,42.1331,11776.0
2019-10-24 14:20:00,49.46,49.51,49.38,49.46,45428.0,42.1246,42.1672,42.0565,42.1246,45428.0
2019-10-24 14:30:00,49.46,49.51,49.46,49.49,14489.0,42.1246,42.1672,42.1246,42.1502,14489.0
2019-10-24 14:40:00,49.49,49.5,49.41,49.43,64872.0,42.1502,42.1587,42.082,42.0991,64872.0
2019-10-24 14:50:00,49.44,49.46,49.4,49.45,9586.0,42.1076,42.1246,42.0735,42.1161,9586.0
2019-10-24 15:00:00,49.45,49.46,49.42,49.44,18866.0,42.1161,42.1246,42.0906,42.1076,18866.0
2019-10-24 15:10:00,49.43,49.51,49.4,49.49,17139.0,42.0991,42.1672,42.0735,42.1502,17139.0
2019-10-24 15:20:00,49.48,49.55,49.47,49.47,50281.0,42.1417,42.2013,42.1331,42.1331,50281.0
2019-10-24 15:30:00,49.47,49.66,49.46,49.62,134498.0,42.1331,42.295,42.1246,42.2609,134498.0
2019-10-24 15:40:00,49.62,49.71,49.55,49.71,60407.0,42.2609,42.3375,42.2013,42.3375,60407.0
2019-10-24 15:50:00,49.71,49.82,49.68,49.68,191196.0,42.3375,42.4312,42.312,42.312,191196.0
2019-10-25 09:30:00,49.7,49.85,49.15,49.34,57861.0,42.329,42.4568,41.8606,42.0224,57861.0
2019-10-25 09:40:00,49.31,49.6,49.28,49.37,35205.0,41.9969,42.2439,41.9713,42.048,35205.0
2019-10-25 09:50:00,49.33,49.54,49.32,49.53,25319.0,42.0139,42.1928,42.0054,42.1842,25319.0
2019-10-25 10:00:00,49.57,49.61,49.45,49.47,69516.0,42.2183,42.2524,42.1161,42.1331,69516.0
2019-10-25 10:10:00,49.45,49.47,49.32,49.37,17728.0,42.1161,42.1331,42.0054,42.048,17728.0
2019-10-25 10:20:00,49.39,49.6,49.36,49.48,65410.0,42.065,42.2439,42.0394,42.1417,65410.0
2019-10-25 10:30:00,49.51,49.61,49.42,49.61,42145.0,42.1672,42.2524,42.0906,42.2524,42145.0
2019-10-25 10:40:00,49.63,49.7,49.58,49.68,23279.0,42.2694,42.329,42.2268,42.312,23279.0
2019-10-25 10:50:00,49.67,49.7,49.62,49.65,89877.0,42.3035,42.329,42.2609,42.2864,89877.0
2019-10-25 11:00:00,49.66,49.66,49.58,49.65,22116.0,42.295,42.295,42.2268,42.2864,22116.0
2019-10-25 11:10:00,49.64,49.9,49.62,49.86,58173.0,42.2779,42.4994,42.2609,42.4653,58173.0
2019-10-25 11:20:00,49.88,49.89,49.75,49.83,42887.0,42.4823,42.4908,42.3716,42.4397,42887.0
2019-10-25 11:30:00,49.84,50.1,49.84,50.09,60860.0,42.4483,42.6697,42.4483,42.6612,60860.0
2019-10-25 11:40:00,50.11,50.16,50.0,50.03,41258.0,42.6782,42.7208,42.5845,42.6101,41258.0
2019-10-25 11:50:00,50.03,50.12,49.98,50.09,24120.0,42.6101,42.6867,42.5675,42.6612,24120.0
2019-10-25 12:00:00,50.11,50.11,49.97,50.0,20443.0,42.6782,42.6782,42.559,42.5845,20443.0
2019-10-25 12:10:00,50.02,50.12,49.98,50.09,22565.0,42.6016,42.6867,42.5675,42.6612,22565.0
2019-10-25 12:20:00,50.11,50.11,50.05,50.08,9400.0,42.6782,42.6782,42.6271,42.6527,9400.0
2019-10-25 12:30:00,50.08,50.09,49.97,49.97,15209.0,42.6527,42.6612,42.559,42.559,15209.0
2019-10-25 12:40:00,49.97,50.11,49.97,50.1,14958.0,42.559,42.6782,42.559,42.6697,14958.0
2019-10-25 12:50:00,50.08,50.14,50.06,50.07,15768.0,42.6527,42.7038,42.6356,42.6441,15768.0
2019-10-25 13:00:00,50.05,50.2,50.05,50.18,16204.0,42.6271,42.7549,42.6271,42.7378,16204.0
2019-10-25 13:10:00,50.18,50.18,50.12,50.16,10837.0,42.7378,42.7378,42.6867,42.7208,10837.0
2019-10-25 13:20:00,50.16,50.18,50.12,50.15,15302.0,42.7208,42.7378,42.6867,42.7123,15302.0
2019-10-25 13:30:00,50.15,50.16,50.01,50.04,13566.0,42.7123,42.7208,42.593,42.6186,13566.0
2019-10-25 13:40:00,50.02,50.06,49.99,50.02,16230.0,42.6016,42.6356,42.576,42.6016,16230.0
2019-10-25 13:50:00,50.01,50.04,50.0,50.01,13546.0,42.593,42.6186,42.5845,42.593,13546.0
2019-10-25 14:00:00,50.0,50.01,49.84,49.92,31926.0,42.5845,42.593,42.4483,42.5164,31926.0
2019-10-25 14:10:00,49.93,49.98,49.92,49.93,16237.0,42.5249,42.5675,42.5164,42.5249,16237.0
2019-10-25 14:20:00,49.96,50.01,49.93,49.95,29285.0,42.5505,42.593,42.5249,42.5419,29285.0
2019-10-25 14:30:00,49.96,50.02,49.94,50.01,24265.0,42.5505,42.6016,42.5334,42.593,24265.0
2019-10-25 14:40:00,50.01,50.12,50.01,50.1,24599.0,42.593,42.6867,42.593,42.6697,24599.0
2019-10-25 14:50:00,50.1,50.1,49.97,50.07,31280.0,42.6697,42.6697,42.559,42.6441,31280.0
2019-10-25 15:00:00,50.07,50.08,50.01,50.05,22376.0,42.6441,42.6527,42.593,42.6271,22376.0
2019-10-25 15:10:00,50.05,50.09,50.04,50.05,24856.0,42.6271,42.6612,42.6186,42.6271,24856.0
2019-10-25 15:20:00,50.05,50.09,50.04,50.06,25927.0,42.6271,42.6612,42.6186,42.6356,25927.0
2019-10-25 15:30:00,50.07,50.11,50.02,50.09,49500.0,42.6441,42.6782,42.6016,42.6612,49500.0
2019-10-25 15:40:00,50.09,50.15,50.08,50.12,68782.0,42.6612,42.7123,42.6527,42.6867,68782.0
2019-10-25 15:50:00,50.11,50.13,49.96,50.05,183907.0,42.6782,42.6953,42.5505,42.6271,183907.0
2019-10-28 09:30:00,50.04,50.5,50.04,50.5,36614.0,42.6186,43.0104,42.6186,43.0104,36614.0
2019-10-28 09:40:00,50.5,50.54,50.23,50.44,17346.0,43.0104,43.0444,42.7804,42.9593,17346.0
2019-10-28 09:50:00,50.44,50.57,50.42,50.42,17910.0,42.9593,43.07,42.9422,42.9422,17910.0
2019-10-28 10:00:00,50.43,50.45,50.3,50.4,22846.0,42.9508,42.9678,42.84,42.9252,22846.0
2019-10-28 10:10:00,50.37,50.55,50.33,50.43,13968.0,42.8997,43.053,42.8656,42.9508,13968.0
2019-10-28 10:20:00,50.43,50.53,50.42,50.5,16220.0,42.9508,43.0359,42.9422,43.0104,16220.0
2019-10-28 10:30:00,50.5,50.52,50.34,50.34,16954.0,43.0104,43.0274,42.8741,42.8741,16954.0
2019-10-28 10:40:00,50.34,50.4,50.3,50.3,18822.0,42.8741,42.9252,42.84,42.84,18822.0
2019-10-28 10:50:00,50.29,50.29,49.98,50.02,66619.0,42.8315,42.8315,42.5675,42.6016,66619.0
2019-10-28 11:00:00,50.02,50.12,49.97,50.12,26267.0,42.6016,42.6867,42.559,42.6867,26267.0
2019-10-28 11:10:00,50.13,50.23,50.13,50.18,18584.0,42.6953,42.7804,42.6953,42.7378,18584.0
2019-10-28 11:20:00,50.2,50.23,50.17,50.19,12618.0,42.7549,42.7804,42.7293,42.7464,12618.0
2019-10-28 11:30:00,50.19,50.21,50.11,50.14,18764.0,42.7464,42.7634,42.6782,42.7038,18764.0
2019-10-28 11:40:00,50.14,50.2,50.12,50.19,16574.0,42.7038,42.7549,42.6867,42.7464,16574.0
2019-10-28 11:50:00,50.19,50.23,50.14,50.22,12625.0,42.7464,42.7804,42.7038,42.7719,12625.0
2019-10-28 12:00:00,50.22,50.26,50.17,50.25,18409.0,42.7719,42.806,42.7293,42.7975,18409.0
2019-10-28 12:10:00,50.26,50.27,50.21,50.26,14483.0,42.806,42.8145,42.7634,42.806,14483.0
2019-10-28 12:20:00,50.26,50.28,50.23,50.24,9852.0,42.806,42.823,42.7804,42.7889,9852.0
2019-10-28 12:30:00,50.23,50.24,50.16,50.18,15157.0,42.7804,42.7889,42.7208,42.7378,15157.0
2019-10-28 12:40:00,50.18,50.24,50.16,50.22,11087.0,42.7378,42.7889,42.7208,42.7719,11087.0
2019-10-28 12:50:00,50.22,50.3,50.21,50.21,14297.0,42.7719,42.84,42.7634,42.7634,14297.0
2019-10-28 13:00:00,50.22,50.24,50.13,50.18,10756.0,42.7719,42.7889,42.6953,42.7378,10756.0
2019-10-28 13:10:00,50.16,50.21,50.16,50.21,15547.0,42.7208,42.7634,42.7208,42.7634,15547.0
2019-10-28 13:20:00,50.21,50.27,50.21,50.26,10921.0,42.7634,42.8145,42.7634,42.806,10921.0
2019-10-28 13:30:00,50.26,50.28,50.24,50.27,12190.0,42.806,42.823,42.7889,42.8145,12190.0
2019-10-28 13:40:00,50.28,50.32,50.26,50.31,17503.0,42.823,42.8571,42.806,42.8486,17503.0
2019-10-28 13:50:00,50.31,50.33,50.23,50.26,15360.0,42.8486,42.8656,42.7804,42.806,15360.0
2019-10-28 14:00:00,50.27,50.31,50.22,50.29,14850.0,42.8145,42.8486,42.7719,42.8315,14850.0
2019-10-28 14:10:00,50.3,50.37,50.29,50.37,13712.0,42.84,42.8997,42.8315,42.8997,13712.0
2019-10-28 14:20:00,50.37,50.43,50.36,50.4,13745.0,42.8997,42.9508,42.8911,42.9252,13745.0
2019-10-28 14:30:00,50.4,50.48,50.37,50.48,17159.0,42.9252,42.9933,42.8997,42.9933,17159.0
2019-10-28 14:40:00,50.49,50.51,50.41,50.41,14645.0,43.0019,43.0189,42.9337,42.9337,14645.0
2019-10-28 14:50:00,50.41,50.43,50.37,50.4,13901.0,42.9337,42.9508,42.8997,42.9252,13901.0
2019-10-28 15:00:00,50.41,50.43,50.38,50.43,15081.0,42.9337,42.9508,42.9082,42.9508,15081.0
2019-10-28 15:10:00,50.44,50.46,50.41,50.41,12859.0,42.9593,42.9763,42.9337,42.9337,12859.0
2019-10-28 15:20:00,50.41,50.42,50.31,50.34,28595.0,42.9337,42.9422,42.8486,42.8741,28595.0
2019-10-28 15:30:00,50.33,50.36,50.26,50.27,36662.0,42.8656,42.8911,42.806,42.8145,36662.0
2019-10-28 15:40:00,50.27,50.27,50.14,50.2,44970.0,42.8145,42.8145,42.7038,42.7549,44970.0
2019-10-28 15:50:00,50.21,50.32,50.18,50.23,124719.0,42.7634,42.8571,42.7378,42.7804,124719.0
2019-10-29 09:30:00,50.14,50.25,49.9,50.15,35791.0,42.7038,42.7975,42.4994,42.7123,35791.0
2019-10-29 09:40:00,50.2,50.3,50.03,50.25,18469.0,42.7549,42.84,42.6101,42.7975,18469.0
2019-10-29 09:50:00,50.26,50.38,50.09,50.1,14538.0,42.806,42.9082,42.6612,42.6697,14538.0
2019-10-29 10:00:00,50.11,50.14,49.82,50.13,41835.0,42.6782,42.7038,42.4312,42.6953,41835.0
2019-10-29 10:10:00,50.12,50.37,50.12,50.33,19711.0,42.6867,42.8997,42.6867,42.8656,19711.0
2019-10-29 10:20:00,50.32,50.62,50.32,50.6,36292.0,42.8571,43.1126,42.8571,43.0955,36292.0
2019-10-29 10:30:00,50.63,50.76,50.62,50.73,39957.0,43.1211,43.2318,43.1126,43.2063,39957.0
2019-10-29 10:40:00,50.72,50.8,50.69,50.8,20814.0,43.1977,43.2659,43.1722,43.2659,20814.0
2019-10-29 10:50:00,50.82,51.08,50.78,51.07,69050.0,43.2829,43.5044,43.2488,43.4958,69050.0
2019-10-29 11:00:00,51.05,51.11,50.93,51.09,42642.0,43.4788,43.5299,43.3766,43.5129,42642.0
2019-10-29 11:10:00,51.07,51.08,50.94,50.98,29747.0,43.4958,43.5044,43.3851,43.4192,29747.0
2019-10-29 11:20:00,50.98,51.05,50.98,51.04,19565.0,43.4192,43.4788,43.4192,43.4703,19565.0
2019-10-29 11:30:00,51.05,51.16,50.99,51.13,31846.0,43.4788,43.5725,43.4277,43.5469,31846.0
2019-10-29 11:40:00,51.11,51.21,51.09,51.2,69338.0,43.5299,43.6151,43.5129,43.6066,69338.0
2019-10-29 11:50:00,51.21,51.33,51.17,51.23,80755.0,43.6151,43.7173,43.581,43.6321,80755.0
2019-10-29 12:00:00,51.23,51.28,51.14,51.28,53582.0,43.6321,43.6747,43.5555,43.6747,53582.0
2019-10-29 12:10:00,51.24,51.26,51.09,51.25,36741.0,43.6406,43.6577,43.5129,43.6491,36741.0
2019-10-29 12:20:00,51.25,51.42,51.23,51.42,53703.0,43.6491,43.7939,43.6321,43.7939,53703.0
2019-10-29 12:30:00,51.42,51.45,51.28,51.37,35208.0,43.7939,43.8195,43.6747,43.7513,35208.0
2019-10-29 12:40:00,51.37,51.39,51.26,51.28,15542.0,43.7513,43.7684,43.6577,43.6747,15542.0
2019-10-29 12:50:00,51.27,51.32,51.25,51.29,15782.0,43.6662,43.7088,43.6491,43.6832,15782.0
2019-10-29 13:00:00,51.29,51.38,51.23,51.37,19121.0,43.6832,43.7599,43.6321,43.7513,19121.0
2019-10-29 13:10:00,51.38,51.4,51.24,51.28,87510.0,43.7599,43.7769,43.6406,43.6747,87510.0
2019-10-29 13:20:00,51.28,51.3,51.23,51.28,48945.0,43.6747,43.6917,43.6321,43.6747,48945.0
2019-10-29 13:30:00,51.29,51.4,51.29,51.32,44676.0,43.6832,43.7769,43.6832,43.7088,44676.0
2019-10-29 13:40:00,51.32,51.33,51.23,51.28,29303.0,43.7088,43.7173,43.6321,43.6747,29303.0
2019-10-29 13:50:00,51.29,51.31,51.27,51.28,34546.0,43.6832,43.7002,43.6662,43.6747,34546.0
2019-10-29 14:00:00,51.29,51.46,51.27,51.41,65453.0,43.6832,43.828,43.6662,43.7854,65453.0
2019-10-29 14:10:00,51.41,51.51,51.4,51.47,33957.0,43.7854,43.8706,43.7769,43.8365,33957.0
2019-10-29 14:20:00,51.44,51.47,51.4,51.43,22949.0,43.811,43.8365,43.7769,43.8024,22949.0
2019-10-29 14:30:00,51.42,51.43,51.39,51.41,37751.0,43.7939,43.8024,43.7684,43.7854,37751.0
2019-10-29 14:40:00,51.4,51.44,51.3,51.32,39407.0,43.7769,43.811,43.6917,43.7088,39407.0
2019-10-29 14:50:00,51.31,51.32,51.16,51.17,34633.0,43.7002,43.7088,43.5725,43.581,34633.0
2019-10-29 15:00:00,51.18,51.27,51.14,51.15,34341.0,43.5895,43.6662,43.5555,43.564,34341.0
2019-10-29 15:10:00,51.15,51.17,51.07,51.1,47228.0,43.564,43.581,43.4958,43.5214,47228.0
2019-10-29 15:20:00,51.11,51.19,51.08,51.14,35999.0,43.5299,43.598,43.5044,43.5555,35999.0
2019-10-29 15:30:00,51.15,51.18,51.07,51.08,30833.0,43.564,43.5895,43.4958,43.5044,30833.0
2019-10-29 15:40:00,51.08,51.22,51.08,51.22,48555.0,43.5044,43.6236,43.5044,43.6236,48555.0
2019-10-29 15:50:00,51.22,51.32,51.17,51.23,235261.0,43.6236,43.7088,43.581,43.6321,235261.0
2019-10-30 09:30:00,50.48,50.78,50.16,50.32,70991.0,42.9933,43.2488,42.7208,42.8571,70991.0
2019-10-30 09:40:00,50.3,50.32,49.66,49.75,157977.0,42.84,42.8571,42.295,42.3716,157977.0
2019-10-30 09:50:00,49.72,49.9,49.41,49.88,156243.0,42.3461,42.4994,42.082,42.4823,156243.0
2019-10-30 10:00:00,49.85,49.91,49.5,49.74,119177.0,42.4568,42.5079,42.1587,42.3631,119177.0
2019-10-30 10:10:00,49.73,50.06,49.62,49.9,150111.0,42.3546,42.6356,42.2609,42.4994,150111.0
2019-10-30 10:20:00,49.89,50.14,49.87,49.92,67757.0,42.4908,42.7038,42.4738,42.5164,67757.0
2019-10-30 10:30:00,49.9,50.0,49.78,49.88,37231.0,42.4994,42.5845,42.3972,42.4823,37231.0
2019-10-30 10:40:00,49.9,49.92,49.66,49.71,42931.0,42.4994,42.5164,42.295,42.3375,42931.0
2019-10-30 10:50:00,49.71,50.02,49.7,49.86,28805.0,42.3375,42.6016,42.329,42.4653,28805.0
2019-10-30 11:00:00,49.87,49.87,49.66,49.79,28135.0,42.4738,42.4738,42.295,42.4057,28135.0
2019-10-30 11:10:00,49.79,49.87,49.7,49.86,28332.0,42.4057,42.4738,42.329,42.4653,28332.0
2019-10-30 11:20:00,49.87,49.98,49.86,49.93,26796.0,42.4738,42.5675,42.4653,42.5249,26796.0
2019-10-30 11:30:00,49.92,49.93,49.77,49.78,27095.0,42.5164,42.5249,42.3886,42.3972,27095.0
2019-10-30 11:40:00,49.78,49.8,49.6,49.8,33849.0,42.3972,42.4142,42.2439,42.4142,33849.0
2019-10-30 11:50:00,49.78,49.85,49.7,49.85,26123.0,42.3972,42.4568,42.329,42.4568,26123.0
2019-10-30 12:00:00,49.86,50.07,49.82,50.01,17522.0,42.4653,42.6441,42.4312,42.593,17522.0
2019-10-30 12:10:00,50.03,50.12,49.86,49.86,24336.0,42.6101,42.6867,42.4653,42.4653,24336.0
2019-10-30 12:20:00,49.85,49.9,49.78,49.85,38957.0,42.4568,42.4994,42.3972,42.4568,38957.0
2019-10-30 12:30:00,49.84,49.84,49.66,49.73,27513.0,42.4483,42.4483,42.295,42.3546,27513.0
2019-10-30 12:40:00,49.73,49.83,49.73,49.79,17277.0,42.3546,42.4397,42.3546,42.4057,17277.0
2019-10-30 12:50:00,49.8,49.86,49.74,49.85,10863.0,42.4142,42.4653,42.3631,42.4568,10863.0
2019-10-30 13:00:00,49.84,49.93,49.82,49.82,15695.0,42.4483,42.5249,42.4312,42.4312,15695.0
2019-10-30 13:10:00,49.83,49.94,49.77,49.9,18394.0,42.4397,42.5334,42.3886,42.4994,18394.0
2019-10-30 13:20:00,49.93,49.96,49.8,49.94,28501.0,42.5249,42.5505,42.4142,42.5334,28501.0
2019-10-30 13:30:00,49.92,49.92,49.8,49.82,17873.0,42.5164,42.5164,42.4142,42.4312,17873.0
2019-10-30 13:40:00,49.82,49.82,49.69,49.72,20513.0,42.4312,42.4312,42.3205,42.3461,20513.0
2019-10-30 13:50:00,49.72,49.76,49.57,49.58,35219.0,42.3461,42.3801,42.2183,42.2268,35219.0
2019-10-30 14:00:00,49.58,49.63,49.37,49.4,30894.0,42.2268,42.2694,42.048,42.0735,30894.0
2019-10-30 14:10:00,49.4,49.75,49.4,49.72,33676.0,42.0735,42.3716,42.0735,42.3461,33676.0
2019-10-30 14:20:00,49.71,49.77,49.68,49.77,12141.0,42.3375,42.3886,42.312,42.3886,12141.0
2019-10-30 14:30:00,49.77,49.81,49.71,49.73,17947.0,42.3886,42.4227,42.3375,42.3546,17947.0
2019-10-30 14:40:00,49.72,49.76,49.67,49.76,12959.0,42.3461,42.3801,42.3035,42.3801,12959.0
2019-10-30 14:50:00,49.76,49.88,49.76,49.85,22004.0,42.3801,42.4823,42.3801,42.4568,22004.0
2019-10-30 15:00:00,49.86,49.95,49.81,49.93,22297.0,42.4653,42.5419,42.4227,42.5249,22297.0
2019-10-30 15:10:00,49.91,49.97,49.9,49.93,25553.0,42.5079,42.559,42.4994,42.5249,25553.0
2019-10-30 15:20:00,49.94,50.13,49.93,50.08,59530.0,42.5334,42.6953,42.5249,42.6527,59530.0
2019-10-30 15:30:00,50.1,50.11,50.04,50.08,49599.0,42.6697,42.6782,42.6186,42.6527,49599.0
2019-10-30 15:40:00,50.09,50.11,50.01,50.05,65658.0,42.6612,42.6782,42.593,42.6271,65658.0
2019-10-30 15:50:00,50.05,50.19,49.99,50.15,245348.0,42.6271,42.7464,42.576,42.7123,245348.0
2019-10-31 09:30:00,49.88,49.88,49.16,49.16,49837.0,42.4823,42.4823,41.8691,41.8691,49837.0
2019-10-31 09:40:00,49.15,49.56,49.14,49.39,30015.0,41.8606,42.2098,41.8521,42.065,30015.0
2019-10-31 09:50:00,49.41,49.51,49.34,49.46,81062.0,42.082,42.1672,42.0224,42.1246,81062.0
2019-10-31 10:00:00,49.46,49.46,49.13,49.22,26787.0,42.1246,42.1246,41.8436,41.9202,26787.0
2019-10-31 10:10:00,49.22,49.24,49.1,49.21,26250.0,41.9202,41.9372,41.818,41.9117,26250.0
2019-10-31 10:20:00,49.21,49.49,49.2,49.49,62024.0,41.9117,42.1502,41.9032,42.1502,62024.0
2019-10-31 10:30:00,49.53,49.56,49.38,49.51,29761.0,42.1842,42.2098,42.0565,42.1672,29761.0
2019-10-31 10:40:00,49.51,49.66,49.43,49.5,39373.0,42.1672,42.295,42.0991,42.1587,39373.0
2019-10-31 10:50:00,49.51,49.63,49.46,49.57,29222.0,42.1672,42.2694,42.1246,42.2183,29222.0
2019-10-31 11:00:00,49.56,49.64,49.52,49.55,17940.0,42.2098,42.2779,42.1757,42.2013,17940.0
2019-10-31 11:10:00,49.54,49.54,49.29,49.32,18977.0,42.1928,42.1928,41.9798,42.0054,18977.0
2019-10-31 11:20:00,49.32,49.39,49.28,49.35,19997.0,42.0054,42.065,41.9713,42.0309,19997.0
2019-10-31 11:30:00,49.36,49.48,49.36,49.39,28198.0,42.0394,42.1417,42.0394,42.065,28198.0
2019-10-31 11:40:00,49.39,49.5,49.32,49.5,24855.0,42.065,42.1587,42.0054,42.1587,24855.0
2019-10-31 11:50:00,49.49,49.61,49.49,49.56,26791.0,42.1502,42.2524,42.1502,42.2098,26791.0
2019-10-31 12:00:00,49.58,49.58,49.43,49.44,26757.0,42.2268,42.2268,42.0991,42.1076,26757.0
2019-10-31 12:10:00,49.43,49.54,49.43,49.5,20455.0,42.0991,42.1928,42.0991,42.1587,20455.0
2019-10-31 12:20:00,49.5,49.54,49.47,49.49,17472.0,42.1587,42.1928,42.1331,42.1502,17472.0
2019-10-31 12:30:00,49.48,49.5,49.36,49.43,18060.0,42.1417,42.1587,42.0394,42.0991,18060.0
2019-10-31 12:40:00,49.44,49.44,49.36,49.41,23780.0,42.1076,42.1076,42.0394,42.082,23780.0
2019-10-31 12:50:00,49.41,49.43,49.29,49.29,14230.0,42.082,42.0991,41.9798,41.9798,14230.0
2019-10-31 13:00:00,49.29,49.33,49.23,49.27,17164.0,41.9798,42.0139,41.9287,41.9628,17164.0
2019-10-31 13:10:00,49.27,49.3,49.2,49.25,15943.0,41.9628,41.9883,41.9032,41.9458,15943.0
2019-10-31 13:20:00,49.26,49.3,49.21,49.28,18404.0,41.9543,41.9883,41.9117,41.9713,18404.0
2019-10-31 13:30:00,49.27,49.33,49.26,49.29,20258.0,41.9628,42.0139,41.9543,41.9798,20258.0
2019-10-31 13:40:00,49.28,49.28,49.2,49.25,16613.0,41.9713,41.9713,41.9032,41.9458,16613.0
2019-10-31 13:50:00,49.24,49.25,49.17,49.17,20962.0,41.9372,41.9458,41.8776,41.8776,20962.0
2019-10-31 14:00:00,49.19,49.19,49.07,49.12,29984.0,41.8947,41.8947,41.7925,41.835,29984.0
2019-10-31 14:10:00,49.12,49.26,49.09,49.25,33843.0,41.835,41.9543,41.8095,41.9458,33843.0
2019-10-31 14:20:00,49.24,49.25,49.16,49.21,37273.0,41.9372,41.9458,41.8691,41.9117,37273.0
2019-10-31 14:30:00,49.2,49.29,49.2,49.25,35299.0,41.9032,41.9798,41.9032,41.9458,35299.0
2019-10-31 14:40:00,49.25,49.31,49.24,49.31,24565.0,41.9458,41.9969,41.9372,41.9969,24565.0
2019-10-31 14:50:00,49.3,49.34,49.27,49.33,27639.0,41.9883,42.0224,41.9628,42.0139,27639.0
2019-10-31 15:00:00,49.32,49.44,49.32,49.36,25505.0,42.0054,42.1076,42.0054,42.0394,25505.0
2019-10-31 15:10:00,49.36,49.47,49.35,49.44,40266.0,42.0394,42.1331,42.0309,42.1076,40266.0
2019-10-31 15:20:00,49.45,49.5,49.39,49.4,39144.0,42.1161,42.1587,42.065,42.0735,39144.0
2019-10-31 15:30:00,49.41,49.54,49.29,49.29,127148.0,42.082,42.1928,41.9798,41.9798,127148.0
2019-10-31 15:40:00,49.29,49.34,49.15,49.16,125853.0,41.9798,42.0224,41.8606,41.8691,125853.0
2019-10-31 15:50:00,49.16,49.45,49.12,49.44,273373.0,41.8691,42.1161,41.835,42.1076,273373.0
2019-11-01 09:30:00,49.75,50.17,49.46,50.01,39064.0,42.3716,42.7293,42.1246,42.593,39064.0
2019-11-01 09:40:00,50.01,50.22,50.01,50.14,33267.0,42.593,42.7719,42.593,42.7038,33267.0
2019-11-01 09:50:00,50.14,50.23,50.02,50.09,24583.0,42.7038,42.7804,42.6016,42.6612,24583.0
2019-11-01 10:00:00,50.07,50.43,50.01,50.25,30280.0,42.6441,42.9508,42.593,42.7975,30280.0
2019-11-01 10:10:00,50.25,50.37,50.15,50.34,20623.0,42.7975,42.8997,42.7123,42.8741,20623.0
2019-11-01 10:20:00,50.36,50.49,50.34,50.46,29200.0,42.8911,43.0019,42.8741,42.9763,29200.0
2019-11-01 10:30:00,50.46,50.61,50.39,50.61,35246.0,42.9763,43.1041,42.9167,43.1041,35246.0
2019-11-01 10:40:00,50.62,50.69,50.59,50.62,26996.0,43.1126,43.1722,43.087,43.1126,26996.0
2019-11-01 10:50:00,50.61,50.63,50.4,50.4,49658.0,43.1041,43.1211,42.9252,42.9252,49658.0
2019-11-01 11:00:00,50.43,50.52,50.35,50.42,17871.0,42.9508,43.0274,42.8826,42.9422,17871.0
2019-11-01 11:10:00,50.42,50.58,50.4,50.57,16173.0,42.9422,43.0785,42.9252,43.07,16173.0
2019-11-01 11:20:00,50.54,50.6,50.49,50.6,22471.0,43.0444,43.0955,43.0019,43.0955,22471.0
2019-11-01 11:30:00,50.59,50.68,50.57,50.68,16853.0,43.087,43.1637,43.07,43.1637,16853.0
2019-11-01 11:40:00,50.68,50.71,50.5,50.52,79094.0,43.1637,43.1892,43.0104,43.0274,79094.0
2019-11-01 11:50:00,50.53,50.68,50.52,50.64,65879.0,43.0359,43.1637,43.0274,43.1296,65879.0
2019-11-01 12:00:00,50.65,50.72,50.64,50.65,15131.0,43.1381,43.1977,43.1296,43.1381,15131.0
2019-11-01 12:10:00,50.66,50.67,50.52,50.59,17898.0,43.1466,43.1552,43.0274,43.087,17898.0
2019-11-01 12:20:00,50.59,50.7,50.59,50.64,21214.0,43.087,43.1807,43.087,43.1296,21214.0
2019-11-01 12:30:00,50.63,50.68,50.55,50.66,19472.0,43.1211,43.1637,43.053,43.1466,19472.0
2019-11-01 12:40:00,50.67,50.7,50.51,50.52,20490.0,43.1552,43.1807,43.0189,43.0274,20490.0
2019-11-01 12:50:00,50.53,50.6,50.47,50.6,44242.0,43.0359,43.0955,42.9848,43.0955,44242.0
2019-11-01 13:00:00,50.6,50.61,50.52,50.53,9359.0,43.0955,43.1041,43.0274,43.0359,9359.0
2019-11-01 13:10:00,50.53,50.6,50.49,50.59,20427.0,43.0359,43.0955,43.0019,43.087,20427.0
2019-11-01 13:20:00,50.58,50.61,50.54,50.57,16814.0,43.0785,43.1041,43.0444,43.07,16814.0
2019-11-01 13:30:00,50.57,50.57,50.52,50.54,12965.0,43.07,43.07,43.0274,43.0444,12965.0
2019-11-01 13:40:00,50.55,50.68,50.54,50.66,11528.0,43.053,43.1637,43.0444,43.1466,11528.0
2019-11-01 13:50:00,50.65,50.71,50.62,50.71,25760.0,43.1381,43.1892,43.1126,43.1892,25760.0
2019-11-01 14:00:00,50.7,50.74,50.67,50.7,18309.0,43.1807,43.2148,43.1552,43.1807,18309.0
2019-11-01 14:10:00,50.71,50.76,50.68,50.71,21798.0,43.1892,43.2318,43.1637,43.1892,21798.0
2019-11-01 14:20:00,50.72,50.79,50.68,50.71,24585.0,43.1977,43.2574,43.1637,43.1892,24585.0
2019-11-01 14:30:00,50.71,50.71,50.65,50.67,27569.0,43.1892,43.1892,43.1381,43.1552,27569.0
2019-11-01 14:40:00,50.67,50.73,50.67,50.72,30015.0,43.1552,43.2063,43.1552,43.1977,30015.0
2019-11-01 14:50:00,50.72,50.9,50.7,50.87,64360.0,43.1977,43.3511,43.1807,43.3255,64360.0
2019-11-01 15:00:00,50.88,50.88,50.65,50.68,78176.0,43.334,43.334,43.1381,43.1637,78176.0
2019-11-01 15:10:00,50.67,50.69,50.59,50.59,40937.0,43.1552,43.1722,43.087,43.087,40937.0
2019-11-01 15:20:00,50.58,50.6,50.5,50.59,41492.0,43.0785,43.0955,43.0104,43.087,41492.0
2019-11-01 15:30:00,50.59,50.63,50.5,50.52,54157.0,43.087,43.1211,43.0104,43.0274,54157.0
2019-11-01 15:40:00,50.52,50.55,50.48,50.48,59090.0,43.0274,43.053,42.9933,42.9933,59090.0
2019-11-01 15:50:00,50.49,50.55,50.43,50.44,188656.0,43.0019,43.053,42.9508,42.9593,188656.0
2019-11-04 09:30:00,50.65,51.04,50.5,50.68,45938.0,43.1381,43.4703,43.0104,43.1637,45938.0
2019-11-04 09:40:00,50.67,50.95,50.62,50.95,29497.0,43.1552,43.3936,43.1126,43.3936,29497.0
2019-11-04 09:50:00,50.95,50.95,50.58,50.74,45605.0,43.3936,43.3936,43.0785,43.2148,45605.0
2019-11-04 10:00:00,50.71,50.97,50.71,50.97,37823.0,43.1892,43.4107,43.1892,43.4107,37823.0
2019-11-04 10:10:00,50.97,51.03,50.84,50.9,37380.0,43.4107,43.4618,43.3,43.3511,37380.0
2019-11-04 10:20:00,50.92,51.07,50.88,50.99,37577.0,43.3681,43.4958,43.334,43.4277,37577.0
2019-11-04 10:30:00,50.98,51.16,50.89,51.11,49184.0,43.4192,43.5725,43.3425,43.5299,49184.0
2019-11-04 10:40:00,51.08,51.27,51.07,51.2,39389.0,43.5044,43.6662,43.4958,43.6066,39389.0
2019-11-04 10:50:00,51.22,51.32,51.18,51.28,28038.0,43.6236,43.7088,43.5895,43.6747,28038.0
2019-11-04 11:00:00,51.26,51.31,51.19,51.26,30267.0,43.6577,43.7002,43.598,43.6577,30267.0
2019-11-04 11:10:00,51.28,51.4,51.26,51.35,37247.0,43.6747,43.7769,43.6577,43.7343,37247.0
2019-11-04 11:20:00,51.36,51.4,51.3,51.38,35142.0,43.7428,43.7769,43.6917,43.7599,35142.0
2019-11-04 11:30:00,51.38,51.53,51.36,51.47,29318.0,43.7599,43.8876,43.7428,43.8365,29318.0
2019-11-04 11:40:00,51.48,51.57,51.37,51.57,22388.0,43.845,43.9217,43.7513,43.9217,22388.0
2019-11-04 11:50:00,51.58,51.59,51.46,51.48,30431.0,43.9302,43.9387,43.828,43.845,30431.0
2019-11-04 12:00:00,51.48,51.49,51.36,51.48,35949.0,43.845,43.8536,43.7428,43.845,35949.0
2019-11-04 12:10:00,51.48,51.5,51.35,51.48,61056.0,43.845,43.8621,43.7343,43.845,61056.0
2019-11-04 12:20:00,51.48,51.56,51.48,51.5,20070.0,43.845,43.9132,43.845,43.8621,20070.0
2019-11-04 12:30:00,51.49,51.58,51.48,51.56,18689.0,43.8536,43.9302,43.845,43.9132,18689.0
2019-11-04 12:40:00,51.55,51.58,51.51,51.58,13994.0,43.9047,43.9302,43.8706,43.9302,13994.0
2019-11-04 12:50:00,51.59,51.66,51.56,51.66,13909.0,43.9387,43.9983,43.9132,43.9983,13909.0
2019-11-04 13:00:00,51.66,51.72,51.59,51.6,18709.0,43.9983,44.0494,43.9387,43.9472,18709.0
2019-11-04 13:10:00,51.55,51.61,51.52,51.57,23324.0,43.9047,43.9558,43.8791,43.9217,23324.0
2019-11-04 13:20:00,51.58,51.65,51.52,51.65,36167.0,43.9302,43.9898,43.8791,43.9898,36167.0
2019-11-04 13:30:00,51.65,51.74,51.63,51.69,42473.0,43.9898,44.0665,43.9728,44.0239,42473.0
2019-11-04 13:40:00,51.69,51.78,51.69,51.77,27737.0,44.0239,44.1005,44.0239,44.092,27737.0
2019-11-04 13:50:00,51.77,51.79,51.7,51.77,23601.0,44.092,44.1091,44.0324,44.092,23601.0
2019-11-04 14:00:00,51.77,51.78,51.54,51.59,98837.0,44.092,44.1005,43.8961,43.9387,98837.0
2019-11-04 14:10:00,51.58,51.65,51.56,51.6,28453.0,43.9302,43.9898,43.9132,43.9472,28453.0
2019-11-04 14:20:00,51.6,51.71,51.59,51.7,34508.0,43.9472,44.0409,43.9387,44.0324,34508.0
2019-11-04 14:30:00,51.7,51.72,51.64,51.68,25189.0,44.0324,44.0494,43.9813,44.0154,25189.0
2019-11-04 14:40:00,51.69,51.78,51.65,51.76,19105.0,44.0239,44.1005,43.9898,44.0835,19105.0
2019-11-04 14:50:00,51.75,51.84,51.75,51.8,28956.0,44.075,44.1516,44.075,44.1176,28956.0
2019-11-04 15:00:00,51.81,51.84,51.75,51.78,35470.0,44.1261,44.1516,44.075,44.1005,35470.0
2019-11-04 15:10:00,51.77,51.78,51.69,51.72,30034.0,44.092,44.1005,44.0239,44.0494,30034.0
2019-11-04 15:20:00,51.72,51.8,51.69,51.7,48838.0,44.0494,44.1176,44.0239,44.0324,48838.0
2019-11-04 15:30:00,51.7,51.73,51.59,51.61,51270.0,44.0324,44.058,43.9387,43.9558,51270.0
2019-11-04 15:40:00,51.61,51.79,51.61,51.65,98276.0,43.9558,44.1091,43.9558,43.9898,98276.0
2019-11-04 15:50:00,51.66,51.89,51.66,51.75,226343.0,43.9983,44.1942,43.9983,44.075,226343.0
2019-11-05 09:30:00,52.0,52.72,51.95,52.08,74793.0,44.2879,44.9011,44.2453,44.356,74793.0
2019-11-05 09:40:00,52.03,52.21,51.78,52.12,35587.0,44.3135,44.4668,44.1005,44.3901,35587.0
2019-11-05 09:50:00,52.09,52.15,51.93,51.93,31663.0,44.3646,44.4157,44.2283,44.2283,31663.0
2019-11-05 10:00:00,51.97,52.19,51.93,51.93,43147.0,44.2624,44.4497,44.2283,44.2283,43147.0
2019-11-05 10:10:00,51.93,52.0,51.76,52.0,24607.0,44.2283,44.2879,44.0835,44.2879,24607.0
2019-11-05 10:20:00,52.0,52.0,51.64,51.71,31894.0,44.2879,44.2879,43.9813,44.0409,31894.0
2019-11-05 10:30:00,51.73,51.85,51.69,51.75,25971.0,44.058,44.1602,44.0239,44.075,25971.0
2019-11-05 10:40:00,51.77,51.85,51.6,51.68,48769.0,44.092,44.1602,43.9472,44.0154,48769.0
2019-11-05 10:50:00,51.66,51.81,51.61,51.78,22848.0,43.9983,44.1261,43.9558,44.1005,22848.0
2019-11-05 11:00:00,51.83,51.87,51.77,51.8,26528.0,44.1431,44.1772,44.092,44.1176,26528.0
2019-11-05 11:10:00,51.83,51.95,51.75,51.78,24817.0,44.1431,44.2453,44.075,44.1005,24817.0
2019-11-05 11:20:00,51.8,51.98,51.74,51.9,40128.0,44.1176,44.2709,44.0665,44.2027,40128.0
2019-11-05 11:30:00,51.89,51.89,51.72,51.78,24530.0,44.1942,44.1942,44.0494,44.1005,24530.0
2019-11-05 11:40:00,51.78,51.82,51.7,51.7,71580.0,44.1005,44.1346,44.0324,44.0324,71580.0
2019-11-05 11:50:00,51.69,51.78,51.69,51.75,34154.0,44.0239,44.1005,44.0239,44.075,34154.0
2019-11-05 12:00:00,51.75,51.77,51.73,51.76,34252.0,44.075,44.092,44.058,44.0835,34252.0
2019-11-05 12:10:00,51.77,51.86,51.77,51.79,24467.0,44.092,44.1687,44.092,44.1091,24467.0
2019-11-05 12:20:00,51.79,51.83,51.77,51.77,14469.0,44.1091,44.1431,44.092,44.092,14469.0
2019-11-05 12:30:00,51.75,51.79,51.74,51.75,19687.0,44.075,44.1091,44.0665,44.075,19687.0
2019-11-05 12:40:00,51.76,51.78,51.71,51.75,34462.0,44.0835,44.1005,44.0409,44.075,34462.0
2019-11-05 12:50:00,51.75,51.8,51.72,51.75,16387.0,44.075,44.1176,44.0494,44.075,16387.0
2019-11-05 13:00:00,51.75,51.81,51.71,51.78,12990.0,44.075,44.1261,44.0409,44.1005,12990.0
2019-11-05 13:10:00,51.78,51.88,51.78,51.88,14894.0,44.1005,44.1857,44.1005,44.1857,14894.0
2019-11-05 13:20:00,51.89,51.94,51.86,51.88,14898.0,44.1942,44.2368,44.1687,44.1857,14898.0
2019-11-05 13:30:00,51.88,52.41,51.85,52.41,105143.0,44.1857,44.6371,44.1602,44.6371,105143.0
2019-11-05 13:40:00,52.43,52.62,51.94,51.94,97000.0,44.6541,44.816,44.2368,44.2368,97000.0
2019-11-05 13:50:00,51.98,52.02,51.64,51.66,27756.0,44.2709,44.3049,43.9813,43.9983,27756.0
2019-11-05 14:00:00,51.64,52.07,51.58,51.99,50597.0,43.9813,44.3475,43.9302,44.2794,50597.0
2019-11-05 14:10:00,52.0,52.03,51.85,51.88,41149.0,44.2879,44.3135,44.1602,44.1857,41149.0
2019-11-05 14:20:00,51.89,51.91,51.56,51.63,48189.0,44.1942,44.2113,43.9132,43.9728,48189.0
2019-11-05 14:30:00,51.62,51.72,51.59,51.62,27756.0,43.9643,44.0494,43.9387,43.9643,27756.0
2019-11-05 14:40:00,51.65,51.73,51.6,51.68,142229.0,43.9898,44.058,43.9472,44.0154,142229.0
2019-11-05 14:50:00,51.68,51.69,51.61,51.69,18015.0,44.0154,44.0239,43.9558,44.0239,18015.0
2019-11-05 15:00:00,51.68,51.68,51.47,51.59,27020.0,44.0154,44.0154,43.8365,43.9387,27020.0
2019-11-05 15:10:00,51.59,51.67,51.52,51.63,110949.0,43.9387,44.0069,43.8791,43.9728,110949.0
2019-11-05 15:20:00,51.63,51.64,51.55,51.63,36647.0,43.9728,43.9813,43.9047,43.9728,36647.0
2019-11-05 15:30:00,51.63,51.63,51.5,51.61,72403.0,43.9728,43.9728,43.8621,43.9558,72403.0
2019-11-05 15:40:00,51.61,51.63,51.56,51.59,185588.0,43.9558,43.9728,43.9132,43.9387,185588.0
2019-11-05 15:50:00,51.59,51.67,51.48,51.49,323215.0,43.9387,44.0069,43.845,43.8536,323215.0
2019-11-06 09:30:00,51.49,51.66,51.39,51.6,33358.0,43.8536,43.9983,43.7684,43.9472,33358.0
2019-11-06 09:40:00,51.62,51.64,51.13,51.16,66590.0,43.9643,43.9813,43.5469,43.5725,66590.0
2019-11-06 09:50:00,51.13,51.31,51.06,51.24,28458.0,43.5469,43.7002,43.4873,43.6406,28458.0
2019-11-06 10:00:00,51.23,51.29,51.01,51.06,42839.0,43.6321,43.6832,43.4447,43.4873,42839.0
2019-11-06 10:10:00,51.05,51.36,51.04,51.23,29612.0,43.4788,43.7428,43.4703,43.6321,29612.0
2019-11-06 10:20:00,51.25,51.51,51.25,51.5,38832.0,43.6491,43.8706,43.6491,43.8621,38832.0
2019-11-06 10:30:00,51.5,51.51,51.37,51.43,47622.0,43.8621,43.8706,43.7513,43.8024,47622.0
2019-11-06 10:40:00,51.43,51.72,51.41,51.66,36105.0,43.8024,44.0494,43.7854,43.9983,36105.0
2019-11-06 10:50:00,51.68,51.96,51.68,51.79,48471.0,44.0154,44.2538,44.0154,44.1091,48471.0
2019-11-06 11:00:00,51.79,51.8,51.6,51.74,74718.0,44.1091,44.1176,43.9472,44.0665,74718.0
2019-11-06 11:10:00,51.73,51.78,51.62,51.66,51443.0,44.058,44.1005,43.9643,43.9983,51443.0
2019-11-06 11:20:00,51.66,51.68,51.6,51.65,39089.0,43.9983,44.0154,43.9472,43.9898,39089.0
2019-11-06 11:30:00,51.66,51.86,51.65,51.66,33144.0,43.9983,44.1687,43.9898,43.9983,33144.0
2019-11-06 11:40:00,51.62,51.72,51.44,51.53,23546.0,43.9643,44.0494,43.811,43.8876,23546.0
2019-11-06 11:50:00,51.5,51.5,51.33,51.39,29507.0,43.8621,43.8621,43.7173,43.7684,29507.0
2019-11-06 12:00:00,51.4,51.57,51.39,51.56,26854.0,43.7769,43.9217,43.7684,43.9132,26854.0
2019-11-06 12:10:00,51.56,51.64,51.51,51.54,25470.0,43.9132,43.9813,43.8706,43.8961,25470.0
2019-11-06 12:20:00,51.52,51.56,51.42,51.43,17180.0,43.8791,43.9132,43.7939,43.8024,17180.0
2019-11-06 12:30:00,51.43,51.49,51.39,51.47,20493.0,43.8024,43.8536,43.7684,43.8365,20493.0
2019-11-06 12:40:00,51.47,51.53,51.39,51.4,32319.0,43.8365,43.8876,43.7684,43.7769,32319.0
2019-11-06 12:50:00,51.4,51.48,51.38,51.48,20852.0,43.7769,43.845,43.7599,43.845,20852.0
2019-11-06 13:00:00,51.48,51.48,51.39,51.44,17426.0,43.845,43.845,43.7684,43.811,17426.0
2019-11-06 13:10:00,51.45,51.55,51.41,51.52,32364.0,43.8195,43.9047,43.7854,43.8791,32364.0
2019-11-06 13:20:00,51.52,51.58,51.5,51.54,38956.0,43.8791,43.9302,43.8621,43.8961,38956.0
2019-11-06 13:30:00,51.54,51.54,51.44,51.46,26551.0,43.8961,43.8961,43.811,43.828,26551.0
2019-11-06 13:40:00,51.46,51.68,51.45,51.66,35102.0,43.828,44.0154,43.8195,43.9983,35102.0
2019-11-06 13:50:00,51.67,51.72,51.63,51.65,25884.0,44.0069,44.0494,43.9728,43.9898,25884.0
2019-11-06 14:00:00,51.64,51.68,51.63,51.66,31737.0,43.9813,44.0154,43.9728,43.9983,31737.0
2019-11-06 14:10:00,51.66,51.69,51.56,51.57,127426.0,43.9983,44.0239,43.9132,43.9217,127426.0
2019-11-06 14:20:00,51.57,51.68,51.45,51.5,41443.0,43.9217,44.0154,43.8195,43.8621,41443.0
2019-11-06 14:30:00,51.5,51.56,51.46,51.53,170928.0,43.8621,43.9132,43.828,43.8876,170928.0
2019-11-06 14:40:00,51.53,51.73,51.53,51.66,61340.0,43.8876,44.058,43.8876,43.9983,61340.0
2019-11-06 14:50:00,51.67,51.67,51.45,51.45,41502.0,44.0069,44.0069,43.8195,43.8195,41502.0
2019-11-06 15:00:00,51.46,51.49,51.4,51.48,54541.0,43.828,43.8536,43.7769,43.845,54541.0
2019-11-06 15:10:00,51.48,51.52,51.39,51.5,132352.0,43.845,43.8791,43.7684,43.8621,132352.0
2019-11-06 15:20:00,51.49,51.57,51.49,51.56,73221.0,43.8536,43.9217,43.8536,43.9132,73221.0
2019-11-06 15:30:00,51.55,51.55,51.42,51.46,81653.0,43.9047,43.9047,43.7939,43.828,81653.0
2019-11-06 15:40:00,51.47,51.49,51.39,51.4,73039.0,43.8365,43.8536,43.7684,43.7769,73039.0
2019-11-06 15:50:00,51.4,51.44,51.32,51.42,210416.0,43.7769,43.811,43.7088,43.7939,210416.0
2019-11-07 09:30:00,54.24,54.48,53.62,54.37,284258.0,46.1957,46.4001,45.6677,46.3064,284258.0
2019-11-07 09:40:00,54.4,54.76,53.88,54.28,217635.0,46.332,46.6386,45.8891,46.2298,217635.0
2019-11-07 09:50:00,54.22,54.26,53.5,53.75,153372.0,46.1787,46.2127,45.5654,45.7784,153372.0
2019-11-07 10:00:00,53.74,54.06,53.45,53.79,145980.0,45.7699,46.0424,45.5229,45.8124,145980.0
2019-11-07 10:10:00,53.79,53.98,53.51,53.64,81181.0,45.8124,45.9743,45.574,45.6847,81181.0
2019-11-07 10:20:00,53.7,54.22,53.46,54.22,89998.0,45.7358,46.1787,45.5314,46.1787,89998.0
2019-11-07 10:30:00,54.23,54.3,54.08,54.18,77684.0,46.1872,46.2468,46.0594,46.1446,77684.0
2019-11-07 10:40:00,54.17,54.41,54.17,54.28,62894.0,46.1361,46.3405,46.1361,46.2298,62894.0
2019-11-07 10:50:00,54.26,54.45,54.12,54.28,83609.0,46.2127,46.3746,46.0935,46.2298,83609.0
2019-11-07 11:00:00,54.25,54.26,54.09,54.25,87342.0,46.2042,46.2127,46.0679,46.2042,87342.0
2019-11-07 11:10:00,54.24,54.68,54.22,54.52,96905.0,46.1957,46.5704,46.1787,46.4342,96905.0
2019-11-07 11:20:00,54.49,54.49,54.07,54.19,61124.0,46.4086,46.4086,46.0509,46.1531,61124.0
2019-11-07 11:30:00,54.17,54.19,53.95,54.04,124866.0,46.1361,46.1531,45.9487,46.0254,124866.0
2019-11-07 11:40:00,54.03,54.17,53.93,54.1,51727.0,46.0168,46.1361,45.9317,46.0765,51727.0
2019-11-07 11:50:00,54.12,54.14,53.89,54.11,43499.0,46.0935,46.1105,45.8976,46.085,43499.0
2019-11-07 12:00:00,54.11,54.12,53.95,53.97,49401.0,46.085,46.0935,45.9487,45.9657,49401.0
2019-11-07 12:10:00,53.95,54.23,53.77,53.78,109051.0,45.9487,46.1872,45.7954,45.8039,109051.0
2019-11-07 12:20:00,53.81,53.87,53.67,53.82,53411.0,45.8295,45.8806,45.7102,45.838,53411.0
2019-11-07 12:30:00,53.82,53.82,53.55,53.61,49204.0,45.838,45.838,45.608,45.6591,49204.0
2019-11-07 12:40:00,53.61,53.63,53.33,53.42,41666.0,45.6591,45.6762,45.4207,45.4973,41666.0
2019-11-07 12:50:00,53.41,53.76,53.4,53.76,43949.0,45.4888,45.7869,45.4803,45.7869,43949.0
2019-11-07 13:00:00,53.76,53.78,53.54,53.61,51787.0,45.7869,45.8039,45.5995,45.6591,51787.0
2019-11-07 13:10:00,53.6,53.76,53.6,53.75,35070.0,45.6506,45.7869,45.6506,45.7784,35070.0
2019-11-07 13:20:00,53.74,53.77,53.6,53.7,36115.0,45.7699,45.7954,45.6506,45.7358,36115.0
2019-11-07 13:30:00,53.69,53.88,53.62,53.88,49736.0,45.7273,45.8891,45.6677,45.8891,49736.0
2019-11-07 13:40:00,53.87,53.9,53.69,53.71,53180.0,45.8806,45.9061,45.7273,45.7443,53180.0
2019-11-07 13:50:00,53.7,53.72,53.49,53.55,39383.0,45.7358,45.7528,45.5569,45.608,39383.0
2019-11-07 14:00:00,53.54,53.65,53.4,53.49,69832.0,45.5995,45.6932,45.4803,45.5569,69832.0
2019-11-07 14:10:00,53.48,53.53,53.4,53.4,31787.0,45.5484,45.591,45.4803,45.4803,31787.0
2019-11-07 14:20:00,53.39,53.43,53.2,53.22,49500.0,45.4718,45.5058,45.3099,45.327,49500.0
2019-11-07 14:30:00,53.21,53.31,53.16,53.23,65167.0,45.3185,45.4036,45.2759,45.3355,65167.0
2019-11-07 14:40:00,53.23,53.26,53.11,53.25,58272.0,45.3355,45.361,45.2333,45.3525,58272.0
2019-11-07 14:50:00,53.25,53.39,53.22,53.29,58050.0,45.3525,45.4718,45.327,45.3866,58050.0
2019-11-07 15:00:00,53.29,53.37,53.25,53.28,47217.0,45.3866,45.4547,45.3525,45.3781,47217.0
2019-11-07 15:10:00,53.28,53.34,53.24,53.24,61742.0,45.3781,45.4292,45.344,45.344,61742.0
2019-11-07 15:20:00,53.25,53.25,53.14,53.16,69502.0,45.3525,45.3525,45.2588,45.2759,69502.0
2019-11-07 15:30:00,53.17,53.19,52.93,52.98,136649.0,45.2844,45.3014,45.08,45.1226,136649.0
2019-11-07 15:40:00,52.98,52.98,52.69,52.78,160870.0,45.1226,45.1226,44.8756,44.9522,160870.0
2019-11-07 15:50:00,52.78,53.31,52.7,53.16,559196.0,44.9522,45.4036,44.8841,45.2759,559196.0
2019-11-08 09:30:00,52.95,53.0,52.3,52.71,58469.0,45.097,45.1396,44.5434,44.8926,58469.0
2019-11-08 09:40:00,52.71,52.78,52.43,52.57,51235.0,44.8926,44.9522,44.6541,44.7734,51235.0
2019-11-08 09:50:00,52.55,52.85,52.43,52.54,49292.0,44.7563,45.0118,44.6541,44.7478,49292.0
2019-11-08 10:00:00,52.54,52.78,52.46,52.76,57972.0,44.7478,44.9522,44.6797,44.9352,57972.0
2019-11-08 10:10:00,52.77,52.94,52.77,52.91,34006.0,44.9437,45.0885,44.9437,45.063,34006.0
2019-11-08 10:20:00,52.91,52.95,52.81,52.87,33612.0,45.063,45.097,44.9778,45.0289,33612.0
2019-11-08 10:30:00,52.88,52.94,52.82,52.9,41983.0,45.0374,45.0885,44.9863,45.0544,41983.0
2019-11-08 10:40:00,52.89,53.18,52.89,53.12,59749.0,45.0459,45.2929,45.0459,45.2418,59749.0
2019-11-08 10:50:00,53.11,53.29,53.07,53.28,44748.0,45.2333,45.3866,45.1992,45.3781,44748.0
2019-11-08 11:00:00,53.28,53.55,53.27,53.47,101285.0,45.3781,45.608,45.3696,45.5399,101285.0
2019-11-08 11:10:00,53.49,53.53,53.43,53.5,170228.0,45.5569,45.591,45.5058,45.5654,170228.0
2019-11-08 11:20:00,53.5,53.52,53.06,53.07,153512.0,45.5654,45.5825,45.1907,45.1992,153512.0
2019-11-08 11:30:00,53.06,53.31,53.04,53.23,45621.0,45.1907,45.4036,45.1737,45.3355,45621.0
2019-11-08 11:40:00,53.23,53.24,53.08,53.22,28960.0,45.3355,45.344,45.2077,45.327,28960.0
2019-11-08 11:50:00,53.2,53.36,53.19,53.3,25883.0,45.3099,45.4462,45.3014,45.3951,25883.0
2019-11-08 12:00:00,53.31,53.32,53.2,53.29,24663.0,45.4036,45.4121,45.3099,45.3866,24663.0
2019-11-08 12:10:00,53.29,53.35,53.27,53.32,19420.0,45.3866,45.4377,45.3696,45.4121,19420.0
2019-11-08 12:20:00,53.32,53.43,53.31,53.42,27958.0,45.4121,45.5058,45.4036,45.4973,27958.0
2019-11-08 12:30:00,53.42,53.48,53.37,53.41,27891.0,45.4973,45.5484,45.4547,45.4888,27891.0
2019-11-08 12:40:00,53.41,53.47,53.37,53.45,33139.0,45.4888,45.5399,45.4547,45.5229,33139.0
2019-11-08 12:50:00,53.45,53.48,53.37,53.4,17826.0,45.5229,45.5484,45.4547,45.4803,17826.0
2019-11-08 13:00:00,53.4,53.41,53.27,53.31,25419.0,45.4803,45.4888,45.3696,45.4036,25419.0
2019-11-08 13:10:00,53.33,53.35,53.26,53.34,19666.0,45.4207,45.4377,45.361,45.4292,19666.0
2019-11-08 13:20:00,53.35,53.4,53.28,53.4,63924.0,45.4377,45.4803,45.3781,45.4803,63924.0
2019-11-08 13:30:00,53.39,53.4,53.26,53.3,26701.0,45.4718,45.4803,45.361,45.3951,26701.0
2019-11-08 13:40:00,53.29,53.35,53.28,53.34,23053.0,45.3866,45.4377,45.3781,45.4292,23053.0
2019-11-08 13:50:00,53.34,53.39,53.33,53.36,23592.0,45.4292,45.4718,45.4207,45.4462,23592.0
2019-11-08 14:00:00,53.36,53.42,53.33,53.39,29365.0,45.4462,45.4973,45.4207,45.4718,29365.0
2019-11-08 14:10:00,53.4,53.45,53.29,53.45,26374.0,45.4803,45.5229,45.3866,45.5229,26374.0
2019-11-08 14:20:00,53.45,53.49,53.42,53.49,19933.0,45.5229,45.5569,45.4973,45.5569,19933.0
2019-11-08 14:30:00,53.47,53.5,53.37,53.38,27316.0,45.5399,45.5654,45.4547,45.4632,27316.0
2019-11-08 14:40:00,53.38,53.41,53.38,53.4,30084.0,45.4632,45.4888,45.4632,45.4803,30084.0
2019-11-08 14:50:00,53.4,53.45,53.38,53.41,35815.0,45.4803,45.5229,45.4632,45.4888,35815.0
2019-11-08 15:00:00,53.41,53.54,53.4,53.54,34089.0,45.4888,45.5995,45.4803,45.5995,34089.0
2019-11-08 15:10:00,53.54,53.77,53.53,53.71,67417.0,45.5995,45.7954,45.591,45.7443,67417.0
2019-11-08 15:20:00,53.71,53.82,53.7,53.81,42786.0,45.7443,45.838,45.7358,45.8295,42786.0
2019-11-08 15:30:00,53.81,53.86,53.76,53.85,80433.0,45.8295,45.8721,45.7869,45.8635,80433.0
2019-11-08 15:40:00,53.85,53.85,53.74,53.75,97362.0,45.8635,45.8635,45.7699,45.7784,97362.0
2019-11-08 15:50:00,53.75,53.81,53.72,53.74,287634.0,45.7784,45.8295,45.7528,45.7699,287634.0
2019-11-11 09:30:00,53.2,53.68,53.01,53.43,78735.0,45.3099,45.7188,45.1481,45.5058,78735.0
2019-11-11 09:40:00,53.4,53.46,53.08,53.24,48977.0,45.4803,45.5314,45.2077,45.344,48977.0
2019-11-11 09:50:00,53.23,53.28,52.98,53.22,46355.0,45.3355,45.3781,45.1226,45.327,46355.0
2019-11-11 10:00:00,53.21,53.29,53.01,53.07,29028.0,45.3185,45.3866,45.1481,45.1992,29028.0
2019-11-11 10:10:00,53.07,53.23,53.06,53.18,98752.0,45.1992,45.3355,45.1907,45.2929,98752.0
2019-11-11 10:20:00,53.18,53.2,52.95,53.1,30432.0,45.2929,45.3099,45.097,45.2248,30432.0
2019-11-11 10:30:00,53.09,53.18,52.97,52.99,38333.0,45.2163,45.2929,45.1141,45.1311,38333.0
2019-11-11 10:40:00,52.97,53.09,52.86,52.89,94070.0,45.1141,45.2163,45.0204,45.0459,94070.0
2019-11-11 10:50:00,52.89,52.97,52.82,52.97,124211.0,45.0459,45.1141,44.9863,45.1141,124211.0
2019-11-11 11:00:00,52.97,53.17,52.87,53.17,62612.0,45.1141,45.2844,45.0289,45.2844,62612.0
2019-11-11 11:10:00,53.18,53.34,53.15,53.22,91363.0,45.2929,45.4292,45.2674,45.327,91363.0
2019-11-11 11:20:00,53.22,53.25,53.04,53.18,129250.0,45.327,45.3525,45.1737,45.2929,129250.0
2019-11-11 11:30:00,53.16,53.43,53.13,53.38,41369.0,45.2759,45.5058,45.2503,45.4632,41369.0
2019-11-11 11:40:00,53.38,53.45,53.3,53.4,54688.0,45.4632,45.5229,45.3951,45.4803,54688.0
2019-11-11 11:50:00,53.4,53.54,53.35,53.52,31158.0,45.4803,45.5995,45.4377,45.5825,31158.0
2019-11-11 12:00:00,53.5,53.54,53.39,53.52,58460.0,45.5654,45.5995,45.4718,45.5825,58460.0
2019-11-11 12:10:00,53.53,53.55,53.45,53.54,35086.0,45.591,45.608,45.5229,45.5995,35086.0
2019-11-11 12:20:00,53.53,53.53,53.38,53.43,46213.0,45.591,45.591,45.4632,45.5058,46213.0
2019-11-11 12:30:00,53.43,53.54,53.42,53.48,21197.0,45.5058,45.5995,45.4973,45.5484,21197.0
2019-11-11 12:40:00,53.47,53.56,53.43,53.5,55869.0,45.5399,45.6165,45.5058,45.5654,55869.0
2019-11-11 12:50:00,53.51,53.58,53.48,53.56,21187.0,45.574,45.6336,45.5484,45.6165,21187.0
2019-11-11 13:00:00,53.57,53.57,53.48,53.49,27158.0,45.6251,45.6251,45.5484,45.5569,27158.0
2019-11-11 13:10:00,53.49,53.57,53.45,53.49,39631.0,45.5569,45.6251,45.5229,45.5569,39631.0
2019-11-11 13:20:00,53.49,53.58,53.47,53.54,173676.0,45.5569,45.6336,45.5399,45.5995,173676.0
2019-11-11 13:30:00,53.54,53.66,53.53,53.57,87366.0,45.5995,45.7017,45.591,45.6251,87366.0
2019-11-11 13:40:00,53.55,53.55,53.43,53.5,56019.0,45.608,45.608,45.5058,45.5654,56019.0
2019-11-11 13:50:00,53.5,53.55,53.49,53.52,28926.0,45.5654,45.608,45.5569,45.5825,28926.0
2019-11-11 14:00:00,53.52,53.54,53.49,53.53,28756.0,45.5825,45.5995,45.5569,45.591,28756.0
2019-11-11 14:10:00,53.52,53.56,53.49,53.51,27670.0,45.5825,45.6165,45.5569,45.574,27670.0
2019-11-11 14:20:00,53.51,53.52,53.44,53.44,32518.0,45.574,45.5825,45.5143,45.5143,32518.0
2019-11-11 14:30:00,53.43,53.46,53.4,53.45,28963.0,45.5058,45.5314,45.4803,45.5229,28963.0
2019-11-11 14:40:00,53.46,53.46,53.32,53.39,48927.0,45.5314,45.5314,45.4121,45.4718,48927.0
2019-11-11 14:50:00,53.4,53.43,53.32,53.35,486345.0,45.4803,45.5058,45.4121,45.4377,486345.0
2019-11-11 15:00:00,53.35,53.39,53.24,53.39,34892.0,45.4377,45.4718,45.344,45.4718,34892.0
2019-11-11 15:10:00,53.41,53.43,53.35,53.42,37846.0,45.4888,45.5058,45.4377,45.4973,37846.0
2019-11-11 15:20:00,53.41,53.46,53.36,53.45,54170.0,45.4888,45.5314,45.4462,45.5229,54170.0
2019-11-11 15:30:00,53.46,53.52,53.46,53.5,63005.0,45.5314,45.5825,45.5314,45.5654,63005.0
2019-11-11 15:40:00,53.48,53.56,53.48,53.55,77180.0,45.5484,45.6165,45.5484,45.608,77180.0
2019-11-11 15:50:00,53.55,53.72,53.54,53.69,260459.0,45.608,45.7528,45.5995,45.7273,260459.0
2019-11-12 09:30:00,53.64,54.08,53.53,53.81,92474.0,45.6847,46.0594,45.591,45.8295,92474.0
2019-11-12 09:40:00,53.79,54.09,53.74,54.09,45319.0,45.8124,46.0679,45.7699,46.0679,45319.0
2019-11-12 09:50:00,54.05,54.08,53.92,53.97,57316.0,46.0339,46.0594,45.9232,45.9657,57316.0
2019-11-12 10:00:00,53.95,54.03,53.78,53.99,50498.0,45.9487,46.0168,45.8039,45.9828,50498.0
2019-11-12 10:10:00,54.0,54.02,53.79,53.89,158401.0,45.9913,46.0083,45.8124,45.8976,158401.0
2019-11-12 10:20:00,53.89,54.02,53.76,53.78,21790.0,45.8976,46.0083,45.7869,45.8039,21790.0
2019-11-12 10:30:00,53.79,54.14,53.76,54.14,31158.0,45.8124,46.1105,45.7869,46.1105,31158.0
2019-11-12 10:40:00,54.14,54.19,54.0,54.15,42214.0,46.1105,46.1531,45.9913,46.119,42214.0
2019-11-12 10:50:00,54.14,54.17,53.91,53.96,71848.0,46.1105,46.1361,45.9146,45.9572,71848.0
2019-11-12 11:00:00,53.97,53.97,53.81,53.88,33323.0,45.9657,45.9657,45.8295,45.8891,33323.0
2019-11-12 11:10:00,53.88,53.92,53.81,53.84,31011.0,45.8891,45.9232,45.8295,45.855,31011.0
2019-11-12 11:20:00,53.85,53.91,53.79,53.81,36730.0,45.8635,45.9146,45.8124,45.8295,36730.0
2019-11-12 11:30:00,53.84,53.94,53.82,53.93,31664.0,45.855,45.9402,45.838,45.9317,31664.0
2019-11-12 11:40:00,53.93,54.01,53.78,53.79,23983.0,45.9317,45.9998,45.8039,45.8124,23983.0
2019-11-12 11:50:00,53.8,53.84,53.65,53.84,29392.0,45.821,45.855,45.6932,45.855,29392.0
2019-11-12 12:00:00,53.85,53.97,53.82,53.97,29112.0,45.8635,45.9657,45.838,45.9657,29112.0
2019-11-12 12:10:00,53.98,54.0,53.89,53.96,35636.0,45.9743,45.9913,45.8976,45.9572,35636.0
2019-11-12 12:20:00,53.95,53.95,53.78,53.83,26512.0,45.9487,45.9487,45.8039,45.8465,26512.0
2019-11-12 12:30:00,53.85,53.98,53.84,53.94,26719.0,45.8635,45.9743,45.855,45.9402,26719.0
2019-11-12 12:40:00,53.94,53.95,53.86,53.88,24645.0,45.9402,45.9487,45.8721,45.8891,24645.0
2019-11-12 12:50:00,53.89,53.92,53.84,53.91,20266.0,45.8976,45.9232,45.855,45.9146,20266.0
2019-11-12 13:00:00,53.9,53.98,53.87,53.92,19721.0,45.9061,45.9743,45.8806,45.9232,19721.0
2019-11-12 13:10:00,53.93,53.94,53.79,53.86,28491.0,45.9317,45.9402,45.8124,45.8721,28491.0
2019-11-12 13:20:00,53.85,53.93,53.83,53.9,21737.0,45.8635,45.9317,45.8465,45.9061,21737.0
2019-11-12 13:30:00,53.89,53.94,53.88,53.93,23260.0,45.8976,45.9402,45.8891,45.9317,23260.0
2019-11-12 13:40:00,53.93,53.95,53.85,53.91,20710.0,45.9317,45.9487,45.8635,45.9146,20710.0
2019-11-12 13:50:00,53.91,54.03,53.89,54.02,25497.0,45.9146,46.0168,45.8976,46.0083,25497.0
2019-11-12 14:00:00,54.01,54.04,53.95,54.01,25019.0,45.9998,46.0254,45.9487,45.9998,25019.0
2019-11-12 14:10:00,54.01,54.03,53.94,54.03,20996.0,45.9998,46.0168,45.9402,46.0168,20996.0
2019-11-12 14:20:00,54.03,54.11,54.02,54.05,33542.0,46.0168,46.085,46.0083,46.0339,33542.0
2019-11-12 14:30:00,54.04,54.13,54.04,54.07,26375.0,46.0254,46.102,46.0254,46.0509,26375.0
2019-11-12 14:40:00,54.06,54.08,53.98,54.06,21581.0,46.0424,46.0594,45.9743,46.0424,21581.0
2019-11-12 14:50:00,54.06,54.06,53.92,53.93,27533.0,46.0424,46.0424,45.9232,45.9317,27533.0
2019-11-12 15:00:00,53.94,54.12,53.93,54.07,54196.0,45.9402,46.0935,45.9317,46.0509,54196.0
2019-11-12 15:10:00,54.07,54.12,54.0,54.1,65968.0,46.0509,46.0935,45.9913,46.0765,65968.0
2019-11-12 15:20:00,54.09,54.13,54.05,54.12,32925.0,46.0679,46.102,46.0339,46.0935,32925.0
2019-11-12 15:30:00,54.12,54.18,54.03,54.06,96760.0,46.0935,46.1446,46.0168,46.0424,96760.0
2019-11-12 15:40:00,54.06,54.07,53.89,54.0,135466.0,46.0424,46.0509,45.8976,45.9913,135466.0
2019-11-12 15:50:00,54.0,54.08,53.92,54.03,806899.0,45.9913,46.0594,45.9232,46.0168,806899.0
2019-11-13 09:30:00,53.81,54.01,53.54,53.58,52483.0,45.8295,45.9998,45.5995,45.6336,52483.0
2019-11-13 09:40:00,53.57,54.02,53.57,53.85,43986.0,45.6251,46.0083,45.6251,45.8635,43986.0
2019-11-13 09:50:00,53.85,53.89,53.64,53.84,34704.0,45.8635,45.8976,45.6847,45.855,34704.0
2019-11-13 10:00:00,53.84,53.94,53.82,53.87,54187.0,45.855,45.9402,45.838,45.8806,54187.0
2019-11-13 10:10:00,53.87,53.9,53.66,53.72,32329.0,45.8806,45.9061,45.7017,45.7528,32329.0
2019-11-13 10:20:00,53.71,53.78,53.65,53.7,26003.0,45.7443,45.8039,45.6932,45.7358,26003.0
2019-11-13 10:30:00,53.7,53.78,53.6,53.74,46546.0,45.7358,45.8039,45.6506,45.7699,46546.0
2019-11-13 10:40:00,53.78,53.78,53.67,53.75,20454.0,45.8039,45.8039,45.7102,45.7784,20454.0
2019-11-13 10:50:00,53.75,53.81,53.69,53.81,27745.0,45.7784,45.8295,45.7273,45.8295,27745.0
2019-11-13 11:00:00,53.83,54.06,53.83,54.04,27512.0,45.8465,46.0424,45.8465,46.0254,27512.0
2019-11-13 11:10:00,54.04,54.07,53.9,54.06,30086.0,46.0254,46.0509,45.9061,46.0424,30086.0
2019-11-13 11:20:00,54.07,54.22,54.04,54.22,56484.0,46.0509,46.1787,46.0254,46.1787,56484.0
2019-11-13 11:30:00,54.21,54.38,54.16,54.37,84131.0,46.1701,46.3149,46.1276,46.3064,84131.0
2019-11-13 11:40:00,54.36,54.46,54.26,54.39,62487.0,46.2979,46.3831,46.2127,46.3235,62487.0
2019-11-13 11:50:00,54.38,54.41,54.32,54.33,51926.0,46.3149,46.3405,46.2638,46.2724,51926.0
2019-11-13 12:00:00,54.32,54.39,54.22,54.27,69907.0,46.2638,46.3235,46.1787,46.2213,69907.0
2019-11-13 12:10:00,54.29,54.43,54.28,54.41,19534.0,46.2383,46.3575,46.2298,46.3405,19534.0
2019-11-13 12:20:00,54.43,54.45,54.34,54.37,14853.0,46.3575,46.3746,46.2809,46.3064,14853.0
2019-11-13 12:30:00,54.36,54.46,54.36,54.43,11090.0,46.2979,46.3831,46.2979,46.3575,11090.0
2019-11-13 12:40:00,54.44,54.59,54.43,54.59,52531.0,46.366,46.4938,46.3575,46.4938,52531.0
2019-11-13 12:50:00,54.58,54.7,54.57,54.62,36629.0,46.4853,46.5875,46.4768,46.5193,36629.0
2019-11-13 13:00:00,54.61,54.65,54.6,54.61,24642.0,46.5108,46.5449,46.5023,46.5108,24642.0
2019-11-13 13:10:00,54.62,54.64,54.54,54.55,28220.0,46.5193,46.5364,46.4512,46.4597,28220.0
2019-11-13 13:20:00,54.55,54.67,54.54,54.66,17848.0,46.4597,46.5619,46.4512,46.5534,17848.0
2019-11-13 13:30:00,54.65,54.71,54.61,54.63,20531.0,46.5449,46.596,46.5108,46.5279,20531.0
2019-11-13 13:40:00,54.63,54.65,54.58,54.59,17060.0,46.5279,46.5449,46.4853,46.4938,17060.0
2019-11-13 13:50:00,54.6,54.66,54.4,54.45,27104.0,46.5023,46.5534,46.332,46.3746,27104.0
2019-11-13 14:00:00,54.46,54.57,54.38,54.48,54008.0,46.3831,46.4768,46.3149,46.4001,54008.0
2019-11-13 14:10:00,54.47,54.51,54.41,54.47,32040.0,46.3916,46.4257,46.3405,46.3916,32040.0
2019-11-13 14:20:00,54.47,54.53,54.4,54.48,37891.0,46.3916,46.4427,46.332,46.4001,37891.0
2019-11-13 14:30:00,54.48,54.59,54.48,54.54,23081.0,46.4001,46.4938,46.4001,46.4512,23081.0
2019-11-13 14:40:00,54.53,54.57,54.43,54.44,20587.0,46.4427,46.4768,46.3575,46.366,20587.0
2019-11-13 14:50:00,54.45,54.56,54.43,54.51,29904.0,46.3746,46.4682,46.3575,46.4257,29904.0
2019-11-13 15:00:00,54.53,54.55,54.45,54.49,23563.0,46.4427,46.4597,46.3746,46.4086,23563.0
2019-11-13 15:10:00,54.49,54.55,54.46,54.54,38135.0,46.4086,46.4597,46.3831,46.4512,38135.0
2019-11-13 15:20:00,54.55,54.56,54.47,54.47,31218.0,46.4597,46.4682,46.3916,46.3916,31218.0
2019-11-13 15:30:00,54.46,54.52,54.43,54.45,46465.0,46.3831,46.4342,46.3575,46.3746,46465.0
2019-11-13 15:40:00,54.45,54.66,54.43,54.6,151137.0,46.3746,46.5534,46.3575,46.5023,151137.0
2019-11-13 15:50:00,54.6,54.94,54.57,54.77,415652.0,46.5023,46.7919,46.4768,46.6471,415652.0
2019-11-14 09:30:00,54.85,55.12,54.83,54.85,66205.0,46.7152,46.9452,46.6982,46.7152,66205.0
2019-11-14 09:40:00,54.83,54.95,54.59,54.87,26751.0,46.6982,46.8004,46.4938,46.7323,26751.0
2019-11-14 09:50:00,54.85,54.94,54.75,54.86,29761.0,46.7152,46.7919,46.6301,46.7237,29761.0
2019-11-14 10:00:00,54.87,55.05,54.86,54.98,67242.0,46.7323,46.8856,46.7237,46.826,67242.0
2019-11-14 10:10:00,54.97,55.16,54.89,55.1,56485.0,46.8174,46.9793,46.7493,46.9282,56485.0
2019-11-14 10:20:00,55.11,55.22,55.04,55.22,174486.0,46.9367,47.0304,46.8771,47.0304,174486.0
2019-11-14 10:30:00,55.23,55.33,55.03,55.04,49410.0,47.0389,47.124,46.8685,46.8771,49410.0
2019-11-14 10:40:00,55.03,55.18,54.94,55.09,232478.0,46.8685,46.9963,46.7919,46.9196,232478.0
2019-11-14 10:50:00,55.09,55.14,55.05,55.12,100390.0,46.9196,46.9622,46.8856,46.9452,100390.0
2019-11-14 11:00:00,55.11,55.14,55.02,55.05,49745.0,46.9367,46.9622,46.86,46.8856,49745.0
2019-11-14 11:10:00,55.06,55.13,55.0,55.0,83415.0,46.8941,46.9537,46.843,46.843,83415.0
2019-11-14 11:20:00,55.0,55.14,54.96,55.06,132748.0,46.843,46.9622,46.8089,46.8941,132748.0
2019-11-14 11:30:00,55.07,55.1,54.96,55.04,110618.0,46.9026,46.9282,46.8089,46.8771,110618.0
2019-11-14 11:40:00,55.03,55.03,54.75,54.93,224252.0,46.8685,46.8685,46.6301,46.7834,224252.0
2019-11-14 11:50:00,54.92,54.92,54.79,54.85,205862.0,46.7748,46.7748,46.6641,46.7152,205862.0
2019-11-14 12:00:00,54.84,54.92,54.72,54.85,135155.0,46.7067,46.7748,46.6045,46.7152,135155.0
2019-11-14 12:10:00,54.85,54.98,54.81,54.86,27610.0,46.7152,46.826,46.6812,46.7237,27610.0
2019-11-14 12:20:00,54.85,54.99,54.85,54.91,19566.0,46.7152,46.8345,46.7152,46.7663,19566.0
2019-11-14 12:30:00,54.9,54.9,54.76,54.85,36326.0,46.7578,46.7578,46.6386,46.7152,36326.0
2019-11-14 12:40:00,54.84,54.92,54.84,54.88,21241.0,46.7067,46.7748,46.7067,46.7408,21241.0
2019-11-14 12:50:00,54.87,54.87,54.79,54.85,57343.0,46.7323,46.7323,46.6641,46.7152,57343.0
2019-11-14 13:00:00,54.85,54.9,54.8,54.83,33123.0,46.7152,46.7578,46.6726,46.6982,33123.0
2019-11-14 13:10:00,54.83,54.87,54.79,54.84,59870.0,46.6982,46.7323,46.6641,46.7067,59870.0
2019-11-14 13:20:00,54.83,54.85,54.8,54.84,24417.0,46.6982,46.7152,46.6726,46.7067,24417.0
2019-11-14 13:30:00,54.83,54.87,54.8,54.82,30676.0,46.6982,46.7323,46.6726,46.6897,30676.0
2019-11-14 13:40:00,54.82,54.85,54.81,54.82,23313.0,46.6897,46.7152,46.6812,46.6897,23313.0
2019-11-14 13:50:00,54.81,54.86,54.75,54.81,127747.0,46.6812,46.7237,46.6301,46.6812,127747.0
2019-11-14 14:00:00,54.8,54.89,54.76,54.88,123148.0,46.6726,46.7493,46.6386,46.7408,123148.0
2019-11-14 14:10:00,54.87,54.98,54.85,54.85,46595.0,46.7323,46.826,46.7152,46.7152,46595.0
2019-11-14 14:20:00,54.85,54.86,54.79,54.83,32608.0,46.7152,46.7237,46.6641,46.6982,32608.0
2019-11-14 14:30:00,54.82,54.86,54.81,54.82,59864.0,46.6897,46.7237,46.6812,46.6897,59864.0
2019-11-14 14:40:00,54.83,54.94,54.8,54.87,70384.0,46.6982,46.7919,46.6726,46.7323,70384.0
2019-11-14 14:50:00,54.87,54.91,54.85,54.9,31184.0,46.7323,46.7663,46.7152,46.7578,31184.0
2019-11-14 15:00:00,54.89,55.0,54.86,54.92,105063.0,46.7493,46.843,46.7237,46.7748,105063.0
2019-11-14 15:10:00,54.93,54.93,54.82,54.9,58904.0,46.7834,46.7834,46.6897,46.7578,58904.0
2019-11-14 15:20:00,54.9,54.93,54.86,54.88,58662.0,46.7578,46.7834,46.7237,46.7408,58662.0
2019-11-14 15:30:00,54.89,54.89,54.77,54.83,45830.0,46.7493,46.7493,46.6471,46.6982,45830.0
2019-11-14 15:40:00,54.83,54.86,54.77,54.79,60988.0,46.6982,46.7237,46.6471,46.6641,60988.0
2019-11-14 15:50:00,54.78,54.86,54.66,54.74,269238.0,46.6556,46.7237,46.5534,46.6215,269238.0
2019-11-15 09:30:00,54.93,55.14,54.75,55.11,103402.0,46.7834,46.9622,46.6301,46.9367,103402.0
2019-11-15 09:40:00,55.16,55.41,55.15,55.2,50650.0,46.9793,47.1922,46.9707,47.0133,50650.0
2019-11-15 09:50:00,55.22,55.55,55.2,55.51,62935.0,47.0304,47.3114,47.0133,47.2773,62935.0
2019-11-15 10:00:00,55.51,55.51,54.96,55.11,32392.0,47.2773,47.2773,46.8089,46.9367,32392.0
2019-11-15 10:10:00,55.11,55.29,55.11,55.19,25327.0,46.9367,47.09,46.9367,47.0048,25327.0
2019-11-15 10:20:00,55.18,55.29,55.11,55.23,19588.0,46.9963,47.09,46.9367,47.0389,19588.0
2019-11-15 10:30:00,55.23,55.24,55.15,55.21,28239.0,47.0389,47.0474,46.9707,47.0218,28239.0
2019-11-15 10:40:00,55.2,55.28,55.18,55.21,22736.0,47.0133,47.0815,46.9963,47.0218,22736.0
2019-11-15 10:50:00,55.2,55.28,55.19,55.26,68873.0,47.0133,47.0815,47.0048,47.0644,68873.0
2019-11-15 11:00:00,55.27,55.49,55.23,55.37,238983.0,47.0729,47.2603,47.0389,47.1581,238983.0
2019-11-15 11:10:00,55.39,55.5,55.39,55.47,50390.0,47.1751,47.2688,47.1751,47.2433,50390.0
2019-11-15 11:20:00,55.48,55.8,55.48,55.78,45340.0,47.2518,47.5243,47.2518,47.5073,45340.0
2019-11-15 11:30:00,55.76,55.87,55.74,55.84,81550.0,47.4903,47.584,47.4732,47.5584,81550.0
2019-11-15 11:40:00,55.85,55.97,55.77,55.82,35840.0,47.5669,47.6691,47.4988,47.5414,35840.0
2019-11-15 11:50:00,55.83,55.83,55.7,55.83,30151.0,47.5499,47.5499,47.4392,47.5499,30151.0
2019-11-15 12:00:00,55.82,55.87,55.76,55.86,62798.0,47.5414,47.584,47.4903,47.5754,62798.0
2019-11-15 12:10:00,55.85,55.88,55.7,55.7,27324.0,47.5669,47.5925,47.4392,47.4392,27324.0
2019-11-15 12:20:00,55.7,55.85,55.66,55.83,45162.0,47.4392,47.5669,47.4051,47.5499,45162.0
2019-11-15 12:30:00,55.83,55.83,55.67,55.7,51985.0,47.5499,47.5499,47.4136,47.4392,51985.0
2019-11-15 12:40:00,55.69,55.8,55.67,55.76,24746.0,47.4307,47.5243,47.4136,47.4903,24746.0
2019-11-15 12:50:00,55.75,55.77,55.7,55.7,10562.0,47.4818,47.4988,47.4392,47.4392,10562.0
2019-11-15 13:00:00,55.72,55.79,55.72,55.78,14104.0,47.4562,47.5158,47.4562,47.5073,14104.0
2019-11-15 13:10:00,55.77,55.85,55.74,55.83,16249.0,47.4988,47.5669,47.4732,47.5499,16249.0
2019-11-15 13:20:00,55.83,55.88,55.67,55.68,41518.0,47.5499,47.5925,47.4136,47.4221,41518.0
2019-11-15 13:30:00,55.68,55.71,55.55,55.55,18782.0,47.4221,47.4477,47.3114,47.3114,18782.0
2019-11-15 13:40:00,55.55,55.59,55.47,55.48,18018.0,47.3114,47.3455,47.2433,47.2518,18018.0
2019-11-15 13:50:00,55.48,55.55,55.46,55.46,20300.0,47.2518,47.3114,47.2348,47.2348,20300.0
2019-11-15 14:00:00,55.46,55.48,55.39,55.48,64618.0,47.2348,47.2518,47.1751,47.2518,64618.0
2019-11-15 14:10:00,55.48,55.65,55.46,55.63,19958.0,47.2518,47.3966,47.2348,47.3795,19958.0
2019-11-15 14:20:00,55.63,55.74,55.63,55.72,20900.0,47.3795,47.4732,47.3795,47.4562,20900.0
2019-11-15 14:30:00,55.74,55.86,55.73,55.85,34861.0,47.4732,47.5754,47.4647,47.5669,34861.0
2019-11-15 14:40:00,55.85,55.99,55.82,55.95,98283.0,47.5669,47.6862,47.5414,47.6521,98283.0
2019-11-15 14:50:00,55.96,56.09,55.95,56.03,68876.0,47.6606,47.7713,47.6521,47.7202,68876.0
2019-11-15 15:00:00,56.01,56.08,55.98,56.04,87150.0,47.7032,47.7628,47.6776,47.7287,87150.0
2019-11-15 15:10:00,56.0,56.18,55.99,56.16,69246.0,47.6947,47.848,47.6862,47.8309,69246.0
2019-11-15 15:20:00,56.16,56.18,56.08,56.16,72141.0,47.8309,47.848,47.7628,47.8309,72141.0
2019-11-15 15:30:00,56.16,56.22,56.15,56.16,99986.0,47.8309,47.882,47.8224,47.8309,99986.0
2019-11-15 15:40:00,56.16,56.23,56.04,56.21,182161.0,47.8309,47.8906,47.7287,47.8735,182161.0
2019-11-15 15:50:00,56.21,56.27,56.08,56.23,253933.0,47.8735,47.9246,47.7628,47.8906,253933.0
2019-11-18 09:30:00,56.14,56.62,56.0,56.59,59658.0,47.8139,48.2227,47.6947,48.1972,59658.0
2019-11-18 09:40:00,56.59,56.62,56.24,56.43,45767.0,48.1972,48.2227,47.8991,48.0609,45767.0
2019-11-18 09:50:00,56.42,56.47,56.2,56.3,31133.0,48.0524,48.095,47.865,47.9502,31133.0
2019-11-18 10:00:00,56.29,56.69,56.19,56.54,34894.0,47.9417,48.2823,47.8565,48.1546,34894.0
2019-11-18 10:10:00,56.52,56.53,56.05,56.05,26999.0,48.1376,48.1461,47.7373,47.7373,26999.0
2019-11-18 10:20:00,56.04,56.16,55.98,56.02,28720.0,47.7287,47.8309,47.6776,47.7117,28720.0
2019-11-18 10:30:00,56.01,56.1,55.84,56.08,22885.0,47.7032,47.7798,47.5584,47.7628,22885.0
2019-11-18 10:40:00,56.06,56.19,55.97,56.15,48345.0,47.7458,47.8565,47.6691,47.8224,48345.0
2019-11-18 10:50:00,56.12,56.23,56.06,56.1,61307.0,47.7969,47.8906,47.7458,47.7798,61307.0
2019-11-18 11:00:00,56.1,56.37,56.09,56.23,30382.0,47.7798,48.0098,47.7713,47.8906,30382.0
2019-11-18 11:10:00,56.23,56.33,56.15,56.25,29625.0,47.8906,47.9757,47.8224,47.9076,29625.0
2019-11-18 11:20:00,56.25,56.33,56.2,56.3,29874.0,47.9076,47.9757,47.865,47.9502,29874.0
2019-11-18 11:30:00,56.31,56.37,56.12,56.19,26834.0,47.9587,48.0098,47.7969,47.8565,26834.0
2019-11-18 11:40:00,56.2,56.36,56.16,56.24,26054.0,47.865,48.0013,47.8309,47.8991,26054.0
2019-11-18 11:50:00,56.26,56.29,56.17,56.23,27238.0,47.9161,47.9417,47.8395,47.8906,27238.0
2019-11-18 12:00:00,56.23,56.33,56.21,56.27,21706.0,47.8906,47.9757,47.8735,47.9246,21706.0
2019-11-18 12:10:00,56.26,56.3,56.21,56.21,24840.0,47.9161,47.9502,47.8735,47.8735,24840.0
2019-11-18 12:20:00,56.2,56.32,56.2,56.24,16654.0,47.865,47.9672,47.865,47.8991,16654.0
2019-11-18 12:30:00,56.26,56.31,56.21,56.22,26161.0,47.9161,47.9587,47.8735,47.882,26161.0
2019-11-18 12:40:00,56.22,56.27,56.16,56.19,22177.0,47.882,47.9246,47.8309,47.8565,22177.0
2019-11-18 12:50:00,56.2,56.23,56.18,56.22,17029.0,47.865,47.8906,47.848,47.882,17029.0
2019-11-18 13:00:00,56.21,56.24,56.18,56.2,16181.0,47.8735,47.8991,47.848,47.865,16181.0
2019-11-18 13:10:00,56.21,56.22,56.15,56.19,33248.0,47.8735,47.882,47.8224,47.8565,33248.0
2019-11-18 13:20:00,56.19,56.2,56.14,56.17,26467.0,47.8565,47.865,47.8139,47.8395,26467.0
2019-11-18 13:30:00,56.17,56.24,56.14,56.15,27328.0,47.8395,47.8991,47.8139,47.8224,27328.0
2019-11-18 13:40:00,56.16,56.26,56.14,56.26,20924.0,47.8309,47.9161,47.8139,47.9161,20924.0
2019-11-18 13:50:00,56.26,56.26,56.09,56.11,29884.0,47.9161,47.9161,47.7713,47.7884,29884.0
2019-11-18 14:00:00,56.11,56.13,55.97,56.02,117682.0,47.7884,47.8054,47.6691,47.7117,117682.0
2019-11-18 14:10:00,56.01,56.06,56.0,56.0,24694.0,47.7032,47.7458,47.6947,47.6947,24694.0
2019-11-18 14:20:00,56.0,56.09,55.88,55.93,40875.0,47.6947,47.7713,47.5925,47.6351,40875.0
2019-11-18 14:30:00,55.93,55.95,55.86,55.91,23004.0,47.6351,47.6521,47.5754,47.618,23004.0
2019-11-18 14:40:00,55.91,56.0,55.89,55.98,29697.0,47.618,47.6947,47.601,47.6776,29697.0
2019-11-18 14:50:00,56.0,56.0,55.93,55.93,26814.0,47.6947,47.6947,47.6351,47.6351,26814.0
2019-11-18 15:00:00,55.94,55.95,55.85,55.91,38877.0,47.6436,47.6521,47.5669,47.618,38877.0
2019-11-18 15:10:00,55.9,55.96,55.88,55.93,43443.0,47.6095,47.6606,47.5925,47.6351,43443.0
2019-11-18 15:20:00,55.94,55.99,55.87,55.93,80771.0,47.6436,47.6862,47.584,47.6351,80771.0
2019-11-18 15:30:00,55.93,55.94,55.83,55.87,44688.0,47.6351,47.6436,47.5499,47.584,44688.0
2019-11-18 15:40:00,55.86,55.94,55.81,55.91,83383.0,47.5754,47.6436,47.5329,47.618,83383.0
2019-11-18 15:50:00,55.91,56.02,55.9,55.99,202199.0,47.618,47.7117,47.6095,47.6862,202199.0
2019-11-19 09:30:00,56.24,56.24,55.81,55.99,49111.0,47.8991,47.8991,47.5329,47.6862,49111.0
2019-11-19 09:40:00,55.99,56.24,55.87,56.15,35621.0,47.6862,47.8991,47.584,47.8224,35621.0
2019-11-19 09:50:00,56.15,56.32,56.08,56.13,46720.0,47.8224,47.9672,47.7628,47.8054,46720.0
2019-11-19 10:00:00,56.13,56.13,55.92,55.92,21730.0,47.8054,47.8054,47.6265,47.6265,21730.0
2019-11-19 10:10:00,55.93,56.01,55.85,55.9,20282.0,47.6351,47.7032,47.5669,47.6095,20282.0
2019-11-19 10:20:00,55.91,56.07,55.91,56.03,25118.0,47.618,47.7543,47.618,47.7202,25118.0
2019-11-19 10:30:00,56.04,56.08,55.95,56.02,22163.0,47.7287,47.7628,47.6521,47.7117,22163.0
2019-11-19 10:40:00,56.04,56.06,55.88,55.9,25477.0,47.7287,47.7458,47.5925,47.6095,25477.0
2019-11-19 10:50:00,55.92,55.97,55.85,55.95,27703.0,47.6265,47.6691,47.5669,47.6521,27703.0
2019-11-19 11:00:00,55.95,55.97,55.87,55.94,29843.0,47.6521,47.6691,47.584,47.6436,29843.0
2019-11-19 11:10:00,55.95,56.16,55.9,56.16,33711.0,47.6521,47.8309,47.6095,47.8309,33711.0
2019-11-19 11:20:00,56.17,56.19,56.09,56.17,24951.0,47.8395,47.8565,47.7713,47.8395,24951.0
2019-11-19 11:30:00,56.18,56.37,56.17,56.3,29617.0,47.848,48.0098,47.8395,47.9502,29617.0
2019-11-19 11:40:00,56.32,56.34,56.15,56.17,24853.0,47.9672,47.9842,47.8224,47.8395,24853.0
2019-11-19 11:50:00,56.19,56.25,56.18,56.23,24333.0,47.8565,47.9076,47.848,47.8906,24333.0
2019-11-19 12:00:00,56.23,56.24,56.07,56.18,24843.0,47.8906,47.8991,47.7543,47.848,24843.0
2019-11-19 12:10:00,56.18,56.22,56.12,56.13,23826.0,47.848,47.882,47.7969,47.8054,23826.0
2019-11-19 12:20:00,56.13,56.23,56.12,56.16,22787.0,47.8054,47.8906,47.7969,47.8309,22787.0
2019-11-19 12:30:00,56.16,56.19,56.11,56.16,14321.0,47.8309,47.8565,47.7884,47.8309,14321.0
2019-11-19 12:40:00,56.15,56.17,56.1,56.14,13748.0,47.8224,47.8395,47.7798,47.8139,13748.0
2019-11-19 12:50:00,56.14,56.17,56.09,56.11,15211.0,47.8139,47.8395,47.7713,47.7884,15211.0
2019-11-19 13:00:00,56.1,56.11,56.04,56.09,16580.0,47.7798,47.7884,47.7287,47.7713,16580.0
2019-11-19 13:10:00,56.09,56.16,56.07,56.12,15926.0,47.7713,47.8309,47.7543,47.7969,15926.0
2019-11-19 13:20:00,56.12,56.12,56.07,56.08,14357.0,47.7969,47.7969,47.7543,47.7628,14357.0
2019-11-19 13:30:00,56.08,56.09,56.03,56.07,15704.0,47.7628,47.7713,47.7202,47.7543,15704.0
2019-11-19 13:40:00,56.08,56.09,56.03,56.08,16667.0,47.7628,47.7713,47.7202,47.7628,16667.0
2019-11-19 13:50:00,56.08,56.09,56.05,56.07,18294.0,47.7628,47.7713,47.7373,47.7543,18294.0
2019-11-19 14:00:00,56.08,56.15,55.97,55.97,48508.0,47.7628,47.8224,47.6691,47.6691,48508.0
2019-11-19 14:10:00,55.98,55.99,55.89,55.9,23467.0,47.6776,47.6862,47.601,47.6095,23467.0
2019-11-19 14:20:00,55.9,55.92,55.84,55.92,28230.0,47.6095,47.6265,47.5584,47.6265,28230.0
2019-11-19 14:30:00,55.91,55.93,55.88,55.91,18978.0,47.618,47.6351,47.5925,47.618,18978.0
2019-11-19 14:40:00,55.9,55.9,55.79,55.84,27337.0,47.6095,47.6095,47.5158,47.5584,27337.0
2019-11-19 14:50:00,55.84,55.9,55.79,55.9,36495.0,47.5584,47.6095,47.5158,47.6095,36495.0
2019-11-19 15:00:00,55.89,55.95,55.89,55.91,23323.0,47.601,47.6521,47.601,47.618,23323.0
2019-11-19 15:10:00,55.91,55.96,55.87,55.91,38114.0,47.618,47.6606,47.584,47.618,38114.0
2019-11-19 15:20:00,55.9,55.9,55.78,55.8,38965.0,47.6095,47.6095,47.5073,47.5243,38965.0
2019-11-19 15:30:00,55.79,55.92,55.76,55.85,64252.0,47.5158,47.6265,47.4903,47.5669,64252.0
2019-11-19 15:40:00,55.85,55.87,55.75,55.76,59816.0,47.5669,47.584,47.4818,47.4903,59816.0
2019-11-19 15:50:00,55.75,55.79,55.65,55.68,183786.0,47.4818,47.5158,47.3966,47.4221,183786.0
2019-11-20 09:30:00,55.31,55.57,55.24,55.48,79229.0,47.107,47.3284,47.0474,47.2518,79229.0
2019-11-20 09:40:00,55.48,55.6,55.33,55.55,35412.0,47.2518,47.354,47.124,47.3114,35412.0
2019-11-20 09:50:00,55.55,55.59,55.42,55.47,60191.0,47.3114,47.3455,47.2007,47.2433,60191.0
2019-11-20 10:00:00,55.5,55.53,55.34,55.41,28259.0,47.2688,47.2944,47.1326,47.1922,28259.0
2019-11-20 10:10:00,55.4,55.44,55.31,55.34,25333.0,47.1837,47.2177,47.107,47.1326,25333.0
2019-11-20 10:20:00,55.34,55.39,55.3,55.31,33138.0,47.1326,47.1751,47.0985,47.107,33138.0
2019-11-20 10:30:00,55.33,55.41,55.31,55.4,39732.0,47.124,47.1922,47.107,47.1837,39732.0
2019-11-20 10:40:00,55.4,55.52,55.37,55.49,47689.0,47.1837,47.2859,47.1581,47.2603,47689.0
2019-11-20 10:50:00,55.5,55.51,55.41,55.44,22773.0,47.2688,47.2773,47.1922,47.2177,22773.0
2019-11-20 11:00:00,55.44,55.55,55.43,55.51,29882.0,47.2177,47.3114,47.2092,47.2773,29882.0
2019-11-20 11:10:00,55.5,55.6,55.43,55.54,24125.0,47.2688,47.354,47.2092,47.3029,24125.0
2019-11-20 11:20:00,55.53,55.7,55.53,55.67,21856.0,47.2944,47.4392,47.2944,47.4136,21856.0
2019-11-20 11:30:00,55.66,55.72,55.59,55.7,27039.0,47.4051,47.4562,47.3455,47.4392,27039.0
2019-11-20 11:40:00,55.71,55.81,55.69,55.74,25592.0,47.4477,47.5329,47.4307,47.4732,25592.0
2019-11-20 11:50:00,55.73,55.74,55.62,55.65,21238.0,47.4647,47.4732,47.371,47.3966,21238.0
2019-11-20 12:00:00,55.63,55.65,55.57,55.59,14372.0,47.3795,47.3966,47.3284,47.3455,14372.0
2019-11-20 12:10:00,55.58,55.62,55.56,55.6,10875.0,47.337,47.371,47.3199,47.354,10875.0
2019-11-20 12:20:00,55.59,55.59,55.48,55.56,21828.0,47.3455,47.3455,47.2518,47.3199,21828.0
2019-11-20 12:30:00,55.55,55.63,55.53,55.61,13215.0,47.3114,47.3795,47.2944,47.3625,13215.0
2019-11-20 12:40:00,55.6,55.62,55.57,55.58,9548.0,47.354,47.371,47.3284,47.337,9548.0
2019-11-20 12:50:00,55.58,55.59,55.29,55.4,22612.0,47.337,47.3455,47.09,47.1837,22612.0
2019-11-20 13:00:00,55.4,55.41,55.22,55.22,13500.0,47.1837,47.1922,47.0304,47.0304,13500.0
2019-11-20 13:10:00,55.21,55.24,55.11,55.12,20071.0,47.0218,47.0474,46.9367,46.9452,20071.0
2019-11-20 13:20:00,55.12,55.26,55.08,55.21,13932.0,46.9452,47.0644,46.9111,47.0218,13932.0
2019-11-20 13:30:00,55.18,55.22,55.11,55.16,15372.0,46.9963,47.0304,46.9367,46.9793,15372.0
2019-11-20 13:40:00,55.14,55.23,55.11,55.21,21414.0,46.9622,47.0389,46.9367,47.0218,21414.0
2019-11-20 13:50:00,55.23,55.38,55.22,55.35,15720.0,47.0389,47.1666,47.0304,47.1411,15720.0
2019-11-20 14:00:00,55.35,55.4,55.29,55.38,12192.0,47.1411,47.1837,47.09,47.1666,12192.0
2019-11-20 14:10:00,55.39,55.51,55.38,55.45,16523.0,47.1751,47.2773,47.1666,47.2262,16523.0
2019-11-20 14:20:00,55.45,55.52,55.45,55.48,13279.0,47.2262,47.2859,47.2262,47.2518,13279.0
2019-11-20 14:30:00,55.48,55.54,55.47,55.48,17996.0,47.2518,47.3029,47.2433,47.2518,17996.0
2019-11-20 14:40:00,55.48,55.55,55.41,55.41,23920.0,47.2518,47.3114,47.1922,47.1922,23920.0
2019-11-20 14:50:00,55.41,55.52,55.39,55.45,45995.0,47.1922,47.2859,47.1751,47.2262,45995.0
2019-11-20 15:00:00,55.45,55.54,55.45,55.49,23334.0,47.2262,47.3029,47.2262,47.2603,23334.0
2019-11-20 15:10:00,55.49,55.54,55.47,55.47,26319.0,47.2603,47.3029,47.2433,47.2433,26319.0
2019-11-20 15:20:00,55.47,55.5,55.42,55.44,24918.0,47.2433,47.2688,47.2007,47.2177,24918.0
2019-11-20 15:30:00,55.44,55.48,55.39,55.43,75535.0,47.2177,47.2518,47.1751,47.2092,75535.0
2019-11-20 15:40:00,55.43,55.5,55.42,55.42,61074.0,47.2092,47.2688,47.2007,47.2007,61074.0
2019-11-20 15:50:00,55.42,55.46,55.36,55.41,142711.0,47.2007,47.2348,47.1496,47.1922,142711.0
2019-11-21 09:30:00,55.42,55.42,55.05,55.19,39955.0,47.2007,47.2007,46.8856,47.0048,39955.0
2019-11-21 09:40:00,55.14,55.56,55.14,55.54,29205.0,46.9622,47.3199,46.9622,47.3029,29205.0
2019-11-21 09:50:00,55.53,55.62,55.28,55.36,39350.0,47.2944,47.371,47.0815,47.1496,39350.0
2019-11-21 10:00:00,55.36,55.5,55.18,55.18,24713.0,47.1496,47.2688,46.9963,46.9963,24713.0
2019-11-21 10:10:00,55.18,55.21,54.94,54.94,47393.0,46.9963,47.0218,46.7919,46.7919,47393.0
2019-11-21 10:20:00,54.95,55.0,54.87,54.89,51402.0,46.8004,46.843,46.7323,46.7493,51402.0
2019-11-21 10:30:00,54.88,55.12,54.86,55.04,32641.0,46.7408,46.9452,46.7237,46.8771,32641.0
2019-11-21 10:40:00,55.05,55.14,55.02,55.12,35619.0,46.8856,46.9622,46.86,46.9452,35619.0
2019-11-21 10:50:00,55.12,55.13,54.96,55.07,45555.0,46.9452,46.9537,46.8089,46.9026,45555.0
2019-11-21 11:00:00,55.06,55.21,55.02,55.12,22181.0,46.8941,47.0218,46.86,46.9452,22181.0
2019-11-21 11:10:00,55.11,55.19,55.06,55.19,20110.0,46.9367,47.0048,46.8941,47.0048,20110.0
2019-11-21 11:20:00,55.19,55.26,55.18,55.18,16833.0,47.0048,47.0644,46.9963,46.9963,16833.0
2019-11-21 11:30:00,55.17,55.31,55.14,55.29,25372.0,46.9878,47.107,46.9622,47.09,25372.0
2019-11-21 11:40:00,55.29,55.36,55.26,55.33,16173.0,47.09,47.1496,47.0644,47.124,16173.0
2019-11-21 11:50:00,55.33,55.35,55.19,55.2,16627.0,47.124,47.1411,47.0048,47.0133,16627.0
2019-11-21 12:00:00,55.21,55.43,55.19,55.43,15949.0,47.0218,47.2092,47.0048,47.2092,15949.0
2019-11-21 12:10:00,55.43,55.5,55.39,55.48,20764.0,47.2092,47.2688,47.1751,47.2518,20764.0
2019-11-21 12:20:00,55.46,55.47,55.32,55.33,46844.0,47.2348,47.2433,47.1155,47.124,46844.0
2019-11-21 12:30:00,55.33,55.44,55.29,55.37,36708.0,47.124,47.2177,47.09,47.1581,36708.0
2019-11-21 12:40:00,55.38,55.39,55.28,55.34,98043.0,47.1666,47.1751,47.0815,47.1326,98043.0
2019-11-21 12:50:00,55.34,55.43,55.32,55.38,44308.0,47.1326,47.2092,47.1155,47.1666,44308.0
2019-11-21 13:00:00,55.38,55.53,55.37,55.53,29144.0,47.1666,47.2944,47.1581,47.2944,29144.0
2019-11-21 13:10:00,55.53,55.58,55.51,55.57,21047.0,47.2944,47.337,47.2773,47.3284,21047.0
2019-11-21 13:20:00,55.56,55.58,55.48,55.5,13835.0,47.3199,47.337,47.2518,47.2688,13835.0
2019-11-21 13:30:00,55.5,55.56,55.47,55.48,20081.0,47.2688,47.3199,47.2433,47.2518,20081.0
2019-11-21 13:40:00,55.49,55.57,55.49,55.54,20062.0,47.2603,47.3284,47.2603,47.3029,20062.0
2019-11-21 13:50:00,55.54,55.56,55.5,55.51,22261.0,47.3029,47.3199,47.2688,47.2773,22261.0
2019-11-21 14:00:00,55.51,55.51,55.37,55.46,15022.0,47.2773,47.2773,47.1581,47.2348,15022.0
2019-11-21 14:10:00,55.45,55.47,55.38,55.39,27569.0,47.2262,47.2433,47.1666,47.1751,27569.0
2019-11-21 14:20:00,55.4,55.4,55.34,55.35,22338.0,47.1837,47.1837,47.1326,47.1411,22338.0
2019-11-21 14:30:00,55.35,55.36,55.29,55.29,22270.0,47.1411,47.1496,47.09,47.09,22270.0
2019-11-21 14:40:00,55.29,55.33,55.24,55.32,23631.0,47.09,47.124,47.0474,47.1155,23631.0
2019-11-21 14:50:00,55.31,55.34,55.28,55.31,27886.0,47.107,47.1326,47.0815,47.107,27886.0
2019-11-21 15:00:00,55.32,55.36,55.21,55.23,42290.0,47.1155,47.1496,47.0218,47.0389,42290.0
2019-11-21 15:10:00,55.23,55.31,55.23,55.25,25953.0,47.0389,47.107,47.0389,47.0559,25953.0
2019-11-21 15:20:00,55.26,55.31,55.23,55.23,26619.0,47.0644,47.107,47.0389,47.0389,26619.0
2019-11-21 15:30:00,55.24,55.3,55.19,55.22,68836.0,47.0474,47.0985,47.0048,47.0304,68836.0
2019-11-21 15:40:00,55.22,55.32,55.21,55.29,47003.0,47.0304,47.1155,47.0218,47.09,47003.0
2019-11-21 15:50:00,55.29,55.29,55.16,55.17,232613.0,47.09,47.09,46.9793,46.9878,232613.0
2019-11-22 09:30:00,55.33,55.54,55.25,55.39,45464.0,47.124,47.3029,47.0559,47.1751,45464.0
2019-11-22 09:40:00,55.38,55.87,55.31,55.74,31260.0,47.1666,47.584,47.107,47.4732,31260.0
2019-11-22 09:50:00,55.75,55.99,55.69,55.72,38649.0,47.4818,47.6862,47.4307,47.4562,38649.0
2019-11-22 10:00:00,55.66,55.89,55.57,55.78,36193.0,47.4051,47.601,47.3284,47.5073,36193.0
2019-11-22 10:10:00,55.75,55.75,55.63,55.64,44163.0,47.4818,47.4818,47.3795,47.3881,44163.0
2019-11-22 10:20:00,55.64,55.69,55.55,55.6,37851.0,47.3881,47.4307,47.3114,47.354,37851.0
2019-11-22 10:30:00,55.6,55.72,55.51,55.52,47135.0,47.354,47.4562,47.2773,47.2859,47135.0
2019-11-22 10:40:00,55.55,55.7,55.55,55.61,35563.0,47.3114,47.4392,47.3114,47.3625,35563.0
2019-11-22 10:50:00,55.59,55.69,55.49,55.64,31222.0,47.3455,47.4307,47.2603,47.3881,31222.0
2019-11-22 11:00:00,55.65,55.67,55.56,55.65,26556.0,47.3966,47.4136,47.3199,47.3966,26556.0
2019-11-22 11:10:00,55.65,55.68,55.52,55.54,34227.0,47.3966,47.4221,47.2859,47.3029,34227.0
2019-11-22 11:20:00,55.55,55.64,55.54,55.59,27062.0,47.3114,47.3881,47.3029,47.3455,27062.0
2019-11-22 11:30:00,55.59,55.64,55.52,55.64,24931.0,47.3455,47.3881,47.2859,47.3881,24931.0
2019-11-22 11:40:00,55.63,55.65,55.48,55.61,29220.0,47.3795,47.3966,47.2518,47.3625,29220.0
2019-11-22 11:50:00,55.62,55.68,55.58,55.61,25029.0,47.371,47.4221,47.337,47.3625,25029.0
2019-11-22 12:00:00,55.6,55.65,55.49,55.51,29797.0,47.354,47.3966,47.2603,47.2773,29797.0
2019-11-22 12:10:00,55.49,55.53,55.46,55.5,23364.0,47.2603,47.2944,47.2348,47.2688,23364.0
2019-11-22 12:20:00,55.5,55.59,55.49,55.55,20842.0,47.2688,47.3455,47.2603,47.3114,20842.0
2019-11-22 12:30:00,55.55,55.57,55.49,55.52,28783.0,47.3114,47.3284,47.2603,47.2859,28783.0
2019-11-22 12:40:00,55.53,55.59,55.5,55.51,43298.0,47.2944,47.3455,47.2688,47.2773,43298.0
2019-11-22 12:50:00,55.52,55.64,55.51,55.58,56684.0,47.2859,47.3881,47.2773,47.337,56684.0
2019-11-22 13:00:00,55.57,55.59,55.53,55.54,19306.0,47.3284,47.3455,47.2944,47.3029,19306.0
2019-11-22 13:10:00,55.55,55.59,55.55,55.57,21200.0,47.3114,47.3455,47.3114,47.3284,21200.0
2019-11-22 13:20:00,55.57,55.59,55.54,55.58,34591.0,47.3284,47.3455,47.3029,47.337,34591.0
2019-11-22 13:30:00,55.58,55.66,55.56,55.57,20993.0,47.337,47.4051,47.3199,47.3284,20993.0
2019-11-22 13:40:00,55.57,55.61,55.54,55.56,27342.0,47.3284,47.3625,47.3029,47.3199,27342.0
2019-11-22 13:50:00,55.55,55.63,55.54,55.59,25175.0,47.3114,47.3795,47.3029,47.3455,25175.0
2019-11-22 14:00:00,55.58,55.66,55.54,55.63,26074.0,47.337,47.4051,47.3029,47.3795,26074.0
2019-11-22 14:10:00,55.63,55.66,55.59,55.65,23791.0,47.3795,47.4051,47.3455,47.3966,23791.0
2019-11-22 14:20:00,55.65,55.68,55.58,55.64,26184.0,47.3966,47.4221,47.337,47.3881,26184.0
2019-11-22 14:30:00,55.64,55.71,55.62,55.66,25195.0,47.3881,47.4477,47.371,47.4051,25195.0
2019-11-22 14:40:00,55.66,55.66,55.61,55.62,27093.0,47.4051,47.4051,47.3625,47.371,27093.0
2019-11-22 14:50:00,55.62,55.66,55.58,55.64,22384.0,47.371,47.4051,47.337,47.3881,22384.0
2019-11-22 15:00:00,55.64,55.66,55.63,55.64,22155.0,47.3881,47.4051,47.3795,47.3881,22155.0
2019-11-22 15:10:00,55.63,55.76,55.63,55.72,67023.0,47.3795,47.4903,47.3795,47.4562,67023.0
2019-11-22 15:20:00,55.72,55.73,55.64,55.73,31860.0,47.4562,47.4647,47.3881,47.4647,31860.0
2019-11-22 15:30:00,55.72,55.76,55.66,55.75,56610.0,47.4562,47.4903,47.4051,47.4818,56610.0
2019-11-22 15:40:00,55.75,55.83,55.67,55.71,81018.0,47.4818,47.5499,47.4136,47.4477,81018.0
2019-11-22 15:50:00,55.71,55.73,55.63,55.68,131371.0,47.4477,47.4647,47.3795,47.4221,131371.0
2019-11-25 09:30:00,55.99,55.99,55.62,55.89,30349.0,47.6862,47.6862,47.371,47.601,30349.0
2019-11-25 09:40:00,55.93,56.11,55.87,56.08,47332.0,47.6351,47.7884,47.584,47.7628,47332.0
2019-11-25 09:50:00,56.07,56.07,55.86,56.0,20631.0,47.7543,47.7543,47.5754,47.6947,20631.0
2019-11-25 10:00:00,56.0,56.2,55.99,56.19,22148.0,47.6947,47.865,47.6862,47.8565,22148.0
2019-11-25 10:10:00,56.19,56.32,56.19,56.29,19797.0,47.8565,47.9672,47.8565,47.9417,19797.0
2019-11-25 10:20:00,56.27,56.4,56.26,56.36,37347.0,47.9246,48.0354,47.9161,48.0013,37347.0
2019-11-25 10:30:00,56.38,56.44,56.29,56.3,25641.0,48.0183,48.0694,47.9417,47.9502,25641.0
2019-11-25 10:40:00,56.32,56.38,56.27,56.32,18021.0,47.9672,48.0183,47.9246,47.9672,18021.0
2019-11-25 10:50:00,56.32,56.44,56.21,56.21,29335.0,47.9672,48.0694,47.8735,47.8735,29335.0
2019-11-25 11:00:00,56.22,56.25,56.12,56.15,54688.0,47.882,47.9076,47.7969,47.8224,54688.0
2019-11-25 11:10:00,56.15,56.24,56.11,56.17,76010.0,47.8224,47.8991,47.7884,47.8395,76010.0
2019-11-25 11:20:00,56.19,56.41,56.19,56.34,74650.0,47.8565,48.0439,47.8565,47.9842,74650.0
2019-11-25 11:30:00,56.32,56.39,56.29,56.33,41947.0,47.9672,48.0268,47.9417,47.9757,41947.0
2019-11-25 11:40:00,56.32,56.4,56.3,56.38,75451.0,47.9672,48.0354,47.9502,48.0183,75451.0
2019-11-25 11:50:00,56.38,56.42,56.33,56.4,27270.0,48.0183,48.0524,47.9757,48.0354,27270.0
2019-11-25 12:00:00,56.4,56.47,56.39,56.47,13432.0,48.0354,48.095,48.0268,48.095,13432.0
2019-11-25 12:10:00,56.48,56.48,56.38,56.43,14734.0,48.1035,48.1035,48.0183,48.0609,14734.0
2019-11-25 12:20:00,56.43,56.46,56.31,56.33,15332.0,48.0609,48.0865,47.9587,47.9757,15332.0
2019-11-25 12:30:00,56.33,56.33,56.2,56.3,24586.0,47.9757,47.9757,47.865,47.9502,24586.0
2019-11-25 12:40:00,56.3,56.4,56.26,56.38,23869.0,47.9502,48.0354,47.9161,48.0183,23869.0
2019-11-25 12:50:00,56.38,56.44,56.32,56.41,14528.0,48.0183,48.0694,47.9672,48.0439,14528.0
2019-11-25 13:00:00,56.42,56.49,56.42,56.45,17082.0,48.0524,48.112,48.0524,48.0779,17082.0
2019-11-25 13:10:00,56.45,56.46,56.41,56.44,9924.0,48.0779,48.0865,48.0439,48.0694,9924.0
2019-11-25 13:20:00,56.44,56.49,56.4,56.46,9206.0,48.0694,48.112,48.0354,48.0865,9206.0
2019-11-25 13:30:00,56.46,56.48,56.41,56.48,10351.0,48.0865,48.1035,48.0439,48.1035,10351.0
2019-11-25 13:40:00,56.47,56.49,56.39,56.39,19740.0,48.095,48.112,48.0268,48.0268,19740.0
2019-11-25 13:50:00,56.4,56.43,56.37,56.41,15825.0,48.0354,48.0609,48.0098,48.0439,15825.0
2019-11-25 14:00:00,56.4,56.42,56.37,56.4,20018.0,48.0354,48.0524,48.0098,48.0354,20018.0
2019-11-25 14:10:00,56.4,56.4,56.35,56.38,16376.0,48.0354,48.0354,47.9928,48.0183,16376.0
2019-11-25 14:20:00,56.38,56.44,56.37,56.4,19667.0,48.0183,48.0694,48.0098,48.0354,19667.0
2019-11-25 14:30:00,56.41,56.45,56.34,56.36,19820.0,48.0439,48.0779,47.9842,48.0013,19820.0
2019-11-25 14:40:00,56.36,56.4,56.3,56.33,18252.0,48.0013,48.0354,47.9502,47.9757,18252.0
2019-11-25 14:50:00,56.33,56.4,56.32,56.36,19770.0,47.9757,48.0354,47.9672,48.0013,19770.0
2019-11-25 15:00:00,56.37,56.37,56.33,56.34,22333.0,48.0098,48.0098,47.9757,47.9842,22333.0
2019-11-25 15:10:00,56.34,56.38,56.33,56.36,24753.0,47.9842,48.0183,47.9757,48.0013,24753.0
2019-11-25 15:20:00,56.36,56.44,56.32,56.42,27485.0,48.0013,48.0694,47.9672,48.0524,27485.0
2019-11-25 15:30:00,56.43,56.45,56.38,56.43,58446.0,48.0609,48.0779,48.0183,48.0609,58446.0
2019-11-25 15:40:00,56.44,56.44,56.35,56.36,57550.0,48.0694,48.0694,47.9928,48.0013,57550.0
2019-11-25 15:50:00,56.35,56.39,56.21,56.33,263462.0,47.9928,48.0268,47.8735,47.9757,263462.0
2019-11-26 09:30:00,56.24,56.24,55.78,55.81,49105.0,47.8991,47.8991,47.5073,47.5329,49105.0
2019-11-26 09:40:00,55.84,55.94,55.64,55.92,27253.0,47.5584,47.6436,47.3881,47.6265,27253.0
2019-11-26 09:50:00,55.92,55.97,55.86,55.94,35423.0,47.6265,47.6691,47.5754,47.6436,35423.0
2019-11-26 10:00:00,55.91,55.93,55.79,55.85,20807.0,47.618,47.6351,47.5158,47.5669,20807.0
2019-11-26 10:10:00,55.84,55.84,55.7,55.72,30946.0,47.5584,47.5584,47.4392,47.4562,30946.0
2019-11-26 10:20:00,55.74,55.76,55.69,55.69,25351.0,47.4732,47.4903,47.4307,47.4307,25351.0
2019-11-26 10:30:00,55.69,55.73,55.56,55.58,30731.0,47.4307,47.4647,47.3199,47.337,30731.0
2019-11-26 10:40:00,55.57,55.83,55.54,55.8,40345.0,47.3284,47.5499,47.3029,47.5243,40345.0
2019-11-26 10:50:00,55.79,55.83,55.66,55.83,24655.0,47.5158,47.5499,47.4051,47.5499,24655.0
2019-11-26 11:00:00,55.83,55.86,55.71,55.73,24632.0,47.5499,47.5754,47.4477,47.4647,24632.0
2019-11-26 11:10:00,55.73,55.83,55.67,55.77,18934.0,47.4647,47.5499,47.4136,47.4988,18934.0
2019-11-26 11:20:00,55.75,55.77,55.55,55.59,30888.0,47.4818,47.4988,47.3114,47.3455,30888.0
2019-11-26 11:30:00,55.59,55.65,55.5,55.52,81173.0,47.3455,47.3966,47.2688,47.2859,81173.0
2019-11-26 11:40:00,55.53,55.69,55.46,55.69,183854.0,47.2944,47.4307,47.2348,47.4307,183854.0
2019-11-26 11:50:00,55.69,55.73,55.6,55.61,63830.0,47.4307,47.4647,47.354,47.3625,63830.0
2019-11-26 12:00:00,55.61,55.63,55.53,55.6,138838.0,47.3625,47.3795,47.2944,47.354,138838.0
2019-11-26 12:10:00,55.6,55.62,55.52,55.52,61976.0,47.354,47.371,47.2859,47.2859,61976.0
2019-11-26 12:20:00,55.52,55.55,55.41,55.51,87200.0,47.2859,47.3114,47.1922,47.2773,87200.0
2019-11-26 12:30:00,55.51,55.52,55.39,55.45,90956.0,47.2773,47.2859,47.1751,47.2262,90956.0
2019-11-26 12:40:00,55.45,55.46,55.03,55.19,130357.0,47.2262,47.2348,46.8685,47.0048,130357.0
2019-11-26 12:50:00,55.23,55.25,54.35,54.48,192481.0,47.0389,47.0559,46.2894,46.4001,192481.0
2019-11-26 13:00:00,54.48,54.52,54.01,54.04,186197.0,46.4001,46.4342,45.9998,46.0254,186197.0
2019-11-26 13:10:00,54.03,54.16,53.76,54.06,281296.0,46.0168,46.1276,45.7869,46.0424,281296.0
2019-11-26 13:20:00,54.06,54.3,54.06,54.17,78804.0,46.0424,46.2468,46.0424,46.1361,78804.0
2019-11-26 13:30:00,54.17,54.3,54.15,54.2,60006.0,46.1361,46.2468,46.119,46.1616,60006.0
2019-11-26 13:40:00,54.18,54.22,54.02,54.05,28470.0,46.1446,46.1787,46.0083,46.0339,28470.0
2019-11-26 13:50:00,54.05,54.22,54.02,54.03,44707.0,46.0339,46.1787,46.0083,46.0168,44707.0
2019-11-26 14:00:00,54.02,54.09,54.01,54.08,34329.0,46.0083,46.0679,45.9998,46.0594,34329.0
2019-11-26 14:10:00,54.07,54.13,53.92,54.09,152171.0,46.0509,46.102,45.9232,46.0679,152171.0
2019-11-26 14:20:00,54.09,54.15,53.88,53.9,56359.0,46.0679,46.119,45.8891,45.9061,56359.0
2019-11-26 14:30:00,53.91,54.07,53.91,54.0,35691.0,45.9146,46.0509,45.9146,45.9913,35691.0
2019-11-26 14:40:00,54.01,54.14,53.99,54.06,79928.0,45.9998,46.1105,45.9828,46.0424,79928.0
2019-11-26 14:50:00,54.06,54.13,54.05,54.07,35717.0,46.0424,46.102,46.0339,46.0509,35717.0
2019-11-26 15:00:00,54.07,54.1,54.01,54.08,64012.0,46.0509,46.0765,45.9998,46.0594,64012.0
2019-11-26 15:10:00,54.08,54.1,54.03,54.09,45011.0,46.0594,46.0765,46.0168,46.0679,45011.0
2019-11-26 15:20:00,54.09,54.16,54.06,54.14,75368.0,46.0679,46.1276,46.0424,46.1105,75368.0
2019-11-26 15:30:00,54.13,54.41,54.12,54.4,102824.0,46.102,46.3405,46.0935,46.332,102824.0
2019-11-26 15:40:00,54.39,54.44,54.22,54.22,152383.0,46.3235,46.366,46.1787,46.1787,152383.0
2019-11-26 15:50:00,54.23,54.41,54.2,54.22,675049.0,46.1872,46.3405,46.1616,46.1787,675049.0
2019-11-27 09:30:00,54.21,54.5,54.15,54.48,90917.0,46.1701,46.4171,46.119,46.4001,90917.0
2019-11-27 09:40:00,54.49,54.82,54.49,54.66,40354.0,46.4086,46.6897,46.4086,46.5534,40354.0
2019-11-27 09:50:00,54.66,54.7,54.36,54.38,24139.0,46.5534,46.5875,46.2979,46.3149,24139.0
2019-11-27 10:00:00,54.41,54.67,54.41,54.45,21533.0,46.3405,46.5619,46.3405,46.3746,21533.0
2019-11-27 10:10:00,54.45,54.58,54.43,54.54,21159.0,46.3746,46.4853,46.3575,46.4512,21159.0
2019-11-27 10:20:00,54.53,54.74,54.48,54.73,34481.0,46.4427,46.6215,46.4001,46.613,34481.0
2019-11-27 10:30:00,54.74,54.79,54.64,54.65,21635.0,46.6215,46.6641,46.5364,46.5449,21635.0
2019-11-27 10:40:00,54.66,54.7,54.58,54.62,20239.0,46.5534,46.5875,46.4853,46.5193,20239.0
2019-11-27 10:50:00,54.61,54.79,54.55,54.79,27775.0,46.5108,46.6641,46.4597,46.6641,27775.0
2019-11-27 11:00:00,54.77,54.83,54.74,54.8,28102.0,46.6471,46.6982,46.6215,46.6726,28102.0
2019-11-27 11:10:00,54.8,54.82,54.72,54.72,37574.0,46.6726,46.6897,46.6045,46.6045,37574.0
2019-11-27 11:20:00,54.73,54.77,54.59,54.59,18934.0,46.613,46.6471,46.4938,46.4938,18934.0
2019-11-27 11:30:00,54.59,54.66,54.55,54.62,18326.0,46.4938,46.5534,46.4597,46.5193,18326.0
2019-11-27 11:40:00,54.62,54.7,54.59,54.69,19029.0,46.5193,46.5875,46.4938,46.579,19029.0
2019-11-27 11:50:00,54.69,54.7,54.62,54.63,22606.0,46.579,46.5875,46.5193,46.5279,22606.0
2019-11-27 12:00:00,54.63,54.79,54.63,54.76,21388.0,46.5279,46.6641,46.5279,46.6386,21388.0
2019-11-27 12:10:00,54.76,54.84,54.76,54.76,17814.0,46.6386,46.7067,46.6386,46.6386,17814.0
2019-11-27 12:20:00,54.76,54.81,54.74,54.78,17128.0,46.6386,46.6812,46.6215,46.6556,17128.0
2019-11-27 12:30:00,54.79,54.89,54.78,54.86,14382.0,46.6641,46.7493,46.6556,46.7237,14382.0
2019-11-27 12:40:00,54.86,54.91,54.85,54.87,13124.0,46.7237,46.7663,46.7152,46.7323,13124.0
2019-11-27 12:50:00,54.88,54.9,54.84,54.86,16428.0,46.7408,46.7578,46.7067,46.7237,16428.0
2019-11-27 13:00:00,54.86,54.91,54.86,54.88,13727.0,46.7237,46.7663,46.7237,46.7408,13727.0
2019-11-27 13:10:00,54.87,54.93,54.85,54.87,15519.0,46.7323,46.7834,46.7152,46.7323,15519.0
2019-11-27 13:20:00,54.88,54.9,54.86,54.87,16258.0,46.7408,46.7578,46.7237,46.7323,16258.0
2019-11-27 13:30:00,54.88,54.91,54.85,54.87,21174.0,46.7408,46.7663,46.7152,46.7323,21174.0
2019-11-27 13:40:00,54.87,54.95,54.85,54.95,21278.0,46.7323,46.8004,46.7152,46.8004,21278.0
2019-11-27 13:50:00,54.94,54.95,54.9,54.93,12341.0,46.7919,46.8004,46.7578,46.7834,12341.0
2019-11-27 14:00:00,54.92,54.93,54.88,54.92,17791.0,46.7748,46.7834,46.7408,46.7748,17791.0
2019-11-27 14:10:00,54.92,54.97,54.91,54.96,16130.0,46.7748,46.8174,46.7663,46.8089,16130.0
2019-11-27 14:20:00,54.97,54.98,54.95,54.97,16520.0,46.8174,46.826,46.8004,46.8174,16520.0
2019-11-27 14:30:00,54.98,54.98,54.94,54.98,16937.0,46.826,46.826,46.7919,46.826,16937.0
2019-11-27 14:40:00,54.98,55.07,54.97,55.04,15768.0,46.826,46.9026,46.8174,46.8771,15768.0
2019-11-27 14:50:00,55.04,55.04,55.0,55.03,21255.0,46.8771,46.8771,46.843,46.8685,21255.0
2019-11-27 15:00:00,55.03,55.13,55.01,55.13,34666.0,46.8685,46.9537,46.8515,46.9537,34666.0
2019-11-27 15:10:00,55.14,55.15,55.12,55.14,20975.0,46.9622,46.9707,46.9452,46.9622,20975.0
2019-11-27 15:20:00,55.14,55.19,55.13,55.18,25819.0,46.9622,47.0048,46.9537,46.9963,25819.0
2019-11-27 15:30:00,55.18,55.22,55.16,55.16,53503.0,46.9963,47.0304,46.9793,46.9793,53503.0
2019-11-27 15:40:00,55.17,55.25,55.16,55.23,48368.0,46.9878,47.0559,46.9793,47.0389,48368.0
2019-11-27 15:50:00,55.24,55.26,55.16,55.22,176299.0,47.0474,47.0644,46.9793,47.0304,176299.0
2019-11-29 09:30:00,54.92,55.23,54.75,55.21,40972.0,46.7748,47.0389,46.6301,47.0218,40972.0
2019-11-29 09:40:00,55.16,55.17,54.85,55.04,25970.0,46.9793,46.9878,46.7152,46.8771,25970.0
2019-11-29 09:50:00,55.1,55.27,55.05,55.17,16677.0,46.9282,47.0729,46.8856,46.9878,16677.0
2019-11-29 10:00:00,55.1,55.17,55.04,55.12,15948.0,46.9282,46.9878,46.8771,46.9452,15948.0
2019-11-29 10:10:00,55.14,55.23,55.06,55.1,11074.0,46.9622,47.0389,46.8941,46.9282,11074.0
2019-11-29 10:20:00,55.08,55.18,55.05,55.18,22722.0,46.9111,46.9963,46.8856,46.9963,22722.0
2019-11-29 10:30:00,55.19,55.25,55.14,55.2,24572.0,47.0048,47.0559,46.9622,47.0133,24572.0
2019-11-29 10:40:00,55.2,55.21,55.13,55.14,19106.0,47.0133,47.0218,46.9537,46.9622,19106.0
2019-11-29 10:50:00,55.15,55.19,55.12,55.16,30316.0,46.9707,47.0048,46.9452,46.9793,30316.0
2019-11-29 11:00:00,55.15,55.16,55.08,55.12,43474.0,46.9707,46.9793,46.9111,46.9452,43474.0
2019-11-29 11:10:00,55.12,55.16,55.05,55.09,12755.0,46.9452,46.9793,46.8856,46.9196,12755.0
2019-11-29 11:20:00,55.09,55.14,55.07,55.09,18989.0,46.9196,46.9622,46.9026,46.9196,18989.0
2019-11-29 11:30:00,55.07,55.16,55.07,55.16,3885.0,46.9026,46.9793,46.9026,46.9793,3885.0
2019-11-29 11:40:00,55.15,55.19,55.12,55.13,12705.0,46.9707,47.0048,46.9452,46.9537,12705.0
2019-11-29 11:50:00,55.12,55.19,55.04,55.19,14975.0,46.9452,47.0048,46.8771,47.0048,14975.0
2019-11-29 12:00:00,55.19,55.26,55.17,55.18,13962.0,47.0048,47.0644,46.9878,46.9963,13962.0
2019-11-29 12:10:00,55.17,55.17,55.03,55.03,7111.0,46.9878,46.9878,46.8685,46.8685,7111.0
2019-11-29 12:20:00,55.01,55.05,54.94,54.94,7969.0,46.8515,46.8856,46.7919,46.7919,7969.0
2019-11-29 12:30:00,54.94,55.1,54.94,55.06,19035.0,46.7919,46.9282,46.7919,46.8941,19035.0
2019-11-29 12:40:00,55.07,55.1,54.98,55.04,20557.0,46.9026,46.9282,46.826,46.8771,20557.0
2019-11-29 12:50:00,55.04,55.1,54.93,55.03,70041.0,46.8771,46.9282,46.7834,46.8685,70041.0
2019-12-02 09:30:00,55.03,55.05,54.51,54.93,45445.0,46.8685,46.8856,46.4257,46.7834,45445.0
2019-12-02 09:40:00,54.89,54.99,54.76,54.83,33848.0,46.7493,46.8345,46.6386,46.6982,33848.0
2019-12-02 09:50:00,54.86,55.07,54.85,54.93,19189.0,46.7237,46.9026,46.7152,46.7834,19189.0
2019-12-02 10:00:00,54.9,54.93,54.75,54.82,27178.0,46.7578,46.7834,46.6301,46.6897,27178.0
2019-12-02 10:10:00,54.83,55.03,54.83,54.96,26399.0,46.6982,46.8685,46.6982,46.8089,26399.0
2019-12-02 10:20:00,54.97,55.03,54.81,54.81,59003.0,46.8174,46.8685,46.6812,46.6812,59003.0
2019-12-02 10:30:00,54.82,54.89,54.65,54.82,16167.0,46.6897,46.7493,46.5449,46.6897,16167.0
2019-12-02 10:40:00,54.81,54.89,54.76,54.78,16241.0,46.6812,46.7493,46.6386,46.6556,16241.0
2019-12-02 10:50:00,54.79,54.9,54.77,54.9,16965.0,46.6641,46.7578,46.6471,46.7578,16965.0
2019-12-02 11:00:00,54.89,54.94,54.84,54.87,20658.0,46.7493,46.7919,46.7067,46.7323,20658.0
2019-12-02 11:10:00,54.87,54.87,54.78,54.83,14326.0,46.7323,46.7323,46.6556,46.6982,14326.0
2019-12-02 11:20:00,54.85,54.87,54.81,54.84,14689.0,46.7152,46.7323,46.6812,46.7067,14689.0
2019-12-02 11:30:00,54.82,54.83,54.63,54.7,10034.0,46.6897,46.6982,46.5279,46.5875,10034.0
2019-12-02 11:40:00,54.73,54.75,54.65,54.72,11736.0,46.613,46.6301,46.5449,46.6045,11736.0
2019-12-02 11:50:00,54.72,54.73,54.63,54.66,11843.0,46.6045,46.613,46.5279,46.5534,11843.0
2019-12-02 12:00:00,54.66,54.84,54.65,54.81,14837.0,46.5534,46.7067,46.5449,46.6812,14837.0
2019-12-02 12:10:00,54.8,54.87,54.72,54.73,8747.0,46.6726,46.7323,46.6045,46.613,8747.0
2019-12-02 12:20:00,54.73,54.76,54.64,54.73,15159.0,46.613,46.6386,46.5364,46.613,15159.0
2019-12-02 12:30:00,54.73,54.73,54.64,54.65,9469.0,46.613,46.613,46.5364,46.5449,9469.0
2019-12-02 12:40:00,54.65,54.74,54.64,54.66,9841.0,46.5449,46.6215,46.5364,46.5534,9841.0
2019-12-02 12:50:00,54.63,54.71,54.61,54.63,15522.0,46.5279,46.596,46.5108,46.5279,15522.0
2019-12-02 13:00:00,54.62,54.67,54.62,54.66,8013.0,46.5193,46.5619,46.5193,46.5534,8013.0
2019-12-02 13:10:00,54.66,54.72,54.65,54.69,15156.0,46.5534,46.6045,46.5449,46.579,15156.0
2019-12-02 13:20:00,54.69,54.69,54.63,54.65,7712.0,46.579,46.579,46.5279,46.5449,7712.0
2019-12-02 13:30:00,54.65,54.69,54.62,54.63,12600.0,46.5449,46.579,46.5193,46.5279,12600.0
2019-12-02 13:40:00,54.63,54.7,54.61,54.7,13115.0,46.5279,46.5875,46.5108,46.5875,13115.0
2019-12-02 13:50:00,54.7,54.73,54.67,54.69,15961.0,46.5875,46.613,46.5619,46.579,15961.0
2019-12-02 14:00:00,54.69,54.73,54.67,54.72,15701.0,46.579,46.613,46.5619,46.6045,15701.0
2019-12-02 14:10:00,54.72,54.74,54.67,54.72,23134.0,46.6045,46.6215,46.5619,46.6045,23134.0
2019-12-02 14:20:00,54.72,54.77,54.69,54.74,27105.0,46.6045,46.6471,46.579,46.6215,27105.0
2019-12-02 14:30:00,54.74,54.78,54.7,54.73,20173.0,46.6215,46.6556,46.5875,46.613,20173.0
2019-12-02 14:40:00,54.72,54.87,54.72,54.87,16399.0,46.6045,46.7323,46.6045,46.7323,16399.0
2019-12-02 14:50:00,54.87,54.91,54.86,54.9,15321.0,46.7323,46.7663,46.7237,46.7578,15321.0
2019-12-02 15:00:00,54.91,54.91,54.83,54.89,28765.0,46.7663,46.7663,46.6982,46.7493,28765.0
2019-12-02 15:10:00,54.89,54.89,54.78,54.8,21427.0,46.7493,46.7493,46.6556,46.6726,21427.0
2019-12-02 15:20:00,54.81,54.82,54.72,54.76,24636.0,46.6812,46.6897,46.6045,46.6386,24636.0
2019-12-02 15:30:00,54.75,54.85,54.74,54.8,39375.0,46.6301,46.7152,46.6215,46.6726,39375.0
2019-12-02 15:40:00,54.81,54.86,54.73,54.75,53553.0,46.6812,46.7237,46.613,46.6301,53553.0
2019-12-02 15:50:00,54.73,54.76,54.59,54.65,176135.0,46.613,46.6386,46.4938,46.5449,176135.0
2019-12-03 09:30:00,54.27,54.27,53.92,53.97,72344.0,46.2213,46.2213,45.9232,45.9657,72344.0
2019-12-03 09:40:00,54.0,54.14,53.83,54.02,30599.0,45.9913,46.1105,45.8465,46.0083,30599.0
2019-12-03 09:50:00,54.03,54.17,54.01,54.11,31354.0,46.0168,46.1361,45.9998,46.085,31354.0
2019-12-03 10:00:00,54.1,54.33,54.07,54.19,51874.0,46.0765,46.2724,46.0509,46.1531,51874.0
2019-12-03 10:10:00,54.18,54.38,54.13,54.33,87514.0,46.1446,46.3149,46.102,46.2724,87514.0
2019-12-03 10:20:00,54.35,54.35,54.13,54.14,16609.0,46.2894,46.2894,46.102,46.1105,16609.0
2019-12-03 10:30:00,54.14,54.28,54.09,54.27,23770.0,46.1105,46.2298,46.0679,46.2213,23770.0
2019-12-03 10:40:00,54.26,54.42,54.25,54.32,31965.0,46.2127,46.349,46.2042,46.2638,31965.0
2019-12-03 10:50:00,54.31,54.39,54.28,54.37,36353.0,46.2553,46.3235,46.2298,46.3064,36353.0
2019-12-03 11:00:00,54.36,54.36,54.16,54.28,49865.0,46.2979,46.2979,46.1276,46.2298,49865.0
2019-12-03 11:10:00,54.27,54.45,54.23,54.39,36387.0,46.2213,46.3746,46.1872,46.3235,36387.0
2019-12-03 11:20:00,54.38,54.45,54.34,54.38,23401.0,46.3149,46.3746,46.2809,46.3149,23401.0
2019-12-03 11:30:00,54.39,54.48,54.33,54.46,28577.0,46.3235,46.4001,46.2724,46.3831,28577.0
2019-12-03 11:40:00,54.46,54.49,54.29,54.31,22228.0,46.3831,46.4086,46.2383,46.2553,22228.0
2019-12-03 11:50:00,54.3,54.35,54.25,54.29,20294.0,46.2468,46.2894,46.2042,46.2383,20294.0
2019-12-03 12:00:00,54.3,54.35,54.26,54.29,23277.0,46.2468,46.2894,46.2127,46.2383,23277.0
2019-12-03 12:10:00,54.3,54.31,54.21,54.3,33896.0,46.2468,46.2553,46.1701,46.2468,33896.0
2019-12-03 12:20:00,54.29,54.37,54.27,54.29,31482.0,46.2383,46.3064,46.2213,46.2383,31482.0
2019-12-03 12:30:00,54.3,54.31,54.22,54.3,17067.0,46.2468,46.2553,46.1787,46.2468,17067.0
2019-12-03 12:40:00,54.3,54.38,54.3,54.36,22550.0,46.2468,46.3149,46.2468,46.2979,22550.0
2019-12-03 12:50:00,54.37,54.43,54.36,54.43,13854.0,46.3064,46.3575,46.2979,46.3575,13854.0
2019-12-03 13:00:00,54.43,54.51,54.42,54.46,18660.0,46.3575,46.4257,46.349,46.3831,18660.0
2019-12-03 13:10:00,54.45,54.5,54.45,54.47,11766.0,46.3746,46.4171,46.3746,46.3916,11766.0
2019-12-03 13:20:00,54.47,54.49,54.41,54.48,15861.0,46.3916,46.4086,46.3405,46.4001,15861.0
2019-12-03 13:30:00,54.5,54.51,54.45,54.49,16394.0,46.4171,46.4257,46.3746,46.4086,16394.0
2019-12-03 13:40:00,54.5,54.51,54.38,54.38,11340.0,46.4171,46.4257,46.3149,46.3149,11340.0
2019-12-03 13:50:00,54.37,54.42,54.36,54.39,16597.0,46.3064,46.349,46.2979,46.3235,16597.0
2019-12-03 14:00:00,54.39,54.46,54.39,54.43,15716.0,46.3235,46.3831,46.3235,46.3575,15716.0
2019-12-03 14:10:00,54.42,54.43,54.35,54.36,12201.0,46.349,46.3575,46.2894,46.2979,12201.0
2019-12-03 14:20:00,54.35,54.35,54.3,54.32,14139.0,46.2894,46.2894,46.2468,46.2638,14139.0
2019-12-03 14:30:00,54.33,54.38,54.28,54.36,14771.0,46.2724,46.3149,46.2298,46.2979,14771.0
2019-12-03 14:40:00,54.37,54.42,54.36,54.39,15648.0,46.3064,46.349,46.2979,46.3235,15648.0
2019-12-03 14:50:00,54.39,54.4,54.32,54.34,25399.0,46.3235,46.332,46.2638,46.2809,25399.0
2019-12-03 15:00:00,54.35,54.39,54.31,54.38,20439.0,46.2894,46.3235,46.2553,46.3149,20439.0
2019-12-03 15:10:00,54.37,54.46,54.36,54.44,19857.0,46.3064,46.3831,46.2979,46.366,19857.0
2019-12-03 15:20:00,54.44,54.52,54.43,54.5,32567.0,46.366,46.4342,46.3575,46.4171,32567.0
2019-12-03 15:30:00,54.51,54.51,54.45,54.48,40792.0,46.4257,46.4257,46.3746,46.4001,40792.0
2019-12-03 15:40:00,54.48,54.49,54.44,54.48,57057.0,46.4001,46.4086,46.366,46.4001,57057.0
2019-12-03 15:50:00,54.48,54.6,54.47,54.54,146549.0,46.4001,46.5023,46.3916,46.4512,146549.0
2019-12-04 09:30:00,54.74,55.06,54.53,54.85,51072.0,46.6215,46.8941,46.4427,46.7152,51072.0
2019-12-04 09:40:00,54.82,55.04,54.81,55.04,20488.0,46.6897,46.8771,46.6812,46.8771,20488.0
2019-12-04 09:50:00,55.05,55.07,54.7,54.74,18997.0,46.8856,46.9026,46.5875,46.6215,18997.0
2019-12-04 10:00:00,54.68,54.92,54.67,54.87,20975.0,46.5704,46.7748,46.5619,46.7323,20975.0
2019-12-04 10:10:00,54.87,54.9,54.77,54.8,18676.0,46.7323,46.7578,46.6471,46.6726,18676.0
2019-12-04 10:20:00,54.8,54.83,54.57,54.61,111399.0,46.6726,46.6982,46.4768,46.5108,111399.0
2019-12-04 10:30:00,54.59,54.65,54.45,54.59,24677.0,46.4938,46.5449,46.3746,46.4938,24677.0
2019-12-04 10:40:00,54.6,54.68,54.53,54.63,29467.0,46.5023,46.5704,46.4427,46.5279,29467.0
2019-12-04 10:50:00,54.62,54.81,54.62,54.75,16087.0,46.5193,46.6812,46.5193,46.6301,16087.0
2019-12-04 11:00:00,54.76,54.85,54.7,54.83,32865.0,46.6386,46.7152,46.5875,46.6982,32865.0
2019-12-04 11:10:00,54.81,54.84,54.58,54.6,44005.0,46.6812,46.7067,46.4853,46.5023,44005.0
2019-12-04 11:20:00,54.58,54.65,54.56,54.62,16341.0,46.4853,46.5449,46.4682,46.5193,16341.0
2019-12-04 11:30:00,54.62,54.65,54.6,54.64,11879.0,46.5193,46.5449,46.5023,46.5364,11879.0
2019-12-04 11:40:00,54.63,54.69,54.57,54.59,13819.0,46.5279,46.579,46.4768,46.4938,13819.0
2019-12-04 11:50:00,54.6,54.71,54.6,54.66,12791.0,46.5023,46.596,46.5023,46.5534,12791.0
2019-12-04 12:00:00,54.66,54.73,54.59,54.73,13568.0,46.5534,46.613,46.4938,46.613,13568.0
2019-12-04 12:10:00,54.73,54.74,54.66,54.69,13636.0,46.613,46.6215,46.5534,46.579,13636.0
2019-12-04 12:20:00,54.69,54.69,54.61,54.63,13183.0,46.579,46.579,46.5108,46.5279,13183.0
2019-12-04 12:30:00,54.63,54.64,54.55,54.58,26930.0,46.5279,46.5364,46.4597,46.4853,26930.0
2019-12-04 12:40:00,54.57,54.71,54.56,54.69,13002.0,46.4768,46.596,46.4682,46.579,13002.0
2019-12-04 12:50:00,54.68,54.7,54.64,54.69,7131.0,46.5704,46.5875,46.5364,46.579,7131.0
2019-12-04 13:00:00,54.69,54.71,54.64,54.66,8915.0,46.579,46.596,46.5364,46.5534,8915.0
2019-12-04 13:10:00,54.66,54.68,54.6,54.64,7769.0,46.5534,46.5704,46.5023,46.5364,7769.0
2019-12-04 13:20:00,54.65,54.7,54.62,54.64,51534.0,46.5449,46.5875,46.5193,46.5364,51534.0
2019-12-04 13:30:00,54.65,54.65,54.57,54.62,20723.0,46.5449,46.5449,46.4768,46.5193,20723.0
2019-12-04 13:40:00,54.62,54.71,54.62,54.7,26927.0,46.5193,46.596,46.5193,46.5875,26927.0
2019-12-04 13:50:00,54.71,54.77,54.69,54.75,24477.0,46.596,46.6471,46.579,46.6301,24477.0
2019-12-04 14:00:00,54.76,54.76,54.62,54.65,40315.0,46.6386,46.6386,46.5193,46.5449,40315.0
2019-12-04 14:10:00,54.65,54.81,54.65,54.75,27610.0,46.5449,46.6812,46.5449,46.6301,27610.0
2019-12-04 14:20:00,54.74,54.83,54.73,54.8,10844.0,46.6215,46.6982,46.613,46.6726,10844.0
2019-12-04 14:30:00,54.81,54.85,54.79,54.8,9643.0,46.6812,46.7152,46.6641,46.6726,9643.0
2019-12-04 14:40:00,54.81,54.86,54.79,54.82,14798.0,46.6812,46.7237,46.6641,46.6897,14798.0
2019-12-04 14:50:00,54.81,54.87,54.81,54.85,12757.0,46.6812,46.7323,46.6812,46.7152,12757.0
2019-12-04 15:00:00,54.85,54.85,54.76,54.78,17843.0,46.7152,46.7152,46.6386,46.6556,17843.0
2019-12-04 15:10:00,54.78,54.83,54.76,54.8,14903.0,46.6556,46.6982,46.6386,46.6726,14903.0
2019-12-04 15:20:00,54.8,54.83,54.78,54.81,17473.0,46.6726,46.6982,46.6556,46.6812,17473.0
2019-12-04 15:30:00,54.82,54.82,54.73,54.76,25612.0,46.6897,46.6897,46.613,46.6386,25612.0
2019-12-04 15:40:00,54.75,54.86,54.75,54.86,42174.0,46.6301,46.7237,46.6301,46.7237,42174.0
2019-12-04 15:50:00,54.86,54.87,54.72,54.78,101992.0,46.7237,46.7323,46.6045,46.6556,101992.0
2019-12-05 09:30:00,54.87,55.03,54.56,54.56,55510.0,46.7323,46.8685,46.4682,46.4682,55510.0
2019-12-05 09:40:00,54.58,54.65,54.48,54.58,11211.0,46.4853,46.5449,46.4001,46.4853,11211.0
2019-12-05 09:50:00,54.61,54.64,54.47,54.53,41815.0,46.5108,46.5364,46.3916,46.4427,41815.0
2019-12-05 10:00:00,54.53,54.57,54.22,54.26,111272.0,46.4427,46.4768,46.1787,46.2127,111272.0
2019-12-05 10:10:00,54.24,54.41,54.22,54.38,55066.0,46.1957,46.3405,46.1787,46.3149,55066.0
2019-12-05 10:20:00,54.38,54.49,54.37,54.38,35402.0,46.3149,46.4086,46.3064,46.3149,35402.0
2019-12-05 10:30:00,54.41,54.56,54.4,54.5,13400.0,46.3405,46.4682,46.332,46.4171,13400.0
2019-12-05 10:40:00,54.49,54.5,54.39,54.46,52861.0,46.4086,46.4171,46.3235,46.3831,52861.0
2019-12-05 10:50:00,54.47,54.55,54.41,54.42,26078.0,46.3916,46.4597,46.3405,46.349,26078.0
2019-12-05 11:00:00,54.43,54.5,54.35,54.42,16764.0,46.3575,46.4171,46.2894,46.349,16764.0
2019-12-05 11:10:00,54.41,54.41,54.31,54.32,64966.0,46.3405,46.3405,46.2553,46.2638,64966.0
2019-12-05 11:20:00,54.32,54.33,54.24,54.27,64618.0,46.2638,46.2724,46.1957,46.2213,64618.0
2019-12-05 11:30:00,54.28,54.38,54.24,54.3,20131.0,46.2298,46.3149,46.1957,46.2468,20131.0
2019-12-05 11:40:00,54.32,54.41,54.32,54.4,18841.0,46.2638,46.3405,46.2638,46.332,18841.0
2019-12-05 11:50:00,54.4,54.45,54.35,54.4,14024.0,46.332,46.3746,46.2894,46.332,14024.0
2019-12-05 12:00:00,54.4,54.51,54.37,54.5,13504.0,46.332,46.4257,46.3064,46.4171,13504.0
2019-12-05 12:10:00,54.5,54.51,54.44,54.49,7832.0,46.4171,46.4257,46.366,46.4086,7832.0
2019-12-05 12:20:00,54.48,54.5,54.45,54.49,8361.0,46.4001,46.4171,46.3746,46.4086,8361.0
2019-12-05 12:30:00,54.48,54.49,54.34,54.36,29612.0,46.4001,46.4086,46.2809,46.2979,29612.0
2019-12-05 12:40:00,54.35,54.48,54.35,54.43,16189.0,46.2894,46.4001,46.2894,46.3575,16189.0
2019-12-05 12:50:00,54.44,54.48,54.4,54.44,11460.0,46.366,46.4001,46.332,46.366,11460.0
2019-12-05 13:00:00,54.44,54.44,54.36,54.37,10360.0,46.366,46.366,46.2979,46.3064,10360.0
2019-12-05 13:10:00,54.37,54.44,54.36,54.39,8895.0,46.3064,46.366,46.2979,46.3235,8895.0
2019-12-05 13:20:00,54.4,54.46,54.38,54.39,13507.0,46.332,46.3831,46.3149,46.3235,13507.0
2019-12-05 13:30:00,54.39,54.5,54.37,54.49,11447.0,46.3235,46.4171,46.3064,46.4086,11447.0
2019-12-05 13:40:00,54.49,54.53,54.48,54.48,11922.0,46.4086,46.4427,46.4001,46.4001,11922.0
2019-12-05 13:50:00,54.48,54.49,54.37,54.37,26522.0,46.4001,46.4086,46.3064,46.3064,26522.0
2019-12-05 14:00:00,54.36,54.37,54.29,54.3,14586.0,46.2979,46.3064,46.2383,46.2468,14586.0
2019-12-05 14:10:00,54.31,54.37,54.28,54.32,40373.0,46.2553,46.3064,46.2298,46.2638,40373.0
2019-12-05 14:20:00,54.33,54.39,54.31,54.36,18072.0,46.2724,46.3235,46.2553,46.2979,18072.0
2019-12-05 14:30:00,54.38,54.4,54.37,54.4,17733.0,46.3149,46.332,46.3064,46.332,17733.0
2019-12-05 14:40:00,54.4,54.43,54.37,54.38,9981.0,46.332,46.3575,46.3064,46.3149,9981.0
2019-12-05 14:50:00,54.38,54.41,54.25,54.27,28078.0,46.3149,46.3405,46.2042,46.2213,28078.0
2019-12-05 15:00:00,54.29,54.36,54.26,54.36,74342.0,46.2383,46.2979,46.2127,46.2979,74342.0
2019-12-05 15:10:00,54.36,54.4,54.33,54.37,19797.0,46.2979,46.332,46.2724,46.3064,19797.0
2019-12-05 15:20:00,54.37,54.39,54.3,54.32,32775.0,46.3064,46.3235,46.2468,46.2638,32775.0
2019-12-05 15:30:00,54.32,54.33,54.26,54.3,44881.0,46.2638,46.2724,46.2127,46.2468,44881.0
2019-12-05 15:40:00,54.3,54.39,54.3,54.37,37729.0,46.2468,46.3235,46.2468,46.3064,37729.0
2019-12-05 15:50:00,54.36,54.36,54.24,54.25,212866.0,46.2979,46.2979,46.1957,46.2042,212866.0
2019-12-06 09:30:00,54.61,54.9,54.5,54.84,53012.0,46.5108,46.7578,46.4171,46.7067,53012.0
2019-12-06 09:40:00,54.84,55.06,54.75,54.99,18019.0,46.7067,46.8941,46.6301,46.8345,18019.0
2019-12-06 09:50:00,54.97,55.06,54.79,54.92,18188.0,46.8174,46.8941,46.6641,46.7748,18188.0
2019-12-06 10:00:00,54.98,55.09,54.98,55.04,26787.0,46.826,46.9196,46.826,46.8771,26787.0
2019-12-06 10:10:00,55.05,55.06,54.98,55.0,27822.0,46.8856,46.8941,46.826,46.843,27822.0
2019-12-06 10:20:00,55.01,55.08,54.93,54.97,39619.0,46.8515,46.9111,46.7834,46.8174,39619.0
2019-12-06 10:30:00,54.96,55.01,54.86,54.9,12623.0,46.8089,46.8515,46.7237,46.7578,12623.0
2019-12-06 10:40:00,54.91,54.96,54.85,54.89,11070.0,46.7663,46.8089,46.7152,46.7493,11070.0
2019-12-06 10:50:00,54.9,54.92,54.85,54.87,11998.0,46.7578,46.7748,46.7152,46.7323,11998.0
2019-12-06 11:00:00,54.85,54.92,54.84,54.87,10635.0,46.7152,46.7748,46.7067,46.7323,10635.0
2019-12-06 11:10:00,54.87,54.92,54.86,54.86,11074.0,46.7323,46.7748,46.7237,46.7237,11074.0
2019-12-06 11:20:00,54.87,54.93,54.86,54.89,6899.0,46.7323,46.7834,46.7237,46.7493,6899.0
2019-12-06 11:30:00,54.88,54.9,54.81,54.88,43840.0,46.7408,46.7578,46.6812,46.7408,43840.0
2019-12-06 11:40:00,54.9,54.95,54.88,54.9,19058.0,46.7578,46.8004,46.7408,46.7578,19058.0
2019-12-06 11:50:00,54.9,54.92,54.85,54.9,12306.0,46.7578,46.7748,46.7152,46.7578,12306.0
2019-12-06 12:00:00,54.89,54.9,54.84,54.86,16369.0,46.7493,46.7578,46.7067,46.7237,16369.0
2019-12-06 12:10:00,54.86,54.87,54.81,54.84,8616.0,46.7237,46.7323,46.6812,46.7067,8616.0
2019-12-06 12:20:00,54.84,54.84,54.74,54.76,21589.0,46.7067,46.7067,46.6215,46.6386,21589.0
2019-12-06 12:30:00,54.77,54.96,54.75,54.96,24069.0,46.6471,46.8089,46.6301,46.8089,24069.0
2019-12-06 12:40:00,54.96,55.0,54.92,54.99,13208.0,46.8089,46.843,46.7748,46.8345,13208.0
2019-12-06 12:50:00,54.99,55.01,54.97,54.98,6651.0,46.8345,46.8515,46.8174,46.826,6651.0
2019-12-06 13:00:00,54.98,55.07,54.98,55.06,14688.0,46.826,46.9026,46.826,46.8941,14688.0
2019-12-06 13:10:00,55.07,55.07,55.01,55.05,16071.0,46.9026,46.9026,46.8515,46.8856,16071.0
2019-12-06 13:20:00,55.05,55.06,54.98,55.02,38077.0,46.8856,46.8941,46.826,46.86,38077.0
2019-12-06 13:30:00,55.02,55.05,55.02,55.04,9115.0,46.86,46.8856,46.86,46.8771,9115.0
2019-12-06 13:40:00,55.04,55.04,54.95,54.96,12258.0,46.8771,46.8771,46.8004,46.8089,12258.0
2019-12-06 13:50:00,54.97,54.97,54.89,54.89,5686.0,46.8174,46.8174,46.7493,46.7493,5686.0
2019-12-06 14:00:00,54.89,54.9,54.8,54.8,12008.0,46.7493,46.7578,46.6726,46.6726,12008.0
2019-12-06 14:10:00,54.8,54.8,54.69,54.77,26351.0,46.6726,46.6726,46.579,46.6471,26351.0
2019-12-06 14:20:00,54.78,54.79,54.73,54.78,14134.0,46.6556,46.6641,46.613,46.6556,14134.0
2019-12-06 14:30:00,54.8,54.8,54.75,54.75,62190.0,46.6726,46.6726,46.6301,46.6301,62190.0
2019-12-06 14:40:00,54.75,54.79,54.75,54.79,12523.0,46.6301,46.6641,46.6301,46.6641,12523.0
2019-12-06 14:50:00,54.78,54.82,54.77,54.81,23472.0,46.6556,46.6897,46.6471,46.6812,23472.0
2019-12-06 15:00:00,54.81,54.86,54.8,54.81,22513.0,46.6812,46.7237,46.6726,46.6812,22513.0
2019-12-06 15:10:00,54.82,54.83,54.8,54.83,11989.0,46.6897,46.6982,46.6726,46.6982,11989.0
2019-12-06 15:20:00,54.83,54.85,54.78,54.83,50253.0,46.6982,46.7152,46.6556,46.6982,50253.0
2019-12-06 15:30:00,54.84,54.91,54.83,54.9,29570.0,46.7067,46.7663,46.6982,46.7578,29570.0
2019-12-06 15:40:00,54.89,54.97,54.86,54.87,37735.0,46.7493,46.8174,46.7237,46.7323,37735.0
2019-12-06 15:50:00,54.88,54.95,54.85,54.87,120351.0,46.7408,46.8004,46.7152,46.7323,120351.0
2019-12-09 09:30:00,54.71,54.81,54.03,54.47,50664.0,46.596,46.6812,46.0168,46.3916,50664.0
2019-12-09 09:40:00,54.49,54.54,54.3,54.42,23811.0,46.4086,46.4512,46.2468,46.349,23811.0
2019-12-09 09:50:00,54.44,54.74,54.34,54.71,19986.0,46.366,46.6215,46.2809,46.596,19986.0
2019-12-09 10:00:00,54.72,54.78,54.62,54.75,24159.0,46.6045,46.6556,46.5193,46.6301,24159.0
2019-12-09 10:10:00,54.73,54.73,54.51,54.71,28584.0,46.613,46.613,46.4257,46.596,28584.0
2019-12-09 10:20:00,54.68,54.73,54.65,54.7,15224.0,46.5704,46.613,46.5449,46.5875,15224.0
2019-12-09 10:30:00,54.68,54.7,54.59,54.66,13164.0,46.5704,46.5875,46.4938,46.5534,13164.0
2019-12-09 10:40:00,54.67,54.67,54.51,54.53,21671.0,46.5619,46.5619,46.4257,46.4427,21671.0
2019-12-09 10:50:00,54.54,54.67,54.54,54.6,24163.0,46.4512,46.5619,46.4512,46.5023,24163.0
2019-12-09 11:00:00,54.6,54.71,54.56,54.7,12737.0,46.5023,46.596,46.4682,46.5875,12737.0
2019-12-09 11:10:00,54.69,54.7,54.65,54.7,11500.0,46.579,46.5875,46.5449,46.5875,11500.0
2019-12-09 11:20:00,54.71,54.73,54.59,54.65,16611.0,46.596,46.613,46.4938,46.5449,16611.0
2019-12-09 11:30:00,54.65,54.69,54.59,54.63,18065.0,46.5449,46.579,46.4938,46.5279,18065.0
2019-12-09 11:40:00,54.65,54.67,54.5,54.53,16517.0,46.5449,46.5619,46.4171,46.4427,16517.0
2019-12-09 11:50:00,54.52,54.58,54.49,54.53,12409.0,46.4342,46.4853,46.4086,46.4427,12409.0
2019-12-09 12:00:00,54.52,54.61,54.49,54.59,14591.0,46.4342,46.5108,46.4086,46.4938,14591.0
2019-12-09 12:10:00,54.59,54.64,54.57,54.61,13227.0,46.4938,46.5364,46.4768,46.5108,13227.0
2019-12-09 12:20:00,54.62,54.63,54.57,54.6,14555.0,46.5193,46.5279,46.4768,46.5023,14555.0
2019-12-09 12:30:00,54.61,54.64,54.59,54.6,11025.0,46.5108,46.5364,46.4938,46.5023,11025.0
2019-12-09 12:40:00,54.59,54.64,54.5,54.51,11391.0,46.4938,46.5364,46.4171,46.4257,11391.0
2019-12-09 12:50:00,54.51,54.52,54.41,54.42,14830.0,46.4257,46.4342,46.3405,46.349,14830.0
2019-12-09 13:00:00,54.42,54.48,54.38,54.45,9813.0,46.349,46.4001,46.3149,46.3746,9813.0
2019-12-09 13:10:00,54.45,54.45,54.35,54.36,9719.0,46.3746,46.3746,46.2894,46.2979,9719.0
2019-12-09 13:20:00,54.37,54.38,54.33,54.34,13224.0,46.3064,46.3149,46.2724,46.2809,13224.0
2019-12-09 13:30:00,54.35,54.36,54.29,54.32,13680.0,46.2894,46.2979,46.2383,46.2638,13680.0
2019-12-09 13:40:00,54.32,54.38,54.31,54.37,13025.0,46.2638,46.3149,46.2553,46.3064,13025.0
2019-12-09 13:50:00,54.36,54.42,54.32,54.34,13126.0,46.2979,46.349,46.2638,46.2809,13126.0
2019-12-09 14:00:00,54.33,54.33,54.24,54.25,25250.0,46.2724,46.2724,46.1957,46.2042,25250.0
2019-12-09 14:10:00,54.23,54.25,54.21,54.23,103839.0,46.1872,46.2042,46.1701,46.1872,103839.0
2019-12-09 14:20:00,54.23,54.34,54.23,54.3,18441.0,46.1872,46.2809,46.1872,46.2468,18441.0
2019-12-09 14:30:00,54.3,54.31,54.25,54.26,11792.0,46.2468,46.2553,46.2042,46.2127,11792.0
2019-12-09 14:40:00,54.25,54.3,54.24,54.28,14455.0,46.2042,46.2468,46.1957,46.2298,14455.0
2019-12-09 14:50:00,54.27,54.28,54.2,54.22,16383.0,46.2213,46.2298,46.1616,46.1787,16383.0
2019-12-09 15:00:00,54.21,54.31,54.21,54.29,35508.0,46.1701,46.2553,46.1701,46.2383,35508.0
2019-12-09 15:10:00,54.28,54.36,54.28,54.32,12896.0,46.2298,46.2979,46.2298,46.2638,12896.0
2019-12-09 15:20:00,54.33,54.36,54.29,54.34,26873.0,46.2724,46.2979,46.2383,46.2809,26873.0
2019-12-09 15:30:00,54.34,54.39,54.33,54.36,32750.0,46.2809,46.3235,46.2724,46.2979,32750.0
2019-12-09 15:40:00,54.36,54.4,54.32,54.35,47268.0,46.2979,46.332,46.2638,46.2894,47268.0
2019-12-09 15:50:00,54.34,54.37,54.28,54.33,149518.0,46.2809,46.3064,46.2298,46.2724,149518.0
2019-12-10 09:30:00,54.21,54.22,53.76,53.86,37777.0,46.1701,46.1787,45.7869,45.8721,37777.0
2019-12-10 09:40:00,53.81,53.84,53.48,53.69,25408.0,45.8295,45.855,45.5484,45.7273,25408.0
2019-12-10 09:50:00,53.68,53.9,53.65,53.89,17654.0,45.7188,45.9061,45.6932,45.8976,17654.0
2019-12-10 10:00:00,53.88,53.89,53.55,53.62,132421.0,45.8891,45.8976,45.608,45.6677,132421.0
2019-12-10 10:10:00,53.59,53.63,53.53,53.56,62242.0,45.6421,45.6762,45.591,45.6165,62242.0
2019-12-10 10:20:00,53.57,53.7,53.52,53.56,51157.0,45.6251,45.7358,45.5825,45.6165,51157.0
2019-12-10 10:30:00,53.55,53.57,53.45,53.48,25077.0,45.608,45.6251,45.5229,45.5484,25077.0
2019-12-10 10:40:00,53.48,53.77,53.45,53.77,34958.0,45.5484,45.7954,45.5229,45.7954,34958.0
2019-12-10 10:50:00,53.74,53.82,53.66,53.81,20748.0,45.7699,45.838,45.7017,45.8295,20748.0
2019-12-10 11:00:00,53.81,53.86,53.69,53.85,22114.0,45.8295,45.8721,45.7273,45.8635,22114.0
2019-12-10 11:10:00,53.84,53.87,53.76,53.83,61790.0,45.855,45.8806,45.7869,45.8465,61790.0
2019-12-10 11:20:00,53.84,53.93,53.84,53.93,19106.0,45.855,45.9317,45.855,45.9317,19106.0
2019-12-10 11:30:00,53.92,53.96,53.89,53.9,17466.0,45.9232,45.9572,45.8976,45.9061,17466.0
2019-12-10 11:40:00,53.9,53.96,53.86,53.91,14011.0,45.9061,45.9572,45.8721,45.9146,14011.0
2019-12-10 11:50:00,53.91,53.92,53.8,53.82,11992.0,45.9146,45.9232,45.821,45.838,11992.0
2019-12-10 12:00:00,53.83,53.88,53.83,53.87,10670.0,45.8465,45.8891,45.8465,45.8806,10670.0
2019-12-10 12:10:00,53.87,53.89,53.75,53.76,42774.0,45.8806,45.8976,45.7784,45.7869,42774.0
2019-12-10 12:20:00,53.77,53.77,53.72,53.76,7875.0,45.7954,45.7954,45.7528,45.7869,7875.0
2019-12-10 12:30:00,53.76,53.8,53.75,53.79,11456.0,45.7869,45.821,45.7784,45.8124,11456.0
2019-12-10 12:40:00,53.77,53.78,53.67,53.67,14651.0,45.7954,45.8039,45.7102,45.7102,14651.0
2019-12-10 12:50:00,53.67,53.71,53.61,53.68,20638.0,45.7102,45.7443,45.6591,45.7188,20638.0
2019-12-10 13:00:00,53.68,53.69,53.62,53.64,21220.0,45.7188,45.7273,45.6677,45.6847,21220.0
2019-12-10 13:10:00,53.64,53.68,53.62,53.68,12694.0,45.6847,45.7188,45.6677,45.7188,12694.0
2019-12-10 13:20:00,53.67,53.68,53.59,53.61,18827.0,45.7102,45.7188,45.6421,45.6591,18827.0
2019-12-10 13:30:00,53.61,53.62,53.56,53.58,13170.0,45.6591,45.6677,45.6165,45.6336,13170.0
2019-12-10 13:40:00,53.58,53.66,53.55,53.62,12958.0,45.6336,45.7017,45.608,45.6677,12958.0
2019-12-10 13:50:00,53.61,53.63,53.57,53.6,15012.0,45.6591,45.6762,45.6251,45.6506,15012.0
2019-12-10 14:00:00,53.61,53.65,53.58,53.63,38378.0,45.6591,45.6932,45.6336,45.6762,38378.0
2019-12-10 14:10:00,53.64,53.67,53.6,53.64,25660.0,45.6847,45.7102,45.6506,45.6847,25660.0
2019-12-10 14:20:00,53.63,53.67,53.62,53.66,26277.0,45.6762,45.7102,45.6677,45.7017,26277.0
2019-12-10 14:30:00,53.66,53.69,53.65,53.69,20696.0,45.7017,45.7273,45.6932,45.7273,20696.0
2019-12-10 14:40:00,53.69,53.71,53.67,53.7,11494.0,45.7273,45.7443,45.7102,45.7358,11494.0
2019-12-10 14:50:00,53.69,53.7,53.63,53.65,18199.0,45.7273,45.7358,45.6762,45.6932,18199.0
2019-12-10 15:00:00,53.64,53.67,53.6,53.64,35524.0,45.6847,45.7102,45.6506,45.6847,35524.0
2019-12-10 15:10:00,53.64,53.66,53.63,53.64,21833.0,45.6847,45.7017,45.6762,45.6847,21833.0
2019-12-10 15:20:00,53.64,53.74,53.63,53.69,40267.0,45.6847,45.7699,45.6762,45.7273,40267.0
2019-12-10 15:30:00,53.7,53.73,53.62,53.71,57160.0,45.7358,45.7613,45.6677,45.7443,57160.0
2019-12-10 15:40:00,53.71,53.86,53.71,53.85,27295.0,45.7443,45.8721,45.7443,45.8635,27295.0
2019-12-10 15:50:00,53.84,53.9,53.81,53.82,106978.0,45.855,45.9061,45.8295,45.838,106978.0
2019-12-11 09:30:00,53.71,54.05,53.7,54.05,51552.0,45.7443,46.0339,45.7358,46.0339,51552.0
2019-12-11 09:40:00,54.05,54.23,54.05,54.23,25246.0,46.0339,46.1872,46.0339,46.1872,25246.0
2019-12-11 09:50:00,54.22,54.27,54.15,54.27,29999.0,46.1787,46.2213,46.119,46.2213,29999.0
2019-12-11 10:00:00,54.26,54.31,54.1,54.1,29853.0,46.2127,46.2553,46.0765,46.0765,29853.0
2019-12-11 10:10:00,54.11,54.12,54.04,54.05,24208.0,46.085,46.0935,46.0254,46.0339,24208.0
2019-12-11 10:20:00,54.05,54.15,54.01,54.14,21618.0,46.0339,46.119,45.9998,46.1105,21618.0
2019-12-11 10:30:00,54.13,54.14,53.93,53.98,17108.0,46.102,46.1105,45.9317,45.9743,17108.0
2019-12-11 10:40:00,53.98,54.07,53.91,54.04,19554.0,45.9743,46.0509,45.9146,46.0254,19554.0
2019-12-11 10:50:00,54.03,54.07,54.01,54.07,15248.0,46.0168,46.0509,45.9998,46.0509,15248.0
2019-12-11 11:00:00,54.09,54.16,54.05,54.14,13735.0,46.0679,46.1276,46.0339,46.1105,13735.0
2019-12-11 11:10:00,54.15,54.21,54.14,54.15,11898.0,46.119,46.1701,46.1105,46.119,11898.0
2019-12-11 11:20:00,54.15,54.2,54.12,54.16,16048.0,46.119,46.1616,46.0935,46.1276,16048.0
2019-12-11 11:30:00,54.15,54.16,54.02,54.09,13493.0,46.119,46.1276,46.0083,46.0679,13493.0
2019-12-11 11:40:00,54.09,54.12,54.06,54.08,8182.0,46.0679,46.0935,46.0424,46.0594,8182.0
2019-12-11 11:50:00,54.08,54.1,54.04,54.06,15142.0,46.0594,46.0765,46.0254,46.0424,15142.0
2019-12-11 12:00:00,54.05,54.17,54.05,54.17,7058.0,46.0339,46.1361,46.0339,46.1361,7058.0
2019-12-11 12:10:00,54.18,54.18,54.1,54.12,13785.0,46.1446,46.1446,46.0765,46.0935,13785.0
2019-12-11 12:20:00,54.13,54.19,54.11,54.19,7534.0,46.102,46.1531,46.085,46.1531,7534.0
2019-12-11 12:30:00,54.19,54.27,54.18,54.26,11704.0,46.1531,46.2213,46.1446,46.2127,11704.0
2019-12-11 12:40:00,54.25,54.26,54.21,54.26,11986.0,46.2042,46.2127,46.1701,46.2127,11986.0
2019-12-11 12:50:00,54.26,54.28,54.24,54.24,10621.0,46.2127,46.2298,46.1957,46.1957,10621.0
2019-12-11 13:00:00,54.24,54.24,54.14,54.18,15467.0,46.1957,46.1957,46.1105,46.1446,15467.0
2019-12-11 13:10:00,54.17,54.17,54.13,54.16,7015.0,46.1361,46.1361,46.102,46.1276,7015.0
2019-12-11 13:20:00,54.15,54.19,54.15,54.18,9508.0,46.119,46.1531,46.119,46.1446,9508.0
2019-12-11 13:30:00,54.18,54.18,53.99,53.99,12031.0,46.1446,46.1446,45.9828,45.9828,12031.0
2019-12-11 13:40:00,54.0,54.13,53.98,54.13,9698.0,45.9913,46.102,45.9743,46.102,9698.0
2019-12-11 13:50:00,54.13,54.13,54.03,54.08,15877.0,46.102,46.102,46.0168,46.0594,15877.0
2019-12-11 14:00:00,54.11,54.2,54.1,54.14,12707.0,46.085,46.1616,46.0765,46.1105,12707.0
2019-12-11 14:10:00,54.13,54.19,54.1,54.18,11660.0,46.102,46.1531,46.0765,46.1446,11660.0
2019-12-11 14:20:00,54.17,54.21,54.15,54.16,10144.0,46.1361,46.1701,46.119,46.1276,10144.0
2019-12-11 14:30:00,54.16,54.22,54.12,54.21,19994.0,46.1276,46.1787,46.0935,46.1701,19994.0
2019-12-11 14:40:00,54.21,54.35,54.19,54.33,47672.0,46.1701,46.2894,46.1531,46.2724,47672.0
2019-12-11 14:50:00,54.33,54.35,54.3,54.34,13955.0,46.2724,46.2894,46.2468,46.2809,13955.0
2019-12-11 15:00:00,54.35,54.35,54.23,54.27,23832.0,46.2894,46.2894,46.1872,46.2213,23832.0
2019-12-11 15:10:00,54.26,54.28,54.22,54.22,12215.0,46.2127,46.2298,46.1787,46.1787,12215.0
2019-12-11 15:20:00,54.22,54.29,54.22,54.27,13976.0,46.1787,46.2383,46.1787,46.2213,13976.0
2019-12-11 15:30:00,54.27,54.29,54.25,54.26,55964.0,46.2213,46.2383,46.2042,46.2127,55964.0
2019-12-11 15:40:00,54.26,54.32,54.24,54.25,28167.0,46.2127,46.2638,46.1957,46.2042,28167.0
2019-12-11 15:50:00,54.25,54.33,54.24,54.28,108097.0,46.2042,46.2724,46.1957,46.2298,108097.0
2019-12-12 09:30:00,54.38,54.5,54.1,54.46,46891.0,46.3149,46.4171,46.0765,46.3831,46891.0
2019-12-12 09:40:00,54.43,54.55,54.36,54.48,9341.0,46.3575,46.4597,46.2979,46.4001,9341.0
2019-12-12 09:50:00,54.51,54.63,54.45,54.62,13063.0,46.4257,46.5279,46.3746,46.5193,13063.0
2019-12-12 10:00:00,54.63,54.87,54.63,54.76,21033.0,46.5279,46.7323,46.5279,46.6386,21033.0
2019-12-12 10:10:00,54.77,54.97,54.77,54.94,12659.0,46.6471,46.8174,46.6471,46.7919,12659.0
2019-12-12 10:20:00,54.93,55.02,54.92,54.92,13704.0,46.7834,46.86,46.7748,46.7748,13704.0
2019-12-12 10:30:00,54.94,54.98,54.7,54.7,46507.0,46.7919,46.826,46.5875,46.5875,46507.0
2019-12-12 10:40:00,54.71,54.72,54.6,54.7,10742.0,46.596,46.6045,46.5023,46.5875,10742.0
2019-12-12 10:50:00,54.68,54.82,54.65,54.65,10549.0,46.5704,46.6897,46.5449,46.5449,10549.0
2019-12-12 11:00:00,54.62,54.68,54.54,54.54,9014.0,46.5193,46.5704,46.4512,46.4512,9014.0
2019-12-12 11:10:00,54.53,54.56,54.43,54.47,15955.0,46.4427,46.4682,46.3575,46.3916,15955.0
2019-12-12 11:20:00,54.46,54.65,54.45,54.63,5705.0,46.3831,46.5449,46.3746,46.5279,5705.0
2019-12-12 11:30:00,54.62,54.65,54.48,54.54,9157.0,46.5193,46.5449,46.4001,46.4512,9157.0
2019-12-12 11:40:00,54.52,54.59,54.48,54.52,9115.0,46.4342,46.4938,46.4001,46.4342,9115.0
2019-12-12 11:50:00,54.51,54.57,54.45,54.48,14682.0,46.4257,46.4768,46.3746,46.4001,14682.0
2019-12-12 12:00:00,54.48,54.5,54.39,54.49,10404.0,46.4001,46.4171,46.3235,46.4086,10404.0
2019-12-12 12:10:00,54.47,54.5,54.38,54.38,12131.0,46.3916,46.4171,46.3149,46.3149,12131.0
2019-12-12 12:20:00,54.36,54.41,54.32,54.38,11306.0,46.2979,46.3405,46.2638,46.3149,11306.0
2019-12-12 12:30:00,54.39,54.58,54.39,54.53,9336.0,46.3235,46.4853,46.3235,46.4427,9336.0
2019-12-12 12:40:00,54.54,54.58,54.52,54.56,5286.0,46.4512,46.4853,46.4342,46.4682,5286.0
2019-12-12 12:50:00,54.55,54.62,54.55,54.55,8966.0,46.4597,46.5193,46.4597,46.4597,8966.0
2019-12-12 13:00:00,54.56,54.64,54.56,54.61,8217.0,46.4682,46.5364,46.4682,46.5108,8217.0
2019-12-12 13:10:00,54.61,54.65,54.59,54.65,8933.0,46.5108,46.5449,46.4938,46.5449,8933.0
2019-12-12 13:20:00,54.65,54.66,54.58,54.62,7381.0,46.5449,46.5534,46.4853,46.5193,7381.0
2019-12-12 13:30:00,54.6,54.6,54.54,54.55,6051.0,46.5023,46.5023,46.4512,46.4597,6051.0
2019-12-12 13:40:00,54.55,54.58,54.47,54.48,8616.0,46.4597,46.4853,46.3916,46.4001,8616.0
2019-12-12 13:50:00,54.48,54.49,54.43,54.46,9806.0,46.4001,46.4086,46.3575,46.3831,9806.0
2019-12-12 14:00:00,54.47,54.5,54.43,54.5,9664.0,46.3916,46.4171,46.3575,46.4171,9664.0
2019-12-12 14:10:00,54.52,54.56,54.49,54.54,15181.0,46.4342,46.4682,46.4086,46.4512,15181.0
2019-12-12 14:20:00,54.52,54.61,54.52,54.55,5599.0,46.4342,46.5108,46.4342,46.4597,5599.0
2019-12-12 14:30:00,54.57,54.8,54.54,54.72,15202.0,46.4768,46.6726,46.4512,46.6045,15202.0
2019-12-12 14:40:00,54.73,54.78,54.65,54.66,7480.0,46.613,46.6556,46.5449,46.5534,7480.0
2019-12-12 14:50:00,54.65,54.75,54.64,54.66,11392.0,46.5449,46.6301,46.5364,46.5534,11392.0
2019-12-12 15:00:00,54.67,54.7,54.61,54.64,24486.0,46.5619,46.5875,46.5108,46.5364,24486.0
2019-12-12 15:10:00,54.64,54.66,54.58,54.65,10709.0,46.5364,46.5534,46.4853,46.5449,10709.0
2019-12-12 15:20:00,54.66,54.71,54.62,54.68,17257.0,46.5534,46.596,46.5193,46.5704,17257.0
2019-12-12 15:30:00,54.68,54.69,54.56,54.62,36978.0,46.5704,46.579,46.4682,46.5193,36978.0
2019-12-12 15:40:00,54.62,54.69,54.58,54.64,45478.0,46.5193,46.579,46.4853,46.5364,45478.0
2019-12-12 15:50:00,54.64,54.68,54.61,54.66,115626.0,46.5364,46.5704,46.5108,46.5534,115626.0
2019-12-13 09:30:00,54.47,54.48,54.27,54.4,32201.0,46.3916,46.4001,46.2213,46.332,32201.0
2019-12-13 09:40:00,54.43,54.5,54.31,54.37,6503.0,46.3575,46.4171,46.2553,46.3064,6503.0
2019-12-13 09:50:00,54.38,54.51,54.34,54.46,11691.0,46.3149,46.4257,46.2809,46.3831,11691.0
2019-12-13 10:00:00,54.42,54.74,54.42,54.65,21692.0,46.349,46.6215,46.349,46.5449,21692.0
2019-12-13 10:10:00,54.65,54.76,54.57,54.62,11289.0,46.5449,46.6386,46.4768,46.5193,11289.0
2019-12-13 10:20:00,54.61,54.75,54.58,54.6,12262.0,46.5108,46.6301,46.4853,46.5023,12262.0
2019-12-13 10:30:00,54.59,54.59,54.32,54.39,23617.0,46.4938,46.4938,46.2638,46.3235,23617.0
2019-12-13 10:40:00,54.39,54.47,54.23,54.23,16324.0,46.3235,46.3916,46.1872,46.1872,16324.0
2019-12-13 10:50:00,54.23,54.25,54.1,54.15,15374.0,46.1872,46.2042,46.0765,46.119,15374.0
2019-12-13 11:00:00,54.13,54.16,54.02,54.13,14445.0,46.102,46.1276,46.0083,46.102,14445.0
2019-12-13 11:10:00,54.14,54.2,54.05,54.05,8351.0,46.1105,46.1616,46.0339,46.0339,8351.0
2019-12-13 11:20:00,54.04,54.06,53.95,54.01,14362.0,46.0254,46.0424,45.9487,45.9998,14362.0
2019-12-13 11:30:00,54.02,54.13,54.01,54.09,11759.0,46.0083,46.102,45.9998,46.0679,11759.0
2019-12-13 11:40:00,54.08,54.13,54.01,54.05,11340.0,46.0594,46.102,45.9998,46.0339,11340.0
2019-12-13 11:50:00,54.06,54.09,54.01,54.09,11495.0,46.0424,46.0679,45.9998,46.0679,11495.0
2019-12-13 12:00:00,54.06,54.14,54.06,54.07,7341.0,46.0424,46.1105,46.0424,46.0509,7341.0
2019-12-13 12:10:00,54.08,54.12,54.03,54.04,10178.0,46.0594,46.0935,46.0168,46.0254,10178.0
2019-12-13 12:20:00,54.05,54.11,54.03,54.09,7513.0,46.0339,46.085,46.0168,46.0679,7513.0
2019-12-13 12:30:00,54.08,54.14,54.05,54.13,13623.0,46.0594,46.1105,46.0339,46.102,13623.0
2019-12-13 12:40:00,54.12,54.14,54.07,54.07,6150.0,46.0935,46.1105,46.0509,46.0509,6150.0
2019-12-13 12:50:00,54.08,54.09,54.02,54.09,12548.0,46.0594,46.0679,46.0083,46.0679,12548.0
2019-12-13 13:00:00,54.08,54.14,54.08,54.11,9793.0,46.0594,46.1105,46.0594,46.085,9793.0
2019-12-13 13:10:00,54.11,54.14,54.07,54.07,7583.0,46.085,46.1105,46.0509,46.0509,7583.0
2019-12-13 13:20:00,54.07,54.07,54.0,54.03,9821.0,46.0509,46.0509,45.9913,46.0168,9821.0
2019-12-13 13:30:00,54.03,54.04,53.92,53.93,12020.0,46.0168,46.0254,45.9232,45.9317,12020.0
2019-12-13 13:40:00,53.94,53.95,53.84,53.91,16359.0,45.9402,45.9487,45.855,45.9146,16359.0
2019-12-13 13:50:00,53.92,53.95,53.85,53.88,12456.0,45.9232,45.9487,45.8635,45.8891,12456.0
2019-12-13 14:00:00,53.87,53.89,53.82,53.86,14292.0,45.8806,45.8976,45.838,45.8721,14292.0
2019-12-13 14:10:00,53.85,53.86,53.75,53.76,12779.0,45.8635,45.8721,45.7784,45.7869,12779.0
2019-12-13 14:20:00,53.76,53.85,53.76,53.8,9061.0,45.7869,45.8635,45.7869,45.821,9061.0
2019-12-13 14:30:00,53.8,53.82,53.72,53.73,10351.0,45.821,45.838,45.7528,45.7613,10351.0
2019-12-13 14:40:00,53.75,53.76,53.71,53.75,8713.0,45.7784,45.7869,45.7443,45.7784,8713.0
2019-12-13 14:50:00,53.75,53.76,53.7,53.71,16353.0,45.7784,45.7869,45.7358,45.7443,16353.0
2019-12-13 15:00:00,53.71,53.78,53.71,53.75,32561.0,45.7443,45.8039,45.7443,45.7784,32561.0
2019-12-13 15:10:00,53.73,53.75,53.71,53.72,15600.0,45.7613,45.7784,45.7443,45.7528,15600.0
2019-12-13 15:20:00,53.71,53.74,53.59,53.59,23188.0,45.7443,45.7699,45.6421,45.6421,23188.0
2019-12-13 15:30:00,53.59,53.72,53.59,53.71,36380.0,45.6421,45.7528,45.6421,45.7443,36380.0
2019-12-13 15:40:00,53.71,53.72,53.68,53.68,48179.0,45.7443,45.7528,45.7188,45.7188,48179.0
2019-12-13 15:50:00,53.68,53.71,53.61,53.66,138440.0,45.7188,45.7443,45.6591,45.7017,138440.0
2019-12-16 09:30:00,53.26,53.39,52.63,52.82,119666.0,45.361,45.4718,44.8245,44.9863,119666.0
2019-12-16 09:40:00,52.83,53.3,52.74,53.14,41007.0,44.9948,45.3951,44.9182,45.2588,41007.0
2019-12-16 09:50:00,53.12,53.45,53.05,53.38,51579.0,45.2418,45.5229,45.1822,45.4632,51579.0
2019-12-16 10:00:00,53.41,53.63,53.36,53.61,39661.0,45.4888,45.6762,45.4462,45.6591,39661.0
2019-12-16 10:10:00,53.63,53.91,53.61,53.88,34736.0,45.6762,45.9146,45.6591,45.8891,34736.0
2019-12-16 10:20:00,53.88,53.9,53.73,53.77,21323.0,45.8891,45.9061,45.7613,45.7954,21323.0
2019-12-16 10:30:00,53.76,53.86,53.67,53.8,98399.0,45.7869,45.8721,45.7102,45.821,98399.0
2019-12-16 10:40:00,53.8,53.81,53.58,53.73,31362.0,45.821,45.8295,45.6336,45.7613,31362.0
2019-12-16 10:50:00,53.74,53.75,53.58,53.58,27972.0,45.7699,45.7784,45.6336,45.6336,27972.0
2019-12-16 11:00:00,53.59,53.62,53.49,53.5,44040.0,45.6421,45.6677,45.5569,45.5654,44040.0
2019-12-16 11:10:00,53.52,53.56,53.45,53.52,37057.0,45.5825,45.6165,45.5229,45.5825,37057.0
2019-12-16 11:20:00,53.51,53.62,53.48,53.58,23100.0,45.574,45.6677,45.5484,45.6336,23100.0
2019-12-16 11:30:00,53.58,53.82,53.56,53.77,21651.0,45.6336,45.838,45.6165,45.7954,21651.0
2019-12-16 11:40:00,53.78,53.86,53.73,53.83,46053.0,45.8039,45.8721,45.7613,45.8465,46053.0
2019-12-16 11:50:00,53.81,53.81,53.72,53.76,19462.0,45.8295,45.8295,45.7528,45.7869,19462.0
2019-12-16 12:00:00,53.76,53.77,53.68,53.7,19060.0,45.7869,45.7954,45.7188,45.7358,19060.0
2019-12-16 12:10:00,53.7,53.81,53.66,53.8,21950.0,45.7358,45.8295,45.7017,45.821,21950.0
2019-12-16 12:20:00,53.81,53.86,53.76,53.86,23121.0,45.8295,45.8721,45.7869,45.8721,23121.0
2019-12-16 12:30:00,53.86,53.93,53.82,53.83,23677.0,45.8721,45.9317,45.838,45.8465,23677.0
2019-12-16 12:40:00,53.84,53.9,53.82,53.86,19844.0,45.855,45.9061,45.838,45.8721,19844.0
2019-12-16 12:50:00,53.85,53.85,53.74,53.78,17362.0,45.8635,45.8635,45.7699,45.8039,17362.0
2019-12-16 13:00:00,53.78,53.96,53.77,53.96,26803.0,45.8039,45.9572,45.7954,45.9572,26803.0
2019-12-16 13:10:00,53.95,53.98,53.78,53.8,16423.0,45.9487,45.9743,45.8039,45.821,16423.0
2019-12-16 13:20:00,53.8,53.83,53.72,53.79,19501.0,45.821,45.8465,45.7528,45.8124,19501.0
2019-12-16 13:30:00,53.8,53.81,53.67,53.67,16592.0,45.821,45.8295,45.7102,45.7102,16592.0
2019-12-16 13:40:00,53.67,53.73,53.62,53.72,20629.0,45.7102,45.7613,45.6677,45.7528,20629.0
2019-12-16 13:50:00,53.72,53.83,53.68,53.82,33313.0,45.7528,45.8465,45.7188,45.838,33313.0
2019-12-16 14:00:00,53.82,53.85,53.74,53.74,24394.0,45.838,45.8635,45.7699,45.7699,24394.0
2019-12-16 14:10:00,53.75,53.85,53.7,53.85,33931.0,45.7784,45.8635,45.7358,45.8635,33931.0
2019-12-16 14:20:00,53.84,53.85,53.73,53.73,15610.0,45.855,45.8635,45.7613,45.7613,15610.0
2019-12-16 14:30:00,53.74,53.75,53.66,53.71,22837.0,45.7699,45.7784,45.7017,45.7443,22837.0
2019-12-16 14:40:00,53.71,53.8,53.7,53.79,20100.0,45.7443,45.821,45.7358,45.8124,20100.0
2019-12-16 14:50:00,53.8,53.8,53.65,53.65,25543.0,45.821,45.821,45.6932,45.6932,25543.0
2019-12-16 15:00:00,53.66,53.71,53.64,53.7,22130.0,45.7017,45.7443,45.6847,45.7358,22130.0
2019-12-16 15:10:00,53.7,53.77,53.69,53.7,20630.0,45.7358,45.7954,45.7273,45.7358,20630.0
2019-12-16 15:20:00,53.7,53.76,53.65,53.66,28666.0,45.7358,45.7869,45.6932,45.7017,28666.0
2019-12-16 15:30:00,53.67,53.74,53.65,53.7,53961.0,45.7102,45.7699,45.6932,45.7358,53961.0
2019-12-16 15:40:00,53.69,53.71,53.62,53.64,56834.0,45.7273,45.7443,45.6677,45.6847,56834.0
2019-12-16 15:50:00,53.64,53.72,53.61,53.71,169769.0,45.6847,45.7528,45.6591,45.7443,169769.0
2019-12-17 09:30:00,53.57,53.6,52.83,52.86,87247.0,45.6251,45.6506,44.9948,45.0204,87247.0
2019-12-17 09:40:00,52.86,53.01,52.68,52.74,64368.0,45.0204,45.1481,44.8671,44.9182,64368.0
2019-12-17 09:50:00,52.76,52.92,52.65,52.67,177375.0,44.9352,45.0715,44.8415,44.8585,177375.0
2019-12-17 10:00:00,52.64,52.79,52.56,52.63,61515.0,44.833,44.9607,44.7649,44.8245,61515.0
2019-12-17 10:10:00,52.63,52.75,52.62,52.75,37536.0,44.8245,44.9267,44.816,44.9267,37536.0
2019-12-17 10:20:00,52.73,52.76,52.59,52.7,21743.0,44.9096,44.9352,44.7904,44.8841,21743.0
2019-12-17 10:30:00,52.7,52.74,52.46,52.59,34626.0,44.8841,44.9182,44.6797,44.7904,34626.0
2019-12-17 10:40:00,52.58,52.71,52.55,52.68,19479.0,44.7819,44.8926,44.7563,44.8671,19479.0
2019-12-17 10:50:00,52.68,52.69,52.49,52.53,22741.0,44.8671,44.8756,44.7052,44.7393,22741.0
2019-12-17 11:00:00,52.53,52.56,52.47,52.52,32184.0,44.7393,44.7649,44.6882,44.7308,32184.0
2019-12-17 11:10:00,52.51,52.52,52.12,52.14,91827.0,44.7223,44.7308,44.3901,44.4071,91827.0
2019-12-17 11:20:00,52.14,52.3,52.13,52.22,49481.0,44.4071,44.5434,44.3986,44.4753,49481.0
2019-12-17 11:30:00,52.22,52.26,52.16,52.23,31240.0,44.4753,44.5094,44.4242,44.4838,31240.0
2019-12-17 11:40:00,52.24,52.25,52.12,52.15,45802.0,44.4923,44.5008,44.3901,44.4157,45802.0
2019-12-17 11:50:00,52.14,52.2,52.09,52.09,56639.0,44.4071,44.4583,44.3646,44.3646,56639.0
2019-12-17 12:00:00,52.1,52.18,52.01,52.1,61182.0,44.3731,44.4412,44.2964,44.3731,61182.0
2019-12-17 12:10:00,52.09,52.15,52.08,52.11,24188.0,44.3646,44.4157,44.356,44.3816,24188.0
2019-12-17 12:20:00,52.11,52.11,52.05,52.07,17715.0,44.3816,44.3816,44.3305,44.3475,17715.0
2019-12-17 12:30:00,52.08,52.08,51.94,51.98,42962.0,44.356,44.356,44.2368,44.2709,42962.0
2019-12-17 12:40:00,51.98,52.02,51.96,51.98,28313.0,44.2709,44.3049,44.2538,44.2709,28313.0
2019-12-17 12:50:00,51.98,51.98,51.82,51.9,113372.0,44.2709,44.2709,44.1346,44.2027,113372.0
2019-12-17 13:00:00,51.9,51.97,51.86,51.88,24822.0,44.2027,44.2624,44.1687,44.1857,24822.0
2019-12-17 13:10:00,51.89,51.9,51.73,51.76,43364.0,44.1942,44.2027,44.058,44.0835,43364.0
2019-12-17 13:20:00,51.76,51.86,51.73,51.74,58753.0,44.0835,44.1687,44.058,44.0665,58753.0
2019-12-17 13:30:00,51.75,51.77,51.66,51.7,40670.0,44.075,44.092,43.9983,44.0324,40670.0
2019-12-17 13:40:00,51.7,51.71,51.61,51.65,37571.0,44.0324,44.0409,43.9558,43.9898,37571.0
2019-12-17 13:50:00,51.65,51.65,51.58,51.59,37587.0,43.9898,43.9898,43.9302,43.9387,37587.0
2019-12-17 14:00:00,51.59,51.64,51.44,51.48,59386.0,43.9387,43.9813,43.811,43.845,59386.0
2019-12-17 14:10:00,51.48,51.49,51.42,51.46,51835.0,43.845,43.8536,43.7939,43.828,51835.0
2019-12-17 14:20:00,51.47,51.51,51.44,51.44,35911.0,43.8365,43.8706,43.811,43.811,35911.0
2019-12-17 14:30:00,51.45,51.49,51.41,51.43,42811.0,43.8195,43.8536,43.7854,43.8024,42811.0
2019-12-17 14:40:00,51.43,51.43,51.35,51.37,45666.0,43.8024,43.8024,43.7343,43.7513,45666.0
2019-12-17 14:50:00,51.36,51.42,51.33,51.34,42151.0,43.7428,43.7939,43.7173,43.7258,42151.0
2019-12-17 15:00:00,51.35,51.37,51.27,51.29,51221.0,43.7343,43.7513,43.6662,43.6832,51221.0
2019-12-17 15:10:00,51.29,51.29,51.17,51.22,57235.0,43.6832,43.6832,43.581,43.6236,57235.0
2019-12-17 15:20:00,51.22,51.35,51.0,51.35,67267.0,43.6236,43.7343,43.4362,43.7343,67267.0
2019-12-17 15:30:00,51.35,51.35,51.29,51.29,81955.0,43.7343,43.7343,43.6832,43.6832,81955.0
2019-12-17 15:40:00,51.29,51.36,51.21,51.33,100508.0,43.6832,43.7428,43.6151,43.7173,100508.0
2019-12-17 15:50:00,51.32,51.63,51.31,51.56,439450.0,43.7088,43.9728,43.7002,43.9132,439450.0
2019-12-18 09:30:00,51.24,51.37,50.92,51.19,98582.0,43.6406,43.7513,43.3681,43.598,98582.0
2019-12-18 09:40:00,51.24,51.32,50.82,50.89,102188.0,43.6406,43.7088,43.2829,43.3425,102188.0
2019-12-18 09:50:00,50.87,51.43,50.87,51.29,234470.0,43.3255,43.8024,43.3255,43.6832,234470.0
2019-12-18 10:00:00,51.28,51.58,51.28,51.48,42526.0,43.6747,43.9302,43.6747,43.845,42526.0
2019-12-18 10:10:00,51.48,51.51,51.4,51.44,33381.0,43.845,43.8706,43.7769,43.811,33381.0
2019-12-18 10:20:00,51.4,51.54,51.39,51.41,40190.0,43.7769,43.8961,43.7684,43.7854,40190.0
2019-12-18 10:30:00,51.43,51.51,51.38,51.46,27525.0,43.8024,43.8706,43.7599,43.828,27525.0
2019-12-18 10:40:00,51.45,51.46,51.25,51.28,29132.0,43.8195,43.828,43.6491,43.6747,29132.0
2019-12-18 10:50:00,51.27,51.34,51.24,51.28,26197.0,43.6662,43.7258,43.6406,43.6747,26197.0
2019-12-18 11:00:00,51.29,51.29,51.17,51.17,63533.0,43.6832,43.6832,43.581,43.581,63533.0
2019-12-18 11:10:00,51.18,51.41,51.17,51.29,30037.0,43.5895,43.7854,43.581,43.6832,30037.0
2019-12-18 11:20:00,51.28,51.31,51.21,51.22,35309.0,43.6747,43.7002,43.6151,43.6236,35309.0
2019-12-18 11:30:00,51.2,51.25,51.18,51.22,32433.0,43.6066,43.6491,43.5895,43.6236,32433.0
2019-12-18 11:40:00,51.22,51.32,51.19,51.28,37120.0,43.6236,43.7088,43.598,43.6747,37120.0
2019-12-18 11:50:00,51.29,51.33,51.25,51.26,23826.0,43.6832,43.7173,43.6491,43.6577,23826.0
2019-12-18 12:00:00,51.26,51.51,51.26,51.48,25888.0,43.6577,43.8706,43.6577,43.845,25888.0
2019-12-18 12:10:00,51.49,51.49,51.39,51.41,19020.0,43.8536,43.8536,43.7684,43.7854,19020.0
2019-12-18 12:20:00,51.41,51.48,51.34,51.44,23507.0,43.7854,43.845,43.7258,43.811,23507.0
2019-12-18 12:30:00,51.45,51.53,51.41,51.41,17443.0,43.8195,43.8876,43.7854,43.7854,17443.0
2019-12-18 12:40:00,51.41,51.44,51.39,51.4,16746.0,43.7854,43.811,43.7684,43.7769,16746.0
2019-12-18 12:50:00,51.41,51.41,51.33,51.37,13837.0,43.7854,43.7854,43.7173,43.7513,13837.0
2019-12-18 13:00:00,51.38,51.42,51.33,51.34,17298.0,43.7599,43.7939,43.7173,43.7258,17298.0
2019-12-18 13:10:00,51.35,51.38,51.31,51.32,18976.0,43.7343,43.7599,43.7002,43.7088,18976.0
2019-12-18 13:20:00,51.32,51.43,51.32,51.38,11442.0,43.7088,43.8024,43.7088,43.7599,11442.0
2019-12-18 13:30:00,51.37,51.43,51.36,51.42,15712.0,43.7513,43.8024,43.7428,43.7939,15712.0
2019-12-18 13:40:00,51.41,51.46,51.38,51.43,20569.0,43.7854,43.828,43.7599,43.8024,20569.0
2019-12-18 13:50:00,51.42,51.45,51.39,51.4,18728.0,43.7939,43.8195,43.7684,43.7769,18728.0
2019-12-18 14:00:00,51.4,51.4,51.3,51.31,32485.0,43.7769,43.7769,43.6917,43.7002,32485.0
2019-12-18 14:10:00,51.32,51.41,51.31,51.39,19408.0,43.7088,43.7854,43.7002,43.7684,19408.0
2019-12-18 14:20:00,51.39,51.45,51.37,51.44,43425.0,43.7684,43.8195,43.7513,43.811,43425.0
2019-12-18 14:30:00,51.43,51.45,51.4,51.41,15784.0,43.8024,43.8195,43.7769,43.7854,15784.0
2019-12-18 14:40:00,51.42,51.43,51.36,51.36,19996.0,43.7939,43.8024,43.7428,43.7428,19996.0
2019-12-18 14:50:00,51.36,51.42,51.35,51.35,33748.0,43.7428,43.7939,43.7343,43.7343,33748.0
2019-12-18 15:00:00,51.36,51.37,51.23,51.23,49816.0,43.7428,43.7513,43.6321,43.6321,49816.0
2019-12-18 15:10:00,51.24,51.26,51.18,51.23,28122.0,43.6406,43.6577,43.5895,43.6321,28122.0
2019-12-18 15:20:00,51.23,51.25,51.15,51.16,28073.0,43.6321,43.6491,43.564,43.5725,28073.0
2019-12-18 15:30:00,51.16,51.26,51.14,51.21,63580.0,43.5725,43.6577,43.5555,43.6151,63580.0
2019-12-18 15:40:00,51.21,51.3,51.2,51.23,66838.0,43.6151,43.6917,43.6066,43.6321,66838.0
2019-12-18 15:50:00,51.24,51.25,51.08,51.1,204657.0,43.6406,43.6491,43.5044,43.5214,204657.0
2019-12-19 09:30:00,51.35,51.46,51.13,51.3,57279.0,43.7343,43.828,43.5469,43.6917,57279.0
2019-12-19 09:40:00,51.27,51.29,51.13,51.22,19357.0,43.6662,43.6832,43.5469,43.6236,19357.0
2019-12-19 09:50:00,51.21,51.31,51.14,51.2,17991.0,43.6151,43.7002,43.5555,43.6066,17991.0
2019-12-19 10:00:00,51.21,51.27,51.09,51.12,21800.0,43.6151,43.6662,43.5129,43.5384,21800.0
2019-12-19 10:10:00,51.12,51.16,50.82,50.83,28495.0,43.5384,43.5725,43.2829,43.2914,28495.0
2019-12-19 10:20:00,50.83,50.97,50.83,50.96,31798.0,43.2914,43.4107,43.2914,43.4022,31798.0
2019-12-19 10:30:00,50.95,51.03,50.93,50.97,16473.0,43.3936,43.4618,43.3766,43.4107,16473.0
2019-12-19 10:40:00,50.97,51.16,50.97,51.0,22670.0,43.4107,43.5725,43.4107,43.4362,22670.0
2019-12-19 10:50:00,50.98,51.09,50.98,51.05,15679.0,43.4192,43.5129,43.4192,43.4788,15679.0
2019-12-19 11:00:00,51.06,51.08,51.0,51.05,16778.0,43.4873,43.5044,43.4362,43.4788,16778.0
2019-12-19 11:10:00,51.05,51.06,50.92,50.93,23513.0,43.4788,43.4873,43.3681,43.3766,23513.0
2019-12-19 11:20:00,50.94,51.02,50.85,50.86,19348.0,43.3851,43.4533,43.3085,43.317,19348.0
2019-12-19 11:30:00,50.86,50.87,50.79,50.83,22317.0,43.317,43.3255,43.2574,43.2914,22317.0
2019-12-19 11:40:00,50.82,50.82,50.72,50.74,17799.0,43.2829,43.2829,43.1977,43.2148,17799.0
2019-12-19 11:50:00,50.72,50.84,50.72,50.77,20199.0,43.1977,43.3,43.1977,43.2403,20199.0
2019-12-19 12:00:00,50.77,50.77,50.66,50.68,18139.0,43.2403,43.2403,43.1466,43.1637,18139.0
2019-12-19 12:10:00,50.68,50.88,50.67,50.76,25376.0,43.1637,43.334,43.1552,43.2318,25376.0
2019-12-19 12:20:00,50.75,50.83,50.73,50.82,17926.0,43.2233,43.2914,43.2063,43.2829,17926.0
2019-12-19 12:30:00,50.82,50.87,50.76,50.85,28638.0,43.2829,43.3255,43.2318,43.3085,28638.0
2019-12-19 12:40:00,50.85,50.89,50.8,50.81,22324.0,43.3085,43.3425,43.2659,43.2744,22324.0
2019-12-19 12:50:00,50.82,50.9,50.79,50.88,16989.0,43.2829,43.3511,43.2574,43.334,16989.0
2019-12-19 13:00:00,50.88,50.89,50.84,50.89,15839.0,43.334,43.3425,43.3,43.3425,15839.0
2019-12-19 13:10:00,50.89,50.96,50.86,50.95,12194.0,43.3425,43.4022,43.317,43.3936,12194.0
2019-12-19 13:20:00,50.95,50.95,50.86,50.9,24028.0,43.3936,43.3936,43.317,43.3511,24028.0
2019-12-19 13:30:00,50.9,51.0,50.89,50.96,18624.0,43.3511,43.4362,43.3425,43.4022,18624.0
2019-12-19 13:40:00,50.97,51.1,50.94,51.1,14555.0,43.4107,43.5214,43.3851,43.5214,14555.0
2019-12-19 13:50:00,51.1,51.1,50.95,51.05,34968.0,43.5214,43.5214,43.3936,43.4788,34968.0
2019-12-19 14:00:00,51.03,51.04,50.93,50.96,16875.0,43.4618,43.4703,43.3766,43.4022,16875.0
2019-12-19 14:10:00,50.97,50.99,50.87,50.89,20393.0,43.4107,43.4277,43.3255,43.3425,20393.0
2019-12-19 14:20:00,50.9,50.9,50.79,50.8,14637.0,43.3511,43.3511,43.2574,43.2659,14637.0
2019-12-19 14:30:00,50.79,50.81,50.75,50.75,19318.0,43.2574,43.2744,43.2233,43.2233,19318.0
2019-12-19 14:40:00,50.75,50.78,50.72,50.75,11793.0,43.2233,43.2488,43.1977,43.2233,11793.0
2019-12-19 14:50:00,50.75,50.75,50.68,50.68,19195.0,43.2233,43.2233,43.1637,43.1637,19195.0
2019-12-19 15:00:00,50.68,50.69,50.64,50.65,19663.0,43.1637,43.1722,43.1296,43.1381,19663.0
2019-12-19 15:10:00,50.66,50.66,50.6,50.63,26164.0,43.1466,43.1466,43.0955,43.1211,26164.0
2019-12-19 15:20:00,50.63,50.63,50.58,50.6,29262.0,43.1211,43.1211,43.0785,43.0955,29262.0
2019-12-19 15:30:00,50.6,50.71,50.59,50.65,50274.0,43.0955,43.1892,43.087,43.1381,50274.0
2019-12-19 15:40:00,50.66,50.66,50.56,50.57,56636.0,43.1466,43.1466,43.0615,43.07,56636.0
2019-12-19 15:50:00,50.57,50.67,50.5,50.61,192132.0,43.07,43.1552,43.0104,43.1041,192132.0
2019-12-20 09:30:00,51.09,51.09,50.63,50.68,297669.0,43.5129,43.5129,43.1211,43.1637,297669.0
2019-12-20 09:40:00,50.63,50.74,50.51,50.69,65805.0,43.1211,43.2148,43.0189,43.1722,65805.0
2019-12-20 09:50:00,50.69,50.86,50.54,50.84,29131.0,43.1722,43.317,43.0444,43.3,29131.0
2019-12-20 10:00:00,50.84,51.02,50.81,50.98,37885.0,43.3,43.4533,43.2744,43.4192,37885.0
2019-12-20 10:10:00,50.99,50.99,50.9,50.93,23426.0,43.4277,43.4277,43.3511,43.3766,23426.0
2019-12-20 10:20:00,50.93,50.93,50.77,50.77,20160.0,43.3766,43.3766,43.2403,43.2403,20160.0
2019-12-20 10:30:00,50.78,50.94,50.78,50.89,21559.0,43.2488,43.3851,43.2488,43.3425,21559.0
2019-12-20 10:40:00,50.91,51.01,50.89,50.98,36059.0,43.3596,43.4447,43.3425,43.4192,36059.0
2019-12-20 10:50:00,50.99,51.07,50.9,51.07,40272.0,43.4277,43.4958,43.3511,43.4958,40272.0
2019-12-20 11:00:00,51.07,51.14,51.06,51.1,33517.0,43.4958,43.5555,43.4873,43.5214,33517.0
2019-12-20 11:10:00,51.11,51.19,51.03,51.09,44136.0,43.5299,43.598,43.4618,43.5129,44136.0
2019-12-20 11:20:00,51.08,51.37,51.08,51.37,37432.0,43.5044,43.7513,43.5044,43.7513,37432.0
2019-12-20 11:30:00,51.36,51.5,51.35,51.45,31230.0,43.7428,43.8621,43.7343,43.8195,31230.0
2019-12-20 11:40:00,51.44,51.53,51.4,51.47,54467.0,43.811,43.8876,43.7769,43.8365,54467.0
2019-12-20 11:50:00,51.47,51.58,51.47,51.56,24394.0,43.8365,43.9302,43.8365,43.9132,24394.0
2019-12-20 12:00:00,51.55,51.71,51.55,51.7,49123.0,43.9047,44.0409,43.9047,44.0324,49123.0
2019-12-20 12:10:00,51.7,51.71,51.57,51.61,17021.0,44.0324,44.0409,43.9217,43.9558,17021.0
2019-12-20 12:20:00,51.61,51.62,51.57,51.61,15547.0,43.9558,43.9643,43.9217,43.9558,15547.0
2019-12-20 12:30:00,51.62,51.73,51.54,51.63,44757.0,43.9643,44.058,43.8961,43.9728,44757.0
2019-12-20 12:40:00,51.63,51.63,51.5,51.51,14425.0,43.9728,43.9728,43.8621,43.8706,14425.0
2019-12-20 12:50:00,51.5,51.53,51.49,51.5,21567.0,43.8621,43.8876,43.8536,43.8621,21567.0
2019-12-20 13:00:00,51.5,51.55,51.45,51.51,25012.0,43.8621,43.9047,43.8195,43.8706,25012.0
2019-12-20 13:10:00,51.51,51.62,51.5,51.54,18894.0,43.8706,43.9643,43.8621,43.8961,18894.0
2019-12-20 13:20:00,51.56,51.56,51.5,51.52,16618.0,43.9132,43.9132,43.8621,43.8791,16618.0
2019-12-20 13:30:00,51.52,51.53,51.47,51.51,13228.0,43.8791,43.8876,43.8365,43.8706,13228.0
2019-12-20 13:40:00,51.51,51.53,51.48,51.52,16766.0,43.8706,43.8876,43.845,43.8791,16766.0
2019-12-20 13:50:00,51.51,51.55,51.48,51.54,13068.0,43.8706,43.9047,43.845,43.8961,13068.0
2019-12-20 14:00:00,51.55,51.55,51.51,51.55,18790.0,43.9047,43.9047,43.8706,43.9047,18790.0
2019-12-20 14:10:00,51.55,51.6,51.53,51.56,22656.0,43.9047,43.9472,43.8876,43.9132,22656.0
2019-12-20 14:20:00,51.55,51.58,51.5,51.52,25384.0,43.9047,43.9302,43.8621,43.8791,25384.0
2019-12-20 14:30:00,51.52,51.72,51.52,51.67,48999.0,43.8791,44.0494,43.8791,44.0069,48999.0
2019-12-20 14:40:00,51.69,51.98,51.68,51.94,63450.0,44.0239,44.2709,44.0154,44.2368,63450.0
2019-12-20 14:50:00,51.94,51.97,51.82,51.9,72483.0,44.2368,44.2624,44.1346,44.2027,72483.0
2019-12-20 15:00:00,51.91,51.97,51.82,51.97,56432.0,44.2113,44.2624,44.1346,44.2624,56432.0
2019-12-20 15:10:00,51.97,51.99,51.9,51.97,70792.0,44.2624,44.2794,44.2027,44.2624,70792.0
2019-12-20 15:20:00,51.98,52.03,51.92,51.97,77261.0,44.2709,44.3135,44.2198,44.2624,77261.0
2019-12-20 15:30:00,51.96,51.97,51.7,51.73,72288.0,44.2538,44.2624,44.0324,44.058,72288.0
2019-12-20 15:40:00,51.73,51.75,51.69,51.71,82085.0,44.058,44.075,44.0239,44.0409,82085.0
2019-12-20 15:50:00,51.71,51.93,51.71,51.8,294774.0,44.0409,44.2283,44.0409,44.1176,294774.0
2019-12-23 09:30:00,51.81,51.94,51.65,51.81,45387.0,44.1261,44.2368,43.9898,44.1261,45387.0
2019-12-23 09:40:00,51.76,51.76,51.51,51.56,16069.0,44.0835,44.0835,43.8706,43.9132,16069.0
2019-12-23 09:50:00,51.59,51.7,51.58,51.66,15612.0,43.9387,44.0324,43.9302,43.9983,15612.0
2019-12-23 10:00:00,51.66,51.7,51.42,51.47,70553.0,43.9983,44.0324,43.7939,43.8365,70553.0
2019-12-23 10:10:00,51.49,51.49,51.3,51.37,39052.0,43.8536,43.8536,43.6917,43.7513,39052.0
2019-12-23 10:20:00,51.33,51.42,51.28,51.37,20856.0,43.7173,43.7939,43.6747,43.7513,20856.0
2019-12-23 10:30:00,51.38,51.56,51.34,51.54,13376.0,43.7599,43.9132,43.7258,43.8961,13376.0
2019-12-23 10:40:00,51.54,51.56,51.36,51.37,13013.0,43.8961,43.9132,43.7428,43.7513,13013.0
2019-12-23 10:50:00,51.38,51.39,51.24,51.3,22851.0,43.7599,43.7684,43.6406,43.6917,22851.0
2019-12-23 11:00:00,51.3,51.47,51.3,51.46,23429.0,43.6917,43.8365,43.6917,43.828,23429.0
2019-12-23 11:10:00,51.45,51.54,51.44,51.51,11393.0,43.8195,43.8961,43.811,43.8706,11393.0
2019-12-23 11:20:00,51.52,51.61,51.51,51.61,18458.0,43.8791,43.9558,43.8706,43.9558,18458.0
2019-12-23 11:30:00,51.61,51.69,51.6,51.68,11972.0,43.9558,44.0239,43.9472,44.0154,11972.0
2019-12-23 11:40:00,51.68,51.79,51.66,51.66,14600.0,44.0154,44.1091,43.9983,43.9983,14600.0
2019-12-23 11:50:00,51.67,51.75,51.65,51.66,8783.0,44.0069,44.075,43.9898,43.9983,8783.0
2019-12-23 12:00:00,51.66,51.7,51.6,51.64,13318.0,43.9983,44.0324,43.9472,43.9813,13318.0
2019-12-23 12:10:00,51.65,51.7,51.62,51.7,7147.0,43.9898,44.0324,43.9643,44.0324,7147.0
2019-12-23 12:20:00,51.68,51.69,51.61,51.63,11889.0,44.0154,44.0239,43.9558,43.9728,11889.0
2019-12-23 12:30:00,51.63,51.64,51.55,51.55,23132.0,43.9728,43.9813,43.9047,43.9047,23132.0
2019-12-23 12:40:00,51.55,51.56,51.47,51.5,16645.0,43.9047,43.9132,43.8365,43.8621,16645.0
2019-12-23 12:50:00,51.5,51.5,51.41,51.42,14558.0,43.8621,43.8621,43.7854,43.7939,14558.0
2019-12-23 13:00:00,51.41,51.45,51.39,51.39,18331.0,43.7854,43.8195,43.7684,43.7684,18331.0
2019-12-23 13:10:00,51.39,51.47,51.38,51.41,14280.0,43.7684,43.8365,43.7599,43.7854,14280.0
2019-12-23 13:20:00,51.42,51.42,51.31,51.32,18252.0,43.7939,43.7939,43.7002,43.7088,18252.0
2019-12-23 13:30:00,51.32,51.34,51.28,51.34,31863.0,43.7088,43.7258,43.6747,43.7258,31863.0
2019-12-23 13:40:00,51.34,51.35,51.27,51.3,13813.0,43.7258,43.7343,43.6662,43.6917,13813.0
2019-12-23 13:50:00,51.3,51.38,51.28,51.35,17145.0,43.6917,43.7599,43.6747,43.7343,17145.0
2019-12-23 14:00:00,51.34,51.38,51.32,51.37,18653.0,43.7258,43.7599,43.7088,43.7513,18653.0
2019-12-23 14:10:00,51.36,51.36,51.32,51.35,9534.0,43.7428,43.7428,43.7088,43.7343,9534.0
2019-12-23 14:20:00,51.35,51.44,51.34,51.39,27059.0,43.7343,43.811,43.7258,43.7684,27059.0
2019-12-23 14:30:00,51.4,51.45,51.38,51.42,13117.0,43.7769,43.8195,43.7599,43.7939,13117.0
2019-12-23 14:40:00,51.41,51.46,51.37,51.46,16510.0,43.7854,43.828,43.7513,43.828,16510.0
2019-12-23 14:50:00,51.45,51.47,51.43,51.47,9271.0,43.8195,43.8365,43.8024,43.8365,9271.0
2019-12-23 15:00:00,51.47,51.49,51.41,51.42,11385.0,43.8365,43.8536,43.7854,43.7939,11385.0
2019-12-23 15:10:00,51.42,51.45,51.38,51.4,19616.0,43.7939,43.8195,43.7599,43.7769,19616.0
2019-12-23 15:20:00,51.4,51.43,51.32,51.34,38447.0,43.7769,43.8024,43.7088,43.7258,38447.0
2019-12-23 15:30:00,51.34,51.36,51.26,51.28,38251.0,43.7258,43.7428,43.6577,43.6747,38251.0
2019-12-23 15:40:00,51.27,51.28,51.15,51.15,84699.0,43.6662,43.6747,43.564,43.564,84699.0
2019-12-23 15:50:00,51.16,51.2,51.11,51.13,150666.0,43.5725,43.6066,43.5299,43.5469,150666.0
2019-12-24 09:30:00,51.37,51.39,51.25,51.25,26690.0,43.7513,43.7684,43.6491,43.6491,26690.0
2019-12-24 09:40:00,51.29,51.47,51.29,51.43,14679.0,43.6832,43.8365,43.6832,43.8024,14679.0
2019-12-24 09:50:00,51.44,51.63,51.41,51.63,18487.0,43.811,43.9728,43.7854,43.9728,18487.0
2019-12-24 10:00:00,51.61,51.77,51.51,51.55,23972.0,43.9558,44.092,43.8706,43.9047,23972.0
2019-12-24 10:10:00,51.57,51.57,51.38,51.41,22921.0,43.9217,43.9217,43.7599,43.7854,22921.0
2019-12-24 10:20:00,51.39,51.4,51.25,51.25,11832.0,43.7684,43.7769,43.6491,43.6491,11832.0
2019-12-24 10:30:00,51.26,51.42,51.26,51.37,12220.0,43.6577,43.7939,43.6577,43.7513,12220.0
2019-12-24 10:40:00,51.36,51.38,51.28,51.29,17103.0,43.7428,43.7599,43.6747,43.6832,17103.0
2019-12-24 10:50:00,51.28,51.31,51.23,51.26,13472.0,43.6747,43.7002,43.6321,43.6577,13472.0
2019-12-24 11:00:00,51.26,51.28,51.15,51.16,14815.0,43.6577,43.6747,43.564,43.5725,14815.0
2019-12-24 11:10:00,51.16,51.18,51.1,51.17,11893.0,43.5725,43.5895,43.5214,43.581,11893.0
2019-12-24 11:20:00,51.16,51.2,51.11,51.2,11883.0,43.5725,43.6066,43.5299,43.6066,11883.0
2019-12-24 11:30:00,51.2,51.24,51.16,51.16,10491.0,43.6066,43.6406,43.5725,43.5725,10491.0
2019-12-24 11:40:00,51.17,51.25,51.15,51.16,17456.0,43.581,43.6491,43.564,43.5725,17456.0
2019-12-24 11:50:00,51.16,51.16,51.08,51.09,17428.0,43.5725,43.5725,43.5044,43.5129,17428.0
2019-12-24 12:00:00,51.1,51.18,51.08,51.18,17178.0,43.5214,43.5895,43.5044,43.5895,17178.0
2019-12-24 12:10:00,51.17,51.18,51.1,51.1,15366.0,43.581,43.5895,43.5214,43.5214,15366.0
2019-12-24 12:20:00,51.11,51.17,51.08,51.13,12543.0,43.5299,43.581,43.5044,43.5469,12543.0
2019-12-24 12:30:00,51.15,51.18,51.14,51.17,13412.0,43.564,43.5895,43.5555,43.581,13412.0
2019-12-24 12:40:00,51.16,51.21,51.15,51.21,16205.0,43.5725,43.6151,43.564,43.6151,16205.0
2019-12-24 12:50:00,51.21,51.3,51.2,51.3,34112.0,43.6151,43.6917,43.6066,43.6917,34112.0
2019-12-26 09:30:00,51.35,51.36,51.25,51.29,17918.0,43.7343,43.7428,43.6491,43.6832,17918.0
2019-12-26 09:40:00,51.34,51.46,51.31,51.33,8224.0,43.7258,43.828,43.7002,43.7173,8224.0
2019-12-26 09:50:00,51.34,51.44,51.31,51.32,11418.0,43.7258,43.811,43.7002,43.7088,11418.0
2019-12-26 10:00:00,51.3,51.35,51.26,51.33,13374.0,43.6917,43.7343,43.6577,43.7173,13374.0
2019-12-26 10:10:00,51.34,51.37,51.25,51.26,9029.0,43.7258,43.7513,43.6491,43.6577,9029.0
2019-12-26 10:20:00,51.26,51.29,51.17,51.29,7315.0,43.6577,43.6832,43.581,43.6832,7315.0
2019-12-26 10:30:00,51.27,51.3,51.23,51.27,6164.0,43.6662,43.6917,43.6321,43.6662,6164.0
2019-12-26 10:40:00,51.27,51.32,51.24,51.25,18570.0,43.6662,43.7088,43.6406,43.6491,18570.0
2019-12-26 10:50:00,51.25,51.28,51.23,51.26,7306.0,43.6491,43.6747,43.6321,43.6577,7306.0
2019-12-26 11:00:00,51.25,51.34,51.25,51.31,10411.0,43.6491,43.7258,43.6491,43.7002,10411.0
2019-12-26 11:10:00,51.33,51.33,51.24,51.25,11232.0,43.7173,43.7173,43.6406,43.6491,11232.0
2019-12-26 11:20:00,51.26,51.31,51.24,51.28,13669.0,43.6577,43.7002,43.6406,43.6747,13669.0
2019-12-26 11:30:00,51.29,51.33,51.28,51.31,4487.0,43.6832,43.7173,43.6747,43.7002,4487.0
2019-12-26 11:40:00,51.31,51.32,51.28,51.32,8365.0,43.7002,43.7088,43.6747,43.7088,8365.0
2019-12-26 11:50:00,51.31,51.36,51.28,51.31,20376.0,43.7002,43.7428,43.6747,43.7002,20376.0
2019-12-26 12:00:00,51.31,51.32,51.27,51.27,9696.0,43.7002,43.7088,43.6662,43.6662,9696.0
2019-12-26 12:10:00,51.27,51.31,51.23,51.25,10346.0,43.6662,43.7002,43.6321,43.6491,10346.0
2019-12-26 12:20:00,51.25,51.27,51.21,51.26,11940.0,43.6491,43.6662,43.6151,43.6577,11940.0
2019-12-26 12:30:00,51.26,51.29,51.25,51.29,6592.0,43.6577,43.6832,43.6491,43.6832,6592.0
2019-12-26 12:40:00,51.29,51.32,51.26,51.32,7933.0,43.6832,43.7088,43.6577,43.7088,7933.0
2019-12-26 12:50:00,51.32,51.36,51.28,51.36,9302.0,43.7088,43.7428,43.6747,43.7428,9302.0
2019-12-26 13:00:00,51.35,51.35,51.28,51.31,5538.0,43.7343,43.7343,43.6747,43.7002,5538.0
2019-12-26 13:10:00,51.3,51.31,51.22,51.23,6435.0,43.6917,43.7002,43.6236,43.6321,6435.0
2019-12-26 13:20:00,51.22,51.22,51.16,51.19,12256.0,43.6236,43.6236,43.5725,43.598,12256.0
2019-12-26 13:30:00,51.17,51.18,51.14,51.15,10299.0,43.581,43.5895,43.5555,43.564,10299.0
2019-12-26 13:40:00,51.14,51.14,51.11,51.11,5115.0,43.5555,43.5555,43.5299,43.5299,5115.0
2019-12-26 13:50:00,51.11,51.13,51.07,51.08,7867.0,43.5299,43.5469,43.4958,43.5044,7867.0
2019-12-26 14:00:00,51.08,51.11,51.06,51.09,7856.0,43.5044,43.5299,43.4873,43.5129,7856.0
2019-12-26 14:10:00,51.09,51.1,51.08,51.09,5756.0,43.5129,43.5214,43.5044,43.5129,5756.0
2019-12-26 14:20:00,51.09,51.09,51.04,51.04,10142.0,43.5129,43.5129,43.4703,43.4703,10142.0
2019-12-26 14:30:00,51.05,51.05,51.01,51.02,9760.0,43.4788,43.4788,43.4447,43.4533,9760.0
2019-12-26 14:40:00,51.03,51.06,51.01,51.05,8134.0,43.4618,43.4873,43.4447,43.4788,8134.0
2019-12-26 14:50:00,51.03,51.04,50.99,51.0,9358.0,43.4618,43.4703,43.4277,43.4362,9358.0
2019-12-26 15:00:00,51.0,51.02,51.0,51.02,10233.0,43.4362,43.4533,43.4362,43.4533,10233.0
2019-12-26 15:10:00,51.01,51.05,51.01,51.03,13609.0,43.4447,43.4788,43.4447,43.4618,13609.0
2019-12-26 15:20:00,51.04,51.04,50.97,50.97,17029.0,43.4703,43.4703,43.4107,43.4107,17029.0
2019-12-26 15:30:00,50.97,51.0,50.92,50.99,24769.0,43.4107,43.4362,43.3681,43.4277,24769.0
2019-12-26 15:40:00,50.98,51.11,50.98,51.04,26999.0,43.4192,43.5299,43.4192,43.4703,26999.0
2019-12-26 15:50:00,51.04,51.2,51.04,51.19,88830.0,43.4703,43.6066,43.4703,43.598,88830.0
2019-12-27 09:30:00,51.14,51.32,51.07,51.18,23761.0,43.5555,43.7088,43.4958,43.5895,23761.0
2019-12-27 09:40:00,51.18,51.21,51.09,51.12,9449.0,43.5895,43.6151,43.5129,43.5384,9449.0
2019-12-27 09:50:00,51.12,51.15,50.91,50.91,18200.0,43.5384,43.564,43.3596,43.3596,18200.0
2019-12-27 10:00:00,50.94,50.96,50.86,50.87,15644.0,43.3851,43.4022,43.317,43.3255,15644.0
2019-12-27 10:10:00,50.86,50.86,50.75,50.8,23194.0,43.317,43.317,43.2233,43.2659,23194.0
2019-12-27 10:20:00,50.8,50.87,50.76,50.82,106586.0,43.2659,43.3255,43.2318,43.2829,106586.0
2019-12-27 10:30:00,50.82,50.88,50.79,50.81,10511.0,43.2829,43.334,43.2574,43.2744,10511.0
2019-12-27 10:40:00,50.81,50.93,50.81,50.9,12358.0,43.2744,43.3766,43.2744,43.3511,12358.0
2019-12-27 10:50:00,50.89,51.15,50.89,51.15,19829.0,43.3425,43.564,43.3425,43.564,19829.0
2019-12-27 11:00:00,51.16,51.24,51.09,51.23,35294.0,43.5725,43.6406,43.5129,43.6321,35294.0
2019-12-27 11:10:00,51.23,51.35,51.23,51.31,16775.0,43.6321,43.7343,43.6321,43.7002,16775.0
2019-12-27 11:20:00,51.35,51.35,51.22,51.25,12877.0,43.7343,43.7343,43.6236,43.6491,12877.0
2019-12-27 11:30:00,51.25,51.35,51.25,51.35,12799.0,43.6491,43.7343,43.6491,43.7343,12799.0
2019-12-27 11:40:00,51.36,51.37,51.28,51.31,10471.0,43.7428,43.7513,43.6747,43.7002,10471.0
2019-12-27 11:50:00,51.3,51.35,51.26,51.27,11135.0,43.6917,43.7343,43.6577,43.6662,11135.0
2019-12-27 12:00:00,51.26,51.27,51.19,51.22,12801.0,43.6577,43.6662,43.598,43.6236,12801.0
2019-12-27 12:10:00,51.24,51.27,51.22,51.25,5635.0,43.6406,43.6662,43.6236,43.6491,5635.0
2019-12-27 12:20:00,51.27,51.27,51.2,51.22,4335.0,43.6662,43.6662,43.6066,43.6236,4335.0
2019-12-27 12:30:00,51.22,51.27,51.22,51.27,8272.0,43.6236,43.6662,43.6236,43.6662,8272.0
2019-12-27 12:40:00,51.27,51.36,51.27,51.34,29899.0,43.6662,43.7428,43.6662,43.7258,29899.0
2019-12-27 12:50:00,51.34,51.35,51.29,51.34,17559.0,43.7258,43.7343,43.6832,43.7258,17559.0
2019-12-27 13:00:00,51.34,51.41,51.33,51.41,5663.0,43.7258,43.7854,43.7173,43.7854,5663.0
2019-12-27 13:10:00,51.4,51.42,51.37,51.41,7701.0,43.7769,43.7939,43.7513,43.7854,7701.0
2019-12-27 13:20:00,51.43,51.44,51.35,51.35,11727.0,43.8024,43.811,43.7343,43.7343,11727.0
2019-12-27 13:30:00,51.33,51.33,51.23,51.25,7600.0,43.7173,43.7173,43.6321,43.6491,7600.0
2019-12-27 13:40:00,51.25,51.3,51.21,51.3,8738.0,43.6491,43.6917,43.6151,43.6917,8738.0
2019-12-27 13:50:00,51.3,51.38,51.27,51.37,75172.0,43.6917,43.7599,43.6662,43.7513,75172.0
2019-12-27 14:00:00,51.37,51.47,51.37,51.46,19757.0,43.7513,43.8365,43.7513,43.828,19757.0
2019-12-27 14:10:00,51.45,51.47,51.45,51.46,7490.0,43.8195,43.8365,43.8195,43.828,7490.0
2019-12-27 14:20:00,51.46,51.47,51.42,51.43,7732.0,43.828,43.8365,43.7939,43.8024,7732.0
2019-12-27 14:30:00,51.43,51.46,51.41,51.43,6909.0,43.8024,43.828,43.7854,43.8024,6909.0
2019-12-27 14:40:00,51.45,51.48,51.44,51.47,7310.0,43.8195,43.845,43.811,43.8365,7310.0
2019-12-27 14:50:00,51.48,51.52,51.47,51.5,9157.0,43.845,43.8791,43.8365,43.8621,9157.0
2019-12-27 15:00:00,51.5,51.51,51.45,51.46,19535.0,43.8621,43.8706,43.8195,43.828,19535.0
2019-12-27 15:10:00,51.46,51.55,51.46,51.55,56046.0,43.828,43.9047,43.828,43.9047,56046.0
2019-12-27 15:20:00,51.55,51.59,51.47,51.51,60682.0,43.9047,43.9387,43.8365,43.8706,60682.0
2019-12-27 15:30:00,51.5,51.59,51.5,51.59,27088.0,43.8621,43.9387,43.8621,43.9387,27088.0
2019-12-27 15:40:00,51.59,51.61,51.46,51.48,60667.0,43.9387,43.9558,43.828,43.845,60667.0
2019-12-27 15:50:00,51.47,51.53,51.46,51.5,88785.0,43.8365,43.8876,43.828,43.8621,88785.0
2019-12-30 09:30:00,51.47,51.66,51.35,51.38,37214.0,43.8365,43.9983,43.7343,43.7599,37214.0
2019-12-30 09:40:00,51.38,51.39,51.13,51.29,10830.0,43.7599,43.7684,43.5469,43.6832,10830.0
2019-12-30 09:50:00,51.27,51.39,51.23,51.26,10568.0,43.6662,43.7684,43.6321,43.6577,10568.0
2019-12-30 10:00:00,51.26,51.4,51.26,51.36,12625.0,43.6577,43.7769,43.6577,43.7428,12625.0
2019-12-30 10:10:00,51.34,51.34,51.03,51.04,24004.0,43.7258,43.7258,43.4618,43.4703,24004.0
2019-12-30 10:20:00,51.02,51.06,50.92,51.0,17854.0,43.4533,43.4873,43.3681,43.4362,17854.0
2019-12-30 10:30:00,51.0,51.0,50.8,50.82,23356.0,43.4362,43.4362,43.2659,43.2829,23356.0
2019-12-30 10:40:00,50.8,50.83,50.74,50.77,20809.0,43.2659,43.2914,43.2148,43.2403,20809.0
2019-12-30 10:50:00,50.77,50.86,50.75,50.83,9394.0,43.2403,43.317,43.2233,43.2914,9394.0
2019-12-30 11:00:00,50.84,50.85,50.7,50.71,22330.0,43.3,43.3085,43.1807,43.1892,22330.0
2019-12-30 11:10:00,50.72,50.79,50.71,50.79,17683.0,43.1977,43.2574,43.1892,43.2574,17683.0
2019-12-30 11:20:00,50.8,50.82,50.74,50.75,11781.0,43.2659,43.2829,43.2148,43.2233,11781.0
2019-12-30 11:30:00,50.74,50.78,50.71,50.72,36555.0,43.2148,43.2488,43.1892,43.1977,36555.0
2019-12-30 11:40:00,50.72,51.05,50.71,50.99,70019.0,43.1977,43.4788,43.1892,43.4277,70019.0
2019-12-30 11:50:00,51.0,51.04,50.94,50.95,36015.0,43.4362,43.4703,43.3851,43.3936,36015.0
2019-12-30 12:00:00,50.95,51.05,50.94,51.02,33732.0,43.3936,43.4788,43.3851,43.4533,33732.0
2019-12-30 12:10:00,51.02,51.09,51.0,51.09,31424.0,43.4533,43.5129,43.4362,43.5129,31424.0
2019-12-30 12:20:00,51.07,51.1,51.02,51.09,34473.0,43.4958,43.5214,43.4533,43.5129,34473.0
2019-12-30 12:30:00,51.07,51.08,51.03,51.05,7368.0,43.4958,43.5044,43.4618,43.4788,7368.0
2019-12-30 12:40:00,51.06,51.08,51.02,51.06,9177.0,43.4873,43.5044,43.4533,43.4873,9177.0
2019-12-30 12:50:00,51.07,51.08,51.03,51.05,12766.0,43.4958,43.5044,43.4618,43.4788,12766.0
2019-12-30 13:00:00,51.05,51.08,51.03,51.07,10378.0,43.4788,43.5044,43.4618,43.4958,10378.0
2019-12-30 13:10:00,51.08,51.13,51.05,51.05,19793.0,43.5044,43.5469,43.4788,43.4788,19793.0
2019-12-30 13:20:00,51.04,51.09,51.03,51.09,19149.0,43.4703,43.5129,43.4618,43.5129,19149.0
2019-12-30 13:30:00,51.08,51.08,51.01,51.04,20056.0,43.5044,43.5044,43.4447,43.4703,20056.0
2019-12-30 13:40:00,51.03,51.07,51.02,51.03,20131.0,43.4618,43.4958,43.4533,43.4618,20131.0
2019-12-30 13:50:00,51.03,51.06,51.02,51.03,17246.0,43.4618,43.4873,43.4533,43.4618,17246.0
2019-12-30 14:00:00,51.02,51.02,50.91,50.91,36043.0,43.4533,43.4533,43.3596,43.3596,36043.0
2019-12-30 14:10:00,50.91,50.92,50.88,50.88,24637.0,43.3596,43.3681,43.334,43.334,24637.0
2019-12-30 14:20:00,50.88,50.89,50.81,50.84,19206.0,43.334,43.3425,43.2744,43.3,19206.0
2019-12-30 14:30:00,50.83,50.91,50.83,50.84,11991.0,43.2914,43.3596,43.2914,43.3,11991.0
2019-12-30 14:40:00,50.84,50.87,50.83,50.86,24189.0,43.3,43.3255,43.2914,43.317,24189.0
2019-12-30 14:50:00,50.87,50.87,50.8,50.82,31911.0,43.3255,43.3255,43.2659,43.2829,31911.0
2019-12-30 15:00:00,50.82,50.86,50.77,50.81,30264.0,43.2829,43.317,43.2403,43.2744,30264.0
2019-12-30 15:10:00,50.8,50.83,50.77,50.81,17712.0,43.2659,43.2914,43.2403,43.2744,17712.0
2019-12-30 15:20:00,50.8,50.85,50.78,50.81,35878.0,43.2659,43.3085,43.2488,43.2744,35878.0
2019-12-30 15:30:00,50.81,50.84,50.76,50.77,37478.0,43.2744,43.3,43.2318,43.2403,37478.0
2019-12-30 15:40:00,50.76,50.83,50.76,50.81,58177.0,43.2318,43.2914,43.2318,43.2744,58177.0
2019-12-30 15:50:00,50.81,50.85,50.74,50.77,136426.0,43.2744,43.3085,43.2148,43.2403,136426.0
2019-12-31 09:30:00,50.13,50.61,50.1,50.55,48917.0,43.1014,43.5141,43.0756,43.4625,48917.0
2019-12-31 09:40:00,50.54,50.74,50.52,50.68,40070.0,43.4539,43.6258,43.4367,43.5742,40070.0
2019-12-31 09:50:00,50.65,50.87,50.65,50.74,22905.0,43.5484,43.7376,43.5484,43.6258,22905.0
2019-12-31 10:00:00,50.75,50.86,50.69,50.85,36315.0,43.6344,43.729,43.5828,43.7204,36315.0
2019-12-31 10:10:00,50.86,50.89,50.69,50.76,50603.0,43.729,43.7548,43.5828,43.643,50603.0
2019-12-31 10:20:00,50.74,50.9,50.74,50.87,37021.0,43.6258,43.7634,43.6258,43.7376,37021.0
2019-12-31 10:30:00,50.87,50.87,50.73,50.82,25009.0,43.7376,43.7376,43.6172,43.6946,25009.0
2019-12-31 10:40:00,50.83,50.84,50.69,50.69,23451.0,43.7032,43.7118,43.5828,43.5828,23451.0
2019-12-31 10:50:00,50.7,50.71,50.47,50.53,121867.0,43.5914,43.6,43.3937,43.4453,121867.0
2019-12-31 11:00:00,50.53,50.58,50.38,50.43,54004.0,43.4453,43.4883,43.3163,43.3593,54004.0
2019-12-31 11:10:00,50.44,50.52,50.42,50.49,23662.0,43.3679,43.4367,43.3507,43.4109,23662.0
2019-12-31 11:20:00,50.49,50.55,50.47,50.48,21472.0,43.4109,43.4625,43.3937,43.4023,21472.0
2019-12-31 11:30:00,50.47,50.47,50.4,50.43,17150.0,43.3937,43.3937,43.3335,43.3593,17150.0
2019-12-31 11:40:00,50.42,50.55,50.4,50.48,17937.0,43.3507,43.4625,43.3335,43.4023,17937.0
2019-12-31 11:50:00,50.47,50.52,50.45,50.47,14587.0,43.3937,43.4367,43.3765,43.3937,14587.0
2019-12-31 12:00:00,50.47,50.5,50.43,50.43,18826.0,43.3937,43.4195,43.3593,43.3593,18826.0
2019-12-31 12:10:00,50.44,50.45,50.36,50.39,44788.0,43.3679,43.3765,43.2991,43.3249,44788.0
2019-12-31 12:20:00,50.38,50.51,50.37,50.48,26795.0,43.3163,43.4281,43.3077,43.4023,26795.0
2019-12-31 12:30:00,50.5,50.56,50.47,50.5,11939.0,43.4195,43.4711,43.3937,43.4195,11939.0
2019-12-31 12:40:00,50.49,50.5,50.43,50.43,13226.0,43.4109,43.4195,43.3593,43.3593,13226.0
2019-12-31 12:50:00,50.43,50.49,50.41,50.47,18114.0,43.3593,43.4109,43.3421,43.3937,18114.0
2019-12-31 13:00:00,50.47,50.48,50.42,50.42,24442.0,43.3937,43.4023,43.3507,43.3507,24442.0
2019-12-31 13:10:00,50.43,50.44,50.35,50.42,28451.0,43.3593,43.3679,43.2905,43.3507,28451.0
2019-12-31 13:20:00,50.42,50.44,50.38,50.4,29171.0,43.3507,43.3679,43.3163,43.3335,29171.0
2019-12-31 13:30:00,50.4,50.5,50.39,50.5,26916.0,43.3335,43.4195,43.3249,43.4195,26916.0
2019-12-31 13:40:00,50.52,50.59,50.5,50.58,10443.0,43.4367,43.4969,43.4195,43.4883,10443.0
2019-12-31 13:50:00,50.57,50.58,50.54,50.56,16429.0,43.4797,43.4883,43.4539,43.4711,16429.0
2019-12-31 14:00:00,50.56,50.64,50.55,50.64,13369.0,43.4711,43.5398,43.4625,43.5398,13369.0
2019-12-31 14:10:00,50.65,50.65,50.6,50.64,9122.0,43.5484,43.5484,43.5055,43.5398,9122.0
2019-12-31 14:20:00,50.66,50.7,50.63,50.63,19035.0,43.557,43.5914,43.5312,43.5312,19035.0
2019-12-31 14:30:00,50.63,50.65,50.58,50.63,15675.0,43.5312,43.5484,43.4883,43.5312,15675.0
2019-12-31 14:40:00,50.63,50.63,50.57,50.6,11926.0,43.5312,43.5312,43.4797,43.5055,11926.0
2019-12-31 14:50:00,50.6,50.62,50.5,50.52,14365.0,43.5055,43.5227,43.4195,43.4367,14365.0
2019-12-31 15:00:00,50.52,50.59,50.52,50.57,10739.0,43.4367,43.4969,43.4367,43.4797,10739.0
2019-12-31 15:10:00,50.57,50.63,50.56,50.61,13766.0,43.4797,43.5312,43.4711,43.5141,13766.0
2019-12-31 15:20:00,50.61,50.65,50.58,50.65,17052.0,43.5141,43.5484,43.4883,43.5484,17052.0
2019-12-31 15:30:00,50.64,50.68,50.56,50.56,45268.0,43.5398,43.5742,43.4711,43.4711,45268.0
2019-12-31 15:40:00,50.56,50.61,50.56,50.57,54364.0,43.4711,43.5141,43.4711,43.4797,54364.0
2019-12-31 15:50:00,50.58,50.62,50.47,50.57,203237.0,43.4883,43.5227,43.3937,43.4797,203237.0
2020-01-02 09:30:00,50.92,50.98,50.46,50.9,83798.0,43.7806,43.8322,43.3851,43.7634,83798.0
2020-01-02 09:40:00,50.9,51.01,50.66,50.71,42146.0,43.7634,43.858,43.557,43.6,42146.0
2020-01-02 09:50:00,50.72,50.78,50.57,50.57,64456.0,43.6086,43.6602,43.4797,43.4797,64456.0
2020-01-02 10:00:00,50.56,50.57,50.21,50.28,45186.0,43.4711,43.4797,43.1701,43.2303,45186.0
2020-01-02 10:10:00,50.25,50.25,49.99,50.1,30459.0,43.2045,43.2045,42.981,43.0756,30459.0
2020-01-02 10:20:00,50.08,50.12,49.98,50.01,41134.0,43.0584,43.0928,42.9724,42.9982,41134.0
2020-01-02 10:30:00,50.01,50.01,49.78,49.79,31568.0,42.9982,42.9982,42.8004,42.809,31568.0
2020-01-02 10:40:00,49.79,49.84,49.76,49.83,38914.0,42.809,42.852,42.7832,42.8434,38914.0
2020-01-02 10:50:00,49.83,49.88,49.76,49.84,33860.0,42.8434,42.8864,42.7832,42.852,33860.0
2020-01-02 11:00:00,49.84,49.92,49.79,49.92,47275.0,42.852,42.9208,42.809,42.9208,47275.0
2020-01-02 11:10:00,49.92,50.04,49.92,50.03,39436.0,42.9208,43.024,42.9208,43.0154,39436.0
2020-01-02 11:20:00,50.03,50.03,49.8,49.89,38841.0,43.0154,43.0154,42.8176,42.895,38841.0
2020-01-02 11:30:00,49.89,49.89,49.68,49.72,26654.0,42.895,42.895,42.7144,42.7488,26654.0
2020-01-02 11:40:00,49.72,49.72,49.62,49.64,32756.0,42.7488,42.7488,42.6629,42.6801,32756.0
2020-01-02 11:50:00,49.64,49.69,49.49,49.51,67032.0,42.6801,42.723,42.5511,42.5683,67032.0
2020-01-02 12:00:00,49.51,49.63,49.5,49.57,125123.0,42.5683,42.6715,42.5597,42.6199,125123.0
2020-01-02 12:10:00,49.57,49.63,49.51,49.61,44943.0,42.6199,42.6715,42.5683,42.6543,44943.0
2020-01-02 12:20:00,49.61,49.64,49.57,49.58,36372.0,42.6543,42.6801,42.6199,42.6285,36372.0
2020-01-02 12:30:00,49.58,49.7,49.58,49.68,28230.0,42.6285,42.7316,42.6285,42.7144,28230.0
2020-01-02 12:40:00,49.68,49.69,49.62,49.64,34408.0,42.7144,42.723,42.6629,42.6801,34408.0
2020-01-02 12:50:00,49.64,49.73,49.58,49.68,40611.0,42.6801,42.7574,42.6285,42.7144,40611.0
2020-01-02 13:00:00,49.68,49.68,49.61,49.64,29396.0,42.7144,42.7144,42.6543,42.6801,29396.0
2020-01-02 13:10:00,49.61,49.64,49.58,49.6,22225.0,42.6543,42.6801,42.6285,42.6457,22225.0
2020-01-02 13:20:00,49.61,49.63,49.57,49.59,21813.0,42.6543,42.6715,42.6199,42.6371,21813.0
2020-01-02 13:30:00,49.59,49.61,49.54,49.61,37245.0,42.6371,42.6543,42.5941,42.6543,37245.0
2020-01-02 13:40:00,49.62,49.62,49.51,49.54,110471.0,42.6629,42.6629,42.5683,42.5941,110471.0
2020-01-02 13:50:00,49.54,49.55,49.47,49.49,65224.0,42.5941,42.6027,42.5339,42.5511,65224.0
2020-01-02 14:00:00,49.48,49.58,49.48,49.57,46233.0,42.5425,42.6285,42.5425,42.6199,46233.0
2020-01-02 14:10:00,49.56,49.58,49.51,49.58,71367.0,42.6113,42.6285,42.5683,42.6285,71367.0
2020-01-02 14:20:00,49.58,49.62,49.57,49.6,35773.0,42.6285,42.6629,42.6199,42.6457,35773.0
2020-01-02 14:30:00,49.6,49.81,49.57,49.8,75915.0,42.6457,42.8262,42.6199,42.8176,75915.0
2020-01-02 14:40:00,49.81,49.88,49.76,49.8,32019.0,42.8262,42.8864,42.7832,42.8176,32019.0
2020-01-02 14:50:00,49.8,49.84,49.75,49.8,19130.0,42.8176,42.852,42.7746,42.8176,19130.0
2020-01-02 15:00:00,49.79,49.81,49.73,49.73,21365.0,42.809,42.8262,42.7574,42.7574,21365.0
2020-01-02 15:10:00,49.74,49.82,49.74,49.79,31169.0,42.766,42.8348,42.766,42.809,31169.0
2020-01-02 15:20:00,49.79,49.79,49.69,49.72,34466.0,42.809,42.809,42.723,42.7488,34466.0
2020-01-02 15:30:00,49.73,49.89,49.73,49.87,51463.0,42.7574,42.895,42.7574,42.8778,51463.0
2020-01-02 15:40:00,49.88,49.93,49.85,49.88,108677.0,42.8864,42.9294,42.8606,42.8864,108677.0
2020-01-02 15:50:00,49.88,50.09,49.88,50.08,185404.0,42.8864,43.067,42.8864,43.0584,185404.0
2020-01-03 09:30:00,49.32,49.55,49.14,49.44,58002.0,42.4049,42.6027,42.2502,42.5081,58002.0
2020-01-03 09:40:00,49.48,49.75,49.48,49.65,20616.0,42.5425,42.7746,42.5425,42.6887,20616.0
2020-01-03 09:50:00,49.62,49.7,49.42,49.7,23256.0,42.6629,42.7316,42.4909,42.7316,23256.0
2020-01-03 10:00:00,49.66,49.72,49.57,49.64,30557.0,42.6973,42.7488,42.6199,42.6801,30557.0
2020-01-03 10:10:00,49.61,49.66,49.52,49.54,15138.0,42.6543,42.6973,42.5769,42.5941,15138.0
2020-01-03 10:20:00,49.58,49.68,49.43,49.68,18318.0,42.6285,42.7144,42.4995,42.7144,18318.0
2020-01-03 10:30:00,49.68,49.72,49.62,49.67,24786.0,42.7144,42.7488,42.6629,42.7058,24786.0
2020-01-03 10:40:00,49.66,49.8,49.59,49.59,18230.0,42.6973,42.8176,42.6371,42.6371,18230.0
2020-01-03 10:50:00,49.59,49.6,49.44,49.45,47049.0,42.6371,42.6457,42.5081,42.5167,47049.0
2020-01-03 11:00:00,49.45,49.48,49.29,49.43,47750.0,42.5167,42.5425,42.3791,42.4995,47750.0
2020-01-03 11:10:00,49.42,49.58,49.39,49.56,11407.0,42.4909,42.6285,42.4651,42.6113,11407.0
2020-01-03 11:20:00,49.58,49.68,49.58,49.62,31757.0,42.6285,42.7144,42.6285,42.6629,31757.0
2020-01-03 11:30:00,49.61,49.68,49.6,49.67,6675.0,42.6543,42.7144,42.6457,42.7058,6675.0
2020-01-03 11:40:00,49.68,49.69,49.6,49.63,21883.0,42.7144,42.723,42.6457,42.6715,21883.0
2020-01-03 11:50:00,49.64,49.72,49.62,49.64,25660.0,42.6801,42.7488,42.6629,42.6801,25660.0
2020-01-03 12:00:00,49.62,49.69,49.58,49.59,22662.0,42.6629,42.723,42.6285,42.6371,22662.0
2020-01-03 12:10:00,49.59,49.62,49.52,49.6,16364.0,42.6371,42.6629,42.5769,42.6457,16364.0
2020-01-03 12:20:00,49.6,49.6,49.55,49.55,11645.0,42.6457,42.6457,42.6027,42.6027,11645.0
2020-01-03 12:30:00,49.55,49.59,49.53,49.54,13092.0,42.6027,42.6371,42.5855,42.5941,13092.0
2020-01-03 12:40:00,49.54,49.55,49.42,49.43,29701.0,42.5941,42.6027,42.4909,42.4995,29701.0
2020-01-03 12:50:00,49.43,49.66,49.42,49.49,47734.0,42.4995,42.6973,42.4909,42.5511,47734.0
2020-01-03 13:00:00,49.49,49.65,49.49,49.64,13823.0,42.5511,42.6887,42.5511,42.6801,13823.0
2020-01-03 13:10:00,49.64,49.64,49.56,49.56,12831.0,42.6801,42.6801,42.6113,42.6113,12831.0
2020-01-03 13:20:00,49.55,49.62,49.54,49.57,21503.0,42.6027,42.6629,42.5941,42.6199,21503.0
2020-01-03 13:30:00,49.57,49.58,49.38,49.48,15738.0,42.6199,42.6285,42.4565,42.5425,15738.0
2020-01-03 13:40:00,49.49,49.53,49.46,49.52,9857.0,42.5511,42.5855,42.5253,42.5769,9857.0
2020-01-03 13:50:00,49.53,49.73,49.53,49.73,83022.0,42.5855,42.7574,42.5855,42.7574,83022.0
2020-01-03 14:00:00,49.73,49.79,49.35,49.46,109705.0,42.7574,42.809,42.4307,42.5253,109705.0
2020-01-03 14:10:00,49.47,49.52,49.42,49.49,13722.0,42.5339,42.5769,42.4909,42.5511,13722.0
2020-01-03 14:20:00,49.49,49.53,49.48,49.5,15367.0,42.5511,42.5855,42.5425,42.5597,15367.0
2020-01-03 14:30:00,49.5,49.52,49.47,49.49,13722.0,42.5597,42.5769,42.5339,42.5511,13722.0
2020-01-03 14:40:00,49.49,49.5,49.44,49.45,18342.0,42.5511,42.5597,42.5081,42.5167,18342.0
2020-01-03 14:50:00,49.45,49.49,49.42,49.48,21689.0,42.5167,42.5511,42.4909,42.5425,21689.0
2020-01-03 15:00:00,49.49,49.54,49.43,49.45,23822.0,42.5511,42.5941,42.4995,42.5167,23822.0
2020-01-03 15:10:00,49.44,49.44,49.36,49.39,22702.0,42.5081,42.5081,42.4393,42.4651,22702.0
2020-01-03 15:20:00,49.38,49.4,49.32,49.38,34089.0,42.4565,42.4737,42.4049,42.4565,34089.0
2020-01-03 15:30:00,49.37,49.38,49.25,49.29,36409.0,42.4479,42.4565,42.3447,42.3791,36409.0
2020-01-03 15:40:00,49.29,49.34,49.23,49.26,38439.0,42.3791,42.4221,42.3275,42.3533,38439.0
2020-01-03 15:50:00,49.27,49.41,49.25,49.35,121356.0,42.3619,42.4823,42.3447,42.4307,121356.0
2020-01-06 09:30:00,49.26,49.65,49.14,49.21,39654.0,42.3533,42.6887,42.2502,42.3103,39654.0
2020-01-06 09:40:00,49.15,49.23,49.07,49.18,16523.0,42.2588,42.3275,42.19,42.2846,16523.0
2020-01-06 09:50:00,49.19,49.24,49.04,49.05,16097.0,42.2931,42.3361,42.1642,42.1728,16097.0
2020-01-06 10:00:00,49.04,49.06,48.93,49.06,24881.0,42.1642,42.1814,42.0696,42.1814,24881.0
2020-01-06 10:10:00,49.09,49.16,49.03,49.06,9115.0,42.2072,42.2674,42.1556,42.1814,9115.0
2020-01-06 10:20:00,49.08,49.13,49.01,49.09,19036.0,42.1986,42.2416,42.1384,42.2072,19036.0
2020-01-06 10:30:00,49.1,49.22,49.09,49.22,13161.0,42.2158,42.3189,42.2072,42.3189,13161.0
2020-01-06 10:40:00,49.23,49.37,49.23,49.36,31000.0,42.3275,42.4479,42.3275,42.4393,31000.0
2020-01-06 10:50:00,49.36,49.49,49.36,49.4,23222.0,42.4393,42.5511,42.4393,42.4737,23222.0
2020-01-06 11:00:00,49.42,49.47,49.39,49.42,25372.0,42.4909,42.5339,42.4651,42.4909,25372.0
2020-01-06 11:10:00,49.43,49.46,49.4,49.42,18699.0,42.4995,42.5253,42.4737,42.4909,18699.0
2020-01-06 11:20:00,49.42,49.46,49.4,49.45,18424.0,42.4909,42.5253,42.4737,42.5167,18424.0
2020-01-06 11:30:00,49.44,49.46,49.39,49.42,59459.0,42.5081,42.5253,42.4651,42.4909,59459.0
2020-01-06 11:40:00,49.43,49.47,49.42,49.44,19648.0,42.4995,42.5339,42.4909,42.5081,19648.0
2020-01-06 11:50:00,49.43,49.53,49.43,49.53,8979.0,42.4995,42.5855,42.4995,42.5855,8979.0
2020-01-06 12:00:00,49.51,49.52,49.46,49.51,15789.0,42.5683,42.5769,42.5253,42.5683,15789.0
2020-01-06 12:10:00,49.52,49.64,49.52,49.63,34938.0,42.5769,42.6801,42.5769,42.6715,34938.0
2020-01-06 12:20:00,49.62,49.63,49.42,49.45,33738.0,42.6629,42.6715,42.4909,42.5167,33738.0
2020-01-06 12:30:00,49.43,49.46,49.42,49.44,21199.0,42.4995,42.5253,42.4909,42.5081,21199.0
2020-01-06 12:40:00,49.45,49.46,49.42,49.42,15254.0,42.5167,42.5253,42.4909,42.4909,15254.0
2020-01-06 12:50:00,49.43,49.46,49.4,49.45,20410.0,42.4995,42.5253,42.4737,42.5167,20410.0
2020-01-06 13:00:00,49.45,49.46,49.41,49.42,25974.0,42.5167,42.5253,42.4823,42.4909,25974.0
2020-01-06 13:10:00,49.42,49.45,49.41,49.44,12056.0,42.4909,42.5167,42.4823,42.5081,12056.0
2020-01-06 13:20:00,49.45,49.46,49.39,49.41,22719.0,42.5167,42.5253,42.4651,42.4823,22719.0
2020-01-06 13:30:00,49.41,49.46,49.4,49.45,15115.0,42.4823,42.5253,42.4737,42.5167,15115.0
2020-01-06 13:40:00,49.44,49.64,49.44,49.61,46669.0,42.5081,42.6801,42.5081,42.6543,46669.0
2020-01-06 13:50:00,49.59,49.71,49.58,49.63,18211.0,42.6371,42.7402,42.6285,42.6715,18211.0
2020-01-06 14:00:00,49.62,49.7,49.61,49.67,18367.0,42.6629,42.7316,42.6543,42.7058,18367.0
2020-01-06 14:10:00,49.69,49.73,49.65,49.7,16737.0,42.723,42.7574,42.6887,42.7316,16737.0
2020-01-06 14:20:00,49.7,49.77,49.68,49.76,17319.0,42.7316,42.7918,42.7144,42.7832,17319.0
2020-01-06 14:30:00,49.76,49.82,49.74,49.79,18726.0,42.7832,42.8348,42.766,42.809,18726.0
2020-01-06 14:40:00,49.79,49.8,49.76,49.79,27106.0,42.809,42.8176,42.7832,42.809,27106.0
2020-01-06 14:50:00,49.78,49.81,49.75,49.8,19212.0,42.8004,42.8262,42.7746,42.8176,19212.0
2020-01-06 15:00:00,49.8,49.8,49.75,49.77,25715.0,42.8176,42.8176,42.7746,42.7918,25715.0
2020-01-06 15:10:00,49.77,49.82,49.74,49.75,25867.0,42.7918,42.8348,42.766,42.7746,25867.0
2020-01-06 15:20:00,49.74,49.74,49.64,49.65,45543.0,42.766,42.766,42.6801,42.6887,45543.0
2020-01-06 15:30:00,49.65,49.65,49.6,49.64,50814.0,42.6887,42.6887,42.6457,42.6801,50814.0
2020-01-06 15:40:00,49.64,49.69,49.61,49.68,55550.0,42.6801,42.723,42.6543,42.7144,55550.0
2020-01-06 15:50:00,49.68,49.77,49.63,49.77,148579.0,42.7144,42.7918,42.6715,42.7918,148579.0
2020-01-07 09:30:00,49.61,49.72,49.33,49.48,53139.0,42.6543,42.7488,42.4135,42.5425,53139.0
2020-01-07 09:40:00,49.51,49.51,49.37,49.39,26952.0,42.5683,42.5683,42.4479,42.4651,26952.0
2020-01-07 09:50:00,49.4,49.51,49.33,49.49,31092.0,42.4737,42.5683,42.4135,42.5511,31092.0
2020-01-07 10:00:00,49.51,49.63,49.44,49.62,30574.0,42.5683,42.6715,42.5081,42.6629,30574.0
2020-01-07 10:10:00,49.62,49.7,49.59,49.67,28328.0,42.6629,42.7316,42.6371,42.7058,28328.0
2020-01-07 10:20:00,49.68,49.7,49.51,49.61,36288.0,42.7144,42.7316,42.5683,42.6543,36288.0
2020-01-07 10:30:00,49.61,49.75,49.59,49.73,22542.0,42.6543,42.7746,42.6371,42.7574,22542.0
2020-01-07 10:40:00,49.72,49.74,49.62,49.65,22885.0,42.7488,42.766,42.6629,42.6887,22885.0
2020-01-07 10:50:00,49.65,49.73,49.58,49.7,24520.0,42.6887,42.7574,42.6285,42.7316,24520.0
2020-01-07 11:00:00,49.71,49.71,49.55,49.58,30754.0,42.7402,42.7402,42.6027,42.6285,30754.0
2020-01-07 11:10:00,49.58,49.62,49.55,49.62,25671.0,42.6285,42.6629,42.6027,42.6629,25671.0
2020-01-07 11:20:00,49.62,49.62,49.49,49.49,25636.0,42.6629,42.6629,42.5511,42.5511,25636.0
2020-01-07 11:30:00,49.48,49.49,49.35,49.35,28444.0,42.5425,42.5511,42.4307,42.4307,28444.0
2020-01-07 11:40:00,49.36,49.47,49.35,49.41,29220.0,42.4393,42.5339,42.4307,42.4823,29220.0
2020-01-07 11:50:00,49.4,49.49,49.4,49.49,23405.0,42.4737,42.5511,42.4737,42.5511,23405.0
2020-01-07 12:00:00,49.48,49.55,49.48,49.54,28545.0,42.5425,42.6027,42.5425,42.5941,28545.0
2020-01-07 12:10:00,49.54,49.72,49.53,49.71,24561.0,42.5941,42.7488,42.5855,42.7402,24561.0
2020-01-07 12:20:00,49.72,49.77,49.7,49.75,38627.0,42.7488,42.7918,42.7316,42.7746,38627.0
2020-01-07 12:30:00,49.75,49.77,49.72,49.77,28099.0,42.7746,42.7918,42.7488,42.7918,28099.0
2020-01-07 12:40:00,49.77,49.82,49.74,49.76,15938.0,42.7918,42.8348,42.766,42.7832,15938.0
2020-01-07 12:50:00,49.76,49.82,49.74,49.79,23532.0,42.7832,42.8348,42.766,42.809,23532.0
2020-01-07 13:00:00,49.79,49.84,49.77,49.82,26186.0,42.809,42.852,42.7918,42.8348,26186.0
2020-01-07 13:10:00,49.84,49.9,49.82,49.89,15313.0,42.852,42.9036,42.8348,42.895,15313.0
2020-01-07 13:20:00,49.89,49.96,49.88,49.95,33012.0,42.895,42.9552,42.8864,42.9466,33012.0
2020-01-07 13:30:00,49.95,49.99,49.79,49.8,38772.0,42.9466,42.981,42.809,42.8176,38772.0
2020-01-07 13:40:00,49.8,49.87,49.78,49.84,19521.0,42.8176,42.8778,42.8004,42.852,19521.0
2020-01-07 13:50:00,49.84,49.84,49.8,49.83,10328.0,42.852,42.852,42.8176,42.8434,10328.0
2020-01-07 14:00:00,49.83,49.87,49.81,49.84,16364.0,42.8434,42.8778,42.8262,42.852,16364.0
2020-01-07 14:10:00,49.84,49.84,49.75,49.79,19801.0,42.852,42.852,42.7746,42.809,19801.0
2020-01-07 14:20:00,49.78,49.81,49.75,49.81,12473.0,42.8004,42.8262,42.7746,42.8262,12473.0
2020-01-07 14:30:00,49.8,49.85,49.78,49.79,26745.0,42.8176,42.8606,42.8004,42.809,26745.0
2020-01-07 14:40:00,49.78,49.83,49.75,49.82,16644.0,42.8004,42.8434,42.7746,42.8348,16644.0
2020-01-07 14:50:00,49.83,49.89,49.75,49.82,25399.0,42.8434,42.895,42.7746,42.8348,25399.0
2020-01-07 15:00:00,49.82,49.84,49.8,49.83,18779.0,42.8348,42.852,42.8176,42.8434,18779.0
2020-01-07 15:10:00,49.83,49.87,49.81,49.87,29531.0,42.8434,42.8778,42.8262,42.8778,29531.0
2020-01-07 15:20:00,49.87,49.92,49.86,49.92,38653.0,42.8778,42.9208,42.8692,42.9208,38653.0
2020-01-07 15:30:00,49.93,49.93,49.88,49.9,47247.0,42.9294,42.9294,42.8864,42.9036,47247.0
2020-01-07 15:40:00,49.9,49.91,49.81,49.84,46591.0,42.9036,42.9122,42.8262,42.852,46591.0
2020-01-07 15:50:00,49.83,49.85,49.76,49.78,186754.0,42.8434,42.8606,42.7832,42.8004,186754.0
2020-01-08 09:30:00,49.68,49.81,49.44,49.44,27675.0,42.7144,42.8262,42.5081,42.5081,27675.0
2020-01-08 09:40:00,49.48,49.55,49.35,49.37,25944.0,42.5425,42.6027,42.4307,42.4479,25944.0
2020-01-08 09:50:00,49.36,49.47,49.35,49.4,22142.0,42.4393,42.5339,42.4307,42.4737,22142.0
2020-01-08 10:00:00,49.41,49.46,49.36,49.42,18058.0,42.4823,42.5253,42.4393,42.4909,18058.0
2020-01-08 10:10:00,49.43,49.49,49.4,49.41,22097.0,42.4995,42.5511,42.4737,42.4823,22097.0
2020-01-08 10:20:00,49.41,49.45,49.29,49.29,27270.0,42.4823,42.5167,42.3791,42.3791,27270.0
2020-01-08 10:30:00,49.28,49.31,49.25,49.27,20950.0,42.3705,42.3963,42.3447,42.3619,20950.0
2020-01-08 10:40:00,49.27,49.34,49.26,49.29,14209.0,42.3619,42.4221,42.3533,42.3791,14209.0
2020-01-08 10:50:00,49.29,49.42,49.29,49.41,13386.0,42.3791,42.4909,42.3791,42.4823,13386.0
2020-01-08 11:00:00,49.43,49.58,49.41,49.56,15826.0,42.4995,42.6285,42.4823,42.6113,15826.0
2020-01-08 11:10:00,49.56,49.63,49.45,49.63,16969.0,42.6113,42.6715,42.5167,42.6715,16969.0
2020-01-08 11:20:00,49.64,49.76,49.6,49.75,15841.0,42.6801,42.7832,42.6457,42.7746,15841.0
2020-01-08 11:30:00,49.75,49.87,49.66,49.85,13794.0,42.7746,42.8778,42.6973,42.8606,13794.0
2020-01-08 11:40:00,49.87,49.99,49.87,49.97,29379.0,42.8778,42.981,42.8778,42.9638,29379.0
2020-01-08 11:50:00,49.98,50.02,49.93,49.95,18179.0,42.9724,43.0068,42.9294,42.9466,18179.0
2020-01-08 12:00:00,49.94,50.06,49.93,50.06,34308.0,42.938,43.0412,42.9294,43.0412,34308.0
2020-01-08 12:10:00,50.07,50.09,50.0,50.07,21734.0,43.0498,43.067,42.9896,43.0498,21734.0
2020-01-08 12:20:00,50.07,50.12,50.06,50.1,20015.0,43.0498,43.0928,43.0412,43.0756,20015.0
2020-01-08 12:30:00,50.09,50.1,50.01,50.03,20607.0,43.067,43.0756,42.9982,43.0154,20607.0
2020-01-08 12:40:00,50.03,50.06,49.99,50.03,10560.0,43.0154,43.0412,42.981,43.0154,10560.0
2020-01-08 12:50:00,50.03,50.05,50.0,50.02,11995.0,43.0154,43.0326,42.9896,43.0068,11995.0
2020-01-08 13:00:00,50.02,50.05,50.01,50.01,11549.0,43.0068,43.0326,42.9982,42.9982,11549.0
2020-01-08 13:10:00,50.01,50.03,49.96,50.03,14016.0,42.9982,43.0154,42.9552,43.0154,14016.0
2020-01-08 13:20:00,50.02,50.15,50.02,50.15,19785.0,43.0068,43.1185,43.0068,43.1185,19785.0
2020-01-08 13:30:00,50.15,50.2,50.09,50.18,16450.0,43.1185,43.1615,43.067,43.1443,16450.0
2020-01-08 13:40:00,50.19,50.22,50.12,50.16,12400.0,43.1529,43.1787,43.0928,43.1271,12400.0
2020-01-08 13:50:00,50.16,50.18,50.1,50.13,12286.0,43.1271,43.1443,43.0756,43.1014,12286.0
2020-01-08 14:00:00,50.13,50.17,50.13,50.17,10616.0,43.1014,43.1357,43.1014,43.1357,10616.0
2020-01-08 14:10:00,50.18,50.21,50.16,50.2,9913.0,43.1443,43.1701,43.1271,43.1615,9913.0
2020-01-08 14:20:00,50.2,50.21,50.16,50.18,11785.0,43.1615,43.1701,43.1271,43.1443,11785.0
2020-01-08 14:30:00,50.17,50.17,50.12,50.15,16756.0,43.1357,43.1357,43.0928,43.1185,16756.0
2020-01-08 14:40:00,50.15,50.16,50.1,50.15,8174.0,43.1185,43.1271,43.0756,43.1185,8174.0
2020-01-08 14:50:00,50.15,50.15,50.09,50.14,11104.0,43.1185,43.1185,43.067,43.11,11104.0
2020-01-08 15:00:00,50.14,50.23,50.14,50.2,12233.0,43.11,43.1873,43.11,43.1615,12233.0
2020-01-08 15:10:00,50.21,50.24,50.18,50.23,13837.0,43.1701,43.1959,43.1443,43.1873,13837.0
2020-01-08 15:20:00,50.23,50.27,50.21,50.25,22596.0,43.1873,43.2217,43.1701,43.2045,22596.0
2020-01-08 15:30:00,50.25,50.27,50.2,50.27,33281.0,43.2045,43.2217,43.1615,43.2217,33281.0
2020-01-08 15:40:00,50.27,50.31,50.19,50.19,59168.0,43.2217,43.2561,43.1529,43.1529,59168.0
2020-01-08 15:50:00,50.2,50.24,50.04,50.06,170911.0,43.1615,43.1959,43.024,43.0412,170911.0
2020-01-09 09:30:00,50.2,50.26,49.87,50.02,67528.0,43.1615,43.2131,42.8778,43.0068,67528.0
2020-01-09 09:40:00,50.01,50.06,49.72,49.79,31336.0,42.9982,43.0412,42.7488,42.809,31336.0
2020-01-09 09:50:00,49.8,49.85,49.75,49.85,20959.0,42.8176,42.8606,42.7746,42.8606,20959.0
2020-01-09 10:00:00,49.86,49.86,49.72,49.73,17072.0,42.8692,42.8692,42.7488,42.7574,17072.0
2020-01-09 10:10:00,49.73,49.82,49.69,49.7,12507.0,42.7574,42.8348,42.723,42.7316,12507.0
2020-01-09 10:20:00,49.68,49.9,49.67,49.9,12250.0,42.7144,42.9036,42.7058,42.9036,12250.0
2020-01-09 10:30:00,49.9,50.06,49.87,50.04,14394.0,42.9036,43.0412,42.8778,43.024,14394.0
2020-01-09 10:40:00,50.03,50.15,50.03,50.13,15890.0,43.0154,43.1185,43.0154,43.1014,15890.0
2020-01-09 10:50:00,50.13,50.28,50.06,50.27,17999.0,43.1014,43.2303,43.0412,43.2217,17999.0
2020-01-09 11:00:00,50.27,50.32,50.22,50.26,18281.0,43.2217,43.2647,43.1787,43.2131,18281.0
2020-01-09 11:10:00,50.25,50.26,50.14,50.18,12696.0,43.2045,43.2131,43.11,43.1443,12696.0
2020-01-09 11:20:00,50.17,50.26,50.14,50.24,13719.0,43.1357,43.2131,43.11,43.1959,13719.0
2020-01-09 11:30:00,50.2,50.27,50.18,50.25,20576.0,43.1615,43.2217,43.1443,43.2045,20576.0
2020-01-09 11:40:00,50.27,50.32,50.21,50.27,42794.0,43.2217,43.2647,43.1701,43.2217,42794.0
2020-01-09 11:50:00,50.27,50.37,50.23,50.34,59675.0,43.2217,43.3077,43.1873,43.2819,59675.0
2020-01-09 12:00:00,50.34,50.41,50.32,50.41,10156.0,43.2819,43.3421,43.2647,43.3421,10156.0
2020-01-09 12:10:00,50.41,50.44,50.37,50.4,13702.0,43.3421,43.3679,43.3077,43.3335,13702.0
2020-01-09 12:20:00,50.39,50.39,50.32,50.34,11197.0,43.3249,43.3249,43.2647,43.2819,11197.0
2020-01-09 12:30:00,50.34,50.35,50.26,50.27,8503.0,43.2819,43.2905,43.2131,43.2217,8503.0
2020-01-09 12:40:00,50.27,50.3,50.22,50.28,12156.0,43.2217,43.2475,43.1787,43.2303,12156.0
2020-01-09 12:50:00,50.28,50.29,50.23,50.26,9552.0,43.2303,43.2389,43.1873,43.2131,9552.0
2020-01-09 13:00:00,50.26,50.26,50.17,50.18,12788.0,43.2131,43.2131,43.1357,43.1443,12788.0
2020-01-09 13:10:00,50.18,50.22,50.16,50.18,17002.0,43.1443,43.1787,43.1271,43.1443,17002.0
2020-01-09 13:20:00,50.16,50.22,50.15,50.21,11439.0,43.1271,43.1787,43.1185,43.1701,11439.0
2020-01-09 13:30:00,50.21,50.22,50.17,50.22,14907.0,43.1701,43.1787,43.1357,43.1787,14907.0
2020-01-09 13:40:00,50.21,50.28,50.21,50.24,43443.0,43.1701,43.2303,43.1701,43.1959,43443.0
2020-01-09 13:50:00,50.24,50.28,50.15,50.18,25419.0,43.1959,43.2303,43.1185,43.1443,25419.0
2020-01-09 14:00:00,50.18,50.27,50.17,50.23,24877.0,43.1443,43.2217,43.1357,43.1873,24877.0
2020-01-09 14:10:00,50.21,50.28,50.21,50.27,13375.0,43.1701,43.2303,43.1701,43.2217,13375.0
2020-01-09 14:20:00,50.26,50.35,50.26,50.35,16722.0,43.2131,43.2905,43.2131,43.2905,16722.0
2020-01-09 14:30:00,50.34,50.43,50.32,50.42,21423.0,43.2819,43.3593,43.2647,43.3507,21423.0
2020-01-09 14:40:00,50.41,50.43,50.36,50.38,21486.0,43.3421,43.3593,43.2991,43.3163,21486.0
2020-01-09 14:50:00,50.38,50.4,50.34,50.34,16168.0,43.3163,43.3335,43.2819,43.2819,16168.0
2020-01-09 15:00:00,50.34,50.39,50.33,50.34,15980.0,43.2819,43.3249,43.2733,43.2819,15980.0
2020-01-09 15:10:00,50.34,50.36,50.31,50.33,15580.0,43.2819,43.2991,43.2561,43.2733,15580.0
2020-01-09 15:20:00,50.33,50.34,50.28,50.31,22934.0,43.2733,43.2819,43.2303,43.2561,22934.0
2020-01-09 15:30:00,50.32,50.39,50.29,50.39,36116.0,43.2647,43.3249,43.2389,43.3249,36116.0
2020-01-09 15:40:00,50.39,50.4,50.28,50.31,73196.0,43.3249,43.3335,43.2303,43.2561,73196.0
2020-01-09 15:50:00,50.32,50.37,50.29,50.31,245220.0,43.2647,43.3077,43.2389,43.2561,245220.0
2020-01-10 09:30:00,50.4,50.54,50.23,50.35,35278.0,43.3335,43.4539,43.1873,43.2905,35278.0
2020-01-10 09:40:00,50.35,50.38,49.88,49.98,38483.0,43.2905,43.3163,42.8864,42.9724,38483.0
2020-01-10 09:50:00,49.98,50.12,49.93,50.01,27623.0,42.9724,43.0928,42.9294,42.9982,27623.0
2020-01-10 10:00:00,50.02,50.15,49.89,50.11,35215.0,43.0068,43.1185,42.895,43.0842,35215.0
2020-01-10 10:10:00,50.11,50.23,50.03,50.06,30402.0,43.0842,43.1873,43.0154,43.0412,30402.0
2020-01-10 10:20:00,50.05,50.1,49.98,49.98,13625.0,43.0326,43.0756,42.9724,42.9724,13625.0
2020-01-10 10:30:00,49.97,50.03,49.93,50.02,24155.0,42.9638,43.0154,42.9294,43.0068,24155.0
2020-01-10 10:40:00,50.01,50.11,49.97,49.97,16318.0,42.9982,43.0842,42.9638,42.9638,16318.0
2020-01-10 10:50:00,49.94,50.19,49.91,50.16,72158.0,42.938,43.1529,42.9122,43.1271,72158.0
2020-01-10 11:00:00,50.16,50.19,50.07,50.07,37275.0,43.1271,43.1529,43.0498,43.0498,37275.0
2020-01-10 11:10:00,50.08,50.15,50.04,50.12,23810.0,43.0584,43.1185,43.024,43.0928,23810.0
2020-01-10 11:20:00,50.15,50.31,50.14,50.31,19632.0,43.1185,43.2561,43.11,43.2561,19632.0
2020-01-10 11:30:00,50.31,50.47,50.1,50.45,150626.0,43.2561,43.3937,43.0756,43.3765,150626.0
2020-01-10 11:40:00,50.44,50.49,50.32,50.32,37128.0,43.3679,43.4109,43.2647,43.2647,37128.0
2020-01-10 11:50:00,50.3,50.34,50.22,50.24,78264.0,43.2475,43.2819,43.1787,43.1959,78264.0
2020-01-10 12:00:00,50.24,50.25,50.15,50.18,28982.0,43.1959,43.2045,43.1185,43.1443,28982.0
2020-01-10 12:10:00,50.19,50.27,50.15,50.2,10162.0,43.1529,43.2217,43.1185,43.1615,10162.0
2020-01-10 12:20:00,50.21,50.22,50.14,50.15,10444.0,43.1701,43.1787,43.11,43.1185,10444.0
2020-01-10 12:30:00,50.15,50.28,50.11,50.28,19534.0,43.1185,43.2303,43.0842,43.2303,19534.0
2020-01-10 12:40:00,50.28,50.33,50.23,50.29,19950.0,43.2303,43.2733,43.1873,43.2389,19950.0
2020-01-10 12:50:00,50.3,50.34,50.26,50.31,16564.0,43.2475,43.2819,43.2131,43.2561,16564.0
2020-01-10 13:00:00,50.3,50.35,50.29,50.35,15378.0,43.2475,43.2905,43.2389,43.2905,15378.0
2020-01-10 13:10:00,50.33,50.44,50.3,50.43,18183.0,43.2733,43.3679,43.2475,43.3593,18183.0
2020-01-10 13:20:00,50.43,50.44,50.39,50.41,9881.0,43.3593,43.3679,43.3249,43.3421,9881.0
2020-01-10 13:30:00,50.4,50.41,50.32,50.35,17286.0,43.3335,43.3421,43.2647,43.2905,17286.0
2020-01-10 13:40:00,50.35,50.46,50.34,50.45,22584.0,43.2905,43.3851,43.2819,43.3765,22584.0
2020-01-10 13:50:00,50.44,50.46,50.39,50.45,23181.0,43.3679,43.3851,43.3249,43.3765,23181.0
2020-01-10 14:00:00,50.46,50.54,50.43,50.54,25201.0,43.3851,43.4539,43.3593,43.4539,25201.0
2020-01-10 14:10:00,50.53,50.56,50.46,50.56,19502.0,43.4453,43.4711,43.3851,43.4711,19502.0
2020-01-10 14:20:00,50.55,50.56,50.39,50.4,17622.0,43.4625,43.4711,43.3249,43.3335,17622.0
2020-01-10 14:30:00,50.4,50.47,50.37,50.38,30495.0,43.3335,43.3937,43.3077,43.3163,30495.0
2020-01-10 14:40:00,50.4,50.47,50.36,50.47,29473.0,43.3335,43.3937,43.2991,43.3937,29473.0
2020-01-10 14:50:00,50.46,50.59,50.45,50.57,22184.0,43.3851,43.4969,43.3765,43.4797,22184.0
2020-01-10 15:00:00,50.54,50.59,50.48,50.51,32067.0,43.4539,43.4969,43.4023,43.4281,32067.0
2020-01-10 15:10:00,50.51,50.61,50.51,50.58,107892.0,43.4281,43.5141,43.4281,43.4883,107892.0
2020-01-10 15:20:00,50.59,50.72,50.55,50.65,76072.0,43.4969,43.6086,43.4625,43.5484,76072.0
2020-01-10 15:30:00,50.65,50.65,50.43,50.47,63930.0,43.5484,43.5484,43.3593,43.3937,63930.0
2020-01-10 15:40:00,50.48,50.59,50.37,50.53,87004.0,43.4023,43.4969,43.3077,43.4453,87004.0
2020-01-10 15:50:00,50.52,50.72,50.5,50.63,289065.0,43.4367,43.6086,43.4195,43.5312,289065.0
2020-01-13 09:30:00,50.53,50.56,50.21,50.26,68611.0,43.4453,43.4711,43.1701,43.2131,68611.0
2020-01-13 09:40:00,50.19,50.23,50.0,50.06,20942.0,43.1529,43.1873,42.9896,43.0412,20942.0
2020-01-13 09:50:00,50.05,50.25,50.03,50.25,35739.0,43.0326,43.2045,43.0154,43.2045,35739.0
2020-01-13 10:00:00,50.23,50.3,50.21,50.26,19765.0,43.1873,43.2475,43.1701,43.2131,19765.0
2020-01-13 10:10:00,50.24,50.38,50.16,50.34,42680.0,43.1959,43.3163,43.1271,43.2819,42680.0
2020-01-13 10:20:00,50.32,50.33,50.23,50.29,28853.0,43.2647,43.2733,43.1873,43.2389,28853.0
2020-01-13 10:30:00,50.27,50.27,50.13,50.17,13293.0,43.2217,43.2217,43.1014,43.1357,13293.0
2020-01-13 10:40:00,50.18,50.29,50.17,50.28,13070.0,43.1443,43.2389,43.1357,43.2303,13070.0
2020-01-13 10:50:00,50.28,50.33,50.27,50.33,16105.0,43.2303,43.2733,43.2217,43.2733,16105.0
2020-01-13 11:00:00,50.33,50.36,50.17,50.17,27193.0,43.2733,43.2991,43.1357,43.1357,27193.0
2020-01-13 11:10:00,50.18,50.27,50.15,50.25,14853.0,43.1443,43.2217,43.1185,43.2045,14853.0
2020-01-13 11:20:00,50.27,50.27,50.13,50.16,36158.0,43.2217,43.2217,43.1014,43.1271,36158.0
2020-01-13 11:30:00,50.17,50.26,50.03,50.06,31500.0,43.1357,43.2131,43.0154,43.0412,31500.0
2020-01-13 11:40:00,50.07,50.08,50.04,50.07,9974.0,43.0498,43.0584,43.024,43.0498,9974.0
2020-01-13 11:50:00,50.07,50.11,50.06,50.08,10695.0,43.0498,43.0842,43.0412,43.0584,10695.0
2020-01-13 12:00:00,50.07,50.11,50.04,50.07,10424.0,43.0498,43.0842,43.024,43.0498,10424.0
2020-01-13 12:10:00,50.06,50.08,49.99,50.0,10327.0,43.0412,43.0584,42.981,42.9896,10327.0
2020-01-13 12:20:00,50.01,50.07,49.95,49.99,13621.0,42.9982,43.0498,42.9466,42.981,13621.0
2020-01-13 12:30:00,49.98,50.05,49.94,49.97,46727.0,42.9724,43.0326,42.938,42.9638,46727.0
2020-01-13 12:40:00,49.97,49.97,49.8,49.86,27198.0,42.9638,42.9638,42.8176,42.8692,27198.0
2020-01-13 12:50:00,49.85,49.93,49.83,49.91,14210.0,42.8606,42.9294,42.8434,42.9122,14210.0
2020-01-13 13:00:00,49.9,50.0,49.89,49.97,15960.0,42.9036,42.9896,42.895,42.9638,15960.0
2020-01-13 13:10:00,49.97,50.06,49.97,50.02,16446.0,42.9638,43.0412,42.9638,43.0068,16446.0
2020-01-13 13:20:00,50.01,50.07,50.0,50.02,23837.0,42.9982,43.0498,42.9896,43.0068,23837.0
2020-01-13 13:30:00,50.02,50.05,49.98,50.03,18118.0,43.0068,43.0326,42.9724,43.0154,18118.0
2020-01-13 13:40:00,50.03,50.09,50.0,50.05,18204.0,43.0154,43.067,42.9896,43.0326,18204.0
2020-01-13 13:50:00,50.04,50.08,49.99,50.02,27484.0,43.024,43.0584,42.981,43.0068,27484.0
2020-01-13 14:00:00,50.01,50.11,50.01,50.09,77778.0,42.9982,43.0842,42.9982,43.067,77778.0
2020-01-13 14:10:00,50.08,50.08,49.96,49.96,59554.0,43.0584,43.0584,42.9552,42.9552,59554.0
2020-01-13 14:20:00,49.97,50.16,49.93,50.15,23778.0,42.9638,43.1271,42.9294,43.1185,23778.0
2020-01-13 14:30:00,50.15,50.29,50.13,50.25,35385.0,43.1185,43.2389,43.1014,43.2045,35385.0
2020-01-13 14:40:00,50.26,50.39,50.24,50.36,22942.0,43.2131,43.3249,43.1959,43.2991,22942.0
2020-01-13 14:50:00,50.37,50.43,50.35,50.39,23063.0,43.3077,43.3593,43.2905,43.3249,23063.0
2020-01-13 15:00:00,50.39,50.41,50.32,50.33,30243.0,43.3249,43.3421,43.2647,43.2733,30243.0
2020-01-13 15:10:00,50.33,50.35,50.27,50.3,19904.0,43.2733,43.2905,43.2217,43.2475,19904.0
2020-01-13 15:20:00,50.3,50.32,50.26,50.31,22054.0,43.2475,43.2647,43.2131,43.2561,22054.0
2020-01-13 15:30:00,50.3,50.43,50.29,50.43,59949.0,43.2475,43.3593,43.2389,43.3593,59949.0
2020-01-13 15:40:00,50.44,50.46,50.28,50.34,84779.0,43.3679,43.3851,43.2303,43.2819,84779.0
2020-01-13 15:50:00,50.35,50.47,50.35,50.46,148704.0,43.2905,43.3937,43.2905,43.3851,148704.0
2020-01-14 09:30:00,50.94,52.11,50.94,51.88,200790.0,43.7978,44.8037,43.7978,44.606,200790.0
2020-01-14 09:40:00,51.88,52.1,51.46,51.47,120487.0,44.606,44.7951,44.2449,44.2535,120487.0
2020-01-14 09:50:00,51.51,51.57,51.27,51.45,49466.0,44.2879,44.3395,44.0815,44.2363,49466.0
2020-01-14 10:00:00,51.49,51.54,51.35,51.45,76297.0,44.2707,44.3137,44.1503,44.2363,76297.0
2020-01-14 10:10:00,51.45,51.49,51.26,51.28,17380.0,44.2363,44.2707,44.0729,44.0901,17380.0
2020-01-14 10:20:00,51.25,51.36,51.22,51.33,17333.0,44.0643,44.1589,44.0385,44.1331,17333.0
2020-01-14 10:30:00,51.37,51.4,51.3,51.39,11970.0,44.1675,44.1933,44.1073,44.1847,11970.0
2020-01-14 10:40:00,51.39,51.44,51.35,51.43,17753.0,44.1847,44.2277,44.1503,44.2191,17753.0
2020-01-14 10:50:00,51.42,51.49,51.3,51.46,30564.0,44.2105,44.2707,44.1073,44.2449,30564.0
2020-01-14 11:00:00,51.47,51.47,51.35,51.47,24084.0,44.2535,44.2535,44.1503,44.2535,24084.0
2020-01-14 11:10:00,51.47,51.5,51.4,51.5,20867.0,44.2535,44.2793,44.1933,44.2793,20867.0
2020-01-14 11:20:00,51.51,51.53,51.42,51.52,16433.0,44.2879,44.3051,44.2105,44.2965,16433.0
2020-01-14 11:30:00,51.51,51.55,51.44,51.45,12183.0,44.2879,44.3223,44.2277,44.2363,12183.0
2020-01-14 11:40:00,51.45,51.5,51.4,51.49,19003.0,44.2363,44.2793,44.1933,44.2707,19003.0
2020-01-14 11:50:00,51.48,51.49,51.35,51.43,38080.0,44.2621,44.2707,44.1503,44.2191,38080.0
2020-01-14 12:00:00,51.43,51.44,51.37,51.38,19270.0,44.2191,44.2277,44.1675,44.1761,19270.0
2020-01-14 12:10:00,51.37,51.38,51.31,51.35,11935.0,44.1675,44.1761,44.1159,44.1503,11935.0
2020-01-14 12:20:00,51.36,51.43,51.35,51.36,100221.0,44.1589,44.2191,44.1503,44.1589,100221.0
2020-01-14 12:30:00,51.35,51.42,51.31,51.42,33459.0,44.1503,44.2105,44.1159,44.2105,33459.0
2020-01-14 12:40:00,51.44,51.6,51.44,51.59,16759.0,44.2277,44.3652,44.2277,44.3566,16759.0
2020-01-14 12:50:00,51.59,51.74,51.58,51.63,39837.0,44.3566,44.4856,44.3481,44.391,39837.0
2020-01-14 13:00:00,51.62,51.71,51.62,51.66,15514.0,44.3824,44.4598,44.3824,44.4168,15514.0
2020-01-14 13:10:00,51.68,51.71,51.64,51.65,12729.0,44.434,44.4598,44.3996,44.4082,12729.0
2020-01-14 13:20:00,51.66,51.7,51.64,51.68,13243.0,44.4168,44.4512,44.3996,44.434,13243.0
2020-01-14 13:30:00,51.68,51.72,51.51,51.63,23806.0,44.434,44.4684,44.2879,44.391,23806.0
2020-01-14 13:40:00,51.64,51.66,51.45,51.47,22433.0,44.3996,44.4168,44.2363,44.2535,22433.0
2020-01-14 13:50:00,51.48,51.61,51.47,51.56,19276.0,44.2621,44.3738,44.2535,44.3309,19276.0
2020-01-14 14:00:00,51.56,51.57,51.44,51.47,21966.0,44.3309,44.3395,44.2277,44.2535,21966.0
2020-01-14 14:10:00,51.48,51.56,51.4,51.55,55829.0,44.2621,44.3309,44.1933,44.3223,55829.0
2020-01-14 14:20:00,51.57,51.63,51.55,51.61,18974.0,44.3395,44.391,44.3223,44.3738,18974.0
2020-01-14 14:30:00,51.62,51.71,51.61,51.71,49506.0,44.3824,44.4598,44.3738,44.4598,49506.0
2020-01-14 14:40:00,51.71,51.85,51.68,51.84,47597.0,44.4598,44.5802,44.434,44.5716,47597.0
2020-01-14 14:50:00,51.84,51.9,51.81,51.88,50334.0,44.5716,44.6232,44.5458,44.606,50334.0
2020-01-14 15:00:00,51.88,51.91,51.85,51.89,63699.0,44.606,44.6318,44.5802,44.6146,63699.0
2020-01-14 15:10:00,51.9,51.9,51.77,51.89,36673.0,44.6232,44.6232,44.5114,44.6146,36673.0
2020-01-14 15:20:00,51.89,52.03,51.88,51.91,67120.0,44.6146,44.735,44.606,44.6318,67120.0
2020-01-14 15:30:00,51.92,52.08,51.92,52.08,75022.0,44.6404,44.7779,44.6404,44.7779,75022.0
2020-01-14 15:40:00,52.08,52.22,52.08,52.21,136517.0,44.7779,44.8983,44.7779,44.8897,136517.0
2020-01-14 15:50:00,52.2,52.46,52.13,52.45,525436.0,44.8811,45.1047,44.8209,45.0961,525436.0
2020-01-15 09:30:00,52.27,52.74,52.03,52.7,133535.0,44.9413,45.3454,44.735,45.311,133535.0
2020-01-15 09:40:00,52.73,53.1,52.64,53.05,71418.0,45.3368,45.6549,45.2594,45.6119,71418.0
2020-01-15 09:50:00,53.04,53.25,52.99,53.2,59954.0,45.6033,45.7839,45.5604,45.7409,59954.0
2020-01-15 10:00:00,53.2,53.34,53.04,53.25,131474.0,45.7409,45.8613,45.6033,45.7839,131474.0
2020-01-15 10:10:00,53.26,53.36,53.16,53.33,62071.0,45.7925,45.8785,45.7065,45.8527,62071.0
2020-01-15 10:20:00,53.33,53.5,53.31,53.48,144992.0,45.8527,45.9989,45.8355,45.9817,144992.0
2020-01-15 10:30:00,53.47,53.72,53.44,53.72,153220.0,45.9731,46.188,45.9473,46.188,153220.0
2020-01-15 10:40:00,53.72,53.81,53.58,53.77,121860.0,46.188,46.2654,46.0676,46.231,121860.0
2020-01-15 10:50:00,53.78,53.83,53.69,53.77,71962.0,46.2396,46.2826,46.1622,46.231,71962.0
2020-01-15 11:00:00,53.77,53.94,53.76,53.93,90343.0,46.231,46.3772,46.2224,46.3686,90343.0
2020-01-15 11:10:00,53.93,54.01,53.8,53.8,82287.0,46.3686,46.4373,46.2568,46.2568,82287.0
2020-01-15 11:20:00,53.78,53.89,53.7,53.87,29166.0,46.2396,46.3342,46.1708,46.317,29166.0
2020-01-15 11:30:00,53.87,54.12,53.86,54.04,36269.0,46.317,46.5319,46.3084,46.4631,36269.0
2020-01-15 11:40:00,54.04,54.1,53.98,54.02,31180.0,46.4631,46.5147,46.4116,46.4459,31180.0
2020-01-15 11:50:00,54.02,54.06,53.97,54.0,54034.0,46.4459,46.4803,46.403,46.4287,54034.0
2020-01-15 12:00:00,53.98,54.0,53.74,53.87,42687.0,46.4116,46.4287,46.2052,46.317,42687.0
2020-01-15 12:10:00,53.87,53.95,53.78,53.81,48268.0,46.317,46.3858,46.2396,46.2654,48268.0
2020-01-15 12:20:00,53.8,53.89,53.79,53.82,108210.0,46.2568,46.3342,46.2482,46.274,108210.0
2020-01-15 12:30:00,53.81,53.81,53.64,53.71,32307.0,46.2654,46.2654,46.1192,46.1794,32307.0
2020-01-15 12:40:00,53.71,53.84,53.71,53.73,36419.0,46.1794,46.2912,46.1794,46.1966,36419.0
2020-01-15 12:50:00,53.72,53.75,53.55,53.57,132415.0,46.188,46.2138,46.0418,46.059,132415.0
2020-01-15 13:00:00,53.56,53.57,53.45,53.53,60055.0,46.0504,46.059,45.9559,46.0246,60055.0
2020-01-15 13:10:00,53.53,53.63,53.5,53.62,44887.0,46.0246,46.1106,45.9989,46.102,44887.0
2020-01-15 13:20:00,53.62,53.67,53.59,53.6,39439.0,46.102,46.145,46.0762,46.0848,39439.0
2020-01-15 13:30:00,53.6,53.65,53.58,53.64,44322.0,46.0848,46.1278,46.0676,46.1192,44322.0
2020-01-15 13:40:00,53.63,53.7,53.6,53.65,27453.0,46.1106,46.1708,46.0848,46.1278,27453.0
2020-01-15 13:50:00,53.66,53.67,53.48,53.51,52259.0,46.1364,46.145,45.9817,46.0074,52259.0
2020-01-15 14:00:00,53.51,53.61,53.51,53.61,23164.0,46.0074,46.0934,46.0074,46.0934,23164.0
2020-01-15 14:10:00,53.61,53.73,53.6,53.72,36255.0,46.0934,46.1966,46.0848,46.188,36255.0
2020-01-15 14:20:00,53.73,53.88,53.73,53.85,35167.0,46.1966,46.3256,46.1966,46.2998,35167.0
2020-01-15 14:30:00,53.86,53.91,53.78,53.78,58482.0,46.3084,46.3514,46.2396,46.2396,58482.0
2020-01-15 14:40:00,53.8,53.88,53.77,53.83,36017.0,46.2568,46.3256,46.231,46.2826,36017.0
2020-01-15 14:50:00,53.83,53.88,53.79,53.8,44474.0,46.2826,46.3256,46.2482,46.2568,44474.0
2020-01-15 15:00:00,53.79,53.85,53.67,53.69,49383.0,46.2482,46.2998,46.145,46.1622,49383.0
2020-01-15 15:10:00,53.7,53.72,53.62,53.7,60182.0,46.1708,46.188,46.102,46.1708,60182.0
2020-01-15 15:20:00,53.7,53.73,53.62,53.69,58225.0,46.1708,46.1966,46.102,46.1622,58225.0
2020-01-15 15:30:00,53.69,53.74,53.64,53.68,110454.0,46.1622,46.2052,46.1192,46.1536,110454.0
2020-01-15 15:40:00,53.68,53.83,53.66,53.81,111434.0,46.1536,46.2826,46.1364,46.2654,111434.0
2020-01-15 15:50:00,53.8,53.93,53.69,53.81,358632.0,46.2568,46.3686,46.1622,46.2654,358632.0
2020-01-16 09:30:00,54.17,54.25,53.75,54.17,50724.0,46.5749,46.6437,46.2138,46.5749,50724.0
2020-01-16 09:40:00,54.21,54.24,53.74,53.74,42124.0,46.6093,46.6351,46.2052,46.2052,42124.0
2020-01-16 09:50:00,53.73,53.91,53.65,53.67,34554.0,46.1966,46.3514,46.1278,46.145,34554.0
2020-01-16 10:00:00,53.64,53.9,53.61,53.86,49500.0,46.1192,46.3428,46.0934,46.3084,49500.0
2020-01-16 10:10:00,53.87,54.05,53.86,53.86,20829.0,46.317,46.4717,46.3084,46.3084,20829.0
2020-01-16 10:20:00,53.86,53.98,53.74,53.91,67574.0,46.3084,46.4116,46.2052,46.3514,67574.0
2020-01-16 10:30:00,53.91,54.06,53.9,54.0,22308.0,46.3514,46.4803,46.3428,46.4287,22308.0
2020-01-16 10:40:00,54.01,54.07,53.91,54.0,24760.0,46.4373,46.4889,46.3514,46.4287,24760.0
2020-01-16 10:50:00,54.01,54.02,53.86,53.95,20387.0,46.4373,46.4459,46.3084,46.3858,20387.0
2020-01-16 11:00:00,53.97,54.1,53.94,54.0,23471.0,46.403,46.5147,46.3772,46.4287,23471.0
2020-01-16 11:10:00,54.01,54.05,53.8,53.84,47087.0,46.4373,46.4717,46.2568,46.2912,47087.0
2020-01-16 11:20:00,53.8,53.92,53.74,53.89,51703.0,46.2568,46.36,46.2052,46.3342,51703.0
2020-01-16 11:30:00,53.9,53.98,53.87,53.97,17683.0,46.3428,46.4116,46.317,46.403,17683.0
2020-01-16 11:40:00,53.97,53.97,53.9,53.9,14655.0,46.403,46.403,46.3428,46.3428,14655.0
2020-01-16 11:50:00,53.9,53.94,53.84,53.91,27853.0,46.3428,46.3772,46.2912,46.3514,27853.0
2020-01-16 12:00:00,53.91,54.06,53.89,54.04,18018.0,46.3514,46.4803,46.3342,46.4631,18018.0
2020-01-16 12:10:00,54.05,54.16,54.0,54.13,18073.0,46.4717,46.5663,46.4287,46.5405,18073.0
2020-01-16 12:20:00,54.14,54.14,54.01,54.02,18845.0,46.5491,46.5491,46.4373,46.4459,18845.0
2020-01-16 12:30:00,54.01,54.12,54.0,54.1,19558.0,46.4373,46.5319,46.4287,46.5147,19558.0
2020-01-16 12:40:00,54.11,54.19,54.1,54.19,27448.0,46.5233,46.5921,46.5147,46.5921,27448.0
2020-01-16 12:50:00,54.2,54.23,54.12,54.15,24560.0,46.6007,46.6265,46.5319,46.5577,24560.0
2020-01-16 13:00:00,54.14,54.25,54.09,54.24,17951.0,46.5491,46.6437,46.5061,46.6351,17951.0
2020-01-16 13:10:00,54.25,54.27,54.21,54.21,14852.0,46.6437,46.6609,46.6093,46.6093,14852.0
2020-01-16 13:20:00,54.21,54.23,54.12,54.13,17570.0,46.6093,46.6265,46.5319,46.5405,17570.0
2020-01-16 13:30:00,54.12,54.21,54.09,54.18,20904.0,46.5319,46.6093,46.5061,46.5835,20904.0
2020-01-16 13:40:00,54.18,54.21,54.13,54.2,20481.0,46.5835,46.6093,46.5405,46.6007,20481.0
2020-01-16 13:50:00,54.19,54.22,54.16,54.19,14093.0,46.5921,46.6179,46.5663,46.5921,14093.0
2020-01-16 14:00:00,54.19,54.22,54.12,54.2,26225.0,46.5921,46.6179,46.5319,46.6007,26225.0
2020-01-16 14:10:00,54.2,54.28,54.2,54.28,13594.0,46.6007,46.6695,46.6007,46.6695,13594.0
2020-01-16 14:20:00,54.28,54.28,54.17,54.17,15400.0,46.6695,46.6695,46.5749,46.5749,15400.0
2020-01-16 14:30:00,54.18,54.32,54.17,54.31,19653.0,46.5835,46.7039,46.5749,46.6953,19653.0
2020-01-16 14:40:00,54.31,54.33,54.25,54.32,18509.0,46.6953,46.7125,46.6437,46.7039,18509.0
2020-01-16 14:50:00,54.32,54.41,54.31,54.39,31217.0,46.7039,46.7813,46.6953,46.7641,31217.0
2020-01-16 15:00:00,54.39,54.39,54.29,54.37,55797.0,46.7641,46.7641,46.6781,46.7469,55797.0
2020-01-16 15:10:00,54.34,54.38,54.25,54.35,37252.0,46.7211,46.7555,46.6437,46.7297,37252.0
2020-01-16 15:20:00,54.36,54.36,54.28,54.3,32158.0,46.7383,46.7383,46.6695,46.6867,32158.0
2020-01-16 15:30:00,54.3,54.39,54.26,54.37,42093.0,46.6867,46.7641,46.6523,46.7469,42093.0
2020-01-16 15:40:00,54.37,54.47,54.37,54.44,75338.0,46.7469,46.8328,46.7469,46.8071,75338.0
2020-01-16 15:50:00,54.44,54.52,54.34,54.41,184866.0,46.8071,46.8758,46.7211,46.7813,184866.0
2020-01-17 09:30:00,54.53,54.54,54.2,54.44,151438.0,46.8844,46.893,46.6007,46.8071,151438.0
2020-01-17 09:40:00,54.46,54.64,54.29,54.3,14046.0,46.8243,46.979,46.6781,46.6867,14046.0
2020-01-17 09:50:00,54.24,54.35,53.91,53.96,79423.0,46.6351,46.7297,46.3514,46.3944,79423.0
2020-01-17 10:00:00,53.96,54.02,53.82,53.88,36576.0,46.3944,46.4459,46.274,46.3256,36576.0
2020-01-17 10:10:00,53.91,53.99,53.84,53.91,19209.0,46.3514,46.4201,46.2912,46.3514,19209.0
2020-01-17 10:20:00,53.9,53.97,53.9,53.93,14360.0,46.3428,46.403,46.3428,46.3686,14360.0
2020-01-17 10:30:00,53.94,53.97,53.76,53.77,20994.0,46.3772,46.403,46.2224,46.231,20994.0
2020-01-17 10:40:00,53.78,53.84,53.74,53.82,15236.0,46.2396,46.2912,46.2052,46.274,15236.0
2020-01-17 10:50:00,53.8,53.83,53.64,53.7,21927.0,46.2568,46.2826,46.1192,46.1708,21927.0
2020-01-17 11:00:00,53.7,53.79,53.69,53.77,28872.0,46.1708,46.2482,46.1622,46.231,28872.0
2020-01-17 11:10:00,53.77,53.85,53.73,53.82,26250.0,46.231,46.2998,46.1966,46.274,26250.0
2020-01-17 11:20:00,53.83,53.83,53.76,53.81,11515.0,46.2826,46.2826,46.2224,46.2654,11515.0
2020-01-17 11:30:00,53.82,53.99,53.82,53.97,16339.0,46.274,46.4201,46.274,46.403,16339.0
2020-01-17 11:40:00,53.97,53.98,53.91,53.96,27569.0,46.403,46.4116,46.3514,46.3944,27569.0
2020-01-17 11:50:00,53.98,54.1,53.96,54.03,21443.0,46.4116,46.5147,46.3944,46.4545,21443.0
2020-01-17 12:00:00,54.03,54.04,53.97,53.99,19129.0,46.4545,46.4631,46.403,46.4201,19129.0
2020-01-17 12:10:00,54.0,54.03,53.96,53.98,16538.0,46.4287,46.4545,46.3944,46.4116,16538.0
2020-01-17 12:20:00,53.97,54.04,53.96,54.02,14552.0,46.403,46.4631,46.3944,46.4459,14552.0
2020-01-17 12:30:00,54.01,54.08,53.95,54.06,30891.0,46.4373,46.4975,46.3858,46.4803,30891.0
2020-01-17 12:40:00,54.06,54.14,54.03,54.07,17031.0,46.4803,46.5491,46.4545,46.4889,17031.0
2020-01-17 12:50:00,54.07,54.08,54.01,54.04,28809.0,46.4889,46.4975,46.4373,46.4631,28809.0
2020-01-17 13:00:00,54.05,54.08,54.01,54.06,15629.0,46.4717,46.4975,46.4373,46.4803,15629.0
2020-01-17 13:10:00,54.07,54.17,54.06,54.16,17231.0,46.4889,46.5749,46.4803,46.5663,17231.0
2020-01-17 13:20:00,54.16,54.16,54.01,54.02,24158.0,46.5663,46.5663,46.4373,46.4459,24158.0
2020-01-17 13:30:00,54.03,54.05,54.01,54.01,11776.0,46.4545,46.4717,46.4373,46.4373,11776.0
2020-01-17 13:40:00,54.0,54.02,53.91,53.91,26082.0,46.4287,46.4459,46.3514,46.3514,26082.0
2020-01-17 13:50:00,53.92,53.92,53.82,53.82,15868.0,46.36,46.36,46.274,46.274,15868.0
2020-01-17 14:00:00,53.84,53.87,53.75,53.82,23502.0,46.2912,46.317,46.2138,46.274,23502.0
2020-01-17 14:10:00,53.82,53.88,53.79,53.84,18793.0,46.274,46.3256,46.2482,46.2912,18793.0
2020-01-17 14:20:00,53.84,53.86,53.7,53.71,27049.0,46.2912,46.3084,46.1708,46.1794,27049.0
2020-01-17 14:30:00,53.71,53.78,53.63,53.74,32024.0,46.1794,46.2396,46.1106,46.2052,32024.0
2020-01-17 14:40:00,53.75,53.78,53.69,53.7,28844.0,46.2138,46.2396,46.1622,46.1708,28844.0
2020-01-17 14:50:00,53.71,53.83,53.63,53.83,19250.0,46.1794,46.2826,46.1106,46.2826,19250.0
2020-01-17 15:00:00,53.83,53.85,53.73,53.75,23955.0,46.2826,46.2998,46.1966,46.2138,23955.0
2020-01-17 15:10:00,53.76,53.93,53.72,53.93,54300.0,46.2224,46.3686,46.188,46.3686,54300.0
2020-01-17 15:20:00,53.92,54.06,53.9,54.01,47684.0,46.36,46.4803,46.3428,46.4373,47684.0
2020-01-17 15:30:00,54.01,54.09,53.9,53.95,63764.0,46.4373,46.5061,46.3428,46.3858,63764.0
2020-01-17 15:40:00,53.95,53.96,53.88,53.94,89045.0,46.3858,46.3944,46.3256,46.3772,89045.0
2020-01-17 15:50:00,53.94,54.04,53.87,53.93,407958.0,46.3772,46.4631,46.317,46.3686,407958.0
2020-01-21 09:30:00,53.89,54.0,53.82,53.85,48162.0,46.3342,46.4287,46.274,46.2998,48162.0
2020-01-21 09:40:00,53.86,53.87,53.55,53.75,29201.0,46.3084,46.317,46.0418,46.2138,29201.0
2020-01-21 09:50:00,53.76,53.92,53.74,53.8,24980.0,46.2224,46.36,46.2052,46.2568,24980.0
2020-01-21 10:00:00,53.79,54.06,53.72,53.99,54258.0,46.2482,46.4803,46.188,46.4201,54258.0
2020-01-21 10:10:00,54.0,54.06,53.57,53.58,35454.0,46.4287,46.4803,46.059,46.0676,35454.0
2020-01-21 10:20:00,53.57,53.59,53.51,53.59,31471.0,46.059,46.0762,46.0074,46.0762,31471.0
2020-01-21 10:30:00,53.6,53.65,53.5,53.51,31446.0,46.0848,46.1278,45.9989,46.0074,31446.0
2020-01-21 10:40:00,53.51,53.65,53.5,53.63,28173.0,46.0074,46.1278,45.9989,46.1106,28173.0
2020-01-21 10:50:00,53.63,53.73,53.55,53.6,28143.0,46.1106,46.1966,46.0418,46.0848,28143.0
2020-01-21 11:00:00,53.6,53.8,53.58,53.71,34068.0,46.0848,46.2568,46.0676,46.1794,34068.0
2020-01-21 11:10:00,53.71,53.78,53.62,53.75,39130.0,46.1794,46.2396,46.102,46.2138,39130.0
2020-01-21 11:20:00,53.74,53.78,53.64,53.66,30478.0,46.2052,46.2396,46.1192,46.1364,30478.0
2020-01-21 11:30:00,53.65,53.74,53.59,53.72,34683.0,46.1278,46.2052,46.0762,46.188,34683.0
2020-01-21 11:40:00,53.72,53.8,53.69,53.76,28604.0,46.188,46.2568,46.1622,46.2224,28604.0
2020-01-21 11:50:00,53.76,53.81,53.72,53.76,23996.0,46.2224,46.2654,46.188,46.2224,23996.0
2020-01-21 12:00:00,53.76,53.84,53.74,53.83,25912.0,46.2224,46.2912,46.2052,46.2826,25912.0
2020-01-21 12:10:00,53.83,53.87,53.78,53.85,23917.0,46.2826,46.317,46.2396,46.2998,23917.0
2020-01-21 12:20:00,53.86,53.91,53.82,53.86,17249.0,46.3084,46.3514,46.274,46.3084,17249.0
2020-01-21 12:30:00,53.86,53.98,53.86,53.93,15446.0,46.3084,46.4116,46.3084,46.3686,15446.0
2020-01-21 12:40:00,53.91,53.94,53.84,53.9,18105.0,46.3514,46.3772,46.2912,46.3428,18105.0
2020-01-21 12:50:00,53.91,53.96,53.9,53.93,15530.0,46.3514,46.3944,46.3428,46.3686,15530.0
2020-01-21 13:00:00,53.91,53.96,53.91,53.95,13436.0,46.3514,46.3944,46.3514,46.3858,13436.0
2020-01-21 13:10:00,53.95,53.95,53.77,53.79,15955.0,46.3858,46.3858,46.231,46.2482,15955.0
2020-01-21 13:20:00,53.78,53.84,53.75,53.81,15961.0,46.2396,46.2912,46.2138,46.2654,15961.0
2020-01-21 13:30:00,53.81,53.84,53.72,53.77,13230.0,46.2654,46.2912,46.188,46.231,13230.0
2020-01-21 13:40:00,53.76,53.87,53.74,53.85,16255.0,46.2224,46.317,46.2052,46.2998,16255.0
2020-01-21 13:50:00,53.84,53.88,53.77,53.85,21955.0,46.2912,46.3256,46.231,46.2998,21955.0
2020-01-21 14:00:00,53.84,53.98,53.81,53.97,26399.0,46.2912,46.4116,46.2654,46.403,26399.0
2020-01-21 14:10:00,53.97,54.03,53.96,53.97,18045.0,46.403,46.4545,46.3944,46.403,18045.0
2020-01-21 14:20:00,53.98,54.02,53.95,53.95,15751.0,46.4116,46.4459,46.3858,46.3858,15751.0
2020-01-21 14:30:00,53.95,54.16,53.93,54.13,35776.0,46.3858,46.5663,46.3686,46.5405,35776.0
2020-01-21 14:40:00,54.12,54.32,54.11,54.3,33690.0,46.5319,46.7039,46.5233,46.6867,33690.0
2020-01-21 14:50:00,54.3,54.4,54.27,54.36,41059.0,46.6867,46.7727,46.6609,46.7383,41059.0
2020-01-21 15:00:00,54.37,54.37,54.12,54.16,55573.0,46.7469,46.7469,46.5319,46.5663,55573.0
2020-01-21 15:10:00,54.17,54.19,54.07,54.09,36289.0,46.5749,46.5921,46.4889,46.5061,36289.0
2020-01-21 15:20:00,54.09,54.09,53.98,54.04,38950.0,46.5061,46.5061,46.4116,46.4631,38950.0
2020-01-21 15:30:00,54.04,54.06,53.93,53.95,46428.0,46.4631,46.4803,46.3686,46.3858,46428.0
2020-01-21 15:40:00,53.94,54.01,53.88,53.91,59813.0,46.3772,46.4373,46.3256,46.3514,59813.0
2020-01-21 15:50:00,53.91,54.04,53.89,54.01,151970.0,46.3514,46.4631,46.3342,46.4373,151970.0
2020-01-22 09:30:00,54.37,54.56,54.22,54.49,42361.0,46.7469,46.9102,46.6179,46.85,42361.0
2020-01-22 09:40:00,54.52,54.75,54.5,54.58,34693.0,46.8758,47.0736,46.8586,46.9274,34693.0
2020-01-22 09:50:00,54.62,54.74,54.5,54.73,49884.0,46.9618,47.065,46.8586,47.0564,49884.0
2020-01-22 10:00:00,54.74,54.85,54.64,54.64,23683.0,47.065,47.1596,46.979,46.979,23683.0
2020-01-22 10:10:00,54.65,54.87,54.56,54.86,68329.0,46.9876,47.1768,46.9102,47.1682,68329.0
2020-01-22 10:20:00,54.85,55.0,54.82,54.97,55994.0,47.1596,47.2885,47.1338,47.2627,55994.0
2020-01-22 10:30:00,54.97,55.13,54.89,55.13,133979.0,47.2627,47.4003,47.194,47.4003,133979.0
2020-01-22 10:40:00,55.1,55.24,55.02,55.24,49883.0,47.3745,47.4949,47.3057,47.4949,49883.0
2020-01-22 10:50:00,55.24,55.3,55.11,55.2,57497.0,47.4949,47.5465,47.3831,47.4605,57497.0
2020-01-22 11:00:00,55.21,55.4,55.2,55.36,44987.0,47.4691,47.6325,47.4605,47.5981,44987.0
2020-01-22 11:10:00,55.35,55.38,55.04,55.04,51578.0,47.5895,47.6153,47.3229,47.3229,51578.0
2020-01-22 11:20:00,55.05,55.26,55.01,55.26,76972.0,47.3315,47.5121,47.2971,47.5121,76972.0
2020-01-22 11:30:00,55.25,55.37,55.21,55.28,68421.0,47.5035,47.6067,47.4691,47.5293,68421.0
2020-01-22 11:40:00,55.28,55.36,55.25,55.29,42132.0,47.5293,47.5981,47.5035,47.5379,42132.0
2020-01-22 11:50:00,55.28,55.38,55.28,55.34,24754.0,47.5293,47.6153,47.5293,47.5809,24754.0
2020-01-22 12:00:00,55.34,55.35,55.28,55.32,32816.0,47.5809,47.5895,47.5293,47.5637,32816.0
2020-01-22 12:10:00,55.33,55.34,55.22,55.29,37221.0,47.5723,47.5809,47.4777,47.5379,37221.0
2020-01-22 12:20:00,55.29,55.42,55.27,55.38,50276.0,47.5379,47.6497,47.5207,47.6153,50276.0
2020-01-22 12:30:00,55.39,55.44,55.33,55.41,57247.0,47.6239,47.6668,47.5723,47.6411,57247.0
2020-01-22 12:40:00,55.42,55.45,55.35,55.38,48036.0,47.6497,47.6754,47.5895,47.6153,48036.0
2020-01-22 12:50:00,55.38,55.45,55.32,55.32,25845.0,47.6153,47.6754,47.5637,47.5637,25845.0
2020-01-22 13:00:00,55.32,55.33,55.22,55.27,20917.0,47.5637,47.5723,47.4777,47.5207,20917.0
2020-01-22 13:10:00,55.27,55.35,55.25,55.33,16488.0,47.5207,47.5895,47.5035,47.5723,16488.0
2020-01-22 13:20:00,55.35,55.36,55.29,55.3,19531.0,47.5895,47.5981,47.5379,47.5465,19531.0
2020-01-22 13:30:00,55.31,55.33,55.28,55.32,19547.0,47.5551,47.5723,47.5293,47.5637,19547.0
2020-01-22 13:40:00,55.33,55.37,55.28,55.35,17461.0,47.5723,47.6067,47.5293,47.5895,17461.0
2020-01-22 13:50:00,55.35,55.42,55.35,55.38,18416.0,47.5895,47.6497,47.5895,47.6153,18416.0
2020-01-22 14:00:00,55.37,55.37,55.19,55.3,36260.0,47.6067,47.6067,47.4519,47.5465,36260.0
2020-01-22 14:10:00,55.31,55.32,55.23,55.26,21643.0,47.5551,47.5637,47.4863,47.5121,21643.0
2020-01-22 14:20:00,55.25,55.33,55.23,55.31,16328.0,47.5035,47.5723,47.4863,47.5551,16328.0
2020-01-22 14:30:00,55.32,55.32,55.25,55.28,26302.0,47.5637,47.5637,47.5035,47.5293,26302.0
2020-01-22 14:40:00,55.28,55.31,55.25,55.3,20963.0,47.5293,47.5551,47.5035,47.5465,20963.0
2020-01-22 14:50:00,55.31,55.38,55.31,55.34,23775.0,47.5551,47.6153,47.5551,47.5809,23775.0
2020-01-22 15:00:00,55.34,55.34,55.24,55.34,32520.0,47.5809,47.5809,47.4949,47.5809,32520.0
2020-01-22 15:10:00,55.34,55.35,55.27,55.32,51629.0,47.5809,47.5895,47.5207,47.5637,51629.0
2020-01-22 15:20:00,55.32,55.36,55.25,55.32,62149.0,47.5637,47.5981,47.5035,47.5637,62149.0
2020-01-22 15:30:00,55.31,55.49,55.31,55.44,118025.0,47.5551,47.7098,47.5551,47.6668,118025.0
2020-01-22 15:40:00,55.43,55.44,55.38,55.43,64634.0,47.6582,47.6668,47.6153,47.6582,64634.0
2020-01-22 15:50:00,55.43,55.47,55.32,55.32,249159.0,47.6582,47.6926,47.5637,47.5637,249159.0
2020-01-23 09:30:00,55.21,55.22,54.54,54.57,44157.0,47.4691,47.4777,46.893,46.9188,44157.0
2020-01-23 09:40:00,54.6,54.92,54.56,54.76,12311.0,46.9446,47.2198,46.9102,47.0822,12311.0
2020-01-23 09:50:00,54.79,54.99,54.78,54.89,16208.0,47.108,47.2799,47.0994,47.194,16208.0
2020-01-23 10:00:00,54.92,54.95,54.78,54.85,31681.0,47.2198,47.2455,47.0994,47.1596,31681.0
2020-01-23 10:10:00,54.85,54.97,54.75,54.82,33776.0,47.1596,47.2627,47.0736,47.1338,33776.0
2020-01-23 10:20:00,54.81,54.9,54.77,54.89,25204.0,47.1252,47.2026,47.0908,47.194,25204.0
2020-01-23 10:30:00,54.9,54.93,54.81,54.9,27808.0,47.2026,47.2284,47.1252,47.2026,27808.0
2020-01-23 10:40:00,54.9,54.9,54.73,54.8,81046.0,47.2026,47.2026,47.0564,47.1166,81046.0
2020-01-23 10:50:00,54.8,54.9,54.8,54.86,28093.0,47.1166,47.2026,47.1166,47.1682,28093.0
2020-01-23 11:00:00,54.87,54.93,54.81,54.9,50431.0,47.1768,47.2284,47.1252,47.2026,50431.0
2020-01-23 11:10:00,54.89,54.92,54.8,54.83,89810.0,47.194,47.2198,47.1166,47.1424,89810.0
2020-01-23 11:20:00,54.82,54.89,54.78,54.82,331778.0,47.1338,47.194,47.0994,47.1338,331778.0
2020-01-23 11:30:00,54.81,55.03,54.81,54.98,245478.0,47.1252,47.3143,47.1252,47.2713,245478.0
2020-01-23 11:40:00,54.98,55.03,54.95,54.97,29222.0,47.2713,47.3143,47.2455,47.2627,29222.0
2020-01-23 11:50:00,54.97,55.05,54.96,54.99,18387.0,47.2627,47.3315,47.2541,47.2799,18387.0
2020-01-23 12:00:00,54.98,55.03,54.96,55.02,20417.0,47.2713,47.3143,47.2541,47.3057,20417.0
2020-01-23 12:10:00,55.02,55.06,54.97,54.98,12996.0,47.3057,47.3401,47.2627,47.2713,12996.0
2020-01-23 12:20:00,55.0,55.07,55.0,55.07,12962.0,47.2885,47.3487,47.2885,47.3487,12962.0
2020-01-23 12:30:00,55.07,55.13,54.96,54.98,35339.0,47.3487,47.4003,47.2541,47.2713,35339.0
2020-01-23 12:40:00,54.99,55.02,54.82,54.83,196190.0,47.2799,47.3057,47.1338,47.1424,196190.0
2020-01-23 12:50:00,54.81,54.81,54.69,54.76,24473.0,47.1252,47.1252,47.022,47.0822,24473.0
2020-01-23 13:00:00,54.77,54.82,54.75,54.8,12978.0,47.0908,47.1338,47.0736,47.1166,12978.0
2020-01-23 13:10:00,54.8,54.92,54.8,54.92,14594.0,47.1166,47.2198,47.1166,47.2198,14594.0
2020-01-23 13:20:00,54.92,54.98,54.88,54.88,115049.0,47.2198,47.2713,47.1854,47.1854,115049.0
2020-01-23 13:30:00,54.88,55.01,54.87,54.98,51551.0,47.1854,47.2971,47.1768,47.2713,51551.0
2020-01-23 13:40:00,54.98,55.02,54.96,55.01,8178.0,47.2713,47.3057,47.2541,47.2971,8178.0
2020-01-23 13:50:00,55.01,55.04,54.87,54.88,9151.0,47.2971,47.3229,47.1768,47.1854,9151.0
2020-01-23 14:00:00,54.86,54.89,54.8,54.84,29798.0,47.1682,47.194,47.1166,47.151,29798.0
2020-01-23 14:10:00,54.83,54.85,54.78,54.8,14127.0,47.1424,47.1596,47.0994,47.1166,14127.0
2020-01-23 14:20:00,54.8,54.83,54.76,54.8,17094.0,47.1166,47.1424,47.0822,47.1166,17094.0
2020-01-23 14:30:00,54.8,54.87,54.79,54.86,33707.0,47.1166,47.1768,47.108,47.1682,33707.0
2020-01-23 14:40:00,54.86,54.86,54.78,54.84,17989.0,47.1682,47.1682,47.0994,47.151,17989.0
2020-01-23 14:50:00,54.85,54.9,54.84,54.88,18562.0,47.1596,47.2026,47.151,47.1854,18562.0
2020-01-23 15:00:00,54.88,54.94,54.81,54.94,22076.0,47.1854,47.237,47.1252,47.237,22076.0
2020-01-23 15:10:00,54.94,54.94,54.86,54.87,26270.0,47.237,47.237,47.1682,47.1768,26270.0
2020-01-23 15:20:00,54.87,54.92,54.84,54.91,25229.0,47.1768,47.2198,47.151,47.2112,25229.0
2020-01-23 15:30:00,54.91,54.94,54.89,54.91,30651.0,47.2112,47.237,47.194,47.2112,30651.0
2020-01-23 15:40:00,54.91,54.99,54.9,54.97,55921.0,47.2112,47.2799,47.2026,47.2627,55921.0
2020-01-23 15:50:00,54.97,55.03,54.87,54.91,257553.0,47.2627,47.3143,47.1768,47.2112,257553.0
2020-01-24 09:30:00,54.95,54.95,54.17,54.22,73605.0,47.2455,47.2455,46.5749,46.6179,73605.0
2020-01-24 09:40:00,54.26,54.3,54.01,54.16,52358.0,46.6523,46.6867,46.4373,46.5663,52358.0
2020-01-24 09:50:00,54.14,54.3,54.12,54.14,55209.0,46.5491,46.6867,46.5319,46.5491,55209.0
2020-01-24 10:00:00,54.12,54.13,53.74,53.81,116512.0,46.5319,46.5405,46.2052,46.2654,116512.0
2020-01-24 10:10:00,53.79,53.91,53.68,53.7,38037.0,46.2482,46.3514,46.1536,46.1708,38037.0
2020-01-24 10:20:00,53.69,53.82,53.53,53.53,38085.0,46.1622,46.274,46.0246,46.0246,38085.0
2020-01-24 10:30:00,53.53,53.6,53.43,53.45,37620.0,46.0246,46.0848,45.9387,45.9559,37620.0
2020-01-24 10:40:00,53.47,53.54,53.38,53.38,32069.0,45.9731,46.0332,45.8957,45.8957,32069.0
2020-01-24 10:50:00,53.34,53.41,53.24,53.33,21002.0,45.8613,45.9215,45.7753,45.8527,21002.0
2020-01-24 11:00:00,53.35,53.58,53.27,53.56,140339.0,45.8699,46.0676,45.8011,46.0504,140339.0
2020-01-24 11:10:00,53.56,53.61,53.1,53.12,41857.0,46.0504,46.0934,45.6549,45.6721,41857.0
2020-01-24 11:20:00,53.11,53.12,52.89,53.0,63489.0,45.6635,45.6721,45.4744,45.569,63489.0
2020-01-24 11:30:00,53.01,53.15,52.88,53.12,29537.0,45.5776,45.6979,45.4658,45.6721,29537.0
2020-01-24 11:40:00,53.12,53.14,52.96,53.14,33233.0,45.6721,45.6893,45.5346,45.6893,33233.0
2020-01-24 11:50:00,53.13,53.17,52.96,52.96,21199.0,45.6807,45.7151,45.5346,45.5346,21199.0
2020-01-24 12:00:00,52.96,53.02,52.94,53.0,16446.0,45.5346,45.5862,45.5174,45.569,16446.0
2020-01-24 12:10:00,52.99,53.01,52.74,52.81,27800.0,45.5604,45.5776,45.3454,45.4056,27800.0
2020-01-24 12:20:00,52.8,53.01,52.79,52.94,14108.0,45.397,45.5776,45.3884,45.5174,14108.0
2020-01-24 12:30:00,52.95,53.11,52.93,53.08,15430.0,45.526,45.6635,45.5088,45.6377,15430.0
2020-01-24 12:40:00,53.09,53.25,53.09,53.24,37804.0,45.6463,45.7839,45.6463,45.7753,37804.0
2020-01-24 12:50:00,53.22,53.26,53.1,53.22,23404.0,45.7581,45.7925,45.6549,45.7581,23404.0
2020-01-24 13:00:00,53.22,53.22,53.05,53.11,29556.0,45.7581,45.7581,45.6119,45.6635,29556.0
2020-01-24 13:10:00,53.11,53.12,53.0,53.05,13005.0,45.6635,45.6721,45.569,45.6119,13005.0
2020-01-24 13:20:00,53.05,53.15,53.03,53.07,14656.0,45.6119,45.6979,45.5947,45.6291,14656.0
2020-01-24 13:30:00,53.07,53.11,52.97,53.09,37844.0,45.6291,45.6635,45.5432,45.6463,37844.0
2020-01-24 13:40:00,53.09,53.13,53.01,53.03,21906.0,45.6463,45.6807,45.5776,45.5947,21906.0
2020-01-24 13:50:00,53.04,53.1,52.96,53.1,19147.0,45.6033,45.6549,45.5346,45.6549,19147.0
2020-01-24 14:00:00,53.08,53.12,53.01,53.11,16975.0,45.6377,45.6721,45.5776,45.6635,16975.0
2020-01-24 14:10:00,53.11,53.11,53.03,53.09,14285.0,45.6635,45.6635,45.5947,45.6463,14285.0
2020-01-24 14:20:00,53.1,53.17,53.01,53.08,20758.0,45.6549,45.7151,45.5776,45.6377,20758.0
2020-01-24 14:30:00,53.1,53.25,53.09,53.25,14720.0,45.6549,45.7839,45.6463,45.7839,14720.0
2020-01-24 14:40:00,53.25,53.3,53.13,53.3,21014.0,45.7839,45.8269,45.6807,45.8269,21014.0
2020-01-24 14:50:00,53.29,53.55,53.27,53.54,17605.0,45.8183,46.0418,45.8011,46.0332,17605.0
2020-01-24 15:00:00,53.54,53.67,53.5,53.65,21245.0,46.0332,46.145,45.9989,46.1278,21245.0
2020-01-24 15:10:00,53.65,53.71,53.6,53.7,24447.0,46.1278,46.1794,46.0848,46.1708,24447.0
2020-01-24 15:20:00,53.69,53.78,53.68,53.77,44111.0,46.1622,46.2396,46.1536,46.231,44111.0
2020-01-24 15:30:00,53.76,53.79,53.7,53.75,101399.0,46.2224,46.2482,46.1708,46.2138,101399.0
2020-01-24 15:40:00,53.75,53.82,53.61,53.81,66663.0,46.2138,46.274,46.0934,46.2654,66663.0
2020-01-24 15:50:00,53.78,53.88,53.73,53.81,133589.0,46.2396,46.3256,46.1966,46.2654,133589.0
2020-01-27 09:30:00,52.85,52.88,52.46,52.52,103475.0,45.44,45.4658,45.1047,45.1563,103475.0
2020-01-27 09:40:00,52.48,52.67,52.24,52.38,61122.0,45.1219,45.2852,44.9155,45.0359,61122.0
2020-01-27 09:50:00,52.36,52.52,52.31,52.52,50275.0,45.0187,45.1563,44.9757,45.1563,50275.0
2020-01-27 10:00:00,52.52,52.55,52.04,52.09,79414.0,45.1563,45.182,44.7436,44.7865,79414.0
2020-01-27 10:10:00,52.09,52.58,52.02,52.5,157590.0,44.7865,45.2078,44.7264,45.1391,157590.0
2020-01-27 10:20:00,52.49,52.84,52.36,52.79,42068.0,45.1305,45.4314,45.0187,45.3884,42068.0
2020-01-27 10:30:00,52.79,52.96,52.76,52.95,44843.0,45.3884,45.5346,45.3626,45.526,44843.0
2020-01-27 10:40:00,52.94,53.02,52.87,52.99,34692.0,45.5174,45.5862,45.4572,45.5604,34692.0
2020-01-27 10:50:00,52.99,53.03,52.77,52.9,34843.0,45.5604,45.5947,45.3712,45.483,34843.0
2020-01-27 11:00:00,52.91,53.07,52.91,52.93,35074.0,45.4916,45.6291,45.4916,45.5088,35074.0
2020-01-27 11:10:00,52.93,52.94,52.78,52.79,22888.0,45.5088,45.5174,45.3798,45.3884,22888.0
2020-01-27 11:20:00,52.79,52.88,52.75,52.83,25953.0,45.3884,45.4658,45.354,45.4228,25953.0
2020-01-27 11:30:00,52.83,53.06,52.8,53.02,18853.0,45.4228,45.6205,45.397,45.5862,18853.0
2020-01-27 11:40:00,53.02,53.02,52.9,52.91,22192.0,45.5862,45.5862,45.483,45.4916,22192.0
2020-01-27 11:50:00,52.9,53.0,52.88,52.95,22027.0,45.483,45.569,45.4658,45.526,22027.0
2020-01-27 12:00:00,52.93,52.98,52.85,52.96,34905.0,45.5088,45.5518,45.44,45.5346,34905.0
2020-01-27 12:10:00,52.94,52.96,52.82,52.94,26498.0,45.5174,45.5346,45.4142,45.5174,26498.0
2020-01-27 12:20:00,52.93,52.99,52.83,52.83,17466.0,45.5088,45.5604,45.4228,45.4228,17466.0
2020-01-27 12:30:00,52.84,52.86,52.75,52.81,16240.0,45.4314,45.4486,45.354,45.4056,16240.0
2020-01-27 12:40:00,52.82,52.88,52.81,52.86,22804.0,45.4142,45.4658,45.4056,45.4486,22804.0
2020-01-27 12:50:00,52.86,52.91,52.78,52.83,15788.0,45.4486,45.4916,45.3798,45.4228,15788.0
2020-01-27 13:00:00,52.88,52.91,52.81,52.83,15189.0,45.4658,45.4916,45.4056,45.4228,15189.0
2020-01-27 13:10:00,52.83,52.93,52.82,52.91,15292.0,45.4228,45.5088,45.4142,45.4916,15292.0
2020-01-27 13:20:00,52.91,52.96,52.88,52.91,22415.0,45.4916,45.5346,45.4658,45.4916,22415.0
2020-01-27 13:30:00,52.91,53.01,52.89,52.98,22702.0,45.4916,45.5776,45.4744,45.5518,22702.0
2020-01-27 13:40:00,52.99,53.03,52.94,52.99,28722.0,45.5604,45.5947,45.5174,45.5604,28722.0
2020-01-27 13:50:00,53.0,53.0,52.88,52.91,20130.0,45.569,45.569,45.4658,45.4916,20130.0
2020-01-27 14:00:00,52.92,53.03,52.87,53.0,18907.0,45.5002,45.5947,45.4572,45.569,18907.0
2020-01-27 14:10:00,53.0,53.14,52.99,53.14,14330.0,45.569,45.6893,45.5604,45.6893,14330.0
2020-01-27 14:20:00,53.14,53.15,53.03,53.15,21420.0,45.6893,45.6979,45.5947,45.6979,21420.0
2020-01-27 14:30:00,53.14,53.2,53.12,53.2,23923.0,45.6893,45.7409,45.6721,45.7409,23923.0
2020-01-27 14:40:00,53.2,53.26,53.18,53.19,30431.0,45.7409,45.7925,45.7237,45.7323,30431.0
2020-01-27 14:50:00,53.16,53.3,53.13,53.3,30688.0,45.7065,45.8269,45.6807,45.8269,30688.0
2020-01-27 15:00:00,53.3,53.43,53.27,53.39,34787.0,45.8269,45.9387,45.8011,45.9043,34787.0
2020-01-27 15:10:00,53.39,53.53,53.35,53.53,35225.0,45.9043,46.0246,45.8699,46.0246,35225.0
2020-01-27 15:20:00,53.53,53.58,53.5,53.55,51122.0,46.0246,46.0676,45.9989,46.0418,51122.0
2020-01-27 15:30:00,53.54,53.55,53.45,53.53,57417.0,46.0332,46.0418,45.9559,46.0246,57417.0
2020-01-27 15:40:00,53.54,53.59,53.4,53.41,104785.0,46.0332,46.0762,45.9129,45.9215,104785.0
2020-01-27 15:50:00,53.41,53.49,53.37,53.37,213933.0,45.9215,45.9903,45.8871,45.8871,213933.0
2020-01-28 09:30:00,53.76,53.77,53.38,53.45,31623.0,46.2224,46.231,45.8957,45.9559,31623.0
2020-01-28 09:40:00,53.41,53.45,53.2,53.29,30014.0,45.9215,45.9559,45.7409,45.8183,30014.0
2020-01-28 09:50:00,53.29,53.45,53.25,53.26,22115.0,45.8183,45.9559,45.7839,45.7925,22115.0
2020-01-28 10:00:00,53.28,53.66,53.15,53.65,34732.0,45.8097,46.1364,45.6979,46.1278,34732.0
2020-01-28 10:10:00,53.63,53.78,53.6,53.68,29225.0,46.1106,46.2396,46.0848,46.1536,29225.0
2020-01-28 10:20:00,53.68,53.87,53.65,53.79,29034.0,46.1536,46.317,46.1278,46.2482,29034.0
2020-01-28 10:30:00,53.78,53.82,53.69,53.76,35601.0,46.2396,46.274,46.1622,46.2224,35601.0
2020-01-28 10:40:00,53.77,53.81,53.69,53.69,41148.0,46.231,46.2654,46.1622,46.1622,41148.0
2020-01-28 10:50:00,53.7,53.78,53.65,53.78,28924.0,46.1708,46.2396,46.1278,46.2396,28924.0
2020-01-28 11:00:00,53.78,53.86,53.68,53.81,53725.0,46.2396,46.3084,46.1536,46.2654,53725.0
2020-01-28 11:10:00,53.8,54.02,53.73,53.93,47546.0,46.2568,46.4459,46.1966,46.3686,47546.0
2020-01-28 11:20:00,53.92,54.02,53.84,53.91,13345.0,46.36,46.4459,46.2912,46.3514,13345.0
2020-01-28 11:30:00,53.91,53.94,53.82,53.9,25092.0,46.3514,46.3772,46.274,46.3428,25092.0
2020-01-28 11:40:00,53.9,53.98,53.83,53.83,12912.0,46.3428,46.4116,46.2826,46.2826,12912.0
2020-01-28 11:50:00,53.83,53.99,53.82,53.98,16639.0,46.2826,46.4201,46.274,46.4116,16639.0
2020-01-28 12:00:00,53.98,54.04,53.92,53.98,17806.0,46.4116,46.4631,46.36,46.4116,17806.0
2020-01-28 12:10:00,53.98,54.03,53.94,54.0,14380.0,46.4116,46.4545,46.3772,46.4287,14380.0
2020-01-28 12:20:00,53.98,54.0,53.93,53.98,13892.0,46.4116,46.4287,46.3686,46.4116,13892.0
2020-01-28 12:30:00,53.97,53.97,53.76,53.78,20167.0,46.403,46.403,46.2224,46.2396,20167.0
2020-01-28 12:40:00,53.78,53.88,53.71,53.84,42006.0,46.2396,46.3256,46.1794,46.2912,42006.0
2020-01-28 12:50:00,53.84,53.85,53.75,53.76,19159.0,46.2912,46.2998,46.2138,46.2224,19159.0
2020-01-28 13:00:00,53.77,53.77,53.65,53.7,19337.0,46.231,46.231,46.1278,46.1708,19337.0
2020-01-28 13:10:00,53.69,53.77,53.67,53.74,16376.0,46.1622,46.231,46.145,46.2052,16376.0
2020-01-28 13:20:00,53.73,53.77,53.71,53.72,15372.0,46.1966,46.231,46.1794,46.188,15372.0
2020-01-28 13:30:00,53.74,53.76,53.71,53.75,12042.0,46.2052,46.2224,46.1794,46.2138,12042.0
2020-01-28 13:40:00,53.75,53.79,53.73,53.77,12715.0,46.2138,46.2482,46.1966,46.231,12715.0
2020-01-28 13:50:00,53.76,53.86,53.75,53.86,15565.0,46.2224,46.3084,46.2138,46.3084,15565.0
2020-01-28 14:00:00,53.87,53.96,53.87,53.89,20203.0,46.317,46.3944,46.317,46.3342,20203.0
2020-01-28 14:10:00,53.89,54.01,53.89,53.93,18032.0,46.3342,46.4373,46.3342,46.3686,18032.0
2020-01-28 14:20:00,53.93,53.96,53.91,53.92,15523.0,46.3686,46.3944,46.3514,46.36,15523.0
2020-01-28 14:30:00,53.92,54.08,53.91,54.0,26191.0,46.36,46.4975,46.3514,46.4287,26191.0
2020-01-28 14:40:00,54.01,54.08,53.97,53.98,21826.0,46.4373,46.4975,46.403,46.4116,21826.0
2020-01-28 14:50:00,53.97,53.98,53.84,53.87,21946.0,46.403,46.4116,46.2912,46.317,21946.0
2020-01-28 15:00:00,53.88,53.93,53.86,53.91,23288.0,46.3256,46.3686,46.3084,46.3514,23288.0
2020-01-28 15:10:00,53.9,53.98,53.89,53.97,23187.0,46.3428,46.4116,46.3342,46.403,23187.0
2020-01-28 15:20:00,53.97,54.04,53.94,53.97,30633.0,46.403,46.4631,46.3772,46.403,30633.0
2020-01-28 15:30:00,53.97,54.0,53.86,53.86,44561.0,46.403,46.4287,46.3084,46.3084,44561.0
2020-01-28 15:40:00,53.86,53.96,53.85,53.93,50323.0,46.3084,46.3944,46.2998,46.3686,50323.0
2020-01-28 15:50:00,53.92,53.97,53.8,53.81,143516.0,46.36,46.403,46.2568,46.2654,143516.0
2020-01-29 09:30:00,53.93,54.1,53.83,53.94,30871.0,46.3686,46.5147,46.2826,46.3772,30871.0
2020-01-29 09:40:00,53.95,54.17,53.9,53.96,18233.0,46.3858,46.5749,46.3428,46.3944,18233.0
2020-01-29 09:50:00,53.96,54.04,53.63,53.63,24178.0,46.3944,46.4631,46.1106,46.1106,24178.0
2020-01-29 10:00:00,53.66,53.69,53.42,53.5,30253.0,46.1364,46.1622,45.9301,45.9989,30253.0
2020-01-29 10:10:00,53.51,53.91,53.41,53.73,45706.0,46.0074,46.3514,45.9215,46.1966,45706.0
2020-01-29 10:20:00,53.73,53.92,53.7,53.92,19364.0,46.1966,46.36,46.1708,46.36,19364.0
2020-01-29 10:30:00,53.9,53.92,53.73,53.82,27546.0,46.3428,46.36,46.1966,46.274,27546.0
2020-01-29 10:40:00,53.81,53.87,53.75,53.84,21922.0,46.2654,46.317,46.2138,46.2912,21922.0
2020-01-29 10:50:00,53.87,54.01,53.86,53.93,13242.0,46.317,46.4373,46.3084,46.3686,13242.0
2020-01-29 11:00:00,53.94,54.05,53.94,53.97,11586.0,46.3772,46.4717,46.3772,46.403,11586.0
2020-01-29 11:10:00,53.96,54.01,53.9,53.95,13755.0,46.3944,46.4373,46.3428,46.3858,13755.0
2020-01-29 11:20:00,53.94,54.03,53.9,54.02,12157.0,46.3772,46.4545,46.3428,46.4459,12157.0
2020-01-29 11:30:00,54.03,54.1,54.01,54.09,14614.0,46.4545,46.5147,46.4373,46.5061,14614.0
2020-01-29 11:40:00,54.1,54.13,54.03,54.1,15669.0,46.5147,46.5405,46.4545,46.5147,15669.0
2020-01-29 11:50:00,54.1,54.1,54.01,54.01,14732.0,46.5147,46.5147,46.4373,46.4373,14732.0
2020-01-29 12:00:00,54.02,54.04,53.97,53.97,9949.0,46.4459,46.4631,46.403,46.403,9949.0
2020-01-29 12:10:00,53.97,53.98,53.92,53.92,10540.0,46.403,46.4116,46.36,46.36,10540.0
2020-01-29 12:20:00,53.92,54.0,53.92,53.98,25410.0,46.36,46.4287,46.36,46.4116,25410.0
2020-01-29 12:30:00,53.98,54.0,53.94,53.98,8001.0,46.4116,46.4287,46.3772,46.4116,8001.0
2020-01-29 12:40:00,53.96,54.01,53.95,53.99,12131.0,46.3944,46.4373,46.3858,46.4201,12131.0
2020-01-29 12:50:00,53.99,54.05,53.92,54.05,80873.0,46.4201,46.4717,46.36,46.4717,80873.0
2020-01-29 13:00:00,54.04,54.18,54.04,54.12,62818.0,46.4631,46.5835,46.4631,46.5319,62818.0
2020-01-29 13:10:00,54.12,54.19,54.07,54.18,18124.0,46.5319,46.5921,46.4889,46.5835,18124.0
2020-01-29 13:20:00,54.18,54.25,54.17,54.22,27342.0,46.5835,46.6437,46.5749,46.6179,27342.0
2020-01-29 13:30:00,54.21,54.28,54.21,54.26,14964.0,46.6093,46.6695,46.6093,46.6523,14964.0
2020-01-29 13:40:00,54.26,54.27,54.2,54.25,18142.0,46.6523,46.6609,46.6007,46.6437,18142.0
2020-01-29 13:50:00,54.24,54.26,54.2,54.23,30671.0,46.6351,46.6523,46.6007,46.6265,30671.0
2020-01-29 14:00:00,54.25,54.4,54.21,54.23,23373.0,46.6437,46.7727,46.6093,46.6265,23373.0
2020-01-29 14:10:00,54.22,54.25,54.2,54.21,19607.0,46.6179,46.6437,46.6007,46.6093,19607.0
2020-01-29 14:20:00,54.19,54.23,54.06,54.19,57588.0,46.5921,46.6265,46.4803,46.5921,57588.0
2020-01-29 14:30:00,54.2,54.24,54.17,54.22,21491.0,46.6007,46.6351,46.5749,46.6179,21491.0
2020-01-29 14:40:00,54.22,54.22,54.12,54.16,28833.0,46.6179,46.6179,46.5319,46.5663,28833.0
2020-01-29 14:50:00,54.16,54.17,54.05,54.09,32736.0,46.5663,46.5749,46.4717,46.5061,32736.0
2020-01-29 15:00:00,54.09,54.09,54.0,54.06,33035.0,46.5061,46.5061,46.4287,46.4803,33035.0
2020-01-29 15:10:00,54.06,54.06,53.87,53.89,31461.0,46.4803,46.4803,46.317,46.3342,31461.0
2020-01-29 15:20:00,53.89,53.94,53.81,53.92,22671.0,46.3342,46.3772,46.2654,46.36,22671.0
2020-01-29 15:30:00,53.92,53.99,53.89,53.92,36148.0,46.36,46.4201,46.3342,46.36,36148.0
2020-01-29 15:40:00,53.92,53.93,53.83,53.87,49191.0,46.36,46.3686,46.2826,46.317,49191.0
2020-01-29 15:50:00,53.86,53.9,53.72,53.74,187188.0,46.3084,46.3428,46.188,46.2052,187188.0
2020-01-30 09:30:00,53.49,53.72,53.16,53.7,53103.0,45.9903,46.188,45.7065,46.1708,53103.0
2020-01-30 09:40:00,53.72,53.87,53.67,53.82,43001.0,46.188,46.317,46.145,46.274,43001.0
2020-01-30 09:50:00,53.84,53.86,53.54,53.65,42521.0,46.2912,46.3084,46.0332,46.1278,42521.0
2020-01-30 10:00:00,53.64,53.79,53.5,53.77,26560.0,46.1192,46.2482,45.9989,46.231,26560.0
2020-01-30 10:10:00,53.78,53.79,53.36,53.37,25839.0,46.2396,46.2482,45.8785,45.8871,25839.0
2020-01-30 10:20:00,53.37,53.46,53.27,53.46,31299.0,45.8871,45.9645,45.8011,45.9645,31299.0
2020-01-30 10:30:00,53.46,53.49,53.3,53.3,36021.0,45.9645,45.9903,45.8269,45.8269,36021.0
2020-01-30 10:40:00,53.3,53.37,53.2,53.29,31425.0,45.8269,45.8871,45.7409,45.8183,31425.0
2020-01-30 10:50:00,53.27,53.29,53.01,53.15,43636.0,45.8011,45.8183,45.5776,45.6979,43636.0
2020-01-30 11:00:00,53.15,53.21,53.12,53.12,40303.0,45.6979,45.7495,45.6721,45.6721,40303.0
2020-01-30 11:10:00,53.12,53.15,53.01,53.12,22809.0,45.6721,45.6979,45.5776,45.6721,22809.0
2020-01-30 11:20:00,53.11,53.11,52.96,52.98,19341.0,45.6635,45.6635,45.5346,45.5518,19341.0
2020-01-30 11:30:00,52.96,52.98,52.8,52.8,21229.0,45.5346,45.5518,45.397,45.397,21229.0
2020-01-30 11:40:00,52.8,52.93,52.8,52.91,23716.0,45.397,45.5088,45.397,45.4916,23716.0
2020-01-30 11:50:00,52.93,52.97,52.86,52.86,26340.0,45.5088,45.5432,45.4486,45.4486,26340.0
2020-01-30 12:00:00,52.83,52.88,52.68,52.68,25790.0,45.4228,45.4658,45.2938,45.2938,25790.0
2020-01-30 12:10:00,52.69,52.75,52.58,52.65,25681.0,45.3024,45.354,45.2078,45.268,25681.0
2020-01-30 12:20:00,52.64,52.77,52.62,52.66,15804.0,45.2594,45.3712,45.2422,45.2766,15804.0
2020-01-30 12:30:00,52.68,52.73,52.53,52.57,19467.0,45.2938,45.3368,45.1649,45.1992,19467.0
2020-01-30 12:40:00,52.58,52.61,52.51,52.52,17999.0,45.2078,45.2336,45.1477,45.1563,17999.0
2020-01-30 12:50:00,52.53,52.67,52.53,52.63,14478.0,45.1649,45.2852,45.1649,45.2508,14478.0
2020-01-30 13:00:00,52.62,52.67,52.6,52.61,13963.0,45.2422,45.2852,45.225,45.2336,13963.0
2020-01-30 13:10:00,52.61,52.78,52.61,52.68,24672.0,45.2336,45.3798,45.2336,45.2938,24672.0
2020-01-30 13:20:00,52.66,52.66,52.58,52.61,15712.0,45.2766,45.2766,45.2078,45.2336,15712.0
2020-01-30 13:30:00,52.59,52.66,52.56,52.66,16690.0,45.2164,45.2766,45.1906,45.2766,16690.0
2020-01-30 13:40:00,52.66,52.75,52.62,52.7,16957.0,45.2766,45.354,45.2422,45.311,16957.0
2020-01-30 13:50:00,52.7,52.78,52.67,52.7,20612.0,45.311,45.3798,45.2852,45.311,20612.0
2020-01-30 14:00:00,52.71,52.77,52.67,52.77,16324.0,45.3196,45.3712,45.2852,45.3712,16324.0
2020-01-30 14:10:00,52.76,52.83,52.73,52.74,23211.0,45.3626,45.4228,45.3368,45.3454,23211.0
2020-01-30 14:20:00,52.73,52.8,52.71,52.78,15027.0,45.3368,45.397,45.3196,45.3798,15027.0
2020-01-30 14:30:00,52.78,52.78,52.58,52.66,38241.0,45.3798,45.3798,45.2078,45.2766,38241.0
2020-01-30 14:40:00,52.66,52.92,52.65,52.85,45447.0,45.2766,45.5002,45.268,45.44,45447.0
2020-01-30 14:50:00,52.86,52.92,52.72,52.88,49414.0,45.4486,45.5002,45.3282,45.4658,49414.0
2020-01-30 15:00:00,52.89,53.04,52.87,52.92,47294.0,45.4744,45.6033,45.4572,45.5002,47294.0
2020-01-30 15:10:00,52.93,53.07,52.91,53.05,25259.0,45.5088,45.6291,45.4916,45.6119,25259.0
2020-01-30 15:20:00,53.06,53.12,53.04,53.11,32513.0,45.6205,45.6721,45.6033,45.6635,32513.0
2020-01-30 15:30:00,53.12,53.2,53.1,53.19,40852.0,45.6721,45.7409,45.6549,45.7323,40852.0
2020-01-30 15:40:00,53.18,53.32,53.18,53.28,59364.0,45.7237,45.8441,45.7237,45.8097,59364.0
2020-01-30 15:50:00,53.26,53.37,53.16,53.29,131703.0,45.7925,45.8871,45.7065,45.8183,131703.0
2020-01-31 09:30:00,53.0,53.17,52.61,52.69,37103.0,45.569,45.7151,45.2336,45.3024,37103.0
2020-01-31 09:40:00,52.73,52.73,52.34,52.47,28360.0,45.3368,45.3368,45.0015,45.1133,28360.0
2020-01-31 09:50:00,52.54,52.58,52.34,52.42,23126.0,45.1735,45.2078,45.0015,45.0703,23126.0
2020-01-31 10:00:00,52.41,52.42,52.08,52.17,36727.0,45.0617,45.0703,44.7779,44.8553,36727.0
2020-01-31 10:10:00,52.17,52.22,51.87,51.9,83588.0,44.8553,44.8983,44.5974,44.6232,83588.0
2020-01-31 10:20:00,51.91,52.0,51.81,51.82,34136.0,44.6318,44.7092,44.5458,44.5544,34136.0
2020-01-31 10:30:00,51.82,51.82,51.65,51.71,36786.0,44.5544,44.5544,44.4082,44.4598,36786.0
2020-01-31 10:40:00,51.69,51.7,51.48,51.51,37446.0,44.4426,44.4512,44.2621,44.2879,37446.0
2020-01-31 10:50:00,51.49,51.49,51.16,51.25,62819.0,44.2707,44.2707,43.9869,44.0643,62819.0
2020-01-31 11:00:00,51.23,51.36,51.17,51.22,34731.0,44.0471,44.1589,43.9955,44.0385,34731.0
2020-01-31 11:10:00,51.22,51.3,51.04,51.08,40359.0,44.0385,44.1073,43.8838,43.9182,40359.0
2020-01-31 11:20:00,51.07,51.12,50.99,51.02,25761.0,43.9096,43.9525,43.8408,43.8666,25761.0
2020-01-31 11:30:00,50.96,51.2,50.96,51.09,29646.0,43.815,44.0213,43.815,43.9268,29646.0
2020-01-31 11:40:00,51.11,51.42,51.08,51.39,26695.0,43.9439,44.2105,43.9182,44.1847,26695.0
2020-01-31 11:50:00,51.39,51.54,51.33,51.53,21430.0,44.1847,44.3137,44.1331,44.3051,21430.0
2020-01-31 12:00:00,51.52,51.52,51.35,51.36,24272.0,44.2965,44.2965,44.1503,44.1589,24272.0
2020-01-31 12:10:00,51.36,51.4,51.25,51.31,20990.0,44.1589,44.1933,44.0643,44.1159,20990.0
2020-01-31 12:20:00,51.29,51.34,51.23,51.33,15788.0,44.0987,44.1417,44.0471,44.1331,15788.0
2020-01-31 12:30:00,51.33,51.33,51.1,51.14,18601.0,44.1331,44.1331,43.9354,43.9697,18601.0
2020-01-31 12:40:00,51.14,51.35,51.12,51.27,22244.0,43.9697,44.1503,43.9525,44.0815,22244.0
2020-01-31 12:50:00,51.26,51.35,51.12,51.27,21158.0,44.0729,44.1503,43.9525,44.0815,21158.0
2020-01-31 13:00:00,51.25,51.37,51.17,51.18,19378.0,44.0643,44.1675,43.9955,44.0041,19378.0
2020-01-31 13:10:00,51.19,51.19,51.09,51.13,17578.0,44.0127,44.0127,43.9268,43.9611,17578.0
2020-01-31 13:20:00,51.13,51.2,51.08,51.16,18174.0,43.9611,44.0213,43.9182,43.9869,18174.0
2020-01-31 13:30:00,51.14,51.2,51.08,51.08,17018.0,43.9697,44.0213,43.9182,43.9182,17018.0
2020-01-31 13:40:00,51.09,51.2,51.07,51.17,24108.0,43.9268,44.0213,43.9096,43.9955,24108.0
2020-01-31 13:50:00,51.19,51.24,51.08,51.15,17040.0,44.0127,44.0557,43.9182,43.9783,17040.0
2020-01-31 14:00:00,51.14,51.22,51.13,51.18,19772.0,43.9697,44.0385,43.9611,44.0041,19772.0
2020-01-31 14:10:00,51.17,51.22,51.06,51.14,16549.0,43.9955,44.0385,43.901,43.9697,16549.0
2020-01-31 14:20:00,51.14,51.16,51.05,51.14,22247.0,43.9697,43.9869,43.8924,43.9697,22247.0
2020-01-31 14:30:00,51.13,51.26,51.13,51.16,56268.0,43.9611,44.0729,43.9611,43.9869,56268.0
2020-01-31 14:40:00,51.18,51.18,50.95,50.96,33270.0,44.0041,44.0041,43.8064,43.815,33270.0
2020-01-31 14:50:00,50.97,51.17,50.97,51.08,24951.0,43.8236,43.9955,43.8236,43.9182,24951.0
2020-01-31 15:00:00,51.1,51.14,51.02,51.04,55120.0,43.9354,43.9697,43.8666,43.8838,55120.0
2020-01-31 15:10:00,51.05,51.07,50.96,51.0,57778.0,43.8924,43.9096,43.815,43.8494,57778.0
2020-01-31 15:20:00,51.0,51.05,50.95,50.96,46033.0,43.8494,43.8924,43.8064,43.815,46033.0
2020-01-31 15:30:00,50.95,51.03,50.9,50.98,101589.0,43.8064,43.8752,43.7634,43.8322,101589.0
2020-01-31 15:40:00,50.98,51.26,50.94,51.14,124085.0,43.8322,44.0729,43.7978,43.9697,124085.0
2020-01-31 15:50:00,51.14,51.36,51.1,51.16,403396.0,43.9697,44.1589,43.9354,43.9869,403396.0
2020-02-03 09:30:00,51.43,51.66,51.23,51.29,57337.0,44.2191,44.4168,44.0471,44.0987,57337.0
2020-02-03 09:40:00,51.26,51.67,51.22,51.62,34423.0,44.0729,44.4254,44.0385,44.3824,34423.0
2020-02-03 09:50:00,51.6,51.76,51.47,51.76,26193.0,44.3652,44.5028,44.2535,44.5028,26193.0
2020-02-03 10:00:00,51.77,52.02,51.77,51.81,28376.0,44.5114,44.7264,44.5114,44.5458,28376.0
2020-02-03 10:10:00,51.83,51.99,51.78,51.91,30659.0,44.563,44.7006,44.52,44.6318,30659.0
2020-02-03 10:20:00,51.9,52.07,51.82,52.02,24316.0,44.6232,44.7693,44.5544,44.7264,24316.0
2020-02-03 10:30:00,52.04,52.15,52.02,52.13,78364.0,44.7436,44.8381,44.7264,44.8209,78364.0
2020-02-03 10:40:00,52.14,52.18,52.0,52.0,44596.0,44.8295,44.8639,44.7092,44.7092,44596.0
2020-02-03 10:50:00,52.0,52.0,51.87,51.92,21174.0,44.7092,44.7092,44.5974,44.6404,21174.0
2020-02-03 11:00:00,51.92,51.95,51.84,51.86,21424.0,44.6404,44.6662,44.5716,44.5888,21424.0
2020-02-03 11:10:00,51.86,51.88,51.69,51.72,26067.0,44.5888,44.606,44.4426,44.4684,26067.0
2020-02-03 11:20:00,51.73,51.77,51.59,51.59,21687.0,44.477,44.5114,44.3566,44.3566,21687.0
2020-02-03 11:30:00,51.6,51.66,51.5,51.52,18362.0,44.3652,44.4168,44.2793,44.2965,18362.0
2020-02-03 11:40:00,51.51,51.53,51.37,51.4,21625.0,44.2879,44.3051,44.1675,44.1933,21625.0
2020-02-03 11:50:00,51.39,51.46,51.33,51.43,24693.0,44.1847,44.2449,44.1331,44.2191,24693.0
2020-02-03 12:00:00,51.44,51.48,51.37,51.41,30199.0,44.2277,44.2621,44.1675,44.2019,30199.0
2020-02-03 12:10:00,51.41,51.6,51.32,51.6,56716.0,44.2019,44.3652,44.1245,44.3652,56716.0
2020-02-03 12:20:00,51.6,51.66,51.51,51.51,11427.0,44.3652,44.4168,44.2879,44.2879,11427.0
2020-02-03 12:30:00,51.52,51.55,51.5,51.54,7178.0,44.2965,44.3223,44.2793,44.3137,7178.0
2020-02-03 12:40:00,51.55,51.66,51.55,51.64,14260.0,44.3223,44.4168,44.3223,44.3996,14260.0
2020-02-03 12:50:00,51.64,51.67,51.59,51.62,11270.0,44.3996,44.4254,44.3566,44.3824,11270.0
2020-02-03 13:00:00,51.64,51.66,51.53,51.53,15145.0,44.3996,44.4168,44.3051,44.3051,15145.0
2020-02-03 13:10:00,51.52,51.53,51.38,51.45,16342.0,44.2965,44.3051,44.1761,44.2363,16342.0
2020-02-03 13:20:00,51.44,51.49,51.39,51.39,13007.0,44.2277,44.2707,44.1847,44.1847,13007.0
2020-02-03 13:30:00,51.4,51.49,51.37,51.46,19379.0,44.1933,44.2707,44.1675,44.2449,19379.0
2020-02-03 13:40:00,51.47,51.48,51.41,51.44,11998.0,44.2535,44.2621,44.2019,44.2277,11998.0
2020-02-03 13:50:00,51.43,51.43,51.33,51.35,15310.0,44.2191,44.2191,44.1331,44.1503,15310.0
2020-02-03 14:00:00,51.35,51.44,51.31,51.38,21077.0,44.1503,44.2277,44.1159,44.1761,21077.0
2020-02-03 14:10:00,51.38,51.38,51.3,51.33,16678.0,44.1761,44.1761,44.1073,44.1331,16678.0
2020-02-03 14:20:00,51.34,51.39,51.18,51.18,17714.0,44.1417,44.1847,44.0041,44.0041,17714.0
2020-02-03 14:30:00,51.19,51.22,51.11,51.11,19689.0,44.0127,44.0385,43.9439,43.9439,19689.0
2020-02-03 14:40:00,51.12,51.19,51.09,51.16,21262.0,43.9525,44.0127,43.9268,43.9869,21262.0
2020-02-03 14:50:00,51.16,51.27,51.14,51.16,25454.0,43.9869,44.0815,43.9697,43.9869,25454.0
2020-02-03 15:00:00,51.16,51.27,51.16,51.22,27812.0,43.9869,44.0815,43.9869,44.0385,27812.0
2020-02-03 15:10:00,51.23,51.24,51.13,51.18,22854.0,44.0471,44.0557,43.9611,44.0041,22854.0
2020-02-03 15:20:00,51.17,51.24,51.12,51.24,29157.0,43.9955,44.0557,43.9525,44.0557,29157.0
2020-02-03 15:30:00,51.24,51.4,51.23,51.35,43686.0,44.0557,44.1933,44.0471,44.1503,43686.0
2020-02-03 15:40:00,51.34,51.36,51.18,51.18,35737.0,44.1417,44.1589,44.0041,44.0041,35737.0
2020-02-03 15:50:00,51.18,51.31,51.15,51.24,150386.0,44.0041,44.1159,43.9783,44.0557,150386.0
2020-02-04 09:30:00,52.06,52.47,51.8,52.47,80281.0,44.7608,45.1133,44.5372,45.1133,80281.0
2020-02-04 09:40:00,52.49,52.57,52.26,52.52,29895.0,45.1305,45.1992,44.9327,45.1563,29895.0
2020-02-04 09:50:00,52.54,52.58,52.36,52.55,35559.0,45.1735,45.2078,45.0187,45.182,35559.0
2020-02-04 10:00:00,52.58,52.68,52.36,52.43,59684.0,45.2078,45.2938,45.0187,45.0789,59684.0
2020-02-04 10:10:00,52.44,52.47,52.09,52.22,44456.0,45.0875,45.1133,44.7865,44.8983,44456.0
2020-02-04 10:20:00,52.24,52.42,52.21,52.32,54748.0,44.9155,45.0703,44.8897,44.9843,54748.0
2020-02-04 10:30:00,52.3,52.39,52.2,52.35,101396.0,44.9671,45.0445,44.8811,45.0101,101396.0
2020-02-04 10:40:00,52.34,52.37,52.15,52.15,91328.0,45.0015,45.0273,44.8381,44.8381,91328.0
2020-02-04 10:50:00,52.13,52.17,51.97,52.16,66757.0,44.8209,44.8553,44.6834,44.8467,66757.0
2020-02-04 11:00:00,52.15,52.25,51.95,52.01,52152.0,44.8381,44.9241,44.6662,44.7178,52152.0
2020-02-04 11:10:00,52.02,52.08,52.0,52.0,31336.0,44.7264,44.7779,44.7092,44.7092,31336.0
2020-02-04 11:20:00,52.02,52.16,52.02,52.11,72247.0,44.7264,44.8467,44.7264,44.8037,72247.0
2020-02-04 11:30:00,52.11,52.18,52.04,52.17,45796.0,44.8037,44.8639,44.7436,44.8553,45796.0
2020-02-04 11:40:00,52.17,52.17,52.07,52.15,49210.0,44.8553,44.8553,44.7693,44.8381,49210.0
2020-02-04 11:50:00,52.15,52.15,51.84,51.89,25038.0,44.8381,44.8381,44.5716,44.6146,25038.0
2020-02-04 12:00:00,51.91,51.92,51.8,51.83,20155.0,44.6318,44.6404,44.5372,44.563,20155.0
2020-02-04 12:10:00,51.82,51.99,51.79,51.93,19471.0,44.5544,44.7006,44.5286,44.649,19471.0
2020-02-04 12:20:00,51.93,52.0,51.91,51.98,19514.0,44.649,44.7092,44.6318,44.692,19514.0
2020-02-04 12:30:00,51.98,52.08,51.95,52.05,38113.0,44.692,44.7779,44.6662,44.7522,38113.0
2020-02-04 12:40:00,52.06,52.11,52.03,52.1,15436.0,44.7608,44.8037,44.735,44.7951,15436.0
2020-02-04 12:50:00,52.12,52.18,52.05,52.07,22337.0,44.8123,44.8639,44.7522,44.7693,22337.0
2020-02-04 13:00:00,52.08,52.11,52.04,52.09,26661.0,44.7779,44.8037,44.7436,44.7865,26661.0
2020-02-04 13:10:00,52.09,52.23,52.09,52.17,60901.0,44.7865,44.9069,44.7865,44.8553,60901.0
2020-02-04 13:20:00,52.17,52.19,52.13,52.16,21574.0,44.8553,44.8725,44.8209,44.8467,21574.0
2020-02-04 13:30:00,52.14,52.17,52.07,52.12,20468.0,44.8295,44.8553,44.7693,44.8123,20468.0
2020-02-04 13:40:00,52.11,52.13,51.93,51.95,128383.0,44.8037,44.8209,44.649,44.6662,128383.0
2020-02-04 13:50:00,51.95,51.95,51.87,51.9,21039.0,44.6662,44.6662,44.5974,44.6232,21039.0
2020-02-04 14:00:00,51.93,51.96,51.9,51.95,27183.0,44.649,44.6748,44.6232,44.6662,27183.0
2020-02-04 14:10:00,51.95,51.97,51.9,51.92,19629.0,44.6662,44.6834,44.6232,44.6404,19629.0
2020-02-04 14:20:00,51.92,52.0,51.9,51.93,21157.0,44.6404,44.7092,44.6232,44.649,21157.0
2020-02-04 14:30:00,51.94,51.99,51.9,51.9,74504.0,44.6576,44.7006,44.6232,44.6232,74504.0
2020-02-04 14:40:00,51.9,51.99,51.88,51.97,33738.0,44.6232,44.7006,44.606,44.6834,33738.0
2020-02-04 14:50:00,51.97,51.99,51.87,51.87,29512.0,44.6834,44.7006,44.5974,44.5974,29512.0
2020-02-04 15:00:00,51.87,51.92,51.81,51.87,39132.0,44.5974,44.6404,44.5458,44.5974,39132.0
2020-02-04 15:10:00,51.88,51.94,51.85,51.94,32062.0,44.606,44.6576,44.5802,44.6576,32062.0
2020-02-04 15:20:00,51.95,51.99,51.9,51.94,38296.0,44.6662,44.7006,44.6232,44.6576,38296.0
2020-02-04 15:30:00,51.95,51.97,51.86,51.86,64395.0,44.6662,44.6834,44.5888,44.5888,64395.0
2020-02-04 15:40:00,51.87,51.88,51.7,51.71,83829.0,44.5974,44.606,44.4512,44.4598,83829.0
2020-02-04 15:50:00,51.71,51.73,51.54,51.57,290855.0,44.4598,44.477,44.3137,44.3395,290855.0
2020-02-05 09:30:00,52.09,53.15,52.03,53.13,57288.0,44.7865,45.6979,44.735,45.6807,57288.0
2020-02-05 09:40:00,53.11,53.42,52.92,53.32,91121.0,45.6635,45.9301,45.5002,45.8441,91121.0
2020-02-05 09:50:00,53.32,53.41,53.03,53.04,35661.0,45.8441,45.9215,45.5947,45.6033,35661.0
2020-02-05 10:00:00,53.11,53.24,52.99,53.03,48894.0,45.6635,45.7753,45.5604,45.5947,48894.0
2020-02-05 10:10:00,53.02,53.16,52.97,53.12,64018.0,45.5862,45.7065,45.5432,45.6721,64018.0
2020-02-05 10:20:00,53.13,53.45,53.02,53.05,57550.0,45.6807,45.9559,45.5862,45.6119,57550.0
2020-02-05 10:30:00,53.06,53.08,52.86,52.97,57984.0,45.6205,45.6377,45.4486,45.5432,57984.0
2020-02-05 10:40:00,52.96,53.35,52.94,53.22,189689.0,45.5346,45.8699,45.5174,45.7581,189689.0
2020-02-05 10:50:00,53.21,53.25,53.11,53.14,68071.0,45.7495,45.7839,45.6635,45.6893,68071.0
2020-02-05 11:00:00,53.15,53.28,53.06,53.26,96239.0,45.6979,45.8097,45.6205,45.7925,96239.0
2020-02-05 11:10:00,53.26,53.28,53.13,53.17,53794.0,45.7925,45.8097,45.6807,45.7151,53794.0
2020-02-05 11:20:00,53.17,53.23,53.09,53.17,94532.0,45.7151,45.7667,45.6463,45.7151,94532.0
2020-02-05 11:30:00,53.17,53.17,53.04,53.09,33090.0,45.7151,45.7151,45.6033,45.6463,33090.0
2020-02-05 11:40:00,53.09,53.18,53.02,53.17,26177.0,45.6463,45.7237,45.5862,45.7151,26177.0
2020-02-05 11:50:00,53.16,53.16,52.99,53.0,45079.0,45.7065,45.7065,45.5604,45.569,45079.0
2020-02-05 12:00:00,53.0,53.08,52.94,53.06,33730.0,45.569,45.6377,45.5174,45.6205,33730.0
2020-02-05 12:10:00,53.08,53.19,53.07,53.13,58339.0,45.6377,45.7323,45.6291,45.6807,58339.0
2020-02-05 12:20:00,53.12,53.13,52.88,52.91,66257.0,45.6721,45.6807,45.4658,45.4916,66257.0
2020-02-05 12:30:00,52.9,53.0,52.88,52.96,63271.0,45.483,45.569,45.4658,45.5346,63271.0
2020-02-05 12:40:00,52.97,52.99,52.86,52.9,37044.0,45.5432,45.5604,45.4486,45.483,37044.0
2020-02-05 12:50:00,52.91,52.97,52.8,52.83,81135.0,45.4916,45.5432,45.397,45.4228,81135.0
2020-02-05 13:00:00,52.83,52.84,52.75,52.78,37372.0,45.4228,45.4314,45.354,45.3798,37372.0
2020-02-05 13:10:00,52.78,52.86,52.72,52.74,71053.0,45.3798,45.4486,45.3282,45.3454,71053.0
2020-02-05 13:20:00,52.74,52.76,52.67,52.71,73985.0,45.3454,45.3626,45.2852,45.3196,73985.0
2020-02-05 13:30:00,52.71,52.85,52.69,52.79,373593.0,45.3196,45.44,45.3024,45.3884,373593.0
2020-02-05 13:40:00,52.8,52.95,52.78,52.91,57345.0,45.397,45.526,45.3798,45.4916,57345.0
2020-02-05 13:50:00,52.91,53.19,52.88,53.18,93395.0,45.4916,45.7323,45.4658,45.7237,93395.0
2020-02-05 14:00:00,53.18,53.21,52.96,52.99,44159.0,45.7237,45.7495,45.5346,45.5604,44159.0
2020-02-05 14:10:00,52.97,53.01,52.83,52.98,54812.0,45.5432,45.5776,45.4228,45.5518,54812.0
2020-02-05 14:20:00,52.97,53.06,52.91,53.05,45894.0,45.5432,45.6205,45.4916,45.6119,45894.0
2020-02-05 14:30:00,53.05,53.15,53.03,53.05,236333.0,45.6119,45.6979,45.5947,45.6119,236333.0
2020-02-05 14:40:00,53.05,53.12,52.94,53.0,160207.0,45.6119,45.6721,45.5174,45.569,160207.0
2020-02-05 14:50:00,53.0,53.13,52.97,53.13,49485.0,45.569,45.6807,45.5432,45.6807,49485.0
2020-02-05 15:00:00,53.12,53.14,53.01,53.08,71909.0,45.6721,45.6893,45.5776,45.6377,71909.0
2020-02-05 15:10:00,53.09,53.15,52.97,53.04,484111.0,45.6463,45.6979,45.5432,45.6033,484111.0
2020-02-05 15:20:00,53.05,53.18,53.04,53.12,81354.0,45.6119,45.7237,45.6033,45.6721,81354.0
2020-02-05 15:30:00,53.12,53.12,52.85,52.89,207039.0,45.6721,45.6721,45.44,45.4744,207039.0
2020-02-05 15:40:00,52.89,53.0,52.88,52.91,93583.0,45.4744,45.569,45.4658,45.4916,93583.0
2020-02-05 15:50:00,52.9,52.95,52.6,52.66,465838.0,45.483,45.526,45.225,45.2766,465838.0
2020-02-06 09:30:00,57.55,59.0,56.84,58.06,391858.0,49.481,50.7277,48.8706,49.9195,391858.0
2020-02-06 09:40:00,58.17,58.84,57.29,58.68,305490.0,50.0141,50.5901,49.2575,50.4526,305490.0
2020-02-06 09:50:00,58.69,58.8,57.88,58.05,229344.0,50.4612,50.5557,49.7647,49.9109,229344.0
2020-02-06 10:00:00,58.1,59.14,58.05,59.12,244397.0,49.9539,50.8481,49.9109,50.8309,244397.0
2020-02-06 10:10:00,59.09,59.41,58.95,59.12,248191.0,50.8051,51.0802,50.6847,50.8309,248191.0
2020-02-06 10:20:00,59.14,59.26,58.43,58.53,156938.0,50.8481,50.9513,50.2376,50.3236,156938.0
2020-02-06 10:30:00,58.51,59.05,58.49,58.78,133633.0,50.3064,50.7707,50.2892,50.5386,133633.0
2020-02-06 10:40:00,58.8,58.94,58.36,58.75,140343.0,50.5557,50.6761,50.1774,50.5128,140343.0
2020-02-06 10:50:00,58.75,59.12,58.71,59.05,106036.0,50.5128,50.8309,50.4784,50.7707,106036.0
2020-02-06 11:00:00,59.07,59.53,59.05,59.48,144330.0,50.7879,51.1834,50.7707,51.1404,144330.0
2020-02-06 11:10:00,59.46,59.65,59.21,59.28,115492.0,51.1232,51.2866,50.9083,50.9684,115492.0
2020-02-06 11:20:00,59.28,59.53,59.27,59.47,130977.0,50.9684,51.1834,50.9598,51.1318,130977.0
2020-02-06 11:30:00,59.47,59.8,59.47,59.57,133585.0,51.1318,51.4155,51.1318,51.2178,133585.0
2020-02-06 11:40:00,59.57,59.58,58.83,58.9,131326.0,51.2178,51.2264,50.5815,50.6417,131326.0
2020-02-06 11:50:00,58.9,59.15,58.9,59.02,105721.0,50.6417,50.8567,50.6417,50.7449,105721.0
2020-02-06 12:00:00,59.03,59.1,58.94,58.95,90379.0,50.7535,50.8137,50.6761,50.6847,90379.0
2020-02-06 12:10:00,58.96,59.01,58.86,58.99,73429.0,50.6933,50.7363,50.6073,50.7191,73429.0
2020-02-06 12:20:00,59.0,59.06,58.81,58.82,75739.0,50.7277,50.7793,50.5643,50.5729,75739.0
2020-02-06 12:30:00,58.8,58.99,58.73,58.99,53062.0,50.5557,50.7191,50.4956,50.7191,53062.0
2020-02-06 12:40:00,58.98,59.16,58.9,59.11,88869.0,50.7105,50.8653,50.6417,50.8223,88869.0
2020-02-06 12:50:00,59.13,59.13,58.83,58.95,65942.0,50.8395,50.8395,50.5815,50.6847,65942.0
2020-02-06 13:00:00,58.98,59.03,58.79,58.83,55123.0,50.7105,50.7535,50.5471,50.5815,55123.0
2020-02-06 13:10:00,58.82,58.91,58.66,58.89,61372.0,50.5729,50.6503,50.4354,50.6331,61372.0
2020-02-06 13:20:00,58.87,58.99,58.86,58.98,53446.0,50.6159,50.7191,50.6073,50.7105,53446.0
2020-02-06 13:30:00,58.96,58.99,58.84,58.91,58578.0,50.6933,50.7191,50.5901,50.6503,58578.0
2020-02-06 13:40:00,58.92,58.93,58.62,58.62,53468.0,50.6589,50.6675,50.401,50.401,53468.0
2020-02-06 13:50:00,58.61,58.75,58.53,58.64,59415.0,50.3924,50.5128,50.3236,50.4182,59415.0
2020-02-06 14:00:00,58.63,58.79,58.4,58.72,78512.0,50.4096,50.5471,50.2118,50.487,78512.0
2020-02-06 14:10:00,58.72,58.96,58.71,58.86,63293.0,50.487,50.6933,50.4784,50.6073,63293.0
2020-02-06 14:20:00,58.85,58.95,58.82,58.94,139128.0,50.5987,50.6847,50.5729,50.6761,139128.0
2020-02-06 14:30:00,58.93,59.05,58.8,58.88,60170.0,50.6675,50.7707,50.5557,50.6245,60170.0
2020-02-06 14:40:00,58.88,58.88,58.58,58.61,76388.0,50.6245,50.6245,50.3666,50.3924,76388.0
2020-02-06 14:50:00,58.62,58.62,58.38,58.42,71191.0,50.401,50.401,50.1946,50.229,71191.0
2020-02-06 15:00:00,58.43,58.53,58.31,58.49,90686.0,50.2376,50.3236,50.1344,50.2892,90686.0
2020-02-06 15:10:00,58.5,58.54,58.3,58.33,67596.0,50.2978,50.3322,50.1259,50.1516,67596.0
2020-02-06 15:20:00,58.33,58.38,58.16,58.24,120897.0,50.1516,50.1946,50.0055,50.0743,120897.0
2020-02-06 15:30:00,58.25,58.46,58.24,58.41,172126.0,50.0829,50.2634,50.0743,50.2204,172126.0
2020-02-06 15:40:00,58.4,58.43,58.25,58.34,150156.0,50.2118,50.2376,50.0829,50.1602,150156.0
2020-02-06 15:50:00,58.34,58.37,58.21,58.26,416156.0,50.1602,50.186,50.0485,50.0915,416156.0
2020-02-07 09:30:00,59.05,59.96,59.0,59.85,236319.0,50.7707,51.5531,50.7277,51.4585,236319.0
2020-02-07 09:40:00,59.86,60.43,59.83,60.35,245254.0,51.4671,51.9572,51.4413,51.8884,245254.0
2020-02-07 09:50:00,60.29,60.48,60.18,60.2,157619.0,51.8368,52.0002,51.7423,51.7595,157619.0
2020-02-07 10:00:00,60.2,60.31,59.84,60.02,154487.0,51.7595,51.854,51.4499,51.6047,154487.0
2020-02-07 10:10:00,60.02,60.1,59.62,59.98,144632.0,51.6047,51.6735,51.2608,51.5703,144632.0
2020-02-07 10:20:00,59.97,60.09,59.85,60.03,80589.0,51.5617,51.6649,51.4585,51.6133,80589.0
2020-02-07 10:30:00,60.0,60.12,59.81,59.81,138472.0,51.5875,51.6907,51.4241,51.4241,138472.0
2020-02-07 10:40:00,59.81,59.81,59.64,59.78,80211.0,51.4241,51.4241,51.278,51.3983,80211.0
2020-02-07 10:50:00,59.79,59.85,59.62,59.66,105708.0,51.4069,51.4585,51.2608,51.2952,105708.0
2020-02-07 11:00:00,59.65,59.65,59.05,59.1,114240.0,51.2866,51.2866,50.7707,50.8137,114240.0
2020-02-07 11:10:00,59.09,59.16,59.02,59.07,48523.0,50.8051,50.8653,50.7449,50.7879,48523.0
2020-02-07 11:20:00,59.08,59.09,58.82,58.82,122057.0,50.7965,50.8051,50.5729,50.5729,122057.0
2020-02-07 11:30:00,58.82,58.87,58.7,58.75,73897.0,50.5729,50.6159,50.4698,50.5128,73897.0
2020-02-07 11:40:00,58.76,58.85,58.56,58.61,38399.0,50.5214,50.5987,50.3494,50.3924,38399.0
2020-02-07 11:50:00,58.62,58.73,58.55,58.58,28754.0,50.401,50.4956,50.3408,50.3666,28754.0
2020-02-07 12:00:00,58.57,58.71,58.47,58.56,35819.0,50.358,50.4784,50.272,50.3494,35819.0
2020-02-07 12:10:00,58.54,58.6,58.42,58.53,39390.0,50.3322,50.3838,50.229,50.3236,39390.0
2020-02-07 12:20:00,58.5,58.68,58.46,58.59,32224.0,50.2978,50.4526,50.2634,50.3752,32224.0
2020-02-07 12:30:00,58.57,58.6,58.46,58.48,22759.0,50.358,50.3838,50.2634,50.2806,22759.0
2020-02-07 12:40:00,58.48,58.65,58.41,58.65,26583.0,50.2806,50.4268,50.2204,50.4268,26583.0
2020-02-07 12:50:00,58.67,58.69,58.42,58.45,31724.0,50.444,50.4612,50.229,50.2548,31724.0
2020-02-07 13:00:00,58.45,58.5,58.34,58.34,27534.0,50.2548,50.2978,50.1602,50.1602,27534.0
2020-02-07 13:10:00,58.35,58.41,58.3,58.32,79068.0,50.1688,50.2204,50.1259,50.143,79068.0
2020-02-07 13:20:00,58.32,58.5,58.29,58.41,78294.0,50.143,50.2978,50.1173,50.2204,78294.0
2020-02-07 13:30:00,58.4,58.43,58.33,58.33,31473.0,50.2118,50.2376,50.1516,50.1516,31473.0
2020-02-07 13:40:00,58.32,58.43,58.19,58.19,30561.0,50.143,50.2376,50.0313,50.0313,30561.0
2020-02-07 13:50:00,58.2,58.37,58.18,58.28,53280.0,50.0399,50.186,50.0227,50.1087,53280.0
2020-02-07 14:00:00,58.26,58.27,57.92,57.94,47873.0,50.0915,50.1001,49.7991,49.8163,47873.0
2020-02-07 14:10:00,57.92,58.01,57.87,57.96,40784.0,49.7991,49.8765,49.7561,49.8335,40784.0
2020-02-07 14:20:00,57.93,58.06,57.91,58.03,44032.0,49.8077,49.9195,49.7905,49.8937,44032.0
2020-02-07 14:30:00,58.03,58.07,57.91,57.92,37059.0,49.8937,49.9281,49.7905,49.7991,37059.0
2020-02-07 14:40:00,57.92,58.05,57.9,58.0,50549.0,49.7991,49.9109,49.7819,49.8679,50549.0
2020-02-07 14:50:00,57.99,58.02,57.91,57.92,59239.0,49.8593,49.8851,49.7905,49.7991,59239.0
2020-02-07 15:00:00,57.92,57.94,57.76,57.77,56602.0,49.7991,49.8163,49.6616,49.6702,56602.0
2020-02-07 15:10:00,57.76,57.91,57.74,57.84,61110.0,49.6616,49.7905,49.6444,49.7303,61110.0
2020-02-07 15:20:00,57.83,57.95,57.79,57.93,44605.0,49.7217,49.8249,49.6874,49.8077,44605.0
2020-02-07 15:30:00,57.93,58.01,57.89,58.01,66378.0,49.8077,49.8765,49.7733,49.8765,66378.0
2020-02-07 15:40:00,58.0,58.24,57.99,58.15,247969.0,49.8679,50.0743,49.8593,49.9969,247969.0
2020-02-07 15:50:00,58.16,58.34,58.14,58.25,409824.0,50.0055,50.1602,49.9883,50.0829,409824.0
2020-02-10 09:30:00,58.25,58.98,58.0,58.8,80111.0,50.0829,50.7105,49.8679,50.5557,80111.0
2020-02-10 09:40:00,58.8,59.4,58.78,59.36,97753.0,50.5557,51.0716,50.5386,51.0372,97753.0
2020-02-10 09:50:00,59.34,59.66,59.25,59.66,50161.0,51.02,51.2952,50.9427,51.2952,50161.0
2020-02-10 10:00:00,59.66,59.7,59.53,59.65,101289.0,51.2952,51.3296,51.1834,51.2866,101289.0
2020-02-10 10:10:00,59.63,59.64,59.42,59.54,46264.0,51.2694,51.278,51.0888,51.192,46264.0
2020-02-10 10:20:00,59.55,59.65,59.42,59.64,96149.0,51.2006,51.2866,51.0888,51.278,96149.0
2020-02-10 10:30:00,59.63,59.63,59.33,59.54,32420.0,51.2694,51.2694,51.0114,51.192,32420.0
2020-02-10 10:40:00,59.51,59.58,59.19,59.41,74784.0,51.1662,51.2264,50.8911,51.0802,74784.0
2020-02-10 10:50:00,59.4,59.62,59.39,59.5,48752.0,51.0716,51.2608,51.063,51.1576,48752.0
2020-02-10 11:00:00,59.5,59.51,59.3,59.38,36080.0,51.1576,51.1662,50.9856,51.0544,36080.0
2020-02-10 11:10:00,59.39,59.52,59.31,59.35,45796.0,51.063,51.1748,50.9942,51.0286,45796.0
2020-02-10 11:20:00,59.34,59.54,59.31,59.51,52508.0,51.02,51.192,50.9942,51.1662,52508.0
2020-02-10 11:30:00,59.51,59.54,59.39,59.45,36066.0,51.1662,51.192,51.063,51.1146,36066.0
2020-02-10 11:40:00,59.45,59.56,59.41,59.44,22016.0,51.1146,51.2092,51.0802,51.106,22016.0
2020-02-10 11:50:00,59.42,59.43,59.31,59.34,30751.0,51.0888,51.0974,50.9942,51.02,30751.0
2020-02-10 12:00:00,59.34,59.34,59.17,59.23,30238.0,51.02,51.02,50.8739,50.9255,30238.0
2020-02-10 12:10:00,59.24,59.33,59.14,59.21,38672.0,50.9341,51.0114,50.8481,50.9083,38672.0
2020-02-10 12:20:00,59.22,59.3,59.16,59.3,18421.0,50.9169,50.9856,50.8653,50.9856,18421.0
2020-02-10 12:30:00,59.3,59.31,59.19,59.21,23127.0,50.9856,50.9942,50.8911,50.9083,23127.0
2020-02-10 12:40:00,59.2,59.22,59.08,59.09,47252.0,50.8997,50.9169,50.7965,50.8051,47252.0
2020-02-10 12:50:00,59.07,59.07,58.88,59.02,40851.0,50.7879,50.7879,50.6245,50.7449,40851.0
2020-02-10 13:00:00,59.02,59.07,58.87,58.94,72376.0,50.7449,50.7879,50.6159,50.6761,72376.0
2020-02-10 13:10:00,58.94,59.05,58.93,59.0,31160.0,50.6761,50.7707,50.6675,50.7277,31160.0
2020-02-10 13:20:00,59.0,59.06,58.98,59.05,26183.0,50.7277,50.7793,50.7105,50.7707,26183.0
2020-02-10 13:30:00,59.05,59.3,59.04,59.3,57762.0,50.7707,50.9856,50.7621,50.9856,57762.0
2020-02-10 13:40:00,59.3,59.37,59.06,59.1,43260.0,50.9856,51.0458,50.7793,50.8137,43260.0
2020-02-10 13:50:00,59.09,59.14,58.93,59.13,53085.0,50.8051,50.8481,50.6675,50.8395,53085.0
2020-02-10 14:00:00,59.12,59.14,58.95,58.98,52158.0,50.8309,50.8481,50.6847,50.7105,52158.0
2020-02-10 14:10:00,58.98,59.17,58.98,59.16,31677.0,50.7105,50.8739,50.7105,50.8653,31677.0
2020-02-10 14:20:00,59.16,59.35,59.13,59.33,44275.0,50.8653,51.0286,50.8395,51.0114,44275.0
2020-02-10 14:30:00,59.33,59.43,59.29,59.34,33264.0,51.0114,51.0974,50.977,51.02,33264.0
2020-02-10 14:40:00,59.32,59.34,59.23,59.34,25497.0,51.0028,51.02,50.9255,51.02,25497.0
2020-02-10 14:50:00,59.34,59.35,59.27,59.29,33409.0,51.02,51.0286,50.9598,50.977,33409.0
2020-02-10 15:00:00,59.31,59.38,59.25,59.34,51886.0,50.9942,51.0544,50.9427,51.02,51886.0
2020-02-10 15:10:00,59.35,59.44,59.34,59.38,44631.0,51.0286,51.106,51.02,51.0544,44631.0
2020-02-10 15:20:00,59.38,59.45,59.37,59.43,43924.0,51.0544,51.1146,51.0458,51.0974,43924.0
2020-02-10 15:30:00,59.44,59.45,59.3,59.34,50442.0,51.106,51.1146,50.9856,51.02,50442.0
2020-02-10 15:40:00,59.34,59.38,59.21,59.25,96206.0,51.02,51.0544,50.9083,50.9427,96206.0
2020-02-10 15:50:00,59.25,59.32,59.16,59.19,323471.0,50.9427,51.0028,50.8653,50.8911,323471.0
2020-02-11 09:30:00,59.25,59.38,58.7,58.8,70872.0,50.9427,51.0544,50.4698,50.5557,70872.0
2020-02-11 09:40:00,58.8,58.96,58.58,58.9,86380.0,50.5557,50.6933,50.3666,50.6417,86380.0
2020-02-11 09:50:00,58.92,59.28,58.84,59.13,61060.0,50.6589,50.9684,50.5901,50.8395,61060.0
2020-02-11 10:00:00,59.15,59.27,59.04,59.15,55899.0,50.8567,50.9598,50.7621,50.8567,55899.0
2020-02-11 10:10:00,59.14,59.21,58.93,58.93,46348.0,50.8481,50.9083,50.6675,50.6675,46348.0
2020-02-11 10:20:00,58.93,59.01,58.78,58.84,36476.0,50.6675,50.7363,50.5386,50.5901,36476.0
2020-02-11 10:30:00,58.86,58.96,58.63,58.67,29855.0,50.6073,50.6933,50.4096,50.444,29855.0
2020-02-11 10:40:00,58.66,58.7,58.48,58.48,39019.0,50.4354,50.4698,50.2806,50.2806,39019.0
2020-02-11 10:50:00,58.51,58.53,58.35,58.45,28304.0,50.3064,50.3236,50.1688,50.2548,28304.0
2020-02-11 11:00:00,58.46,58.79,58.46,58.76,33466.0,50.2634,50.5471,50.2634,50.5214,33466.0
2020-02-11 11:10:00,58.78,58.8,58.57,58.57,21194.0,50.5386,50.5557,50.358,50.358,21194.0
2020-02-11 11:20:00,58.57,58.64,58.5,58.62,25336.0,50.358,50.4182,50.2978,50.401,25336.0
2020-02-11 11:30:00,58.63,58.73,58.54,58.7,22706.0,50.4096,50.4956,50.3322,50.4698,22706.0
2020-02-11 11:40:00,58.71,58.84,58.71,58.82,19597.0,50.4784,50.5901,50.4784,50.5729,19597.0
2020-02-11 11:50:00,58.82,58.9,58.81,58.88,25051.0,50.5729,50.6417,50.5643,50.6245,25051.0
2020-02-11 12:00:00,58.88,58.95,58.84,58.93,25724.0,50.6245,50.6847,50.5901,50.6675,25724.0
2020-02-11 12:10:00,58.94,58.97,58.9,58.92,25373.0,50.6761,50.7019,50.6417,50.6589,25373.0
2020-02-11 12:20:00,58.93,58.96,58.79,58.79,19283.0,50.6675,50.6933,50.5471,50.5471,19283.0
2020-02-11 12:30:00,58.79,58.92,58.79,58.91,17560.0,50.5471,50.6589,50.5471,50.6503,17560.0
2020-02-11 12:40:00,58.92,58.93,58.85,58.86,18416.0,50.6589,50.6675,50.5987,50.6073,18416.0
2020-02-11 12:50:00,58.86,59.0,58.85,58.99,27651.0,50.6073,50.7277,50.5987,50.7191,27651.0
2020-02-11 13:00:00,58.99,59.03,58.94,58.98,37561.0,50.7191,50.7535,50.6761,50.7105,37561.0
2020-02-11 13:10:00,58.97,59.0,58.9,59.0,25839.0,50.7019,50.7277,50.6417,50.7277,25839.0
2020-02-11 13:20:00,59.0,59.06,58.97,59.04,21073.0,50.7277,50.7793,50.7019,50.7621,21073.0
2020-02-11 13:30:00,59.04,59.23,59.02,59.05,52030.0,50.7621,50.9255,50.7449,50.7707,52030.0
2020-02-11 13:40:00,59.03,59.14,59.03,59.09,25985.0,50.7535,50.8481,50.7535,50.8051,25985.0
2020-02-11 13:50:00,59.1,59.13,59.0,59.13,26387.0,50.8137,50.8395,50.7277,50.8395,26387.0
2020-02-11 14:00:00,59.13,59.25,59.06,59.13,47699.0,50.8395,50.9427,50.7793,50.8395,47699.0
2020-02-11 14:10:00,59.13,59.19,59.11,59.14,21994.0,50.8395,50.8911,50.8223,50.8481,21994.0
2020-02-11 14:20:00,59.16,59.19,59.09,59.12,19724.0,50.8653,50.8911,50.8051,50.8309,19724.0
2020-02-11 14:30:00,59.14,59.21,59.09,59.2,21274.0,50.8481,50.9083,50.8051,50.8997,21274.0
2020-02-11 14:40:00,59.21,59.25,59.14,59.25,26942.0,50.9083,50.9427,50.8481,50.9427,26942.0
2020-02-11 14:50:00,59.25,59.29,59.2,59.22,42454.0,50.9427,50.977,50.8997,50.9169,42454.0
2020-02-11 15:00:00,59.23,59.41,59.23,59.28,60373.0,50.9255,51.0802,50.9255,50.9684,60373.0
2020-02-11 15:10:00,59.29,59.3,59.09,59.21,47905.0,50.977,50.9856,50.8051,50.9083,47905.0
2020-02-11 15:20:00,59.21,59.36,59.2,59.34,75475.0,50.9083,51.0372,50.8997,51.02,75475.0
2020-02-11 15:30:00,59.35,59.35,59.19,59.3,62117.0,51.0286,51.0286,50.8911,50.9856,62117.0
2020-02-11 15:40:00,59.3,59.47,59.29,59.42,87780.0,50.9856,51.1318,50.977,51.0888,87780.0
2020-02-11 15:50:00,59.42,59.45,59.27,59.42,326100.0,51.0888,51.1146,50.9598,51.0888,326100.0
2020-02-12 09:30:00,60.0,60.49,59.81,60.3,157234.0,51.5875,52.0088,51.4241,51.8454,157234.0
2020-02-12 09:40:00,60.24,60.57,59.99,60.53,41466.0,51.7938,52.0776,51.5789,52.0432,41466.0
2020-02-12 09:50:00,60.53,60.69,60.08,60.08,50316.0,52.0432,52.1808,51.6563,51.6563,50316.0
2020-02-12 10:00:00,60.1,60.24,59.73,59.79,68676.0,51.6735,51.7938,51.3554,51.4069,68676.0
2020-02-12 10:10:00,59.79,60.27,59.69,60.27,42770.0,51.4069,51.8196,51.321,51.8196,42770.0
2020-02-12 10:20:00,60.23,60.38,60.0,60.0,52365.0,51.7852,51.9142,51.5875,51.5875,52365.0
2020-02-12 10:30:00,60.0,60.24,60.0,60.15,45064.0,51.5875,51.7938,51.5875,51.7165,45064.0
2020-02-12 10:40:00,60.14,60.24,60.02,60.11,18480.0,51.7079,51.7938,51.6047,51.6821,18480.0
2020-02-12 10:50:00,60.11,60.14,59.96,60.14,19193.0,51.6821,51.7079,51.5531,51.7079,19193.0
2020-02-12 11:00:00,60.16,60.24,60.14,60.17,45357.0,51.7251,51.7938,51.7079,51.7337,45357.0
2020-02-12 11:10:00,60.18,60.23,60.07,60.11,41251.0,51.7423,51.7852,51.6477,51.6821,41251.0
2020-02-12 11:20:00,60.1,60.24,60.05,60.22,33048.0,51.6735,51.7938,51.6305,51.7767,33048.0
2020-02-12 11:30:00,60.23,60.36,60.22,60.31,34841.0,51.7852,51.897,51.7767,51.854,34841.0
2020-02-12 11:40:00,60.31,60.42,60.29,60.4,48835.0,51.854,51.9486,51.8368,51.9314,48835.0
2020-02-12 11:50:00,60.39,60.39,60.15,60.23,26755.0,51.9228,51.9228,51.7165,51.7852,26755.0
2020-02-12 12:00:00,60.23,60.28,60.19,60.28,99501.0,51.7852,51.8282,51.7509,51.8282,99501.0
2020-02-12 12:10:00,60.27,60.29,60.12,60.16,42611.0,51.8196,51.8368,51.6907,51.7251,42611.0
2020-02-12 12:20:00,60.17,60.19,60.01,60.07,16429.0,51.7337,51.7509,51.5961,51.6477,16429.0
2020-02-12 12:30:00,60.06,60.25,60.06,60.06,43408.0,51.6391,51.8024,51.6391,51.6391,43408.0
2020-02-12 12:40:00,60.08,60.16,60.06,60.14,16540.0,51.6563,51.7251,51.6391,51.7079,16540.0
2020-02-12 12:50:00,60.15,60.2,60.06,60.16,24222.0,51.7165,51.7595,51.6391,51.7251,24222.0
2020-02-12 13:00:00,60.15,60.19,60.08,60.13,17137.0,51.7165,51.7509,51.6563,51.6993,17137.0
2020-02-12 13:10:00,60.13,60.2,60.08,60.2,43738.0,51.6993,51.7595,51.6563,51.7595,43738.0
2020-02-12 13:20:00,60.19,60.25,60.16,60.25,19378.0,51.7509,51.8024,51.7251,51.8024,19378.0
2020-02-12 13:30:00,60.26,60.35,60.25,60.27,26688.0,51.811,51.8884,51.8024,51.8196,26688.0
2020-02-12 13:40:00,60.28,60.28,60.2,60.26,22158.0,51.8282,51.8282,51.7595,51.811,22158.0
2020-02-12 13:50:00,60.27,60.38,60.25,60.33,15540.0,51.8196,51.9142,51.8024,51.8712,15540.0
2020-02-12 14:00:00,60.32,60.43,60.31,60.34,17364.0,51.8626,51.9572,51.854,51.8798,17364.0
2020-02-12 14:10:00,60.33,60.49,60.33,60.49,23016.0,51.8712,52.0088,51.8712,52.0088,23016.0
2020-02-12 14:20:00,60.48,60.51,60.37,60.43,25850.0,52.0002,52.026,51.9056,51.9572,25850.0
2020-02-12 14:30:00,60.43,60.44,60.37,60.38,20238.0,51.9572,51.9658,51.9056,51.9142,20238.0
2020-02-12 14:40:00,60.38,60.47,60.38,60.45,20253.0,51.9142,51.9916,51.9142,51.9744,20253.0
2020-02-12 14:50:00,60.44,60.45,60.3,60.34,21720.0,51.9658,51.9744,51.8454,51.8798,21720.0
2020-02-12 15:00:00,60.34,60.36,60.29,60.3,17225.0,51.8798,51.897,51.8368,51.8454,17225.0
2020-02-12 15:10:00,60.3,60.31,60.14,60.2,23961.0,51.8454,51.854,51.7079,51.7595,23961.0
2020-02-12 15:20:00,60.2,60.22,60.15,60.17,27504.0,51.7595,51.7767,51.7165,51.7337,27504.0
2020-02-12 15:30:00,60.17,60.24,60.15,60.18,38601.0,51.7337,51.7938,51.7165,51.7423,38601.0
2020-02-12 15:40:00,60.18,60.3,60.14,60.26,84048.0,51.7423,51.8454,51.7079,51.811,84048.0
2020-02-12 15:50:00,60.26,60.28,60.1,60.13,202040.0,51.811,51.8282,51.6735,51.6993,202040.0
2020-02-13 09:30:00,59.54,59.72,59.43,59.67,58668.0,51.192,51.3468,51.0974,51.3038,58668.0
2020-02-13 09:40:00,59.67,59.74,59.56,59.65,25747.0,51.3038,51.364,51.2092,51.2866,25747.0
2020-02-13 09:50:00,59.65,59.8,59.53,59.54,21007.0,51.2866,51.4155,51.1834,51.192,21007.0
2020-02-13 10:00:00,59.55,60.07,59.47,60.02,54934.0,51.2006,51.6477,51.1318,51.6047,54934.0
2020-02-13 10:10:00,60.07,60.29,60.02,60.22,36803.0,51.6477,51.8368,51.6047,51.7767,36803.0
2020-02-13 10:20:00,60.25,60.32,60.09,60.12,38863.0,51.8024,51.8626,51.6649,51.6907,38863.0
2020-02-13 10:30:00,60.14,60.2,59.91,59.91,44171.0,51.7079,51.7595,51.5101,51.5101,44171.0
2020-02-13 10:40:00,59.91,60.0,59.76,59.97,50048.0,51.5101,51.5875,51.3811,51.5617,50048.0
2020-02-13 10:50:00,59.98,60.09,59.88,59.88,17839.0,51.5703,51.6649,51.4843,51.4843,17839.0
2020-02-13 11:00:00,59.89,59.97,59.76,59.9,21938.0,51.4929,51.5617,51.3811,51.5015,21938.0
2020-02-13 11:10:00,59.89,59.98,59.82,59.85,14244.0,51.4929,51.5703,51.4327,51.4585,14244.0
2020-02-13 11:20:00,59.84,60.02,59.82,60.02,23036.0,51.4499,51.6047,51.4327,51.6047,23036.0
2020-02-13 11:30:00,60.04,60.1,59.98,59.98,16578.0,51.6219,51.6735,51.5703,51.5703,16578.0
2020-02-13 11:40:00,59.99,60.1,59.99,60.06,15821.0,51.5789,51.6735,51.5789,51.6391,15821.0
2020-02-13 11:50:00,60.06,60.11,60.0,60.06,20073.0,51.6391,51.6821,51.5875,51.6391,20073.0
2020-02-13 12:00:00,60.07,60.13,60.05,60.08,13698.0,51.6477,51.6993,51.6305,51.6563,13698.0
2020-02-13 12:10:00,60.1,60.24,59.96,60.01,34978.0,51.6735,51.7938,51.5531,51.5961,34978.0
2020-02-13 12:20:00,60.0,60.03,59.84,59.87,24365.0,51.5875,51.6133,51.4499,51.4757,24365.0
2020-02-13 12:30:00,59.87,59.95,59.85,59.88,18529.0,51.4757,51.5445,51.4585,51.4843,18529.0
2020-02-13 12:40:00,59.88,59.97,59.86,59.97,19273.0,51.4843,51.5617,51.4671,51.5617,19273.0
2020-02-13 12:50:00,59.96,59.98,59.89,59.89,23143.0,51.5531,51.5703,51.4929,51.4929,23143.0
2020-02-13 13:00:00,59.89,59.9,59.8,59.84,15192.0,51.4929,51.5015,51.4155,51.4499,15192.0
2020-02-13 13:10:00,59.82,59.98,59.82,59.92,38488.0,51.4327,51.5703,51.4327,51.5187,38488.0
2020-02-13 13:20:00,59.93,59.96,59.87,59.93,8406.0,51.5273,51.5531,51.4757,51.5273,8406.0
2020-02-13 13:30:00,59.93,60.02,59.93,59.97,17255.0,51.5273,51.6047,51.5273,51.5617,17255.0
2020-02-13 13:40:00,59.97,60.06,59.96,60.03,14054.0,51.5617,51.6391,51.5531,51.6133,14054.0
2020-02-13 13:50:00,60.01,60.06,59.93,59.93,22449.0,51.5961,51.6391,51.5273,51.5273,22449.0
2020-02-13 14:00:00,59.93,59.94,59.83,59.83,16037.0,51.5273,51.5359,51.4413,51.4413,16037.0
2020-02-13 14:10:00,59.82,59.84,59.8,59.8,65604.0,51.4327,51.4499,51.4155,51.4155,65604.0
2020-02-13 14:20:00,59.81,59.83,59.68,59.73,77653.0,51.4241,51.4413,51.3124,51.3554,77653.0
2020-02-13 14:30:00,59.74,59.74,59.58,59.65,16963.0,51.364,51.364,51.2264,51.2866,16963.0
2020-02-13 14:40:00,59.64,59.65,59.51,59.6,26420.0,51.278,51.2866,51.1662,51.2436,26420.0
2020-02-13 14:50:00,59.62,59.69,59.58,59.59,28251.0,51.2608,51.321,51.2264,51.235,28251.0
2020-02-13 15:00:00,59.6,59.65,59.54,59.59,29072.0,51.2436,51.2866,51.192,51.235,29072.0
2020-02-13 15:10:00,59.6,59.62,59.5,59.58,54970.0,51.2436,51.2608,51.1576,51.2264,54970.0
2020-02-13 15:20:00,59.57,59.64,59.55,59.61,39556.0,51.2178,51.278,51.2006,51.2522,39556.0
2020-02-13 15:30:00,59.62,59.63,59.42,59.43,44014.0,51.2608,51.2694,51.0888,51.0974,44014.0
2020-02-13 15:40:00,59.43,59.47,59.37,59.42,92328.0,51.0974,51.1318,51.0458,51.0888,92328.0
2020-02-13 15:50:00,59.42,59.48,59.37,59.4,124763.0,51.0888,51.1404,51.0458,51.0716,124763.0
2020-02-14 09:30:00,59.19,59.19,58.75,58.79,57639.0,50.8911,50.8911,50.5128,50.5471,57639.0
2020-02-14 09:40:00,58.87,59.21,58.79,59.16,31675.0,50.6159,50.9083,50.5471,50.8653,31675.0
2020-02-14 09:50:00,59.19,59.28,59.04,59.06,17966.0,50.8911,50.9684,50.7621,50.7793,17966.0
2020-02-14 10:00:00,59.11,59.4,58.0,58.1,350528.0,50.8223,51.0716,49.8679,49.9539,350528.0
2020-02-14 10:10:00,58.15,58.68,57.61,58.68,370980.0,49.9969,50.4526,49.5326,50.4526,370980.0
2020-02-14 10:20:00,58.74,59.41,58.62,59.06,151376.0,50.5042,51.0802,50.401,50.7793,151376.0
2020-02-14 10:30:00,59.16,59.18,58.97,59.17,146923.0,50.8653,50.8825,50.7019,50.8739,146923.0
2020-02-14 10:40:00,59.15,59.34,58.97,59.33,17125.0,50.8567,51.02,50.7019,51.0114,17125.0
2020-02-14 10:50:00,59.36,59.59,59.31,59.46,36371.0,51.0372,51.235,50.9942,51.1232,36371.0
2020-02-14 11:00:00,59.44,59.52,59.27,59.44,99213.0,51.106,51.1748,50.9598,51.106,99213.0
2020-02-14 11:10:00,59.46,59.48,59.07,59.07,37435.0,51.1232,51.1404,50.7879,50.7879,37435.0
2020-02-14 11:20:00,59.07,59.31,59.06,59.24,27312.0,50.7879,50.9942,50.7793,50.9341,27312.0
2020-02-14 11:30:00,59.22,59.34,59.18,59.19,23235.0,50.9169,51.02,50.8825,50.8911,23235.0
2020-02-14 11:40:00,59.19,59.35,59.19,59.32,33132.0,50.8911,51.0286,50.8911,51.0028,33132.0
2020-02-14 11:50:00,59.32,59.32,59.16,59.24,24363.0,51.0028,51.0028,50.8653,50.9341,24363.0
2020-02-14 12:00:00,59.24,59.31,59.16,59.17,23466.0,50.9341,50.9942,50.8653,50.8739,23466.0
2020-02-14 12:10:00,59.18,59.38,59.11,59.38,26476.0,50.8825,51.0544,50.8223,51.0544,26476.0
2020-02-14 12:20:00,59.37,59.42,59.31,59.4,44987.0,51.0458,51.0888,50.9942,51.0716,44987.0
2020-02-14 12:30:00,59.38,59.44,59.23,59.26,22399.0,51.0544,51.106,50.9255,50.9513,22399.0
2020-02-14 12:40:00,59.26,59.34,59.23,59.27,18874.0,50.9513,51.02,50.9255,50.9598,18874.0
2020-02-14 12:50:00,59.25,59.32,59.22,59.28,13207.0,50.9427,51.0028,50.9169,50.9684,13207.0
2020-02-14 13:00:00,59.29,59.4,59.28,59.3,18955.0,50.977,51.0716,50.9684,50.9856,18955.0
2020-02-14 13:10:00,59.3,59.4,59.29,59.33,55506.0,50.9856,51.0716,50.977,51.0114,55506.0
2020-02-14 13:20:00,59.31,59.49,59.31,59.47,29572.0,50.9942,51.149,50.9942,51.1318,29572.0
2020-02-14 13:30:00,59.47,59.62,59.44,59.5,37122.0,51.1318,51.2608,51.106,51.1576,37122.0
2020-02-14 13:40:00,59.49,59.61,59.49,59.59,42293.0,51.149,51.2522,51.149,51.235,42293.0
2020-02-14 13:50:00,59.58,59.66,59.53,59.65,29563.0,51.2264,51.2952,51.1834,51.2866,29563.0
2020-02-14 14:00:00,59.64,59.7,59.62,59.66,26980.0,51.278,51.3296,51.2608,51.2952,26980.0
2020-02-14 14:10:00,59.66,59.7,59.46,59.53,24961.0,51.2952,51.3296,51.1232,51.1834,24961.0
2020-02-14 14:20:00,59.52,59.55,59.48,59.5,23433.0,51.1748,51.2006,51.1404,51.1576,23433.0
2020-02-14 14:30:00,59.49,59.51,59.37,59.5,17185.0,51.149,51.1662,51.0458,51.1576,17185.0
2020-02-14 14:40:00,59.49,59.51,59.4,59.42,24590.0,51.149,51.1662,51.0716,51.0888,24590.0
2020-02-14 14:50:00,59.42,59.46,59.41,59.45,17870.0,51.0888,51.1232,51.0802,51.1146,17870.0
2020-02-14 15:00:00,59.46,59.53,59.41,59.52,30958.0,51.1232,51.1834,51.0802,51.1748,30958.0
2020-02-14 15:10:00,59.51,59.58,59.49,59.56,48412.0,51.1662,51.2264,51.149,51.2092,48412.0
2020-02-14 15:20:00,59.55,59.68,59.54,59.68,40199.0,51.2006,51.3124,51.192,51.3124,40199.0
2020-02-14 15:30:00,59.69,59.72,59.66,59.69,86607.0,51.321,51.3468,51.2952,51.321,86607.0
2020-02-14 15:40:00,59.68,59.79,59.67,59.75,83080.0,51.3124,51.4069,51.3038,51.3725,83080.0
2020-02-14 15:50:00,59.76,59.76,59.61,59.62,170186.0,51.3811,51.3811,51.2522,51.2608,170186.0
2020-02-18 09:30:00,59.6,59.87,59.55,59.68,66726.0,51.2436,51.4757,51.2006,51.3124,66726.0
2020-02-18 09:40:00,59.68,59.99,59.64,59.74,22052.0,51.3124,51.5789,51.278,51.364,22052.0
2020-02-18 09:50:00,59.69,59.82,59.5,59.81,26371.0,51.321,51.4327,51.1576,51.4241,26371.0
2020-02-18 10:00:00,59.84,59.91,59.46,59.63,38357.0,51.4499,51.5101,51.1232,51.2694,38357.0
2020-02-18 10:10:00,59.63,59.63,59.33,59.33,21189.0,51.2694,51.2694,51.0114,51.0114,21189.0
2020-02-18 10:20:00,59.33,59.36,59.06,59.07,33993.0,51.0114,51.0372,50.7793,50.7879,33993.0
2020-02-18 10:30:00,59.08,59.23,59.05,59.22,22594.0,50.7965,50.9255,50.7707,50.9169,22594.0
2020-02-18 10:40:00,59.21,59.27,59.16,59.17,40907.0,50.9083,50.9598,50.8653,50.8739,40907.0
2020-02-18 10:50:00,59.16,59.25,59.13,59.2,45257.0,50.8653,50.9427,50.8395,50.8997,45257.0
2020-02-18 11:00:00,59.22,59.23,59.08,59.22,39744.0,50.9169,50.9255,50.7965,50.9169,39744.0
2020-02-18 11:10:00,59.23,59.28,58.95,59.02,28932.0,50.9255,50.9684,50.6847,50.7449,28932.0
2020-02-18 11:20:00,59.0,59.18,59.0,59.08,18057.0,50.7277,50.8825,50.7277,50.7965,18057.0
2020-02-18 11:30:00,59.09,59.32,59.09,59.21,28591.0,50.8051,51.0028,50.8051,50.9083,28591.0
2020-02-18 11:40:00,59.17,59.23,59.11,59.12,32260.0,50.8739,50.9255,50.8223,50.8309,32260.0
2020-02-18 11:50:00,59.12,59.2,59.12,59.16,14263.0,50.8309,50.8997,50.8309,50.8653,14263.0
2020-02-18 12:00:00,59.15,59.26,59.13,59.21,48725.0,50.8567,50.9513,50.8395,50.9083,48725.0
2020-02-18 12:10:00,59.22,59.25,59.05,59.07,25878.0,50.9169,50.9427,50.7707,50.7879,25878.0
2020-02-18 12:20:00,59.06,59.11,59.04,59.07,12651.0,50.7793,50.8223,50.7621,50.7879,12651.0
2020-02-18 12:30:00,59.08,59.21,59.07,59.19,35743.0,50.7965,50.9083,50.7879,50.8911,35743.0
2020-02-18 12:40:00,59.19,59.22,59.13,59.18,21913.0,50.8911,50.9169,50.8395,50.8825,21913.0
2020-02-18 12:50:00,59.17,59.2,59.15,59.17,17076.0,50.8739,50.8997,50.8567,50.8739,17076.0
2020-02-18 13:00:00,59.18,59.26,59.16,59.25,41102.0,50.8825,50.9513,50.8653,50.9427,41102.0
2020-02-18 13:10:00,59.26,59.28,59.18,59.23,40760.0,50.9513,50.9684,50.8825,50.9255,40760.0
2020-02-18 13:20:00,59.23,59.25,59.21,59.22,22170.0,50.9255,50.9427,50.9083,50.9169,22170.0
2020-02-18 13:30:00,59.22,59.24,59.12,59.13,21890.0,50.9169,50.9341,50.8309,50.8395,21890.0
2020-02-18 13:40:00,59.14,59.21,59.12,59.13,20724.0,50.8481,50.9083,50.8309,50.8395,20724.0
2020-02-18 13:50:00,59.13,59.14,59.07,59.12,40587.0,50.8395,50.8481,50.7879,50.8309,40587.0
2020-02-18 14:00:00,59.12,59.12,59.04,59.06,18329.0,50.8309,50.8309,50.7621,50.7793,18329.0
2020-02-18 14:10:00,59.07,59.19,59.03,59.17,20794.0,50.7879,50.8911,50.7535,50.8739,20794.0
2020-02-18 14:20:00,59.16,59.28,59.16,59.23,32813.0,50.8653,50.9684,50.8653,50.9255,32813.0
2020-02-18 14:30:00,59.22,59.23,59.17,59.17,19058.0,50.9169,50.9255,50.8739,50.8739,19058.0
2020-02-18 14:40:00,59.18,59.23,59.09,59.09,19465.0,50.8825,50.9255,50.8051,50.8051,19465.0
2020-02-18 14:50:00,59.09,59.2,59.05,59.2,35221.0,50.8051,50.8997,50.7707,50.8997,35221.0
2020-02-18 15:00:00,59.21,59.22,59.15,59.21,36915.0,50.9083,50.9169,50.8567,50.9083,36915.0
2020-02-18 15:10:00,59.2,59.21,59.06,59.08,28464.0,50.8997,50.9083,50.7793,50.7965,28464.0
2020-02-18 15:20:00,59.07,59.08,58.99,59.05,39765.0,50.7879,50.7965,50.7191,50.7707,39765.0
2020-02-18 15:30:00,59.05,59.07,58.94,58.96,40759.0,50.7707,50.7879,50.6761,50.6933,40759.0
2020-02-18 15:40:00,58.97,58.99,58.78,58.85,85462.0,50.7019,50.7191,50.5386,50.5987,85462.0
2020-02-18 15:50:00,58.84,59.04,58.84,59.02,220350.0,50.5901,50.7621,50.5901,50.7449,220350.0
2020-02-19 09:30:00,58.9,59.02,58.73,58.75,47243.0,50.6417,50.7449,50.4956,50.5128,47243.0
2020-02-19 09:40:00,58.75,58.96,58.66,58.94,34758.0,50.5128,50.6933,50.4354,50.6761,34758.0
2020-02-19 09:50:00,58.93,59.07,58.86,58.97,24825.0,50.6675,50.7879,50.6073,50.7019,24825.0
2020-02-19 10:00:00,58.96,58.98,58.77,58.92,23492.0,50.6933,50.7105,50.53,50.6589,23492.0
2020-02-19 10:10:00,58.93,58.95,58.79,58.86,21160.0,50.6675,50.6847,50.5471,50.6073,21160.0
2020-02-19 10:20:00,58.87,59.0,58.85,58.87,22470.0,50.6159,50.7277,50.5987,50.6159,22470.0
2020-02-19 10:30:00,58.89,59.15,58.89,59.14,17199.0,50.6331,50.8567,50.6331,50.8481,17199.0
2020-02-19 10:40:00,59.15,59.28,59.12,59.15,19745.0,50.8567,50.9684,50.8309,50.8567,19745.0
2020-02-19 10:50:00,59.15,59.34,59.13,59.25,87667.0,50.8567,51.02,50.8395,50.9427,87667.0
2020-02-19 11:00:00,59.25,59.33,59.18,59.28,61700.0,50.9427,51.0114,50.8825,50.9684,61700.0
2020-02-19 11:10:00,59.3,59.36,59.21,59.27,76620.0,50.9856,51.0372,50.9083,50.9598,76620.0
2020-02-19 11:20:00,59.28,59.3,59.11,59.18,29695.0,50.9684,50.9856,50.8223,50.8825,29695.0
2020-02-19 11:30:00,59.18,59.24,59.12,59.12,21112.0,50.8825,50.9341,50.8309,50.8309,21112.0
2020-02-19 11:40:00,59.14,59.18,59.09,59.13,17354.0,50.8481,50.8825,50.8051,50.8395,17354.0
2020-02-19 11:50:00,59.15,59.17,59.09,59.12,25096.0,50.8567,50.8739,50.8051,50.8309,25096.0
2020-02-19 12:00:00,59.13,59.13,58.99,59.05,43804.0,50.8395,50.8395,50.7191,50.7707,43804.0
2020-02-19 12:10:00,59.05,59.17,59.04,59.16,13305.0,50.7707,50.8739,50.7621,50.8653,13305.0
2020-02-19 12:20:00,59.15,59.23,59.13,59.14,21228.0,50.8567,50.9255,50.8395,50.8481,21228.0
2020-02-19 12:30:00,59.15,59.25,59.15,59.22,11395.0,50.8567,50.9427,50.8567,50.9169,11395.0
2020-02-19 12:40:00,59.22,59.29,59.19,59.23,9764.0,50.9169,50.977,50.8911,50.9255,9764.0
2020-02-19 12:50:00,59.22,59.24,59.16,59.2,16334.0,50.9169,50.9341,50.8653,50.8997,16334.0
2020-02-19 13:00:00,59.21,59.31,59.2,59.23,18695.0,50.9083,50.9942,50.8997,50.9255,18695.0
2020-02-19 13:10:00,59.22,59.28,59.18,59.24,22436.0,50.9169,50.9684,50.8825,50.9341,22436.0
2020-02-19 13:20:00,59.24,59.25,59.19,59.21,15123.0,50.9341,50.9427,50.8911,50.9083,15123.0
2020-02-19 13:30:00,59.21,59.25,59.13,59.14,20452.0,50.9083,50.9427,50.8395,50.8481,20452.0
2020-02-19 13:40:00,59.15,59.19,59.09,59.14,33793.0,50.8567,50.8911,50.8051,50.8481,33793.0
2020-02-19 13:50:00,59.13,59.19,59.12,59.13,16012.0,50.8395,50.8911,50.8309,50.8395,16012.0
2020-02-19 14:00:00,59.12,59.12,59.06,59.09,18994.0,50.8309,50.8309,50.7793,50.8051,18994.0
2020-02-19 14:10:00,59.07,59.13,59.05,59.09,19744.0,50.7879,50.8395,50.7707,50.8051,19744.0
2020-02-19 14:20:00,59.09,59.1,59.01,59.02,20415.0,50.8051,50.8137,50.7363,50.7449,20415.0
2020-02-19 14:30:00,59.0,59.01,58.94,58.96,16869.0,50.7277,50.7363,50.6761,50.6933,16869.0
2020-02-19 14:40:00,58.95,59.03,58.88,58.98,17495.0,50.6847,50.7535,50.6245,50.7105,17495.0
2020-02-19 14:50:00,58.97,58.98,58.9,58.93,19561.0,50.7019,50.7105,50.6417,50.6675,19561.0
2020-02-19 15:00:00,58.92,58.94,58.87,58.88,19405.0,50.6589,50.6761,50.6159,50.6245,19405.0
2020-02-19 15:10:00,58.88,59.04,58.83,59.04,22750.0,50.6245,50.7621,50.5815,50.7621,22750.0
2020-02-19 15:20:00,59.05,59.08,59.02,59.06,45453.0,50.7707,50.7965,50.7449,50.7793,45453.0
2020-02-19 15:30:00,59.06,59.2,59.05,59.2,45303.0,50.7793,50.8997,50.7707,50.8997,45303.0
2020-02-19 15:40:00,59.19,59.26,59.17,59.2,50395.0,50.8911,50.9513,50.8739,50.8997,50395.0
2020-02-19 15:50:00,59.2,59.37,59.19,59.33,202534.0,50.8997,51.0458,50.8911,51.0114,202534.0
2020-02-20 09:30:00,59.09,59.19,58.84,59.04,65478.0,50.8051,50.8911,50.5901,50.7621,65478.0
2020-02-20 09:40:00,59.04,59.09,58.88,59.07,16733.0,50.7621,50.8051,50.6245,50.7879,16733.0
2020-02-20 09:50:00,59.05,59.19,58.97,59.02,20399.0,50.7707,50.8911,50.7019,50.7449,20399.0
2020-02-20 10:00:00,59.04,59.09,58.85,58.97,42573.0,50.7621,50.8051,50.5987,50.7019,42573.0
2020-02-20 10:10:00,58.95,59.11,58.91,59.11,29816.0,50.6847,50.8223,50.6503,50.8223,29816.0
2020-02-20 10:20:00,59.11,59.11,58.99,59.03,14858.0,50.8223,50.8223,50.7191,50.7535,14858.0
2020-02-20 10:30:00,59.06,59.19,59.05,59.19,23598.0,50.7793,50.8911,50.7707,50.8911,23598.0
2020-02-20 10:40:00,59.19,59.19,59.11,59.14,15321.0,50.8911,50.8911,50.8223,50.8481,15321.0
2020-02-20 10:50:00,59.14,59.17,59.01,59.05,20624.0,50.8481,50.8739,50.7363,50.7707,20624.0
2020-02-20 11:00:00,59.06,59.09,58.98,59.0,31198.0,50.7793,50.8051,50.7105,50.7277,31198.0
2020-02-20 11:10:00,58.98,59.04,58.84,59.04,78634.0,50.7105,50.7621,50.5901,50.7621,78634.0
2020-02-20 11:20:00,59.01,59.13,58.99,59.08,32183.0,50.7363,50.8395,50.7191,50.7965,32183.0
2020-02-20 11:30:00,59.06,59.09,58.8,59.0,40714.0,50.7793,50.8051,50.5557,50.7277,40714.0
2020-02-20 11:40:00,59.0,59.13,58.83,58.83,25761.0,50.7277,50.8395,50.5815,50.5815,25761.0
2020-02-20 11:50:00,58.84,59.03,58.82,58.88,18699.0,50.5901,50.7535,50.5729,50.6245,18699.0
2020-02-20 12:00:00,58.87,58.87,58.76,58.81,20470.0,50.6159,50.6159,50.5214,50.5643,20470.0
2020-02-20 12:10:00,58.8,59.02,58.79,58.96,33521.0,50.5557,50.7449,50.5471,50.6933,33521.0
2020-02-20 12:20:00,58.95,59.01,58.89,58.96,44249.0,50.6847,50.7363,50.6331,50.6933,44249.0
2020-02-20 12:30:00,58.97,59.08,58.93,59.04,12601.0,50.7019,50.7965,50.6675,50.7621,12601.0
2020-02-20 12:40:00,59.04,59.09,58.95,59.0,130263.0,50.7621,50.8051,50.6847,50.7277,130263.0
2020-02-20 12:50:00,59.0,59.12,58.99,59.1,14766.0,50.7277,50.8309,50.7191,50.8137,14766.0
2020-02-20 13:00:00,59.07,59.19,59.02,59.17,22368.0,50.7879,50.8911,50.7449,50.8739,22368.0
2020-02-20 13:10:00,59.2,59.29,59.08,59.08,17819.0,50.8997,50.977,50.7965,50.7965,17819.0
2020-02-20 13:20:00,59.09,59.24,59.08,59.23,12133.0,50.8051,50.9341,50.7965,50.9255,12133.0
2020-02-20 13:30:00,59.21,59.29,59.2,59.27,14550.0,50.9083,50.977,50.8997,50.9598,14550.0
2020-02-20 13:40:00,59.28,59.29,59.2,59.21,11951.0,50.9684,50.977,50.8997,50.9083,11951.0
2020-02-20 13:50:00,59.21,59.26,59.15,59.26,16399.0,50.9083,50.9513,50.8567,50.9513,16399.0
2020-02-20 14:00:00,59.27,59.38,59.27,59.37,15836.0,50.9598,51.0544,50.9598,51.0458,15836.0
2020-02-20 14:10:00,59.38,59.52,59.38,59.44,27674.0,51.0544,51.1748,51.0544,51.106,27674.0
2020-02-20 14:20:00,59.45,59.53,59.42,59.48,17340.0,51.1146,51.1834,51.0888,51.1404,17340.0
2020-02-20 14:30:00,59.48,59.69,59.47,59.66,20456.0,51.1404,51.321,51.1318,51.2952,20456.0
2020-02-20 14:40:00,59.69,59.72,59.64,59.71,33445.0,51.321,51.3468,51.278,51.3382,33445.0
2020-02-20 14:50:00,59.71,59.96,59.66,59.93,108981.0,51.3382,51.5531,51.2952,51.5273,108981.0
2020-02-20 15:00:00,59.89,60.04,59.84,59.95,69087.0,51.4929,51.6219,51.4499,51.5445,69087.0
2020-02-20 15:10:00,59.96,60.09,59.91,60.09,59048.0,51.5531,51.6649,51.5101,51.6649,59048.0
2020-02-20 15:20:00,60.09,60.29,60.05,60.18,71826.0,51.6649,51.8368,51.6305,51.7423,71826.0
2020-02-20 15:30:00,60.19,60.32,60.14,60.18,72618.0,51.7509,51.8626,51.7079,51.7423,72618.0
2020-02-20 15:40:00,60.18,60.43,60.15,60.31,164046.0,51.7423,51.9572,51.7165,51.854,164046.0
2020-02-20 15:50:00,60.32,60.53,60.25,60.42,330604.0,51.8626,52.0432,51.8024,51.9486,330604.0
2020-02-21 09:30:00,60.17,60.39,60.09,60.29,105542.0,51.7337,51.9228,51.6649,51.8368,105542.0
2020-02-21 09:40:00,60.25,60.25,59.5,59.53,35935.0,51.8024,51.8024,51.1576,51.1834,35935.0
2020-02-21 09:50:00,59.54,59.9,59.51,59.67,33774.0,51.192,51.5015,51.1662,51.3038,33774.0
2020-02-21 10:00:00,59.65,59.94,59.56,59.84,19914.0,51.2866,51.5359,51.2092,51.4499,19914.0
2020-02-21 10:10:00,59.85,59.94,59.72,59.9,32507.0,51.4585,51.5359,51.3468,51.5015,32507.0
2020-02-21 10:20:00,59.93,60.09,59.9,60.07,24644.0,51.5273,51.6649,51.5015,51.6477,24644.0
2020-02-21 10:30:00,60.07,60.15,59.99,60.1,29996.0,51.6477,51.7165,51.5789,51.6735,29996.0
2020-02-21 10:40:00,60.05,60.05,59.73,59.93,16550.0,51.6305,51.6305,51.3554,51.5273,16550.0
2020-02-21 10:50:00,59.95,60.11,59.95,60.11,20839.0,51.5445,51.6821,51.5445,51.6821,20839.0
2020-02-21 11:00:00,60.13,60.31,60.11,60.17,31435.0,51.6993,51.854,51.6821,51.7337,31435.0
2020-02-21 11:10:00,60.18,60.24,59.98,60.01,24641.0,51.7423,51.7938,51.5703,51.5961,24641.0
2020-02-21 11:20:00,60.03,60.11,59.93,59.94,14758.0,51.6133,51.6821,51.5273,51.5359,14758.0
2020-02-21 11:30:00,59.93,60.13,59.93,60.06,12651.0,51.5273,51.6993,51.5273,51.6391,12651.0
2020-02-21 11:40:00,60.04,60.16,60.03,60.06,16361.0,51.6219,51.7251,51.6133,51.6391,16361.0
2020-02-21 11:50:00,60.03,60.15,60.0,60.14,10561.0,51.6133,51.7165,51.5875,51.7079,10561.0
2020-02-21 12:00:00,60.13,60.29,60.12,60.16,10147.0,51.6993,51.8368,51.6907,51.7251,10147.0
2020-02-21 12:10:00,60.17,60.25,60.12,60.17,13030.0,51.7337,51.8024,51.6907,51.7337,13030.0
2020-02-21 12:20:00,60.17,60.2,60.09,60.14,12597.0,51.7337,51.7595,51.6649,51.7079,12597.0
2020-02-21 12:30:00,60.16,60.16,59.98,59.98,37258.0,51.7251,51.7251,51.5703,51.5703,37258.0
2020-02-21 12:40:00,59.96,59.98,59.76,59.76,24422.0,51.5531,51.5703,51.3811,51.3811,24422.0
2020-02-21 12:50:00,59.76,59.77,59.51,59.67,58880.0,51.3811,51.3897,51.1662,51.3038,58880.0
2020-02-21 13:00:00,59.64,59.76,59.64,59.73,14211.0,51.278,51.3811,51.278,51.3554,14211.0
2020-02-21 13:10:00,59.72,59.75,59.63,59.74,15917.0,51.3468,51.3725,51.2694,51.364,15917.0
2020-02-21 13:20:00,59.72,59.76,59.66,59.68,18620.0,51.3468,51.3811,51.2952,51.3124,18620.0
2020-02-21 13:30:00,59.69,59.73,59.6,59.64,16660.0,51.321,51.3554,51.2436,51.278,16660.0
2020-02-21 13:40:00,59.64,59.7,59.62,59.69,15155.0,51.278,51.3296,51.2608,51.321,15155.0
2020-02-21 13:50:00,59.71,59.76,59.67,59.73,20069.0,51.3382,51.3811,51.3038,51.3554,20069.0
2020-02-21 14:00:00,59.75,59.96,59.75,59.89,18101.0,51.3725,51.5531,51.3725,51.4929,18101.0
2020-02-21 14:10:00,59.88,60.04,59.88,60.0,21813.0,51.4843,51.6219,51.4843,51.5875,21813.0
2020-02-21 14:20:00,60.01,60.08,59.96,59.99,20671.0,51.5961,51.6563,51.5531,51.5789,20671.0
2020-02-21 14:30:00,59.98,60.02,59.92,59.94,21202.0,51.5703,51.6047,51.5187,51.5359,21202.0
2020-02-21 14:40:00,59.94,59.99,59.86,59.88,16827.0,51.5359,51.5789,51.4671,51.4843,16827.0
2020-02-21 14:50:00,59.86,59.88,59.77,59.8,20883.0,51.4671,51.4843,51.3897,51.4155,20883.0
2020-02-21 15:00:00,59.8,59.84,59.68,59.78,23883.0,51.4155,51.4499,51.3124,51.3983,23883.0
2020-02-21 15:10:00,59.79,59.85,59.71,59.75,22887.0,51.4069,51.4585,51.3382,51.3725,22887.0
2020-02-21 15:20:00,59.75,59.77,59.69,59.77,27095.0,51.3725,51.3897,51.321,51.3897,27095.0
2020-02-21 15:30:00,59.77,59.91,59.76,59.85,43383.0,51.3897,51.5101,51.3811,51.4585,43383.0
2020-02-21 15:40:00,59.85,59.9,59.83,59.86,43822.0,51.4585,51.5015,51.4413,51.4671,43822.0
2020-02-21 15:50:00,59.85,59.87,59.68,59.72,212206.0,51.4585,51.4757,51.3124,51.3468,212206.0
2020-02-24 09:30:00,58.21,58.74,57.91,58.73,75211.0,50.0485,50.5042,49.7905,50.4956,75211.0
2020-02-24 09:40:00,58.68,58.87,58.44,58.85,26259.0,50.4526,50.6159,50.2462,50.5987,26259.0
2020-02-24 09:50:00,58.82,58.82,58.42,58.57,23384.0,50.5729,50.5729,50.229,50.358,23384.0
2020-02-24 10:00:00,58.57,58.73,58.39,58.48,15943.0,50.358,50.4956,50.2032,50.2806,15943.0
2020-02-24 10:10:00,58.44,58.64,58.44,58.51,20454.0,50.2462,50.4182,50.2462,50.3064,20454.0
2020-02-24 10:20:00,58.49,58.52,58.34,58.42,31470.0,50.2892,50.315,50.1602,50.229,31470.0
2020-02-24 10:30:00,58.44,58.54,58.4,58.46,25533.0,50.2462,50.3322,50.2118,50.2634,25533.0
2020-02-24 10:40:00,58.43,58.67,58.41,58.65,17292.0,50.2376,50.444,50.2204,50.4268,17292.0
2020-02-24 10:50:00,58.68,58.94,58.67,58.88,32974.0,50.4526,50.6761,50.444,50.6245,32974.0
2020-02-24 11:00:00,58.87,58.9,58.55,58.66,29395.0,50.6159,50.6417,50.3408,50.4354,29395.0
2020-02-24 11:10:00,58.66,58.79,58.6,58.69,18614.0,50.4354,50.5471,50.3838,50.4612,18614.0
2020-02-24 11:20:00,58.7,58.72,58.49,58.5,15909.0,50.4698,50.487,50.2892,50.2978,15909.0
2020-02-24 11:30:00,58.53,58.62,58.44,58.55,22302.0,50.3236,50.401,50.2462,50.3408,22302.0
2020-02-24 11:40:00,58.55,58.57,58.4,58.48,23004.0,50.3408,50.358,50.2118,50.2806,23004.0
2020-02-24 11:50:00,58.47,58.65,58.44,58.62,19511.0,50.272,50.4268,50.2462,50.401,19511.0
2020-02-24 12:00:00,58.59,58.62,58.49,58.49,24329.0,50.3752,50.401,50.2892,50.2892,24329.0
2020-02-24 12:10:00,58.48,58.52,58.41,58.51,12583.0,50.2806,50.315,50.2204,50.3064,12583.0
2020-02-24 12:20:00,58.49,58.53,58.43,58.45,23723.0,50.2892,50.3236,50.2376,50.2548,23723.0
2020-02-24 12:30:00,58.44,58.57,58.38,58.52,14255.0,50.2462,50.358,50.1946,50.315,14255.0
2020-02-24 12:40:00,58.56,58.59,58.36,58.37,15576.0,50.3494,50.3752,50.1774,50.186,15576.0
2020-02-24 12:50:00,58.35,58.53,58.33,58.38,75654.0,50.1688,50.3236,50.1516,50.1946,75654.0
2020-02-24 13:00:00,58.37,58.44,58.27,58.41,19283.0,50.186,50.2462,50.1001,50.2204,19283.0
2020-02-24 13:10:00,58.42,58.53,58.4,58.52,38516.0,50.229,50.3236,50.2118,50.315,38516.0
2020-02-24 13:20:00,58.53,58.82,58.53,58.8,25098.0,50.3236,50.5729,50.3236,50.5557,25098.0
2020-02-24 13:30:00,58.79,58.8,58.71,58.78,20348.0,50.5471,50.5557,50.4784,50.5386,20348.0
2020-02-24 13:40:00,58.76,58.8,58.66,58.75,21124.0,50.5214,50.5557,50.4354,50.5128,21124.0
2020-02-24 13:50:00,58.76,58.83,58.7,58.81,14959.0,50.5214,50.5815,50.4698,50.5643,14959.0
2020-02-24 14:00:00,58.81,58.92,58.78,58.79,29765.0,50.5643,50.6589,50.5386,50.5471,29765.0
2020-02-24 14:10:00,58.8,58.82,58.73,58.81,16177.0,50.5557,50.5729,50.4956,50.5643,16177.0
2020-02-24 14:20:00,58.81,58.87,58.66,58.76,26244.0,50.5643,50.6159,50.4354,50.5214,26244.0
2020-02-24 14:30:00,58.77,58.78,58.6,58.67,17415.0,50.53,50.5386,50.3838,50.444,17415.0
2020-02-24 14:40:00,58.66,58.67,58.55,58.63,15569.0,50.4354,50.444,50.3408,50.4096,15569.0
2020-02-24 14:50:00,58.63,58.77,58.56,58.67,18384.0,50.4096,50.53,50.3494,50.444,18384.0
2020-02-24 15:00:00,58.68,58.79,58.64,58.74,22648.0,50.4526,50.5471,50.4182,50.5042,22648.0
2020-02-24 15:10:00,58.72,58.72,58.54,58.55,21858.0,50.487,50.487,50.3322,50.3408,21858.0
2020-02-24 15:20:00,58.57,58.58,58.45,58.45,29667.0,50.358,50.3666,50.2548,50.2548,29667.0
2020-02-24 15:30:00,58.46,58.48,58.26,58.26,46871.0,50.2634,50.2806,50.0915,50.0915,46871.0
2020-02-24 15:40:00,58.27,58.36,58.16,58.34,64081.0,50.1001,50.1774,50.0055,50.1602,64081.0
2020-02-24 15:50:00,58.33,58.33,58.12,58.15,212625.0,50.1516,50.1516,49.9711,49.9969,212625.0
2020-02-25 09:30:00,58.5,58.8,58.2,58.2,38005.0,50.2978,50.5557,50.0399,50.0399,38005.0
2020-02-25 09:40:00,58.2,58.24,57.45,57.78,27648.0,50.0399,50.0743,49.395,49.6788,27648.0
2020-02-25 09:50:00,57.78,57.93,57.56,57.72,42334.0,49.6788,49.8077,49.4896,49.6272,42334.0
2020-02-25 10:00:00,57.7,57.87,57.7,57.78,22194.0,49.61,49.7561,49.61,49.6788,22194.0
2020-02-25 10:10:00,57.75,57.88,57.59,57.61,31739.0,49.653,49.7647,49.5154,49.5326,31739.0
2020-02-25 10:20:00,57.59,57.61,56.96,57.07,37962.0,49.5154,49.5326,48.9737,49.0683,37962.0
2020-02-25 10:30:00,57.06,57.31,56.97,57.23,25204.0,49.0597,49.2747,48.9823,49.2059,25204.0
2020-02-25 10:40:00,57.18,57.29,56.98,56.98,19675.0,49.1629,49.2575,48.9909,48.9909,19675.0
2020-02-25 10:50:00,56.95,56.96,56.66,56.95,62755.0,48.9651,48.9737,48.7158,48.9651,62755.0
2020-02-25 11:00:00,56.9,57.09,56.79,57.09,48033.0,48.9221,49.0855,48.8276,49.0855,48033.0
2020-02-25 11:10:00,57.07,57.61,56.75,56.82,86456.0,49.0683,49.5326,48.7932,48.8534,86456.0
2020-02-25 11:20:00,56.78,57.19,56.59,56.94,47733.0,48.819,49.1715,48.6556,48.9565,47733.0
2020-02-25 11:30:00,56.92,56.93,56.7,56.91,24934.0,48.9393,48.9479,48.7502,48.9307,24934.0
2020-02-25 11:40:00,56.93,57.01,56.71,56.96,27495.0,48.9479,49.0167,48.7588,48.9737,27495.0
2020-02-25 11:50:00,56.95,56.96,56.86,56.9,15371.0,48.9651,48.9737,48.8878,48.9221,15371.0
2020-02-25 12:00:00,56.9,57.0,56.78,56.87,19725.0,48.9221,49.0081,48.819,48.8963,19725.0
2020-02-25 12:10:00,56.85,56.91,56.58,56.59,14532.0,48.8792,48.9307,48.647,48.6556,14532.0
2020-02-25 12:20:00,56.61,56.61,56.38,56.38,22829.0,48.6728,48.6728,48.4751,48.4751,22829.0
2020-02-25 12:30:00,56.39,56.59,56.35,56.57,19203.0,48.4836,48.6556,48.4493,48.6384,19203.0
2020-02-25 12:40:00,56.59,56.59,56.22,56.27,27715.0,48.6556,48.6556,48.3375,48.3805,27715.0
2020-02-25 12:50:00,56.26,56.33,56.17,56.23,22386.0,48.3719,48.4321,48.2945,48.3461,22386.0
2020-02-25 13:00:00,56.24,56.35,56.15,56.34,11691.0,48.3547,48.4493,48.2773,48.4407,11691.0
2020-02-25 13:10:00,56.36,56.42,56.11,56.15,15803.0,48.4579,48.5094,48.2429,48.2773,15803.0
2020-02-25 13:20:00,56.12,56.28,56.11,56.24,12899.0,48.2515,48.3891,48.2429,48.3547,12899.0
2020-02-25 13:30:00,56.22,56.23,56.08,56.09,11727.0,48.3375,48.3461,48.2171,48.2257,11727.0
2020-02-25 13:40:00,56.1,56.2,56.04,56.07,15455.0,48.2343,48.3203,48.1827,48.2085,15455.0
2020-02-25 13:50:00,56.08,56.22,55.89,55.89,23878.0,48.2171,48.3375,48.0538,48.0538,23878.0
2020-02-25 14:00:00,55.89,55.98,55.56,55.63,36032.0,48.0538,48.1311,47.77,47.8302,36032.0
2020-02-25 14:10:00,55.63,55.91,55.63,55.71,18569.0,47.8302,48.0709,47.8302,47.899,18569.0
2020-02-25 14:20:00,55.69,55.83,55.53,55.58,21022.0,47.8818,48.0022,47.7442,47.7872,21022.0
2020-02-25 14:30:00,55.62,55.67,55.44,55.46,32533.0,47.8216,47.8646,47.6668,47.684,32533.0
2020-02-25 14:40:00,55.46,55.92,55.44,55.81,31074.0,47.684,48.0795,47.6668,47.985,31074.0
2020-02-25 14:50:00,55.85,55.88,55.7,55.76,19226.0,48.0194,48.0452,47.8904,47.942,19226.0
2020-02-25 15:00:00,55.77,55.96,55.73,55.73,35029.0,47.9506,48.1139,47.9162,47.9162,35029.0
2020-02-25 15:10:00,55.74,55.75,55.51,55.57,31257.0,47.9248,47.9334,47.727,47.7786,31257.0
2020-02-25 15:20:00,55.58,55.69,55.44,55.59,63287.0,47.7872,47.8818,47.6668,47.7958,63287.0
2020-02-25 15:30:00,55.56,55.57,55.26,55.4,74592.0,47.77,47.7786,47.5121,47.6325,74592.0
2020-02-25 15:40:00,55.39,55.79,55.38,55.6,85074.0,47.6239,47.9678,47.6153,47.8044,85074.0
2020-02-25 15:50:00,55.6,55.66,55.4,55.44,326856.0,47.8044,47.856,47.6325,47.6668,326856.0
2020-02-26 09:30:00,55.45,56.48,55.45,56.23,71995.0,47.6754,48.561,47.6754,48.3461,71995.0
2020-02-26 09:40:00,56.29,56.75,56.29,56.35,64045.0,48.3977,48.7932,48.3977,48.4493,64045.0
2020-02-26 09:50:00,56.31,56.35,55.94,55.95,75749.0,48.4149,48.4493,48.0967,48.1053,75749.0
2020-02-26 10:00:00,56.0,56.13,55.75,55.75,85528.0,48.1483,48.2601,47.9334,47.9334,85528.0
2020-02-26 10:10:00,55.78,56.13,55.59,55.99,42358.0,47.9592,48.2601,47.7958,48.1397,42358.0
2020-02-26 10:20:00,55.99,56.1,55.93,55.95,34741.0,48.1397,48.2343,48.0881,48.1053,34741.0
2020-02-26 10:30:00,55.96,56.08,55.89,56.04,44257.0,48.1139,48.2171,48.0538,48.1827,44257.0
2020-02-26 10:40:00,56.04,56.32,56.02,56.27,100165.0,48.1827,48.4235,48.1655,48.3805,100165.0
2020-02-26 10:50:00,56.28,56.36,56.23,56.24,41837.0,48.3891,48.4579,48.3461,48.3547,41837.0
2020-02-26 11:00:00,56.24,56.36,56.19,56.34,73280.0,48.3547,48.4579,48.3117,48.4407,73280.0
2020-02-26 11:10:00,56.34,56.51,56.23,56.51,85508.0,48.4407,48.5868,48.3461,48.5868,85508.0
2020-02-26 11:20:00,56.52,56.72,56.51,56.64,18112.0,48.5954,48.7674,48.5868,48.6986,18112.0
2020-02-26 11:30:00,56.61,56.63,56.48,56.62,17948.0,48.6728,48.69,48.561,48.6814,17948.0
2020-02-26 11:40:00,56.62,56.64,56.5,56.59,67486.0,48.6814,48.6986,48.5782,48.6556,67486.0
2020-02-26 11:50:00,56.6,56.6,56.27,56.31,41996.0,48.6642,48.6642,48.3805,48.4149,41996.0
2020-02-26 12:00:00,56.3,56.39,55.89,55.95,31455.0,48.4063,48.4836,48.0538,48.1053,31455.0
2020-02-26 12:10:00,55.97,55.99,55.72,55.86,14298.0,48.1225,48.1397,47.9076,48.028,14298.0
2020-02-26 12:20:00,55.86,55.92,55.65,55.76,18537.0,48.028,48.0795,47.8474,47.942,18537.0
2020-02-26 12:30:00,55.77,55.97,55.77,55.92,12701.0,47.9506,48.1225,47.9506,48.0795,12701.0
2020-02-26 12:40:00,55.9,56.11,55.85,55.98,23565.0,48.0624,48.2429,48.0194,48.1311,23565.0
2020-02-26 12:50:00,55.96,56.05,55.87,55.96,30952.0,48.1139,48.1913,48.0366,48.1139,30952.0
2020-02-26 13:00:00,55.96,56.01,55.79,55.79,12423.0,48.1139,48.1569,47.9678,47.9678,12423.0
2020-02-26 13:10:00,55.82,55.95,55.8,55.89,14403.0,47.9936,48.1053,47.9764,48.0538,14403.0
2020-02-26 13:20:00,55.91,56.03,55.85,55.98,23102.0,48.0709,48.1741,48.0194,48.1311,23102.0
2020-02-26 13:30:00,55.98,55.98,55.44,55.44,22885.0,48.1311,48.1311,47.6668,47.6668,22885.0
2020-02-26 13:40:00,55.39,55.69,55.33,55.6,28939.0,47.6239,47.8818,47.5723,47.8044,28939.0
2020-02-26 13:50:00,55.62,55.65,55.37,55.4,31545.0,47.8216,47.8474,47.6067,47.6325,31545.0
2020-02-26 14:00:00,55.38,55.62,55.31,55.35,77220.0,47.6153,47.8216,47.5551,47.5895,77220.0
2020-02-26 14:10:00,55.36,55.66,55.3,55.46,47188.0,47.5981,47.856,47.5465,47.684,47188.0
2020-02-26 14:20:00,55.48,55.63,55.41,55.47,56927.0,47.7012,47.8302,47.6411,47.6926,56927.0
2020-02-26 14:30:00,55.43,55.53,55.3,55.41,47335.0,47.6582,47.7442,47.5465,47.6411,47335.0
2020-02-26 14:40:00,55.43,55.45,55.17,55.34,38262.0,47.6582,47.6754,47.4347,47.5809,38262.0
2020-02-26 14:50:00,55.28,55.43,55.16,55.22,37889.0,47.5293,47.6582,47.4261,47.4777,37889.0
2020-02-26 15:00:00,55.21,55.33,55.08,55.27,42717.0,47.4691,47.5723,47.3573,47.5207,42717.0
2020-02-26 15:10:00,55.3,55.45,55.24,55.37,51627.0,47.5465,47.6754,47.4949,47.6067,51627.0
2020-02-26 15:20:00,55.37,55.44,55.18,55.25,62056.0,47.6067,47.6668,47.4433,47.5035,62056.0
2020-02-26 15:30:00,55.26,55.36,55.15,55.35,64985.0,47.5121,47.5981,47.4175,47.5895,64985.0
2020-02-26 15:40:00,55.37,55.37,55.21,55.3,75025.0,47.6067,47.6067,47.4691,47.5465,75025.0
2020-02-26 15:50:00,55.28,55.35,54.99,55.0,312252.0,47.5293,47.5895,47.2799,47.2885,312252.0
2020-02-27 09:30:00,54.24,54.49,53.68,54.4,74461.0,46.6351,46.85,46.1536,46.7727,74461.0
2020-02-27 09:40:00,54.33,54.43,53.65,53.93,34874.0,46.7125,46.7985,46.1278,46.3686,34874.0
2020-02-27 09:50:00,53.92,54.42,53.82,53.86,54967.0,46.36,46.7899,46.274,46.3084,54967.0
2020-02-27 10:00:00,53.85,53.98,53.48,53.67,68058.0,46.2998,46.4116,45.9817,46.145,68058.0
2020-02-27 10:10:00,53.66,53.76,53.31,53.41,62053.0,46.1364,46.2224,45.8355,45.9215,62053.0
2020-02-27 10:20:00,53.45,53.53,53.15,53.22,67686.0,45.9559,46.0246,45.6979,45.7581,67686.0
2020-02-27 10:30:00,53.21,53.42,52.9,53.42,104920.0,45.7495,45.9301,45.483,45.9301,104920.0
2020-02-27 10:40:00,53.43,53.66,53.25,53.66,67680.0,45.9387,46.1364,45.7839,46.1364,67680.0
2020-02-27 10:50:00,53.65,54.06,53.59,54.06,36742.0,46.1278,46.4803,46.0762,46.4803,36742.0
2020-02-27 11:00:00,54.07,54.27,54.0,54.27,43274.0,46.4889,46.6609,46.4287,46.6609,43274.0
2020-02-27 11:10:00,54.32,54.41,54.04,54.4,44811.0,46.7039,46.7813,46.4631,46.7727,44811.0
2020-02-27 11:20:00,54.38,54.59,54.28,54.37,120987.0,46.7555,46.936,46.6695,46.7469,120987.0
2020-02-27 11:30:00,54.37,54.54,54.29,54.29,59143.0,46.7469,46.893,46.6781,46.6781,59143.0
2020-02-27 11:40:00,54.3,54.52,54.13,54.47,100344.0,46.6867,46.8758,46.5405,46.8328,100344.0
2020-02-27 11:50:00,54.46,54.85,54.4,54.85,69969.0,46.8243,47.1596,46.7727,47.1596,69969.0
2020-02-27 12:00:00,54.85,55.22,54.8,55.16,75310.0,47.1596,47.4777,47.1166,47.4261,75310.0
2020-02-27 12:10:00,55.18,55.28,55.05,55.14,91902.0,47.4433,47.5293,47.3315,47.4089,91902.0
2020-02-27 12:20:00,55.14,55.15,54.74,55.06,50499.0,47.4089,47.4175,47.065,47.3401,50499.0
2020-02-27 12:30:00,55.05,55.38,55.05,55.38,36504.0,47.3315,47.6153,47.3315,47.6153,36504.0
2020-02-27 12:40:00,55.36,55.36,55.05,55.11,44108.0,47.5981,47.5981,47.3315,47.3831,44108.0
2020-02-27 12:50:00,55.12,55.21,54.96,54.98,46396.0,47.3917,47.4691,47.2541,47.2713,46396.0
2020-02-27 13:00:00,54.95,55.26,54.87,55.26,34076.0,47.2455,47.5121,47.1768,47.5121,34076.0
2020-02-27 13:10:00,55.24,55.33,55.07,55.09,35587.0,47.4949,47.5723,47.3487,47.3659,35587.0
2020-02-27 13:20:00,55.08,55.09,54.69,54.72,84994.0,47.3573,47.3659,47.022,47.0478,84994.0
2020-02-27 13:30:00,54.73,54.8,54.52,54.57,63040.0,47.0564,47.1166,46.8758,46.9188,63040.0
2020-02-27 13:40:00,54.58,54.63,54.06,54.23,93823.0,46.9274,46.9704,46.4803,46.6265,93823.0
2020-02-27 13:50:00,54.23,54.47,54.05,54.12,103687.0,46.6265,46.8328,46.4717,46.5319,103687.0
2020-02-27 14:00:00,54.09,54.17,53.85,53.87,65284.0,46.5061,46.5749,46.2998,46.317,65284.0
2020-02-27 14:10:00,53.84,54.04,53.71,53.71,146467.0,46.2912,46.4631,46.1794,46.1794,146467.0
2020-02-27 14:20:00,53.74,54.12,53.7,54.08,92234.0,46.2052,46.5319,46.1708,46.4975,92234.0
2020-02-27 14:30:00,54.05,54.05,53.9,53.91,64239.0,46.4717,46.4717,46.3428,46.3514,64239.0
2020-02-27 14:40:00,53.92,54.0,53.76,53.87,63434.0,46.36,46.4287,46.2224,46.317,63434.0
2020-02-27 14:50:00,53.87,53.92,53.59,53.64,67999.0,46.317,46.36,46.0762,46.1192,67999.0
2020-02-27 15:00:00,53.64,53.71,53.45,53.69,52234.0,46.1192,46.1794,45.9559,46.1622,52234.0
2020-02-27 15:10:00,53.69,53.75,53.46,53.46,41549.0,46.1622,46.2138,45.9645,45.9645,41549.0
2020-02-27 15:20:00,53.48,53.55,53.34,53.34,62373.0,45.9817,46.0418,45.8613,45.8613,62373.0
2020-02-27 15:30:00,53.34,53.42,53.17,53.17,80526.0,45.8613,45.9301,45.7151,45.7151,80526.0
2020-02-27 15:40:00,53.18,53.19,52.81,52.87,167501.0,45.7237,45.7323,45.4056,45.4572,167501.0
2020-02-27 15:50:00,52.87,52.95,52.24,52.24,433412.0,45.4572,45.526,44.9155,44.9155,433412.0
2020-02-28 09:30:00,50.58,51.48,50.17,51.25,164290.0,43.4883,44.2621,43.1357,44.0643,164290.0
2020-02-28 09:40:00,51.16,51.49,51.0,51.03,83100.0,43.9869,44.2707,43.8494,43.8752,83100.0
2020-02-28 09:50:00,51.03,51.19,50.15,50.2,63297.0,43.8752,44.0127,43.1185,43.1615,63297.0
2020-02-28 10:00:00,50.2,50.46,49.86,50.34,72599.0,43.1615,43.3851,42.8692,43.2819,72599.0
2020-02-28 10:10:00,50.32,50.63,49.87,50.39,56992.0,43.2647,43.5312,42.8778,43.3249,56992.0
2020-02-28 10:20:00,50.39,50.46,49.68,49.7,62052.0,43.3249,43.3851,42.7144,42.7316,62052.0
2020-02-28 10:30:00,49.69,50.23,49.63,50.03,57778.0,42.723,43.1873,42.6715,43.0154,57778.0
2020-02-28 10:40:00,49.99,50.13,49.74,49.75,74198.0,42.981,43.1014,42.766,42.7746,74198.0
2020-02-28 10:50:00,49.75,50.4,49.67,50.16,71834.0,42.7746,43.3335,42.7058,43.1271,71834.0
2020-02-28 11:00:00,50.14,50.18,49.49,49.65,69092.0,43.11,43.1443,42.5511,42.6887,69092.0
2020-02-28 11:10:00,49.67,50.19,49.65,50.19,43151.0,42.7058,43.1529,42.6887,43.1529,43151.0
2020-02-28 11:20:00,50.15,50.21,49.91,50.09,40230.0,43.1185,43.1701,42.9122,43.067,40230.0
2020-02-28 11:30:00,50.13,50.43,50.06,50.43,43720.0,43.1014,43.3593,43.0412,43.3593,43720.0
2020-02-28 11:40:00,50.43,50.89,50.31,50.5,41129.0,43.3593,43.7548,43.2561,43.4195,41129.0
2020-02-28 11:50:00,50.56,50.57,50.12,50.25,61299.0,43.4711,43.4797,43.0928,43.2045,61299.0
2020-02-28 12:00:00,50.24,50.39,49.96,50.18,42601.0,43.1959,43.3249,42.9552,43.1443,42601.0
2020-02-28 12:10:00,50.21,50.22,49.9,50.19,41469.0,43.1701,43.1787,42.9036,43.1529,41469.0
2020-02-28 12:20:00,50.21,50.44,50.19,50.41,84413.0,43.1701,43.3679,43.1529,43.3421,84413.0
2020-02-28 12:30:00,50.43,50.64,50.31,50.44,43022.0,43.3593,43.5398,43.2561,43.3679,43022.0
2020-02-28 12:40:00,50.43,50.69,50.22,50.38,37361.0,43.3593,43.5828,43.1787,43.3163,37361.0
2020-02-28 12:50:00,50.37,50.84,50.29,50.79,77503.0,43.3077,43.7118,43.2389,43.6688,77503.0
2020-02-28 13:00:00,50.8,50.84,50.59,50.63,94314.0,43.6774,43.7118,43.4969,43.5312,94314.0
2020-02-28 13:10:00,50.61,50.72,50.21,50.61,46862.0,43.5141,43.6086,43.1701,43.5141,46862.0
2020-02-28 13:20:00,50.64,50.94,50.58,50.7,110625.0,43.5398,43.7978,43.4883,43.5914,110625.0
2020-02-28 13:30:00,50.71,50.71,50.25,50.37,94115.0,43.6,43.6,43.2045,43.3077,94115.0
2020-02-28 13:40:00,50.35,50.36,49.9,50.2,63061.0,43.2905,43.2991,42.9036,43.1615,63061.0
2020-02-28 13:50:00,50.2,50.25,50.0,50.17,88607.0,43.1615,43.2045,42.9896,43.1357,88607.0
2020-02-28 14:00:00,50.14,50.17,49.73,49.81,65441.0,43.11,43.1357,42.7574,42.8262,65441.0
2020-02-28 14:10:00,49.8,50.16,49.8,50.13,34497.0,42.8176,43.1271,42.8176,43.1014,34497.0
2020-02-28 14:20:00,50.1,50.43,49.95,50.39,53026.0,43.0756,43.3593,42.9466,43.3249,53026.0
2020-02-28 14:30:00,50.4,50.86,50.32,50.49,91298.0,43.3335,43.729,43.2647,43.4109,91298.0
2020-02-28 14:40:00,50.51,50.99,50.5,50.7,82760.0,43.4281,43.8408,43.4195,43.5914,82760.0
2020-02-28 14:50:00,50.71,50.85,50.43,50.57,53562.0,43.6,43.7204,43.3593,43.4797,53562.0
2020-02-28 15:00:00,50.59,50.62,50.2,50.35,55621.0,43.4969,43.5227,43.1615,43.2905,55621.0
2020-02-28 15:10:00,50.36,50.77,50.3,50.62,64651.0,43.2991,43.6516,43.2475,43.5227,64651.0
2020-02-28 15:20:00,50.65,50.84,50.32,50.41,217606.0,43.5484,43.7118,43.2647,43.3421,217606.0
2020-02-28 15:30:00,50.4,50.54,50.16,50.45,162569.0,43.3335,43.4539,43.1271,43.3765,162569.0
2020-02-28 15:40:00,50.47,50.65,50.31,50.6,213688.0,43.3937,43.5484,43.2561,43.5055,213688.0
2020-02-28 15:50:00,50.59,52.15,50.56,52.14,938391.0,43.4969,44.8381,43.4711,44.8295,938391.0
2020-03-02 09:30:00,52.31,52.96,51.87,51.9,88453.0,44.9757,45.5346,44.5974,44.6232,88453.0
2020-03-02 09:40:00,51.96,52.35,51.77,52.06,28496.0,44.6748,45.0101,44.5114,44.7608,28496.0
2020-03-02 09:50:00,52.09,52.23,51.93,52.04,55992.0,44.7865,44.9069,44.649,44.7436,55992.0
2020-03-02 10:00:00,52.06,52.22,51.92,52.2,136452.0,44.7608,44.8983,44.6404,44.8811,136452.0
2020-03-02 10:10:00,52.2,52.67,52.15,52.53,83015.0,44.8811,45.2852,44.8381,45.1649,83015.0
2020-03-02 10:20:00,52.56,52.82,52.38,52.78,55115.0,45.1906,45.4142,45.0359,45.3798,55115.0
2020-03-02 10:30:00,52.78,52.83,52.44,52.83,69048.0,45.3798,45.4228,45.0875,45.4228,69048.0
2020-03-02 10:40:00,52.86,53.2,52.77,53.16,82766.0,45.4486,45.7409,45.3712,45.7065,82766.0
2020-03-02 10:50:00,53.16,53.27,52.85,52.86,46450.0,45.7065,45.8011,45.44,45.4486,46450.0
2020-03-02 11:00:00,52.84,53.05,52.72,52.77,42547.0,45.4314,45.6119,45.3282,45.3712,42547.0
2020-03-02 11:10:00,52.78,53.27,52.78,53.11,38330.0,45.3798,45.8011,45.3798,45.6635,38330.0
2020-03-02 11:20:00,53.14,53.34,53.04,53.29,69669.0,45.6893,45.8613,45.6033,45.8183,69669.0
2020-03-02 11:30:00,53.3,53.34,53.05,53.24,56178.0,45.8269,45.8613,45.6119,45.7753,56178.0
2020-03-02 11:40:00,53.24,53.24,52.98,53.11,92206.0,45.7753,45.7753,45.5518,45.6635,92206.0
2020-03-02 11:50:00,53.11,53.39,53.05,53.16,197026.0,45.6635,45.9043,45.6119,45.7065,197026.0
2020-03-02 12:00:00,53.16,53.52,53.14,53.21,91349.0,45.7065,46.016,45.6893,45.7495,91349.0
2020-03-02 12:10:00,53.23,53.28,52.99,53.16,35457.0,45.7667,45.8097,45.5604,45.7065,35457.0
2020-03-02 12:20:00,53.19,53.2,52.93,53.11,27350.0,45.7323,45.7409,45.5088,45.6635,27350.0
2020-03-02 12:30:00,53.14,53.25,53.04,53.11,28143.0,45.6893,45.7839,45.6033,45.6635,28143.0
2020-03-02 12:40:00,53.11,53.37,53.03,53.37,39422.0,45.6635,45.8871,45.5947,45.8871,39422.0
2020-03-02 12:50:00,53.4,53.57,53.32,53.46,18908.0,45.9129,46.059,45.8441,45.9645,18908.0
2020-03-02 13:00:00,53.45,53.6,53.2,53.26,25828.0,45.9559,46.0848,45.7409,45.7925,25828.0
2020-03-02 13:10:00,53.28,53.32,52.76,52.77,35101.0,45.8097,45.8441,45.3626,45.3712,35101.0
2020-03-02 13:20:00,52.81,52.91,52.61,52.76,27248.0,45.4056,45.4916,45.2336,45.3626,27248.0
2020-03-02 13:30:00,52.76,53.06,52.62,53.05,28049.0,45.3626,45.6205,45.2422,45.6119,28049.0
2020-03-02 13:40:00,53.07,53.41,53.07,53.24,44853.0,45.6291,45.9215,45.6291,45.7753,44853.0
2020-03-02 13:50:00,53.21,53.45,53.0,53.42,44659.0,45.7495,45.9559,45.569,45.9301,44659.0
2020-03-02 14:00:00,53.41,53.55,53.29,53.43,126223.0,45.9215,46.0418,45.8183,45.9387,126223.0
2020-03-02 14:10:00,53.45,53.45,53.11,53.11,51696.0,45.9559,45.9559,45.6635,45.6635,51696.0
2020-03-02 14:20:00,53.11,53.19,52.9,52.9,77184.0,45.6635,45.7323,45.483,45.483,77184.0
2020-03-02 14:30:00,52.92,53.03,52.73,52.74,30793.0,45.5002,45.5947,45.3368,45.3454,30793.0
2020-03-02 14:40:00,52.72,52.72,52.46,52.65,89380.0,45.3282,45.3282,45.1047,45.268,89380.0
2020-03-02 14:50:00,52.66,53.08,52.62,52.75,53548.0,45.2766,45.6377,45.2422,45.354,53548.0
2020-03-02 15:00:00,52.71,53.11,52.69,53.06,53550.0,45.3196,45.6635,45.3024,45.6205,53550.0
2020-03-02 15:10:00,53.05,53.23,53.01,53.07,62870.0,45.6119,45.7667,45.5776,45.6291,62870.0
2020-03-02 15:20:00,53.07,53.37,53.04,53.32,184055.0,45.6291,45.8871,45.6033,45.8441,184055.0
2020-03-02 15:30:00,53.35,53.56,53.23,53.46,313874.0,45.8699,46.0504,45.7667,45.9645,313874.0
2020-03-02 15:40:00,53.45,53.87,53.34,53.83,230933.0,45.9559,46.317,45.8613,46.2826,230933.0
2020-03-02 15:50:00,53.86,54.01,53.75,54.0,435078.0,46.3084,46.4373,46.2138,46.4287,435078.0
2020-03-03 09:30:00,53.98,53.98,53.03,53.75,72150.0,46.4116,46.4116,45.5947,46.2138,72150.0
2020-03-03 09:40:00,53.73,53.94,53.36,53.8,28516.0,46.1966,46.3772,45.8785,46.2568,28516.0
2020-03-03 09:50:00,53.75,53.82,53.26,53.73,27577.0,46.2138,46.274,45.7925,46.1966,27577.0
2020-03-03 10:00:00,53.74,54.89,53.74,54.19,211708.0,46.2052,47.194,46.2052,46.5921,211708.0
2020-03-03 10:10:00,54.28,54.29,53.32,53.65,95095.0,46.6695,46.6781,45.8441,46.1278,95095.0
2020-03-03 10:20:00,53.64,54.45,53.51,54.17,64219.0,46.1192,46.8157,46.0074,46.5749,64219.0
2020-03-03 10:30:00,54.13,54.33,54.01,54.06,67685.0,46.5405,46.7125,46.4373,46.4803,67685.0
2020-03-03 10:40:00,54.09,54.33,53.51,53.6,50326.0,46.5061,46.7125,46.0074,46.0848,50326.0
2020-03-03 10:50:00,53.6,53.85,53.36,53.79,64940.0,46.0848,46.2998,45.8785,46.2482,64940.0
2020-03-03 11:00:00,53.75,53.87,53.31,53.36,48833.0,46.2138,46.317,45.8355,45.8785,48833.0
2020-03-03 11:10:00,53.36,53.45,52.95,53.14,29949.0,45.8785,45.9559,45.526,45.6893,29949.0
2020-03-03 11:20:00,53.04,53.24,52.24,52.54,36231.0,45.6033,45.7753,44.9155,45.1735,36231.0
2020-03-03 11:30:00,52.51,52.84,52.38,52.83,35111.0,45.1477,45.4314,45.0359,45.4228,35111.0
2020-03-03 11:40:00,52.88,52.95,52.55,52.61,66060.0,45.4658,45.526,45.182,45.2336,66060.0
2020-03-03 11:50:00,52.65,53.13,52.6,53.04,32676.0,45.268,45.6807,45.225,45.6033,32676.0
2020-03-03 12:00:00,53.03,53.06,52.74,53.01,46377.0,45.5947,45.6205,45.3454,45.5776,46377.0
2020-03-03 12:10:00,52.97,52.98,52.39,52.52,26140.0,45.5432,45.5518,45.0445,45.1563,26140.0
2020-03-03 12:20:00,52.54,52.78,52.44,52.61,29639.0,45.1735,45.3798,45.0875,45.2336,29639.0
2020-03-03 12:30:00,52.64,52.84,52.53,52.82,59248.0,45.2594,45.4314,45.1649,45.4142,59248.0
2020-03-03 12:40:00,52.78,53.08,52.7,53.0,46097.0,45.3798,45.6377,45.311,45.569,46097.0
2020-03-03 12:50:00,52.96,53.02,52.65,52.81,47978.0,45.5346,45.5862,45.268,45.4056,47978.0
2020-03-03 13:00:00,52.76,52.76,52.47,52.69,62413.0,45.3626,45.3626,45.1133,45.3024,62413.0
2020-03-03 13:10:00,52.75,52.85,52.53,52.63,85901.0,45.354,45.44,45.1649,45.2508,85901.0
2020-03-03 13:20:00,52.63,52.73,52.18,52.44,54141.0,45.2508,45.3368,44.8639,45.0875,54141.0
2020-03-03 13:30:00,52.44,52.54,52.18,52.49,27095.0,45.0875,45.1735,44.8639,45.1305,27095.0
2020-03-03 13:40:00,52.43,52.48,52.02,52.15,41435.0,45.0789,45.1219,44.7264,44.8381,41435.0
2020-03-03 13:50:00,52.14,52.23,51.99,52.08,37956.0,44.8295,44.9069,44.7006,44.7779,37956.0
2020-03-03 14:00:00,52.1,52.33,51.63,51.63,45299.0,44.7951,44.9929,44.391,44.391,45299.0
2020-03-03 14:10:00,51.62,52.07,51.51,51.62,36507.0,44.3824,44.7693,44.2879,44.3824,36507.0
2020-03-03 14:20:00,51.61,52.25,51.52,52.22,44037.0,44.3738,44.9241,44.2965,44.8983,44037.0
2020-03-03 14:30:00,52.15,52.37,52.0,52.0,27112.0,44.8381,45.0273,44.7092,44.7092,27112.0
2020-03-03 14:40:00,51.97,52.47,51.89,52.46,54200.0,44.6834,45.1133,44.6146,45.1047,54200.0
2020-03-03 14:50:00,52.49,52.68,52.28,52.66,49178.0,45.1305,45.2938,44.9499,45.2766,49178.0
2020-03-03 15:00:00,52.63,53.01,52.56,52.91,41389.0,45.2508,45.5776,45.1906,45.4916,41389.0
2020-03-03 15:10:00,52.9,53.38,52.86,53.32,39257.0,45.483,45.8957,45.4486,45.8441,39257.0
2020-03-03 15:20:00,53.28,53.54,52.88,53.49,52612.0,45.8097,46.0332,45.4658,45.9903,52612.0
2020-03-03 15:30:00,53.47,53.49,52.57,52.65,77897.0,45.9731,45.9903,45.1992,45.268,77897.0
2020-03-03 15:40:00,52.65,53.49,52.61,53.16,124921.0,45.268,45.9903,45.2336,45.7065,124921.0
2020-03-03 15:50:00,53.08,53.34,52.75,52.94,241303.0,45.6377,45.8613,45.354,45.5174,241303.0
2020-03-04 09:30:00,54.79,56.09,54.62,54.71,87006.0,47.108,48.2257,46.9618,47.0392,87006.0
2020-03-04 09:40:00,54.71,54.95,54.64,54.73,57518.0,47.0392,47.2455,46.979,47.0564,57518.0
2020-03-04 09:50:00,54.66,54.75,54.39,54.5,58895.0,46.9962,47.0736,46.7641,46.8586,58895.0
2020-03-04 10:00:00,54.49,54.64,54.26,54.52,52190.0,46.85,46.979,46.6523,46.8758,52190.0
2020-03-04 10:10:00,54.56,54.9,54.53,54.77,28002.0,46.9102,47.2026,46.8844,47.0908,28002.0
2020-03-04 10:20:00,54.75,54.75,54.28,54.36,30621.0,47.0736,47.0736,46.6695,46.7383,30621.0
2020-03-04 10:30:00,54.38,54.43,53.8,53.91,23760.0,46.7555,46.7985,46.2568,46.3514,23760.0
2020-03-04 10:40:00,53.93,54.12,53.68,53.96,22675.0,46.3686,46.5319,46.1536,46.3944,22675.0
2020-03-04 10:50:00,53.98,54.05,53.72,53.86,41529.0,46.4116,46.4717,46.188,46.3084,41529.0
2020-03-04 11:00:00,53.87,54.04,53.42,53.51,43799.0,46.317,46.4631,45.9301,46.0074,43799.0
2020-03-04 11:10:00,53.52,53.78,53.38,53.4,91366.0,46.016,46.2396,45.8957,45.9129,91366.0
2020-03-04 11:20:00,53.44,53.51,53.23,53.51,31364.0,45.9473,46.0074,45.7667,46.0074,31364.0
2020-03-04 11:30:00,53.53,53.76,53.49,53.5,31840.0,46.0246,46.2224,45.9903,45.9989,31840.0
2020-03-04 11:40:00,53.51,53.61,53.35,53.35,51113.0,46.0074,46.0934,45.8699,45.8699,51113.0
2020-03-04 11:50:00,53.37,53.59,53.32,53.46,67464.0,45.8871,46.0762,45.8441,45.9645,67464.0
2020-03-04 12:00:00,53.48,53.76,53.44,53.46,26530.0,45.9817,46.2224,45.9473,45.9645,26530.0
2020-03-04 12:10:00,53.47,53.6,53.4,53.46,22066.0,45.9731,46.0848,45.9129,45.9645,22066.0
2020-03-04 12:20:00,53.48,53.86,53.48,53.85,26991.0,45.9817,46.3084,45.9817,46.2998,26991.0
2020-03-04 12:30:00,53.87,53.87,53.65,53.66,54306.0,46.317,46.317,46.1278,46.1364,54306.0
2020-03-04 12:40:00,53.66,53.84,53.55,53.78,29834.0,46.1364,46.2912,46.0418,46.2396,29834.0
2020-03-04 12:50:00,53.75,53.95,53.72,53.92,26833.0,46.2138,46.3858,46.188,46.36,26833.0
2020-03-04 13:00:00,53.91,54.05,53.83,53.89,63662.0,46.3514,46.4717,46.2826,46.3342,63662.0
2020-03-04 13:10:00,53.91,53.98,53.81,53.95,24851.0,46.3514,46.4116,46.2654,46.3858,24851.0
2020-03-04 13:20:00,53.95,53.96,53.71,53.82,69360.0,46.3858,46.3944,46.1794,46.274,69360.0
2020-03-04 13:30:00,53.84,53.9,53.65,53.66,41308.0,46.2912,46.3428,46.1278,46.1364,41308.0
2020-03-04 13:40:00,53.67,53.83,53.6,53.82,53095.0,46.145,46.2826,46.0848,46.274,53095.0
2020-03-04 13:50:00,53.81,53.89,53.58,53.66,116731.0,46.2654,46.3342,46.0676,46.1364,116731.0
2020-03-04 14:00:00,53.67,53.88,53.57,53.68,78350.0,46.145,46.3256,46.059,46.1536,78350.0
2020-03-04 14:10:00,53.68,53.82,53.6,53.8,48533.0,46.1536,46.274,46.0848,46.2568,48533.0
2020-03-04 14:20:00,53.8,53.97,53.74,53.89,33396.0,46.2568,46.403,46.2052,46.3342,33396.0
2020-03-04 14:30:00,53.92,54.01,53.88,53.91,50437.0,46.36,46.4373,46.3256,46.3514,50437.0
2020-03-04 14:40:00,53.93,54.11,53.91,53.98,96471.0,46.3686,46.5233,46.3514,46.4116,96471.0
2020-03-04 14:50:00,53.98,54.1,53.81,54.08,71974.0,46.4116,46.5147,46.2654,46.4975,71974.0
2020-03-04 15:00:00,54.06,54.26,54.04,54.09,53096.0,46.4803,46.6523,46.4631,46.5061,53096.0
2020-03-04 15:10:00,54.09,54.2,53.97,54.11,108254.0,46.5061,46.6007,46.403,46.5233,108254.0
2020-03-04 15:20:00,54.12,54.32,54.12,54.3,211857.0,46.5319,46.7039,46.5319,46.6867,211857.0
2020-03-04 15:30:00,54.33,54.48,54.32,54.35,188749.0,46.7125,46.8414,46.7039,46.7297,188749.0
2020-03-04 15:40:00,54.35,54.37,54.16,54.27,274846.0,46.7297,46.7469,46.5663,46.6609,274846.0
2020-03-04 15:50:00,54.27,54.67,54.25,54.62,676230.0,46.6609,47.0048,46.6437,46.9618,676230.0
2020-03-05 09:30:00,53.21,53.48,52.83,53.26,59131.0,45.7495,45.9817,45.4228,45.7925,59131.0
2020-03-05 09:40:00,53.38,53.45,53.1,53.39,14374.0,45.8957,45.9559,45.6549,45.9043,14374.0
2020-03-05 09:50:00,53.33,53.48,53.26,53.35,30321.0,45.8527,45.9817,45.7925,45.8699,30321.0
2020-03-05 10:00:00,53.43,53.72,53.41,53.67,31389.0,45.9387,46.188,45.9215,46.145,31389.0
2020-03-05 10:10:00,53.72,54.0,53.64,53.9,128258.0,46.188,46.4287,46.1192,46.3428,128258.0
2020-03-05 10:20:00,53.9,54.16,53.53,53.59,229514.0,46.3428,46.5663,46.0246,46.0762,229514.0
2020-03-05 10:30:00,53.55,53.71,53.41,53.45,19470.0,46.0418,46.1794,45.9215,45.9559,19470.0
2020-03-05 10:40:00,53.43,53.65,53.33,53.63,30276.0,45.9387,46.1278,45.8527,46.1106,30276.0
2020-03-05 10:50:00,53.64,53.7,53.53,53.56,43905.0,46.1192,46.1708,46.0246,46.0504,43905.0
2020-03-05 11:00:00,53.55,53.77,53.51,53.62,136492.0,46.0418,46.231,46.0074,46.102,136492.0
2020-03-05 11:10:00,53.61,53.91,53.53,53.85,160507.0,46.0934,46.3514,46.0246,46.2998,160507.0
2020-03-05 11:20:00,53.84,53.91,53.61,53.81,199185.0,46.2912,46.3514,46.0934,46.2654,199185.0
2020-03-05 11:30:00,53.82,53.82,53.27,53.32,140860.0,46.274,46.274,45.8011,45.8441,140860.0
2020-03-05 11:40:00,53.32,53.45,53.27,53.33,15541.0,45.8441,45.9559,45.8011,45.8527,15541.0
2020-03-05 11:50:00,53.36,53.5,53.25,53.37,12159.0,45.8785,45.9989,45.7839,45.8871,12159.0
2020-03-05 12:00:00,53.37,53.42,53.12,53.16,14188.0,45.8871,45.9301,45.6721,45.7065,14188.0
2020-03-05 12:10:00,53.13,53.34,52.97,52.99,12738.0,45.6807,45.8613,45.5432,45.5604,12738.0
2020-03-05 12:20:00,53.03,53.14,52.93,53.14,12070.0,45.5947,45.6893,45.5088,45.6893,12070.0
2020-03-05 12:30:00,53.21,53.3,53.11,53.11,15711.0,45.7495,45.8269,45.6635,45.6635,15711.0
2020-03-05 12:40:00,53.05,53.07,52.62,52.86,16167.0,45.6119,45.6291,45.2422,45.4486,16167.0
2020-03-05 12:50:00,52.87,52.91,52.6,52.61,14226.0,45.4572,45.4916,45.225,45.2336,14226.0
2020-03-05 13:00:00,52.62,52.77,52.55,52.55,14090.0,45.2422,45.3712,45.182,45.182,14090.0
2020-03-05 13:10:00,52.57,52.69,52.52,52.6,16399.0,45.1992,45.3024,45.1563,45.225,16399.0
2020-03-05 13:20:00,52.52,52.71,52.52,52.64,32557.0,45.1563,45.3196,45.1563,45.2594,32557.0
2020-03-05 13:30:00,52.62,52.8,52.56,52.61,28476.0,45.2422,45.397,45.1906,45.2336,28476.0
2020-03-05 13:40:00,52.62,52.74,52.47,52.73,31992.0,45.2422,45.3454,45.1133,45.3368,31992.0
2020-03-05 13:50:00,52.74,52.78,52.41,52.51,21256.0,45.3454,45.3798,45.0617,45.1477,21256.0
2020-03-05 14:00:00,52.5,52.51,52.16,52.18,38473.0,45.1391,45.1477,44.8467,44.8639,38473.0
2020-03-05 14:10:00,52.15,52.28,52.05,52.07,61116.0,44.8381,44.9499,44.7522,44.7693,61116.0
2020-03-05 14:20:00,52.08,52.11,51.82,51.85,33532.0,44.7779,44.8037,44.5544,44.5802,33532.0
2020-03-05 14:30:00,51.86,52.2,51.85,52.2,19132.0,44.5888,44.8811,44.5802,44.8811,19132.0
2020-03-05 14:40:00,52.17,52.31,52.14,52.25,22425.0,44.8553,44.9757,44.8295,44.9241,22425.0
2020-03-05 14:50:00,52.29,52.31,52.08,52.23,24596.0,44.9585,44.9757,44.7779,44.9069,24596.0
2020-03-05 15:00:00,52.26,52.31,52.09,52.3,29742.0,44.9327,44.9757,44.7865,44.9671,29742.0
2020-03-05 15:10:00,52.27,52.3,51.98,52.07,31110.0,44.9413,44.9671,44.692,44.7693,31110.0
2020-03-05 15:20:00,52.08,52.19,51.88,52.01,68944.0,44.7779,44.8725,44.606,44.7178,68944.0
2020-03-05 15:30:00,52.01,52.35,51.97,52.23,89505.0,44.7178,45.0101,44.6834,44.9069,89505.0
2020-03-05 15:40:00,52.25,52.29,52.03,52.14,127134.0,44.9241,44.9585,44.735,44.8295,127134.0
2020-03-05 15:50:00,52.15,52.54,52.14,52.45,278647.0,44.8381,45.1735,44.8295,45.0961,278647.0
2020-03-06 09:30:00,50.86,51.28,50.6,51.16,68928.0,43.729,44.0901,43.5055,43.9869,68928.0
2020-03-06 09:40:00,51.08,51.4,50.92,51.01,33148.0,43.9182,44.1933,43.7806,43.858,33148.0
2020-03-06 09:50:00,50.92,51.3,50.58,51.23,40716.0,43.7806,44.1073,43.4883,44.0471,40716.0
2020-03-06 10:00:00,51.21,51.29,51.04,51.23,30616.0,44.0299,44.0987,43.8838,44.0471,30616.0
2020-03-06 10:10:00,51.2,51.5,51.11,51.33,27823.0,44.0213,44.2793,43.9439,44.1331,27823.0
2020-03-06 10:20:00,51.37,51.68,51.14,51.63,23130.0,44.1675,44.434,43.9697,44.391,23130.0
2020-03-06 10:30:00,51.64,51.68,51.38,51.66,36893.0,44.3996,44.434,44.1761,44.4168,36893.0
2020-03-06 10:40:00,51.62,52.04,51.57,52.03,21225.0,44.3824,44.7436,44.3395,44.735,21225.0
2020-03-06 10:50:00,52.07,52.11,51.84,51.99,49899.0,44.7693,44.8037,44.5716,44.7006,49899.0
2020-03-06 11:00:00,51.96,52.17,51.75,51.82,60377.0,44.6748,44.8553,44.4942,44.5544,60377.0
2020-03-06 11:10:00,51.79,51.92,51.52,51.57,122174.0,44.5286,44.6404,44.2965,44.3395,122174.0
2020-03-06 11:20:00,51.55,51.62,51.15,51.24,70214.0,44.3223,44.3824,43.9783,44.0557,70214.0
2020-03-06 11:30:00,51.23,51.4,51.05,51.35,123714.0,44.0471,44.1933,43.8924,44.1503,123714.0
2020-03-06 11:40:00,51.34,51.36,50.96,51.03,59621.0,44.1417,44.1589,43.815,43.8752,59621.0
2020-03-06 11:50:00,51.01,51.25,51.01,51.1,33945.0,43.858,44.0643,43.858,43.9354,33945.0
2020-03-06 12:00:00,51.13,51.15,50.64,50.72,39111.0,43.9611,43.9783,43.5398,43.6086,39111.0
2020-03-06 12:10:00,50.71,50.93,50.68,50.78,27432.0,43.6,43.7892,43.5742,43.6602,27432.0
2020-03-06 12:20:00,50.79,50.94,50.77,50.85,19276.0,43.6688,43.7978,43.6516,43.7204,19276.0
2020-03-06 12:30:00,50.82,51.42,50.82,51.3,22972.0,43.6946,44.2105,43.6946,44.1073,22972.0
2020-03-06 12:40:00,51.29,51.45,51.26,51.33,19463.0,44.0987,44.2363,44.0729,44.1331,19463.0
2020-03-06 12:50:00,51.28,51.34,51.18,51.21,11092.0,44.0901,44.1417,44.0041,44.0299,11092.0
2020-03-06 13:00:00,51.22,51.51,51.18,51.43,19789.0,44.0385,44.2879,44.0041,44.2191,19789.0
2020-03-06 13:10:00,51.44,51.48,51.3,51.45,21519.0,44.2277,44.2621,44.1073,44.2363,21519.0
2020-03-06 13:20:00,51.45,51.75,51.45,51.55,26805.0,44.2363,44.4942,44.2363,44.3223,26805.0
2020-03-06 13:30:00,51.54,51.66,51.41,51.53,28648.0,44.3137,44.4168,44.2019,44.3051,28648.0
2020-03-06 13:40:00,51.52,51.59,51.25,51.28,24329.0,44.2965,44.3566,44.0643,44.0901,24329.0
2020-03-06 13:50:00,51.32,51.35,50.97,50.99,19582.0,44.1245,44.1503,43.8236,43.8408,19582.0
2020-03-06 14:00:00,51.0,51.02,50.86,50.91,26829.0,43.8494,43.8666,43.729,43.772,26829.0
2020-03-06 14:10:00,50.89,51.01,50.83,50.89,29601.0,43.7548,43.858,43.7032,43.7548,29601.0
2020-03-06 14:20:00,50.87,51.09,50.82,50.98,16659.0,43.7376,43.9268,43.6946,43.8322,16659.0
2020-03-06 14:30:00,50.97,51.04,50.7,50.72,23405.0,43.8236,43.8838,43.5914,43.6086,23405.0
2020-03-06 14:40:00,50.73,50.74,50.41,50.47,37995.0,43.6172,43.6258,43.3421,43.3937,37995.0
2020-03-06 14:50:00,50.47,50.52,50.21,50.3,62227.0,43.3937,43.4367,43.1701,43.2475,62227.0
2020-03-06 15:00:00,50.29,50.35,50.03,50.04,42996.0,43.2389,43.2905,43.0154,43.024,42996.0
2020-03-06 15:10:00,50.04,50.32,50.04,50.3,47123.0,43.024,43.2647,43.024,43.2475,47123.0
2020-03-06 15:20:00,50.27,50.53,50.16,50.39,42688.0,43.2217,43.4453,43.1271,43.3249,42688.0
2020-03-06 15:30:00,50.36,51.03,50.32,50.83,66489.0,43.2991,43.8752,43.2647,43.7032,66489.0
2020-03-06 15:40:00,50.84,51.12,50.75,50.96,109655.0,43.7118,43.9525,43.6344,43.815,109655.0
2020-03-06 15:50:00,50.97,51.6,50.96,51.24,248073.0,43.8236,44.3652,43.815,44.0557,248073.0
2020-03-09 09:30:00,48.0,48.05,47.62,48.05,2500.0,41.27,41.313,40.9433,41.313,2500.0
2020-03-09 09:40:00,48.01,48.29,48.0,48.0,48030.0,41.2786,41.5193,41.27,41.27,48030.0
2020-03-09 09:50:00,47.95,48.58,47.11,48.0,152155.0,41.227,41.7687,40.5048,41.27,152155.0
2020-03-09 10:00:00,47.99,48.64,47.38,48.47,130226.0,41.2614,41.8203,40.7369,41.6741,130226.0
2020-03-09 10:10:00,48.53,48.84,48.22,48.69,141795.0,41.7257,41.9922,41.4592,41.8633,141795.0
2020-03-09 10:20:00,48.7,48.84,48.42,48.66,171610.0,41.8719,41.9922,41.6311,41.8375,171610.0
2020-03-09 10:30:00,48.69,49.19,48.68,48.99,78645.0,41.8633,42.2931,41.8547,42.1212,78645.0
2020-03-09 10:40:00,48.94,49.1,48.79,48.87,36733.0,42.0782,42.2158,41.9492,42.018,36733.0
2020-03-09 10:50:00,48.86,48.9,48.16,48.34,91662.0,42.0094,42.0438,41.4076,41.5623,91662.0
2020-03-09 11:00:00,48.3,48.59,48.24,48.54,32130.0,41.5279,41.7773,41.4763,41.7343,32130.0
2020-03-09 11:10:00,48.54,48.76,48.46,48.72,93926.0,41.7343,41.9234,41.6655,41.889,93926.0
2020-03-09 11:20:00,48.73,48.85,48.67,48.78,130377.0,41.8976,42.0008,41.8461,41.9406,130377.0
2020-03-09 11:30:00,48.74,49.2,48.58,49.16,98804.0,41.9062,42.3017,41.7687,42.2674,98804.0
2020-03-09 11:40:00,49.18,49.7,49.13,49.7,93861.0,42.2846,42.7316,42.2416,42.7316,93861.0
2020-03-09 11:50:00,49.65,49.74,49.38,49.39,44831.0,42.6887,42.766,42.4565,42.4651,44831.0
2020-03-09 12:00:00,49.36,49.69,49.11,49.66,32734.0,42.4393,42.723,42.2244,42.6973,32734.0
2020-03-09 12:10:00,49.67,49.74,49.26,49.3,57230.0,42.7058,42.766,42.3533,42.3877,57230.0
2020-03-09 12:20:00,49.3,49.32,48.91,48.94,30263.0,42.3877,42.4049,42.0524,42.0782,30263.0
2020-03-09 12:30:00,48.94,49.02,48.66,49.0,31233.0,42.0782,42.147,41.8375,42.1298,31233.0
2020-03-09 12:40:00,49.02,49.06,48.65,48.87,26339.0,42.147,42.1814,41.8289,42.018,26339.0
2020-03-09 12:50:00,48.87,49.12,48.87,48.96,22622.0,42.018,42.233,42.018,42.0954,22622.0
2020-03-09 13:00:00,48.92,49.14,48.8,48.86,28484.0,42.061,42.2502,41.9578,42.0094,28484.0
2020-03-09 13:10:00,48.85,49.2,48.85,49.13,25365.0,42.0008,42.3017,42.0008,42.2416,25365.0
2020-03-09 13:20:00,49.11,49.13,48.8,48.89,43521.0,42.2244,42.2416,41.9578,42.0352,43521.0
2020-03-09 13:30:00,48.87,48.92,48.41,48.41,81320.0,42.018,42.061,41.6225,41.6225,81320.0
2020-03-09 13:40:00,48.43,48.56,48.21,48.47,36171.0,41.6397,41.7515,41.4506,41.6741,36171.0
2020-03-09 13:50:00,48.42,48.42,48.08,48.13,58337.0,41.6311,41.6311,41.3388,41.3818,58337.0
2020-03-09 14:00:00,48.11,48.17,47.86,47.96,56581.0,41.3646,41.4162,41.1496,41.2356,56581.0
2020-03-09 14:10:00,47.95,48.61,47.95,48.14,67824.0,41.227,41.7945,41.227,41.3904,67824.0
2020-03-09 14:20:00,48.15,48.17,47.52,48.09,187433.0,41.399,41.4162,40.8573,41.3474,187433.0
2020-03-09 14:30:00,48.09,48.15,47.69,48.08,62600.0,41.3474,41.399,41.0035,41.3388,62600.0
2020-03-09 14:40:00,48.1,48.1,47.54,47.67,47636.0,41.356,41.356,40.8745,40.9863,47636.0
2020-03-09 14:50:00,47.68,48.32,47.68,48.14,27957.0,40.9949,41.5451,40.9949,41.3904,27957.0
2020-03-09 15:00:00,48.07,48.46,47.88,48.26,45457.0,41.3302,41.6655,41.1668,41.4935,45457.0
2020-03-09 15:10:00,48.21,48.49,48.2,48.35,58821.0,41.4506,41.6913,41.442,41.5709,58821.0
2020-03-09 15:20:00,48.36,48.73,48.22,48.53,124270.0,41.5795,41.8976,41.4592,41.7257,124270.0
2020-03-09 15:30:00,48.52,48.53,48.16,48.29,148506.0,41.7171,41.7257,41.4076,41.5193,148506.0
2020-03-09 15:40:00,48.27,48.49,48.11,48.34,178162.0,41.5021,41.6913,41.3646,41.5623,178162.0
2020-03-09 15:50:00,48.34,48.4,47.91,47.92,289340.0,41.5623,41.6139,41.1926,41.2012,289340.0
2020-03-10 09:30:00,49.2,49.82,48.6,48.61,103654.0,42.3017,42.8348,41.7859,41.7945,103654.0
2020-03-10 09:40:00,48.66,48.81,48.3,48.48,32325.0,41.8375,41.9664,41.5279,41.6827,32325.0
2020-03-10 09:50:00,48.46,49.35,48.45,49.14,21905.0,41.6655,42.4307,41.6569,42.2502,21905.0
2020-03-10 10:00:00,49.12,49.15,48.85,49.05,61565.0,42.233,42.2588,42.0008,42.1728,61565.0
2020-03-10 10:10:00,49.09,49.22,49.0,49.03,71228.0,42.2072,42.3189,42.1298,42.1556,71228.0
2020-03-10 10:20:00,49.01,49.15,48.44,48.47,36484.0,42.1384,42.2588,41.6483,41.6741,36484.0
2020-03-10 10:30:00,48.49,48.57,48.34,48.53,26969.0,41.6913,41.7601,41.5623,41.7257,26969.0
2020-03-10 10:40:00,48.49,48.58,47.83,47.87,110949.0,41.6913,41.7687,41.1238,41.1582,110949.0
2020-03-10 10:50:00,47.89,47.95,47.65,47.66,24821.0,41.1754,41.227,40.9691,40.9777,24821.0
2020-03-10 11:00:00,47.69,48.22,47.63,48.13,27296.0,41.0035,41.4592,40.9519,41.3818,27296.0
2020-03-10 11:10:00,48.11,48.12,47.55,47.58,50972.0,41.3646,41.3732,40.8831,40.9089,50972.0
2020-03-10 11:20:00,47.55,47.68,47.04,47.21,30816.0,40.8831,40.9949,40.4446,40.5908,30816.0
2020-03-10 11:30:00,47.14,47.26,46.89,47.03,33312.0,40.5306,40.6338,40.3156,40.436,33312.0
2020-03-10 11:40:00,47.03,47.7,47.01,47.7,39440.0,40.436,41.0121,40.4188,41.0121,39440.0
2020-03-10 11:50:00,47.7,47.73,47.39,47.45,46567.0,41.0121,41.0379,40.7455,40.7971,46567.0
2020-03-10 12:00:00,47.48,48.05,47.48,48.03,35390.0,40.8229,41.313,40.8229,41.2958,35390.0
2020-03-10 12:10:00,48.08,48.63,48.08,48.52,18710.0,41.3388,41.8117,41.3388,41.7171,18710.0
2020-03-10 12:20:00,48.51,48.51,48.02,48.03,15856.0,41.7085,41.7085,41.2872,41.2958,15856.0
2020-03-10 12:30:00,48.02,48.04,47.65,47.84,41424.0,41.2872,41.3044,40.9691,41.1324,41424.0
2020-03-10 12:40:00,47.82,48.04,47.66,47.95,30666.0,41.1152,41.3044,40.9777,41.227,30666.0
2020-03-10 12:50:00,47.94,48.26,47.87,48.06,13440.0,41.2184,41.4935,41.1582,41.3216,13440.0
2020-03-10 13:00:00,48.03,48.36,47.73,48.36,24436.0,41.2958,41.5795,41.0379,41.5795,24436.0
2020-03-10 13:10:00,48.37,48.61,48.24,48.57,40466.0,41.5881,41.7945,41.4763,41.7601,40466.0
2020-03-10 13:20:00,48.61,48.82,48.5,48.57,33416.0,41.7945,41.975,41.6999,41.7601,33416.0
2020-03-10 13:30:00,48.58,48.64,48.24,48.38,50624.0,41.7687,41.8203,41.4763,41.5967,50624.0
2020-03-10 13:40:00,48.39,48.45,48.13,48.13,52870.0,41.6053,41.6569,41.3818,41.3818,52870.0
2020-03-10 13:50:00,48.16,48.22,47.73,47.85,35371.0,41.4076,41.4592,41.0379,41.141,35371.0
2020-03-10 14:00:00,47.84,47.99,47.73,47.99,23059.0,41.1324,41.2614,41.0379,41.2614,23059.0
2020-03-10 14:10:00,48.02,48.07,47.82,47.93,19781.0,41.2872,41.3302,41.1152,41.2098,19781.0
2020-03-10 14:20:00,47.91,48.07,47.61,48.02,25477.0,41.1926,41.3302,40.9347,41.2872,25477.0
2020-03-10 14:30:00,47.98,48.16,47.96,48.0,53432.0,41.2528,41.4076,41.2356,41.27,53432.0
2020-03-10 14:40:00,47.99,48.59,47.95,48.57,83224.0,41.2614,41.7773,41.227,41.7601,83224.0
2020-03-10 14:50:00,48.56,48.56,48.27,48.34,31128.0,41.7515,41.7515,41.5021,41.5623,31128.0
2020-03-10 15:00:00,48.37,48.68,48.23,48.59,39400.0,41.5881,41.8547,41.4677,41.7773,39400.0
2020-03-10 15:10:00,48.62,49.06,48.52,49.0,28510.0,41.8031,42.1814,41.7171,42.1298,28510.0
2020-03-10 15:20:00,49.0,49.1,48.58,48.7,69779.0,42.1298,42.2158,41.7687,41.8719,69779.0
2020-03-10 15:30:00,48.69,48.91,48.42,48.86,73620.0,41.8633,42.0524,41.6311,42.0094,73620.0
2020-03-10 15:40:00,48.86,49.2,48.83,49.16,101382.0,42.0094,42.3017,41.9836,42.2674,101382.0
2020-03-10 15:50:00,49.18,49.76,49.13,49.72,256919.0,42.2846,42.7832,42.2416,42.7488,256919.0
2020-03-11 09:30:00,48.46,48.74,47.97,48.14,63153.0,41.6655,41.9062,41.2442,41.3904,63153.0
2020-03-11 09:40:00,48.2,48.48,48.09,48.37,23865.0,41.442,41.6827,41.3474,41.5881,23865.0
2020-03-11 09:50:00,48.36,48.65,48.17,48.51,28723.0,41.5795,41.8289,41.4162,41.7085,28723.0
2020-03-11 10:00:00,48.57,49.11,48.4,48.94,32173.0,41.7601,42.2244,41.6139,42.0782,32173.0
2020-03-11 10:10:00,49.05,49.1,48.82,48.83,29216.0,42.1728,42.2158,41.975,41.9836,29216.0
2020-03-11 10:20:00,48.85,49.08,48.73,48.83,44238.0,42.0008,42.1986,41.8976,41.9836,44238.0
2020-03-11 10:30:00,48.82,49.11,48.72,49.11,28746.0,41.975,42.2244,41.889,42.2244,28746.0
2020-03-11 10:40:00,49.11,49.33,48.88,48.9,61430.0,42.2244,42.4135,42.0266,42.0438,61430.0
2020-03-11 10:50:00,48.91,49.09,48.71,48.92,51737.0,42.0524,42.2072,41.8804,42.061,51737.0
2020-03-11 11:00:00,48.94,49.14,48.68,48.91,27556.0,42.0782,42.2502,41.8547,42.0524,27556.0
2020-03-11 11:10:00,48.9,49.04,48.57,48.57,60167.0,42.0438,42.1642,41.7601,41.7601,60167.0
2020-03-11 11:20:00,48.57,48.66,48.19,48.3,63308.0,41.7601,41.8375,41.4334,41.5279,63308.0
2020-03-11 11:30:00,48.31,48.71,48.22,48.69,25897.0,41.5365,41.8804,41.4592,41.8633,25897.0
2020-03-11 11:40:00,48.71,48.73,48.32,48.6,37544.0,41.8804,41.8976,41.5451,41.7859,37544.0
2020-03-11 11:50:00,48.62,48.66,48.31,48.44,22690.0,41.8031,41.8375,41.5365,41.6483,22690.0
2020-03-11 12:00:00,48.43,48.71,48.21,48.71,21326.0,41.6397,41.8804,41.4506,41.8804,21326.0
2020-03-11 12:10:00,48.71,49.19,48.68,49.16,107334.0,41.8804,42.2931,41.8547,42.2674,107334.0
2020-03-11 12:20:00,49.16,49.16,48.81,48.91,54410.0,42.2674,42.2674,41.9664,42.0524,54410.0
2020-03-11 12:30:00,48.91,49.04,48.77,48.9,56044.0,42.0524,42.1642,41.932,42.0438,56044.0
2020-03-11 12:40:00,48.91,48.95,48.4,48.53,44936.0,42.0524,42.0868,41.6139,41.7257,44936.0
2020-03-11 12:50:00,48.55,48.79,48.37,48.55,38720.0,41.7429,41.9492,41.5881,41.7429,38720.0
2020-03-11 13:00:00,48.53,48.55,48.28,48.31,46859.0,41.7257,41.7429,41.5107,41.5365,46859.0
2020-03-11 13:10:00,48.32,48.41,48.13,48.37,37024.0,41.5451,41.6225,41.3818,41.5881,37024.0
2020-03-11 13:20:00,48.36,48.7,48.3,48.66,33168.0,41.5795,41.8719,41.5279,41.8375,33168.0
2020-03-11 13:30:00,48.68,48.83,48.64,48.67,46239.0,41.8547,41.9836,41.8203,41.8461,46239.0
2020-03-11 13:40:00,48.64,48.67,48.4,48.58,26447.0,41.8203,41.8461,41.6139,41.7687,26447.0
2020-03-11 13:50:00,48.59,48.78,48.42,48.62,32683.0,41.7773,41.9406,41.6311,41.8031,32683.0
2020-03-11 14:00:00,48.66,48.7,48.22,48.29,54478.0,41.8375,41.8719,41.4592,41.5193,54478.0
2020-03-11 14:10:00,48.29,48.44,48.26,48.28,29149.0,41.5193,41.6483,41.4935,41.5107,29149.0
2020-03-11 14:20:00,48.3,48.39,48.21,48.27,39429.0,41.5279,41.6053,41.4506,41.5021,39429.0
2020-03-11 14:30:00,48.3,48.56,48.17,48.39,40665.0,41.5279,41.7515,41.4162,41.6053,40665.0
2020-03-11 14:40:00,48.36,48.59,48.29,48.34,54226.0,41.5795,41.7773,41.5193,41.5623,54226.0
2020-03-11 14:50:00,48.34,48.45,48.19,48.24,71110.0,41.5623,41.6569,41.4334,41.4763,71110.0
2020-03-11 15:00:00,48.21,48.25,47.68,47.73,51503.0,41.4506,41.4849,40.9949,41.0379,51503.0
2020-03-11 15:10:00,47.73,47.92,47.61,47.79,60199.0,41.0379,41.2012,40.9347,41.0894,60199.0
2020-03-11 15:20:00,47.8,48.06,47.65,48.0,87588.0,41.098,41.3216,40.9691,41.27,87588.0
2020-03-11 15:30:00,47.98,48.51,47.94,48.4,83986.0,41.2528,41.7085,41.2184,41.6139,83986.0
2020-03-11 15:40:00,48.4,48.97,48.4,48.83,192071.0,41.6139,42.104,41.6139,41.9836,192071.0
2020-03-11 15:50:00,48.88,48.92,48.47,48.65,293234.0,42.0266,42.061,41.6741,41.8289,293234.0
2020-03-12 09:30:00,45.75,46.0,45.14,45.15,61178.0,39.3355,39.5504,38.811,38.8196,61178.0
2020-03-12 09:40:00,45.15,45.15,45.15,45.15,0.0,38.8196,38.8196,38.8196,38.8196,0.0
2020-03-12 09:50:00,45.0,45.73,43.51,45.54,65119.0,38.6906,39.3183,37.4095,39.1549,65119.0
2020-03-12 10:00:00,45.37,45.37,44.2,44.27,66943.0,39.0087,39.0087,38.0028,38.063,66943.0
2020-03-12 10:10:00,44.26,44.57,44.1,44.24,76812.0,38.0544,38.3209,37.9168,38.0372,76812.0
2020-03-12 10:20:00,44.28,44.76,44.07,44.67,71721.0,38.0716,38.4843,37.891,38.4069,71721.0
2020-03-12 10:30:00,44.67,45.11,44.65,44.78,157681.0,38.4069,38.7852,38.3897,38.5015,157681.0
2020-03-12 10:40:00,44.77,45.0,44.3,44.41,83744.0,38.4929,38.6906,38.0888,38.1833,83744.0
2020-03-12 10:50:00,44.39,44.81,44.32,44.53,76543.0,38.1662,38.5273,38.106,38.2865,76543.0
2020-03-12 11:00:00,44.53,44.53,43.76,43.84,75041.0,38.2865,38.2865,37.6245,37.6933,75041.0
2020-03-12 11:10:00,43.83,43.86,43.32,43.61,71837.0,37.6847,37.7105,37.2462,37.4955,71837.0
2020-03-12 11:20:00,43.67,44.13,43.4,44.01,79569.0,37.5471,37.9426,37.315,37.8394,79569.0
2020-03-12 11:30:00,44.04,44.45,43.87,43.9,43836.0,37.8652,38.2177,37.7191,37.7449,43836.0
2020-03-12 11:40:00,43.94,44.02,43.74,43.78,82963.0,37.7792,37.848,37.6073,37.6417,82963.0
2020-03-12 11:50:00,43.77,43.77,43.4,43.72,45274.0,37.6331,37.6331,37.315,37.5901,45274.0
2020-03-12 12:00:00,43.74,43.89,43.5,43.59,50763.0,37.6073,37.7363,37.4009,37.4783,50763.0
2020-03-12 12:10:00,43.55,43.6,43.24,43.42,110686.0,37.4439,37.4869,37.1774,37.3322,110686.0
2020-03-12 12:20:00,43.39,44.06,43.36,43.92,53440.0,37.3064,37.8824,37.2806,37.762,53440.0
2020-03-12 12:30:00,43.91,43.92,43.58,43.59,44693.0,37.7535,37.762,37.4697,37.4783,44693.0
2020-03-12 12:40:00,43.61,43.65,43.32,43.4,34834.0,37.4955,37.5299,37.2462,37.315,34834.0
2020-03-12 12:50:00,43.41,45.61,43.32,45.43,103107.0,37.3236,39.2151,37.2462,39.0603,103107.0
2020-03-12 13:00:00,45.39,45.97,44.98,45.25,65357.0,39.0259,39.5246,38.6734,38.9056,65357.0
2020-03-12 13:10:00,45.34,45.34,44.19,44.51,47683.0,38.983,38.983,37.9942,38.2693,47683.0
2020-03-12 13:20:00,44.58,44.69,44.26,44.49,78763.0,38.3295,38.4241,38.0544,38.2521,78763.0
2020-03-12 13:30:00,44.48,44.64,43.41,43.47,66568.0,38.2435,38.3811,37.3236,37.3751,66568.0
2020-03-12 13:40:00,43.45,43.76,43.32,43.69,60837.0,37.3579,37.6245,37.2462,37.5643,60837.0
2020-03-12 13:50:00,43.71,44.19,43.49,44.13,36079.0,37.5815,37.9942,37.3923,37.9426,36079.0
2020-03-12 14:00:00,44.13,44.22,43.66,43.91,49285.0,37.9426,38.02,37.5385,37.7535,49285.0
2020-03-12 14:10:00,43.91,43.93,43.43,43.49,39997.0,37.7535,37.7706,37.3408,37.3923,39997.0
2020-03-12 14:20:00,43.49,43.55,43.11,43.34,43330.0,37.3923,37.4439,37.0656,37.2634,43330.0
2020-03-12 14:30:00,43.33,43.44,42.92,43.01,57565.0,37.2548,37.3493,36.9023,36.9796,57565.0
2020-03-12 14:40:00,42.94,43.4,42.94,43.28,100417.0,36.9195,37.315,36.9195,37.2118,100417.0
2020-03-12 14:50:00,43.27,43.37,42.91,42.92,65837.0,37.2032,37.2892,36.8937,36.9023,65837.0
2020-03-12 15:00:00,42.93,43.24,42.91,43.15,70035.0,36.9109,37.1774,36.8937,37.1,70035.0
2020-03-12 15:10:00,43.11,43.31,42.73,42.76,89902.0,37.0656,37.2376,36.7389,36.7647,89902.0
2020-03-12 15:20:00,42.76,42.93,42.66,42.71,92536.0,36.7647,36.9109,36.6787,36.7217,92536.0
2020-03-12 15:30:00,42.73,42.94,42.66,42.93,98927.0,36.7389,36.9195,36.6787,36.9109,98927.0
2020-03-12 15:40:00,42.9,43.32,42.66,43.18,160945.0,36.8851,37.2462,36.6787,37.1258,160945.0
2020-03-12 15:50:00,43.2,43.69,42.36,42.39,422551.0,37.143,37.5643,36.4208,36.4466,422551.0
2020-03-13 09:30:00,44.38,45.02,43.17,44.15,96600.0,38.1576,38.7078,37.1172,37.9598,96600.0
2020-03-13 09:40:00,44.0,44.33,43.59,43.91,34709.0,37.8308,38.1146,37.4783,37.7535,34709.0
2020-03-13 09:50:00,43.87,43.95,43.62,43.81,64059.0,37.7191,37.7878,37.5041,37.6675,64059.0
2020-03-13 10:00:00,43.68,43.89,43.51,43.55,64679.0,37.5557,37.7363,37.4095,37.4439,64679.0
2020-03-13 10:10:00,43.57,44.17,43.32,44.12,50789.0,37.4611,37.977,37.2462,37.934,50789.0
2020-03-13 10:20:00,44.09,44.21,43.57,43.67,96001.0,37.9082,38.0114,37.4611,37.5471,96001.0
2020-03-13 10:30:00,43.66,43.82,43.37,43.49,88453.0,37.5385,37.6761,37.2892,37.3923,88453.0
2020-03-13 10:40:00,43.51,43.87,43.44,43.47,92256.0,37.4095,37.7191,37.3493,37.3751,92256.0
2020-03-13 10:50:00,43.48,43.78,43.47,43.55,69180.0,37.3837,37.6417,37.3751,37.4439,69180.0
2020-03-13 11:00:00,43.56,43.8,43.56,43.78,76092.0,37.4525,37.6589,37.4525,37.6417,76092.0
2020-03-13 11:10:00,43.78,43.8,43.51,43.56,52372.0,37.6417,37.6589,37.4095,37.4525,52372.0
2020-03-13 11:20:00,43.66,43.8,43.23,43.23,69168.0,37.5385,37.6589,37.1688,37.1688,69168.0
2020-03-13 11:30:00,43.25,43.36,42.73,42.9,49462.0,37.186,37.2806,36.7389,36.8851,49462.0
2020-03-13 11:40:00,42.91,42.96,42.56,42.69,42854.0,36.8937,36.9366,36.5927,36.7045,42854.0
2020-03-13 11:50:00,42.64,43.33,42.61,43.16,67566.0,36.6615,37.2548,36.6357,37.1086,67566.0
2020-03-13 12:00:00,43.12,43.16,42.65,42.81,57935.0,37.0742,37.1086,36.6701,36.8077,57935.0
2020-03-13 12:10:00,42.78,43.17,42.63,43.04,73915.0,36.7819,37.1172,36.6529,37.0054,73915.0
2020-03-13 12:20:00,43.05,43.21,42.92,43.21,65873.0,37.014,37.1516,36.9023,37.1516,65873.0
2020-03-13 12:30:00,43.16,43.74,43.16,43.68,54207.0,37.1086,37.6073,37.1086,37.5557,54207.0
2020-03-13 12:40:00,43.7,44.7,43.68,44.66,81544.0,37.5729,38.4327,37.5557,38.3983,81544.0
2020-03-13 12:50:00,44.7,45.0,44.59,44.81,78794.0,38.4327,38.6906,38.3381,38.5273,78794.0
2020-03-13 13:00:00,44.81,44.89,44.1,44.33,71852.0,38.5273,38.596,37.9168,38.1146,71852.0
2020-03-13 13:10:00,44.34,45.22,44.24,45.22,57389.0,38.1232,38.8798,38.0372,38.8798,57389.0
2020-03-13 13:20:00,45.23,45.63,45.21,45.43,64353.0,38.8884,39.2323,38.8712,39.0603,64353.0
2020-03-13 13:30:00,45.41,45.63,45.13,45.42,48770.0,39.0431,39.2323,38.8024,39.0517,48770.0
2020-03-13 13:40:00,45.44,45.89,45.4,45.53,72399.0,39.0689,39.4558,39.0345,39.1463,72399.0
2020-03-13 13:50:00,45.56,45.75,45.43,45.65,38831.0,39.1721,39.3355,39.0603,39.2495,38831.0
2020-03-13 14:00:00,45.66,45.79,45.31,45.48,54327.0,39.2581,39.3699,38.9572,39.1033,54327.0
2020-03-13 14:10:00,45.48,45.6,45.24,45.34,67807.0,39.1033,39.2065,38.897,38.983,67807.0
2020-03-13 14:20:00,45.36,45.44,45.07,45.13,43221.0,39.0001,39.0689,38.7508,38.8024,43221.0
2020-03-13 14:30:00,45.13,45.17,44.54,44.57,61865.0,38.8024,38.8368,38.2951,38.3209,61865.0
2020-03-13 14:40:00,44.57,45.2,44.48,45.16,40173.0,38.3209,38.8626,38.2435,38.8282,40173.0
2020-03-13 14:50:00,45.14,45.45,44.99,45.38,58776.0,38.811,39.0775,38.682,39.0173,58776.0
2020-03-13 15:00:00,45.32,45.81,45.31,45.55,66212.0,38.9658,39.3871,38.9572,39.1635,66212.0
2020-03-13 15:10:00,45.56,45.89,45.42,45.82,80113.0,39.1721,39.4558,39.0517,39.3957,80113.0
2020-03-13 15:20:00,45.84,46.25,45.7,46.08,132334.0,39.4128,39.7654,39.2925,39.6192,132334.0
2020-03-13 15:30:00,46.09,46.13,45.13,45.87,159196.0,39.6278,39.6622,38.8024,39.4386,159196.0
2020-03-13 15:40:00,45.85,46.95,45.76,46.78,144152.0,39.4214,40.3672,39.3441,40.2211,144152.0
2020-03-13 15:50:00,46.88,47.75,46.81,47.61,366926.0,40.307,41.055,40.2468,40.9347,366926.0
2020-03-16 09:30:00,43.8,43.8,43.8,43.8,0.0,37.6589,37.6589,37.6589,37.6589,0.0
2020-03-16 09:40:00,42.59,43.45,42.59,43.0,46782.0,36.6185,37.3579,36.6185,36.971,46782.0
2020-03-16 09:50:00,43.04,43.86,42.21,42.83,57369.0,37.0054,37.7105,36.2918,36.8249,57369.0
2020-03-16 10:00:00,42.7,43.2,42.16,43.1,64917.0,36.7131,37.143,36.2488,37.057,64917.0
2020-03-16 10:10:00,43.23,43.69,43.05,43.11,101952.0,37.1688,37.5643,37.014,37.0656,101952.0
2020-03-16 10:20:00,43.07,44.27,42.93,43.95,57307.0,37.0312,38.063,36.9109,37.7878,57307.0
2020-03-16 10:30:00,43.97,45.18,43.95,45.18,39866.0,37.805,38.8454,37.7878,38.8454,39866.0
2020-03-16 10:40:00,45.35,46.11,45.21,45.7,39394.0,38.9916,39.645,38.8712,39.2925,39394.0
2020-03-16 10:50:00,45.7,45.84,44.93,45.43,88535.0,39.2925,39.4128,38.6304,39.0603,88535.0
2020-03-16 11:00:00,45.51,45.79,45.26,45.6,28628.0,39.1291,39.3699,38.9142,39.2065,28628.0
2020-03-16 11:10:00,45.73,46.51,45.73,46.06,51914.0,39.3183,39.9889,39.3183,39.602,51914.0
2020-03-16 11:20:00,46.1,46.46,45.93,46.27,45122.0,39.6364,39.9459,39.4902,39.7826,45122.0
2020-03-16 11:30:00,46.32,46.32,45.5,45.58,49483.0,39.8255,39.8255,39.1205,39.1893,49483.0
2020-03-16 11:40:00,45.63,45.8,44.94,45.41,53067.0,39.2323,39.3785,38.639,39.0431,53067.0
2020-03-16 11:50:00,45.47,45.67,45.27,45.67,72040.0,39.0947,39.2667,38.9228,39.2667,72040.0
2020-03-16 12:00:00,45.67,46.34,45.6,46.16,64031.0,39.2667,39.8427,39.2065,39.688,64031.0
2020-03-16 12:10:00,46.14,46.51,45.74,45.78,61984.0,39.6708,39.9889,39.3269,39.3613,61984.0
2020-03-16 12:20:00,45.77,46.44,45.77,46.1,48654.0,39.3527,39.9287,39.3527,39.6364,48654.0
2020-03-16 12:30:00,46.14,46.87,46.14,46.69,42621.0,39.6708,40.2984,39.6708,40.1437,42621.0
2020-03-16 12:40:00,46.66,46.72,45.96,45.98,82529.0,40.1179,40.1695,39.516,39.5332,82529.0
2020-03-16 12:50:00,45.96,45.97,45.39,45.69,32918.0,39.516,39.5246,39.0259,39.2839,32918.0
2020-03-16 13:00:00,45.7,45.95,45.63,45.84,35415.0,39.2925,39.5074,39.2323,39.4128,35415.0
2020-03-16 13:10:00,45.81,46.45,45.8,46.08,26484.0,39.3871,39.9373,39.3785,39.6192,26484.0
2020-03-16 13:20:00,45.99,46.35,45.86,46.02,31336.0,39.5418,39.8513,39.43,39.5676,31336.0
2020-03-16 13:30:00,45.97,46.04,45.5,45.57,36491.0,39.5246,39.5848,39.1205,39.1807,36491.0
2020-03-16 13:40:00,45.61,45.68,45.51,45.57,28947.0,39.2151,39.2753,39.1291,39.1807,28947.0
2020-03-16 13:50:00,45.59,45.81,45.59,45.72,59081.0,39.1979,39.3871,39.1979,39.3097,59081.0
2020-03-16 14:00:00,45.71,45.71,45.22,45.31,36901.0,39.3011,39.3011,38.8798,38.9572,36901.0
2020-03-16 14:10:00,45.34,45.58,45.3,45.38,42051.0,38.983,39.1893,38.9486,39.0173,42051.0
2020-03-16 14:20:00,45.37,45.48,45.11,45.47,55091.0,39.0087,39.1033,38.7852,39.0947,55091.0
2020-03-16 14:30:00,45.48,46.56,45.47,46.11,53622.0,39.1033,40.0319,39.0947,39.645,53622.0
2020-03-16 14:40:00,46.04,46.09,45.75,45.95,58900.0,39.5848,39.6278,39.3355,39.5074,58900.0
2020-03-16 14:50:00,45.97,46.49,45.94,46.31,40394.0,39.5246,39.9717,39.4988,39.8169,40394.0
2020-03-16 15:00:00,46.36,46.68,46.16,46.28,48657.0,39.8599,40.1351,39.688,39.7912,48657.0
2020-03-16 15:10:00,46.29,46.41,46.09,46.21,50634.0,39.7998,39.9029,39.6278,39.731,50634.0
2020-03-16 15:20:00,46.2,46.25,45.54,45.55,71080.0,39.7224,39.7654,39.1549,39.1635,71080.0
2020-03-16 15:30:00,45.55,45.55,44.77,45.04,131806.0,39.1635,39.1635,38.4929,38.725,131806.0
2020-03-16 15:40:00,45.04,45.7,44.89,45.31,134492.0,38.725,39.2925,38.596,38.9572,134492.0
2020-03-16 15:50:00,45.27,45.3,43.93,44.22,443333.0,38.9228,38.9486,37.7706,38.02,443333.0
2020-03-17 09:30:00,44.92,45.91,44.55,44.61,59682.0,38.6218,39.473,38.3037,38.3553,59682.0
2020-03-17 09:40:00,44.59,45.32,44.51,44.57,56533.0,38.3381,38.9658,38.2693,38.3209,56533.0
2020-03-17 09:50:00,44.62,44.65,43.73,43.75,87623.0,38.3639,38.3897,37.5987,37.6159,87623.0
2020-03-17 10:00:00,43.72,44.58,43.6,44.44,79564.0,37.5901,38.3295,37.4869,38.2091,79564.0
2020-03-17 10:10:00,44.44,45.1,44.44,44.97,77367.0,38.2091,38.7766,38.2091,38.6648,77367.0
2020-03-17 10:20:00,44.97,45.88,44.96,45.73,90825.0,38.6648,39.4472,38.6562,39.3183,90825.0
2020-03-17 10:30:00,45.72,45.83,45.05,45.08,45336.0,39.3097,39.4043,38.7336,38.7594,45336.0
2020-03-17 10:40:00,45.09,45.83,45.04,45.15,169503.0,38.768,39.4043,38.725,38.8196,169503.0
2020-03-17 10:50:00,45.24,45.42,44.84,45.35,53452.0,38.897,39.0517,38.5531,38.9916,53452.0
2020-03-17 11:00:00,45.38,45.7,45.24,45.7,75369.0,39.0173,39.2925,38.897,39.2925,75369.0
2020-03-17 11:10:00,45.72,46.16,45.65,45.96,181552.0,39.3097,39.688,39.2495,39.516,181552.0
2020-03-17 11:20:00,45.97,46.27,45.7,45.91,73556.0,39.5246,39.7826,39.2925,39.473,73556.0
2020-03-17 11:30:00,45.91,46.34,45.68,45.79,54502.0,39.473,39.8427,39.2753,39.3699,54502.0
2020-03-17 11:40:00,45.75,46.22,45.75,46.22,38208.0,39.3355,39.7396,39.3355,39.7396,38208.0
2020-03-17 11:50:00,46.19,46.32,45.97,46.23,32132.0,39.7138,39.8255,39.5246,39.7482,32132.0
2020-03-17 12:00:00,46.24,46.88,46.13,46.88,58433.0,39.7568,40.307,39.6622,40.307,58433.0
2020-03-17 12:10:00,46.87,47.24,46.83,47.09,65429.0,40.2984,40.6166,40.264,40.4876,65429.0
2020-03-17 12:20:00,47.14,47.2,46.29,46.67,45945.0,40.5306,40.5822,39.7998,40.1265,45945.0
2020-03-17 12:30:00,46.66,46.86,46.35,46.47,40584.0,40.1179,40.2898,39.8513,39.9545,40584.0
2020-03-17 12:40:00,46.47,46.51,46.2,46.3,38703.0,39.9545,39.9889,39.7224,39.8084,38703.0
2020-03-17 12:50:00,46.3,46.33,45.9,46.13,36968.0,39.8084,39.8341,39.4644,39.6622,36968.0
2020-03-17 13:00:00,46.17,46.52,46.1,46.16,47423.0,39.6966,39.9975,39.6364,39.688,47423.0
2020-03-17 13:10:00,46.18,46.18,45.53,45.85,35951.0,39.7052,39.7052,39.1463,39.4214,35951.0
2020-03-17 13:20:00,45.87,46.3,45.77,46.3,30076.0,39.4386,39.8084,39.3527,39.8084,30076.0
2020-03-17 13:30:00,46.24,46.57,45.96,46.48,37990.0,39.7568,40.0405,39.516,39.9631,37990.0
2020-03-17 13:40:00,46.44,47.04,46.44,46.99,36405.0,39.9287,40.4446,39.9287,40.4016,36405.0
2020-03-17 13:50:00,46.96,47.2,46.81,47.15,37637.0,40.3758,40.5822,40.2468,40.5392,37637.0
2020-03-17 14:00:00,47.14,48.2,46.97,47.85,58434.0,40.5306,41.442,40.3844,41.141,58434.0
2020-03-17 14:10:00,47.8,48.17,47.68,48.15,43085.0,41.098,41.4162,40.9949,41.399,43085.0
2020-03-17 14:20:00,48.14,48.14,47.28,47.91,37559.0,41.3904,41.3904,40.6509,41.1926,37559.0
2020-03-17 14:30:00,47.93,48.54,47.93,48.33,45101.0,41.2098,41.7343,41.2098,41.5537,45101.0
2020-03-17 14:40:00,48.32,48.55,47.37,47.47,49047.0,41.5451,41.7429,40.7283,40.8143,49047.0
2020-03-17 14:50:00,47.48,47.79,47.12,47.64,44386.0,40.8229,41.0894,40.5134,40.9605,44386.0
2020-03-17 15:00:00,47.62,47.71,46.85,47.54,57170.0,40.9433,41.0207,40.2812,40.8745,57170.0
2020-03-17 15:10:00,47.5,47.56,47.04,47.13,64184.0,40.8401,40.8917,40.4446,40.522,64184.0
2020-03-17 15:20:00,47.04,47.16,46.64,46.69,80476.0,40.4446,40.5478,40.1007,40.1437,80476.0
2020-03-17 15:30:00,46.71,47.55,46.64,47.39,102251.0,40.1609,40.8831,40.1007,40.7455,102251.0
2020-03-17 15:40:00,47.37,47.69,47.13,47.16,124849.0,40.7283,41.0035,40.522,40.5478,124849.0
2020-03-17 15:50:00,47.18,47.89,46.98,47.76,396539.0,40.565,41.1754,40.393,41.0636,396539.0
2020-03-18 09:30:00,45.1,45.82,45.06,45.32,113271.0,38.7766,39.3957,38.7422,38.9658,113271.0
2020-03-18 09:40:00,45.29,46.1,45.29,45.97,82441.0,38.94,39.6364,38.94,39.5246,82441.0
2020-03-18 09:50:00,45.91,47.7,45.9,47.27,42730.0,39.473,41.0121,39.4644,40.6423,42730.0
2020-03-18 10:00:00,47.51,48.64,47.45,48.32,116882.0,40.8487,41.8203,40.7971,41.5451,116882.0
2020-03-18 10:10:00,48.25,48.88,48.21,48.45,102193.0,41.4849,42.0266,41.4506,41.6569,102193.0
2020-03-18 10:20:00,48.41,48.61,47.92,48.4,104991.0,41.6225,41.7945,41.2012,41.6139,104991.0
2020-03-18 10:30:00,48.38,48.75,47.97,48.43,54739.0,41.5967,41.9148,41.2442,41.6397,54739.0
2020-03-18 10:40:00,48.46,49.19,48.46,48.78,37389.0,41.6655,42.2931,41.6655,41.9406,37389.0
2020-03-18 10:50:00,48.81,48.84,48.27,48.29,153226.0,41.9664,41.9922,41.5021,41.5193,153226.0
2020-03-18 11:00:00,48.35,48.36,47.4,47.4,45238.0,41.5709,41.5795,40.7541,40.7541,45238.0
2020-03-18 11:10:00,47.41,47.44,46.18,46.5,43425.0,40.7627,40.7885,39.7052,39.9803,43425.0
2020-03-18 11:20:00,46.54,46.66,46.14,46.44,84448.0,40.0147,40.1179,39.6708,39.9287,84448.0
2020-03-18 11:30:00,46.44,46.7,46.24,46.38,46194.0,39.9287,40.1523,39.7568,39.8771,46194.0
2020-03-18 11:40:00,46.4,46.44,45.85,45.87,71031.0,39.8943,39.9287,39.4214,39.4386,71031.0
2020-03-18 11:50:00,45.89,45.93,45.31,45.73,119216.0,39.4558,39.4902,38.9572,39.3183,119216.0
2020-03-18 12:00:00,45.6,46.37,45.37,46.0,57308.0,39.2065,39.8685,39.0087,39.5504,57308.0
2020-03-18 12:10:00,46.0,46.4,45.63,45.69,85691.0,39.5504,39.8943,39.2323,39.2839,85691.0
2020-03-18 12:20:00,45.73,45.77,45.18,45.48,87614.0,39.3183,39.3527,38.8454,39.1033,87614.0
2020-03-18 12:30:00,45.49,45.51,44.74,45.02,51330.0,39.1119,39.1291,38.4671,38.7078,51330.0
2020-03-18 12:40:00,44.98,45.1,44.77,45.02,59898.0,38.6734,38.7766,38.4929,38.7078,59898.0
2020-03-18 12:50:00,45.0,45.12,44.79,44.82,23764.0,38.6906,38.7938,38.5101,38.5359,23764.0
2020-03-18 13:00:00,44.82,44.82,44.82,44.82,0.0,38.5359,38.5359,38.5359,38.5359,0.0
2020-03-18 13:10:00,44.78,45.07,44.03,44.26,49805.0,38.5015,38.7508,37.8566,38.0544,49805.0
2020-03-18 13:20:00,44.23,44.34,42.65,42.67,59346.0,38.0286,38.1232,36.6701,36.6873,59346.0
2020-03-18 13:30:00,42.55,42.69,41.5,42.66,55914.0,36.5841,36.7045,35.6814,36.6787,55914.0
2020-03-18 13:40:00,42.62,43.95,42.46,43.95,76490.0,36.6443,37.7878,36.5068,37.7878,76490.0
2020-03-18 13:50:00,43.95,44.32,43.68,44.03,118673.0,37.7878,38.106,37.5557,37.8566,118673.0
2020-03-18 14:00:00,44.04,44.18,43.7,43.79,35509.0,37.8652,37.9856,37.5729,37.6503,35509.0
2020-03-18 14:10:00,43.79,43.8,42.62,42.65,39335.0,37.6503,37.6589,36.6443,36.6701,39335.0
2020-03-18 14:20:00,42.62,42.72,42.14,42.72,36248.0,36.6443,36.7303,36.2316,36.7303,36248.0
2020-03-18 14:30:00,42.67,44.08,42.63,43.98,44694.0,36.6873,37.8996,36.6529,37.8136,44694.0
2020-03-18 14:40:00,43.98,45.24,43.94,45.24,94904.0,37.8136,38.897,37.7792,38.897,94904.0
2020-03-18 14:50:00,45.15,45.7,44.89,45.7,73862.0,38.8196,39.2925,38.596,39.2925,73862.0
2020-03-18 15:00:00,45.69,46.05,45.38,45.9,88659.0,39.2839,39.5934,39.0173,39.4644,88659.0
2020-03-18 15:10:00,45.95,47.17,45.93,46.96,138010.0,39.5074,40.5564,39.4902,40.3758,138010.0
2020-03-18 15:20:00,47.0,47.12,45.36,45.42,118968.0,40.4102,40.5134,39.0001,39.0517,118968.0
2020-03-18 15:30:00,45.37,45.83,44.0,44.44,87137.0,39.0087,39.4043,37.8308,38.2091,87137.0
2020-03-18 15:40:00,44.44,45.34,44.44,45.18,91075.0,38.2091,38.983,38.2091,38.8454,91075.0
2020-03-18 15:50:00,45.15,45.96,44.5,45.7,224125.0,38.8196,39.516,38.2607,39.2925,224125.0
2020-03-19 09:30:00,45.16,45.42,44.35,45.26,37952.0,38.8282,39.0517,38.1318,38.9142,37952.0
2020-03-19 09:40:00,45.34,45.56,44.58,45.33,37495.0,38.983,39.1721,38.3295,38.9744,37495.0
2020-03-19 09:50:00,45.43,46.33,45.42,46.08,67499.0,39.0603,39.8341,39.0517,39.6192,67499.0
2020-03-19 10:00:00,46.06,46.31,45.66,46.02,31427.0,39.602,39.8169,39.2581,39.5676,31427.0
2020-03-19 10:10:00,46.12,46.24,44.7,44.7,47237.0,39.6536,39.7568,38.4327,38.4327,47237.0
2020-03-19 10:20:00,45.0,45.13,44.41,45.13,27098.0,38.6906,38.8024,38.1833,38.8024,27098.0
2020-03-19 10:30:00,45.21,45.21,43.52,43.67,46651.0,38.8712,38.8712,37.4181,37.5471,46651.0
2020-03-19 10:40:00,43.69,43.83,43.16,43.75,23027.0,37.5643,37.6847,37.1086,37.6159,23027.0
2020-03-19 10:50:00,43.89,44.12,43.36,43.36,43838.0,37.7363,37.934,37.2806,37.2806,43838.0
2020-03-19 11:00:00,43.39,44.15,43.28,44.04,34070.0,37.3064,37.9598,37.2118,37.8652,34070.0
2020-03-19 11:10:00,44.02,44.45,43.5,43.81,38836.0,37.848,38.2177,37.4009,37.6675,38836.0
2020-03-19 11:20:00,43.75,44.21,43.66,44.21,46295.0,37.6159,38.0114,37.5385,38.0114,46295.0
2020-03-19 11:30:00,44.14,44.88,43.8,44.76,86628.0,37.9512,38.5874,37.6589,38.4843,86628.0
2020-03-19 11:40:00,44.76,44.95,44.29,44.61,44925.0,38.4843,38.6476,38.0802,38.3553,44925.0
2020-03-19 11:50:00,44.64,44.94,43.9,43.9,67768.0,38.3811,38.639,37.7449,37.7449,67768.0
2020-03-19 12:00:00,44.08,44.08,43.41,43.41,42462.0,37.8996,37.8996,37.3236,37.3236,42462.0
2020-03-19 12:10:00,43.41,43.86,43.27,43.75,38313.0,37.3236,37.7105,37.2032,37.6159,38313.0
2020-03-19 12:20:00,43.77,44.03,43.3,43.55,45834.0,37.6331,37.8566,37.229,37.4439,45834.0
2020-03-19 12:30:00,43.55,43.64,42.12,42.64,57068.0,37.4439,37.5213,36.2144,36.6615,57068.0
2020-03-19 12:40:00,42.61,43.44,42.56,43.15,64630.0,36.6357,37.3493,36.5927,37.1,64630.0
2020-03-19 12:50:00,43.11,43.57,42.64,42.65,42223.0,37.0656,37.4611,36.6615,36.6701,42223.0
2020-03-19 13:00:00,42.83,43.19,42.62,42.92,34377.0,36.8249,37.1344,36.6443,36.9023,34377.0
2020-03-19 13:10:00,42.89,43.07,42.62,42.84,29483.0,36.8765,37.0312,36.6443,36.8335,29483.0
2020-03-19 13:20:00,42.83,43.86,42.81,43.86,28608.0,36.8249,37.7105,36.8077,37.7105,28608.0
2020-03-19 13:30:00,43.88,44.49,43.76,44.27,28256.0,37.7277,38.2521,37.6245,38.063,28256.0
2020-03-19 13:40:00,44.32,44.56,44.12,44.39,27133.0,38.106,38.3123,37.934,38.1662,27133.0
2020-03-19 13:50:00,44.39,44.85,44.14,44.14,29886.0,38.1662,38.5617,37.9512,37.9512,29886.0
2020-03-19 14:00:00,44.13,44.29,43.77,44.07,53568.0,37.9426,38.0802,37.6331,37.891,53568.0
2020-03-19 14:10:00,44.05,44.44,43.79,44.28,38371.0,37.8738,38.2091,37.6503,38.0716,38371.0
2020-03-19 14:20:00,44.28,44.47,44.0,44.14,34752.0,38.0716,38.2349,37.8308,37.9512,34752.0
2020-03-19 14:30:00,44.13,44.76,44.09,44.58,38411.0,37.9426,38.4843,37.9082,38.3295,38411.0
2020-03-19 14:40:00,44.62,44.85,44.49,44.7,42213.0,38.3639,38.5617,38.2521,38.4327,42213.0
2020-03-19 14:50:00,44.7,44.76,44.32,44.66,41254.0,38.4327,38.4843,38.106,38.3983,41254.0
2020-03-19 15:00:00,44.61,44.64,44.01,44.01,29445.0,38.3553,38.3811,37.8394,37.8394,29445.0
2020-03-19 15:10:00,44.05,44.49,43.82,44.15,42166.0,37.8738,38.2521,37.6761,37.9598,42166.0
2020-03-19 15:20:00,44.2,44.85,44.07,44.56,55596.0,38.0028,38.5617,37.891,38.3123,55596.0
2020-03-19 15:30:00,44.58,44.8,43.79,43.95,61490.0,38.3295,38.5187,37.6503,37.7878,61490.0
2020-03-19 15:40:00,43.97,44.7,43.86,44.07,76462.0,37.805,38.4327,37.7105,37.891,76462.0
2020-03-19 15:50:00,44.05,44.41,43.43,43.82,212201.0,37.8738,38.1833,37.3408,37.6761,212201.0
2020-03-20 09:30:00,44.83,46.07,44.37,45.11,239889.0,38.5445,39.6106,38.149,38.7852,239889.0
2020-03-20 09:40:00,44.93,45.23,43.51,43.55,74220.0,38.6304,38.8884,37.4095,37.4439,74220.0
2020-03-20 09:50:00,43.55,44.2,43.22,43.94,69977.0,37.4439,38.0028,37.1602,37.7792,69977.0
2020-03-20 10:00:00,43.94,44.69,43.94,44.62,73097.0,37.7792,38.4241,37.7792,38.3639,73097.0
2020-03-20 10:10:00,44.62,44.63,44.2,44.49,32684.0,38.3639,38.3725,38.0028,38.2521,32684.0
2020-03-20 10:20:00,44.46,45.06,44.32,45.01,65645.0,38.2263,38.7422,38.106,38.6992,65645.0
2020-03-20 10:30:00,45.08,45.98,45.08,45.9,39306.0,38.7594,39.5332,38.7594,39.4644,39306.0
2020-03-20 10:40:00,45.92,46.07,45.39,45.71,41900.0,39.4816,39.6106,39.0259,39.3011,41900.0
2020-03-20 10:50:00,45.7,45.95,45.61,45.86,34995.0,39.2925,39.5074,39.2151,39.43,34995.0
2020-03-20 11:00:00,45.83,45.91,45.2,45.52,30633.0,39.4043,39.473,38.8626,39.1377,30633.0
2020-03-20 11:10:00,45.58,45.62,44.43,44.51,40562.0,39.1893,39.2237,38.2005,38.2693,40562.0
2020-03-20 11:20:00,44.5,44.5,43.51,43.75,42427.0,38.2607,38.2607,37.4095,37.6159,42427.0
2020-03-20 11:30:00,43.62,44.28,43.62,44.23,56793.0,37.5041,38.0716,37.5041,38.0286,56793.0
2020-03-20 11:40:00,44.16,44.68,44.06,44.59,27300.0,37.9684,38.4155,37.8824,38.3381,27300.0
2020-03-20 11:50:00,44.59,44.75,44.36,44.55,33105.0,38.3381,38.4757,38.1404,38.3037,33105.0
2020-03-20 12:00:00,44.5,44.66,43.44,43.47,30247.0,38.2607,38.3983,37.3493,37.3751,30247.0
2020-03-20 12:10:00,43.55,43.67,43.16,43.22,69303.0,37.4439,37.5471,37.1086,37.1602,69303.0
2020-03-20 12:20:00,43.26,43.46,43.1,43.26,33546.0,37.1946,37.3665,37.057,37.1946,33546.0
2020-03-20 12:30:00,43.27,43.96,43.27,43.79,54273.0,37.2032,37.7964,37.2032,37.6503,54273.0
2020-03-20 12:40:00,43.79,44.31,43.4,44.13,31875.0,37.6503,38.0974,37.315,37.9426,31875.0
2020-03-20 12:50:00,44.15,44.24,43.49,43.63,53537.0,37.9598,38.0372,37.3923,37.5127,53537.0
2020-03-20 13:00:00,43.59,44.06,43.55,43.93,28227.0,37.4783,37.8824,37.4439,37.7706,28227.0
2020-03-20 13:10:00,43.95,44.05,43.65,43.89,76126.0,37.7878,37.8738,37.5299,37.7363,76126.0
2020-03-20 13:20:00,43.85,43.92,43.24,43.41,47080.0,37.7019,37.762,37.1774,37.3236,47080.0
2020-03-20 13:30:00,43.51,44.1,43.51,43.91,32243.0,37.4095,37.9168,37.4095,37.7535,32243.0
2020-03-20 13:40:00,43.92,44.08,43.69,43.75,39502.0,37.762,37.8996,37.5643,37.6159,39502.0
2020-03-20 13:50:00,43.7,43.97,43.63,43.97,19065.0,37.5729,37.805,37.5127,37.805,19065.0
2020-03-20 14:00:00,43.97,44.11,43.67,43.67,37689.0,37.805,37.9254,37.5471,37.5471,37689.0
2020-03-20 14:10:00,43.73,43.74,43.3,43.42,24796.0,37.5987,37.6073,37.229,37.3322,24796.0
2020-03-20 14:20:00,43.45,43.75,43.16,43.36,41833.0,37.3579,37.6159,37.1086,37.2806,41833.0
2020-03-20 14:30:00,43.47,43.84,43.35,43.64,29314.0,37.3751,37.6933,37.272,37.5213,29314.0
2020-03-20 14:40:00,43.72,43.83,43.33,43.36,51531.0,37.5901,37.6847,37.2548,37.2806,51531.0
2020-03-20 14:50:00,43.43,43.55,42.58,42.67,74869.0,37.3408,37.4439,36.6099,36.6873,74869.0
2020-03-20 15:00:00,42.75,43.1,42.41,42.97,55583.0,36.7561,37.057,36.4638,36.9452,55583.0
2020-03-20 15:10:00,42.98,43.05,42.3,42.41,54622.0,36.9538,37.014,36.3692,36.4638,54622.0
2020-03-20 15:20:00,42.65,43.19,42.62,43.08,106307.0,36.6701,37.1344,36.6443,37.0398,106307.0
2020-03-20 15:30:00,43.11,43.79,43.06,43.64,97493.0,37.0656,37.6503,37.0226,37.5213,97493.0
2020-03-20 15:40:00,43.62,43.89,42.89,43.08,107691.0,37.5041,37.7363,36.8765,37.0398,107691.0
2020-03-20 15:50:00,43.12,43.54,42.88,43.35,342786.0,37.0742,37.4353,36.8679,37.272,342786.0
2020-03-23 09:30:00,42.9,43.0,41.02,41.33,115504.0,36.8851,36.971,35.2687,35.5352,115504.0
2020-03-23 09:40:00,41.4,41.79,40.97,41.79,38071.0,35.5954,35.9307,35.2257,35.9307,38071.0
2020-03-23 09:50:00,41.57,42.0,41.25,41.81,34791.0,35.7415,36.1112,35.4664,35.9479,34791.0
2020-03-23 10:00:00,41.77,41.96,41.31,41.64,49734.0,35.9135,36.0769,35.518,35.8017,49734.0
2020-03-23 10:10:00,41.66,42.16,41.62,41.64,34931.0,35.8189,36.2488,35.7845,35.8017,34931.0
2020-03-23 10:20:00,41.62,42.41,41.62,42.07,39276.0,35.7845,36.4638,35.7845,36.1714,39276.0
2020-03-23 10:30:00,42.05,42.51,41.72,42.01,38501.0,36.1542,36.5497,35.8705,36.1198,38501.0
2020-03-23 10:40:00,42.03,42.5,41.91,42.15,30758.0,36.137,36.5411,36.0339,36.2402,30758.0
2020-03-23 10:50:00,42.15,42.18,41.25,41.26,39555.0,36.2402,36.266,35.4664,35.475,39555.0
2020-03-23 11:00:00,41.28,41.66,41.1,41.49,39838.0,35.4922,35.8189,35.3374,35.6728,39838.0
2020-03-23 11:10:00,41.71,41.93,41.2,41.32,32975.0,35.8619,36.0511,35.4234,35.5266,32975.0
2020-03-23 11:20:00,41.32,41.42,40.68,40.83,30521.0,35.5266,35.6126,34.9763,35.1053,30521.0
2020-03-23 11:30:00,40.81,41.17,40.41,40.49,21993.0,35.0881,35.3976,34.7442,34.813,21993.0
2020-03-23 11:40:00,40.48,40.57,39.78,39.87,63342.0,34.8044,34.8817,34.2025,34.2799,63342.0
2020-03-23 11:50:00,39.86,40.26,39.52,39.65,41380.0,34.2713,34.6152,33.979,34.0907,41380.0
2020-03-23 12:00:00,39.66,40.15,39.56,39.58,40421.0,34.0993,34.5206,34.0134,34.0306,40421.0
2020-03-23 12:10:00,39.56,40.34,39.05,39.91,59293.0,34.0134,34.684,33.5749,34.3143,59293.0
2020-03-23 12:20:00,40.02,40.94,39.81,40.94,56496.0,34.4089,35.1999,34.2283,35.1999,56496.0
2020-03-23 12:30:00,40.92,41.51,40.77,41.33,88301.0,35.1827,35.69,35.0537,35.5352,88301.0
2020-03-23 12:40:00,41.29,42.3,41.21,42.2,54713.0,35.5008,36.3692,35.432,36.2832,54713.0
2020-03-23 12:50:00,42.2,42.29,41.87,41.99,39330.0,36.2832,36.3606,35.9995,36.1027,39330.0
2020-03-23 13:00:00,42.01,42.27,41.71,42.23,47723.0,36.1198,36.3434,35.8619,36.309,47723.0
2020-03-23 13:10:00,42.28,42.8,42.11,42.31,71643.0,36.352,36.7991,36.2058,36.3778,71643.0
2020-03-23 13:20:00,42.3,42.42,41.82,41.82,31164.0,36.3692,36.4724,35.9565,35.9565,31164.0
2020-03-23 13:30:00,41.76,41.93,41.32,41.73,28001.0,35.9049,36.0511,35.5266,35.8791,28001.0
2020-03-23 13:40:00,41.6,42.01,41.37,41.99,36054.0,35.7673,36.1198,35.5696,36.1027,36054.0
2020-03-23 13:50:00,41.94,42.04,40.85,41.17,38761.0,36.0597,36.1456,35.1225,35.3976,38761.0
2020-03-23 14:00:00,41.15,41.45,40.71,40.79,32069.0,35.3804,35.6384,35.0021,35.0709,32069.0
2020-03-23 14:10:00,40.85,41.14,40.65,40.65,32904.0,35.1225,35.3718,34.9505,34.9505,32904.0
2020-03-23 14:20:00,40.62,41.16,40.39,41.0,73387.0,34.9247,35.389,34.727,35.2515,73387.0
2020-03-23 14:30:00,41.0,41.02,40.37,40.45,92037.0,35.2515,35.2687,34.7098,34.7786,92037.0
2020-03-23 14:40:00,40.55,41.0,40.23,40.84,47985.0,34.8646,35.2515,34.5894,35.1139,47985.0
2020-03-23 14:50:00,40.83,40.84,40.03,40.2,38104.0,35.1053,35.1139,34.4175,34.5636,38104.0
2020-03-23 15:00:00,40.21,40.79,40.09,40.4,92263.0,34.5722,35.0709,34.469,34.7356,92263.0
2020-03-23 15:10:00,40.43,40.5,40.14,40.23,41985.0,34.7614,34.8216,34.512,34.5894,41985.0
2020-03-23 15:20:00,40.25,40.43,40.07,40.16,102358.0,34.6066,34.7614,34.4519,34.5292,102358.0
2020-03-23 15:30:00,40.2,40.66,40.03,40.32,68528.0,34.5636,34.9591,34.4175,34.6668,68528.0
2020-03-23 15:40:00,40.35,41.0,40.12,40.57,99068.0,34.6926,35.2515,34.4948,34.8817,99068.0
2020-03-23 15:50:00,40.55,41.65,40.55,40.91,252954.0,34.8646,35.8103,34.8646,35.1741,252954.0
2020-03-24 09:30:00,41.8,43.36,41.8,42.18,70269.0,35.9393,37.2806,35.9393,36.266,70269.0
2020-03-24 09:40:00,42.2,42.65,42.04,42.28,39102.0,36.2832,36.6701,36.1456,36.352,39102.0
2020-03-24 09:50:00,42.28,42.84,42.17,42.7,52934.0,36.352,36.8335,36.2574,36.7131,52934.0
2020-03-24 10:00:00,42.7,42.77,42.19,42.28,70600.0,36.7131,36.7733,36.2746,36.352,70600.0
2020-03-24 10:10:00,42.37,42.76,41.71,42.0,74914.0,36.4294,36.7647,35.8619,36.1112,74914.0
2020-03-24 10:20:00,42.23,42.73,42.11,42.71,41287.0,36.309,36.7389,36.2058,36.7217,41287.0
2020-03-24 10:30:00,42.73,43.06,42.5,43.05,44737.0,36.7389,37.0226,36.5411,37.014,44737.0
2020-03-24 10:40:00,43.02,43.03,42.54,42.54,25241.0,36.9882,36.9968,36.5755,36.5755,25241.0
2020-03-24 10:50:00,42.6,42.79,42.41,42.57,38349.0,36.6271,36.7905,36.4638,36.6013,38349.0
2020-03-24 11:00:00,42.63,42.76,42.38,42.68,27644.0,36.6529,36.7647,36.438,36.6959,27644.0
2020-03-24 11:10:00,42.72,43.12,42.72,42.84,37435.0,36.7303,37.0742,36.7303,36.8335,37435.0
2020-03-24 11:20:00,42.85,43.03,42.6,42.89,33857.0,36.8421,36.9968,36.6271,36.8765,33857.0
2020-03-24 11:30:00,42.89,43.24,42.54,43.24,35493.0,36.8765,37.1774,36.5755,37.1774,35493.0
2020-03-24 11:40:00,43.21,43.45,43.03,43.14,68909.0,37.1516,37.3579,36.9968,37.0914,68909.0
2020-03-24 11:50:00,43.11,43.56,43.06,43.5,29340.0,37.0656,37.4525,37.0226,37.4009,29340.0
2020-03-24 12:00:00,43.48,43.5,43.29,43.4,24880.0,37.3837,37.4009,37.2204,37.315,24880.0
2020-03-24 12:10:00,43.44,43.6,43.29,43.29,48458.0,37.3493,37.4869,37.2204,37.2204,48458.0
2020-03-24 12:20:00,43.3,44.16,43.29,44.12,43658.0,37.229,37.9684,37.2204,37.934,43658.0
2020-03-24 12:30:00,44.1,44.18,43.45,43.58,43069.0,37.9168,37.9856,37.3579,37.4697,43069.0
2020-03-24 12:40:00,43.58,43.7,43.26,43.34,62067.0,37.4697,37.5729,37.1946,37.2634,62067.0
2020-03-24 12:50:00,43.33,43.34,41.8,41.88,121110.0,37.2548,37.2634,35.9393,36.0081,121110.0
2020-03-24 13:00:00,41.89,42.2,41.51,41.54,71281.0,36.0167,36.2832,35.69,35.7157,71281.0
2020-03-24 13:10:00,41.57,42.63,41.5,42.46,57091.0,35.7415,36.6529,35.6814,36.5068,57091.0
2020-03-24 13:20:00,42.46,42.59,42.26,42.3,33133.0,36.5068,36.6185,36.3348,36.3692,33133.0
2020-03-24 13:30:00,42.27,42.48,42.15,42.24,39567.0,36.3434,36.5239,36.2402,36.3176,39567.0
2020-03-24 13:40:00,42.24,42.28,41.57,41.68,45789.0,36.3176,36.352,35.7415,35.8361,45789.0
2020-03-24 13:50:00,41.66,41.71,41.29,41.61,100754.0,35.8189,35.8619,35.5008,35.7759,100754.0
2020-03-24 14:00:00,41.66,42.02,41.38,41.48,64350.0,35.8189,36.1284,35.5782,35.6642,64350.0
2020-03-24 14:10:00,41.46,41.74,40.96,41.72,87267.0,35.647,35.8877,35.2171,35.8705,87267.0
2020-03-24 14:20:00,41.78,42.1,41.53,41.81,72897.0,35.9221,36.1972,35.7071,35.9479,72897.0
2020-03-24 14:30:00,41.82,42.23,41.73,42.16,78984.0,35.9565,36.309,35.8791,36.2488,78984.0
2020-03-24 14:40:00,42.19,42.29,41.91,42.06,60422.0,36.2746,36.3606,36.0339,36.1628,60422.0
2020-03-24 14:50:00,42.07,43.2,42.06,43.2,81995.0,36.1714,37.143,36.1628,37.143,81995.0
2020-03-24 15:00:00,43.25,43.56,43.09,43.54,60296.0,37.186,37.4525,37.0484,37.4353,60296.0
2020-03-24 15:10:00,43.54,43.54,43.09,43.09,84846.0,37.4353,37.4353,37.0484,37.0484,84846.0
2020-03-24 15:20:00,43.13,43.37,43.06,43.24,46699.0,37.0828,37.2892,37.0226,37.1774,46699.0
2020-03-24 15:30:00,43.27,43.41,43.03,43.18,65154.0,37.2032,37.3236,36.9968,37.1258,65154.0
2020-03-24 15:40:00,43.18,43.37,42.91,43.17,75462.0,37.1258,37.2892,36.8937,37.1172,75462.0
2020-03-24 15:50:00,43.13,43.72,43.11,43.54,162948.0,37.0828,37.5901,37.0656,37.4353,162948.0
2020-03-25 09:30:00,43.66,44.68,43.11,44.63,87072.0,37.5385,38.4155,37.0656,38.3725,87072.0
2020-03-25 09:40:00,44.64,44.69,44.13,44.19,71333.0,38.3811,38.4241,37.9426,37.9942,71333.0
2020-03-25 09:50:00,44.12,44.15,43.25,43.5,57465.0,37.934,37.9598,37.186,37.4009,57465.0
2020-03-25 10:00:00,43.5,44.01,43.49,43.94,71032.0,37.4009,37.8394,37.3923,37.7792,71032.0
2020-03-25 10:10:00,43.96,44.0,43.38,43.52,74524.0,37.7964,37.8308,37.2978,37.4181,74524.0
2020-03-25 10:20:00,43.59,43.7,43.16,43.58,38890.0,37.4783,37.5729,37.1086,37.4697,38890.0
2020-03-25 10:30:00,43.63,43.87,43.39,43.7,29738.0,37.5127,37.7191,37.3064,37.5729,29738.0
2020-03-25 10:40:00,43.69,44.26,43.6,44.03,80688.0,37.5643,38.0544,37.4869,37.8566,80688.0
2020-03-25 10:50:00,44.0,44.47,44.0,44.17,51825.0,37.8308,38.2349,37.8308,37.977,51825.0
2020-03-25 11:00:00,44.19,44.75,44.07,44.7,29347.0,37.9942,38.4757,37.891,38.4327,29347.0
2020-03-25 11:10:00,44.63,44.74,44.06,44.21,65295.0,38.3725,38.4671,37.8824,38.0114,65295.0
2020-03-25 11:20:00,44.23,44.37,43.91,44.07,70650.0,38.0286,38.149,37.7535,37.891,70650.0
2020-03-25 11:30:00,44.07,44.28,43.92,43.96,41433.0,37.891,38.0716,37.762,37.7964,41433.0
2020-03-25 11:40:00,43.99,44.27,43.76,44.08,71511.0,37.8222,38.063,37.6245,37.8996,71511.0
2020-03-25 11:50:00,44.15,44.25,43.95,43.97,42572.0,37.9598,38.0458,37.7878,37.805,42572.0
2020-03-25 12:00:00,43.98,44.46,43.94,44.23,68026.0,37.8136,38.2263,37.7792,38.0286,68026.0
2020-03-25 12:10:00,44.3,45.0,44.21,44.98,64353.0,38.0888,38.6906,38.0114,38.6734,64353.0
2020-03-25 12:20:00,44.93,45.58,44.92,45.35,29776.0,38.6304,39.1893,38.6218,38.9916,29776.0
2020-03-25 12:30:00,45.36,45.81,45.06,45.78,34992.0,39.0001,39.3871,38.7422,39.3613,34992.0
2020-03-25 12:40:00,45.79,46.19,45.61,46.06,41845.0,39.3699,39.7138,39.2151,39.602,41845.0
2020-03-25 12:50:00,46.09,46.16,45.51,45.75,32437.0,39.6278,39.688,39.1291,39.3355,32437.0
2020-03-25 13:00:00,45.84,46.02,45.45,45.98,75306.0,39.4128,39.5676,39.0775,39.5332,75306.0
2020-03-25 13:10:00,45.96,45.98,45.47,45.57,47722.0,39.516,39.5332,39.0947,39.1807,47722.0
2020-03-25 13:20:00,45.62,45.7,45.15,45.48,39934.0,39.2237,39.2925,38.8196,39.1033,39934.0
2020-03-25 13:30:00,45.52,45.82,45.43,45.81,21468.0,39.1377,39.3957,39.0603,39.3871,21468.0
2020-03-25 13:40:00,45.79,45.9,45.45,45.61,56847.0,39.3699,39.4644,39.0775,39.2151,56847.0
2020-03-25 13:50:00,45.63,45.85,44.75,44.75,78740.0,39.2323,39.4214,38.4757,38.4757,78740.0
2020-03-25 14:00:00,44.83,44.99,44.17,44.46,66250.0,38.5445,38.682,37.977,38.2263,66250.0
2020-03-25 14:10:00,44.45,44.65,44.24,44.58,62823.0,38.2177,38.3897,38.0372,38.3295,62823.0
2020-03-25 14:20:00,44.56,44.75,44.08,44.3,46070.0,38.3123,38.4757,37.8996,38.0888,46070.0
2020-03-25 14:30:00,44.25,44.56,43.92,44.52,72122.0,38.0458,38.3123,37.762,38.2779,72122.0
2020-03-25 14:40:00,44.54,44.74,44.28,44.65,62468.0,38.2951,38.4671,38.0716,38.3897,62468.0
2020-03-25 14:50:00,44.69,44.77,44.11,44.42,62295.0,38.4241,38.4929,37.9254,38.1919,62295.0
2020-03-25 15:00:00,44.42,44.72,44.22,44.38,56090.0,38.1919,38.4499,38.02,38.1576,56090.0
2020-03-25 15:10:00,44.31,44.33,43.92,44.15,76732.0,38.0974,38.1146,37.762,37.9598,76732.0
2020-03-25 15:20:00,44.12,44.31,43.5,43.62,114996.0,37.934,38.0974,37.4009,37.5041,114996.0
2020-03-25 15:30:00,43.69,43.92,43.55,43.64,105144.0,37.5643,37.762,37.4439,37.5213,105144.0
2020-03-25 15:40:00,43.67,43.74,42.75,42.86,137280.0,37.5471,37.6073,36.7561,36.8507,137280.0
2020-03-25 15:50:00,42.86,42.86,41.93,42.21,358636.0,36.8507,36.8507,36.0511,36.2918,358636.0
2020-03-26 09:30:00,42.62,43.14,42.22,42.73,121243.0,36.6443,37.0914,36.3004,36.7389,121243.0
2020-03-26 09:40:00,42.5,42.92,42.11,42.31,96283.0,36.5411,36.9023,36.2058,36.3778,96283.0
2020-03-26 09:50:00,42.18,42.87,41.81,42.87,68520.0,36.266,36.8593,35.9479,36.8593,68520.0
2020-03-26 10:00:00,42.81,43.11,42.32,42.96,45211.0,36.8077,37.0656,36.3864,36.9366,45211.0
2020-03-26 10:10:00,42.94,43.31,42.82,43.18,54985.0,36.9195,37.2376,36.8163,37.1258,54985.0
2020-03-26 10:20:00,43.26,43.46,43.14,43.16,48985.0,37.1946,37.3665,37.0914,37.1086,48985.0
2020-03-26 10:30:00,43.14,43.56,43.02,43.17,92265.0,37.0914,37.4525,36.9882,37.1172,92265.0
2020-03-26 10:40:00,43.1,43.32,42.87,43.04,81358.0,37.057,37.2462,36.8593,37.0054,81358.0
2020-03-26 10:50:00,43.03,43.21,42.62,42.88,99294.0,36.9968,37.1516,36.6443,36.8679,99294.0
2020-03-26 11:00:00,42.88,43.03,42.56,42.77,94851.0,36.8679,36.9968,36.5927,36.7733,94851.0
2020-03-26 11:10:00,42.77,44.05,42.74,44.05,117338.0,36.7733,37.8738,36.7475,37.8738,117338.0
2020-03-26 11:20:00,43.98,44.58,43.85,44.58,28151.0,37.8136,38.3295,37.7019,38.3295,28151.0
2020-03-26 11:30:00,44.49,44.78,44.26,44.77,56237.0,38.2521,38.5015,38.0544,38.4929,56237.0
2020-03-26 11:40:00,44.62,44.74,44.21,44.4,32478.0,38.3639,38.4671,38.0114,38.1747,32478.0
2020-03-26 11:50:00,44.35,44.92,44.28,44.68,62622.0,38.1318,38.6218,38.0716,38.4155,62622.0
2020-03-26 12:00:00,44.62,44.89,44.52,44.77,53310.0,38.3639,38.596,38.2779,38.4929,53310.0
2020-03-26 12:10:00,44.77,44.89,44.34,44.51,40730.0,38.4929,38.596,38.1232,38.2693,40730.0
2020-03-26 12:20:00,44.53,44.74,44.3,44.4,40952.0,38.2865,38.4671,38.0888,38.1747,40952.0
2020-03-26 12:30:00,44.42,44.76,44.09,44.42,42524.0,38.1919,38.4843,37.9082,38.1919,42524.0
2020-03-26 12:40:00,44.4,44.54,44.11,44.4,33484.0,38.1747,38.2951,37.9254,38.1747,33484.0
2020-03-26 12:50:00,44.44,44.72,44.43,44.63,25962.0,38.2091,38.4499,38.2005,38.3725,25962.0
2020-03-26 13:00:00,44.6,45.0,44.52,44.63,31495.0,38.3467,38.6906,38.2779,38.3725,31495.0
2020-03-26 13:10:00,44.61,44.64,44.02,44.11,33924.0,38.3553,38.3811,37.848,37.9254,33924.0
2020-03-26 13:20:00,44.09,44.28,43.86,44.13,32537.0,37.9082,38.0716,37.7105,37.9426,32537.0
2020-03-26 13:30:00,44.1,44.53,43.95,44.53,45599.0,37.9168,38.2865,37.7878,38.2865,45599.0
2020-03-26 13:40:00,44.52,44.79,44.37,44.7,35150.0,38.2779,38.5101,38.149,38.4327,35150.0
2020-03-26 13:50:00,44.69,44.92,44.66,44.66,29654.0,38.4241,38.6218,38.3983,38.3983,29654.0
2020-03-26 14:00:00,44.74,44.74,44.41,44.59,32019.0,38.4671,38.4671,38.1833,38.3381,32019.0
2020-03-26 14:10:00,44.62,44.72,44.53,44.62,19248.0,38.3639,38.4499,38.2865,38.3639,19248.0
2020-03-26 14:20:00,44.62,44.87,44.53,44.82,31132.0,38.3639,38.5789,38.2865,38.5359,31132.0
2020-03-26 14:30:00,44.83,45.36,44.83,45.22,36208.0,38.5445,39.0001,38.5445,38.8798,36208.0
2020-03-26 14:40:00,45.26,45.39,44.92,44.92,38422.0,38.9142,39.0259,38.6218,38.6218,38422.0
2020-03-26 14:50:00,44.87,45.14,44.77,44.92,47010.0,38.5789,38.811,38.4929,38.6218,47010.0
2020-03-26 15:00:00,44.93,45.03,44.7,44.73,38861.0,38.6304,38.7164,38.4327,38.4585,38861.0
2020-03-26 15:10:00,44.72,44.86,44.57,44.79,45793.0,38.4499,38.5703,38.3209,38.5101,45793.0
2020-03-26 15:20:00,44.76,44.86,44.48,44.86,56982.0,38.4843,38.5703,38.2435,38.5703,56982.0
2020-03-26 15:30:00,44.83,45.21,44.61,44.76,93729.0,38.5445,38.8712,38.3553,38.4843,93729.0
2020-03-26 15:40:00,44.75,44.97,44.62,44.64,91391.0,38.4757,38.6648,38.3639,38.3811,91391.0
2020-03-26 15:50:00,44.61,45.67,44.61,45.28,323070.0,38.3553,39.2667,38.3553,38.9314,323070.0
2020-03-27 09:30:00,44.0,44.54,43.64,43.73,61131.0,37.8308,38.2951,37.5213,37.5987,61131.0
2020-03-27 09:40:00,43.68,43.99,43.16,43.43,27217.0,37.5557,37.8222,37.1086,37.3408,27217.0
2020-03-27 09:50:00,43.5,43.82,43.39,43.82,42171.0,37.4009,37.6761,37.3064,37.6761,42171.0
2020-03-27 10:00:00,43.76,44.44,43.59,44.43,25837.0,37.6245,38.2091,37.4783,38.2005,25837.0
2020-03-27 10:10:00,44.46,44.57,43.66,43.91,30149.0,38.2263,38.3209,37.5385,37.7535,30149.0
2020-03-27 10:20:00,44.01,44.23,43.79,44.02,28530.0,37.8394,38.0286,37.6503,37.848,28530.0
2020-03-27 10:30:00,44.09,44.09,43.33,43.73,34366.0,37.9082,37.9082,37.2548,37.5987,34366.0
2020-03-27 10:40:00,43.67,43.81,43.33,43.55,25239.0,37.5471,37.6675,37.2548,37.4439,25239.0
2020-03-27 10:50:00,43.49,44.25,43.42,44.06,37052.0,37.3923,38.0458,37.3322,37.8824,37052.0
2020-03-27 11:00:00,44.1,44.9,44.1,44.8,43876.0,37.9168,38.6046,37.9168,38.5187,43876.0
2020-03-27 11:10:00,44.79,44.89,44.64,44.64,37146.0,38.5101,38.596,38.3811,38.3811,37146.0
2020-03-27 11:20:00,44.65,44.66,44.23,44.55,43157.0,38.3897,38.3983,38.0286,38.3037,43157.0
2020-03-27 11:30:00,44.54,44.75,44.3,44.46,47885.0,38.2951,38.4757,38.0888,38.2263,47885.0
2020-03-27 11:40:00,44.38,44.48,44.05,44.13,26839.0,38.1576,38.2435,37.8738,37.9426,26839.0
2020-03-27 11:50:00,44.16,44.24,43.91,43.98,26407.0,37.9684,38.0372,37.7535,37.8136,26407.0
2020-03-27 12:00:00,43.95,44.1,43.76,43.83,36155.0,37.7878,37.9168,37.6245,37.6847,36155.0
2020-03-27 12:10:00,43.84,44.03,43.79,43.93,33627.0,37.6933,37.8566,37.6503,37.7706,33627.0
2020-03-27 12:20:00,43.91,44.19,43.9,44.11,30816.0,37.7535,37.9942,37.7449,37.9254,30816.0
2020-03-27 12:30:00,44.06,44.56,44.05,44.52,30315.0,37.8824,38.3123,37.8738,38.2779,30315.0
2020-03-27 12:40:00,44.53,44.63,44.3,44.3,35954.0,38.2865,38.3725,38.0888,38.0888,35954.0
2020-03-27 12:50:00,44.32,44.6,44.26,44.54,38847.0,38.106,38.3467,38.0544,38.2951,38847.0
2020-03-27 13:00:00,44.56,44.58,44.14,44.14,40781.0,38.3123,38.3295,37.9512,37.9512,40781.0
2020-03-27 13:10:00,44.17,44.36,44.04,44.15,38404.0,37.977,38.1404,37.8652,37.9598,38404.0
2020-03-27 13:20:00,44.16,44.25,43.86,44.05,26951.0,37.9684,38.0458,37.7105,37.8738,26951.0
2020-03-27 13:30:00,44.05,44.61,43.99,44.6,41556.0,37.8738,38.3553,37.8222,38.3467,41556.0
2020-03-27 13:40:00,44.6,44.84,44.47,44.74,35343.0,38.3467,38.5531,38.2349,38.4671,35343.0
2020-03-27 13:50:00,44.78,44.95,44.69,44.76,33502.0,38.5015,38.6476,38.4241,38.4843,33502.0
2020-03-27 14:00:00,44.76,44.84,44.59,44.65,30072.0,38.4843,38.5531,38.3381,38.3897,30072.0
2020-03-27 14:10:00,44.65,44.95,44.62,44.86,30342.0,38.3897,38.6476,38.3639,38.5703,30342.0
2020-03-27 14:20:00,44.89,44.94,44.64,44.81,32827.0,38.596,38.639,38.3811,38.5273,32827.0
2020-03-27 14:30:00,44.79,45.12,44.79,45.07,43088.0,38.5101,38.7938,38.5101,38.7508,43088.0
2020-03-27 14:40:00,45.1,45.15,44.76,44.83,46318.0,38.7766,38.8196,38.4843,38.5445,46318.0
2020-03-27 14:50:00,44.82,45.21,44.67,45.17,46139.0,38.5359,38.8712,38.4069,38.8368,46139.0
2020-03-27 15:00:00,45.18,45.25,44.95,45.0,32331.0,38.8454,38.9056,38.6476,38.6906,32331.0
2020-03-27 15:10:00,45.01,45.11,44.86,45.02,48121.0,38.6992,38.7852,38.5703,38.7078,48121.0
2020-03-27 15:20:00,45.01,45.55,44.95,45.28,58135.0,38.6992,39.1635,38.6476,38.9314,58135.0
2020-03-27 15:30:00,45.28,45.44,45.0,45.02,84466.0,38.9314,39.0689,38.6906,38.7078,84466.0
2020-03-27 15:40:00,45.01,45.01,44.32,44.47,81907.0,38.6992,38.6992,38.106,38.2349,81907.0
2020-03-27 15:50:00,44.5,44.84,44.29,44.37,233343.0,38.2607,38.5531,38.0802,38.149,233343.0
2020-03-30 09:30:00,46.25,48.61,45.86,47.81,271629.0,39.7654,41.7945,39.43,41.1066,271629.0
2020-03-30 09:40:00,47.8,47.88,47.09,47.79,113527.0,41.098,41.1668,40.4876,41.0894,113527.0
2020-03-30 09:50:00,47.89,48.11,47.84,48.0,74330.0,41.1754,41.3646,41.1324,41.27,74330.0
2020-03-30 10:00:00,48.0,48.16,47.43,47.66,91347.0,41.27,41.4076,40.7799,40.9777,91347.0
2020-03-30 10:10:00,47.55,48.13,47.53,48.13,71411.0,40.8831,41.3818,40.8659,41.3818,71411.0
2020-03-30 10:20:00,48.08,48.25,48.01,48.16,91783.0,41.3388,41.4849,41.2786,41.4076,91783.0
2020-03-30 10:30:00,48.16,48.67,48.04,48.45,85776.0,41.4076,41.8461,41.3044,41.6569,85776.0
2020-03-30 10:40:00,48.38,48.63,47.97,48.11,33947.0,41.5967,41.8117,41.2442,41.3646,33947.0
2020-03-30 10:50:00,48.07,48.1,47.42,47.47,38253.0,41.3302,41.356,40.7713,40.8143,38253.0
2020-03-30 11:00:00,47.41,47.83,47.23,47.67,73816.0,40.7627,41.1238,40.608,40.9863,73816.0
2020-03-30 11:10:00,47.7,48.32,47.7,48.21,40068.0,41.0121,41.5451,41.0121,41.4506,40068.0
2020-03-30 11:20:00,48.21,48.33,47.94,48.0,39699.0,41.4506,41.5537,41.2184,41.27,39699.0
2020-03-30 11:30:00,48.0,48.11,47.59,47.73,52089.0,41.27,41.3646,40.9175,41.0379,52089.0
2020-03-30 11:40:00,47.73,47.96,47.64,47.81,40909.0,41.0379,41.2356,40.9605,41.1066,40909.0
2020-03-30 11:50:00,47.79,48.02,47.77,47.98,19701.0,41.0894,41.2872,41.0722,41.2528,19701.0
2020-03-30 12:00:00,47.98,48.3,47.86,48.05,24195.0,41.2528,41.5279,41.1496,41.313,24195.0
2020-03-30 12:10:00,48.05,48.42,47.88,48.32,24980.0,41.313,41.6311,41.1668,41.5451,24980.0
2020-03-30 12:20:00,48.32,48.32,47.57,47.98,79961.0,41.5451,41.5451,40.9003,41.2528,79961.0
2020-03-30 12:30:00,47.98,48.05,47.7,47.98,79927.0,41.2528,41.313,41.0121,41.2528,79927.0
2020-03-30 12:40:00,47.98,48.11,47.77,48.1,116698.0,41.2528,41.3646,41.0722,41.356,116698.0
2020-03-30 12:50:00,48.12,48.27,47.97,48.06,59985.0,41.3732,41.5021,41.2442,41.3216,59985.0
2020-03-30 13:00:00,48.09,48.28,47.97,48.25,46538.0,41.3474,41.5107,41.2442,41.4849,46538.0
2020-03-30 13:10:00,48.23,48.32,48.06,48.24,46502.0,41.4677,41.5451,41.3216,41.4763,46502.0
2020-03-30 13:20:00,48.22,48.28,48.07,48.14,25285.0,41.4592,41.5107,41.3302,41.3904,25285.0
2020-03-30 13:30:00,48.15,48.16,47.93,48.04,28661.0,41.399,41.4076,41.2098,41.3044,28661.0
2020-03-30 13:40:00,48.08,48.11,47.63,47.65,47183.0,41.3388,41.3646,40.9519,40.9691,47183.0
2020-03-30 13:50:00,47.65,47.81,47.54,47.65,48299.0,40.9691,41.1066,40.8745,40.9691,48299.0
2020-03-30 14:00:00,47.59,47.82,47.55,47.62,36143.0,40.9175,41.1152,40.8831,40.9433,36143.0
2020-03-30 14:10:00,47.64,47.82,47.44,47.69,39225.0,40.9605,41.1152,40.7885,41.0035,39225.0
2020-03-30 14:20:00,47.72,47.8,47.56,47.76,33185.0,41.0293,41.098,40.8917,41.0636,33185.0
2020-03-30 14:30:00,47.75,48.09,47.75,48.08,18923.0,41.055,41.3474,41.055,41.3388,18923.0
2020-03-30 14:40:00,48.08,48.28,48.05,48.21,28270.0,41.3388,41.5107,41.313,41.4506,28270.0
2020-03-30 14:50:00,48.22,48.23,48.04,48.09,24990.0,41.4592,41.4677,41.3044,41.3474,24990.0
2020-03-30 15:00:00,48.09,48.26,48.08,48.22,57218.0,41.3474,41.4935,41.3388,41.4592,57218.0
2020-03-30 15:10:00,48.22,48.48,48.16,48.39,119594.0,41.4592,41.6827,41.4076,41.6053,119594.0
2020-03-30 15:20:00,48.4,48.46,47.98,48.2,103575.0,41.6139,41.6655,41.2528,41.442,103575.0
2020-03-30 15:30:00,48.23,48.23,47.9,48.16,100096.0,41.4677,41.4677,41.184,41.4076,100096.0
2020-03-30 15:40:00,48.13,48.47,48.13,48.31,154145.0,41.3818,41.6741,41.3818,41.5365,154145.0
2020-03-30 15:50:00,48.33,48.67,48.19,48.48,250327.0,41.5537,41.8461,41.4334,41.6827,250327.0
2020-03-31 09:30:00,48.83,49.23,48.18,48.9,221454.0,42.4049,42.7523,41.8405,42.4657,221454.0
2020-03-31 09:40:00,48.89,49.14,48.55,48.75,88401.0,42.4571,42.6742,42.1618,42.3355,88401.0
2020-03-31 09:50:00,48.72,49.05,48.28,48.96,123482.0,42.3094,42.596,41.9273,42.5178,123482.0
2020-03-31 10:00:00,48.88,49.99,48.85,49.65,121430.0,42.4484,43.4123,42.4223,43.1171,121430.0
2020-03-31 10:10:00,49.69,50.19,49.54,49.82,90793.0,43.1518,43.586,43.0215,43.2647,90793.0
2020-03-31 10:20:00,49.8,50.07,49.22,49.48,77414.0,43.2473,43.4818,42.7436,42.9694,77414.0
2020-03-31 10:30:00,49.47,49.79,49.46,49.61,61589.0,42.9607,43.2386,42.9521,43.0823,61589.0
2020-03-31 10:40:00,49.62,49.73,49.24,49.25,49391.0,43.091,43.1865,42.761,42.7697,49391.0
2020-03-31 10:50:00,49.25,49.48,48.86,48.87,89971.0,42.7697,42.9694,42.431,42.4397,89971.0
2020-03-31 11:00:00,48.89,49.09,48.66,49.01,51712.0,42.4571,42.6307,42.2573,42.5613,51712.0
2020-03-31 11:10:00,49.06,49.41,48.9,49.32,45463.0,42.6047,42.9086,42.4657,42.8305,45463.0
2020-03-31 11:20:00,49.3,49.63,49.28,49.37,57569.0,42.8131,43.0997,42.7957,42.8739,57569.0
2020-03-31 11:30:00,49.34,49.64,49.32,49.53,42736.0,42.8478,43.1084,42.8305,43.0128,42736.0
2020-03-31 11:40:00,49.53,49.68,49.32,49.37,28496.0,43.0128,43.1431,42.8305,42.8739,28496.0
2020-03-31 11:50:00,49.38,49.52,49.18,49.34,38466.0,42.8826,43.0042,42.7089,42.8478,38466.0
2020-03-31 12:00:00,49.36,49.56,49.24,49.52,49915.0,42.8652,43.0389,42.761,43.0042,49915.0
2020-03-31 12:10:00,49.59,49.69,49.32,49.32,43881.0,43.0649,43.1518,42.8305,42.8305,43881.0
2020-03-31 12:20:00,49.32,49.48,49.21,49.23,65343.0,42.8305,42.9694,42.7349,42.7523,65343.0
2020-03-31 12:30:00,49.28,49.28,48.54,48.6,80150.0,42.7957,42.7957,42.1531,42.2052,80150.0
2020-03-31 12:40:00,48.66,49.11,48.55,48.89,65052.0,42.2573,42.6481,42.1618,42.4571,65052.0
2020-03-31 12:50:00,48.89,48.89,48.56,48.65,50090.0,42.4571,42.4571,42.1705,42.2486,50090.0
2020-03-31 13:00:00,48.63,48.94,48.1,48.29,167924.0,42.2313,42.5005,41.771,41.936,167924.0
2020-03-31 13:10:00,48.26,48.35,47.72,47.83,78917.0,41.91,41.9881,41.441,41.5365,78917.0
2020-03-31 13:20:00,47.8,47.9,47.34,47.58,63124.0,41.5105,41.5973,41.111,41.3194,63124.0
2020-03-31 13:30:00,47.58,48.08,47.47,47.85,71385.0,41.3194,41.7536,41.2239,41.5539,71385.0
2020-03-31 13:40:00,47.85,48.07,47.76,47.94,45168.0,41.5539,41.745,41.4757,41.6321,45168.0
2020-03-31 13:50:00,47.94,48.27,47.72,48.18,38397.0,41.6321,41.9186,41.441,41.8405,38397.0
2020-03-31 14:00:00,48.19,48.35,48.1,48.13,41731.0,41.8492,41.9881,41.771,41.7971,41731.0
2020-03-31 14:10:00,48.12,48.14,47.85,47.96,46627.0,41.7884,41.8057,41.5539,41.6494,46627.0
2020-03-31 14:20:00,47.97,48.11,47.89,48.04,58178.0,41.6581,41.7797,41.5886,41.7189,58178.0
2020-03-31 14:30:00,48.05,48.15,47.87,47.93,51139.0,41.7276,41.8144,41.5713,41.6234,51139.0
2020-03-31 14:40:00,47.91,48.01,47.8,47.88,56903.0,41.606,41.6928,41.5105,41.58,56903.0
2020-03-31 14:50:00,47.89,48.08,47.71,47.74,75920.0,41.5886,41.7536,41.4323,41.4584,75920.0
2020-03-31 15:00:00,47.76,48.01,47.59,47.61,61684.0,41.4757,41.6928,41.3281,41.3455,61684.0
2020-03-31 15:10:00,47.62,47.66,47.25,47.46,98743.0,41.3542,41.3889,41.0328,41.2152,98743.0
2020-03-31 15:20:00,47.46,47.48,46.99,47.18,112307.0,41.2152,41.2326,40.8071,40.9721,112307.0
2020-03-31 15:30:00,47.18,47.69,47.17,47.51,128202.0,40.9721,41.415,40.9634,41.2586,128202.0
2020-03-31 15:40:00,47.52,47.69,47.23,47.24,132632.0,41.2673,41.415,41.0155,41.0242,132632.0
2020-03-31 15:50:00,47.24,48.67,47.24,47.87,730933.0,41.0242,42.266,41.0242,41.5713,730933.0
2020-04-01 09:30:00,46.15,47.49,46.0,46.75,121364.0,40.0776,41.2413,39.9473,40.5986,121364.0
2020-04-01 09:40:00,46.79,47.01,46.45,46.76,43683.0,40.6334,40.8244,40.3381,40.6073,43683.0
2020-04-01 09:50:00,46.81,47.01,46.68,46.89,97139.0,40.6507,40.8244,40.5378,40.7202,97139.0
2020-04-01 10:00:00,46.91,47.05,46.71,47.02,71487.0,40.7376,40.8592,40.5639,40.8331,71487.0
2020-04-01 10:10:00,47.03,47.38,47.01,47.15,60616.0,40.8418,41.1457,40.8244,40.946,60616.0
2020-04-01 10:20:00,47.18,47.3,47.0,47.11,50194.0,40.9721,41.0763,40.8157,40.9113,50194.0
2020-04-01 10:30:00,47.13,47.67,47.08,47.54,59330.0,40.9286,41.3976,40.8852,41.2847,59330.0
2020-04-01 10:40:00,47.54,47.81,47.37,47.61,63882.0,41.2847,41.5192,41.1371,41.3455,63882.0
2020-04-01 10:50:00,47.63,47.8,47.14,47.36,61185.0,41.3628,41.5105,40.9373,41.1284,61185.0
2020-04-01 11:00:00,47.32,47.48,47.09,47.48,24499.0,41.0936,41.2326,40.8939,41.2326,24499.0
2020-04-01 11:10:00,47.46,47.48,47.17,47.27,27166.0,41.2152,41.2326,40.9634,41.0502,27166.0
2020-04-01 11:20:00,47.3,47.35,46.75,46.75,41462.0,41.0763,41.1197,40.5986,40.5986,41462.0
2020-04-01 11:30:00,46.72,46.92,46.57,46.57,32475.0,40.5726,40.7463,40.4423,40.4423,32475.0
2020-04-01 11:40:00,46.56,46.69,46.39,46.66,33208.0,40.4336,40.5465,40.286,40.5205,33208.0
2020-04-01 11:50:00,46.67,46.85,46.63,46.7,38665.0,40.5292,40.6855,40.4944,40.5552,38665.0
2020-04-01 12:00:00,46.68,46.69,46.26,46.34,25768.0,40.5378,40.5465,40.1731,40.2426,25768.0
2020-04-01 12:10:00,46.35,46.64,46.35,46.5,33385.0,40.2513,40.5031,40.2513,40.3815,33385.0
2020-04-01 12:20:00,46.48,46.61,46.4,46.45,98240.0,40.3642,40.4771,40.2947,40.3381,98240.0
2020-04-01 12:30:00,46.46,46.57,46.42,46.5,77792.0,40.3468,40.4423,40.3121,40.3815,77792.0
2020-04-01 12:40:00,46.51,46.58,46.25,46.35,38930.0,40.3902,40.451,40.1644,40.2513,38930.0
2020-04-01 12:50:00,46.34,46.71,46.31,46.68,31821.0,40.2426,40.5639,40.2165,40.5378,31821.0
2020-04-01 13:00:00,46.66,46.83,46.52,46.7,30903.0,40.5205,40.6681,40.3989,40.5552,30903.0
2020-04-01 13:10:00,46.7,46.77,46.52,46.68,36600.0,40.5552,40.616,40.3989,40.5378,36600.0
2020-04-01 13:20:00,46.68,47.02,46.68,46.76,24495.0,40.5378,40.8331,40.5378,40.6073,24495.0
2020-04-01 13:30:00,46.74,46.75,46.5,46.69,28026.0,40.59,40.5986,40.3815,40.5465,28026.0
2020-04-01 13:40:00,46.68,46.88,46.68,46.76,30936.0,40.5378,40.7115,40.5378,40.6073,30936.0
2020-04-01 13:50:00,46.75,46.86,46.69,46.82,25241.0,40.5986,40.6942,40.5465,40.6594,25241.0
2020-04-01 14:00:00,46.84,47.03,46.68,46.89,42212.0,40.6768,40.8418,40.5378,40.7202,42212.0
2020-04-01 14:10:00,46.91,46.93,46.7,46.77,23120.0,40.7376,40.755,40.5552,40.616,23120.0
2020-04-01 14:20:00,46.77,46.89,46.55,46.6,34884.0,40.616,40.7202,40.425,40.4684,34884.0
2020-04-01 14:30:00,46.59,46.73,46.44,46.72,26059.0,40.4597,40.5813,40.3294,40.5726,26059.0
2020-04-01 14:40:00,46.72,46.87,46.61,46.76,30127.0,40.5726,40.7028,40.4771,40.6073,30127.0
2020-04-01 14:50:00,46.8,46.84,46.61,46.63,25390.0,40.6421,40.6768,40.4771,40.4944,25390.0
2020-04-01 15:00:00,46.64,46.79,46.62,46.71,33368.0,40.5031,40.6334,40.4857,40.5639,33368.0
2020-04-01 15:10:00,46.72,47.16,46.69,47.15,71507.0,40.5726,40.9547,40.5465,40.946,71507.0
2020-04-01 15:20:00,47.15,47.28,47.06,47.17,74424.0,40.946,41.0589,40.8678,40.9634,74424.0
2020-04-01 15:30:00,47.19,47.37,46.94,47.13,114957.0,40.9807,41.1371,40.7636,40.9286,114957.0
2020-04-01 15:40:00,47.13,47.85,47.13,47.85,159568.0,40.9286,41.5539,40.9286,41.5539,159568.0
2020-04-01 15:50:00,47.82,48.11,47.58,47.72,372235.0,41.5278,41.7797,41.3194,41.441,372235.0
2020-04-02 09:30:00,46.94,47.1,45.5,45.58,132535.0,40.7636,40.9026,39.5131,39.5826,132535.0
2020-04-02 09:40:00,45.6,45.81,45.27,45.49,76889.0,39.6,39.7823,39.3134,39.5044,76889.0
2020-04-02 09:50:00,45.47,45.53,44.58,44.94,99024.0,39.4871,39.5392,38.7142,39.0268,99024.0
2020-04-02 10:00:00,44.95,45.64,44.81,45.64,55164.0,39.0355,39.6347,38.9139,39.6347,55164.0
2020-04-02 10:10:00,45.67,45.92,45.58,45.92,35392.0,39.6607,39.8778,39.5826,39.8778,35392.0
2020-04-02 10:20:00,45.96,46.69,45.86,46.69,63926.0,39.9126,40.5465,39.8257,40.5465,63926.0
2020-04-02 10:30:00,46.69,47.55,46.5,47.3,75664.0,40.5465,41.2934,40.3815,41.0763,75664.0
2020-04-02 10:40:00,47.25,47.32,46.86,46.96,45544.0,41.0328,41.0936,40.6942,40.781,45544.0
2020-04-02 10:50:00,46.96,47.19,46.58,47.19,44402.0,40.781,40.9807,40.451,40.9807,44402.0
2020-04-02 11:00:00,47.25,47.34,46.95,47.01,40608.0,41.0328,41.111,40.7723,40.8244,40608.0
2020-04-02 11:10:00,46.96,46.97,46.65,46.85,23828.0,40.781,40.7897,40.5118,40.6855,23828.0
2020-04-02 11:20:00,46.79,46.81,46.14,46.25,25253.0,40.6334,40.6507,40.0689,40.1644,25253.0
2020-04-02 11:30:00,46.27,46.35,45.96,46.05,33799.0,40.1818,40.2513,39.9126,39.9907,33799.0
2020-04-02 11:40:00,46.05,46.34,46.05,46.3,46476.0,39.9907,40.2426,39.9907,40.2078,46476.0
2020-04-02 11:50:00,46.34,46.51,46.19,46.26,20516.0,40.2426,40.3902,40.1123,40.1731,20516.0
2020-04-02 12:00:00,46.32,46.49,46.11,46.34,24763.0,40.2252,40.3728,40.0428,40.2426,24763.0
2020-04-02 12:10:00,46.34,46.65,46.25,46.37,66022.0,40.2426,40.5118,40.1644,40.2686,66022.0
2020-04-02 12:20:00,46.38,46.44,46.13,46.18,25660.0,40.2773,40.3294,40.0602,40.1036,25660.0
2020-04-02 12:30:00,46.18,46.22,45.9,46.06,26980.0,40.1036,40.1384,39.8605,39.9994,26980.0
2020-04-02 12:40:00,46.05,46.06,45.78,45.84,28165.0,39.9907,39.9994,39.7563,39.8084,28165.0
2020-04-02 12:50:00,45.87,46.1,45.86,45.95,30103.0,39.8344,40.0342,39.8257,39.9039,30103.0
2020-04-02 13:00:00,45.97,46.33,45.81,45.81,20513.0,39.9213,40.2339,39.7823,39.7823,20513.0
2020-04-02 13:10:00,45.85,45.86,45.49,45.51,22800.0,39.8171,39.8257,39.5044,39.5218,22800.0
2020-04-02 13:20:00,45.48,45.62,45.25,45.29,42184.0,39.4957,39.6173,39.296,39.3307,42184.0
2020-04-02 13:30:00,45.28,45.38,45.11,45.19,26410.0,39.3221,39.4089,39.1744,39.2439,26410.0
2020-04-02 13:40:00,45.21,45.48,45.14,45.34,38165.0,39.2613,39.4957,39.2005,39.3742,38165.0
2020-04-02 13:50:00,45.3,45.63,45.23,45.28,45925.0,39.3394,39.626,39.2786,39.3221,45925.0
2020-04-02 14:00:00,45.26,45.32,44.68,44.69,34677.0,39.3047,39.3568,38.801,38.8097,34677.0
2020-04-02 14:10:00,44.7,45.1,44.64,44.65,54978.0,38.8184,39.1657,38.7663,38.775,54978.0
2020-04-02 14:20:00,44.63,45.05,44.63,45.01,42709.0,38.7576,39.1223,38.7576,39.0876,42709.0
2020-04-02 14:30:00,45.0,45.12,44.76,45.12,36098.0,39.0789,39.1831,38.8705,39.1831,36098.0
2020-04-02 14:40:00,45.12,45.12,44.75,44.77,33296.0,39.1831,39.1831,38.8618,38.8792,33296.0
2020-04-02 14:50:00,44.78,45.33,44.78,45.3,56321.0,38.8878,39.3655,38.8878,39.3394,56321.0
2020-04-02 15:00:00,45.31,45.41,45.09,45.2,59759.0,39.3481,39.435,39.1571,39.2526,59759.0
2020-04-02 15:10:00,45.2,45.59,45.02,45.47,107115.0,39.2526,39.5913,39.0963,39.4871,107115.0
2020-04-02 15:20:00,45.47,45.53,45.34,45.42,50582.0,39.4871,39.5392,39.3742,39.4436,50582.0
2020-04-02 15:30:00,45.43,45.52,45.13,45.23,93738.0,39.4523,39.5305,39.1918,39.2786,93738.0
2020-04-02 15:40:00,45.23,45.88,45.2,45.84,124097.0,39.2786,39.8431,39.2526,39.8084,124097.0
2020-04-02 15:50:00,45.88,46.79,45.87,46.41,293066.0,39.8431,40.6334,39.8344,40.3034,293066.0
2020-04-03 09:30:00,45.79,46.61,45.58,46.39,44387.0,39.765,40.4771,39.5826,40.286,44387.0
2020-04-03 09:40:00,46.47,47.18,46.42,46.56,75268.0,40.3555,40.9721,40.3121,40.4336,75268.0
2020-04-03 09:50:00,46.71,46.93,46.44,46.7,42622.0,40.5639,40.755,40.3294,40.5552,42622.0
2020-04-03 10:00:00,46.71,47.05,46.61,46.78,27094.0,40.5639,40.8592,40.4771,40.6247,27094.0
2020-04-03 10:10:00,46.8,46.81,46.12,46.24,28568.0,40.6421,40.6507,40.0515,40.1557,28568.0
2020-04-03 10:20:00,46.23,46.58,46.15,46.38,25484.0,40.1471,40.451,40.0776,40.2773,25484.0
2020-04-03 10:30:00,46.41,46.47,46.13,46.26,25486.0,40.3034,40.3555,40.0602,40.1731,25486.0
2020-04-03 10:40:00,46.25,46.5,46.23,46.33,76604.0,40.1644,40.3815,40.1471,40.2339,76604.0
2020-04-03 10:50:00,46.3,46.73,46.21,46.56,44032.0,40.2078,40.5813,40.1297,40.4336,44032.0
2020-04-03 11:00:00,46.55,46.76,46.32,46.5,32123.0,40.425,40.6073,40.2252,40.3815,32123.0
2020-04-03 11:10:00,46.52,46.56,46.3,46.39,26303.0,40.3989,40.4336,40.2078,40.286,26303.0
2020-04-03 11:20:00,46.46,46.51,46.26,46.43,28030.0,40.3468,40.3902,40.1731,40.3207,28030.0
2020-04-03 11:30:00,46.4,46.79,46.37,46.76,38146.0,40.2947,40.6334,40.2686,40.6073,38146.0
2020-04-03 11:40:00,46.75,46.81,46.41,46.54,30592.0,40.5986,40.6507,40.3034,40.4163,30592.0
2020-04-03 11:50:00,46.54,46.99,46.47,46.89,31142.0,40.4163,40.8071,40.3555,40.7202,31142.0
2020-04-03 12:00:00,46.91,47.01,46.65,46.81,25316.0,40.7376,40.8244,40.5118,40.6507,25316.0
2020-04-03 12:10:00,46.81,46.9,46.61,46.62,18936.0,40.6507,40.7289,40.4771,40.4857,18936.0
2020-04-03 12:20:00,46.65,46.78,46.55,46.73,21312.0,40.5118,40.6247,40.425,40.5813,21312.0
2020-04-03 12:30:00,46.8,46.85,46.53,46.69,38014.0,40.6421,40.6855,40.4076,40.5465,38014.0
2020-04-03 12:40:00,46.63,46.81,46.43,46.51,18408.0,40.4944,40.6507,40.3207,40.3902,18408.0
2020-04-03 12:50:00,46.51,46.56,46.44,46.47,13541.0,40.3902,40.4336,40.3294,40.3555,13541.0
2020-04-03 13:00:00,46.51,46.53,46.35,46.48,19267.0,40.3902,40.4076,40.2513,40.3642,19267.0
2020-04-03 13:10:00,46.46,46.58,46.33,46.5,50196.0,40.3468,40.451,40.2339,40.3815,50196.0
2020-04-03 13:20:00,46.52,46.52,46.33,46.37,31061.0,40.3989,40.3989,40.2339,40.2686,31061.0
2020-04-03 13:30:00,46.35,46.39,46.26,46.33,50878.0,40.2513,40.286,40.1731,40.2339,50878.0
2020-04-03 13:40:00,46.31,46.51,46.27,46.4,37288.0,40.2165,40.3902,40.1818,40.2947,37288.0
2020-04-03 13:50:00,46.4,46.45,46.19,46.21,14296.0,40.2947,40.3381,40.1123,40.1297,14296.0
2020-04-03 14:00:00,46.2,46.39,46.01,46.02,18399.0,40.121,40.286,39.956,39.9647,18399.0
2020-04-03 14:10:00,46.03,46.06,45.95,45.95,21012.0,39.9734,39.9994,39.9039,39.9039,21012.0
2020-04-03 14:20:00,45.96,46.12,45.92,46.12,20077.0,39.9126,40.0515,39.8778,40.0515,20077.0
2020-04-03 14:30:00,46.09,46.11,45.94,46.03,16676.0,40.0255,40.0428,39.8952,39.9734,16676.0
2020-04-03 14:40:00,46.06,46.11,45.72,45.9,33398.0,39.9994,40.0428,39.7042,39.8605,33398.0
2020-04-03 14:50:00,45.93,46.17,45.91,46.14,25047.0,39.8865,40.095,39.8692,40.0689,25047.0
2020-04-03 15:00:00,46.16,46.29,45.96,46.13,27208.0,40.0863,40.1992,39.9126,40.0602,27208.0
2020-04-03 15:10:00,46.12,46.44,46.04,46.26,29138.0,40.0515,40.3294,39.9821,40.1731,29138.0
2020-04-03 15:20:00,46.26,46.4,46.21,46.35,42095.0,40.1731,40.2947,40.1297,40.2513,42095.0
2020-04-03 15:30:00,46.35,46.47,46.19,46.28,68998.0,40.2513,40.3555,40.1123,40.1905,68998.0
2020-04-03 15:40:00,46.29,46.64,46.09,46.62,111101.0,40.1992,40.5031,40.0255,40.4857,111101.0
2020-04-03 15:50:00,47.02,47.09,46.48,46.6,320028.0,40.8331,40.8939,40.3642,40.4684,320028.0
2020-04-06 09:30:00,48.4,48.4,47.36,47.45,97175.0,42.0315,42.0315,41.1284,41.2065,97175.0
2020-04-06 09:40:00,47.48,47.8,47.4,47.44,111552.0,41.2326,41.5105,41.1631,41.1978,111552.0
2020-04-06 09:50:00,47.45,47.8,47.44,47.56,160830.0,41.2065,41.5105,41.1978,41.3021,160830.0
2020-04-06 10:00:00,47.61,47.7,47.48,47.66,92381.0,41.3455,41.4236,41.2326,41.3889,92381.0
2020-04-06 10:10:00,47.65,47.93,47.62,47.92,104075.0,41.3802,41.6234,41.3542,41.6147,104075.0
2020-04-06 10:20:00,47.92,48.28,47.59,47.59,68917.0,41.6147,41.9273,41.3281,41.3281,68917.0
2020-04-06 10:30:00,47.6,48.16,47.49,48.11,158400.0,41.3368,41.8231,41.2413,41.7797,158400.0
2020-04-06 10:40:00,48.14,48.14,47.66,47.83,50625.0,41.8057,41.8057,41.3889,41.5365,50625.0
2020-04-06 10:50:00,47.85,47.95,47.69,47.7,21688.0,41.5539,41.6407,41.415,41.4236,21688.0
2020-04-06 11:00:00,47.73,47.88,47.65,47.78,73931.0,41.4497,41.58,41.3802,41.4931,73931.0
2020-04-06 11:10:00,47.8,47.94,47.69,47.79,54203.0,41.5105,41.6321,41.415,41.5018,54203.0
2020-04-06 11:20:00,47.78,47.91,47.74,47.89,31290.0,41.4931,41.606,41.4584,41.5886,31290.0
2020-04-06 11:30:00,47.88,47.93,47.71,47.79,63750.0,41.58,41.6234,41.4323,41.5018,63750.0
2020-04-06 11:40:00,47.79,48.12,47.77,48.09,24778.0,41.5018,41.7884,41.4844,41.7623,24778.0
2020-04-06 11:50:00,48.07,48.14,48.0,48.11,39827.0,41.745,41.8057,41.6842,41.7797,39827.0
2020-04-06 12:00:00,48.08,48.2,48.04,48.17,22821.0,41.7536,41.8578,41.7189,41.8318,22821.0
2020-04-06 12:10:00,48.15,48.34,48.12,48.33,22243.0,41.8144,41.9794,41.7884,41.9707,22243.0
2020-04-06 12:20:00,48.34,48.48,48.29,48.3,39352.0,41.9794,42.101,41.936,41.9447,39352.0
2020-04-06 12:30:00,48.29,48.4,48.21,48.28,31019.0,41.936,42.0315,41.8665,41.9273,31019.0
2020-04-06 12:40:00,48.3,48.32,48.21,48.27,87617.0,41.9447,41.9621,41.8665,41.9186,87617.0
2020-04-06 12:50:00,48.23,48.33,48.19,48.33,40539.0,41.8839,41.9707,41.8492,41.9707,40539.0
2020-04-06 13:00:00,48.36,48.37,48.19,48.33,82837.0,41.9968,42.0055,41.8492,41.9707,82837.0
2020-04-06 13:10:00,48.31,48.35,48.23,48.3,18716.0,41.9534,41.9881,41.8839,41.9447,18716.0
2020-04-06 13:20:00,48.3,48.4,48.26,48.3,19692.0,41.9447,42.0315,41.91,41.9447,19692.0
2020-04-06 13:30:00,48.34,48.44,48.26,48.42,40084.0,41.9794,42.0663,41.91,42.0489,40084.0
2020-04-06 13:40:00,48.43,48.75,48.4,48.74,55944.0,42.0576,42.3355,42.0315,42.3268,55944.0
2020-04-06 13:50:00,48.75,48.79,48.65,48.77,131527.0,42.3355,42.3702,42.2486,42.3528,131527.0
2020-04-06 14:00:00,48.77,48.77,48.55,48.59,23832.0,42.3528,42.3528,42.1618,42.1965,23832.0
2020-04-06 14:10:00,48.57,48.59,48.44,48.53,25461.0,42.1792,42.1965,42.0663,42.1444,25461.0
2020-04-06 14:20:00,48.55,48.64,48.49,48.57,42858.0,42.1618,42.24,42.1097,42.1792,42858.0
2020-04-06 14:30:00,48.59,48.69,48.48,48.67,35222.0,42.1965,42.2834,42.101,42.266,35222.0
2020-04-06 14:40:00,48.65,48.69,48.57,48.64,32978.0,42.2486,42.2834,42.1792,42.24,32978.0
2020-04-06 14:50:00,48.64,48.81,48.61,48.73,27103.0,42.24,42.3876,42.2139,42.3181,27103.0
2020-04-06 15:00:00,48.73,48.79,48.59,48.73,45077.0,42.3181,42.3702,42.1965,42.3181,45077.0
2020-04-06 15:10:00,48.74,48.75,48.49,48.53,59767.0,42.3268,42.3355,42.1097,42.1444,59767.0
2020-04-06 15:20:00,48.53,48.83,48.53,48.82,40088.0,42.1444,42.4049,42.1444,42.3963,40088.0
2020-04-06 15:30:00,48.81,48.98,48.74,48.86,70253.0,42.3876,42.5352,42.3268,42.431,70253.0
2020-04-06 15:40:00,48.87,49.02,48.84,49.01,73601.0,42.4397,42.5699,42.4136,42.5613,73601.0
2020-04-06 15:50:00,49.03,49.74,49.02,49.4,317066.0,42.5786,43.1952,42.5699,42.8999,317066.0
2020-04-07 09:30:00,50.47,50.77,50.04,50.07,75643.0,43.8292,44.0897,43.4557,43.4818,75643.0
2020-04-07 09:40:00,50.06,50.66,50.06,50.2,61894.0,43.4731,43.9942,43.4731,43.5947,61894.0
2020-04-07 09:50:00,50.13,50.65,50.11,50.41,46448.0,43.5339,43.9855,43.5165,43.7771,46448.0
2020-04-07 10:00:00,50.35,50.42,49.81,49.88,41487.0,43.7249,43.7857,43.256,43.3168,41487.0
2020-04-07 10:10:00,49.91,50.16,49.7,50.03,45151.0,43.3428,43.5599,43.1605,43.4471,45151.0
2020-04-07 10:20:00,49.95,50.03,49.43,49.45,25877.0,43.3776,43.4471,42.926,42.9434,25877.0
2020-04-07 10:30:00,49.47,49.89,49.45,49.64,26650.0,42.9607,43.3255,42.9434,43.1084,26650.0
2020-04-07 10:40:00,49.66,49.94,49.59,49.91,33637.0,43.1257,43.3689,43.0649,43.3428,33637.0
2020-04-07 10:50:00,49.9,50.21,49.85,49.97,102561.0,43.3342,43.6034,43.2907,43.3949,102561.0
2020-04-07 11:00:00,49.98,50.01,49.67,49.98,22425.0,43.4036,43.4297,43.1344,43.4036,22425.0
2020-04-07 11:10:00,50.0,50.1,49.86,50.0,55866.0,43.421,43.5078,43.2994,43.421,55866.0
2020-04-07 11:20:00,49.98,50.07,49.83,49.97,45037.0,43.4036,43.4818,43.2734,43.3949,45037.0
2020-04-07 11:30:00,49.98,50.02,49.86,50.02,24563.0,43.4036,43.4384,43.2994,43.4384,24563.0
2020-04-07 11:40:00,49.95,50.03,49.76,49.95,52462.0,43.3776,43.4471,43.2126,43.3776,52462.0
2020-04-07 11:50:00,49.93,49.93,49.51,49.59,22401.0,43.3602,43.3602,42.9955,43.0649,22401.0
2020-04-07 12:00:00,49.64,50.07,49.64,50.04,29470.0,43.1084,43.4818,43.1084,43.4557,29470.0
2020-04-07 12:10:00,50.04,50.2,49.88,50.06,32087.0,43.4557,43.5947,43.3168,43.4731,32087.0
2020-04-07 12:20:00,50.1,50.15,49.87,50.1,15411.0,43.5078,43.5513,43.3081,43.5078,15411.0
2020-04-07 12:30:00,50.09,50.19,49.78,49.89,27722.0,43.4992,43.586,43.2299,43.3255,27722.0
2020-04-07 12:40:00,49.91,50.02,49.86,49.96,27508.0,43.3428,43.4384,43.2994,43.3863,27508.0
2020-04-07 12:50:00,49.98,50.0,49.82,49.9,12078.0,43.4036,43.421,43.2647,43.3342,12078.0
2020-04-07 13:00:00,49.92,49.92,49.7,49.74,20627.0,43.3515,43.3515,43.1605,43.1952,20627.0
2020-04-07 13:10:00,49.73,49.83,49.58,49.8,29598.0,43.1865,43.2734,43.0563,43.2473,29598.0
2020-04-07 13:20:00,49.74,49.87,49.67,49.85,51657.0,43.1952,43.3081,43.1344,43.2907,51657.0
2020-04-07 13:30:00,49.86,49.99,49.74,49.78,135834.0,43.2994,43.4123,43.1952,43.2299,135834.0
2020-04-07 13:40:00,49.74,49.85,49.54,49.54,32848.0,43.1952,43.2907,43.0215,43.0215,32848.0
2020-04-07 13:50:00,49.51,49.55,49.22,49.3,27612.0,42.9955,43.0302,42.7436,42.8131,27612.0
2020-04-07 14:00:00,49.3,49.31,49.05,49.13,28572.0,42.8131,42.8218,42.596,42.6655,28572.0
2020-04-07 14:10:00,49.13,49.21,48.88,48.88,30664.0,42.6655,42.7349,42.4484,42.4484,30664.0
2020-04-07 14:20:00,48.88,49.14,48.77,48.96,34627.0,42.4484,42.6742,42.3528,42.5178,34627.0
2020-04-07 14:30:00,48.97,49.01,48.4,48.44,32519.0,42.5265,42.5613,42.0315,42.0663,32519.0
2020-04-07 14:40:00,48.47,48.5,48.17,48.27,34162.0,42.0923,42.1184,41.8318,41.9186,34162.0
2020-04-07 14:50:00,48.25,48.36,47.98,48.1,40833.0,41.9013,41.9968,41.6668,41.771,40833.0
2020-04-07 15:00:00,48.09,48.32,48.06,48.32,30380.0,41.7623,41.9621,41.7363,41.9621,30380.0
2020-04-07 15:10:00,48.29,48.38,47.98,47.98,31003.0,41.936,42.0142,41.6668,41.6668,31003.0
2020-04-07 15:20:00,47.98,48.11,47.81,47.88,58979.0,41.6668,41.7797,41.5192,41.58,58979.0
2020-04-07 15:30:00,47.92,48.25,47.79,48.23,63738.0,41.6147,41.9013,41.5018,41.8839,63738.0
2020-04-07 15:40:00,48.18,48.74,48.18,48.74,60221.0,41.8405,42.3268,41.8405,42.3268,60221.0
2020-04-07 15:50:00,48.77,48.77,47.85,47.88,136430.0,42.3528,42.3528,41.5539,41.58,136430.0
2020-04-08 09:30:00,48.36,49.47,47.93,47.93,49006.0,41.9968,42.9607,41.6234,41.6234,49006.0
2020-04-08 09:40:00,48.08,48.2,47.62,47.75,35835.0,41.7536,41.8578,41.3542,41.4671,35835.0
2020-04-08 09:50:00,47.75,48.0,47.66,47.91,27694.0,41.4671,41.6842,41.3889,41.606,27694.0
2020-04-08 10:00:00,47.96,48.02,47.39,47.49,62589.0,41.6494,41.7015,41.1544,41.2413,62589.0
2020-04-08 10:10:00,47.53,47.98,47.52,47.95,24475.0,41.276,41.6668,41.2673,41.6407,24475.0
2020-04-08 10:20:00,47.91,48.4,47.89,48.33,49710.0,41.606,42.0315,41.5886,41.9707,49710.0
2020-04-08 10:30:00,48.35,48.79,48.29,48.59,51398.0,41.9881,42.3702,41.936,42.1965,51398.0
2020-04-08 10:40:00,48.63,48.66,48.33,48.39,19331.0,42.2313,42.2573,41.9707,42.0228,19331.0
2020-04-08 10:50:00,48.46,48.9,48.45,48.66,23522.0,42.0836,42.4657,42.075,42.2573,23522.0
2020-04-08 11:00:00,48.64,48.75,48.36,48.57,31854.0,42.24,42.3355,41.9968,42.1792,31854.0
2020-04-08 11:10:00,48.58,48.85,48.57,48.81,19075.0,42.1878,42.4223,42.1792,42.3876,19075.0
2020-04-08 11:20:00,48.82,48.96,48.81,48.84,21297.0,42.3963,42.5178,42.3876,42.4136,21297.0
2020-04-08 11:30:00,48.85,48.96,48.8,48.91,15722.0,42.4223,42.5178,42.3789,42.4744,15722.0
2020-04-08 11:40:00,48.92,49.05,48.89,48.94,17725.0,42.4831,42.596,42.4571,42.5005,17725.0
2020-04-08 11:50:00,48.93,48.93,48.64,48.65,24733.0,42.4918,42.4918,42.24,42.2486,24733.0
2020-04-08 12:00:00,48.63,48.65,48.49,48.55,23895.0,42.2313,42.2486,42.1097,42.1618,23895.0
2020-04-08 12:10:00,48.56,48.87,48.47,48.8,27631.0,42.1705,42.4397,42.0923,42.3789,27631.0
2020-04-08 12:20:00,48.78,49.07,48.74,48.89,29580.0,42.3615,42.6134,42.3268,42.4571,29580.0
2020-04-08 12:30:00,48.86,49.0,48.8,49.0,22694.0,42.431,42.5526,42.3789,42.5526,22694.0
2020-04-08 12:40:00,49.08,49.32,49.03,49.24,25987.0,42.6221,42.8305,42.5786,42.761,25987.0
2020-04-08 12:50:00,49.23,49.28,49.01,49.06,12238.0,42.7523,42.7957,42.5613,42.6047,12238.0
2020-04-08 13:00:00,49.08,49.26,49.0,49.13,12751.0,42.6221,42.7784,42.5526,42.6655,12751.0
2020-04-08 13:10:00,49.14,49.27,49.04,49.21,15876.0,42.6742,42.7871,42.5873,42.7349,15876.0
2020-04-08 13:20:00,49.23,49.4,49.13,49.16,23441.0,42.7523,42.8999,42.6655,42.6915,23441.0
2020-04-08 13:30:00,49.17,49.18,48.94,49.05,24471.0,42.7002,42.7089,42.5005,42.596,24471.0
2020-04-08 13:40:00,49.08,49.18,49.0,49.11,14988.0,42.6221,42.7089,42.5526,42.6481,14988.0
2020-04-08 13:50:00,49.11,49.21,48.95,49.14,20978.0,42.6481,42.7349,42.5092,42.6742,20978.0
2020-04-08 14:00:00,49.14,49.45,49.12,49.45,24635.0,42.6742,42.9434,42.6568,42.9434,24635.0
2020-04-08 14:10:00,49.44,49.47,49.24,49.42,33890.0,42.9347,42.9607,42.761,42.9173,33890.0
2020-04-08 14:20:00,49.42,49.49,49.26,49.48,23480.0,42.9173,42.9781,42.7784,42.9694,23480.0
2020-04-08 14:30:00,49.48,49.68,49.46,49.65,37747.0,42.9694,43.1431,42.9521,43.1171,37747.0
2020-04-08 14:40:00,49.65,49.71,49.52,49.62,46664.0,43.1171,43.1692,43.0042,43.091,46664.0
2020-04-08 14:50:00,49.65,49.73,49.58,49.7,36464.0,43.1171,43.1865,43.0563,43.1605,36464.0
2020-04-08 15:00:00,49.71,49.74,49.63,49.72,29083.0,43.1692,43.1952,43.0997,43.1778,29083.0
2020-04-08 15:10:00,49.72,49.72,49.45,49.51,51165.0,43.1778,43.1778,42.9434,42.9955,51165.0
2020-04-08 15:20:00,49.51,49.71,49.48,49.69,46622.0,42.9955,43.1692,42.9694,43.1518,46622.0
2020-04-08 15:30:00,49.7,49.83,49.38,49.45,76547.0,43.1605,43.2734,42.8826,42.9434,76547.0
2020-04-08 15:40:00,49.45,49.49,49.24,49.35,79064.0,42.9434,42.9781,42.761,42.8565,79064.0
2020-04-08 15:50:00,49.34,49.65,49.25,49.39,223411.0,42.8478,43.1171,42.7697,42.8913,223411.0
2020-04-09 09:30:00,49.23,49.93,49.23,49.68,55040.0,42.7523,43.3602,42.7523,43.1431,55040.0
2020-04-09 09:40:00,49.81,50.25,49.7,50.25,45809.0,43.256,43.6381,43.1605,43.6381,45809.0
2020-04-09 09:50:00,50.25,50.75,50.13,50.5,37435.0,43.6381,44.0723,43.5339,43.8552,37435.0
2020-04-09 10:00:00,50.58,50.58,50.07,50.15,25342.0,43.9247,43.9247,43.4818,43.5513,25342.0
2020-04-09 10:10:00,50.12,50.33,49.93,50.03,31669.0,43.5252,43.7076,43.3602,43.4471,31669.0
2020-04-09 10:20:00,49.98,50.35,49.94,50.3,26105.0,43.4036,43.7249,43.3689,43.6815,26105.0
2020-04-09 10:30:00,50.32,50.65,50.2,50.6,21771.0,43.6989,43.9855,43.5947,43.9421,21771.0
2020-04-09 10:40:00,50.56,50.63,50.35,50.45,12841.0,43.9073,43.9681,43.7249,43.8118,12841.0
2020-04-09 10:50:00,50.41,50.57,50.33,50.48,17898.0,43.7771,43.916,43.7076,43.8378,17898.0
2020-04-09 11:00:00,50.48,50.52,50.1,50.32,14948.0,43.8378,43.8726,43.5078,43.6989,14948.0
2020-04-09 11:10:00,50.34,50.4,50.05,50.21,12318.0,43.7163,43.7684,43.4644,43.6034,12318.0
2020-04-09 11:20:00,50.22,50.37,50.03,50.34,17573.0,43.6121,43.7423,43.4471,43.7163,17573.0
2020-04-09 11:30:00,50.31,50.37,50.07,50.27,18321.0,43.6902,43.7423,43.4818,43.6555,18321.0
2020-04-09 11:40:00,50.24,50.43,50.21,50.41,14973.0,43.6294,43.7944,43.6034,43.7771,14973.0
2020-04-09 11:50:00,50.45,50.46,50.22,50.38,23467.0,43.8118,43.8205,43.6121,43.751,23467.0
2020-04-09 12:00:00,50.41,50.67,50.39,50.67,20911.0,43.7771,44.0028,43.7597,44.0028,20911.0
2020-04-09 12:10:00,50.66,50.66,50.33,50.4,22718.0,43.9942,43.9942,43.7076,43.7684,22718.0
2020-04-09 12:20:00,50.39,50.4,49.76,49.8,55453.0,43.7597,43.7684,43.2126,43.2473,55453.0
2020-04-09 12:30:00,49.82,50.2,49.82,50.11,50977.0,43.2647,43.5947,43.2647,43.5165,50977.0
2020-04-09 12:40:00,50.09,50.22,50.01,50.12,39231.0,43.4992,43.6121,43.4297,43.5252,39231.0
2020-04-09 12:50:00,50.09,50.44,50.07,50.36,14180.0,43.4992,43.8031,43.4818,43.7336,14180.0
2020-04-09 13:00:00,50.32,50.37,50.22,50.3,9593.0,43.6989,43.7423,43.6121,43.6815,9593.0
2020-04-09 13:10:00,50.26,50.29,50.1,50.24,19256.0,43.6468,43.6728,43.5078,43.6294,19256.0
2020-04-09 13:20:00,50.25,50.55,50.23,50.4,29622.0,43.6381,43.8986,43.6207,43.7684,29622.0
2020-04-09 13:30:00,50.48,50.76,50.48,50.63,31780.0,43.8378,44.081,43.8378,43.9681,31780.0
2020-04-09 13:40:00,50.63,50.79,50.45,50.46,22114.0,43.9681,44.1071,43.8118,43.8205,22114.0
2020-04-09 13:50:00,50.44,50.73,50.4,50.66,14353.0,43.8031,44.0549,43.7684,43.9942,14353.0
2020-04-09 14:00:00,50.65,50.72,50.34,50.46,45147.0,43.9855,44.0463,43.7163,43.8205,45147.0
2020-04-09 14:10:00,50.46,50.54,50.23,50.29,12850.0,43.8205,43.8899,43.6207,43.6728,12850.0
2020-04-09 14:20:00,50.31,50.47,50.2,50.32,18269.0,43.6902,43.8292,43.5947,43.6989,18269.0
2020-04-09 14:30:00,50.32,50.54,50.26,50.28,26718.0,43.6989,43.8899,43.6468,43.6642,26718.0
2020-04-09 14:40:00,50.3,50.37,50.12,50.12,37205.0,43.6815,43.7423,43.5252,43.5252,37205.0
2020-04-09 14:50:00,50.13,50.17,49.78,49.93,35828.0,43.5339,43.5686,43.2299,43.3602,35828.0
2020-04-09 15:00:00,49.96,50.04,49.73,49.96,22386.0,43.3863,43.4557,43.1865,43.3863,22386.0
2020-04-09 15:10:00,49.99,50.17,49.9,50.17,20558.0,43.4123,43.5686,43.3342,43.5686,20558.0
2020-04-09 15:20:00,50.18,50.3,50.1,50.29,26047.0,43.5773,43.6815,43.5078,43.6728,26047.0
2020-04-09 15:30:00,50.35,50.54,50.27,50.54,33502.0,43.7249,43.8899,43.6555,43.8899,33502.0
2020-04-09 15:40:00,50.55,50.6,50.09,50.09,66110.0,43.8986,43.9421,43.4992,43.4992,66110.0
2020-04-09 15:50:00,50.14,50.5,50.11,50.36,150052.0,43.5426,43.8552,43.5165,43.7336,150052.0
2020-04-13 09:30:00,50.33,50.33,49.67,50.07,59976.0,43.7076,43.7076,43.1344,43.4818,59976.0
2020-04-13 09:40:00,50.12,50.12,49.63,49.83,15432.0,43.5252,43.5252,43.0997,43.2734,15432.0
2020-04-13 09:50:00,49.85,49.85,49.46,49.58,13950.0,43.2907,43.2907,42.9521,43.0563,13950.0
2020-04-13 10:00:00,49.58,49.73,49.41,49.56,16422.0,43.0563,43.1865,42.9086,43.0389,16422.0
2020-04-13 10:10:00,49.56,49.66,49.19,49.25,17877.0,43.0389,43.1257,42.7176,42.7697,17877.0
2020-04-13 10:20:00,49.3,49.34,48.87,48.96,22243.0,42.8131,42.8478,42.4397,42.5178,22243.0
2020-04-13 10:30:00,48.91,49.05,48.68,48.8,21226.0,42.4744,42.596,42.2747,42.3789,21226.0
2020-04-13 10:40:00,48.75,48.96,48.73,48.87,31024.0,42.3355,42.5178,42.3181,42.4397,31024.0
2020-04-13 10:50:00,48.9,48.96,48.65,48.9,18536.0,42.4657,42.5178,42.2486,42.4657,18536.0
2020-04-13 11:00:00,48.88,48.93,48.72,48.77,21987.0,42.4484,42.4918,42.3094,42.3528,21987.0
2020-04-13 11:10:00,48.8,48.92,48.78,48.88,26937.0,42.3789,42.4831,42.3615,42.4484,26937.0
2020-04-13 11:20:00,48.87,49.3,48.86,49.29,19903.0,42.4397,42.8131,42.431,42.8044,19903.0
2020-04-13 11:30:00,49.27,49.35,49.18,49.25,15668.0,42.7871,42.8565,42.7089,42.7697,15668.0
2020-04-13 11:40:00,49.27,49.34,49.15,49.31,7755.0,42.7871,42.8478,42.6828,42.8218,7755.0
2020-04-13 11:50:00,49.33,49.47,49.21,49.45,19531.0,42.8392,42.9607,42.7349,42.9434,19531.0
2020-04-13 12:00:00,49.43,49.67,49.43,49.51,18882.0,42.926,43.1344,42.926,42.9955,18882.0
2020-04-13 12:10:00,49.53,49.82,49.47,49.6,42863.0,43.0128,43.2647,42.9607,43.0736,42863.0
2020-04-13 12:20:00,49.6,49.61,49.22,49.26,20733.0,43.0736,43.0823,42.7436,42.7784,20733.0
2020-04-13 12:30:00,49.24,49.24,49.03,49.06,14582.0,42.761,42.761,42.5786,42.6047,14582.0
2020-04-13 12:40:00,49.11,49.15,49.04,49.12,6532.0,42.6481,42.6828,42.5873,42.6568,6532.0
2020-04-13 12:50:00,49.11,49.11,48.81,48.87,10155.0,42.6481,42.6481,42.3876,42.4397,10155.0
2020-04-13 13:00:00,48.85,49.01,48.75,49.01,7522.0,42.4223,42.5613,42.3355,42.5613,7522.0
2020-04-13 13:10:00,49.01,49.01,48.73,48.84,14022.0,42.5613,42.5613,42.3181,42.4136,14022.0
2020-04-13 13:20:00,48.85,48.99,48.82,48.96,21376.0,42.4223,42.5439,42.3963,42.5178,21376.0
2020-04-13 13:30:00,48.95,49.12,48.93,49.12,17459.0,42.5092,42.6568,42.4918,42.6568,17459.0
2020-04-13 13:40:00,49.08,49.17,49.03,49.12,11116.0,42.6221,42.7002,42.5786,42.6568,11116.0
2020-04-13 13:50:00,49.09,49.21,49.08,49.1,8299.0,42.6307,42.7349,42.6221,42.6394,8299.0
2020-04-13 14:00:00,49.11,49.22,49.07,49.13,14514.0,42.6481,42.7436,42.6134,42.6655,14514.0
2020-04-13 14:10:00,49.15,49.16,48.93,49.0,15182.0,42.6828,42.6915,42.4918,42.5526,15182.0
2020-04-13 14:20:00,48.97,49.06,48.91,49.02,9822.0,42.5265,42.6047,42.4744,42.5699,9822.0
2020-04-13 14:30:00,49.03,49.1,48.93,48.95,12978.0,42.5786,42.6394,42.4918,42.5092,12978.0
2020-04-13 14:40:00,48.96,49.0,48.81,49.0,43786.0,42.5178,42.5526,42.3876,42.5526,43786.0
2020-04-13 14:50:00,48.98,49.16,48.91,49.09,21372.0,42.5352,42.6915,42.4744,42.6307,21372.0
2020-04-13 15:00:00,49.07,49.07,48.87,48.93,12613.0,42.6134,42.6134,42.4397,42.4918,12613.0
2020-04-13 15:10:00,48.92,49.15,48.88,49.13,35410.0,42.4831,42.6828,42.4484,42.6655,35410.0
2020-04-13 15:20:00,49.13,49.19,48.96,49.1,35764.0,42.6655,42.7176,42.5178,42.6394,35764.0
2020-04-13 15:30:00,49.11,49.23,49.0,49.19,56719.0,42.6481,42.7523,42.5526,42.7176,56719.0
2020-04-13 15:40:00,49.2,49.27,49.0,49.22,62389.0,42.7263,42.7871,42.5526,42.7436,62389.0
2020-04-13 15:50:00,49.21,49.22,48.84,48.99,157679.0,42.7349,42.7436,42.4136,42.5439,157679.0
2020-04-14 09:30:00,50.15,50.2,49.68,50.01,80850.0,43.5513,43.5947,43.1431,43.4297,80850.0
2020-04-14 09:40:00,50.01,50.17,50.0,50.06,50808.0,43.4297,43.5686,43.421,43.4731,50808.0
2020-04-14 09:50:00,50.03,50.15,49.9,50.14,38645.0,43.4471,43.5513,43.3342,43.5426,38645.0
2020-04-14 10:00:00,50.15,50.33,50.06,50.3,93080.0,43.5513,43.7076,43.4731,43.6815,93080.0
2020-04-14 10:10:00,50.3,50.4,50.2,50.37,52176.0,43.6815,43.7684,43.5947,43.7423,52176.0
2020-04-14 10:20:00,50.39,50.48,50.32,50.42,34423.0,43.7597,43.8378,43.6989,43.7857,34423.0
2020-04-14 10:30:00,50.46,50.55,50.27,50.31,49691.0,43.8205,43.8986,43.6555,43.6902,49691.0
2020-04-14 10:40:00,50.32,50.45,50.1,50.13,42433.0,43.6989,43.8118,43.5078,43.5339,42433.0
2020-04-14 10:50:00,50.14,50.14,49.55,49.57,47849.0,43.5426,43.5426,43.0302,43.0476,47849.0
2020-04-14 11:00:00,49.57,49.69,49.39,49.63,81996.0,43.0476,43.1518,42.8913,43.0997,81996.0
2020-04-14 11:10:00,49.6,49.64,49.32,49.32,40200.0,43.0736,43.1084,42.8305,42.8305,40200.0
2020-04-14 11:20:00,49.33,49.92,49.33,49.87,17684.0,42.8392,43.3515,42.8392,43.3081,17684.0
2020-04-14 11:30:00,49.9,50.14,49.85,50.07,22950.0,43.3342,43.5426,43.2907,43.4818,22950.0
2020-04-14 11:40:00,50.08,50.27,50.04,50.25,17569.0,43.4905,43.6555,43.4557,43.6381,17569.0
2020-04-14 11:50:00,50.28,50.32,50.15,50.19,23594.0,43.6642,43.6989,43.5513,43.586,23594.0
2020-04-14 12:00:00,50.2,50.48,50.2,50.48,68350.0,43.5947,43.8378,43.5947,43.8378,68350.0
2020-04-14 12:10:00,50.48,50.7,50.46,50.68,21493.0,43.8378,44.0289,43.8205,44.0115,21493.0
2020-04-14 12:20:00,50.67,50.72,50.48,50.48,24880.0,44.0028,44.0463,43.8378,43.8378,24880.0
2020-04-14 12:30:00,50.49,50.52,50.37,50.43,16323.0,43.8465,43.8726,43.7423,43.7944,16323.0
2020-04-14 12:40:00,50.44,50.51,50.41,50.46,16630.0,43.8031,43.8639,43.7771,43.8205,16630.0
2020-04-14 12:50:00,50.48,50.58,50.46,50.46,11302.0,43.8378,43.9247,43.8205,43.8205,11302.0
2020-04-14 13:00:00,50.46,50.52,50.37,50.4,12494.0,43.8205,43.8726,43.7423,43.7684,12494.0
2020-04-14 13:10:00,50.39,50.45,50.37,50.43,7984.0,43.7597,43.8118,43.7423,43.7944,7984.0
2020-04-14 13:20:00,50.42,50.63,50.42,50.6,12026.0,43.7857,43.9681,43.7857,43.9421,12026.0
2020-04-14 13:30:00,50.6,50.85,50.59,50.84,36901.0,43.9421,44.1592,43.9334,44.1505,36901.0
2020-04-14 13:40:00,50.84,50.93,50.74,50.93,19653.0,44.1505,44.2286,44.0636,44.2286,19653.0
2020-04-14 13:50:00,50.91,50.98,50.83,50.87,18960.0,44.2113,44.2721,44.1418,44.1765,18960.0
2020-04-14 14:00:00,50.84,50.86,50.71,50.71,14865.0,44.1505,44.1678,44.0376,44.0376,14865.0
2020-04-14 14:10:00,50.69,50.91,50.67,50.91,41072.0,44.0202,44.2113,44.0028,44.2113,41072.0
2020-04-14 14:20:00,50.9,50.96,50.75,50.77,22595.0,44.2026,44.2547,44.0723,44.0897,22595.0
2020-04-14 14:30:00,50.77,50.82,50.68,50.74,17998.0,44.0897,44.1331,44.0115,44.0636,17998.0
2020-04-14 14:40:00,50.75,50.83,50.73,50.8,12435.0,44.0723,44.1418,44.0549,44.1157,12435.0
2020-04-14 14:50:00,50.81,50.89,50.78,50.87,20327.0,44.1244,44.1939,44.0984,44.1765,20327.0
2020-04-14 15:00:00,50.83,50.83,50.65,50.7,13577.0,44.1418,44.1418,43.9855,44.0289,13577.0
2020-04-14 15:10:00,50.69,50.77,50.59,50.71,20188.0,44.0202,44.0897,43.9334,44.0376,20188.0
2020-04-14 15:20:00,50.69,50.7,50.59,50.66,26710.0,44.0202,44.0289,43.9334,43.9942,26710.0
2020-04-14 15:30:00,50.65,50.73,50.59,50.65,38085.0,43.9855,44.0549,43.9334,43.9855,38085.0
2020-04-14 15:40:00,50.65,50.74,50.58,50.67,41341.0,43.9855,44.0636,43.9247,44.0028,41341.0
2020-04-14 15:50:00,50.72,50.84,50.59,50.65,122495.0,44.0463,44.1505,43.9334,43.9855,122495.0
2020-04-15 09:30:00,49.83,50.03,49.5,49.58,59953.0,43.2734,43.4471,42.9868,43.0563,59953.0
2020-04-15 09:40:00,49.52,49.66,49.17,49.39,17087.0,43.0042,43.1257,42.7002,42.8913,17087.0
2020-04-15 09:50:00,49.39,49.65,49.14,49.37,28248.0,42.8913,43.1171,42.6742,42.8739,28248.0
2020-04-15 10:00:00,49.36,49.4,49.06,49.4,40733.0,42.8652,42.8999,42.6047,42.8999,40733.0
2020-04-15 10:10:00,49.39,49.56,49.09,49.09,30841.0,42.8913,43.0389,42.6307,42.6307,30841.0
2020-04-15 10:20:00,49.13,49.31,49.04,49.08,23437.0,42.6655,42.8218,42.5873,42.6221,23437.0
2020-04-15 10:30:00,49.06,49.36,49.05,49.22,23885.0,42.6047,42.8652,42.596,42.7436,23885.0
2020-04-15 10:40:00,49.22,49.37,49.12,49.35,15777.0,42.7436,42.8739,42.6568,42.8565,15777.0
2020-04-15 10:50:00,49.38,49.49,49.27,49.42,29916.0,42.8826,42.9781,42.7871,42.9173,29916.0
2020-04-15 11:00:00,49.41,49.41,49.06,49.15,15592.0,42.9086,42.9086,42.6047,42.6828,15592.0
2020-04-15 11:10:00,49.2,49.27,49.07,49.08,14751.0,42.7263,42.7871,42.6134,42.6221,14751.0
2020-04-15 11:20:00,49.09,49.16,48.95,49.14,29793.0,42.6307,42.6915,42.5092,42.6742,29793.0
2020-04-15 11:30:00,49.14,49.5,49.12,49.29,24086.0,42.6742,42.9868,42.6568,42.8044,24086.0
2020-04-15 11:40:00,49.29,49.32,49.18,49.23,22812.0,42.8044,42.8305,42.7089,42.7523,22812.0
2020-04-15 11:50:00,49.25,49.46,49.25,49.45,24306.0,42.7697,42.9521,42.7697,42.9434,24306.0
2020-04-15 12:00:00,49.47,49.58,49.37,49.37,18480.0,42.9607,43.0563,42.8739,42.8739,18480.0
2020-04-15 12:10:00,49.41,49.46,49.27,49.27,44928.0,42.9086,42.9521,42.7871,42.7871,44928.0
2020-04-15 12:20:00,49.35,49.57,49.34,49.57,26794.0,42.8565,43.0476,42.8478,43.0476,26794.0
2020-04-15 12:30:00,49.57,49.79,49.49,49.79,39435.0,43.0476,43.2386,42.9781,43.2386,39435.0
2020-04-15 12:40:00,49.79,49.9,49.71,49.72,26204.0,43.2386,43.3342,43.1692,43.1778,26204.0
2020-04-15 12:50:00,49.71,49.83,49.69,49.74,26813.0,43.1692,43.2734,43.1518,43.1952,26813.0
2020-04-15 13:00:00,49.72,49.77,49.68,49.73,15033.0,43.1778,43.2213,43.1431,43.1865,15033.0
2020-04-15 13:10:00,49.73,50.0,49.7,49.96,56742.0,43.1865,43.421,43.1605,43.3863,56742.0
2020-04-15 13:20:00,49.96,49.96,49.52,49.57,24300.0,43.3863,43.3863,43.0042,43.0476,24300.0
2020-04-15 13:30:00,49.59,49.59,49.4,49.44,22412.0,43.0649,43.0649,42.8999,42.9347,22412.0
2020-04-15 13:40:00,49.45,49.51,49.4,49.5,22488.0,42.9434,42.9955,42.8999,42.9868,22488.0
2020-04-15 13:50:00,49.52,49.57,49.42,49.44,19244.0,43.0042,43.0476,42.9173,42.9347,19244.0
2020-04-15 14:00:00,49.45,49.88,49.45,49.82,34988.0,42.9434,43.3168,42.9434,43.2647,34988.0
2020-04-15 14:10:00,49.84,49.95,49.8,49.94,21279.0,43.2821,43.3776,43.2473,43.3689,21279.0
2020-04-15 14:20:00,49.93,50.15,49.93,50.15,45765.0,43.3602,43.5513,43.3602,43.5513,45765.0
2020-04-15 14:30:00,50.12,50.35,50.09,50.35,16017.0,43.5252,43.7249,43.4992,43.7249,16017.0
2020-04-15 14:40:00,50.35,50.4,50.22,50.29,42822.0,43.7249,43.7684,43.6121,43.6728,42822.0
2020-04-15 14:50:00,50.29,50.33,50.17,50.27,23128.0,43.6728,43.7076,43.5686,43.6555,23128.0
2020-04-15 15:00:00,50.25,50.26,50.04,50.05,36294.0,43.6381,43.6468,43.4557,43.4644,36294.0
2020-04-15 15:10:00,50.06,50.15,50.01,50.13,27122.0,43.4731,43.5513,43.4297,43.5339,27122.0
2020-04-15 15:20:00,50.17,50.18,49.86,49.93,44432.0,43.5686,43.5773,43.2994,43.3602,44432.0
2020-04-15 15:30:00,49.91,50.09,49.86,50.04,35562.0,43.3428,43.4992,43.2994,43.4557,35562.0
2020-04-15 15:40:00,50.04,50.28,49.93,50.15,45919.0,43.4557,43.6642,43.3602,43.5513,45919.0
2020-04-15 15:50:00,50.15,50.3,50.01,50.1,142822.0,43.5513,43.6815,43.4297,43.5078,142822.0
2020-04-16 09:30:00,50.16,50.64,50.16,50.51,48505.0,43.5599,43.9768,43.5599,43.8639,48505.0
2020-04-16 09:40:00,50.46,50.58,50.34,50.54,29413.0,43.8205,43.9247,43.7163,43.8899,29413.0
2020-04-16 09:50:00,50.5,50.55,49.8,49.84,48094.0,43.8552,43.8986,43.2473,43.2821,48094.0
2020-04-16 10:00:00,49.88,49.93,49.42,49.42,55273.0,43.3168,43.3602,42.9173,42.9173,55273.0
2020-04-16 10:10:00,49.45,49.45,49.11,49.29,28549.0,42.9434,42.9434,42.6481,42.8044,28549.0
2020-04-16 10:20:00,49.32,49.55,49.21,49.48,26693.0,42.8305,43.0302,42.7349,42.9694,26693.0
2020-04-16 10:30:00,49.45,49.7,49.38,49.57,18572.0,42.9434,43.1605,42.8826,43.0476,18572.0
2020-04-16 10:40:00,49.55,49.85,49.54,49.82,20299.0,43.0302,43.2907,43.0215,43.2647,20299.0
2020-04-16 10:50:00,49.79,50.07,49.77,50.03,34412.0,43.2386,43.4818,43.2213,43.4471,34412.0
2020-04-16 11:00:00,50.03,50.31,49.93,50.23,18738.0,43.4471,43.6902,43.3602,43.6207,18738.0
2020-04-16 11:10:00,50.25,50.25,49.9,50.11,25515.0,43.6381,43.6381,43.3342,43.5165,25515.0
2020-04-16 11:20:00,50.12,50.19,50.0,50.13,19790.0,43.5252,43.586,43.421,43.5339,19790.0
2020-04-16 11:30:00,50.14,50.17,49.99,50.07,19989.0,43.5426,43.5686,43.4123,43.4818,19989.0
2020-04-16 11:40:00,50.05,50.22,50.0,50.01,16274.0,43.4644,43.6121,43.421,43.4297,16274.0
2020-04-16 11:50:00,50.06,50.4,50.02,50.36,22133.0,43.4731,43.7684,43.4384,43.7336,22133.0
2020-04-16 12:00:00,50.32,50.37,50.0,50.0,26960.0,43.6989,43.7423,43.421,43.421,26960.0
2020-04-16 12:10:00,50.0,50.04,49.69,49.7,26745.0,43.421,43.4557,43.1518,43.1605,26745.0
2020-04-16 12:20:00,49.7,49.84,49.58,49.84,16138.0,43.1605,43.2821,43.0563,43.2821,16138.0
2020-04-16 12:30:00,49.8,49.8,49.55,49.62,21258.0,43.2473,43.2473,43.0302,43.091,21258.0
2020-04-16 12:40:00,49.6,49.62,49.41,49.52,30151.0,43.0736,43.091,42.9086,43.0042,30151.0
2020-04-16 12:50:00,49.5,49.61,49.41,49.43,29598.0,42.9868,43.0823,42.9086,42.926,29598.0
2020-04-16 13:00:00,49.42,49.53,49.35,49.37,22963.0,42.9173,43.0128,42.8565,42.8739,22963.0
2020-04-16 13:10:00,49.36,49.47,49.32,49.46,26888.0,42.8652,42.9607,42.8305,42.9521,26888.0
2020-04-16 13:20:00,49.45,49.66,49.41,49.65,18858.0,42.9434,43.1257,42.9086,43.1171,18858.0
2020-04-16 13:30:00,49.68,49.71,49.62,49.62,15163.0,43.1431,43.1692,43.091,43.091,15163.0
2020-04-16 13:40:00,49.63,49.78,49.61,49.69,15823.0,43.0997,43.2299,43.0823,43.1518,15823.0
2020-04-16 13:50:00,49.67,49.71,49.48,49.54,23044.0,43.1344,43.1692,42.9694,43.0215,23044.0
2020-04-16 14:00:00,49.55,49.77,49.43,49.77,26259.0,43.0302,43.2213,42.926,43.2213,26259.0
2020-04-16 14:10:00,49.79,49.99,49.76,49.89,17371.0,43.2386,43.4123,43.2126,43.3255,17371.0
2020-04-16 14:20:00,49.89,49.98,49.81,49.96,17868.0,43.3255,43.4036,43.256,43.3863,17868.0
2020-04-16 14:30:00,49.91,50.11,49.9,50.1,23750.0,43.3428,43.5165,43.3342,43.5078,23750.0
2020-04-16 14:40:00,50.09,50.17,50.01,50.02,17453.0,43.4992,43.5686,43.4297,43.4384,17453.0
2020-04-16 14:50:00,50.02,50.16,49.97,50.14,18423.0,43.4384,43.5599,43.3949,43.5426,18423.0
2020-04-16 15:00:00,50.14,50.15,49.92,49.98,23671.0,43.5426,43.5513,43.3515,43.4036,23671.0
2020-04-16 15:10:00,49.97,50.1,49.95,50.01,19808.0,43.3949,43.5078,43.3776,43.4297,19808.0
2020-04-16 15:20:00,50.02,50.09,49.93,49.99,43973.0,43.4384,43.4992,43.3602,43.4123,43973.0
2020-04-16 15:30:00,50.0,50.13,49.96,50.03,28778.0,43.421,43.5339,43.3863,43.4471,28778.0
2020-04-16 15:40:00,50.04,50.12,49.99,50.06,39910.0,43.4557,43.5252,43.4123,43.4731,39910.0
2020-04-16 15:50:00,50.05,50.18,50.03,50.08,134330.0,43.4644,43.5773,43.4471,43.4905,134330.0
2020-04-17 09:30:00,51.0,51.35,50.75,51.14,106112.0,44.2894,44.5934,44.0723,44.411,106112.0
2020-04-17 09:40:00,51.12,51.15,50.77,50.85,31744.0,44.3936,44.4197,44.0897,44.1592,31744.0
2020-04-17 09:50:00,50.82,50.94,50.61,50.67,30827.0,44.1331,44.2373,43.9507,44.0028,30827.0
2020-04-17 10:00:00,50.68,50.74,50.41,50.49,61349.0,44.0115,44.0636,43.7771,43.8465,61349.0
2020-04-17 10:10:00,50.5,50.55,50.27,50.34,32721.0,43.8552,43.8986,43.6555,43.7163,32721.0
2020-04-17 10:20:00,50.35,50.58,50.2,50.57,23793.0,43.7249,43.9247,43.5947,43.916,23793.0
2020-04-17 10:30:00,50.53,50.55,50.04,50.12,42480.0,43.8813,43.8986,43.4557,43.5252,42480.0
2020-04-17 10:40:00,50.11,50.2,49.85,49.96,59677.0,43.5165,43.5947,43.2907,43.3863,59677.0
2020-04-17 10:50:00,50.0,50.1,49.85,50.02,45273.0,43.421,43.5078,43.2907,43.4384,45273.0
2020-04-17 11:00:00,50.01,50.23,49.97,50.11,17329.0,43.4297,43.6207,43.3949,43.5165,17329.0
2020-04-17 11:10:00,50.1,50.21,50.01,50.14,23380.0,43.5078,43.6034,43.4297,43.5426,23380.0
2020-04-17 11:20:00,50.09,50.44,50.09,50.22,26196.0,43.4992,43.8031,43.4992,43.6121,26196.0
2020-04-17 11:30:00,50.23,50.48,50.21,50.32,24245.0,43.6207,43.8378,43.6034,43.6989,24245.0
2020-04-17 11:40:00,50.34,50.36,50.13,50.25,34447.0,43.7163,43.7336,43.5339,43.6381,34447.0
2020-04-17 11:50:00,50.26,50.46,50.24,50.28,19201.0,43.6468,43.8205,43.6294,43.6642,19201.0
2020-04-17 12:00:00,50.32,50.47,50.26,50.4,19766.0,43.6989,43.8292,43.6468,43.7684,19766.0
2020-04-17 12:10:00,50.38,50.47,50.3,50.45,29744.0,43.751,43.8292,43.6815,43.8118,29744.0
2020-04-17 12:20:00,50.43,50.43,50.28,50.34,15483.0,43.7944,43.7944,43.6642,43.7163,15483.0
2020-04-17 12:30:00,50.35,50.55,50.35,50.52,11987.0,43.7249,43.8986,43.7249,43.8726,11987.0
2020-04-17 12:40:00,50.53,50.59,50.41,50.56,36242.0,43.8813,43.9334,43.7771,43.9073,36242.0
2020-04-17 12:50:00,50.56,50.63,50.46,50.5,13222.0,43.9073,43.9681,43.8205,43.8552,13222.0
2020-04-17 13:00:00,50.52,50.69,50.48,50.68,16357.0,43.8726,44.0202,43.8378,44.0115,16357.0
2020-04-17 13:10:00,50.67,50.95,50.64,50.89,45058.0,44.0028,44.246,43.9768,44.1939,45058.0
2020-04-17 13:20:00,50.88,50.89,50.68,50.7,18316.0,44.1852,44.1939,44.0115,44.0289,18316.0
2020-04-17 13:30:00,50.73,50.95,50.71,50.93,30188.0,44.0549,44.246,44.0376,44.2286,30188.0
2020-04-17 13:40:00,50.89,50.91,50.75,50.76,18767.0,44.1939,44.2113,44.0723,44.081,18767.0
2020-04-17 13:50:00,50.76,51.05,50.76,51.04,21688.0,44.081,44.3328,44.081,44.3242,21688.0
2020-04-17 14:00:00,51.03,51.09,50.96,50.96,17851.0,44.3155,44.3676,44.2547,44.2547,17851.0
2020-04-17 14:10:00,50.95,50.97,50.85,50.88,17803.0,44.246,44.2634,44.1592,44.1852,17803.0
2020-04-17 14:20:00,50.87,50.93,50.82,50.85,20622.0,44.1765,44.2286,44.1331,44.1592,20622.0
2020-04-17 14:30:00,50.83,50.84,50.68,50.7,20283.0,44.1418,44.1505,44.0115,44.0289,20283.0
2020-04-17 14:40:00,50.73,50.93,50.68,50.89,23175.0,44.0549,44.2286,44.0115,44.1939,23175.0
2020-04-17 14:50:00,50.9,50.91,50.72,50.86,20785.0,44.2026,44.2113,44.0463,44.1678,20785.0
2020-04-17 15:00:00,50.86,50.88,50.79,50.84,29700.0,44.1678,44.1852,44.1071,44.1505,29700.0
2020-04-17 15:10:00,50.87,50.88,50.79,50.87,23978.0,44.1765,44.1852,44.1071,44.1765,23978.0
2020-04-17 15:20:00,50.87,50.9,50.75,50.85,30037.0,44.1765,44.2026,44.0723,44.1592,30037.0
2020-04-17 15:30:00,50.85,51.07,50.84,51.03,43220.0,44.1592,44.3502,44.1505,44.3155,43220.0
2020-04-17 15:40:00,51.02,51.25,50.99,51.22,68884.0,44.3068,44.5065,44.2807,44.4805,68884.0
2020-04-17 15:50:00,51.21,51.41,51.08,51.2,197621.0,44.4718,44.6455,44.3589,44.4631,197621.0
2020-04-20 09:30:00,50.76,51.06,50.12,50.31,79191.0,44.081,44.3415,43.5252,43.6902,79191.0
2020-04-20 09:40:00,50.38,51.02,50.31,50.96,31091.0,43.751,44.3068,43.6902,44.2547,31091.0
2020-04-20 09:50:00,50.95,51.24,50.79,50.95,42188.0,44.246,44.4978,44.1071,44.246,42188.0
2020-04-20 10:00:00,51.01,51.28,50.94,51.27,18723.0,44.2981,44.5326,44.2373,44.5239,18723.0
2020-04-20 10:10:00,51.35,51.37,51.25,51.31,24148.0,44.5934,44.6107,44.5065,44.5586,24148.0
2020-04-20 10:20:00,51.35,51.58,51.27,51.58,34263.0,44.5934,44.7931,44.5239,44.7931,34263.0
2020-04-20 10:30:00,51.55,51.76,51.41,51.58,51108.0,44.7671,44.9494,44.6455,44.7931,51108.0
2020-04-20 10:40:00,51.58,52.09,51.55,51.95,42513.0,44.7931,45.236,44.7671,45.1144,42513.0
2020-04-20 10:50:00,51.94,52.13,51.83,51.94,33560.0,45.1057,45.2707,45.0102,45.1057,33560.0
2020-04-20 11:00:00,51.92,52.26,51.85,52.13,29730.0,45.0884,45.3836,45.0276,45.2707,29730.0
2020-04-20 11:10:00,52.14,52.21,51.81,52.06,156105.0,45.2794,45.3402,44.9928,45.2099,156105.0
2020-04-20 11:20:00,52.03,52.17,52.0,52.16,25132.0,45.1839,45.3055,45.1578,45.2968,25132.0
2020-04-20 11:30:00,52.14,52.29,52.02,52.25,23929.0,45.2794,45.4097,45.1752,45.3749,23929.0
2020-04-20 11:40:00,52.25,52.29,52.15,52.19,19247.0,45.3749,45.4097,45.2881,45.3228,19247.0
2020-04-20 11:50:00,52.19,52.33,52.15,52.21,43181.0,45.3228,45.4444,45.2881,45.3402,43181.0
2020-04-20 12:00:00,52.18,52.2,51.94,51.95,38846.0,45.3142,45.3315,45.1057,45.1144,38846.0
2020-04-20 12:10:00,51.96,52.01,51.91,52.01,18793.0,45.1231,45.1665,45.0797,45.1665,18793.0
2020-04-20 12:20:00,52.03,52.06,51.93,51.93,21957.0,45.1839,45.2099,45.0971,45.0971,21957.0
2020-04-20 12:30:00,51.95,52.04,51.91,51.97,13650.0,45.1144,45.1926,45.0797,45.1318,13650.0
2020-04-20 12:40:00,51.97,52.06,51.97,52.05,13052.0,45.1318,45.2099,45.1318,45.2013,13052.0
2020-04-20 12:50:00,52.02,52.04,51.8,51.87,24203.0,45.1752,45.1926,44.9842,45.0449,24203.0
2020-04-20 13:00:00,51.85,51.86,51.65,51.72,11877.0,45.0276,45.0363,44.8539,44.9147,11877.0
2020-04-20 13:10:00,51.7,51.74,51.52,51.64,19129.0,44.8973,44.9321,44.741,44.8452,19129.0
2020-04-20 13:20:00,51.63,51.63,51.46,51.58,17167.0,44.8365,44.8365,44.6889,44.7931,17167.0
2020-04-20 13:30:00,51.56,51.58,51.4,51.5,25360.0,44.7757,44.7931,44.6368,44.7236,25360.0
2020-04-20 13:40:00,51.52,51.61,51.48,51.52,23559.0,44.741,44.8192,44.7063,44.741,23559.0
2020-04-20 13:50:00,51.54,51.55,51.38,51.39,35559.0,44.7584,44.7671,44.6194,44.6281,35559.0
2020-04-20 14:00:00,51.38,51.42,51.33,51.35,30804.0,44.6194,44.6542,44.576,44.5934,30804.0
2020-04-20 14:10:00,51.35,51.36,51.15,51.21,28052.0,44.5934,44.6021,44.4197,44.4718,28052.0
2020-04-20 14:20:00,51.21,51.24,51.14,51.14,18491.0,44.4718,44.4978,44.411,44.411,18491.0
2020-04-20 14:30:00,51.14,51.26,51.13,51.19,55531.0,44.411,44.5152,44.4023,44.4544,55531.0
2020-04-20 14:40:00,51.2,51.23,51.09,51.22,17938.0,44.4631,44.4892,44.3676,44.4805,17938.0
2020-04-20 14:50:00,51.22,51.24,50.83,50.85,24856.0,44.4805,44.4978,44.1418,44.1592,24856.0
2020-04-20 15:00:00,50.85,51.03,50.8,50.94,15212.0,44.1592,44.3155,44.1157,44.2373,15212.0
2020-04-20 15:10:00,50.95,51.01,50.83,50.83,46345.0,44.246,44.2981,44.1418,44.1418,46345.0
2020-04-20 15:20:00,50.84,50.93,50.81,50.9,40697.0,44.1505,44.2286,44.1244,44.2026,40697.0
2020-04-20 15:30:00,50.89,50.97,50.79,50.8,50964.0,44.1939,44.2634,44.1071,44.1157,50964.0
2020-04-20 15:40:00,50.8,50.96,50.75,50.92,36011.0,44.1157,44.2547,44.0723,44.2199,36011.0
2020-04-20 15:50:00,50.92,50.95,50.67,50.69,105147.0,44.2199,44.246,44.0028,44.0202,105147.0
2020-04-21 09:30:00,50.05,50.2,49.1,49.1,73762.0,43.4644,43.5947,42.6394,42.6394,73762.0
2020-04-21 09:40:00,49.08,49.55,49.04,49.48,29394.0,42.6221,43.0302,42.5873,42.9694,29394.0
2020-04-21 09:50:00,49.46,49.74,49.31,49.6,14018.0,42.9521,43.1952,42.8218,43.0736,14018.0
2020-04-21 10:00:00,49.62,49.62,49.2,49.22,30450.0,43.091,43.091,42.7263,42.7436,30450.0
2020-04-21 10:10:00,49.24,49.35,49.1,49.2,24293.0,42.761,42.8565,42.6394,42.7263,24293.0
2020-04-21 10:20:00,49.17,49.52,49.17,49.52,13528.0,42.7002,43.0042,42.7002,43.0042,13528.0
2020-04-21 10:30:00,49.53,49.6,49.34,49.35,14246.0,43.0128,43.0736,42.8478,42.8565,14246.0
2020-04-21 10:40:00,49.32,49.44,49.25,49.32,17137.0,42.8305,42.9347,42.7697,42.8305,17137.0
2020-04-21 10:50:00,49.32,49.46,49.31,49.38,21278.0,42.8305,42.9521,42.8218,42.8826,21278.0
2020-04-21 11:00:00,49.31,49.33,49.21,49.28,18192.0,42.8218,42.8392,42.7349,42.7957,18192.0
2020-04-21 11:10:00,49.26,49.28,48.93,48.99,26185.0,42.7784,42.7957,42.4918,42.5439,26185.0
2020-04-21 11:20:00,49.03,49.15,48.81,48.83,35426.0,42.5786,42.6828,42.3876,42.4049,35426.0
2020-04-21 11:30:00,48.88,49.09,48.77,48.81,13376.0,42.4484,42.6307,42.3528,42.3876,13376.0
2020-04-21 11:40:00,48.8,48.87,48.67,48.86,12498.0,42.3789,42.4397,42.266,42.431,12498.0
2020-04-21 11:50:00,48.85,48.93,48.8,48.91,7607.0,42.4223,42.4918,42.3789,42.4744,7607.0
2020-04-21 12:00:00,48.94,48.97,48.74,48.8,17480.0,42.5005,42.5265,42.3268,42.3789,17480.0
2020-04-21 12:10:00,48.78,48.86,48.69,48.76,10731.0,42.3615,42.431,42.2834,42.3442,10731.0
2020-04-21 12:20:00,48.75,48.8,48.67,48.67,22787.0,42.3355,42.3789,42.266,42.266,22787.0
2020-04-21 12:30:00,48.62,48.65,48.48,48.61,17216.0,42.2226,42.2486,42.101,42.2139,17216.0
2020-04-21 12:40:00,48.62,48.62,48.48,48.61,11925.0,42.2226,42.2226,42.101,42.2139,11925.0
2020-04-21 12:50:00,48.63,48.79,48.63,48.73,19015.0,42.2313,42.3702,42.2313,42.3181,19015.0
2020-04-21 13:00:00,48.72,48.81,48.66,48.69,13337.0,42.3094,42.3876,42.2573,42.2834,13337.0
2020-04-21 13:10:00,48.69,48.72,48.58,48.67,10992.0,42.2834,42.3094,42.1878,42.266,10992.0
2020-04-21 13:20:00,48.68,48.82,48.67,48.8,17631.0,42.2747,42.3963,42.266,42.3789,17631.0
2020-04-21 13:30:00,48.8,48.83,48.72,48.81,17932.0,42.3789,42.4049,42.3094,42.3876,17932.0
2020-04-21 13:40:00,48.79,48.79,48.52,48.63,15214.0,42.3702,42.3702,42.1357,42.2313,15214.0
2020-04-21 13:50:00,48.64,48.66,48.49,48.53,13527.0,42.24,42.2573,42.1097,42.1444,13527.0
2020-04-21 14:00:00,48.54,48.64,48.46,48.61,10314.0,42.1531,42.24,42.0836,42.2139,10314.0
2020-04-21 14:10:00,48.6,48.85,48.58,48.63,49273.0,42.2052,42.4223,42.1878,42.2313,49273.0
2020-04-21 14:20:00,48.6,48.87,48.56,48.67,14600.0,42.2052,42.4397,42.1705,42.266,14600.0
2020-04-21 14:30:00,48.68,48.7,48.21,48.22,35074.0,42.2747,42.2921,41.8665,41.8752,35074.0
2020-04-21 14:40:00,48.21,48.21,48.07,48.12,32174.0,41.8665,41.8665,41.745,41.7884,32174.0
2020-04-21 14:50:00,48.1,48.17,48.02,48.09,25844.0,41.771,41.8318,41.7015,41.7623,25844.0
2020-04-21 15:00:00,48.08,48.25,48.04,48.15,37631.0,41.7536,41.9013,41.7189,41.8144,37631.0
2020-04-21 15:10:00,48.15,48.62,48.14,48.51,58269.0,41.8144,42.2226,41.8057,42.1271,58269.0
2020-04-21 15:20:00,48.5,48.55,48.34,48.38,32679.0,42.1184,42.1618,41.9794,42.0142,32679.0
2020-04-21 15:30:00,48.37,48.65,48.28,48.52,40173.0,42.0055,42.2486,41.9273,42.1357,40173.0
2020-04-21 15:40:00,48.51,48.52,48.23,48.24,56080.0,42.1271,42.1357,41.8839,41.8926,56080.0
2020-04-21 15:50:00,48.31,48.44,48.16,48.27,187324.0,41.9534,42.0663,41.8231,41.9186,187324.0
2020-04-22 09:30:00,49.16,49.31,48.94,48.96,36872.0,42.6915,42.8218,42.5005,42.5178,36872.0
2020-04-22 09:40:00,49.06,49.26,48.75,48.8,15620.0,42.6047,42.7784,42.3355,42.3789,15620.0
2020-04-22 09:50:00,48.76,48.87,48.54,48.78,12606.0,42.3442,42.4397,42.1531,42.3615,12606.0
2020-04-22 10:00:00,48.83,48.92,48.66,48.7,17472.0,42.4049,42.4831,42.2573,42.2921,17472.0
2020-04-22 10:10:00,48.7,48.83,48.67,48.8,28391.0,42.2921,42.4049,42.266,42.3789,28391.0
2020-04-22 10:20:00,48.83,48.96,48.66,48.67,31439.0,42.4049,42.5178,42.2573,42.266,31439.0
2020-04-22 10:30:00,48.66,48.98,48.66,48.95,21100.0,42.2573,42.5352,42.2573,42.5092,21100.0
2020-04-22 10:40:00,48.93,48.98,48.85,48.89,15230.0,42.4918,42.5352,42.4223,42.4571,15230.0
2020-04-22 10:50:00,48.88,48.94,48.7,48.85,17617.0,42.4484,42.5005,42.2921,42.4223,17617.0
2020-04-22 11:00:00,48.86,49.12,48.86,49.06,15829.0,42.431,42.6568,42.431,42.6047,15829.0
2020-04-22 11:10:00,49.06,49.29,49.06,49.21,12500.0,42.6047,42.8044,42.6047,42.7349,12500.0
2020-04-22 11:20:00,49.18,49.2,49.02,49.11,18286.0,42.7089,42.7263,42.5699,42.6481,18286.0
2020-04-22 11:30:00,49.13,49.16,49.04,49.05,15847.0,42.6655,42.6915,42.5873,42.596,15847.0
2020-04-22 11:40:00,49.05,49.32,49.03,49.27,20147.0,42.596,42.8305,42.5786,42.7871,20147.0
2020-04-22 11:50:00,49.28,49.29,49.19,49.22,12517.0,42.7957,42.8044,42.7176,42.7436,12517.0
2020-04-22 12:00:00,49.23,49.28,49.19,49.19,13962.0,42.7523,42.7957,42.7176,42.7176,13962.0
2020-04-22 12:10:00,49.2,49.22,49.13,49.22,21269.0,42.7263,42.7436,42.6655,42.7436,21269.0
2020-04-22 12:20:00,49.22,49.37,49.2,49.36,20121.0,42.7436,42.8739,42.7263,42.8652,20121.0
2020-04-22 12:30:00,49.38,49.44,49.22,49.35,15333.0,42.8826,42.9347,42.7436,42.8565,15333.0
2020-04-22 12:40:00,49.37,49.37,49.14,49.14,22003.0,42.8739,42.8739,42.6742,42.6742,22003.0
2020-04-22 12:50:00,49.14,49.24,49.08,49.16,25164.0,42.6742,42.761,42.6221,42.6915,25164.0
2020-04-22 13:00:00,49.17,49.2,49.09,49.19,36157.0,42.7002,42.7263,42.6307,42.7176,36157.0
2020-04-22 13:10:00,49.2,49.23,49.09,49.2,20051.0,42.7263,42.7523,42.6307,42.7263,20051.0
2020-04-22 13:20:00,49.2,49.25,49.13,49.25,11431.0,42.7263,42.7697,42.6655,42.7697,11431.0
2020-04-22 13:30:00,49.26,49.33,49.17,49.17,11708.0,42.7784,42.8392,42.7002,42.7002,11708.0
2020-04-22 13:40:00,49.17,49.39,49.15,49.32,31913.0,42.7002,42.8913,42.6828,42.8305,31913.0
2020-04-22 13:50:00,49.32,49.33,49.19,49.21,11230.0,42.8305,42.8392,42.7176,42.7349,11230.0
2020-04-22 14:00:00,49.22,49.31,49.22,49.3,14466.0,42.7436,42.8218,42.7436,42.8131,14466.0
2020-04-22 14:10:00,49.28,49.3,49.09,49.12,12106.0,42.7957,42.8131,42.6307,42.6568,12106.0
2020-04-22 14:20:00,49.13,49.21,49.1,49.1,15160.0,42.6655,42.7349,42.6394,42.6394,15160.0
2020-04-22 14:30:00,49.12,49.26,49.12,49.19,9599.0,42.6568,42.7784,42.6568,42.7176,9599.0
2020-04-22 14:40:00,49.2,49.24,49.13,49.15,9350.0,42.7263,42.761,42.6655,42.6828,9350.0
2020-04-22 14:50:00,49.15,49.17,49.07,49.15,20384.0,42.6828,42.7002,42.6134,42.6828,20384.0
2020-04-22 15:00:00,49.16,49.19,49.09,49.13,17710.0,42.6915,42.7176,42.6307,42.6655,17710.0
2020-04-22 15:10:00,49.14,49.19,49.11,49.15,13292.0,42.6742,42.7176,42.6481,42.6828,13292.0
2020-04-22 15:20:00,49.15,49.17,49.05,49.07,30412.0,42.6828,42.7002,42.596,42.6134,30412.0
2020-04-22 15:30:00,49.07,49.21,49.04,49.19,29560.0,42.6134,42.7349,42.5873,42.7176,29560.0
2020-04-22 15:40:00,49.19,49.21,49.05,49.18,42291.0,42.7176,42.7349,42.596,42.7089,42291.0
2020-04-22 15:50:00,49.29,49.41,49.03,49.04,191360.0,42.8044,42.9086,42.5786,42.5873,191360.0
2020-04-23 09:30:00,49.24,49.6,48.84,49.55,49938.0,42.761,43.0736,42.4136,43.0302,49938.0
2020-04-23 09:40:00,49.55,49.72,49.44,49.55,14469.0,43.0302,43.1778,42.9347,43.0302,14469.0
2020-04-23 09:50:00,49.49,49.64,49.45,49.64,22297.0,42.9781,43.1084,42.9434,43.1084,22297.0
2020-04-23 10:00:00,49.66,49.75,49.44,49.72,55308.0,43.1257,43.2039,42.9347,43.1778,55308.0
2020-04-23 10:10:00,49.72,49.93,49.65,49.93,26642.0,43.1778,43.3602,43.1171,43.3602,26642.0
2020-04-23 10:20:00,49.96,49.98,49.75,49.83,59932.0,43.3863,43.4036,43.2039,43.2734,59932.0
2020-04-23 10:30:00,49.85,49.94,49.81,49.88,47786.0,43.2907,43.3689,43.256,43.3168,47786.0
2020-04-23 10:40:00,49.88,49.98,49.85,49.91,55375.0,43.3168,43.4036,43.2907,43.3428,55375.0
2020-04-23 10:50:00,49.91,49.95,49.81,49.9,59868.0,43.3428,43.3776,43.256,43.3342,59868.0
2020-04-23 11:00:00,49.93,49.94,49.71,49.79,16564.0,43.3602,43.3689,43.1692,43.2386,16564.0
2020-04-23 11:10:00,49.77,49.87,49.72,49.76,15482.0,43.2213,43.3081,43.1778,43.2126,15482.0
2020-04-23 11:20:00,49.75,49.9,49.71,49.86,16547.0,43.2039,43.3342,43.1692,43.2994,16547.0
2020-04-23 11:30:00,49.89,49.89,49.73,49.76,18165.0,43.3255,43.3255,43.1865,43.2126,18165.0
2020-04-23 11:40:00,49.74,49.8,49.63,49.63,28542.0,43.1952,43.2473,43.0997,43.0997,28542.0
2020-04-23 11:50:00,49.65,49.83,49.63,49.77,10194.0,43.1171,43.2734,43.0997,43.2213,10194.0
2020-04-23 12:00:00,49.74,49.87,49.73,49.86,23151.0,43.1952,43.3081,43.1865,43.2994,23151.0
2020-04-23 12:10:00,49.85,49.96,49.83,49.92,10975.0,43.2907,43.3863,43.2734,43.3515,10975.0
2020-04-23 12:20:00,49.92,49.92,49.86,49.89,18363.0,43.3515,43.3515,43.2994,43.3255,18363.0
2020-04-23 12:30:00,49.88,49.88,49.8,49.86,13325.0,43.3168,43.3168,43.2473,43.2994,13325.0
2020-04-23 12:40:00,49.86,49.93,49.41,49.79,92904.0,43.2994,43.3602,42.9086,43.2386,92904.0
2020-04-23 12:50:00,49.8,49.95,49.61,49.81,39574.0,43.2473,43.3776,43.0823,43.256,39574.0
2020-04-23 13:00:00,49.86,50.05,49.82,49.86,18264.0,43.2994,43.4644,43.2647,43.2994,18264.0
2020-04-23 13:10:00,49.86,50.03,49.83,49.9,14456.0,43.2994,43.4471,43.2734,43.3342,14456.0
2020-04-23 13:20:00,49.88,49.88,49.62,49.79,18341.0,43.3168,43.3168,43.091,43.2386,18341.0
2020-04-23 13:30:00,49.77,49.93,49.75,49.77,15374.0,43.2213,43.3602,43.2039,43.2213,15374.0
2020-04-23 13:40:00,49.81,49.81,49.56,49.6,20965.0,43.256,43.256,43.0389,43.0736,20965.0
2020-04-23 13:50:00,49.6,49.96,49.56,49.95,27961.0,43.0736,43.3863,43.0389,43.3776,27961.0
2020-04-23 14:00:00,49.94,50.0,49.56,49.61,32871.0,43.3689,43.421,43.0389,43.0823,32871.0
2020-04-23 14:10:00,49.59,49.8,49.55,49.68,12790.0,43.0649,43.2473,43.0302,43.1431,12790.0
2020-04-23 14:20:00,49.65,49.81,49.64,49.79,13486.0,43.1171,43.256,43.1084,43.2386,13486.0
2020-04-23 14:30:00,49.81,49.87,49.76,49.81,18744.0,43.256,43.3081,43.2126,43.256,18744.0
2020-04-23 14:40:00,49.84,49.89,49.64,49.75,23113.0,43.2821,43.3255,43.1084,43.2039,23113.0
2020-04-23 14:50:00,49.78,50.07,49.77,49.93,24866.0,43.2299,43.4818,43.2213,43.3602,24866.0
2020-04-23 15:00:00,49.94,50.0,49.83,49.84,34624.0,43.3689,43.421,43.2734,43.2821,34624.0
2020-04-23 15:10:00,49.81,49.81,49.58,49.62,44292.0,43.256,43.256,43.0563,43.091,44292.0
2020-04-23 15:20:00,49.63,49.68,49.55,49.64,46661.0,43.0997,43.1431,43.0302,43.1084,46661.0
2020-04-23 15:30:00,49.66,49.7,49.57,49.65,58736.0,43.1257,43.1605,43.0476,43.1171,58736.0
2020-04-23 15:40:00,49.66,49.72,49.5,49.58,49347.0,43.1257,43.1778,42.9868,43.0563,49347.0
2020-04-23 15:50:00,49.58,49.65,49.3,49.33,139321.0,43.0563,43.1171,42.8131,42.8392,139321.0
2020-04-24 09:30:00,49.6,49.82,49.22,49.27,42936.0,43.0736,43.2647,42.7436,42.7871,42936.0
2020-04-24 09:40:00,49.26,49.28,49.01,49.08,36484.0,42.7784,42.7957,42.5613,42.6221,36484.0
2020-04-24 09:50:00,49.07,49.24,48.99,49.03,28504.0,42.6134,42.761,42.5439,42.5786,28504.0
2020-04-24 10:00:00,49.03,49.42,49.03,49.25,23373.0,42.5786,42.9173,42.5786,42.7697,23373.0
2020-04-24 10:10:00,49.28,49.64,49.27,49.62,31115.0,42.7957,43.1084,42.7871,43.091,31115.0
2020-04-24 10:20:00,49.66,49.66,49.43,49.45,25671.0,43.1257,43.1257,42.926,42.9434,25671.0
2020-04-24 10:30:00,49.45,49.52,49.38,49.44,23631.0,42.9434,43.0042,42.8826,42.9347,23631.0
2020-04-24 10:40:00,49.46,49.57,49.27,49.31,25218.0,42.9521,43.0476,42.7871,42.8218,25218.0
2020-04-24 10:50:00,49.33,49.45,49.29,49.41,20871.0,42.8392,42.9434,42.8044,42.9086,20871.0
2020-04-24 11:00:00,49.41,49.44,49.26,49.3,22475.0,42.9086,42.9347,42.7784,42.8131,22475.0
2020-04-24 11:10:00,49.26,49.52,49.26,49.52,24197.0,42.7784,43.0042,42.7784,43.0042,24197.0
2020-04-24 11:20:00,49.54,49.6,49.45,49.54,71768.0,43.0215,43.0736,42.9434,43.0215,71768.0
2020-04-24 11:30:00,49.55,49.61,49.42,49.48,30258.0,43.0302,43.0823,42.9173,42.9694,30258.0
2020-04-24 11:40:00,49.46,49.51,49.4,49.49,41082.0,42.9521,42.9955,42.8999,42.9781,41082.0
2020-04-24 11:50:00,49.46,49.48,49.11,49.15,21386.0,42.9521,42.9694,42.6481,42.6828,21386.0
2020-04-24 12:00:00,49.12,49.21,49.07,49.19,20024.0,42.6568,42.7349,42.6134,42.7176,20024.0
2020-04-24 12:10:00,49.18,49.26,49.09,49.25,20603.0,42.7089,42.7784,42.6307,42.7697,20603.0
2020-04-24 12:20:00,49.24,49.28,49.15,49.28,12847.0,42.761,42.7957,42.6828,42.7957,12847.0
2020-04-24 12:30:00,49.29,49.29,49.15,49.24,11110.0,42.8044,42.8044,42.6828,42.761,11110.0
2020-04-24 12:40:00,49.25,49.31,49.22,49.3,19432.0,42.7697,42.8218,42.7436,42.8131,19432.0
2020-04-24 12:50:00,49.29,49.29,49.14,49.16,12106.0,42.8044,42.8044,42.6742,42.6915,12106.0
2020-04-24 13:00:00,49.18,49.19,49.09,49.16,13473.0,42.7089,42.7176,42.6307,42.6915,13473.0
2020-04-24 13:10:00,49.14,49.17,49.05,49.14,12298.0,42.6742,42.7002,42.596,42.6742,12298.0
2020-04-24 13:20:00,49.16,49.16,49.1,49.16,13066.0,42.6915,42.6915,42.6394,42.6915,13066.0
2020-04-24 13:30:00,49.2,49.23,49.07,49.13,16521.0,42.7263,42.7523,42.6134,42.6655,16521.0
2020-04-24 13:40:00,49.13,49.38,49.12,49.3,22871.0,42.6655,42.8826,42.6568,42.8131,22871.0
2020-04-24 13:50:00,49.32,49.45,49.29,49.45,14244.0,42.8305,42.9434,42.8044,42.9434,14244.0
2020-04-24 14:00:00,49.44,49.55,49.41,49.54,14256.0,42.9347,43.0302,42.9086,43.0215,14256.0
2020-04-24 14:10:00,49.55,49.56,49.44,49.5,19763.0,43.0302,43.0389,42.9347,42.9868,19763.0
2020-04-24 14:20:00,49.52,49.55,49.35,49.41,17883.0,43.0042,43.0302,42.8565,42.9086,17883.0
2020-04-24 14:30:00,49.41,49.75,49.4,49.75,32972.0,42.9086,43.2039,42.8999,43.2039,32972.0
2020-04-24 14:40:00,49.77,49.83,49.74,49.81,25636.0,43.2213,43.2734,43.1952,43.256,25636.0
2020-04-24 14:50:00,49.84,49.9,49.77,49.82,32520.0,43.2821,43.3342,43.2213,43.2647,32520.0
2020-04-24 15:00:00,49.8,49.89,49.68,49.88,24276.0,43.2473,43.3255,43.1431,43.3168,24276.0
2020-04-24 15:10:00,49.88,49.95,49.77,49.92,31112.0,43.3168,43.3776,43.2213,43.3515,31112.0
2020-04-24 15:20:00,49.91,50.14,49.89,50.1,37384.0,43.3428,43.5426,43.3255,43.5078,37384.0
2020-04-24 15:30:00,50.1,50.18,49.97,50.15,44978.0,43.5078,43.5773,43.3949,43.5513,44978.0
2020-04-24 15:40:00,50.15,50.36,50.15,50.29,59306.0,43.5513,43.7336,43.5513,43.6728,59306.0
2020-04-24 15:50:00,50.3,50.59,50.23,50.32,195375.0,43.6815,43.9334,43.6207,43.6989,195375.0
2020-04-27 09:30:00,50.74,51.24,50.62,51.09,50295.0,44.0636,44.4978,43.9594,44.3676,50295.0
2020-04-27 09:40:00,51.08,51.21,50.9,51.16,39476.0,44.3589,44.4718,44.2026,44.4284,39476.0
2020-04-27 09:50:00,51.17,51.19,50.86,51.04,30843.0,44.4371,44.4544,44.1678,44.3242,30843.0
2020-04-27 10:00:00,51.0,51.05,50.77,50.99,31294.0,44.2894,44.3328,44.0897,44.2807,31294.0
2020-04-27 10:10:00,51.02,51.17,50.97,51.16,25447.0,44.3068,44.4371,44.2634,44.4284,25447.0
2020-04-27 10:20:00,51.18,51.48,51.14,51.44,45332.0,44.4457,44.7063,44.411,44.6715,45332.0
2020-04-27 10:30:00,51.45,51.65,51.3,51.65,43657.0,44.6802,44.8539,44.5499,44.8539,43657.0
2020-04-27 10:40:00,51.65,51.99,51.63,51.98,95577.0,44.8539,45.1492,44.8365,45.1405,95577.0
2020-04-27 10:50:00,51.97,52.08,51.87,51.89,135907.0,45.1318,45.2273,45.0449,45.0623,135907.0
2020-04-27 11:00:00,51.89,51.95,51.63,51.78,81126.0,45.0623,45.1144,44.8365,44.9668,81126.0
2020-04-27 11:10:00,51.79,51.79,51.51,51.61,29665.0,44.9755,44.9755,44.7323,44.8192,29665.0
2020-04-27 11:20:00,51.59,51.68,51.55,51.58,40999.0,44.8018,44.8799,44.7671,44.7931,40999.0
2020-04-27 11:30:00,51.57,51.66,51.48,51.66,23338.0,44.7844,44.8626,44.7063,44.8626,23338.0
2020-04-27 11:40:00,51.63,51.73,51.61,51.66,22817.0,44.8365,44.9234,44.8192,44.8626,22817.0
2020-04-27 11:50:00,51.65,51.82,51.59,51.8,24018.0,44.8539,45.0015,44.8018,44.9842,24018.0
2020-04-27 12:00:00,51.8,51.89,51.76,51.85,22427.0,44.9842,45.0623,44.9494,45.0276,22427.0
2020-04-27 12:10:00,51.84,51.95,51.81,51.85,17634.0,45.0189,45.1144,44.9928,45.0276,17634.0
2020-04-27 12:20:00,51.85,51.98,51.81,51.98,20085.0,45.0276,45.1405,44.9928,45.1405,20085.0
2020-04-27 12:30:00,51.98,52.05,51.91,51.92,24675.0,45.1405,45.2013,45.0797,45.0884,24675.0
2020-04-27 12:40:00,51.92,51.92,51.63,51.67,31568.0,45.0884,45.0884,44.8365,44.8713,31568.0
2020-04-27 12:50:00,51.65,51.71,51.57,51.67,15664.0,44.8539,44.906,44.7844,44.8713,15664.0
2020-04-27 13:00:00,51.66,51.67,51.56,51.66,13076.0,44.8626,44.8713,44.7757,44.8626,13076.0
2020-04-27 13:10:00,51.64,51.76,51.62,51.66,22455.0,44.8452,44.9494,44.8278,44.8626,22455.0
2020-04-27 13:20:00,51.66,51.78,51.63,51.76,19570.0,44.8626,44.9668,44.8365,44.9494,19570.0
2020-04-27 13:30:00,51.77,51.79,51.65,51.71,16824.0,44.9581,44.9755,44.8539,44.906,16824.0
2020-04-27 13:40:00,51.71,51.78,51.68,51.76,38431.0,44.906,44.9668,44.8799,44.9494,38431.0
2020-04-27 13:50:00,51.74,51.84,51.73,51.8,15645.0,44.9321,45.0189,44.9234,44.9842,15645.0
2020-04-27 14:00:00,51.81,51.92,51.81,51.86,29004.0,44.9928,45.0884,44.9928,45.0363,29004.0
2020-04-27 14:10:00,51.86,51.87,51.72,51.79,28826.0,45.0363,45.0449,44.9147,44.9755,28826.0
2020-04-27 14:20:00,51.81,51.88,51.76,51.87,47733.0,44.9928,45.0536,44.9494,45.0449,47733.0
2020-04-27 14:30:00,51.86,52.0,51.86,51.94,32611.0,45.0363,45.1578,45.0363,45.1057,32611.0
2020-04-27 14:40:00,51.95,52.02,51.85,51.92,41656.0,45.1144,45.1752,45.0276,45.0884,41656.0
2020-04-27 14:50:00,51.91,51.92,51.76,51.77,35631.0,45.0797,45.0884,44.9494,44.9581,35631.0
2020-04-27 15:00:00,51.78,51.95,51.78,51.87,55398.0,44.9668,45.1144,44.9668,45.0449,55398.0
2020-04-27 15:10:00,51.87,52.04,51.87,52.01,32848.0,45.0449,45.1926,45.0449,45.1665,32848.0
2020-04-27 15:20:00,52.01,52.13,52.01,52.06,35007.0,45.1665,45.2707,45.1665,45.2099,35007.0
2020-04-27 15:30:00,52.06,52.12,52.05,52.06,37520.0,45.2099,45.2621,45.2013,45.2099,37520.0
2020-04-27 15:40:00,52.09,52.23,52.07,52.2,60772.0,45.236,45.3576,45.2186,45.3315,60772.0
2020-04-27 15:50:00,52.31,53.05,51.88,51.9,196691.0,45.4271,46.0697,45.0536,45.071,196691.0
2020-04-28 09:30:00,52.52,52.65,51.95,52.26,64219.0,45.6094,45.7223,45.1144,45.3836,64219.0
2020-04-28 09:40:00,52.23,52.5,52.19,52.37,27541.0,45.3576,45.5921,45.3228,45.4792,27541.0
2020-04-28 09:50:00,52.34,52.53,52.14,52.14,18536.0,45.4531,45.6181,45.2794,45.2794,18536.0
2020-04-28 10:00:00,52.1,52.11,51.84,51.93,40676.0,45.2447,45.2534,45.0189,45.0971,40676.0
2020-04-28 10:10:00,51.9,52.17,51.87,51.94,25054.0,45.071,45.3055,45.0449,45.1057,25054.0
2020-04-28 10:20:00,51.88,51.97,51.71,51.75,21672.0,45.0536,45.1318,44.906,44.9407,21672.0
2020-04-28 10:30:00,51.74,51.78,51.54,51.62,20876.0,44.9321,44.9668,44.7584,44.8278,20876.0
2020-04-28 10:40:00,51.62,51.64,51.33,51.5,17751.0,44.8278,44.8452,44.576,44.7236,17751.0
2020-04-28 10:50:00,51.49,51.55,51.19,51.19,22282.0,44.7149,44.7671,44.4544,44.4544,22282.0
2020-04-28 11:00:00,51.23,51.48,51.14,51.46,16562.0,44.4892,44.7063,44.411,44.6889,16562.0
2020-04-28 11:10:00,51.48,51.55,51.23,51.34,24389.0,44.7063,44.7671,44.4892,44.5847,24389.0
2020-04-28 11:20:00,51.32,51.49,51.26,51.46,14077.0,44.5673,44.7149,44.5152,44.6889,14077.0
2020-04-28 11:30:00,51.44,51.64,51.44,51.57,19402.0,44.6715,44.8452,44.6715,44.7844,19402.0
2020-04-28 11:40:00,51.56,51.6,51.44,51.44,17794.0,44.7757,44.8105,44.6715,44.6715,17794.0
2020-04-28 11:50:00,51.44,51.53,51.32,51.52,16638.0,44.6715,44.7497,44.5673,44.741,16638.0
2020-04-28 12:00:00,51.55,51.58,51.41,51.54,11021.0,44.7671,44.7931,44.6455,44.7584,11021.0
2020-04-28 12:10:00,51.54,51.6,51.33,51.38,13536.0,44.7584,44.8105,44.576,44.6194,13536.0
2020-04-28 12:20:00,51.41,51.55,51.39,51.52,9448.0,44.6455,44.7671,44.6281,44.741,9448.0
2020-04-28 12:30:00,51.48,51.61,51.47,51.51,14960.0,44.7063,44.8192,44.6976,44.7323,14960.0
2020-04-28 12:40:00,51.5,51.54,51.38,51.46,13749.0,44.7236,44.7584,44.6194,44.6889,13749.0
2020-04-28 12:50:00,51.46,51.6,51.46,51.56,16881.0,44.6889,44.8105,44.6889,44.7757,16881.0
2020-04-28 13:00:00,51.56,51.7,51.55,51.65,14096.0,44.7757,44.8973,44.7671,44.8539,14096.0
2020-04-28 13:10:00,51.68,51.77,51.55,51.55,23365.0,44.8799,44.9581,44.7671,44.7671,23365.0
2020-04-28 13:20:00,51.55,51.58,51.47,51.5,11242.0,44.7671,44.7931,44.6976,44.7236,11242.0
2020-04-28 13:30:00,51.49,51.56,51.46,51.5,12182.0,44.7149,44.7757,44.6889,44.7236,12182.0
2020-04-28 13:40:00,51.49,51.66,51.49,51.63,13957.0,44.7149,44.8626,44.7149,44.8365,13957.0
2020-04-28 13:50:00,51.62,51.66,51.49,51.51,13591.0,44.8278,44.8626,44.7149,44.7323,13591.0
2020-04-28 14:00:00,51.51,51.69,51.5,51.66,14054.0,44.7323,44.8886,44.7236,44.8626,14054.0
2020-04-28 14:10:00,51.68,51.76,51.67,51.7,14387.0,44.8799,44.9494,44.8713,44.8973,14387.0
2020-04-28 14:20:00,51.7,51.75,51.64,51.67,11486.0,44.8973,44.9407,44.8452,44.8713,11486.0
2020-04-28 14:30:00,51.68,51.74,51.61,51.61,15725.0,44.8799,44.9321,44.8192,44.8192,15725.0
2020-04-28 14:40:00,51.61,51.72,51.61,51.66,18218.0,44.8192,44.9147,44.8192,44.8626,18218.0
2020-04-28 14:50:00,51.67,51.7,51.51,51.53,20053.0,44.8713,44.8973,44.7323,44.7497,20053.0
2020-04-28 15:00:00,51.54,51.61,51.51,51.52,27033.0,44.7584,44.8192,44.7323,44.741,27033.0
2020-04-28 15:10:00,51.47,51.61,51.43,51.59,36578.0,44.6976,44.8192,44.6628,44.8018,36578.0
2020-04-28 15:20:00,51.59,51.75,51.46,51.61,36536.0,44.8018,44.9407,44.6889,44.8192,36536.0
2020-04-28 15:30:00,51.6,51.75,51.58,51.74,63718.0,44.8105,44.9407,44.7931,44.9321,63718.0
2020-04-28 15:40:00,51.75,51.79,51.56,51.56,60982.0,44.9407,44.9755,44.7757,44.7757,60982.0
2020-04-28 15:50:00,51.56,51.57,51.15,51.46,283470.0,44.7757,44.7844,44.4197,44.6889,283470.0
2020-04-29 09:30:00,51.95,51.95,51.03,51.21,40390.0,45.1144,45.1144,44.3155,44.4718,40390.0
2020-04-29 09:40:00,51.22,51.37,51.07,51.24,12326.0,44.4805,44.6107,44.3502,44.4978,12326.0
2020-04-29 09:50:00,51.21,51.28,50.96,50.96,21090.0,44.4718,44.5326,44.2547,44.2547,21090.0
2020-04-29 10:00:00,51.01,51.25,50.91,50.98,29828.0,44.2981,44.5065,44.2113,44.2721,29828.0
2020-04-29 10:10:00,50.96,51.07,50.83,51.04,30404.0,44.2547,44.3502,44.1418,44.3242,30404.0
2020-04-29 10:20:00,51.02,51.13,50.95,51.12,19684.0,44.3068,44.4023,44.246,44.3936,19684.0
2020-04-29 10:30:00,51.13,51.19,51.02,51.12,21525.0,44.4023,44.4544,44.3068,44.3936,21525.0
2020-04-29 10:40:00,51.1,51.29,51.08,51.28,25343.0,44.3763,44.5413,44.3589,44.5326,25343.0
2020-04-29 10:50:00,51.3,51.57,51.29,51.54,18947.0,44.5499,44.7844,44.5413,44.7584,18947.0
2020-04-29 11:00:00,51.52,51.58,51.35,51.58,17284.0,44.741,44.7931,44.5934,44.7931,17284.0
2020-04-29 11:10:00,51.57,51.7,51.55,51.6,16448.0,44.7844,44.8973,44.7671,44.8105,16448.0
2020-04-29 11:20:00,51.6,51.62,51.38,51.46,71658.0,44.8105,44.8278,44.6194,44.6889,71658.0
2020-04-29 11:30:00,51.44,51.64,51.43,51.64,14734.0,44.6715,44.8452,44.6628,44.8452,14734.0
2020-04-29 11:40:00,51.62,51.65,51.48,51.6,20583.0,44.8278,44.8539,44.7063,44.8105,20583.0
2020-04-29 11:50:00,51.6,51.73,51.6,51.68,17403.0,44.8105,44.9234,44.8105,44.8799,17403.0
2020-04-29 12:00:00,51.69,51.81,51.67,51.79,18819.0,44.8886,44.9928,44.8713,44.9755,18819.0
2020-04-29 12:10:00,51.78,51.78,51.59,51.61,35530.0,44.9668,44.9668,44.8018,44.8192,35530.0
2020-04-29 12:20:00,51.6,51.62,51.48,51.53,27553.0,44.8105,44.8278,44.7063,44.7497,27553.0
2020-04-29 12:30:00,51.54,51.71,51.53,51.68,48563.0,44.7584,44.906,44.7497,44.8799,48563.0
2020-04-29 12:40:00,51.68,51.68,51.59,51.67,43846.0,44.8799,44.8799,44.8018,44.8713,43846.0
2020-04-29 12:50:00,51.69,51.89,51.68,51.87,30690.0,44.8886,45.0623,44.8799,45.0449,30690.0
2020-04-29 13:00:00,51.88,52.06,51.84,52.05,19408.0,45.0536,45.2099,45.0189,45.2013,19408.0
2020-04-29 13:10:00,52.07,52.07,51.79,51.8,30284.0,45.2186,45.2186,44.9755,44.9842,30284.0
2020-04-29 13:20:00,51.81,51.88,51.76,51.76,16148.0,44.9928,45.0536,44.9494,44.9494,16148.0
2020-04-29 13:30:00,51.75,51.78,51.68,51.73,22233.0,44.9407,44.9668,44.8799,44.9234,22233.0
2020-04-29 13:40:00,51.73,51.8,51.69,51.77,17194.0,44.9234,44.9842,44.8886,44.9581,17194.0
2020-04-29 13:50:00,51.8,51.81,51.67,51.67,16245.0,44.9842,44.9928,44.8713,44.8713,16245.0
2020-04-29 14:00:00,51.7,51.74,51.47,51.51,20805.0,44.8973,44.9321,44.6976,44.7323,20805.0
2020-04-29 14:10:00,51.53,51.64,51.45,51.56,24384.0,44.7497,44.8452,44.6802,44.7757,24384.0
2020-04-29 14:20:00,51.56,51.67,51.51,51.59,20266.0,44.7757,44.8713,44.7323,44.8018,20266.0
2020-04-29 14:30:00,51.6,51.72,51.55,51.69,27937.0,44.8105,44.9147,44.7671,44.8886,27937.0
2020-04-29 14:40:00,51.68,51.75,51.64,51.69,22891.0,44.8799,44.9407,44.8452,44.8886,22891.0
2020-04-29 14:50:00,51.68,51.71,51.53,51.7,29899.0,44.8799,44.906,44.7497,44.8973,29899.0
2020-04-29 15:00:00,51.69,51.81,51.66,51.78,33664.0,44.8886,44.9928,44.8626,44.9668,33664.0
2020-04-29 15:10:00,51.76,51.77,51.66,51.72,29402.0,44.9494,44.9581,44.8626,44.9147,29402.0
2020-04-29 15:20:00,51.72,51.83,51.72,51.8,35508.0,44.9147,45.0102,44.9147,44.9842,35508.0
2020-04-29 15:30:00,51.8,51.81,51.66,51.76,60650.0,44.9842,44.9928,44.8626,44.9494,60650.0
2020-04-29 15:40:00,51.76,51.82,51.67,51.71,66433.0,44.9494,45.0015,44.8713,44.906,66433.0
2020-04-29 15:50:00,51.71,51.72,51.27,51.35,204614.0,44.906,44.9147,44.5239,44.5934,204614.0
2020-04-30 09:30:00,50.93,51.25,50.5,50.6,91907.0,44.2286,44.5065,43.8552,43.9421,91907.0
2020-04-30 09:40:00,50.6,50.7,50.3,50.3,54357.0,43.9421,44.0289,43.6815,43.6815,54357.0
2020-04-30 09:50:00,50.3,50.47,50.16,50.22,41599.0,43.6815,43.8292,43.5599,43.6121,41599.0
2020-04-30 10:00:00,50.24,50.42,50.01,50.13,53785.0,43.6294,43.7857,43.4297,43.5339,53785.0
2020-04-30 10:10:00,50.13,50.2,49.71,49.82,62956.0,43.5339,43.5947,43.1692,43.2647,62956.0
2020-04-30 10:20:00,49.82,50.31,49.82,50.31,59516.0,43.2647,43.6902,43.2647,43.6902,59516.0
2020-04-30 10:30:00,50.32,50.55,50.28,50.48,48515.0,43.6989,43.8986,43.6642,43.8378,48515.0
2020-04-30 10:40:00,50.47,50.52,50.29,50.42,62500.0,43.8292,43.8726,43.6728,43.7857,62500.0
2020-04-30 10:50:00,50.42,50.46,50.29,50.4,34374.0,43.7857,43.8205,43.6728,43.7684,34374.0
2020-04-30 11:00:00,50.43,50.63,50.37,50.46,45797.0,43.7944,43.9681,43.7423,43.8205,45797.0
2020-04-30 11:10:00,50.45,50.55,50.38,50.45,33353.0,43.8118,43.8986,43.751,43.8118,33353.0
2020-04-30 11:20:00,50.44,50.51,50.32,50.39,29740.0,43.8031,43.8639,43.6989,43.7597,29740.0
2020-04-30 11:30:00,50.4,50.48,50.35,50.39,45944.0,43.7684,43.8378,43.7249,43.7597,45944.0
2020-04-30 11:40:00,50.4,50.56,50.32,50.32,39679.0,43.7684,43.9073,43.6989,43.6989,39679.0
2020-04-30 11:50:00,50.33,50.33,50.14,50.14,34722.0,43.7076,43.7076,43.5426,43.5426,34722.0
2020-04-30 12:00:00,50.17,50.17,50.04,50.13,20550.0,43.5686,43.5686,43.4557,43.5339,20550.0
2020-04-30 12:10:00,50.14,50.19,50.05,50.06,27593.0,43.5426,43.586,43.4644,43.4731,27593.0
2020-04-30 12:20:00,50.07,50.11,50.0,50.08,20773.0,43.4818,43.5165,43.421,43.4905,20773.0
2020-04-30 12:30:00,50.07,50.07,49.93,49.95,42968.0,43.4818,43.4818,43.3602,43.3776,42968.0
2020-04-30 12:40:00,49.95,50.15,49.89,50.11,81016.0,43.3776,43.5513,43.3255,43.5165,81016.0
2020-04-30 12:50:00,50.11,50.29,50.1,50.25,20425.0,43.5165,43.6728,43.5078,43.6381,20425.0
2020-04-30 13:00:00,50.23,50.23,50.06,50.12,22617.0,43.6207,43.6207,43.4731,43.5252,22617.0
2020-04-30 13:10:00,50.11,50.33,50.1,50.25,27066.0,43.5165,43.7076,43.5078,43.6381,27066.0
2020-04-30 13:20:00,50.25,50.29,50.18,50.19,28068.0,43.6381,43.6728,43.5773,43.586,28068.0
2020-04-30 13:30:00,50.19,50.26,50.08,50.08,24298.0,43.586,43.6468,43.4905,43.4905,24298.0
2020-04-30 13:40:00,50.08,50.09,49.99,50.01,25253.0,43.4905,43.4992,43.4123,43.4297,25253.0
2020-04-30 13:50:00,50.0,50.02,49.93,49.94,21084.0,43.421,43.4384,43.3602,43.3689,21084.0
2020-04-30 14:00:00,49.95,50.05,49.91,49.95,25988.0,43.3776,43.4644,43.3428,43.3776,25988.0
2020-04-30 14:10:00,49.96,50.05,49.95,49.98,30035.0,43.3863,43.4644,43.3776,43.4036,30035.0
2020-04-30 14:20:00,50.0,50.13,49.99,50.12,21571.0,43.421,43.5339,43.4123,43.5252,21571.0
2020-04-30 14:30:00,50.13,50.38,50.08,50.15,52726.0,43.5339,43.751,43.4905,43.5513,52726.0
2020-04-30 14:40:00,50.15,50.15,49.95,50.02,53538.0,43.5513,43.5513,43.3776,43.4384,53538.0
2020-04-30 14:50:00,50.03,50.04,49.93,49.98,69977.0,43.4471,43.4557,43.3602,43.4036,69977.0
2020-04-30 15:00:00,49.99,50.01,49.77,49.86,60018.0,43.4123,43.4297,43.2213,43.2994,60018.0
2020-04-30 15:10:00,49.86,49.92,49.68,49.88,92836.0,43.2994,43.3515,43.1431,43.3168,92836.0
2020-04-30 15:20:00,49.87,50.0,49.79,49.85,92437.0,43.3081,43.421,43.2386,43.2907,92437.0
2020-04-30 15:30:00,49.84,49.98,49.67,49.68,97266.0,43.2821,43.4036,43.1344,43.1431,97266.0
2020-04-30 15:40:00,49.68,49.71,49.43,49.43,120224.0,43.1431,43.1692,42.926,42.926,120224.0
2020-04-30 15:50:00,49.44,49.62,49.04,49.44,640318.0,42.9347,43.091,42.5873,42.9347,640318.0
2020-05-01 09:30:00,49.0,49.0,47.61,47.65,89352.0,42.5526,42.5526,41.3455,41.3802,89352.0
2020-05-01 09:40:00,47.69,47.96,47.43,47.75,72706.0,41.415,41.6494,41.1892,41.4671,72706.0
2020-05-01 09:50:00,47.75,47.97,47.6,47.67,38227.0,41.4671,41.6581,41.3368,41.3976,38227.0
2020-05-01 10:00:00,47.71,48.06,47.45,47.88,55350.0,41.4323,41.7363,41.2065,41.58,55350.0
2020-05-01 10:10:00,47.86,47.97,47.73,47.84,43538.0,41.5626,41.6581,41.4497,41.5452,43538.0
2020-05-01 10:20:00,47.84,47.86,47.61,47.82,36572.0,41.5452,41.5626,41.3455,41.5278,36572.0
2020-05-01 10:30:00,47.82,48.02,47.82,47.94,24406.0,41.5278,41.7015,41.5278,41.6321,24406.0
2020-05-01 10:40:00,47.94,48.09,47.88,48.01,30118.0,41.6321,41.7623,41.58,41.6928,30118.0
2020-05-01 10:50:00,47.96,48.03,47.8,47.85,31739.0,41.6494,41.7102,41.5105,41.5539,31739.0
2020-05-01 11:00:00,47.84,47.87,47.74,47.78,19891.0,41.5452,41.5713,41.4584,41.4931,19891.0
2020-05-01 11:10:00,47.79,47.81,47.68,47.68,17635.0,41.5018,41.5192,41.4063,41.4063,17635.0
2020-05-01 11:20:00,47.69,47.71,47.63,47.65,77956.0,41.415,41.4323,41.3628,41.3802,77956.0
2020-05-01 11:30:00,47.65,47.88,47.64,47.84,30808.0,41.3802,41.58,41.3715,41.5452,30808.0
2020-05-01 11:40:00,47.86,47.87,47.65,47.67,18462.0,41.5626,41.5713,41.3802,41.3976,18462.0
2020-05-01 11:50:00,47.67,47.68,47.52,47.56,22217.0,41.3976,41.4063,41.2673,41.3021,22217.0
2020-05-01 12:00:00,47.56,47.62,47.46,47.59,52909.0,41.3021,41.3542,41.2152,41.3281,52909.0
2020-05-01 12:10:00,47.6,47.71,47.57,47.6,16737.0,41.3368,41.4323,41.3107,41.3368,16737.0
2020-05-01 12:20:00,47.6,47.65,47.54,47.55,14637.0,41.3368,41.3802,41.2847,41.2934,14637.0
2020-05-01 12:30:00,47.53,47.53,47.44,47.49,14153.0,41.276,41.276,41.1978,41.2413,14153.0
2020-05-01 12:40:00,47.47,47.48,47.33,47.42,25464.0,41.2239,41.2326,41.1023,41.1805,25464.0
2020-05-01 12:50:00,47.42,47.53,47.39,47.52,15438.0,41.1805,41.276,41.1544,41.2673,15438.0
2020-05-01 13:00:00,47.51,47.58,47.44,47.46,16788.0,41.2586,41.3194,41.1978,41.2152,16788.0
2020-05-01 13:10:00,47.47,47.55,47.35,47.36,17108.0,41.2239,41.2934,41.1197,41.1284,17108.0
2020-05-01 13:20:00,47.36,47.45,47.23,47.44,17139.0,41.1284,41.2065,41.0155,41.1978,17139.0
2020-05-01 13:30:00,47.47,47.53,47.37,47.38,14542.0,41.2239,41.276,41.1371,41.1457,14542.0
2020-05-01 13:40:00,47.37,47.41,47.25,47.27,17052.0,41.1371,41.1718,41.0328,41.0502,17052.0
2020-05-01 13:50:00,47.27,47.35,47.26,47.3,12775.0,41.0502,41.1197,41.0415,41.0763,12775.0
2020-05-01 14:00:00,47.27,47.4,47.23,47.32,13846.0,41.0502,41.1631,41.0155,41.0936,13846.0
2020-05-01 14:10:00,47.3,47.35,47.27,47.33,15405.0,41.0763,41.1197,41.0502,41.1023,15405.0
2020-05-01 14:20:00,47.34,47.45,47.33,47.38,20670.0,41.111,41.2065,41.1023,41.1457,20670.0
2020-05-01 14:30:00,47.39,47.39,47.33,47.35,21117.0,41.1544,41.1544,41.1023,41.1197,21117.0
2020-05-01 14:40:00,47.34,47.39,47.22,47.24,25101.0,41.111,41.1544,41.0068,41.0242,25101.0
2020-05-01 14:50:00,47.21,47.33,47.19,47.25,43577.0,40.9981,41.1023,40.9807,41.0328,43577.0
2020-05-01 15:00:00,47.26,47.33,47.24,47.3,23846.0,41.0415,41.1023,41.0242,41.0763,23846.0
2020-05-01 15:10:00,47.31,47.58,47.27,47.54,27297.0,41.085,41.3194,41.0502,41.2847,27297.0
2020-05-01 15:20:00,47.54,47.57,47.43,47.48,47240.0,41.2847,41.3107,41.1892,41.2326,47240.0
2020-05-01 15:30:00,47.47,47.52,47.32,47.43,53583.0,41.2239,41.2673,41.0936,41.1892,53583.0
2020-05-01 15:40:00,47.44,47.52,47.29,47.47,53521.0,41.1978,41.2673,41.0676,41.2239,53521.0
2020-05-01 15:50:00,47.42,47.43,47.19,47.4,200499.0,41.1805,41.1892,40.9807,41.1631,200499.0
2020-05-04 09:30:00,47.29,47.47,47.17,47.32,58943.0,41.0676,41.2239,40.9634,41.0936,58943.0
2020-05-04 09:40:00,47.28,47.34,46.93,46.97,44548.0,41.0589,41.111,40.755,40.7897,44548.0
2020-05-04 09:50:00,46.97,47.34,46.92,47.24,31714.0,40.7897,41.111,40.7463,41.0242,31714.0
2020-05-04 10:00:00,47.25,47.4,47.14,47.21,39343.0,41.0328,41.1631,40.9373,40.9981,39343.0
2020-05-04 10:10:00,47.22,47.28,47.09,47.18,38897.0,41.0068,41.0589,40.8939,40.9721,38897.0
2020-05-04 10:20:00,47.14,47.14,46.78,46.91,50902.0,40.9373,40.9373,40.6247,40.7376,50902.0
2020-05-04 10:30:00,46.89,46.9,46.74,46.84,32497.0,40.7202,40.7289,40.59,40.6768,32497.0
2020-05-04 10:40:00,46.84,46.98,46.78,46.96,38140.0,40.6768,40.7984,40.6247,40.781,38140.0
2020-05-04 10:50:00,46.97,46.97,46.84,46.85,38661.0,40.7897,40.7897,40.6768,40.6855,38661.0
2020-05-04 11:00:00,46.84,47.03,46.79,46.97,29769.0,40.6768,40.8418,40.6334,40.7897,29769.0
2020-05-04 11:10:00,46.99,47.14,46.97,47.03,30456.0,40.8071,40.9373,40.7897,40.8418,30456.0
2020-05-04 11:20:00,47.05,47.16,46.96,46.97,29699.0,40.8592,40.9547,40.781,40.7897,29699.0
2020-05-04 11:30:00,46.98,47.26,46.94,47.26,23615.0,40.7984,41.0415,40.7636,41.0415,23615.0
2020-05-04 11:40:00,47.26,47.27,47.07,47.14,47169.0,41.0415,41.0502,40.8765,40.9373,47169.0
2020-05-04 11:50:00,47.14,47.2,46.93,46.94,23012.0,40.9373,40.9894,40.755,40.7636,23012.0
2020-05-04 12:00:00,46.96,47.05,46.91,47.03,23952.0,40.781,40.8592,40.7376,40.8418,23952.0
2020-05-04 12:10:00,47.04,47.07,46.95,46.98,29869.0,40.8505,40.8765,40.7723,40.7984,29869.0
2020-05-04 12:20:00,46.99,47.03,46.93,47.0,40940.0,40.8071,40.8418,40.755,40.8157,40940.0
2020-05-04 12:30:00,47.01,47.04,46.75,46.76,26746.0,40.8244,40.8505,40.5986,40.6073,26746.0
2020-05-04 12:40:00,46.77,46.78,46.67,46.67,27069.0,40.616,40.6247,40.5292,40.5292,27069.0
2020-05-04 12:50:00,46.67,46.69,46.58,46.59,25303.0,40.5292,40.5465,40.451,40.4597,25303.0
2020-05-04 13:00:00,46.6,46.68,46.57,46.58,25910.0,40.4684,40.5378,40.4423,40.451,25910.0
2020-05-04 13:10:00,46.58,46.58,46.34,46.39,30883.0,40.451,40.451,40.2426,40.286,30883.0
2020-05-04 13:20:00,46.39,46.68,46.38,46.66,24994.0,40.286,40.5378,40.2773,40.5205,24994.0
2020-05-04 13:30:00,46.65,46.68,46.54,46.58,25859.0,40.5118,40.5378,40.4163,40.451,25859.0
2020-05-04 13:40:00,46.59,46.68,46.54,46.59,21461.0,40.4597,40.5378,40.4163,40.4597,21461.0
2020-05-04 13:50:00,46.58,46.65,46.54,46.65,30023.0,40.451,40.5118,40.4163,40.5118,30023.0
2020-05-04 14:00:00,46.65,46.83,46.65,46.73,39735.0,40.5118,40.6681,40.5118,40.5813,39735.0
2020-05-04 14:10:00,46.73,46.79,46.7,46.72,35705.0,40.5813,40.6334,40.5552,40.5726,35705.0
2020-05-04 14:20:00,46.71,46.71,46.56,46.62,32544.0,40.5639,40.5639,40.4336,40.4857,32544.0
2020-05-04 14:30:00,46.62,46.72,46.56,46.57,37570.0,40.4857,40.5726,40.4336,40.4423,37570.0
2020-05-04 14:40:00,46.56,46.68,46.49,46.66,38330.0,40.4336,40.5378,40.3728,40.5205,38330.0
2020-05-04 14:50:00,46.67,46.77,46.43,46.59,58662.0,40.5292,40.616,40.3207,40.4597,58662.0
2020-05-04 15:00:00,46.56,46.71,46.54,46.71,40730.0,40.4336,40.5639,40.4163,40.5639,40730.0
2020-05-04 15:10:00,46.72,46.84,46.65,46.84,49824.0,40.5726,40.6768,40.5118,40.6768,49824.0
2020-05-04 15:20:00,46.84,46.92,46.77,46.9,56973.0,40.6768,40.7463,40.616,40.7289,56973.0
2020-05-04 15:30:00,46.89,47.19,46.88,47.12,69115.0,40.7202,40.9807,40.7115,40.92,69115.0
2020-05-04 15:40:00,47.13,47.23,47.11,47.21,74573.0,40.9286,41.0155,40.9113,40.9981,74573.0
2020-05-04 15:50:00,47.2,47.21,46.88,47.02,228192.0,40.9894,40.9981,40.7115,40.8331,228192.0
2020-05-05 09:30:00,47.54,47.75,47.15,47.69,61942.0,41.2847,41.4671,40.946,41.415,61942.0
2020-05-05 09:40:00,47.67,47.95,47.66,47.9,27344.0,41.3976,41.6407,41.3889,41.5973,27344.0
2020-05-05 09:50:00,47.87,48.0,47.81,47.94,41660.0,41.5713,41.6842,41.5192,41.6321,41660.0
2020-05-05 10:00:00,47.97,48.22,47.92,48.17,44752.0,41.6581,41.8752,41.6147,41.8318,44752.0
2020-05-05 10:10:00,48.18,48.23,48.03,48.23,25254.0,41.8405,41.8839,41.7102,41.8839,25254.0
2020-05-05 10:20:00,48.23,48.3,47.98,47.98,90917.0,41.8839,41.9447,41.6668,41.6668,90917.0
2020-05-05 10:30:00,47.97,48.16,47.91,48.05,30805.0,41.6581,41.8231,41.606,41.7276,30805.0
2020-05-05 10:40:00,48.05,48.27,48.05,48.16,20152.0,41.7276,41.9186,41.7276,41.8231,20152.0
2020-05-05 10:50:00,48.15,48.21,48.01,48.01,22142.0,41.8144,41.8665,41.6928,41.6928,22142.0
2020-05-05 11:00:00,48.04,48.13,47.95,48.12,23748.0,41.7189,41.7971,41.6407,41.7884,23748.0
2020-05-05 11:10:00,48.1,48.23,48.05,48.19,28203.0,41.771,41.8839,41.7276,41.8492,28203.0
2020-05-05 11:20:00,48.2,48.24,48.07,48.21,62957.0,41.8578,41.8926,41.745,41.8665,62957.0
2020-05-05 11:30:00,48.22,48.23,48.1,48.13,29338.0,41.8752,41.8839,41.771,41.7971,29338.0
2020-05-05 11:40:00,48.12,48.22,48.08,48.12,18093.0,41.7884,41.8752,41.7536,41.7884,18093.0
2020-05-05 11:50:00,48.1,48.13,48.02,48.12,32653.0,41.771,41.7971,41.7015,41.7884,32653.0
2020-05-05 12:00:00,48.12,48.13,47.95,47.97,27612.0,41.7884,41.7971,41.6407,41.6581,27612.0
2020-05-05 12:10:00,47.95,48.05,47.94,48.04,38779.0,41.6407,41.7276,41.6321,41.7189,38779.0
2020-05-05 12:20:00,48.04,48.1,48.03,48.05,32584.0,41.7189,41.771,41.7102,41.7276,32584.0
2020-05-05 12:30:00,48.03,48.08,47.81,47.9,26988.0,41.7102,41.7536,41.5192,41.5973,26988.0
2020-05-05 12:40:00,47.91,47.92,47.84,47.91,19162.0,41.606,41.6147,41.5452,41.606,19162.0
2020-05-05 12:50:00,47.92,47.99,47.87,47.88,16470.0,41.6147,41.6755,41.5713,41.58,16470.0
2020-05-05 13:00:00,47.88,47.97,47.87,47.96,21938.0,41.58,41.6581,41.5713,41.6494,21938.0
2020-05-05 13:10:00,47.97,48.03,47.88,48.0,20704.0,41.6581,41.7102,41.58,41.6842,20704.0
2020-05-05 13:20:00,47.99,48.09,47.95,48.06,20702.0,41.6755,41.7623,41.6407,41.7363,20702.0
2020-05-05 13:30:00,48.07,48.15,48.05,48.14,17522.0,41.745,41.8144,41.7276,41.8057,17522.0
2020-05-05 13:40:00,48.15,48.17,48.09,48.12,26103.0,41.8144,41.8318,41.7623,41.7884,26103.0
2020-05-05 13:50:00,48.12,48.12,48.03,48.03,22185.0,41.7884,41.7884,41.7102,41.7102,22185.0
2020-05-05 14:00:00,48.03,48.13,48.01,48.11,24727.0,41.7102,41.7971,41.6928,41.7797,24727.0
2020-05-05 14:10:00,48.11,48.19,48.11,48.17,39056.0,41.7797,41.8492,41.7797,41.8318,39056.0
2020-05-05 14:20:00,48.17,48.21,48.12,48.16,47351.0,41.8318,41.8665,41.7884,41.8231,47351.0
2020-05-05 14:30:00,48.16,48.17,48.0,48.01,24894.0,41.8231,41.8318,41.6842,41.6928,24894.0
2020-05-05 14:40:00,48.0,48.02,47.95,47.99,21257.0,41.6842,41.7015,41.6407,41.6755,21257.0
2020-05-05 14:50:00,48.0,48.08,47.99,48.08,22466.0,41.6842,41.7536,41.6755,41.7536,22466.0
2020-05-05 15:00:00,48.07,48.08,47.99,48.04,30695.0,41.745,41.7536,41.6755,41.7189,30695.0
2020-05-05 15:10:00,48.03,48.04,47.77,47.78,29043.0,41.7102,41.7189,41.4844,41.4931,29043.0
2020-05-05 15:20:00,47.79,47.85,47.6,47.67,46097.0,41.5018,41.5539,41.3368,41.3976,46097.0
2020-05-05 15:30:00,47.67,47.73,47.43,47.48,54249.0,41.3976,41.4497,41.1892,41.2326,54249.0
2020-05-05 15:40:00,47.47,47.51,47.39,47.48,67255.0,41.2239,41.2586,41.1544,41.2326,67255.0
2020-05-05 15:50:00,47.47,47.57,47.37,47.45,206163.0,41.2239,41.3107,41.1371,41.2065,206163.0
2020-05-06 09:30:00,47.82,48.15,47.66,47.72,39432.0,41.5278,41.8144,41.3889,41.441,39432.0
2020-05-06 09:40:00,47.73,47.87,47.54,47.83,23801.0,41.4497,41.5713,41.2847,41.5365,23801.0
2020-05-06 09:50:00,47.83,47.99,47.78,47.84,42980.0,41.5365,41.6755,41.4931,41.5452,42980.0
2020-05-06 10:00:00,47.85,47.94,47.62,47.68,47863.0,41.5539,41.6321,41.3542,41.4063,47863.0
2020-05-06 10:10:00,47.68,47.79,47.58,47.78,45924.0,41.4063,41.5018,41.3194,41.4931,45924.0
2020-05-06 10:20:00,47.77,47.88,47.66,47.85,27004.0,41.4844,41.58,41.3889,41.5539,27004.0
2020-05-06 10:30:00,47.85,48.03,47.83,47.94,35574.0,41.5539,41.7102,41.5365,41.6321,35574.0
2020-05-06 10:40:00,47.94,48.4,47.93,48.32,60944.0,41.6321,42.0315,41.6234,41.9621,60944.0
2020-05-06 10:50:00,48.32,48.5,48.24,48.4,49537.0,41.9621,42.1184,41.8926,42.0315,49537.0
2020-05-06 11:00:00,48.41,48.53,48.27,48.39,54288.0,42.0402,42.1444,41.9186,42.0228,54288.0
2020-05-06 11:10:00,48.4,48.48,48.23,48.27,71352.0,42.0315,42.101,41.8839,41.9186,71352.0
2020-05-06 11:20:00,48.26,48.28,48.08,48.23,35746.0,41.91,41.9273,41.7536,41.8839,35746.0
2020-05-06 11:30:00,48.23,48.41,48.19,48.39,30664.0,41.8839,42.0402,41.8492,42.0228,30664.0
2020-05-06 11:40:00,48.4,48.44,48.23,48.23,33917.0,42.0315,42.0663,41.8839,41.8839,33917.0
2020-05-06 11:50:00,48.21,48.29,48.19,48.26,42687.0,41.8665,41.936,41.8492,41.91,42687.0
2020-05-06 12:00:00,48.25,48.29,48.18,48.19,51189.0,41.9013,41.936,41.8405,41.8492,51189.0
2020-05-06 12:10:00,48.19,48.26,48.13,48.24,52554.0,41.8492,41.91,41.7971,41.8926,52554.0
2020-05-06 12:20:00,48.23,48.26,48.17,48.23,42514.0,41.8839,41.91,41.8318,41.8839,42514.0
2020-05-06 12:30:00,48.23,48.29,48.09,48.1,34723.0,41.8839,41.936,41.7623,41.771,34723.0
2020-05-06 12:40:00,48.1,48.23,48.03,48.2,24814.0,41.771,41.8839,41.7102,41.8578,24814.0
2020-05-06 12:50:00,48.2,48.23,48.05,48.06,22945.0,41.8578,41.8839,41.7276,41.7363,22945.0
2020-05-06 13:00:00,48.07,48.07,47.96,48.04,22248.0,41.745,41.745,41.6494,41.7189,22248.0
2020-05-06 13:10:00,48.04,48.09,47.99,48.07,34776.0,41.7189,41.7623,41.6755,41.745,34776.0
2020-05-06 13:20:00,48.08,48.09,47.94,48.04,25171.0,41.7536,41.7623,41.6321,41.7189,25171.0
2020-05-06 13:30:00,48.06,48.14,48.06,48.13,45804.0,41.7363,41.8057,41.7363,41.7971,45804.0
2020-05-06 13:40:00,48.13,48.22,48.07,48.07,35167.0,41.7971,41.8752,41.745,41.745,35167.0
2020-05-06 13:50:00,48.08,48.1,48.03,48.08,20907.0,41.7536,41.771,41.7102,41.7536,20907.0
2020-05-06 14:00:00,48.07,48.07,47.77,47.78,44706.0,41.745,41.745,41.4844,41.4931,44706.0
2020-05-06 14:10:00,47.78,47.79,47.64,47.69,27040.0,41.4931,41.5018,41.3715,41.415,27040.0
2020-05-06 14:20:00,47.69,47.79,47.62,47.62,31240.0,41.415,41.5018,41.3542,41.3542,31240.0
2020-05-06 14:30:00,47.62,47.85,47.57,47.83,52847.0,41.3542,41.5539,41.3107,41.5365,52847.0
2020-05-06 14:40:00,47.83,47.93,47.8,47.93,40182.0,41.5365,41.6234,41.5105,41.6234,40182.0
2020-05-06 14:50:00,47.93,48.01,47.87,47.88,62791.0,41.6234,41.6928,41.5713,41.58,62791.0
2020-05-06 15:00:00,47.89,47.94,47.7,47.74,39911.0,41.5886,41.6321,41.4236,41.4584,39911.0
2020-05-06 15:10:00,47.72,47.73,47.61,47.69,44639.0,41.441,41.4497,41.3455,41.415,44639.0
2020-05-06 15:20:00,47.69,47.78,47.66,47.75,71715.0,41.415,41.4931,41.3889,41.4671,71715.0
2020-05-06 15:30:00,47.75,47.77,47.47,47.56,87554.0,41.4671,41.4844,41.2239,41.3021,87554.0
2020-05-06 15:40:00,47.56,47.65,47.39,47.39,111127.0,41.3021,41.3802,41.1544,41.1544,111127.0
2020-05-06 15:50:00,47.42,47.61,47.39,47.4,291261.0,41.1805,41.3455,41.1544,41.1631,291261.0
2020-05-07 09:30:00,48.06,48.69,48.0,48.61,69770.0,41.7363,42.2834,41.6842,42.2139,69770.0
2020-05-07 09:40:00,48.57,48.75,48.48,48.69,48363.0,42.1792,42.3355,42.101,42.2834,48363.0
2020-05-07 09:50:00,48.68,48.82,48.58,48.69,32295.0,42.2747,42.3963,42.1878,42.2834,32295.0
2020-05-07 10:00:00,48.74,48.74,48.47,48.6,49958.0,42.3268,42.3268,42.0923,42.2052,49958.0
2020-05-07 10:10:00,48.56,48.62,48.31,48.51,45208.0,42.1705,42.2226,41.9534,42.1271,45208.0
2020-05-07 10:20:00,48.5,48.56,48.44,48.52,47352.0,42.1184,42.1705,42.0663,42.1357,47352.0
2020-05-07 10:30:00,48.5,48.63,48.41,48.48,25714.0,42.1184,42.2313,42.0402,42.101,25714.0
2020-05-07 10:40:00,48.47,48.77,48.47,48.58,37864.0,42.0923,42.3528,42.0923,42.1878,37864.0
2020-05-07 10:50:00,48.56,48.66,48.42,48.51,34563.0,42.1705,42.2573,42.0489,42.1271,34563.0
2020-05-07 11:00:00,48.54,48.58,48.47,48.53,32209.0,42.1531,42.1878,42.0923,42.1444,32209.0
2020-05-07 11:10:00,48.53,48.66,48.53,48.59,33788.0,42.1444,42.2573,42.1444,42.1965,33788.0
2020-05-07 11:20:00,48.59,48.6,48.38,48.47,35107.0,42.1965,42.2052,42.0142,42.0923,35107.0
2020-05-07 11:30:00,48.48,48.57,48.45,48.5,48202.0,42.101,42.1792,42.075,42.1184,48202.0
2020-05-07 11:40:00,48.5,48.87,48.49,48.84,44317.0,42.1184,42.4397,42.1097,42.4136,44317.0
2020-05-07 11:50:00,48.83,49.03,48.83,48.91,38216.0,42.4049,42.5786,42.4049,42.4744,38216.0
2020-05-07 12:00:00,48.92,48.98,48.79,48.88,40727.0,42.4831,42.5352,42.3702,42.4484,40727.0
2020-05-07 12:10:00,48.89,48.95,48.87,48.89,30946.0,42.4571,42.5092,42.4397,42.4571,30946.0
2020-05-07 12:20:00,48.88,48.97,48.86,48.87,33032.0,42.4484,42.5265,42.431,42.4397,33032.0
2020-05-07 12:30:00,48.87,48.87,48.75,48.75,24444.0,42.4397,42.4397,42.3355,42.3355,24444.0
2020-05-07 12:40:00,48.75,48.8,48.62,48.66,47578.0,42.3355,42.3789,42.2226,42.2573,47578.0
2020-05-07 12:50:00,48.68,48.79,48.67,48.79,23229.0,42.2747,42.3702,42.266,42.3702,23229.0
2020-05-07 13:00:00,48.79,48.92,48.79,48.91,31109.0,42.3702,42.4831,42.3702,42.4744,31109.0
2020-05-07 13:10:00,48.91,48.98,48.81,48.85,25219.0,42.4744,42.5352,42.3876,42.4223,25219.0
2020-05-07 13:20:00,48.84,48.89,48.78,48.81,27574.0,42.4136,42.4571,42.3615,42.3876,27574.0
2020-05-07 13:30:00,48.82,48.88,48.76,48.83,30432.0,42.3963,42.4484,42.3442,42.4049,30432.0
2020-05-07 13:40:00,48.82,48.84,48.74,48.79,34195.0,42.3963,42.4136,42.3268,42.3702,34195.0
2020-05-07 13:50:00,48.8,48.81,48.7,48.75,31813.0,42.3789,42.3876,42.2921,42.3355,31813.0
2020-05-07 14:00:00,48.75,48.75,48.54,48.61,34184.0,42.3355,42.3355,42.1531,42.2139,34184.0
2020-05-07 14:10:00,48.6,48.64,48.51,48.51,25317.0,42.2052,42.24,42.1271,42.1271,25317.0
2020-05-07 14:20:00,48.5,48.52,48.42,48.48,28891.0,42.1184,42.1357,42.0489,42.101,28891.0
2020-05-07 14:30:00,48.48,48.56,48.48,48.56,33710.0,42.101,42.1705,42.101,42.1705,33710.0
2020-05-07 14:40:00,48.55,48.57,48.35,48.41,27635.0,42.1618,42.1792,41.9881,42.0402,27635.0
2020-05-07 14:50:00,48.41,48.49,48.37,48.47,24194.0,42.0402,42.1097,42.0055,42.0923,24194.0
2020-05-07 15:00:00,48.47,48.65,48.38,48.59,33667.0,42.0923,42.2486,42.0142,42.1965,33667.0
2020-05-07 15:10:00,48.59,48.64,48.33,48.41,38425.0,42.1965,42.24,41.9707,42.0402,38425.0
2020-05-07 15:20:00,48.41,48.54,48.38,48.54,38342.0,42.0402,42.1531,42.0142,42.1531,38342.0
2020-05-07 15:30:00,48.54,48.58,48.45,48.49,54440.0,42.1531,42.1878,42.075,42.1097,54440.0
2020-05-07 15:40:00,48.48,48.55,48.37,48.37,95044.0,42.101,42.1618,42.0055,42.0055,95044.0
2020-05-07 15:50:00,48.36,48.59,48.36,48.52,231517.0,41.9968,42.1965,41.9968,42.1357,231517.0
2020-05-08 09:30:00,49.31,49.41,48.66,48.69,63079.0,42.8218,42.9086,42.2573,42.2834,63079.0
2020-05-08 09:40:00,48.72,48.84,48.67,48.69,34272.0,42.3094,42.4136,42.266,42.2834,34272.0
2020-05-08 09:50:00,48.63,48.83,48.6,48.82,40774.0,42.2313,42.4049,42.2052,42.3963,40774.0
2020-05-08 10:00:00,48.87,48.97,48.44,48.5,63081.0,42.4397,42.5265,42.0663,42.1184,63081.0
2020-05-08 10:10:00,48.5,48.84,48.43,48.84,30296.0,42.1184,42.4136,42.0576,42.4136,30296.0
2020-05-08 10:20:00,48.83,48.84,48.55,48.63,25533.0,42.4049,42.4136,42.1618,42.2313,25533.0
2020-05-08 10:30:00,48.61,48.7,48.55,48.68,25877.0,42.2139,42.2921,42.1618,42.2747,25877.0
2020-05-08 10:40:00,48.69,48.69,48.26,48.27,33846.0,42.2834,42.2834,41.91,41.9186,33846.0
2020-05-08 10:50:00,48.27,48.33,48.16,48.28,26648.0,41.9186,41.9707,41.8231,41.9273,26648.0
2020-05-08 11:00:00,48.28,48.38,48.25,48.37,54098.0,41.9273,42.0142,41.9013,42.0055,54098.0
2020-05-08 11:10:00,48.36,48.55,48.34,48.53,26315.0,41.9968,42.1618,41.9794,42.1444,26315.0
2020-05-08 11:20:00,48.53,48.75,48.51,48.66,18559.0,42.1444,42.3355,42.1271,42.2573,18559.0
2020-05-08 11:30:00,48.66,48.83,48.66,48.75,27456.0,42.2573,42.4049,42.2573,42.3355,27456.0
2020-05-08 11:40:00,48.73,48.79,48.69,48.76,20839.0,42.3181,42.3702,42.2834,42.3442,20839.0
2020-05-08 11:50:00,48.74,48.84,48.67,48.8,25186.0,42.3268,42.4136,42.266,42.3789,25186.0
2020-05-08 12:00:00,48.81,49.0,48.81,48.91,33108.0,42.3876,42.5526,42.3876,42.4744,33108.0
2020-05-08 12:10:00,48.9,48.93,48.83,48.89,13548.0,42.4657,42.4918,42.4049,42.4571,13548.0
2020-05-08 12:20:00,48.9,48.92,48.88,48.91,14504.0,42.4657,42.4831,42.4484,42.4744,14504.0
2020-05-08 12:30:00,48.92,48.96,48.83,48.85,15500.0,42.4831,42.5178,42.4049,42.4223,15500.0
2020-05-08 12:40:00,48.86,48.88,48.76,48.82,28469.0,42.431,42.4484,42.3442,42.3963,28469.0
2020-05-08 12:50:00,48.82,48.98,48.82,48.97,22642.0,42.3963,42.5352,42.3963,42.5265,22642.0
2020-05-08 13:00:00,48.96,49.16,48.96,49.11,45912.0,42.5178,42.6915,42.5178,42.6481,45912.0
2020-05-08 13:10:00,49.11,49.15,48.95,48.97,35365.0,42.6481,42.6828,42.5092,42.5265,35365.0
2020-05-08 13:20:00,48.98,49.05,48.97,49.03,46940.0,42.5352,42.596,42.5265,42.5786,46940.0
2020-05-08 13:30:00,49.03,49.09,49.03,49.09,23869.0,42.5786,42.6307,42.5786,42.6307,23869.0
2020-05-08 13:40:00,49.08,49.08,48.94,48.95,37829.0,42.6221,42.6221,42.5005,42.5092,37829.0
2020-05-08 13:50:00,48.96,49.04,48.95,48.97,34993.0,42.5178,42.5873,42.5092,42.5265,34993.0
2020-05-08 14:00:00,48.95,49.2,48.95,49.2,50120.0,42.5092,42.7263,42.5092,42.7263,50120.0
2020-05-08 14:10:00,49.22,49.4,49.21,49.34,42676.0,42.7436,42.8999,42.7349,42.8478,42676.0
2020-05-08 14:20:00,49.36,49.42,49.24,49.41,38892.0,42.8652,42.9173,42.761,42.9086,38892.0
2020-05-08 14:30:00,49.42,49.58,49.42,49.54,58908.0,42.9173,43.0563,42.9173,43.0215,58908.0
2020-05-08 14:40:00,49.53,49.91,49.53,49.89,89619.0,43.0128,43.3428,43.0128,43.3255,89619.0
2020-05-08 14:50:00,49.89,50.09,49.82,50.03,108368.0,43.3255,43.4992,43.2647,43.4471,108368.0
2020-05-08 15:00:00,50.04,50.14,49.91,49.91,146922.0,43.4557,43.5426,43.3428,43.3428,146922.0
2020-05-08 15:10:00,49.9,50.1,49.74,50.08,103645.0,43.3342,43.5078,43.1952,43.4905,103645.0
2020-05-08 15:20:00,50.08,50.24,49.97,50.18,103442.0,43.4905,43.6294,43.3949,43.5773,103442.0
2020-05-08 15:30:00,50.18,50.2,50.05,50.05,186607.0,43.5773,43.5947,43.4644,43.4644,186607.0
2020-05-08 15:40:00,50.04,50.1,50.0,50.08,107513.0,43.4557,43.5078,43.421,43.4905,107513.0
2020-05-08 15:50:00,50.1,50.14,49.87,49.9,272181.0,43.5078,43.5426,43.3081,43.3342,272181.0
2020-05-11 09:30:00,53.19,53.54,52.2,52.66,507687.0,46.1913,46.4952,45.3315,45.731,507687.0
2020-05-11 09:40:00,52.62,53.48,52.33,53.41,338206.0,45.6963,46.4431,45.4444,46.3823,338206.0
2020-05-11 09:50:00,53.41,53.99,53.38,53.9,342643.0,46.3823,46.886,46.3563,46.8078,342643.0
2020-05-11 10:00:00,53.87,54.2,53.63,53.82,257294.0,46.7818,47.0684,46.5734,46.7384,257294.0
2020-05-11 10:10:00,53.83,53.94,53.31,53.37,132185.0,46.7471,46.8426,46.2955,46.3476,132185.0
2020-05-11 10:20:00,53.38,53.5,52.86,52.89,107020.0,46.3563,46.4605,45.9047,45.9307,107020.0
2020-05-11 10:30:00,52.94,52.96,52.47,52.62,157246.0,45.9742,45.9915,45.566,45.6963,157246.0
2020-05-11 10:40:00,52.66,52.87,52.41,52.8,81504.0,45.731,45.9134,45.5139,45.8526,81504.0
2020-05-11 10:50:00,52.8,52.8,52.45,52.58,60280.0,45.8526,45.8526,45.5486,45.6615,60280.0
2020-05-11 11:00:00,52.59,52.62,52.32,52.4,81464.0,45.6702,45.6963,45.4357,45.5052,81464.0
2020-05-11 11:10:00,52.38,52.44,52.11,52.23,81716.0,45.4878,45.5399,45.2534,45.3576,81716.0
2020-05-11 11:20:00,52.25,52.49,52.21,52.49,70904.0,45.3749,45.5834,45.3402,45.5834,70904.0
2020-05-11 11:30:00,52.5,52.72,52.39,52.72,62655.0,45.5921,45.7831,45.4965,45.7831,62655.0
2020-05-11 11:40:00,52.69,53.02,52.58,52.79,90442.0,45.7571,46.0436,45.6615,45.8439,90442.0
2020-05-11 11:50:00,52.77,52.9,52.6,52.72,59324.0,45.8265,45.9394,45.6789,45.7831,59324.0
2020-05-11 12:00:00,52.74,52.78,52.53,52.55,57736.0,45.8005,45.8352,45.6181,45.6355,57736.0
2020-05-11 12:10:00,52.55,52.82,52.43,52.73,97521.0,45.6355,45.8699,45.5313,45.7918,97521.0
2020-05-11 12:20:00,52.74,52.96,52.62,52.93,43308.0,45.8005,45.9915,45.6963,45.9655,43308.0
2020-05-11 12:30:00,52.93,53.19,52.87,52.92,82704.0,45.9655,46.1913,45.9134,45.9568,82704.0
2020-05-11 12:40:00,52.93,53.14,52.88,53.09,57062.0,45.9655,46.1478,45.9221,46.1044,57062.0
2020-05-11 12:50:00,53.1,53.27,53.03,53.13,69924.0,46.1131,46.2607,46.0523,46.1392,69924.0
2020-05-11 13:00:00,53.12,53.26,53.05,53.24,34679.0,46.1305,46.2521,46.0697,46.2347,34679.0
2020-05-11 13:10:00,53.25,53.26,53.1,53.14,36120.0,46.2434,46.2521,46.1131,46.1478,36120.0
2020-05-11 13:20:00,53.14,53.16,52.98,52.99,74251.0,46.1478,46.1652,46.0089,46.0176,74251.0
2020-05-11 13:30:00,52.99,53.13,52.86,53.09,92838.0,46.0176,46.1392,45.9047,46.1044,92838.0
2020-05-11 13:40:00,53.11,53.37,53.06,53.37,84037.0,46.1218,46.3476,46.0784,46.3476,84037.0
2020-05-11 13:50:00,53.35,53.37,53.09,53.15,52733.0,46.3302,46.3476,46.1044,46.1565,52733.0
2020-05-11 14:00:00,53.15,53.28,52.95,53.04,47781.0,46.1565,46.2694,45.9828,46.061,47781.0
2020-05-11 14:10:00,53.02,53.06,52.82,53.02,51609.0,46.0436,46.0784,45.8699,46.0436,51609.0
2020-05-11 14:20:00,53.01,53.13,52.87,52.97,50980.0,46.0349,46.1392,45.9134,46.0002,50980.0
2020-05-11 14:30:00,52.95,53.03,52.86,52.98,45664.0,45.9828,46.0523,45.9047,46.0089,45664.0
2020-05-11 14:40:00,52.96,53.25,52.89,53.2,53236.0,45.9915,46.2434,45.9307,46.1999,53236.0
2020-05-11 14:50:00,53.2,53.28,53.13,53.23,54273.0,46.1999,46.2694,46.1392,46.226,54273.0
2020-05-11 15:00:00,53.23,53.33,53.2,53.28,55189.0,46.226,46.3128,46.1999,46.2694,55189.0
2020-05-11 15:10:00,53.28,53.57,53.27,53.46,80065.0,46.2694,46.5213,46.2607,46.4257,80065.0
2020-05-11 15:20:00,53.43,53.44,53.22,53.22,80587.0,46.3997,46.4084,46.2173,46.2173,80587.0
2020-05-11 15:30:00,53.21,53.29,53.11,53.19,82734.0,46.2086,46.2781,46.1218,46.1913,82734.0
2020-05-11 15:40:00,53.19,53.28,53.11,53.19,89036.0,46.1913,46.2694,46.1218,46.1913,89036.0
2020-05-11 15:50:00,53.16,53.34,53.01,53.24,227140.0,46.1652,46.3215,46.0349,46.2347,227140.0
2020-05-12 09:30:00,53.46,54.33,53.11,53.19,183145.0,46.4257,47.1813,46.1218,46.1913,183145.0
2020-05-12 09:40:00,53.2,53.27,52.59,52.78,68226.0,46.1999,46.2607,45.6702,45.8352,68226.0
2020-05-12 09:50:00,52.76,52.79,52.53,52.66,55145.0,45.8178,45.8439,45.6181,45.731,55145.0
2020-05-12 10:00:00,52.66,52.68,52.28,52.33,52555.0,45.731,45.7484,45.401,45.4444,52555.0
2020-05-12 10:10:00,52.35,52.39,52.07,52.24,51247.0,45.4618,45.4965,45.2186,45.3663,51247.0
2020-05-12 10:20:00,52.21,52.22,51.91,52.07,49953.0,45.3402,45.3489,45.0797,45.2186,49953.0
2020-05-12 10:30:00,52.09,52.16,51.89,52.03,40888.0,45.236,45.2968,45.0623,45.1839,40888.0
2020-05-12 10:40:00,52.03,52.07,51.78,51.83,33385.0,45.1839,45.2186,44.9668,45.0102,33385.0
2020-05-12 10:50:00,51.85,52.07,51.78,51.93,59543.0,45.0276,45.2186,44.9668,45.0971,59543.0
2020-05-12 11:00:00,51.94,51.96,51.75,51.91,37059.0,45.1057,45.1231,44.9407,45.0797,37059.0
2020-05-12 11:10:00,51.91,51.93,51.71,51.77,24688.0,45.0797,45.0971,44.906,44.9581,24688.0
2020-05-12 11:20:00,51.76,51.83,51.71,51.76,22879.0,44.9494,45.0102,44.906,44.9494,22879.0
2020-05-12 11:30:00,51.76,51.82,51.62,51.73,26399.0,44.9494,45.0015,44.8278,44.9234,26399.0
2020-05-12 11:40:00,51.73,51.77,51.67,51.75,37424.0,44.9234,44.9581,44.8713,44.9407,37424.0
2020-05-12 11:50:00,51.75,51.92,51.68,51.69,25983.0,44.9407,45.0884,44.8799,44.8886,25983.0
2020-05-12 12:00:00,51.69,51.79,51.62,51.64,19985.0,44.8886,44.9755,44.8278,44.8452,19985.0
2020-05-12 12:10:00,51.63,51.64,51.49,51.59,28572.0,44.8365,44.8452,44.7149,44.8018,28572.0
2020-05-12 12:20:00,51.6,51.69,51.51,51.69,18898.0,44.8105,44.8886,44.7323,44.8886,18898.0
2020-05-12 12:30:00,51.69,51.73,51.53,51.6,18528.0,44.8886,44.9234,44.7497,44.8105,18528.0
2020-05-12 12:40:00,51.59,51.68,51.57,51.68,19282.0,44.8018,44.8799,44.7844,44.8799,19282.0
2020-05-12 12:50:00,51.68,51.68,51.57,51.63,14243.0,44.8799,44.8799,44.7844,44.8365,14243.0
2020-05-12 13:00:00,51.64,51.64,51.34,51.39,39029.0,44.8452,44.8452,44.5847,44.6281,39029.0
2020-05-12 13:10:00,51.38,51.38,51.22,51.22,23306.0,44.6194,44.6194,44.4805,44.4805,23306.0
2020-05-12 13:20:00,51.22,51.22,51.03,51.12,20175.0,44.4805,44.4805,44.3155,44.3936,20175.0
2020-05-12 13:30:00,51.11,51.14,51.02,51.1,19476.0,44.3849,44.411,44.3068,44.3763,19476.0
2020-05-12 13:40:00,51.08,51.19,51.05,51.16,22193.0,44.3589,44.4544,44.3328,44.4284,22193.0
2020-05-12 13:50:00,51.14,51.14,50.96,51.09,50539.0,44.411,44.411,44.2547,44.3676,50539.0
2020-05-12 14:00:00,51.07,51.11,50.98,51.05,22094.0,44.3502,44.3849,44.2721,44.3328,22094.0
2020-05-12 14:10:00,51.03,51.09,50.98,51.05,18805.0,44.3155,44.3676,44.2721,44.3328,18805.0
2020-05-12 14:20:00,51.05,51.33,51.05,51.28,30565.0,44.3328,44.576,44.3328,44.5326,30565.0
2020-05-12 14:30:00,51.28,51.35,51.12,51.27,58182.0,44.5326,44.5934,44.3936,44.5239,58182.0
2020-05-12 14:40:00,51.26,51.35,51.18,51.32,30568.0,44.5152,44.5934,44.4457,44.5673,30568.0
2020-05-12 14:50:00,51.31,51.49,51.28,51.43,28927.0,44.5586,44.7149,44.5326,44.6628,28927.0
2020-05-12 15:00:00,51.41,51.41,51.08,51.11,35894.0,44.6455,44.6455,44.3589,44.3849,35894.0
2020-05-12 15:10:00,51.08,51.1,50.83,50.88,31516.0,44.3589,44.3763,44.1418,44.1852,31516.0
2020-05-12 15:20:00,50.9,50.9,50.68,50.68,40200.0,44.2026,44.2026,44.0115,44.0115,40200.0
2020-05-12 15:30:00,50.66,50.71,50.44,50.45,64059.0,43.9942,44.0376,43.8031,43.8118,64059.0
2020-05-12 15:40:00,50.44,50.46,50.26,50.33,77096.0,43.8031,43.8205,43.6468,43.7076,77096.0
2020-05-12 15:50:00,50.35,50.41,50.05,50.05,210477.0,43.7249,43.7771,43.4644,43.4644,210477.0
2020-05-13 09:30:00,50.03,50.2,49.19,49.55,82538.0,43.4471,43.5947,42.7176,43.0302,82538.0
2020-05-13 09:40:00,49.52,49.6,49.22,49.53,50095.0,43.0042,43.0736,42.7436,43.0128,50095.0
2020-05-13 09:50:00,49.48,49.57,49.19,49.19,37189.0,42.9694,43.0476,42.7176,42.7176,37189.0
2020-05-13 10:00:00,49.2,49.44,49.13,49.16,42912.0,42.7263,42.9347,42.6655,42.6915,42912.0
2020-05-13 10:10:00,49.16,49.18,48.86,48.97,37660.0,42.6915,42.7089,42.431,42.5265,37660.0
2020-05-13 10:20:00,48.94,49.06,48.67,49.03,39940.0,42.5005,42.6047,42.266,42.5786,39940.0
2020-05-13 10:30:00,49.01,49.2,48.97,49.03,25183.0,42.5613,42.7263,42.5265,42.5786,25183.0
2020-05-13 10:40:00,49.04,49.05,48.91,48.95,18044.0,42.5873,42.596,42.4744,42.5092,18044.0
2020-05-13 10:50:00,48.94,48.95,48.78,48.82,33727.0,42.5005,42.5092,42.3615,42.3963,33727.0
2020-05-13 11:00:00,48.81,48.83,48.55,48.64,29074.0,42.3876,42.4049,42.1618,42.24,29074.0
2020-05-13 11:10:00,48.66,48.84,48.6,48.6,26490.0,42.2573,42.4136,42.2052,42.2052,26490.0
2020-05-13 11:20:00,48.61,48.75,48.52,48.74,32159.0,42.2139,42.3355,42.1357,42.3268,32159.0
2020-05-13 11:30:00,48.73,48.74,48.46,48.52,28320.0,42.3181,42.3268,42.0836,42.1357,28320.0
2020-05-13 11:40:00,48.49,48.51,48.12,48.16,41174.0,42.1097,42.1271,41.7884,41.8231,41174.0
2020-05-13 11:50:00,48.17,48.26,48.0,48.23,36993.0,41.8318,41.91,41.6842,41.8839,36993.0
2020-05-13 12:00:00,48.24,48.27,48.0,48.05,40534.0,41.8926,41.9186,41.6842,41.7276,40534.0
2020-05-13 12:10:00,48.03,48.12,47.78,47.86,49371.0,41.7102,41.7884,41.4931,41.5626,49371.0
2020-05-13 12:20:00,47.86,48.22,47.86,48.22,14380.0,41.5626,41.8752,41.5626,41.8752,14380.0
2020-05-13 12:30:00,48.21,48.26,48.0,48.16,17620.0,41.8665,41.91,41.6842,41.8231,17620.0
2020-05-13 12:40:00,48.14,48.2,48.07,48.17,22862.0,41.8057,41.8578,41.745,41.8318,22862.0
2020-05-13 12:50:00,48.16,48.19,48.01,48.11,16372.0,41.8231,41.8492,41.6928,41.7797,16372.0
2020-05-13 13:00:00,48.11,48.11,47.85,47.93,25868.0,41.7797,41.7797,41.5539,41.6234,25868.0
2020-05-13 13:10:00,47.98,48.16,47.96,48.12,22055.0,41.6668,41.8231,41.6494,41.7884,22055.0
2020-05-13 13:20:00,48.09,48.1,47.95,48.09,15266.0,41.7623,41.771,41.6407,41.7623,15266.0
2020-05-13 13:30:00,48.1,48.1,47.86,47.91,20571.0,41.771,41.771,41.5626,41.606,20571.0
2020-05-13 13:40:00,47.95,48.0,47.84,47.98,17499.0,41.6407,41.6842,41.5452,41.6668,17499.0
2020-05-13 13:50:00,47.97,47.97,47.82,47.89,17329.0,41.6581,41.6581,41.5278,41.5886,17329.0
2020-05-13 14:00:00,47.86,47.91,47.74,47.85,22892.0,41.5626,41.606,41.4584,41.5539,22892.0
2020-05-13 14:10:00,47.84,47.98,47.83,47.88,19490.0,41.5452,41.6668,41.5365,41.58,19490.0
2020-05-13 14:20:00,47.88,47.91,47.75,47.75,17226.0,41.58,41.606,41.4671,41.4671,17226.0
2020-05-13 14:30:00,47.75,47.81,47.53,47.53,23445.0,41.4671,41.5192,41.276,41.276,23445.0
2020-05-13 14:40:00,47.51,47.59,47.42,47.56,18817.0,41.2586,41.3281,41.1805,41.3021,18817.0
2020-05-13 14:50:00,47.57,47.58,47.39,47.42,27812.0,41.3107,41.3194,41.1544,41.1805,27812.0
2020-05-13 15:00:00,47.43,47.68,47.4,47.67,50090.0,41.1892,41.4063,41.1631,41.3976,50090.0
2020-05-13 15:10:00,47.69,47.72,47.54,47.61,32294.0,41.415,41.441,41.2847,41.3455,32294.0
2020-05-13 15:20:00,47.59,47.61,47.33,47.34,67816.0,41.3281,41.3455,41.1023,41.111,67816.0
2020-05-13 15:30:00,47.34,47.45,47.3,47.37,101085.0,41.111,41.2065,41.0763,41.1371,101085.0
2020-05-13 15:40:00,47.37,47.47,47.27,47.43,107361.0,41.1371,41.2239,41.0502,41.1892,107361.0
2020-05-13 15:50:00,47.81,47.86,47.44,47.58,303836.0,41.5192,41.5626,41.1978,41.3194,303836.0
2020-05-14 09:30:00,46.65,47.04,46.48,46.77,100918.0,40.5118,40.8505,40.3642,40.616,100918.0
2020-05-14 09:40:00,46.75,46.75,46.34,46.35,43630.0,40.5986,40.5986,40.2426,40.2513,43630.0
2020-05-14 09:50:00,46.39,46.39,45.98,46.0,121950.0,40.286,40.286,39.93,39.9473,121950.0
2020-05-14 10:00:00,46.01,46.03,45.76,45.85,83624.0,39.956,39.9734,39.7389,39.8171,83624.0
2020-05-14 10:10:00,45.88,46.03,45.76,45.86,52770.0,39.8431,39.9734,39.7389,39.8257,52770.0
2020-05-14 10:20:00,45.88,46.03,45.76,45.82,45448.0,39.8431,39.9734,39.7389,39.791,45448.0
2020-05-14 10:30:00,45.83,46.22,45.78,46.17,60480.0,39.7997,40.1384,39.7563,40.095,60480.0
2020-05-14 10:40:00,46.13,46.26,46.02,46.18,83951.0,40.0602,40.1731,39.9647,40.1036,83951.0
2020-05-14 10:50:00,46.18,46.45,46.13,46.34,62350.0,40.1036,40.3381,40.0602,40.2426,62350.0
2020-05-14 11:00:00,46.41,46.62,46.35,46.56,63801.0,40.3034,40.4857,40.2513,40.4336,63801.0
2020-05-14 11:10:00,46.58,46.67,46.46,46.6,104884.0,40.451,40.5292,40.3468,40.4684,104884.0
2020-05-14 11:20:00,46.59,46.65,46.39,46.47,45222.0,40.4597,40.5118,40.286,40.3555,45222.0
2020-05-14 11:30:00,46.52,46.63,46.25,46.25,78882.0,40.3989,40.4944,40.1644,40.1644,78882.0
2020-05-14 11:40:00,46.27,46.3,46.0,46.07,42110.0,40.1818,40.2078,39.9473,40.0081,42110.0
2020-05-14 11:50:00,46.05,46.26,46.02,46.11,24815.0,39.9907,40.1731,39.9647,40.0428,24815.0
2020-05-14 12:00:00,46.11,46.51,46.11,46.51,38405.0,40.0428,40.3902,40.0428,40.3902,38405.0
2020-05-14 12:10:00,46.5,46.64,46.5,46.59,39654.0,40.3815,40.5031,40.3815,40.4597,39654.0
2020-05-14 12:20:00,46.6,46.89,46.59,46.74,49384.0,40.4684,40.7202,40.4597,40.59,49384.0
2020-05-14 12:30:00,46.76,46.99,46.75,46.89,19995.0,40.6073,40.8071,40.5986,40.7202,19995.0
2020-05-14 12:40:00,46.89,46.92,46.73,46.81,14740.0,40.7202,40.7463,40.5813,40.6507,14740.0
2020-05-14 12:50:00,46.81,47.16,46.8,47.1,31903.0,40.6507,40.9547,40.6421,40.9026,31903.0
2020-05-14 13:00:00,47.1,47.14,46.98,47.0,23040.0,40.9026,40.9373,40.7984,40.8157,23040.0
2020-05-14 13:10:00,46.98,47.15,46.92,47.15,19253.0,40.7984,40.946,40.7463,40.946,19253.0
2020-05-14 13:20:00,47.15,47.24,47.08,47.21,21021.0,40.946,41.0242,40.8852,40.9981,21021.0
2020-05-14 13:30:00,47.2,47.27,47.11,47.13,25395.0,40.9894,41.0502,40.9113,40.9286,25395.0
2020-05-14 13:40:00,47.13,47.16,46.98,47.14,16800.0,40.9286,40.9547,40.7984,40.9373,16800.0
2020-05-14 13:50:00,47.16,47.16,47.0,47.0,21021.0,40.9547,40.9547,40.8157,40.8157,21021.0
2020-05-14 14:00:00,46.97,46.97,46.78,46.9,19736.0,40.7897,40.7897,40.6247,40.7289,19736.0
2020-05-14 14:10:00,46.91,46.96,46.85,46.93,14756.0,40.7376,40.781,40.6855,40.755,14756.0
2020-05-14 14:20:00,46.98,47.01,46.91,47.0,18367.0,40.7984,40.8244,40.7376,40.8157,18367.0
2020-05-14 14:30:00,47.01,47.01,46.8,46.84,30115.0,40.8244,40.8244,40.6421,40.6768,30115.0
2020-05-14 14:40:00,46.86,46.92,46.69,46.72,18492.0,40.6942,40.7463,40.5465,40.5726,18492.0
2020-05-14 14:50:00,46.73,46.84,46.68,46.77,22166.0,40.5813,40.6768,40.5378,40.616,22166.0
2020-05-14 15:00:00,46.75,47.01,46.73,46.97,30976.0,40.5986,40.8244,40.5813,40.7897,30976.0
2020-05-14 15:10:00,46.94,47.01,46.88,46.99,26749.0,40.7636,40.8244,40.7115,40.8071,26749.0
2020-05-14 15:20:00,47.0,47.32,46.99,47.3,71855.0,40.8157,41.0936,40.8071,41.0763,71855.0
2020-05-14 15:30:00,47.3,47.37,47.06,47.19,79987.0,41.0763,41.1371,40.8678,40.9807,79987.0
2020-05-14 15:40:00,47.18,47.32,47.1,47.27,66176.0,40.9721,41.0936,40.9026,41.0502,66176.0
2020-05-14 15:50:00,47.26,47.31,47.12,47.31,178717.0,41.0415,41.085,40.92,41.085,178717.0
2020-05-15 09:30:00,48.3,48.56,47.76,48.02,209885.0,41.9447,42.1705,41.4757,41.7015,209885.0
2020-05-15 09:40:00,48.03,48.52,47.96,48.44,54352.0,41.7102,42.1357,41.6494,42.0663,54352.0
2020-05-15 09:50:00,48.43,48.55,48.3,48.48,43358.0,42.0576,42.1618,41.9447,42.101,43358.0
2020-05-15 10:00:00,48.51,48.76,48.42,48.71,74158.0,42.1271,42.3442,42.0489,42.3007,74158.0
2020-05-15 10:10:00,48.75,48.86,48.6,48.6,31461.0,42.3355,42.431,42.2052,42.2052,31461.0
2020-05-15 10:20:00,48.62,48.67,48.48,48.6,55399.0,42.2226,42.266,42.101,42.2052,55399.0
2020-05-15 10:30:00,48.59,48.63,48.26,48.44,46706.0,42.1965,42.2313,41.91,42.0663,46706.0
2020-05-15 10:40:00,48.47,48.56,48.41,48.54,27274.0,42.0923,42.1705,42.0402,42.1531,27274.0
2020-05-15 10:50:00,48.55,48.55,48.22,48.39,27550.0,42.1618,42.1618,41.8752,42.0228,27550.0
2020-05-15 11:00:00,48.38,48.38,48.12,48.2,21007.0,42.0142,42.0142,41.7884,41.8578,21007.0
2020-05-15 11:10:00,48.18,48.32,48.13,48.23,15900.0,41.8405,41.9621,41.7971,41.8839,15900.0
2020-05-15 11:20:00,48.22,48.5,48.18,48.33,33041.0,41.8752,42.1184,41.8405,41.9707,33041.0
2020-05-15 11:30:00,48.33,48.41,48.29,48.34,28152.0,41.9707,42.0402,41.936,41.9794,28152.0
2020-05-15 11:40:00,48.36,48.41,48.24,48.35,23836.0,41.9968,42.0402,41.8926,41.9881,23836.0
2020-05-15 11:50:00,48.36,48.48,48.32,48.43,15236.0,41.9968,42.101,41.9621,42.0576,15236.0
2020-05-15 12:00:00,48.41,48.5,48.4,48.49,15516.0,42.0402,42.1184,42.0315,42.1097,15516.0
2020-05-15 12:10:00,48.46,48.49,48.33,48.34,17494.0,42.0836,42.1097,41.9707,41.9794,17494.0
2020-05-15 12:20:00,48.34,48.59,48.32,48.52,48124.0,41.9794,42.1965,41.9621,42.1357,48124.0
2020-05-15 12:30:00,48.52,48.58,48.49,48.52,10954.0,42.1357,42.1878,42.1097,42.1357,10954.0
2020-05-15 12:40:00,48.52,48.58,48.32,48.34,13412.0,42.1357,42.1878,41.9621,41.9794,13412.0
2020-05-15 12:50:00,48.32,48.35,48.18,48.27,21893.0,41.9621,41.9881,41.8405,41.9186,21893.0
2020-05-15 13:00:00,48.27,48.38,48.26,48.33,9121.0,41.9186,42.0142,41.91,41.9707,9121.0
2020-05-15 13:10:00,48.35,48.44,48.35,48.41,7659.0,41.9881,42.0663,41.9881,42.0402,7659.0
2020-05-15 13:20:00,48.45,48.45,48.32,48.35,12106.0,42.075,42.075,41.9621,41.9881,12106.0
2020-05-15 13:30:00,48.34,48.44,48.3,48.39,11003.0,41.9794,42.0663,41.9447,42.0228,11003.0
2020-05-15 13:40:00,48.41,48.42,48.29,48.33,10858.0,42.0402,42.0489,41.936,41.9707,10858.0
2020-05-15 13:50:00,48.32,48.58,48.31,48.58,11628.0,41.9621,42.1878,41.9534,42.1878,11628.0
2020-05-15 14:00:00,48.59,48.79,48.56,48.73,40556.0,42.1965,42.3702,42.1705,42.3181,40556.0
2020-05-15 14:10:00,48.73,48.93,48.73,48.92,43855.0,42.3181,42.4918,42.3181,42.4831,43855.0
2020-05-15 14:20:00,48.91,48.96,48.86,48.94,24876.0,42.4744,42.5178,42.431,42.5005,24876.0
2020-05-15 14:30:00,48.94,48.96,48.71,48.83,32862.0,42.5005,42.5178,42.3007,42.4049,32862.0
2020-05-15 14:40:00,48.84,48.9,48.74,48.77,31306.0,42.4136,42.4657,42.3268,42.3528,31306.0
2020-05-15 14:50:00,48.77,48.91,48.77,48.8,27403.0,42.3528,42.4744,42.3528,42.3789,27403.0
2020-05-15 15:00:00,48.82,48.99,48.78,48.96,24176.0,42.3963,42.5439,42.3615,42.5178,24176.0
2020-05-15 15:10:00,48.95,48.96,48.83,48.84,27075.0,42.5092,42.5178,42.4049,42.4136,27075.0
2020-05-15 15:20:00,48.85,48.88,48.71,48.77,38438.0,42.4223,42.4484,42.3007,42.3528,38438.0
2020-05-15 15:30:00,48.78,48.86,48.65,48.67,47767.0,42.3615,42.431,42.2486,42.266,47767.0
2020-05-15 15:40:00,48.68,48.95,48.65,48.94,62281.0,42.2747,42.5092,42.2486,42.5005,62281.0
2020-05-15 15:50:00,48.95,49.0,48.78,48.95,219038.0,42.5092,42.5526,42.3615,42.5092,219038.0
2020-05-18 09:30:00,50.07,50.88,50.07,50.67,146291.0,43.4818,44.1852,43.4818,44.0028,146291.0
2020-05-18 09:40:00,50.71,50.9,50.53,50.82,59093.0,44.0376,44.2026,43.8813,44.1331,59093.0
2020-05-18 09:50:00,50.84,51.22,50.69,51.2,80403.0,44.1505,44.4805,44.0202,44.4631,80403.0
2020-05-18 10:00:00,51.23,51.49,51.12,51.47,156088.0,44.4892,44.7149,44.3936,44.6976,156088.0
2020-05-18 10:10:00,51.48,51.62,51.31,51.58,39492.0,44.7063,44.8278,44.5586,44.7931,39492.0
2020-05-18 10:20:00,51.59,51.77,51.54,51.6,113596.0,44.8018,44.9581,44.7584,44.8105,113596.0
2020-05-18 10:30:00,51.59,51.78,51.59,51.74,55938.0,44.8018,44.9668,44.8018,44.9321,55938.0
2020-05-18 10:40:00,51.77,51.94,51.46,51.55,35893.0,44.9581,45.1057,44.6889,44.7671,35893.0
2020-05-18 10:50:00,51.53,51.77,51.51,51.68,39173.0,44.7497,44.9581,44.7323,44.8799,39173.0
2020-05-18 11:00:00,51.68,51.98,51.68,51.96,28173.0,44.8799,45.1405,44.8799,45.1231,28173.0
2020-05-18 11:10:00,51.96,51.97,51.85,51.96,29050.0,45.1231,45.1318,45.0276,45.1231,29050.0
2020-05-18 11:20:00,51.98,52.08,51.9,51.94,30954.0,45.1405,45.2273,45.071,45.1057,30954.0
2020-05-18 11:30:00,51.96,52.17,51.93,52.16,53751.0,45.1231,45.3055,45.0971,45.2968,53751.0
2020-05-18 11:40:00,52.17,52.27,51.87,51.93,39315.0,45.3055,45.3923,45.0449,45.0971,39315.0
2020-05-18 11:50:00,51.94,51.97,51.76,51.81,46582.0,45.1057,45.1318,44.9494,44.9928,46582.0
2020-05-18 12:00:00,51.79,51.97,51.78,51.96,28966.0,44.9755,45.1318,44.9668,45.1231,28966.0
2020-05-18 12:10:00,51.98,52.04,51.85,51.86,28584.0,45.1405,45.1926,45.0276,45.0363,28584.0
2020-05-18 12:20:00,51.83,51.87,51.76,51.83,22096.0,45.0102,45.0449,44.9494,45.0102,22096.0
2020-05-18 12:30:00,51.83,51.86,51.67,51.8,23097.0,45.0102,45.0363,44.8713,44.9842,23097.0
2020-05-18 12:40:00,51.83,51.87,51.73,51.76,18058.0,45.0102,45.0449,44.9234,44.9494,18058.0
2020-05-18 12:50:00,51.78,51.84,51.72,51.74,18035.0,44.9668,45.0189,44.9147,44.9321,18035.0
2020-05-18 13:00:00,51.74,51.92,51.74,51.86,17660.0,44.9321,45.0884,44.9321,45.0363,17660.0
2020-05-18 13:10:00,51.86,51.88,51.8,51.86,14695.0,45.0363,45.0536,44.9842,45.0363,14695.0
2020-05-18 13:20:00,51.86,51.89,51.8,51.83,12293.0,45.0363,45.0623,44.9842,45.0102,12293.0
2020-05-18 13:30:00,51.83,51.9,51.78,51.79,17025.0,45.0102,45.071,44.9668,44.9755,17025.0
2020-05-18 13:40:00,51.8,51.85,51.77,51.81,17537.0,44.9842,45.0276,44.9581,44.9928,17537.0
2020-05-18 13:50:00,51.81,51.83,51.77,51.78,16827.0,44.9928,45.0102,44.9581,44.9668,16827.0
2020-05-18 14:00:00,51.78,51.92,51.78,51.81,14788.0,44.9668,45.0884,44.9668,44.9928,14788.0
2020-05-18 14:10:00,51.79,51.84,51.71,51.84,42303.0,44.9755,45.0189,44.906,45.0189,42303.0
2020-05-18 14:20:00,51.85,52.08,51.75,52.05,27709.0,45.0276,45.2273,44.9407,45.2013,27709.0
2020-05-18 14:30:00,52.05,52.08,52.03,52.08,20085.0,45.2013,45.2273,45.1839,45.2273,20085.0
2020-05-18 14:40:00,52.09,52.13,51.98,52.0,28172.0,45.236,45.2707,45.1405,45.1578,28172.0
2020-05-18 14:50:00,52.0,52.03,51.89,51.98,31687.0,45.1578,45.1839,45.0623,45.1405,31687.0
2020-05-18 15:00:00,51.99,52.08,51.99,52.05,35609.0,45.1492,45.2273,45.1492,45.2013,35609.0
2020-05-18 15:10:00,52.05,52.07,51.96,52.06,48073.0,45.2013,45.2186,45.1231,45.2099,48073.0
2020-05-18 15:20:00,52.06,52.23,52.04,52.22,50111.0,45.2099,45.3576,45.1926,45.3489,50111.0
2020-05-18 15:30:00,52.21,52.34,52.21,52.31,76678.0,45.3402,45.4531,45.3402,45.4271,76678.0
2020-05-18 15:40:00,52.32,52.43,52.26,52.41,117066.0,45.4357,45.5313,45.3836,45.5139,117066.0
2020-05-18 15:50:00,52.43,52.45,52.21,52.22,202948.0,45.5313,45.5486,45.3402,45.3489,202948.0
2020-05-19 09:30:00,51.9,52.25,51.61,52.1,102160.0,45.071,45.3749,44.8192,45.2447,102160.0
2020-05-19 09:40:00,52.13,52.29,52.03,52.11,39443.0,45.2707,45.4097,45.1839,45.2534,39443.0
2020-05-19 09:50:00,52.13,52.28,52.01,52.26,32062.0,45.2707,45.401,45.1665,45.3836,32062.0
2020-05-19 10:00:00,52.3,52.73,52.3,52.65,45137.0,45.4184,45.7918,45.4184,45.7223,45137.0
2020-05-19 10:10:00,52.66,52.7,52.49,52.52,26894.0,45.731,45.7657,45.5834,45.6094,26894.0
2020-05-19 10:20:00,52.52,52.52,52.36,52.48,68211.0,45.6094,45.6094,45.4705,45.5747,68211.0
2020-05-19 10:30:00,52.5,52.7,52.49,52.61,42387.0,45.5921,45.7657,45.5834,45.6876,42387.0
2020-05-19 10:40:00,52.6,52.6,52.38,52.42,23652.0,45.6789,45.6789,45.4878,45.5226,23652.0
2020-05-19 10:50:00,52.43,52.59,52.43,52.55,24019.0,45.5313,45.6702,45.5313,45.6355,24019.0
2020-05-19 11:00:00,52.53,52.6,52.49,52.53,37021.0,45.6181,45.6789,45.5834,45.6181,37021.0
2020-05-19 11:10:00,52.52,52.52,52.3,52.43,28260.0,45.6094,45.6094,45.4184,45.5313,28260.0
2020-05-19 11:20:00,52.42,52.44,52.35,52.4,33469.0,45.5226,45.5399,45.4618,45.5052,33469.0
2020-05-19 11:30:00,52.39,52.5,52.29,52.33,80469.0,45.4965,45.5921,45.4097,45.4444,80469.0
2020-05-19 11:40:00,52.34,52.41,52.17,52.17,46387.0,45.4531,45.5139,45.3055,45.3055,46387.0
2020-05-19 11:50:00,52.2,52.33,52.14,52.27,43402.0,45.3315,45.4444,45.2794,45.3923,43402.0
2020-05-19 12:00:00,52.27,52.34,52.24,52.33,17831.0,45.3923,45.4531,45.3663,45.4444,17831.0
2020-05-19 12:10:00,52.34,52.36,52.06,52.06,13094.0,45.4531,45.4705,45.2099,45.2099,13094.0
2020-05-19 12:20:00,52.06,52.14,51.96,51.97,17466.0,45.2099,45.2794,45.1231,45.1318,17466.0
2020-05-19 12:30:00,51.96,51.98,51.79,51.79,15202.0,45.1231,45.1405,44.9755,44.9755,15202.0
2020-05-19 12:40:00,51.79,51.87,51.78,51.86,19255.0,44.9755,45.0449,44.9668,45.0363,19255.0
2020-05-19 12:50:00,51.85,51.87,51.78,51.86,21771.0,45.0276,45.0449,44.9668,45.0363,21771.0
2020-05-19 13:00:00,51.86,51.93,51.83,51.91,9903.0,45.0363,45.0971,45.0102,45.0797,9903.0
2020-05-19 13:10:00,51.9,51.92,51.81,51.83,10463.0,45.071,45.0884,44.9928,45.0102,10463.0
2020-05-19 13:20:00,51.82,51.84,51.8,51.84,13639.0,45.0015,45.0189,44.9842,45.0189,13639.0
2020-05-19 13:30:00,51.83,51.91,51.82,51.91,27822.0,45.0102,45.0797,45.0015,45.0797,27822.0
2020-05-19 13:40:00,51.91,51.91,51.84,51.85,13825.0,45.0797,45.0797,45.0189,45.0276,13825.0
2020-05-19 13:50:00,51.85,51.86,51.76,51.82,13549.0,45.0276,45.0363,44.9494,45.0015,13549.0
2020-05-19 14:00:00,51.81,52.03,51.8,52.0,24897.0,44.9928,45.1839,44.9842,45.1578,24897.0
2020-05-19 14:10:00,52.01,52.21,51.98,52.18,44236.0,45.1665,45.3402,45.1405,45.3142,44236.0
2020-05-19 14:20:00,52.17,52.2,52.03,52.14,45726.0,45.3055,45.3315,45.1839,45.2794,45726.0
2020-05-19 14:30:00,52.13,52.19,51.93,51.93,22173.0,45.2707,45.3228,45.0971,45.0971,22173.0
2020-05-19 14:40:00,51.94,52.08,51.94,52.04,29915.0,45.1057,45.2273,45.1057,45.1926,29915.0
2020-05-19 14:50:00,52.04,52.12,51.67,51.73,30128.0,45.1926,45.2621,44.8713,44.9234,30128.0
2020-05-19 15:00:00,51.71,51.91,51.67,51.89,27876.0,44.906,45.0797,44.8713,45.0623,27876.0
2020-05-19 15:10:00,51.87,52.11,51.82,52.04,32119.0,45.0449,45.2534,45.0015,45.1926,32119.0
2020-05-19 15:20:00,52.05,52.08,51.9,52.07,36810.0,45.2013,45.2273,45.071,45.2186,36810.0
2020-05-19 15:30:00,52.05,52.07,51.77,51.85,48880.0,45.2013,45.2186,44.9581,45.0276,48880.0
2020-05-19 15:40:00,51.83,51.98,51.82,51.88,70734.0,45.0102,45.1405,45.0015,45.0536,70734.0
2020-05-19 15:50:00,51.82,51.9,51.54,51.54,163442.0,45.0015,45.071,44.7584,44.7584,163442.0
2020-05-20 09:30:00,52.02,52.02,51.04,51.58,77653.0,45.1752,45.1752,44.3242,44.7931,77653.0
2020-05-20 09:40:00,51.58,52.1,51.49,52.03,64055.0,44.7931,45.2447,44.7149,45.1839,64055.0
2020-05-20 09:50:00,52.07,52.74,52.05,52.57,114821.0,45.2186,45.8005,45.2013,45.6528,114821.0
2020-05-20 10:00:00,52.58,52.58,52.31,52.44,25667.0,45.6615,45.6615,45.4271,45.5399,25667.0
2020-05-20 10:10:00,52.46,52.81,52.46,52.79,34637.0,45.5573,45.8613,45.5573,45.8439,34637.0
2020-05-20 10:20:00,52.81,53.17,52.81,53.08,61538.0,45.8613,46.1739,45.8613,46.0957,61538.0
2020-05-20 10:30:00,53.12,53.52,53.09,53.5,57431.0,46.1305,46.4778,46.1044,46.4605,57431.0
2020-05-20 10:40:00,53.53,53.57,53.36,53.37,40257.0,46.4865,46.5213,46.3389,46.3476,40257.0
2020-05-20 10:50:00,53.33,53.7,53.33,53.68,75239.0,46.3128,46.6342,46.3128,46.6168,75239.0
2020-05-20 11:00:00,53.69,53.76,53.13,53.16,137464.0,46.6255,46.6863,46.1392,46.1652,137464.0
2020-05-20 11:10:00,53.17,53.3,53.14,53.27,48053.0,46.1739,46.2868,46.1478,46.2607,48053.0
2020-05-20 11:20:00,53.27,53.38,53.11,53.12,35997.0,46.2607,46.3563,46.1218,46.1305,35997.0
2020-05-20 11:30:00,53.12,53.28,53.11,53.26,29877.0,46.1305,46.2694,46.1218,46.2521,29877.0
2020-05-20 11:40:00,53.25,53.25,53.15,53.25,25188.0,46.2434,46.2434,46.1565,46.2434,25188.0
2020-05-20 11:50:00,53.25,53.4,53.23,53.36,56330.0,46.2434,46.3736,46.226,46.3389,56330.0
2020-05-20 12:00:00,53.36,53.38,53.17,53.19,62336.0,46.3389,46.3563,46.1739,46.1913,62336.0
2020-05-20 12:10:00,53.19,53.2,53.05,53.15,35356.0,46.1913,46.1999,46.0697,46.1565,35356.0
2020-05-20 12:20:00,53.14,53.4,53.12,53.4,38714.0,46.1478,46.3736,46.1305,46.3736,38714.0
2020-05-20 12:30:00,53.41,53.58,53.39,53.55,24648.0,46.3823,46.5299,46.3649,46.5039,24648.0
2020-05-20 12:40:00,53.54,53.62,53.42,53.62,62533.0,46.4952,46.5647,46.391,46.5647,62533.0
2020-05-20 12:50:00,53.62,53.68,53.6,53.68,24535.0,46.5647,46.6168,46.5473,46.6168,24535.0
2020-05-20 13:00:00,53.67,53.73,53.43,53.45,42841.0,46.6081,46.6602,46.3997,46.4171,42841.0
2020-05-20 13:10:00,53.43,53.55,53.43,53.44,33711.0,46.3997,46.5039,46.3997,46.4084,33711.0
2020-05-20 13:20:00,53.39,53.44,53.24,53.31,14855.0,46.3649,46.4084,46.2347,46.2955,14855.0
2020-05-20 13:30:00,53.35,53.37,53.25,53.32,13064.0,46.3302,46.3476,46.2434,46.3042,13064.0
2020-05-20 13:40:00,53.35,53.4,53.29,53.32,18551.0,46.3302,46.3736,46.2781,46.3042,18551.0
2020-05-20 13:50:00,53.34,53.38,53.25,53.27,15117.0,46.3215,46.3563,46.2434,46.2607,15117.0
2020-05-20 14:00:00,53.25,53.27,53.04,53.04,17954.0,46.2434,46.2607,46.061,46.061,17954.0
2020-05-20 14:10:00,53.01,53.07,52.8,52.88,23983.0,46.0349,46.0871,45.8526,45.9221,23983.0
2020-05-20 14:20:00,52.87,53.0,52.87,52.95,17447.0,45.9134,46.0263,45.9134,45.9828,17447.0
2020-05-20 14:30:00,52.94,53.06,52.9,52.91,18134.0,45.9742,46.0784,45.9394,45.9481,18134.0
2020-05-20 14:40:00,52.93,53.04,52.84,53.02,21231.0,45.9655,46.061,45.8873,46.0436,21231.0
2020-05-20 14:50:00,53.02,53.07,52.93,52.93,25050.0,46.0436,46.0871,45.9655,45.9655,25050.0
2020-05-20 15:00:00,52.95,52.96,52.7,52.7,34020.0,45.9828,45.9915,45.7657,45.7657,34020.0
2020-05-20 15:10:00,52.71,52.79,52.56,52.78,34629.0,45.7744,45.8439,45.6442,45.8352,34629.0
2020-05-20 15:20:00,52.79,52.94,52.79,52.93,38054.0,45.8439,45.9742,45.8439,45.9655,38054.0
2020-05-20 15:30:00,52.92,52.93,52.68,52.74,35987.0,45.9568,45.9655,45.7484,45.8005,35987.0
2020-05-20 15:40:00,52.73,52.84,52.66,52.83,57545.0,45.7918,45.8873,45.731,45.8786,57545.0
2020-05-20 15:50:00,52.85,53.02,52.75,52.93,199192.0,45.896,46.0436,45.8092,45.9655,199192.0
2020-05-21 09:30:00,52.7,52.93,52.28,52.83,31692.0,45.7657,45.9655,45.401,45.8786,31692.0
2020-05-21 09:40:00,52.83,53.0,52.82,52.91,19887.0,45.8786,46.0263,45.8699,45.9481,19887.0
2020-05-21 09:50:00,52.96,53.09,52.81,53.09,22911.0,45.9915,46.1044,45.8613,46.1044,22911.0
2020-05-21 10:00:00,53.09,53.33,52.96,53.18,35983.0,46.1044,46.3128,45.9915,46.1826,35983.0
2020-05-21 10:10:00,53.18,53.23,52.81,52.86,18212.0,46.1826,46.226,45.8613,45.9047,18212.0
2020-05-21 10:20:00,52.84,53.19,52.81,52.93,16598.0,45.8873,46.1913,45.8613,45.9655,16598.0
2020-05-21 10:30:00,52.9,52.93,52.68,52.93,21591.0,45.9394,45.9655,45.7484,45.9655,21591.0
2020-05-21 10:40:00,52.93,53.35,52.92,53.33,44794.0,45.9655,46.3302,45.9568,46.3128,44794.0
2020-05-21 10:50:00,53.34,53.46,53.26,53.29,31120.0,46.3215,46.4257,46.2521,46.2781,31120.0
2020-05-21 11:00:00,53.27,53.29,52.92,52.95,19008.0,46.2607,46.2781,45.9568,45.9828,19008.0
2020-05-21 11:10:00,52.97,52.99,52.64,52.65,19456.0,46.0002,46.0176,45.7136,45.7223,19456.0
2020-05-21 11:20:00,52.63,52.73,52.49,52.72,25042.0,45.7049,45.7918,45.5834,45.7831,25042.0
2020-05-21 11:30:00,52.73,52.84,52.67,52.82,17911.0,45.7918,45.8873,45.7397,45.8699,17911.0
2020-05-21 11:40:00,52.85,52.88,52.67,52.67,12805.0,45.896,45.9221,45.7397,45.7397,12805.0
2020-05-21 11:50:00,52.65,52.72,52.6,52.66,12195.0,45.7223,45.7831,45.6789,45.731,12195.0
2020-05-21 12:00:00,52.68,52.76,52.66,52.66,14950.0,45.7484,45.8178,45.731,45.731,14950.0
2020-05-21 12:10:00,52.66,52.7,52.58,52.62,15730.0,45.731,45.7657,45.6615,45.6963,15730.0
2020-05-21 12:20:00,52.65,52.72,52.58,52.69,14687.0,45.7223,45.7831,45.6615,45.7571,14687.0
2020-05-21 12:30:00,52.66,52.75,52.65,52.66,13759.0,45.731,45.8092,45.7223,45.731,13759.0
2020-05-21 12:40:00,52.67,53.01,52.67,52.97,10826.0,45.7397,46.0349,45.7397,46.0002,10826.0
2020-05-21 12:50:00,52.96,52.96,52.79,52.81,9088.0,45.9915,45.9915,45.8439,45.8613,9088.0
2020-05-21 13:00:00,52.84,52.99,52.77,52.89,14851.0,45.8873,46.0176,45.8265,45.9307,14851.0
2020-05-21 13:10:00,52.93,52.99,52.9,52.95,7896.0,45.9655,46.0176,45.9394,45.9828,7896.0
2020-05-21 13:20:00,52.97,52.98,52.86,52.91,11322.0,46.0002,46.0089,45.9047,45.9481,11322.0
2020-05-21 13:30:00,52.94,53.13,52.9,53.05,14753.0,45.9742,46.1392,45.9394,46.0697,14753.0
2020-05-21 13:40:00,53.05,53.13,52.98,53.09,11577.0,46.0697,46.1392,46.0089,46.1044,11577.0
2020-05-21 13:50:00,53.06,53.06,52.91,53.03,11424.0,46.0784,46.0784,45.9481,46.0523,11424.0
2020-05-21 14:00:00,53.01,53.07,52.94,52.97,12987.0,46.0349,46.0871,45.9742,46.0002,12987.0
2020-05-21 14:10:00,52.97,53.08,52.94,53.07,10120.0,46.0002,46.0957,45.9742,46.0871,10120.0
2020-05-21 14:20:00,53.07,53.13,53.05,53.13,12007.0,46.0871,46.1392,46.0697,46.1392,12007.0
2020-05-21 14:30:00,53.12,53.13,52.94,52.95,33195.0,46.1305,46.1392,45.9742,45.9828,33195.0
2020-05-21 14:40:00,52.97,53.05,52.97,53.03,27221.0,46.0002,46.0697,46.0002,46.0523,27221.0
2020-05-21 14:50:00,53.04,53.09,52.99,53.02,25436.0,46.061,46.1044,46.0176,46.0436,25436.0
2020-05-21 15:00:00,53.02,53.13,52.99,53.08,27324.0,46.0436,46.1392,46.0176,46.0957,27324.0
2020-05-21 15:10:00,53.07,53.31,53.06,53.26,32586.0,46.0871,46.2955,46.0784,46.2521,32586.0
2020-05-21 15:20:00,53.26,53.28,53.18,53.18,39499.0,46.2521,46.2694,46.1826,46.1826,39499.0
2020-05-21 15:30:00,53.19,53.28,53.09,53.28,45874.0,46.1913,46.2694,46.1044,46.2694,45874.0
2020-05-21 15:40:00,53.27,53.36,53.21,53.29,65280.0,46.2607,46.3389,46.2086,46.2781,65280.0
2020-05-21 15:50:00,53.3,53.31,53.02,53.17,154112.0,46.2868,46.2955,46.0436,46.1739,154112.0
2020-05-22 09:30:00,53.05,53.17,52.64,52.8,53924.0,46.0697,46.1739,45.7136,45.8526,53924.0
2020-05-22 09:40:00,52.79,53.27,52.74,53.19,25392.0,45.8439,46.2607,45.8005,46.1913,25392.0
2020-05-22 09:50:00,53.2,53.46,53.12,53.18,31948.0,46.1999,46.4257,46.1305,46.1826,31948.0
2020-05-22 10:00:00,53.16,53.38,53.1,53.28,23017.0,46.1652,46.3563,46.1131,46.2694,23017.0
2020-05-22 10:10:00,53.28,53.43,53.21,53.31,20586.0,46.2694,46.3997,46.2086,46.2955,20586.0
2020-05-22 10:20:00,53.35,53.58,53.29,53.52,25596.0,46.3302,46.5299,46.2781,46.4778,25596.0
2020-05-22 10:30:00,53.54,53.64,53.3,53.38,28701.0,46.4952,46.5821,46.2868,46.3563,28701.0
2020-05-22 10:40:00,53.39,53.42,53.23,53.25,15592.0,46.3649,46.391,46.226,46.2434,15592.0
2020-05-22 10:50:00,53.23,53.37,53.21,53.35,23004.0,46.226,46.3476,46.2086,46.3302,23004.0
2020-05-22 11:00:00,53.34,53.38,53.29,53.34,17294.0,46.3215,46.3563,46.2781,46.3215,17294.0
2020-05-22 11:10:00,53.32,53.52,53.29,53.46,20693.0,46.3042,46.4778,46.2781,46.4257,20693.0
2020-05-22 11:20:00,53.46,53.53,53.33,53.52,16350.0,46.4257,46.4865,46.3128,46.4778,16350.0
2020-05-22 11:30:00,53.51,53.51,53.4,53.44,18967.0,46.4692,46.4692,46.3736,46.4084,18967.0
2020-05-22 11:40:00,53.44,53.69,53.44,53.63,29189.0,46.4084,46.6255,46.4084,46.5734,29189.0
2020-05-22 11:50:00,53.63,53.67,53.44,53.49,23424.0,46.5734,46.6081,46.4084,46.4518,23424.0
2020-05-22 12:00:00,53.49,53.56,53.48,53.54,14295.0,46.4518,46.5126,46.4431,46.4952,14295.0
2020-05-22 12:10:00,53.55,53.56,53.37,53.48,16968.0,46.5039,46.5126,46.3476,46.4431,16968.0
2020-05-22 12:20:00,53.49,53.51,53.38,53.48,42817.0,46.4518,46.4692,46.3563,46.4431,42817.0
2020-05-22 12:30:00,53.48,53.62,53.47,53.57,33032.0,46.4431,46.5647,46.4344,46.5213,33032.0
2020-05-22 12:40:00,53.58,53.58,53.49,53.49,13423.0,46.5299,46.5299,46.4518,46.4518,13423.0
2020-05-22 12:50:00,53.47,53.7,53.47,53.63,17478.0,46.4344,46.6342,46.4344,46.5734,17478.0
2020-05-22 13:00:00,53.64,53.65,53.38,53.41,12667.0,46.5821,46.5907,46.3563,46.3823,12667.0
2020-05-22 13:10:00,53.42,53.43,53.34,53.38,11285.0,46.391,46.3997,46.3215,46.3563,11285.0
2020-05-22 13:20:00,53.33,53.43,53.33,53.38,19704.0,46.3128,46.3997,46.3128,46.3563,19704.0
2020-05-22 13:30:00,53.38,53.42,53.28,53.3,8992.0,46.3563,46.391,46.2694,46.2868,8992.0
2020-05-22 13:40:00,53.31,53.35,53.27,53.31,10917.0,46.2955,46.3302,46.2607,46.2955,10917.0
2020-05-22 13:50:00,53.29,53.36,53.23,53.35,13090.0,46.2781,46.3389,46.226,46.3302,13090.0
2020-05-22 14:00:00,53.33,53.49,53.32,53.47,12718.0,46.3128,46.4518,46.3042,46.4344,12718.0
2020-05-22 14:10:00,53.48,53.58,53.46,53.55,13875.0,46.4431,46.5299,46.4257,46.5039,13875.0
2020-05-22 14:20:00,53.54,53.58,53.53,53.57,10552.0,46.4952,46.5299,46.4865,46.5213,10552.0
2020-05-22 14:30:00,53.57,53.62,53.5,53.61,14393.0,46.5213,46.5647,46.4605,46.556,14393.0
2020-05-22 14:40:00,53.59,53.6,53.43,53.47,19372.0,46.5386,46.5473,46.3997,46.4344,19372.0
2020-05-22 14:50:00,53.48,53.58,53.45,53.57,11013.0,46.4431,46.5299,46.4171,46.5213,11013.0
2020-05-22 15:00:00,53.56,53.67,53.54,53.66,22162.0,46.5126,46.6081,46.4952,46.5994,22162.0
2020-05-22 15:10:00,53.65,53.68,53.6,53.64,20322.0,46.5907,46.6168,46.5473,46.5821,20322.0
2020-05-22 15:20:00,53.64,53.67,53.49,53.57,20974.0,46.5821,46.6081,46.4518,46.5213,20974.0
2020-05-22 15:30:00,53.57,53.63,53.52,53.54,29741.0,46.5213,46.5734,46.4778,46.4952,29741.0
2020-05-22 15:40:00,53.53,53.56,53.43,53.53,40136.0,46.4865,46.5126,46.3997,46.4865,40136.0
2020-05-22 15:50:00,53.53,53.66,53.42,53.58,100078.0,46.4865,46.5994,46.391,46.5299,100078.0
2020-05-26 09:30:00,54.77,55.07,54.4,54.4,82985.0,47.5634,47.8239,47.242,47.242,82985.0
2020-05-26 09:40:00,54.43,54.8,54.27,54.65,29896.0,47.2681,47.5894,47.1292,47.4592,29896.0
2020-05-26 09:50:00,54.67,54.69,54.43,54.5,35056.0,47.4765,47.4939,47.2681,47.3289,35056.0
2020-05-26 10:00:00,54.48,54.7,54.45,54.6,29070.0,47.3115,47.5026,47.2855,47.4157,29070.0
2020-05-26 10:10:00,54.57,54.69,54.26,54.32,32265.0,47.3897,47.4939,47.1205,47.1726,32265.0
2020-05-26 10:20:00,54.29,54.37,54.18,54.37,17542.0,47.1465,47.216,47.051,47.216,17542.0
2020-05-26 10:30:00,54.35,54.36,54.11,54.15,17748.0,47.1986,47.2073,46.9902,47.0249,17748.0
2020-05-26 10:40:00,54.14,54.26,54.05,54.17,15340.0,47.0163,47.1205,46.9381,47.0423,15340.0
2020-05-26 10:50:00,54.16,54.22,53.92,53.98,25956.0,47.0336,47.0857,46.8252,46.8773,25956.0
2020-05-26 11:00:00,53.97,54.01,53.78,53.91,21470.0,46.8686,46.9034,46.7036,46.8165,21470.0
2020-05-26 11:10:00,53.91,54.01,53.88,53.96,23543.0,46.8165,46.9034,46.7905,46.8599,23543.0
2020-05-26 11:20:00,53.95,53.98,53.8,53.97,27007.0,46.8513,46.8773,46.721,46.8686,27007.0
2020-05-26 11:30:00,53.97,54.25,53.97,54.07,45717.0,46.8686,47.1118,46.8686,46.9555,45717.0
2020-05-26 11:40:00,54.11,54.11,53.82,53.94,23772.0,46.9902,46.9902,46.7384,46.8426,23772.0
2020-05-26 11:50:00,53.95,54.02,53.84,53.99,15906.0,46.8513,46.912,46.7557,46.886,15906.0
2020-05-26 12:00:00,54.0,54.07,53.99,54.04,16433.0,46.8947,46.9555,46.886,46.9294,16433.0
2020-05-26 12:10:00,54.05,54.11,53.76,53.77,37200.0,46.9381,46.9902,46.6863,46.6949,37200.0
2020-05-26 12:20:00,53.75,53.81,53.71,53.76,25203.0,46.6776,46.7297,46.6428,46.6863,25203.0
2020-05-26 12:30:00,53.77,53.89,53.68,53.89,24192.0,46.6949,46.7992,46.6168,46.7992,24192.0
2020-05-26 12:40:00,53.87,53.95,53.84,53.93,19602.0,46.7818,46.8513,46.7557,46.8339,19602.0
2020-05-26 12:50:00,53.94,54.01,53.9,54.01,16749.0,46.8426,46.9034,46.8078,46.9034,16749.0
2020-05-26 13:00:00,54.01,54.03,53.9,53.93,14470.0,46.9034,46.9207,46.8078,46.8339,14470.0
2020-05-26 13:10:00,53.94,54.0,53.81,53.83,25932.0,46.8426,46.8947,46.7297,46.7471,25932.0
2020-05-26 13:20:00,53.8,53.87,53.74,53.82,56117.0,46.721,46.7818,46.6689,46.7384,56117.0
2020-05-26 13:30:00,53.8,53.82,53.53,53.53,55913.0,46.721,46.7384,46.4865,46.4865,55913.0
2020-05-26 13:40:00,53.53,53.6,53.34,53.53,74141.0,46.4865,46.5473,46.3215,46.4865,74141.0
2020-05-26 13:50:00,53.53,53.59,53.42,53.45,41473.0,46.4865,46.5386,46.391,46.4171,41473.0
2020-05-26 14:00:00,53.46,53.57,53.42,53.45,40449.0,46.4257,46.5213,46.391,46.4171,40449.0
2020-05-26 14:10:00,53.46,53.46,53.34,53.41,38091.0,46.4257,46.4257,46.3215,46.3823,38091.0
2020-05-26 14:20:00,53.42,53.51,53.35,53.35,33868.0,46.391,46.4692,46.3302,46.3302,33868.0
2020-05-26 14:30:00,53.35,53.38,53.23,53.23,50438.0,46.3302,46.3563,46.226,46.226,50438.0
2020-05-26 14:40:00,53.23,53.28,53.14,53.21,60490.0,46.226,46.2694,46.1478,46.2086,60490.0
2020-05-26 14:50:00,53.21,53.24,53.15,53.15,59297.0,46.2086,46.2347,46.1565,46.1565,59297.0
2020-05-26 15:00:00,53.14,53.14,52.84,52.85,68771.0,46.1478,46.1478,45.8873,45.896,68771.0
2020-05-26 15:10:00,52.85,52.91,52.64,52.69,79052.0,45.896,45.9481,45.7136,45.7571,79052.0
2020-05-26 15:20:00,52.71,52.94,52.7,52.91,66892.0,45.7744,45.9742,45.7657,45.9481,66892.0
2020-05-26 15:30:00,52.9,52.95,52.61,52.71,72889.0,45.9394,45.9828,45.6876,45.7744,72889.0
2020-05-26 15:40:00,52.71,52.72,52.44,52.47,99489.0,45.7744,45.7831,45.5399,45.566,99489.0
2020-05-26 15:50:00,52.48,52.64,52.47,52.59,236798.0,45.5747,45.7136,45.566,45.6702,236798.0
2020-05-27 09:30:00,52.76,53.01,52.53,52.95,58825.0,45.8178,46.0349,45.6181,45.9828,58825.0
2020-05-27 09:40:00,52.95,53.25,52.94,53.14,39036.0,45.9828,46.2434,45.9742,46.1478,39036.0
2020-05-27 09:50:00,53.15,53.24,52.87,52.99,31056.0,46.1565,46.2347,45.9134,46.0176,31056.0
2020-05-27 10:00:00,53.01,53.02,52.54,52.54,38789.0,46.0349,46.0436,45.6268,45.6268,38789.0
2020-05-27 10:10:00,52.57,52.74,52.52,52.54,24503.0,45.6528,45.8005,45.6094,45.6268,24503.0
2020-05-27 10:20:00,52.55,52.58,52.29,52.43,63727.0,45.6355,45.6615,45.4097,45.5313,63727.0
2020-05-27 10:30:00,52.41,52.41,52.08,52.2,56861.0,45.5139,45.5139,45.2273,45.3315,56861.0
2020-05-27 10:40:00,52.18,52.2,51.81,51.87,37268.0,45.3142,45.3315,44.9928,45.0449,37268.0
2020-05-27 10:50:00,51.89,52.09,51.89,52.05,28649.0,45.0623,45.236,45.0623,45.2013,28649.0
2020-05-27 11:00:00,52.07,52.19,51.89,51.97,30909.0,45.2186,45.3228,45.0623,45.1318,30909.0
2020-05-27 11:10:00,51.94,52.05,51.69,52.03,39360.0,45.1057,45.2013,44.8886,45.1839,39360.0
2020-05-27 11:20:00,52.0,52.19,51.98,52.14,26537.0,45.1578,45.3228,45.1405,45.2794,26537.0
2020-05-27 11:30:00,52.13,52.41,52.11,52.31,28306.0,45.2707,45.5139,45.2534,45.4271,28306.0
2020-05-27 11:40:00,52.28,52.52,52.26,52.47,19333.0,45.401,45.6094,45.3836,45.566,19333.0
2020-05-27 11:50:00,52.47,52.7,52.45,52.7,21200.0,45.566,45.7657,45.5486,45.7657,21200.0
2020-05-27 12:00:00,52.71,52.84,52.63,52.82,18471.0,45.7744,45.8873,45.7049,45.8699,18471.0
2020-05-27 12:10:00,52.82,52.86,52.73,52.85,16945.0,45.8699,45.9047,45.7918,45.896,16945.0
2020-05-27 12:20:00,52.86,52.92,52.77,52.8,16625.0,45.9047,45.9568,45.8265,45.8526,16625.0
2020-05-27 12:30:00,52.8,52.92,52.75,52.91,19727.0,45.8526,45.9568,45.8092,45.9481,19727.0
2020-05-27 12:40:00,52.92,53.03,52.87,53.0,15398.0,45.9568,46.0523,45.9134,46.0263,15398.0
2020-05-27 12:50:00,53.0,53.01,52.88,52.94,16880.0,46.0263,46.0349,45.9221,45.9742,16880.0
2020-05-27 13:00:00,52.93,53.09,52.79,53.02,18516.0,45.9655,46.1044,45.8439,46.0436,18516.0
2020-05-27 13:10:00,53.05,53.1,52.98,53.1,9055.0,46.0697,46.1131,46.0089,46.1131,9055.0
2020-05-27 13:20:00,53.1,53.17,53.05,53.06,16719.0,46.1131,46.1739,46.0697,46.0784,16719.0
2020-05-27 13:30:00,53.1,53.22,53.01,53.2,35158.0,46.1131,46.2173,46.0349,46.1999,35158.0
2020-05-27 13:40:00,53.2,53.21,53.15,53.19,11407.0,46.1999,46.2086,46.1565,46.1913,11407.0
2020-05-27 13:50:00,53.18,53.32,53.17,53.26,15235.0,46.1826,46.3042,46.1739,46.2521,15235.0
2020-05-27 14:00:00,53.27,53.47,53.27,53.45,14451.0,46.2607,46.4344,46.2607,46.4171,14451.0
2020-05-27 14:10:00,53.47,53.51,53.31,53.36,20003.0,46.4344,46.4692,46.2955,46.3389,20003.0
2020-05-27 14:20:00,53.4,53.4,53.24,53.25,14564.0,46.3736,46.3736,46.2347,46.2434,14564.0
2020-05-27 14:30:00,53.26,53.27,53.19,53.27,10991.0,46.2521,46.2607,46.1913,46.2607,10991.0
2020-05-27 14:40:00,53.28,53.36,53.27,53.31,15605.0,46.2694,46.3389,46.2607,46.2955,15605.0
2020-05-27 14:50:00,53.33,53.36,53.24,53.26,18197.0,46.3128,46.3389,46.2347,46.2521,18197.0
2020-05-27 15:00:00,53.28,53.32,53.25,53.31,20792.0,46.2694,46.3042,46.2434,46.2955,20792.0
2020-05-27 15:10:00,53.31,53.48,53.29,53.48,29082.0,46.2955,46.4431,46.2781,46.4431,29082.0
2020-05-27 15:20:00,53.47,53.5,53.43,53.43,34130.0,46.4344,46.4605,46.3997,46.3997,34130.0
2020-05-27 15:30:00,53.43,53.47,53.36,53.44,40386.0,46.3997,46.4344,46.3389,46.4084,40386.0
2020-05-27 15:40:00,53.43,53.58,53.43,53.56,84626.0,46.3997,46.5299,46.3997,46.5126,84626.0
2020-05-27 15:50:00,53.57,53.75,53.56,53.75,160665.0,46.5213,46.6776,46.5126,46.6776,160665.0
2020-05-28 09:30:00,54.31,54.36,53.81,53.99,41037.0,47.1639,47.2073,46.7297,46.886,41037.0
2020-05-28 09:40:00,54.01,54.11,53.84,54.03,19395.0,46.9034,46.9902,46.7557,46.9207,19395.0
2020-05-28 09:50:00,54.08,54.49,54.08,54.41,32256.0,46.9642,47.3202,46.9642,47.2507,32256.0
2020-05-28 10:00:00,54.44,54.5,54.34,54.45,31075.0,47.2768,47.3289,47.1899,47.2855,31075.0
2020-05-28 10:10:00,54.44,54.67,54.33,54.49,37149.0,47.2768,47.4765,47.1813,47.3202,37149.0
2020-05-28 10:20:00,54.43,54.74,54.42,54.66,40136.0,47.2681,47.5373,47.2594,47.4678,40136.0
2020-05-28 10:30:00,54.68,54.95,54.68,54.84,32524.0,47.4852,47.7197,47.4852,47.6242,32524.0
2020-05-28 10:40:00,54.91,54.98,54.87,54.93,14871.0,47.6849,47.7457,47.6502,47.7023,14871.0
2020-05-28 10:50:00,54.95,54.97,54.8,54.93,18520.0,47.7197,47.737,47.5894,47.7023,18520.0
2020-05-28 11:00:00,54.96,55.1,54.9,55.03,27272.0,47.7284,47.8499,47.6763,47.7892,27272.0
2020-05-28 11:10:00,55.02,55.21,55.02,55.08,23689.0,47.7805,47.9455,47.7805,47.8326,23689.0
2020-05-28 11:20:00,55.07,55.07,54.78,54.98,44860.0,47.8239,47.8239,47.572,47.7457,44860.0
2020-05-28 11:30:00,54.97,55.08,54.97,55.03,17382.0,47.737,47.8326,47.737,47.7892,17382.0
2020-05-28 11:40:00,55.01,55.06,54.96,55.02,11086.0,47.7718,47.8152,47.7284,47.7805,11086.0
2020-05-28 11:50:00,55.05,55.15,55.03,55.13,19409.0,47.8065,47.8934,47.7892,47.876,19409.0
2020-05-28 12:00:00,55.12,55.15,55.05,55.14,25564.0,47.8673,47.8934,47.8065,47.8847,25564.0
2020-05-28 12:10:00,55.14,55.19,55.09,55.16,26590.0,47.8847,47.9281,47.8413,47.902,26590.0
2020-05-28 12:20:00,55.16,55.24,55.11,55.17,16099.0,47.902,47.9715,47.8586,47.9107,16099.0
2020-05-28 12:30:00,55.16,55.22,55.09,55.22,10207.0,47.902,47.9542,47.8413,47.9542,10207.0
2020-05-28 12:40:00,55.21,55.29,55.17,55.17,16044.0,47.9455,48.0149,47.9107,47.9107,16044.0
2020-05-28 12:50:00,55.16,55.27,55.13,55.2,13581.0,47.902,47.9976,47.876,47.9368,13581.0
2020-05-28 13:00:00,55.21,55.23,55.13,55.14,13799.0,47.9455,47.9628,47.876,47.8847,13799.0
2020-05-28 13:10:00,55.15,55.25,55.03,55.04,17670.0,47.8934,47.9802,47.7892,47.7978,17670.0
2020-05-28 13:20:00,55.01,55.04,54.96,55.04,21897.0,47.7718,47.7978,47.7284,47.7978,21897.0
2020-05-28 13:30:00,55.04,55.1,54.99,55.05,14932.0,47.7978,47.8499,47.7544,47.8065,14932.0
2020-05-28 13:40:00,55.05,55.09,55.03,55.05,16203.0,47.8065,47.8413,47.7892,47.8065,16203.0
2020-05-28 13:50:00,55.04,55.11,54.99,55.05,19972.0,47.7978,47.8586,47.7544,47.8065,19972.0
2020-05-28 14:00:00,55.06,55.14,55.03,55.07,18701.0,47.8152,47.8847,47.7892,47.8239,18701.0
2020-05-28 14:10:00,55.06,55.1,54.98,55.03,50614.0,47.8152,47.8499,47.7457,47.7892,50614.0
2020-05-28 14:20:00,55.02,55.05,54.77,54.78,15132.0,47.7805,47.8065,47.5634,47.572,15132.0
2020-05-28 14:30:00,54.8,54.99,54.8,54.88,13251.0,47.5894,47.7544,47.5894,47.6589,13251.0
2020-05-28 14:40:00,54.87,54.9,54.78,54.88,11962.0,47.6502,47.6763,47.572,47.6589,11962.0
2020-05-28 14:50:00,54.88,54.92,54.77,54.84,13396.0,47.6589,47.6936,47.5634,47.6242,13396.0
2020-05-28 15:00:00,54.86,54.92,54.7,54.72,18259.0,47.6415,47.6936,47.5026,47.5199,18259.0
2020-05-28 15:10:00,54.7,54.86,54.57,54.57,25747.0,47.5026,47.6415,47.3897,47.3897,25747.0
2020-05-28 15:20:00,54.56,54.71,54.52,54.59,22484.0,47.381,47.5113,47.3463,47.407,22484.0
2020-05-28 15:30:00,54.63,54.66,54.51,54.63,16420.0,47.4418,47.4678,47.3376,47.4418,16420.0
2020-05-28 15:40:00,54.61,54.61,54.3,54.33,49848.0,47.4244,47.4244,47.1552,47.1813,49848.0
2020-05-28 15:50:00,54.27,54.45,54.19,54.37,108002.0,47.1292,47.2855,47.0597,47.216,108002.0
2020-05-29 09:30:00,54.5,54.82,54.08,54.55,49801.0,47.3289,47.6068,46.9642,47.3723,49801.0
2020-05-29 09:40:00,54.54,54.8,54.42,54.8,24645.0,47.3636,47.5894,47.2594,47.5894,24645.0
2020-05-29 09:50:00,54.78,54.79,54.36,54.41,38419.0,47.572,47.5807,47.2073,47.2507,38419.0
2020-05-29 10:00:00,54.41,54.78,54.32,54.33,19681.0,47.2507,47.572,47.1726,47.1813,19681.0
2020-05-29 10:10:00,54.36,54.6,54.35,54.43,16913.0,47.2073,47.4157,47.1986,47.2681,16913.0
2020-05-29 10:20:00,54.39,54.47,54.16,54.19,15432.0,47.2334,47.3028,47.0336,47.0597,15432.0
2020-05-29 10:30:00,54.2,54.32,54.18,54.26,10432.0,47.0684,47.1726,47.051,47.1205,10432.0
2020-05-29 10:40:00,54.26,54.29,54.11,54.14,14424.0,47.1205,47.1465,46.9902,47.0163,14424.0
2020-05-29 10:50:00,54.13,54.16,53.73,53.73,31679.0,47.0076,47.0336,46.6602,46.6602,31679.0
2020-05-29 11:00:00,53.76,54.09,53.76,54.03,12027.0,46.6863,46.9728,46.6863,46.9207,12027.0
2020-05-29 11:10:00,54.03,54.36,54.03,54.19,20888.0,46.9207,47.2073,46.9207,47.0597,20888.0
2020-05-29 11:20:00,54.19,54.24,54.1,54.13,9686.0,47.0597,47.1031,46.9815,47.0076,9686.0
2020-05-29 11:30:00,54.11,54.27,54.1,54.19,30043.0,46.9902,47.1292,46.9815,47.0597,30043.0
2020-05-29 11:40:00,54.18,54.22,54.03,54.16,13876.0,47.051,47.0857,46.9207,47.0336,13876.0
2020-05-29 11:50:00,54.16,54.2,54.05,54.11,11715.0,47.0336,47.0684,46.9381,46.9902,11715.0
2020-05-29 12:00:00,54.12,54.17,54.09,54.13,13419.0,46.9989,47.0423,46.9728,47.0076,13419.0
2020-05-29 12:10:00,54.14,54.14,53.99,54.03,10578.0,47.0163,47.0163,46.886,46.9207,10578.0
2020-05-29 12:20:00,54.02,54.11,54.02,54.11,11913.0,46.912,46.9902,46.912,46.9902,11913.0
2020-05-29 12:30:00,54.11,54.11,54.05,54.09,13831.0,46.9902,46.9902,46.9381,46.9728,13831.0
2020-05-29 12:40:00,54.08,54.11,53.93,53.95,6335.0,46.9642,46.9902,46.8339,46.8513,6335.0
2020-05-29 12:50:00,53.99,54.15,53.73,54.07,19927.0,46.886,47.0249,46.6602,46.9555,19927.0
2020-05-29 13:00:00,54.07,54.08,53.99,54.0,12971.0,46.9555,46.9642,46.886,46.8947,12971.0
2020-05-29 13:10:00,53.99,54.09,53.98,54.06,8895.0,46.886,46.9728,46.8773,46.9468,8895.0
2020-05-29 13:20:00,54.08,54.11,54.03,54.1,11789.0,46.9642,46.9902,46.9207,46.9815,11789.0
2020-05-29 13:30:00,54.08,54.14,53.92,53.95,9274.0,46.9642,47.0163,46.8252,46.8513,9274.0
2020-05-29 13:40:00,53.94,53.97,53.9,53.93,11607.0,46.8426,46.8686,46.8078,46.8339,11607.0
2020-05-29 13:50:00,53.92,54.07,53.92,54.05,14521.0,46.8252,46.9555,46.8252,46.9381,14521.0
2020-05-29 14:00:00,54.03,54.33,53.99,54.32,20614.0,46.9207,47.1813,46.886,47.1726,20614.0
2020-05-29 14:10:00,54.33,54.42,54.19,54.35,11326.0,47.1813,47.2594,47.0597,47.1986,11326.0
2020-05-29 14:20:00,54.37,54.51,54.3,54.46,15875.0,47.216,47.3376,47.1552,47.2942,15875.0
2020-05-29 14:30:00,54.48,54.49,54.27,54.29,19670.0,47.3115,47.3202,47.1292,47.1465,19670.0
2020-05-29 14:40:00,54.31,54.36,54.16,54.16,16705.0,47.1639,47.2073,47.0336,47.0336,16705.0
2020-05-29 14:50:00,54.17,54.53,53.74,54.52,32836.0,47.0423,47.3549,46.6689,47.3463,32836.0
2020-05-29 15:00:00,54.52,54.59,54.4,54.43,26877.0,47.3463,47.407,47.242,47.2681,26877.0
2020-05-29 15:10:00,54.44,54.5,54.21,54.35,21607.0,47.2768,47.3289,47.077,47.1986,21607.0
2020-05-29 15:20:00,54.32,54.43,54.23,54.26,33023.0,47.1726,47.2681,47.0944,47.1205,33023.0
2020-05-29 15:30:00,54.24,54.39,54.11,54.2,55005.0,47.1031,47.2334,46.9902,47.0684,55005.0
2020-05-29 15:40:00,54.19,54.33,54.08,54.26,81691.0,47.0597,47.1813,46.9642,47.1205,81691.0
2020-05-29 15:50:00,54.29,55.03,53.77,54.65,294823.0,47.1465,47.7892,46.6949,47.4592,294823.0
2020-06-01 09:30:00,54.48,54.91,54.43,54.57,47117.0,47.3115,47.6849,47.2681,47.3897,47117.0
2020-06-01 09:40:00,54.65,54.86,54.52,54.68,27736.0,47.4592,47.6415,47.3463,47.4852,27736.0
2020-06-01 09:50:00,54.67,54.77,54.42,54.42,17437.0,47.4765,47.5634,47.2594,47.2594,17437.0
2020-06-01 10:00:00,54.42,54.48,54.21,54.4,30375.0,47.2594,47.3115,47.077,47.242,30375.0
2020-06-01 10:10:00,54.38,54.45,54.28,54.34,14905.0,47.2247,47.2855,47.1378,47.1899,14905.0
2020-06-01 10:20:00,54.32,54.66,54.28,54.66,23057.0,47.1726,47.4678,47.1378,47.4678,23057.0
2020-06-01 10:30:00,54.66,54.71,54.59,54.71,15375.0,47.4678,47.5113,47.407,47.5113,15375.0
2020-06-01 10:40:00,54.71,54.71,54.47,54.53,15189.0,47.5113,47.5113,47.3028,47.3549,15189.0
2020-06-01 10:50:00,54.54,54.6,54.47,54.52,8031.0,47.3636,47.4157,47.3028,47.3463,8031.0
2020-06-01 11:00:00,54.48,54.51,54.31,54.31,12238.0,47.3115,47.3376,47.1639,47.1639,12238.0
2020-06-01 11:10:00,54.3,54.37,54.14,54.31,30474.0,47.1552,47.216,47.0163,47.1639,30474.0
2020-06-01 11:20:00,54.33,54.41,54.26,54.26,21640.0,47.1813,47.2507,47.1205,47.1205,21640.0
2020-06-01 11:30:00,54.24,54.35,54.21,54.35,15237.0,47.1031,47.1986,47.077,47.1986,15237.0
2020-06-01 11:40:00,54.37,54.46,54.33,54.38,16186.0,47.216,47.2942,47.1813,47.2247,16186.0
2020-06-01 11:50:00,54.38,54.4,54.25,54.32,10106.0,47.2247,47.242,47.1118,47.1726,10106.0
2020-06-01 12:00:00,54.35,54.47,54.32,54.43,14017.0,47.1986,47.3028,47.1726,47.2681,14017.0
2020-06-01 12:10:00,54.44,54.64,54.43,54.63,12829.0,47.2768,47.4505,47.2681,47.4418,12829.0
2020-06-01 12:20:00,54.63,54.66,54.6,54.6,12101.0,47.4418,47.4678,47.4157,47.4157,12101.0
2020-06-01 12:30:00,54.61,54.65,54.58,54.62,10969.0,47.4244,47.4592,47.3984,47.4331,10969.0
2020-06-01 12:40:00,54.63,54.68,54.6,54.64,14312.0,47.4418,47.4852,47.4157,47.4505,14312.0
2020-06-01 12:50:00,54.68,54.71,54.57,54.68,14450.0,47.4852,47.5113,47.3897,47.4852,14450.0
2020-06-01 13:00:00,54.67,54.83,54.65,54.69,19311.0,47.4765,47.6155,47.4592,47.4939,19311.0
2020-06-01 13:10:00,54.69,54.73,54.65,54.73,9089.0,47.4939,47.5286,47.4592,47.5286,9089.0
2020-06-01 13:20:00,54.74,54.81,54.74,54.77,10159.0,47.5373,47.5981,47.5373,47.5634,10159.0
2020-06-01 13:30:00,54.76,54.9,54.73,54.86,12593.0,47.5547,47.6763,47.5286,47.6415,12593.0
2020-06-01 13:40:00,54.87,54.94,54.86,54.91,10491.0,47.6502,47.711,47.6415,47.6849,10491.0
2020-06-01 13:50:00,54.93,54.93,54.87,54.92,13056.0,47.7023,47.7023,47.6502,47.6936,13056.0
2020-06-01 14:00:00,54.92,55.03,54.88,55.02,13527.0,47.6936,47.7892,47.6589,47.7805,13527.0
2020-06-01 14:10:00,55.02,55.07,54.94,54.98,16142.0,47.7805,47.8239,47.711,47.7457,16142.0
2020-06-01 14:20:00,54.98,55.0,54.93,54.97,13234.0,47.7457,47.7631,47.7023,47.737,13234.0
2020-06-01 14:30:00,54.96,55.0,54.92,54.95,18225.0,47.7284,47.7631,47.6936,47.7197,18225.0
2020-06-01 14:40:00,54.94,54.96,54.89,54.94,10607.0,47.711,47.7284,47.6676,47.711,10607.0
2020-06-01 14:50:00,54.94,54.95,54.89,54.93,11205.0,47.711,47.7197,47.6676,47.7023,11205.0
2020-06-01 15:00:00,54.94,55.01,54.94,54.99,22951.0,47.711,47.7718,47.711,47.7544,22951.0
2020-06-01 15:10:00,54.98,54.99,54.87,54.92,22630.0,47.7457,47.7544,47.6502,47.6936,22630.0
2020-06-01 15:20:00,54.91,54.92,54.79,54.83,27189.0,47.6849,47.6936,47.5807,47.6155,27189.0
2020-06-01 15:30:00,54.83,55.03,54.82,54.91,35436.0,47.6155,47.7892,47.6068,47.6849,35436.0
2020-06-01 15:40:00,54.92,54.97,54.77,54.82,51380.0,47.6936,47.737,47.5634,47.6068,51380.0
2020-06-01 15:50:00,54.8,54.88,54.67,54.69,118673.0,47.5894,47.6589,47.4765,47.4939,118673.0
2020-06-02 09:30:00,54.52,54.61,54.01,54.19,30615.0,47.3463,47.4244,46.9034,47.0597,30615.0
2020-06-02 09:40:00,54.2,54.57,54.18,54.55,17760.0,47.0684,47.3897,47.051,47.3723,17760.0
2020-06-02 09:50:00,54.54,54.86,54.53,54.81,25493.0,47.3636,47.6415,47.3549,47.5981,25493.0
2020-06-02 10:00:00,54.87,54.88,54.66,54.72,31827.0,47.6502,47.6589,47.4678,47.5199,31827.0
2020-06-02 10:10:00,54.71,54.74,54.59,54.67,26865.0,47.5113,47.5373,47.407,47.4765,26865.0
2020-06-02 10:20:00,54.68,54.82,54.67,54.8,34795.0,47.4852,47.6068,47.4765,47.5894,34795.0
2020-06-02 10:30:00,54.83,54.87,54.76,54.85,37131.0,47.6155,47.6502,47.5547,47.6328,37131.0
2020-06-02 10:40:00,54.85,54.86,54.64,54.66,38521.0,47.6328,47.6415,47.4505,47.4678,38521.0
2020-06-02 10:50:00,54.65,54.72,54.62,54.62,22876.0,47.4592,47.5199,47.4331,47.4331,22876.0
2020-06-02 11:00:00,54.62,54.64,54.37,54.45,43744.0,47.4331,47.4505,47.216,47.2855,43744.0
2020-06-02 11:10:00,54.46,54.58,54.46,54.58,19061.0,47.2942,47.3984,47.2942,47.3984,19061.0
2020-06-02 11:20:00,54.6,54.68,54.58,54.64,17723.0,47.4157,47.4852,47.3984,47.4505,17723.0
2020-06-02 11:30:00,54.6,54.9,54.6,54.88,24483.0,47.4157,47.6763,47.4157,47.6589,24483.0
2020-06-02 11:40:00,54.87,55.16,54.83,55.01,37555.0,47.6502,47.902,47.6155,47.7718,37555.0
2020-06-02 11:50:00,55.0,55.11,54.91,55.06,32368.0,47.7631,47.8586,47.6849,47.8152,32368.0
2020-06-02 12:00:00,55.06,55.22,55.02,55.2,26772.0,47.8152,47.9542,47.7805,47.9368,26772.0
2020-06-02 12:10:00,55.19,55.29,55.16,55.23,26363.0,47.9281,48.0149,47.902,47.9628,26363.0
2020-06-02 12:20:00,55.23,55.24,55.08,55.23,17349.0,47.9628,47.9715,47.8326,47.9628,17349.0
2020-06-02 12:30:00,55.21,55.24,55.1,55.16,56431.0,47.9455,47.9715,47.8499,47.902,56431.0
2020-06-02 12:40:00,55.16,55.29,55.16,55.28,15048.0,47.902,48.0149,47.902,48.0063,15048.0
2020-06-02 12:50:00,55.29,55.3,55.19,55.28,20261.0,48.0149,48.0236,47.9281,48.0063,20261.0
2020-06-02 13:00:00,55.29,55.3,55.21,55.26,20106.0,48.0149,48.0236,47.9455,47.9889,20106.0
2020-06-02 13:10:00,55.25,55.38,55.25,55.36,24130.0,47.9802,48.0931,47.9802,48.0757,24130.0
2020-06-02 13:20:00,55.36,55.42,55.33,55.39,21154.0,48.0757,48.1278,48.0497,48.1018,21154.0
2020-06-02 13:30:00,55.38,55.7,55.27,55.61,45514.0,48.0931,48.371,47.9976,48.2928,45514.0
2020-06-02 13:40:00,55.6,55.69,55.53,55.6,23203.0,48.2842,48.3623,48.2234,48.2842,23203.0
2020-06-02 13:50:00,55.62,55.69,55.58,55.63,26836.0,48.3015,48.3623,48.2668,48.3102,26836.0
2020-06-02 14:00:00,55.63,55.69,55.49,55.56,17030.0,48.3102,48.3623,48.1886,48.2494,17030.0
2020-06-02 14:10:00,55.56,55.72,55.55,55.72,21618.0,48.2494,48.3884,48.2407,48.3884,21618.0
2020-06-02 14:20:00,55.72,55.75,55.66,55.71,21217.0,48.3884,48.4144,48.3363,48.3797,21217.0
2020-06-02 14:30:00,55.71,55.75,55.6,55.74,30561.0,48.3797,48.4144,48.2842,48.4057,30561.0
2020-06-02 14:40:00,55.74,55.97,55.74,55.97,25249.0,48.4057,48.6055,48.4057,48.6055,25249.0
2020-06-02 14:50:00,55.97,55.99,55.84,55.97,29289.0,48.6055,48.6228,48.4926,48.6055,29289.0
2020-06-02 15:00:00,55.97,55.97,55.81,55.83,33194.0,48.6055,48.6055,48.4665,48.4839,33194.0
2020-06-02 15:10:00,55.82,55.83,55.64,55.75,36278.0,48.4752,48.4839,48.3189,48.4144,36278.0
2020-06-02 15:20:00,55.75,55.81,55.59,55.72,37373.0,48.4144,48.4665,48.2755,48.3884,37373.0
2020-06-02 15:30:00,55.72,55.72,55.51,55.55,69503.0,48.3884,48.3884,48.206,48.2407,69503.0
2020-06-02 15:40:00,55.56,55.71,55.52,55.7,90078.0,48.2494,48.3797,48.2147,48.371,90078.0
2020-06-02 15:50:00,55.71,55.78,55.64,55.77,200450.0,48.3797,48.4405,48.3189,48.4318,200450.0
2020-06-03 09:30:00,55.99,56.63,55.82,56.12,51222.0,48.6228,49.1786,48.4752,48.7357,51222.0
2020-06-03 09:40:00,56.2,56.69,56.09,56.4,23306.0,48.8052,49.2307,48.7097,48.9789,23306.0
2020-06-03 09:50:00,56.49,56.52,56.19,56.44,28063.0,49.057,49.0831,48.7965,49.0136,28063.0
2020-06-03 10:00:00,56.45,56.59,56.36,56.42,21269.0,49.0223,49.1439,48.9442,48.9963,21269.0
2020-06-03 10:10:00,56.43,56.52,56.34,56.5,28660.0,49.0049,49.0831,48.9268,49.0657,28660.0
2020-06-03 10:20:00,56.47,56.59,56.4,56.5,18583.0,49.0397,49.1439,48.9789,49.0657,18583.0
2020-06-03 10:30:00,56.48,56.49,56.37,56.4,22637.0,49.0484,49.057,48.9528,48.9789,22637.0
2020-06-03 10:40:00,56.43,56.47,56.23,56.27,29153.0,49.0049,49.0397,48.8313,48.866,29153.0
2020-06-03 10:50:00,56.28,56.38,56.14,56.32,70017.0,48.8747,48.9615,48.7531,48.9094,70017.0
2020-06-03 11:00:00,56.3,56.59,56.3,56.59,22778.0,48.892,49.1439,48.892,49.1439,22778.0
2020-06-03 11:10:00,56.58,56.8,56.57,56.77,37860.0,49.1352,49.3263,49.1265,49.3002,37860.0
2020-06-03 11:20:00,56.76,56.81,56.67,56.71,27376.0,49.2915,49.3349,49.2134,49.2481,27376.0
2020-06-03 11:30:00,56.74,56.76,56.65,56.76,18587.0,49.2742,49.2915,49.196,49.2915,18587.0
2020-06-03 11:40:00,56.76,56.84,56.73,56.82,24801.0,49.2915,49.361,49.2655,49.3436,24801.0
2020-06-03 11:50:00,56.81,56.88,56.76,56.83,22689.0,49.3349,49.3957,49.2915,49.3523,22689.0
2020-06-03 12:00:00,56.82,56.89,56.77,56.79,26654.0,49.3436,49.4044,49.3002,49.3176,26654.0
2020-06-03 12:10:00,56.81,56.85,56.75,56.85,20264.0,49.3349,49.3697,49.2828,49.3697,20264.0
2020-06-03 12:20:00,56.86,56.88,56.76,56.85,18178.0,49.3784,49.3957,49.2915,49.3697,18178.0
2020-06-03 12:30:00,56.87,56.87,56.61,56.72,36681.0,49.387,49.387,49.1613,49.2568,36681.0
2020-06-03 12:40:00,56.72,56.76,56.61,56.63,19677.0,49.2568,49.2915,49.1613,49.1786,19677.0
2020-06-03 12:50:00,56.64,56.68,56.55,56.61,18055.0,49.1873,49.222,49.1092,49.1613,18055.0
2020-06-03 13:00:00,56.63,56.64,56.5,56.5,14171.0,49.1786,49.1873,49.0657,49.0657,14171.0
2020-06-03 13:10:00,56.48,56.58,56.47,56.58,12328.0,49.0484,49.1352,49.0397,49.1352,12328.0
2020-06-03 13:20:00,56.59,56.71,56.57,56.62,18043.0,49.1439,49.2481,49.1265,49.1699,18043.0
2020-06-03 13:30:00,56.62,56.65,56.55,56.61,14483.0,49.1699,49.196,49.1092,49.1613,14483.0
2020-06-03 13:40:00,56.6,56.79,56.6,56.64,21532.0,49.1526,49.3176,49.1526,49.1873,21532.0
2020-06-03 13:50:00,56.67,56.87,56.67,56.85,17042.0,49.2134,49.387,49.2134,49.3697,17042.0
2020-06-03 14:00:00,56.85,56.95,56.82,56.9,25279.0,49.3697,49.4565,49.3436,49.4131,25279.0
2020-06-03 14:10:00,56.9,57.13,56.88,57.05,83988.0,49.4131,49.6128,49.3957,49.5434,83988.0
2020-06-03 14:20:00,57.06,57.06,56.9,56.93,30967.0,49.552,49.552,49.4131,49.4392,30967.0
2020-06-03 14:30:00,56.91,56.95,56.81,56.9,26847.0,49.4218,49.4565,49.3349,49.4131,26847.0
2020-06-03 14:40:00,56.89,56.99,56.86,56.98,20696.0,49.4044,49.4913,49.3784,49.4826,20696.0
2020-06-03 14:50:00,56.98,57.0,56.82,56.85,32160.0,49.4826,49.4999,49.3436,49.3697,32160.0
2020-06-03 15:00:00,56.83,56.88,56.79,56.87,23792.0,49.3523,49.3957,49.3176,49.387,23792.0
2020-06-03 15:10:00,56.87,56.9,56.75,56.78,29496.0,49.387,49.4131,49.2828,49.3089,29496.0
2020-06-03 15:20:00,56.77,56.93,56.72,56.91,36102.0,49.3002,49.4392,49.2568,49.4218,36102.0
2020-06-03 15:30:00,56.9,57.03,56.79,56.98,44227.0,49.4131,49.526,49.3176,49.4826,44227.0
2020-06-03 15:40:00,56.97,57.03,56.88,56.97,59338.0,49.4739,49.526,49.3957,49.4739,59338.0
2020-06-03 15:50:00,56.97,57.0,56.61,56.62,141085.0,49.4739,49.4999,49.1613,49.1699,141085.0
2020-06-04 09:30:00,56.17,56.35,55.82,56.12,47206.0,48.7792,48.9355,48.4752,48.7357,47206.0
2020-06-04 09:40:00,56.16,56.39,56.07,56.39,21439.0,48.7705,48.9702,48.6923,48.9702,21439.0
2020-06-04 09:50:00,56.4,56.56,56.33,56.43,36618.0,48.9789,49.1178,48.9181,49.0049,36618.0
2020-06-04 10:00:00,56.46,56.76,56.46,56.7,30824.0,49.031,49.2915,49.031,49.2394,30824.0
2020-06-04 10:10:00,56.7,56.83,56.65,56.69,52406.0,49.2394,49.3523,49.196,49.2307,52406.0
2020-06-04 10:20:00,56.69,56.9,56.64,56.88,29195.0,49.2307,49.4131,49.1873,49.3957,29195.0
2020-06-04 10:30:00,56.91,57.06,56.9,57.01,18637.0,49.4218,49.552,49.4131,49.5086,18637.0
2020-06-04 10:40:00,57.04,57.08,56.89,57.06,19381.0,49.5347,49.5694,49.4044,49.552,19381.0
2020-06-04 10:50:00,57.05,57.06,56.94,56.97,25631.0,49.5434,49.552,49.4478,49.4739,25631.0
2020-06-04 11:00:00,56.98,57.02,56.93,57.01,22775.0,49.4826,49.5173,49.4392,49.5086,22775.0
2020-06-04 11:10:00,57.0,57.0,56.76,56.8,20921.0,49.4999,49.4999,49.2915,49.3263,20921.0
2020-06-04 11:20:00,56.76,56.9,56.67,56.77,17833.0,49.2915,49.4131,49.2134,49.3002,17833.0
2020-06-04 11:30:00,56.77,56.85,56.74,56.85,11979.0,49.3002,49.3697,49.2742,49.3697,11979.0
2020-06-04 11:40:00,56.87,56.93,56.6,56.61,20294.0,49.387,49.4392,49.1526,49.1613,20294.0
2020-06-04 11:50:00,56.61,56.67,56.54,56.62,16411.0,49.1613,49.2134,49.1005,49.1699,16411.0
2020-06-04 12:00:00,56.6,56.85,56.6,56.85,13427.0,49.1526,49.3697,49.1526,49.3697,13427.0
2020-06-04 12:10:00,56.85,56.89,56.73,56.8,16168.0,49.3697,49.4044,49.2655,49.3263,16168.0
2020-06-04 12:20:00,56.79,56.96,56.75,56.92,16566.0,49.3176,49.4652,49.2828,49.4305,16566.0
2020-06-04 12:30:00,56.91,56.92,56.73,56.87,15056.0,49.4218,49.4305,49.2655,49.387,15056.0
2020-06-04 12:40:00,56.87,56.93,56.74,56.75,16802.0,49.387,49.4392,49.2742,49.2828,16802.0
2020-06-04 12:50:00,56.76,56.78,56.57,56.58,15375.0,49.2915,49.3089,49.1265,49.1352,15375.0
2020-06-04 13:00:00,56.57,56.72,56.55,56.71,16125.0,49.1265,49.2568,49.1092,49.2481,16125.0
2020-06-04 13:10:00,56.72,56.75,56.62,56.66,11713.0,49.2568,49.2828,49.1699,49.2047,11713.0
2020-06-04 13:20:00,56.65,56.66,56.55,56.57,11654.0,49.196,49.2047,49.1092,49.1265,11654.0
2020-06-04 13:30:00,56.58,56.63,56.51,56.59,14232.0,49.1352,49.1786,49.0744,49.1439,14232.0
2020-06-04 13:40:00,56.57,56.71,56.57,56.65,26466.0,49.1265,49.2481,49.1265,49.196,26466.0
2020-06-04 13:50:00,56.64,56.74,56.63,56.73,14264.0,49.1873,49.2742,49.1786,49.2655,14264.0
2020-06-04 14:00:00,56.75,56.75,56.59,56.63,16973.0,49.2828,49.2828,49.1439,49.1786,16973.0
2020-06-04 14:10:00,56.64,56.68,56.59,56.64,17619.0,49.1873,49.222,49.1439,49.1873,17619.0
2020-06-04 14:20:00,56.64,56.69,56.53,56.66,14381.0,49.1873,49.2307,49.0918,49.2047,14381.0
2020-06-04 14:30:00,56.69,56.69,56.42,56.43,15661.0,49.2307,49.2307,48.9963,49.0049,15661.0
2020-06-04 14:40:00,56.42,56.45,56.31,56.45,14686.0,48.9963,49.0223,48.9007,49.0223,14686.0
2020-06-04 14:50:00,56.44,56.53,56.34,56.34,15095.0,49.0136,49.0918,48.9268,48.9268,15095.0
2020-06-04 15:00:00,56.32,56.41,56.18,56.23,20828.0,48.9094,48.9876,48.7878,48.8313,20828.0
2020-06-04 15:10:00,56.23,56.25,55.95,56.02,29255.0,48.8313,48.8486,48.5881,48.6489,29255.0
2020-06-04 15:20:00,56.01,56.13,55.97,56.12,32303.0,48.6402,48.7444,48.6055,48.7357,32303.0
2020-06-04 15:30:00,56.11,56.28,56.09,56.19,39113.0,48.727,48.8747,48.7097,48.7965,39113.0
2020-06-04 15:40:00,56.19,56.2,56.05,56.12,56090.0,48.7965,48.8052,48.6749,48.7357,56090.0
2020-06-04 15:50:00,56.14,56.5,56.07,56.49,166708.0,48.7531,49.0657,48.6923,49.057,166708.0
2020-06-05 09:30:00,57.06,58.37,57.0,58.3,79759.0,49.552,50.6897,49.4999,50.6289,79759.0
2020-06-05 09:40:00,58.29,58.33,57.97,58.02,45515.0,50.6202,50.6549,50.3423,50.3857,45515.0
2020-06-05 09:50:00,58.06,58.1,57.68,57.73,39616.0,50.4205,50.4552,50.0905,50.1339,39616.0
2020-06-05 10:00:00,57.69,58.04,57.61,57.89,37347.0,50.0992,50.4031,50.0297,50.2728,37347.0
2020-06-05 10:10:00,57.91,58.01,57.74,57.97,22214.0,50.2902,50.377,50.1426,50.3423,22214.0
2020-06-05 10:20:00,57.98,58.07,57.82,57.83,34099.0,50.351,50.4292,50.212,50.2207,34099.0
2020-06-05 10:30:00,57.83,58.06,57.8,57.98,15826.0,50.2207,50.4205,50.1947,50.351,15826.0
2020-06-05 10:40:00,57.95,58.02,57.91,57.97,18320.0,50.3249,50.3857,50.2902,50.3423,18320.0
2020-06-05 10:50:00,57.95,57.95,57.8,57.88,20497.0,50.3249,50.3249,50.1947,50.2642,20497.0
2020-06-05 11:00:00,57.91,58.1,57.87,58.01,39890.0,50.2902,50.4552,50.2555,50.377,39890.0
2020-06-05 11:10:00,57.99,58.19,57.99,58.07,45394.0,50.3597,50.5334,50.3597,50.4292,45394.0
2020-06-05 11:20:00,58.08,58.37,58.07,58.37,44696.0,50.4378,50.6897,50.4292,50.6897,44696.0
2020-06-05 11:30:00,58.39,58.46,58.23,58.28,28509.0,50.707,50.7678,50.5681,50.6115,28509.0
2020-06-05 11:40:00,58.27,58.37,58.18,58.37,36602.0,50.6028,50.6897,50.5247,50.6897,36602.0
2020-06-05 11:50:00,58.37,58.49,58.23,58.24,22992.0,50.6897,50.7939,50.5681,50.5768,22992.0
2020-06-05 12:00:00,58.23,58.25,58.09,58.14,19340.0,50.5681,50.5855,50.4465,50.4899,19340.0
2020-06-05 12:10:00,58.14,58.2,57.93,57.97,16643.0,50.4899,50.542,50.3076,50.3423,16643.0
2020-06-05 12:20:00,57.99,58.09,57.95,57.98,29585.0,50.3597,50.4465,50.3249,50.351,29585.0
2020-06-05 12:30:00,57.97,58.12,57.92,58.12,20153.0,50.3423,50.4726,50.2989,50.4726,20153.0
2020-06-05 12:40:00,58.13,58.17,58.02,58.14,14694.0,50.4813,50.516,50.3857,50.4899,14694.0
2020-06-05 12:50:00,58.13,58.16,58.07,58.16,14490.0,50.4813,50.5073,50.4292,50.5073,14490.0
2020-06-05 13:00:00,58.15,58.21,58.11,58.2,25150.0,50.4986,50.5507,50.4639,50.542,25150.0
2020-06-05 13:10:00,58.18,58.24,58.17,58.19,22607.0,50.5247,50.5768,50.516,50.5334,22607.0
2020-06-05 13:20:00,58.21,58.25,58.15,58.2,38078.0,50.5507,50.5855,50.4986,50.542,38078.0
2020-06-05 13:30:00,58.21,58.23,58.04,58.13,12817.0,50.5507,50.5681,50.4031,50.4813,12817.0
2020-06-05 13:40:00,58.12,58.2,58.04,58.04,18049.0,50.4726,50.542,50.4031,50.4031,18049.0
2020-06-05 13:50:00,58.05,58.06,57.89,57.89,11774.0,50.4118,50.4205,50.2728,50.2728,11774.0
2020-06-05 14:00:00,57.92,58.12,57.89,58.1,21901.0,50.2989,50.4726,50.2728,50.4552,21901.0
2020-06-05 14:10:00,58.14,58.18,58.07,58.12,11224.0,50.4899,50.5247,50.4292,50.4726,11224.0
2020-06-05 14:20:00,58.1,58.18,58.07,58.18,10935.0,50.4552,50.5247,50.4292,50.5247,10935.0
2020-06-05 14:30:00,58.19,58.23,57.98,58.05,23976.0,50.5334,50.5681,50.351,50.4118,23976.0
2020-06-05 14:40:00,58.08,58.15,57.91,57.93,17678.0,50.4378,50.4986,50.2902,50.3076,17678.0
2020-06-05 14:50:00,57.94,57.96,57.7,57.73,17540.0,50.3163,50.3336,50.1078,50.1339,17540.0
2020-06-05 15:00:00,57.74,57.76,57.59,57.62,27637.0,50.1426,50.1599,50.0123,50.0384,27637.0
2020-06-05 15:10:00,57.63,57.63,57.49,57.55,17499.0,50.047,50.047,49.9255,49.9776,17499.0
2020-06-05 15:20:00,57.55,57.69,57.45,57.67,20163.0,49.9776,50.0992,49.8907,50.0818,20163.0
2020-06-05 15:30:00,57.65,57.66,57.46,57.49,24998.0,50.0644,50.0731,49.8994,49.9255,24998.0
2020-06-05 15:40:00,57.48,57.51,57.21,57.21,48619.0,49.9168,49.9428,49.6823,49.6823,48619.0
2020-06-05 15:50:00,57.2,57.34,57.1,57.26,137782.0,49.6736,49.7952,49.5868,49.7257,137782.0
2020-06-08 09:30:00,57.06,57.5,56.9,57.47,61966.0,49.552,49.9342,49.4131,49.9081,61966.0
2020-06-08 09:40:00,57.44,58.18,57.43,57.98,63849.0,49.882,50.5247,49.8734,50.351,63849.0
2020-06-08 09:50:00,57.98,58.35,57.92,58.22,37969.0,50.351,50.6723,50.2989,50.5594,37969.0
2020-06-08 10:00:00,58.24,58.8,58.2,58.6,114588.0,50.5768,51.0631,50.542,50.8894,114588.0
2020-06-08 10:10:00,58.59,58.64,58.23,58.33,91525.0,50.8807,50.9242,50.5681,50.6549,91525.0
2020-06-08 10:20:00,58.34,58.46,58.23,58.33,63579.0,50.6636,50.7678,50.5681,50.6549,63579.0
2020-06-08 10:30:00,58.31,58.53,58.2,58.34,37165.0,50.6376,50.8286,50.542,50.6636,37165.0
2020-06-08 10:40:00,58.34,58.62,58.33,58.59,24974.0,50.6636,50.9068,50.6549,50.8807,24974.0
2020-06-08 10:50:00,58.55,58.64,58.49,58.58,25183.0,50.846,50.9242,50.7939,50.872,25183.0
2020-06-08 11:00:00,58.58,58.64,58.41,58.5,24474.0,50.872,50.9242,50.7244,50.8026,24474.0
2020-06-08 11:10:00,58.53,58.55,58.39,58.41,28349.0,50.8286,50.846,50.707,50.7244,28349.0
2020-06-08 11:20:00,58.41,58.52,58.39,58.41,31807.0,50.7244,50.8199,50.707,50.7244,31807.0
2020-06-08 11:30:00,58.4,58.54,58.37,58.43,25042.0,50.7157,50.8373,50.6897,50.7418,25042.0
2020-06-08 11:40:00,58.45,58.59,58.44,58.5,27251.0,50.7592,50.8807,50.7505,50.8026,27251.0
2020-06-08 11:50:00,58.48,58.61,58.48,58.54,47517.0,50.7852,50.8981,50.7852,50.8373,47517.0
2020-06-08 12:00:00,58.51,58.51,58.22,58.45,75593.0,50.8113,50.8113,50.5594,50.7592,75593.0
2020-06-08 12:10:00,58.44,58.47,58.35,58.37,25587.0,50.7505,50.7765,50.6723,50.6897,25587.0
2020-06-08 12:20:00,58.36,58.52,58.36,58.47,26367.0,50.681,50.8199,50.681,50.7765,26367.0
2020-06-08 12:30:00,58.49,58.74,58.49,58.74,23596.0,50.7939,51.011,50.7939,51.011,23596.0
2020-06-08 12:40:00,58.74,58.9,58.72,58.9,30249.0,51.011,51.1499,50.9936,51.1499,30249.0
2020-06-08 12:50:00,58.91,58.98,58.82,58.96,24604.0,51.1586,51.2194,51.0805,51.202,24604.0
2020-06-08 13:00:00,58.96,59.1,58.95,59.06,21323.0,51.202,51.3236,51.1934,51.2889,21323.0
2020-06-08 13:10:00,59.04,59.27,58.95,58.97,53726.0,51.2715,51.4713,51.1934,51.2107,53726.0
2020-06-08 13:20:00,58.95,58.97,58.77,58.8,21967.0,51.1934,51.2107,51.037,51.0631,21967.0
2020-06-08 13:30:00,58.8,59.0,58.79,58.98,22237.0,51.0631,51.2368,51.0544,51.2194,22237.0
2020-06-08 13:40:00,58.94,59.02,58.9,58.98,13831.0,51.1847,51.2541,51.1499,51.2194,13831.0
2020-06-08 13:50:00,58.99,59.01,58.91,58.94,16629.0,51.2281,51.2455,51.1586,51.1847,16629.0
2020-06-08 14:00:00,58.93,59.12,58.83,59.1,23184.0,51.176,51.341,51.0892,51.3236,23184.0
2020-06-08 14:10:00,59.1,59.24,59.05,59.24,16835.0,51.3236,51.4452,51.2802,51.4452,16835.0
2020-06-08 14:20:00,59.22,59.33,59.13,59.33,53495.0,51.4278,51.5234,51.3497,51.5234,53495.0
2020-06-08 14:30:00,59.31,59.35,59.25,59.35,18158.0,51.506,51.5407,51.4539,51.5407,18158.0
2020-06-08 14:40:00,59.34,59.43,59.26,59.34,38370.0,51.532,51.6102,51.4626,51.532,38370.0
2020-06-08 14:50:00,59.33,59.33,59.24,59.24,19735.0,51.5234,51.5234,51.4452,51.4452,19735.0
2020-06-08 15:00:00,59.23,59.29,59.16,59.28,25176.0,51.4365,51.4886,51.3757,51.4799,25176.0
2020-06-08 15:10:00,59.29,59.46,59.23,59.38,44921.0,51.4886,51.6363,51.4365,51.5668,44921.0
2020-06-08 15:20:00,59.39,59.41,59.15,59.21,35086.0,51.5755,51.5928,51.367,51.4191,35086.0
2020-06-08 15:30:00,59.23,59.32,59.13,59.19,42968.0,51.4365,51.5147,51.3497,51.4018,42968.0
2020-06-08 15:40:00,59.17,59.25,59.08,59.15,70429.0,51.3844,51.4539,51.3063,51.367,70429.0
2020-06-08 15:50:00,59.16,59.32,59.16,59.3,119543.0,51.3757,51.5147,51.3757,51.4973,119543.0
2020-06-09 09:30:00,58.68,58.91,58.22,58.22,37094.0,50.9589,51.1586,50.5594,50.5594,37094.0
2020-06-09 09:40:00,58.13,58.22,57.52,57.57,18417.0,50.4813,50.5594,49.9515,49.9949,18417.0
2020-06-09 09:50:00,57.52,57.77,57.28,57.38,34472.0,49.9515,50.1686,49.7431,49.8299,34472.0
2020-06-09 10:00:00,57.4,57.45,57.19,57.35,29058.0,49.8473,49.8907,49.6649,49.8039,29058.0
2020-06-09 10:10:00,57.39,57.41,57.16,57.38,34489.0,49.8386,49.856,49.6389,49.8299,34489.0
2020-06-09 10:20:00,57.39,57.42,57.08,57.24,35127.0,49.8386,49.8647,49.5694,49.7084,35127.0
2020-06-09 10:30:00,57.25,57.32,57.08,57.29,19403.0,49.717,49.7778,49.5694,49.7518,19403.0
2020-06-09 10:40:00,57.29,57.55,57.29,57.52,27618.0,49.7518,49.9776,49.7518,49.9515,27618.0
2020-06-09 10:50:00,57.55,57.98,57.53,57.92,23822.0,49.9776,50.351,49.9602,50.2989,23822.0
2020-06-09 11:00:00,57.9,58.01,57.86,57.91,37550.0,50.2815,50.377,50.2468,50.2902,37550.0
2020-06-09 11:10:00,57.92,58.02,57.89,57.98,19350.0,50.2989,50.3857,50.2728,50.351,19350.0
2020-06-09 11:20:00,58.0,58.17,57.94,58.17,13463.0,50.3684,50.516,50.3163,50.516,13463.0
2020-06-09 11:30:00,58.15,58.18,57.87,57.9,24084.0,50.4986,50.5247,50.2555,50.2815,24084.0
2020-06-09 11:40:00,57.87,57.98,57.8,57.8,36016.0,50.2555,50.351,50.1947,50.1947,36016.0
2020-06-09 11:50:00,57.77,57.78,57.58,57.76,15649.0,50.1686,50.1773,50.0036,50.1599,15649.0
2020-06-09 12:00:00,57.73,57.74,57.56,57.63,10711.0,50.1339,50.1426,49.9863,50.047,10711.0
2020-06-09 12:10:00,57.64,57.7,57.58,57.67,11235.0,50.0557,50.1078,50.0036,50.0818,11235.0
2020-06-09 12:20:00,57.66,57.71,57.57,57.6,11000.0,50.0731,50.1165,49.9949,50.021,11000.0
2020-06-09 12:30:00,57.63,57.64,57.55,57.58,13465.0,50.047,50.0557,49.9776,50.0036,13465.0
2020-06-09 12:40:00,57.57,57.64,57.53,57.57,7178.0,49.9949,50.0557,49.9602,49.9949,7178.0
2020-06-09 12:50:00,57.55,57.71,57.54,57.71,11399.0,49.9776,50.1165,49.9689,50.1165,11399.0
2020-06-09 13:00:00,57.71,57.82,57.61,57.71,16512.0,50.1165,50.212,50.0297,50.1165,16512.0
2020-06-09 13:10:00,57.71,57.73,57.65,57.68,14786.0,50.1165,50.1339,50.0644,50.0905,14786.0
2020-06-09 13:20:00,57.68,57.68,57.49,57.55,29207.0,50.0905,50.0905,49.9255,49.9776,29207.0
2020-06-09 13:30:00,57.55,57.64,57.49,57.6,18013.0,49.9776,50.0557,49.9255,50.021,18013.0
2020-06-09 13:40:00,57.57,57.63,57.46,57.52,14913.0,49.9949,50.047,49.8994,49.9515,14913.0
2020-06-09 13:50:00,57.53,57.53,57.47,57.5,14792.0,49.9602,49.9602,49.9081,49.9342,14792.0
2020-06-09 14:00:00,57.48,57.51,57.37,57.39,27517.0,49.9168,49.9428,49.8213,49.8386,27517.0
2020-06-09 14:10:00,57.39,57.47,57.33,57.36,24410.0,49.8386,49.9081,49.7865,49.8126,24410.0
2020-06-09 14:20:00,57.34,57.41,57.31,57.41,10858.0,49.7952,49.856,49.7692,49.856,10858.0
2020-06-09 14:30:00,57.4,57.59,57.39,57.55,10354.0,49.8473,50.0123,49.8386,49.9776,10354.0
2020-06-09 14:40:00,57.52,57.58,57.48,57.58,11889.0,49.9515,50.0036,49.9168,50.0036,11889.0
2020-06-09 14:50:00,57.57,57.58,57.47,57.52,15063.0,49.9949,50.0036,49.9081,49.9515,15063.0
2020-06-09 15:00:00,57.51,57.53,57.39,57.45,13773.0,49.9428,49.9602,49.8386,49.8907,13773.0
2020-06-09 15:10:00,57.45,57.68,57.43,57.62,34030.0,49.8907,50.0905,49.8734,50.0384,34030.0
2020-06-09 15:20:00,57.61,57.89,57.6,57.88,52538.0,50.0297,50.2728,50.021,50.2642,52538.0
2020-06-09 15:30:00,57.88,57.95,57.67,57.79,45749.0,50.2642,50.3249,50.0818,50.186,45749.0
2020-06-09 15:40:00,57.79,57.91,57.54,57.6,45339.0,50.186,50.2902,49.9689,50.021,45339.0
2020-06-09 15:50:00,57.59,57.69,57.49,57.63,120264.0,50.0123,50.0992,49.9255,50.047,120264.0
2020-06-10 09:30:00,57.92,58.04,57.5,57.6,29727.0,50.2989,50.4031,49.9342,50.021,29727.0
2020-06-10 09:40:00,57.49,57.49,57.15,57.22,14120.0,49.9255,49.9255,49.6302,49.691,14120.0
2020-06-10 09:50:00,57.26,57.26,56.95,57.05,19044.0,49.7257,49.7257,49.4565,49.5434,19044.0
2020-06-10 10:00:00,57.07,57.19,56.82,56.89,14841.0,49.5607,49.6649,49.3436,49.4044,14841.0
2020-06-10 10:10:00,56.87,56.87,56.54,56.55,17268.0,49.387,49.387,49.1005,49.1092,17268.0
2020-06-10 10:20:00,56.52,56.98,56.47,56.66,39554.0,49.0831,49.4826,49.0397,49.2047,39554.0
2020-06-10 10:30:00,56.69,56.8,56.66,56.76,15618.0,49.2307,49.3263,49.2047,49.2915,15618.0
2020-06-10 10:40:00,56.78,56.86,56.58,56.6,16645.0,49.3089,49.3784,49.1352,49.1526,16645.0
2020-06-10 10:50:00,56.55,56.57,56.25,56.27,47282.0,49.1092,49.1265,48.8486,48.866,47282.0
2020-06-10 11:00:00,56.27,56.27,56.05,56.15,64721.0,48.866,48.866,48.6749,48.7618,64721.0
2020-06-10 11:10:00,56.17,56.53,56.11,56.35,52116.0,48.7792,49.0918,48.727,48.9355,52116.0
2020-06-10 11:20:00,56.34,56.34,56.2,56.32,28111.0,48.9268,48.9268,48.8052,48.9094,28111.0
2020-06-10 11:30:00,56.32,56.33,56.1,56.28,30566.0,48.9094,48.9181,48.7184,48.8747,30566.0
2020-06-10 11:40:00,56.28,56.4,56.15,56.18,27584.0,48.8747,48.9789,48.7618,48.7878,27584.0
2020-06-10 11:50:00,56.18,56.18,55.99,56.03,29165.0,48.7878,48.7878,48.6228,48.6576,29165.0
2020-06-10 12:00:00,56.04,56.14,55.98,56.02,22582.0,48.6663,48.7531,48.6142,48.6489,22582.0
2020-06-10 12:10:00,56.03,56.2,55.98,56.01,49528.0,48.6576,48.8052,48.6142,48.6402,49528.0
2020-06-10 12:20:00,55.99,56.04,55.84,55.84,44430.0,48.6228,48.6663,48.4926,48.4926,44430.0
2020-06-10 12:30:00,55.84,56.03,55.83,56.02,35705.0,48.4926,48.6576,48.4839,48.6489,35705.0
2020-06-10 12:40:00,56.01,56.01,55.85,55.89,28436.0,48.6402,48.6402,48.5013,48.536,28436.0
2020-06-10 12:50:00,55.89,55.89,55.76,55.8,32186.0,48.536,48.536,48.4231,48.4578,32186.0
2020-06-10 13:00:00,55.8,55.81,55.59,55.73,35764.0,48.4578,48.4665,48.2755,48.397,35764.0
2020-06-10 13:10:00,55.73,55.74,55.58,55.68,30692.0,48.397,48.4057,48.2668,48.3536,30692.0
2020-06-10 13:20:00,55.68,55.73,55.56,55.57,27477.0,48.3536,48.397,48.2494,48.2581,27477.0
2020-06-10 13:30:00,55.58,55.64,55.53,55.62,29406.0,48.2668,48.3189,48.2234,48.3015,29406.0
2020-06-10 13:40:00,55.61,55.64,55.5,55.61,25995.0,48.2928,48.3189,48.1973,48.2928,25995.0
2020-06-10 13:50:00,55.61,55.67,55.38,55.41,25268.0,48.2928,48.3449,48.0931,48.1192,25268.0
2020-06-10 14:00:00,55.42,56.02,55.41,55.8,22448.0,48.1278,48.6489,48.1192,48.4578,22448.0
2020-06-10 14:10:00,55.86,56.05,55.8,56.03,15483.0,48.5099,48.6749,48.4578,48.6576,15483.0
2020-06-10 14:20:00,56.02,56.05,55.89,56.02,23851.0,48.6489,48.6749,48.536,48.6489,23851.0
2020-06-10 14:30:00,56.05,56.07,55.79,55.79,55610.0,48.6749,48.6923,48.4492,48.4492,55610.0
2020-06-10 14:40:00,55.76,55.94,55.61,55.71,49811.0,48.4231,48.5794,48.2928,48.3797,49811.0
2020-06-10 14:50:00,55.71,55.74,55.44,55.57,43902.0,48.3797,48.4057,48.1452,48.2581,43902.0
2020-06-10 15:00:00,55.56,55.71,55.41,55.69,39092.0,48.2494,48.3797,48.1192,48.3623,39092.0
2020-06-10 15:10:00,55.68,55.83,55.62,55.82,39149.0,48.3536,48.4839,48.3015,48.4752,39149.0
2020-06-10 15:20:00,55.81,56.07,55.69,56.05,40377.0,48.4665,48.6923,48.3623,48.6749,40377.0
2020-06-10 15:30:00,56.05,56.11,55.76,55.86,49408.0,48.6749,48.727,48.4231,48.5099,49408.0
2020-06-10 15:40:00,55.85,55.89,55.49,55.66,73932.0,48.5013,48.536,48.1886,48.3363,73932.0
2020-06-10 15:50:00,55.62,55.7,55.44,55.46,201723.0,48.3015,48.371,48.1452,48.1626,201723.0
2020-06-11 09:30:00,54.1,54.28,53.83,53.89,65583.0,46.9815,47.1378,46.7471,46.7992,65583.0
2020-06-11 09:40:00,53.83,54.21,53.68,54.05,43627.0,46.7471,47.077,46.6168,46.9381,43627.0
2020-06-11 09:50:00,54.01,54.48,54.01,54.22,36068.0,46.9034,47.3115,46.9034,47.0857,36068.0
2020-06-11 10:00:00,54.22,54.27,53.68,53.8,35041.0,47.0857,47.1292,46.6168,46.721,35041.0
2020-06-11 10:10:00,53.79,53.96,53.48,53.48,41345.0,46.7123,46.8599,46.4431,46.4431,41345.0
2020-06-11 10:20:00,53.53,53.75,53.39,53.4,19525.0,46.4865,46.6776,46.3649,46.3736,19525.0
2020-06-11 10:30:00,53.4,53.78,53.37,53.69,26868.0,46.3736,46.7036,46.3476,46.6255,26868.0
2020-06-11 10:40:00,53.63,53.75,53.41,53.41,26907.0,46.5734,46.6776,46.3823,46.3823,26907.0
2020-06-11 10:50:00,53.44,53.62,53.43,53.57,18057.0,46.4084,46.5647,46.3997,46.5213,18057.0
2020-06-11 11:00:00,53.59,53.68,53.45,53.47,19924.0,46.5386,46.6168,46.4171,46.4344,19924.0
2020-06-11 11:10:00,53.46,53.78,53.46,53.78,18338.0,46.4257,46.7036,46.4257,46.7036,18338.0
2020-06-11 11:20:00,53.77,53.77,53.47,53.48,12641.0,46.6949,46.6949,46.4344,46.4431,12641.0
2020-06-11 11:30:00,53.49,53.63,53.49,53.56,19765.0,46.4518,46.5734,46.4518,46.5126,19765.0
2020-06-11 11:40:00,53.56,53.61,53.39,53.41,21084.0,46.5126,46.556,46.3649,46.3823,21084.0
2020-06-11 11:50:00,53.37,53.52,53.36,53.52,15563.0,46.3476,46.4778,46.3389,46.4778,15563.0
2020-06-11 12:00:00,53.51,53.69,53.46,53.46,22889.0,46.4692,46.6255,46.4257,46.4257,22889.0
2020-06-11 12:10:00,53.47,53.53,53.28,53.37,22939.0,46.4344,46.4865,46.2694,46.3476,22939.0
2020-06-11 12:20:00,53.36,53.4,53.16,53.26,30391.0,46.3389,46.3736,46.1652,46.2521,30391.0
2020-06-11 12:30:00,53.28,53.74,53.28,53.52,25937.0,46.2694,46.6689,46.2694,46.4778,25937.0
2020-06-11 12:40:00,53.49,53.56,53.22,53.25,12847.0,46.4518,46.5126,46.2173,46.2434,12847.0
2020-06-11 12:50:00,53.23,53.26,53.04,53.17,20203.0,46.226,46.2521,46.061,46.1739,20203.0
2020-06-11 13:00:00,53.14,53.31,53.13,53.21,14015.0,46.1478,46.2955,46.1392,46.2086,14015.0
2020-06-11 13:10:00,53.21,53.34,53.09,53.2,17387.0,46.2086,46.3215,46.1044,46.1999,17387.0
2020-06-11 13:20:00,53.22,53.3,53.06,53.08,11196.0,46.2173,46.2868,46.0784,46.0957,11196.0
2020-06-11 13:30:00,53.06,53.2,52.91,52.91,23209.0,46.0784,46.1999,45.9481,45.9481,23209.0
2020-06-11 13:40:00,52.93,52.95,52.78,52.92,12466.0,45.9655,45.9828,45.8352,45.9568,12466.0
2020-06-11 13:50:00,52.9,52.99,52.78,52.97,18821.0,45.9394,46.0176,45.8352,46.0002,18821.0
2020-06-11 14:00:00,52.96,52.96,52.67,52.75,13192.0,45.9915,45.9915,45.7397,45.8092,13192.0
2020-06-11 14:10:00,52.74,52.78,52.57,52.6,18868.0,45.8005,45.8352,45.6528,45.6789,18868.0
2020-06-11 14:20:00,52.61,52.9,52.56,52.82,14123.0,45.6876,45.9394,45.6442,45.8699,14123.0
2020-06-11 14:30:00,52.82,52.83,52.54,52.61,18467.0,45.8699,45.8786,45.6268,45.6876,18467.0
2020-06-11 14:40:00,52.65,52.65,52.45,52.54,19824.0,45.7223,45.7223,45.5486,45.6268,19824.0
2020-06-11 14:50:00,52.52,52.55,52.18,52.32,24093.0,45.6094,45.6355,45.3142,45.4357,24093.0
2020-06-11 15:00:00,52.26,52.57,52.22,52.52,21461.0,45.3836,45.6528,45.3489,45.6094,21461.0
2020-06-11 15:10:00,52.49,52.59,52.29,52.41,27487.0,45.5834,45.6702,45.4097,45.5139,27487.0
2020-06-11 15:20:00,52.45,52.46,52.24,52.32,26552.0,45.5486,45.5573,45.3663,45.4357,26552.0
2020-06-11 15:30:00,52.29,52.53,52.12,52.49,50803.0,45.4097,45.6181,45.2621,45.5834,50803.0
2020-06-11 15:40:00,52.46,52.85,52.46,52.67,47078.0,45.5573,45.896,45.5573,45.7397,47078.0
2020-06-11 15:50:00,52.66,52.75,52.48,52.5,148199.0,45.731,45.8092,45.5747,45.5921,148199.0
2020-06-12 09:30:00,54.0,54.3,53.77,54.29,34295.0,46.8947,47.1552,46.6949,47.1465,34295.0
2020-06-12 09:40:00,54.3,54.4,54.0,54.0,24951.0,47.1552,47.242,46.8947,46.8947,24951.0
2020-06-12 09:50:00,54.03,54.18,53.62,53.67,21635.0,46.9207,47.051,46.5647,46.6081,21635.0
2020-06-12 10:00:00,53.72,53.98,53.58,53.6,24919.0,46.6515,46.8773,46.5299,46.5473,24919.0
2020-06-12 10:10:00,53.6,53.62,53.42,53.47,26223.0,46.5473,46.5647,46.391,46.4344,26223.0
2020-06-12 10:20:00,53.48,53.66,53.36,53.42,32965.0,46.4431,46.5994,46.3389,46.391,32965.0
2020-06-12 10:30:00,53.38,53.54,53.26,53.27,27666.0,46.3563,46.4952,46.2521,46.2607,27666.0
2020-06-12 10:40:00,53.29,53.38,53.17,53.31,18483.0,46.2781,46.3563,46.1739,46.2955,18483.0
2020-06-12 10:50:00,53.23,53.23,52.72,52.81,52565.0,46.226,46.226,45.7831,45.8613,52565.0
2020-06-12 11:00:00,52.81,52.82,52.32,52.79,32573.0,45.8613,45.8699,45.4357,45.8439,32573.0
2020-06-12 11:10:00,52.79,52.8,52.42,52.5,20474.0,45.8439,45.8526,45.5226,45.5921,20474.0
2020-06-12 11:20:00,52.43,52.64,52.26,52.54,32632.0,45.5313,45.7136,45.3836,45.6268,32632.0
2020-06-12 11:30:00,52.56,53.0,52.45,52.93,39520.0,45.6442,46.0263,45.5486,45.9655,39520.0
2020-06-12 11:40:00,52.95,52.98,52.74,52.85,28228.0,45.9828,46.0089,45.8005,45.896,28228.0
2020-06-12 11:50:00,52.84,53.09,52.69,53.09,23059.0,45.8873,46.1044,45.7571,46.1044,23059.0
2020-06-12 12:00:00,53.11,53.25,53.07,53.16,12507.0,46.1218,46.2434,46.0871,46.1652,12507.0
2020-06-12 12:10:00,53.16,53.19,53.01,53.19,16687.0,46.1652,46.1913,46.0349,46.1913,16687.0
2020-06-12 12:20:00,53.18,53.18,52.76,52.94,12056.0,46.1826,46.1826,45.8178,45.9742,12056.0
2020-06-12 12:30:00,52.9,52.9,52.75,52.78,7933.0,45.9394,45.9394,45.8092,45.8352,7933.0
2020-06-12 12:40:00,52.8,52.89,52.6,52.64,11471.0,45.8526,45.9307,45.6789,45.7136,11471.0
2020-06-12 12:50:00,52.65,52.89,52.64,52.76,7543.0,45.7223,45.9307,45.7136,45.8178,7543.0
2020-06-12 13:00:00,52.77,52.8,52.49,52.58,10288.0,45.8265,45.8526,45.5834,45.6615,10288.0
2020-06-12 13:10:00,52.56,52.57,52.41,52.51,11385.0,45.6442,45.6528,45.5139,45.6007,11385.0
2020-06-12 13:20:00,52.51,52.6,52.32,52.41,12650.0,45.6007,45.6789,45.4357,45.5139,12650.0
2020-06-12 13:30:00,52.38,52.45,52.09,52.16,15424.0,45.4878,45.5486,45.236,45.2968,15424.0
2020-06-12 13:40:00,52.14,52.28,51.84,51.87,16057.0,45.2794,45.401,45.0189,45.0449,16057.0
2020-06-12 13:50:00,51.87,51.92,51.6,51.65,64384.0,45.0449,45.0884,44.8105,44.8539,64384.0
2020-06-12 14:00:00,51.64,51.91,51.5,51.7,43800.0,44.8452,45.0797,44.7236,44.8973,43800.0
2020-06-12 14:10:00,51.76,52.05,51.75,51.92,15148.0,44.9494,45.2013,44.9407,45.0884,15148.0
2020-06-12 14:20:00,51.92,52.06,51.78,52.01,14164.0,45.0884,45.2099,44.9668,45.1665,14164.0
2020-06-12 14:30:00,52.05,52.42,52.05,52.1,17994.0,45.2013,45.5226,45.2013,45.2447,17994.0
2020-06-12 14:40:00,52.13,52.27,51.94,52.14,19724.0,45.2707,45.3923,45.1057,45.2794,19724.0
2020-06-12 14:50:00,52.16,52.28,52.05,52.27,10072.0,45.2968,45.401,45.2013,45.3923,10072.0
2020-06-12 15:00:00,52.3,52.56,52.3,52.41,20827.0,45.4184,45.6442,45.4184,45.5139,20827.0
2020-06-12 15:10:00,52.44,52.56,52.31,52.46,16839.0,45.5399,45.6442,45.4271,45.5573,16839.0
2020-06-12 15:20:00,52.43,52.46,52.19,52.3,20276.0,45.5313,45.5573,45.3228,45.4184,20276.0
2020-06-12 15:30:00,52.31,52.6,52.22,52.52,50676.0,45.4271,45.6789,45.3489,45.6094,50676.0
2020-06-12 15:40:00,52.54,52.99,52.49,52.98,52294.0,45.6268,46.0176,45.5834,46.0089,52294.0
2020-06-12 15:50:00,52.99,53.14,52.81,52.9,118403.0,46.0176,46.1478,45.8613,45.9394,118403.0
2020-06-15 09:30:00,51.83,51.87,51.25,51.45,77933.0,45.0102,45.0449,44.5065,44.6802,77933.0
2020-06-15 09:40:00,51.4,51.76,51.4,51.7,26997.0,44.6368,44.9494,44.6368,44.8973,26997.0
2020-06-15 09:50:00,51.68,51.95,51.64,51.82,32748.0,44.8799,45.1144,44.8452,45.0015,32748.0
2020-06-15 10:00:00,51.81,52.01,51.55,51.92,28758.0,44.9928,45.1665,44.7671,45.0884,28758.0
2020-06-15 10:10:00,51.91,51.99,51.74,51.87,36016.0,45.0797,45.1492,44.9321,45.0449,36016.0
2020-06-15 10:20:00,51.84,51.88,51.51,51.51,31624.0,45.0189,45.0536,44.7323,44.7323,31624.0
2020-06-15 10:30:00,51.53,51.73,51.38,51.55,27979.0,44.7497,44.9234,44.6194,44.7671,27979.0
2020-06-15 10:40:00,51.47,51.96,51.45,51.92,40665.0,44.6976,45.1231,44.6802,45.0884,40665.0
2020-06-15 10:50:00,51.91,52.15,51.83,51.91,27329.0,45.0797,45.2881,45.0102,45.0797,27329.0
2020-06-15 11:00:00,51.95,52.29,51.91,52.25,28838.0,45.1144,45.4097,45.0797,45.3749,28838.0
2020-06-15 11:10:00,52.2,52.3,52.1,52.24,27227.0,45.3315,45.4184,45.2447,45.3663,27227.0
2020-06-15 11:20:00,52.24,52.33,52.09,52.18,24492.0,45.3663,45.4444,45.236,45.3142,24492.0
2020-06-15 11:30:00,52.2,52.42,52.07,52.23,26346.0,45.3315,45.5226,45.2186,45.3576,26346.0
2020-06-15 11:40:00,52.22,52.43,52.16,52.36,31624.0,45.3489,45.5313,45.2968,45.4705,31624.0
2020-06-15 11:50:00,52.36,52.61,52.36,52.54,28379.0,45.4705,45.6876,45.4705,45.6268,28379.0
2020-06-15 12:00:00,52.52,52.77,52.47,52.67,29040.0,45.6094,45.8265,45.566,45.7397,29040.0
2020-06-15 12:10:00,52.69,52.85,52.61,52.8,23600.0,45.7571,45.896,45.6876,45.8526,23600.0
2020-06-15 12:20:00,52.81,52.85,52.69,52.7,17955.0,45.8613,45.896,45.7571,45.7657,17955.0
2020-06-15 12:30:00,52.69,52.87,52.62,52.87,22021.0,45.7571,45.9134,45.6963,45.9134,22021.0
2020-06-15 12:40:00,52.89,53.0,52.85,52.99,17069.0,45.9307,46.0263,45.896,46.0176,17069.0
2020-06-15 12:50:00,52.99,53.08,52.93,53.07,17672.0,46.0176,46.0957,45.9655,46.0871,17672.0
2020-06-15 13:00:00,53.06,53.27,52.93,53.27,23317.0,46.0784,46.2607,45.9655,46.2607,23317.0
2020-06-15 13:10:00,53.28,53.3,53.14,53.17,20355.0,46.2694,46.2868,46.1478,46.1739,20355.0
2020-06-15 13:20:00,53.17,53.26,53.13,53.21,23100.0,46.1739,46.2521,46.1392,46.2086,23100.0
2020-06-15 13:30:00,53.22,53.28,53.14,53.23,16632.0,46.2173,46.2694,46.1478,46.226,16632.0
2020-06-15 13:40:00,53.22,53.25,52.98,53.02,14970.0,46.2173,46.2434,46.0089,46.0436,14970.0
2020-06-15 13:50:00,53.02,53.21,53.02,53.11,19797.0,46.0436,46.2086,46.0436,46.1218,19797.0
2020-06-15 14:00:00,53.12,53.91,53.12,53.77,42877.0,46.1305,46.8165,46.1305,46.6949,42877.0
2020-06-15 14:10:00,53.79,53.93,53.68,53.9,24990.0,46.7123,46.8339,46.6168,46.8078,24990.0
2020-06-15 14:20:00,53.9,53.93,53.73,53.76,16727.0,46.8078,46.8339,46.6602,46.6863,16727.0
2020-06-15 14:30:00,53.75,53.83,53.46,53.48,16587.0,46.6776,46.7471,46.4257,46.4431,16587.0
2020-06-15 14:40:00,53.49,53.54,53.37,53.46,23487.0,46.4518,46.4952,46.3476,46.4257,23487.0
2020-06-15 14:50:00,53.45,53.49,53.26,53.33,32777.0,46.4171,46.4518,46.2521,46.3128,32777.0
2020-06-15 15:00:00,53.35,53.57,53.3,53.43,24780.0,46.3302,46.5213,46.2868,46.3997,24780.0
2020-06-15 15:10:00,53.44,53.5,53.3,53.32,27177.0,46.4084,46.4605,46.2868,46.3042,27177.0
2020-06-15 15:20:00,53.33,53.41,53.2,53.25,27039.0,46.3128,46.3823,46.1999,46.2434,27039.0
2020-06-15 15:30:00,53.28,53.3,52.99,53.12,41927.0,46.2694,46.2868,46.0176,46.1305,41927.0
2020-06-15 15:40:00,53.13,53.3,53.06,53.22,43823.0,46.1392,46.2868,46.0784,46.2173,43823.0
2020-06-15 15:50:00,53.21,53.48,53.21,53.45,146151.0,46.2086,46.4431,46.2086,46.4171,146151.0
2020-06-16 09:30:00,54.8,55.0,54.4,54.61,44273.0,47.5894,47.7631,47.242,47.4244,44273.0
2020-06-16 09:40:00,54.65,54.78,54.32,54.38,35513.0,47.4592,47.572,47.1726,47.2247,35513.0
2020-06-16 09:50:00,54.41,54.64,54.31,54.55,23186.0,47.2507,47.4505,47.1639,47.3723,23186.0
2020-06-16 10:00:00,54.56,54.78,54.44,54.69,22882.0,47.381,47.572,47.2768,47.4939,22882.0
2020-06-16 10:10:00,54.71,54.89,54.66,54.8,50360.0,47.5113,47.6676,47.4678,47.5894,50360.0
2020-06-16 10:20:00,54.77,54.82,54.62,54.78,31476.0,47.5634,47.6068,47.4331,47.572,31476.0
2020-06-16 10:30:00,54.78,55.04,54.5,54.67,46051.0,47.572,47.7978,47.3289,47.4765,46051.0
2020-06-16 10:40:00,54.63,54.66,54.34,54.58,21253.0,47.4418,47.4678,47.1899,47.3984,21253.0
2020-06-16 10:50:00,54.54,54.54,53.93,53.97,21514.0,47.3636,47.3636,46.8339,46.8686,21514.0
2020-06-16 11:00:00,53.94,54.14,53.61,54.06,14030.0,46.8426,47.0163,46.556,46.9468,14030.0
2020-06-16 11:10:00,54.01,54.31,53.85,54.2,21432.0,46.9034,47.1639,46.7644,47.0684,21432.0
2020-06-16 11:20:00,54.13,54.25,54.02,54.12,34442.0,47.0076,47.1118,46.912,46.9989,34442.0
2020-06-16 11:30:00,54.14,54.33,53.96,54.06,37454.0,47.0163,47.1813,46.8599,46.9468,37454.0
2020-06-16 11:40:00,54.07,54.23,54.03,54.18,34863.0,46.9555,47.0944,46.9207,47.051,34863.0
2020-06-16 11:50:00,54.19,54.24,53.96,53.99,38440.0,47.0597,47.1031,46.8599,46.886,38440.0
2020-06-16 12:00:00,53.96,54.05,53.82,53.92,16468.0,46.8599,46.9381,46.7384,46.8252,16468.0
2020-06-16 12:10:00,53.94,54.13,53.87,54.06,13622.0,46.8426,47.0076,46.7818,46.9468,13622.0
2020-06-16 12:20:00,54.06,54.24,54.06,54.14,23515.0,46.9468,47.1031,46.9468,47.0163,23515.0
2020-06-16 12:30:00,54.14,54.41,54.12,54.31,51750.0,47.0163,47.2507,46.9989,47.1639,51750.0
2020-06-16 12:40:00,54.32,54.43,54.27,54.34,53532.0,47.1726,47.2681,47.1292,47.1899,53532.0
2020-06-16 12:50:00,54.35,54.39,54.26,54.36,28972.0,47.1986,47.2334,47.1205,47.2073,28972.0
2020-06-16 13:00:00,54.36,54.57,54.36,54.49,51827.0,47.2073,47.3897,47.2073,47.3202,51827.0
2020-06-16 13:10:00,54.5,54.54,54.32,54.42,81689.0,47.3289,47.3636,47.1726,47.2594,81689.0
2020-06-16 13:20:00,54.42,54.57,54.41,54.51,41375.0,47.2594,47.3897,47.2507,47.3376,41375.0
2020-06-16 13:30:00,54.52,54.55,54.3,54.39,19770.0,47.3463,47.3723,47.1552,47.2334,19770.0
2020-06-16 13:40:00,54.38,54.64,54.38,54.55,28935.0,47.2247,47.4505,47.2247,47.3723,28935.0
2020-06-16 13:50:00,54.56,54.64,54.44,54.53,18327.0,47.381,47.4505,47.2768,47.3549,18327.0
2020-06-16 14:00:00,54.53,54.76,54.52,54.76,13536.0,47.3549,47.5547,47.3463,47.5547,13536.0
2020-06-16 14:10:00,54.77,54.85,54.74,54.75,33890.0,47.5634,47.6328,47.5373,47.546,33890.0
2020-06-16 14:20:00,54.77,54.8,54.35,54.77,27084.0,47.5634,47.5894,47.1986,47.5634,27084.0
2020-06-16 14:30:00,54.79,54.84,54.7,54.79,27922.0,47.5807,47.6242,47.5026,47.5807,27922.0
2020-06-16 14:40:00,54.79,54.83,54.63,54.71,29250.0,47.5807,47.6155,47.4418,47.5113,29250.0
2020-06-16 14:50:00,54.72,54.74,54.61,54.71,17788.0,47.5199,47.5373,47.4244,47.5113,17788.0
2020-06-16 15:00:00,54.71,54.72,54.38,54.43,26327.0,47.5113,47.5199,47.2247,47.2681,26327.0
2020-06-16 15:10:00,54.41,54.48,54.08,54.14,33081.0,47.2507,47.3115,46.9642,47.0163,33081.0
2020-06-16 15:20:00,54.17,54.52,54.17,54.47,36213.0,47.0423,47.3463,47.0423,47.3028,36213.0
2020-06-16 15:30:00,54.47,54.65,54.44,54.47,83540.0,47.3028,47.4592,47.2768,47.3028,83540.0
2020-06-16 15:40:00,54.47,54.49,54.18,54.32,74227.0,47.3028,47.3202,47.051,47.1726,74227.0
2020-06-16 15:50:00,54.3,54.55,54.17,54.55,166646.0,47.1552,47.3723,47.0423,47.3723,166646.0
2020-06-17 09:30:00,54.51,54.63,54.02,54.12,45991.0,47.3376,47.4418,46.912,46.9989,45991.0
2020-06-17 09:40:00,54.04,54.23,54.01,54.07,27556.0,46.9294,47.0944,46.9034,46.9555,27556.0
2020-06-17 09:50:00,54.06,54.23,53.8,53.98,24458.0,46.9468,47.0944,46.721,46.8773,24458.0
2020-06-17 10:00:00,53.94,54.37,53.9,54.32,16593.0,46.8426,47.216,46.8078,47.1726,16593.0
2020-06-17 10:10:00,54.31,54.34,53.86,53.9,50846.0,47.1639,47.1899,46.7731,46.8078,50846.0
2020-06-17 10:20:00,53.93,53.98,53.79,53.87,22811.0,46.8339,46.8773,46.7123,46.7818,22811.0
2020-06-17 10:30:00,53.93,53.99,53.75,53.97,42912.0,46.8339,46.886,46.6776,46.8686,42912.0
2020-06-17 10:40:00,53.94,54.13,53.82,54.11,18256.0,46.8426,47.0076,46.7384,46.9902,18256.0
2020-06-17 10:50:00,54.09,54.32,54.09,54.16,19852.0,46.9728,47.1726,46.9728,47.0336,19852.0
2020-06-17 11:00:00,54.16,54.16,53.98,54.05,13773.0,47.0336,47.0336,46.8773,46.9381,13773.0
2020-06-17 11:10:00,54.05,54.09,53.81,53.81,13760.0,46.9381,46.9728,46.7297,46.7297,13760.0
2020-06-17 11:20:00,53.86,53.86,53.64,53.66,19584.0,46.7731,46.7731,46.5821,46.5994,19584.0
2020-06-17 11:30:00,53.64,53.8,53.5,53.56,52688.0,46.5821,46.721,46.4605,46.5126,52688.0
2020-06-17 11:40:00,53.56,53.9,53.55,53.77,22639.0,46.5126,46.8078,46.5039,46.6949,22639.0
2020-06-17 11:50:00,53.78,54.15,53.67,54.14,35202.0,46.7036,47.0249,46.6081,47.0163,35202.0
2020-06-17 12:00:00,54.15,54.24,54.11,54.2,23324.0,47.0249,47.1031,46.9902,47.0684,23324.0
2020-06-17 12:10:00,54.21,54.26,54.16,54.21,17485.0,47.077,47.1205,47.0336,47.077,17485.0
2020-06-17 12:20:00,54.24,54.43,54.2,54.41,21813.0,47.1031,47.2681,47.0684,47.2507,21813.0
2020-06-17 12:30:00,54.42,54.53,54.4,54.44,30344.0,47.2594,47.3549,47.242,47.2768,30344.0
2020-06-17 12:40:00,54.44,54.49,54.36,54.43,20511.0,47.2768,47.3202,47.2073,47.2681,20511.0
2020-06-17 12:50:00,54.42,54.43,54.26,54.38,15363.0,47.2594,47.2681,47.1205,47.2247,15363.0
2020-06-17 13:00:00,54.37,54.57,54.37,54.47,24955.0,47.216,47.3897,47.216,47.3028,24955.0
2020-06-17 13:10:00,54.47,54.47,54.3,54.32,18047.0,47.3028,47.3028,47.1552,47.1726,18047.0
2020-06-17 13:20:00,54.31,54.39,54.3,54.39,13199.0,47.1639,47.2334,47.1552,47.2334,13199.0
2020-06-17 13:30:00,54.39,54.51,54.38,54.5,15854.0,47.2334,47.3376,47.2247,47.3289,15854.0
2020-06-17 13:40:00,54.48,54.48,54.31,54.33,16813.0,47.3115,47.3115,47.1639,47.1813,16813.0
2020-06-17 13:50:00,54.32,54.56,54.3,54.44,25342.0,47.1726,47.381,47.1552,47.2768,25342.0
2020-06-17 14:00:00,54.43,54.58,54.32,54.57,18728.0,47.2681,47.3984,47.1726,47.3897,18728.0
2020-06-17 14:10:00,54.57,54.59,54.34,54.34,24494.0,47.3897,47.407,47.1899,47.1899,24494.0
2020-06-17 14:20:00,54.36,54.4,54.3,54.35,11879.0,47.2073,47.242,47.1552,47.1986,11879.0
2020-06-17 14:30:00,54.36,54.36,54.29,54.33,15010.0,47.2073,47.2073,47.1465,47.1813,15010.0
2020-06-17 14:40:00,54.35,54.45,54.23,54.27,22279.0,47.1986,47.2855,47.0944,47.1292,22279.0
2020-06-17 14:50:00,54.27,54.37,54.13,54.14,16550.0,47.1292,47.216,47.0076,47.0163,16550.0
2020-06-17 15:00:00,54.13,54.2,54.05,54.17,23446.0,47.0076,47.0684,46.9381,47.0423,23446.0
2020-06-17 15:10:00,54.16,54.16,54.05,54.12,26336.0,47.0336,47.0336,46.9381,46.9989,26336.0
2020-06-17 15:20:00,54.11,54.14,53.87,53.96,25597.0,46.9902,47.0163,46.7818,46.8599,25597.0
2020-06-17 15:30:00,53.95,54.14,53.92,54.11,41575.0,46.8513,47.0163,46.8252,46.9902,41575.0
2020-06-17 15:40:00,54.11,54.12,53.73,53.76,68064.0,46.9902,46.9989,46.6602,46.6863,68064.0
2020-06-17 15:50:00,53.76,53.91,53.6,53.67,402323.0,46.6863,46.8165,46.5473,46.6081,402323.0
2020-06-18 09:30:00,53.5,53.5,52.84,53.31,34486.0,46.4605,46.4605,45.8873,46.2955,34486.0
2020-06-18 09:40:00,53.28,53.56,53.27,53.52,20774.0,46.2694,46.5126,46.2607,46.4778,20774.0
2020-06-18 09:50:00,53.54,53.6,53.15,53.15,16165.0,46.4952,46.5473,46.1565,46.1565,16165.0
2020-06-18 10:00:00,53.15,53.54,53.09,53.52,29102.0,46.1565,46.4952,46.1044,46.4778,29102.0
2020-06-18 10:10:00,53.5,53.6,53.39,53.49,35689.0,46.4605,46.5473,46.3649,46.4518,35689.0
2020-06-18 10:20:00,53.5,53.52,53.36,53.43,23082.0,46.4605,46.4778,46.3389,46.3997,23082.0
2020-06-18 10:30:00,53.46,53.52,53.25,53.31,19798.0,46.4257,46.4778,46.2434,46.2955,19798.0
2020-06-18 10:40:00,53.32,53.65,53.2,53.63,23850.0,46.3042,46.5907,46.1999,46.5734,23850.0
2020-06-18 10:50:00,53.61,53.63,53.35,53.55,20394.0,46.556,46.5734,46.3302,46.5039,20394.0
2020-06-18 11:00:00,53.53,53.53,53.28,53.41,26405.0,46.4865,46.4865,46.2694,46.3823,26405.0
2020-06-18 11:10:00,53.43,53.52,53.43,53.43,12517.0,46.3997,46.4778,46.3997,46.3997,12517.0
2020-06-18 11:20:00,53.44,53.45,53.31,53.42,25637.0,46.4084,46.4171,46.2955,46.391,25637.0
2020-06-18 11:30:00,53.44,53.58,53.26,53.28,17054.0,46.4084,46.5299,46.2521,46.2694,17054.0
2020-06-18 11:40:00,53.27,53.38,53.25,53.34,16999.0,46.2607,46.3563,46.2434,46.3215,16999.0
2020-06-18 11:50:00,53.31,53.31,53.1,53.12,18576.0,46.2955,46.2955,46.1131,46.1305,18576.0
2020-06-18 12:00:00,53.11,53.23,53.07,53.23,18823.0,46.1218,46.226,46.0871,46.226,18823.0
2020-06-18 12:10:00,53.22,53.24,53.15,53.22,10727.0,46.2173,46.2347,46.1565,46.2173,10727.0
2020-06-18 12:20:00,53.2,53.36,53.2,53.28,13689.0,46.1999,46.3389,46.1999,46.2694,13689.0
2020-06-18 12:30:00,53.29,53.33,53.04,53.06,15904.0,46.2781,46.3128,46.061,46.0784,15904.0
2020-06-18 12:40:00,53.07,53.14,52.97,53.12,26055.0,46.0871,46.1478,46.0002,46.1305,26055.0
2020-06-18 12:50:00,53.13,53.16,53.02,53.04,42505.0,46.1392,46.1652,46.0436,46.061,42505.0
2020-06-18 13:00:00,53.06,53.16,53.05,53.09,36222.0,46.0784,46.1652,46.0697,46.1044,36222.0
2020-06-18 13:10:00,53.1,53.15,53.06,53.13,23385.0,46.1131,46.1565,46.0784,46.1392,23385.0
2020-06-18 13:20:00,53.13,53.22,53.1,53.19,25328.0,46.1392,46.2173,46.1131,46.1913,25328.0
2020-06-18 13:30:00,53.18,53.22,53.14,53.21,19681.0,46.1826,46.2173,46.1478,46.2086,19681.0
2020-06-18 13:40:00,53.2,53.23,53.09,53.12,19698.0,46.1999,46.226,46.1044,46.1305,19698.0
2020-06-18 13:50:00,53.14,53.14,53.09,53.1,22978.0,46.1478,46.1478,46.1044,46.1131,22978.0
2020-06-18 14:00:00,53.1,53.11,52.94,53.0,26725.0,46.1131,46.1218,45.9742,46.0263,26725.0
2020-06-18 14:10:00,53.0,53.02,52.88,52.98,35174.0,46.0263,46.0436,45.9221,46.0089,35174.0
2020-06-18 14:20:00,52.98,53.04,52.93,52.95,29342.0,46.0089,46.061,45.9655,45.9828,29342.0
2020-06-18 14:30:00,52.96,53.04,52.86,52.94,33267.0,45.9915,46.061,45.9047,45.9742,33267.0
2020-06-18 14:40:00,52.94,52.98,52.83,52.87,23162.0,45.9742,46.0089,45.8786,45.9134,23162.0
2020-06-18 14:50:00,52.87,52.92,52.74,52.74,45466.0,45.9134,45.9568,45.8005,45.8005,45466.0
2020-06-18 15:00:00,52.77,52.8,52.68,52.77,36442.0,45.8265,45.8526,45.7484,45.8265,36442.0
2020-06-18 15:10:00,52.77,52.82,52.66,52.82,54450.0,45.8265,45.8699,45.731,45.8699,54450.0
2020-06-18 15:20:00,52.82,52.93,52.79,52.82,58992.0,45.8699,45.9655,45.8439,45.8699,58992.0
2020-06-18 15:30:00,52.82,53.02,52.78,52.95,59713.0,45.8699,46.0436,45.8352,45.9828,59713.0
2020-06-18 15:40:00,52.96,52.97,52.74,52.83,83153.0,45.9915,46.0002,45.8005,45.8786,83153.0
2020-06-18 15:50:00,52.84,53.17,52.82,53.13,211648.0,45.8873,46.1739,45.8699,46.1392,211648.0
2020-06-19 09:30:00,54.14,54.54,53.84,54.54,243936.0,47.0163,47.3636,46.7557,47.3636,243936.0
2020-06-19 09:40:00,54.51,54.78,54.42,54.67,62716.0,47.3376,47.572,47.2594,47.4765,62716.0
2020-06-19 09:50:00,54.67,54.76,53.97,54.04,37209.0,47.4765,47.5547,46.8686,46.9294,37209.0
2020-06-19 10:00:00,54.04,54.05,53.75,53.78,42531.0,46.9294,46.9381,46.6776,46.7036,42531.0
2020-06-19 10:10:00,53.82,53.82,53.61,53.68,66277.0,46.7384,46.7384,46.556,46.6168,66277.0
2020-06-19 10:20:00,53.67,53.82,53.61,53.64,66281.0,46.6081,46.7384,46.556,46.5821,66281.0
2020-06-19 10:30:00,53.64,53.8,53.44,53.73,23611.0,46.5821,46.721,46.4084,46.6602,23611.0
2020-06-19 10:40:00,53.73,53.85,53.6,53.84,17210.0,46.6602,46.7644,46.5473,46.7557,17210.0
2020-06-19 10:50:00,53.86,54.32,53.8,54.3,58623.0,46.7731,47.1726,46.721,47.1552,58623.0
2020-06-19 11:00:00,54.3,54.47,54.3,54.41,45343.0,47.1552,47.3028,47.1552,47.2507,45343.0
2020-06-19 11:10:00,54.41,54.56,54.05,54.05,31643.0,47.2507,47.381,46.9381,46.9381,31643.0
2020-06-19 11:20:00,54.01,54.24,53.99,54.13,23011.0,46.9034,47.1031,46.886,47.0076,23011.0
2020-06-19 11:30:00,54.15,54.19,54.08,54.12,13165.0,47.0249,47.0597,46.9642,46.9989,13165.0
2020-06-19 11:40:00,54.17,54.21,54.12,54.19,13173.0,47.0423,47.077,46.9989,47.0597,13173.0
2020-06-19 11:50:00,54.18,54.19,54.07,54.11,12823.0,47.051,47.0597,46.9555,46.9902,12823.0
2020-06-19 12:00:00,54.12,54.12,53.91,53.95,10692.0,46.9989,46.9989,46.8165,46.8513,10692.0
2020-06-19 12:10:00,53.94,54.03,53.52,53.52,31791.0,46.8426,46.9207,46.4778,46.4778,31791.0
2020-06-19 12:20:00,53.52,53.73,53.45,53.71,16564.0,46.4778,46.6602,46.4171,46.6428,16564.0
2020-06-19 12:30:00,53.75,53.84,53.61,53.61,13655.0,46.6776,46.7557,46.556,46.556,13655.0
2020-06-19 12:40:00,53.57,53.69,53.51,53.68,13591.0,46.5213,46.6255,46.4692,46.6168,13591.0
2020-06-19 12:50:00,53.7,53.8,53.61,53.76,15186.0,46.6342,46.721,46.556,46.6863,15186.0
2020-06-19 13:00:00,53.74,53.82,53.69,53.79,28614.0,46.6689,46.7384,46.6255,46.7123,28614.0
2020-06-19 13:10:00,53.81,53.88,53.69,53.77,21751.0,46.7297,46.7905,46.6255,46.6949,21751.0
2020-06-19 13:20:00,53.76,53.79,53.64,53.72,15791.0,46.6863,46.7123,46.5821,46.6515,15791.0
2020-06-19 13:30:00,53.69,53.71,53.58,53.71,27959.0,46.6255,46.6428,46.5299,46.6428,27959.0
2020-06-19 13:40:00,53.68,53.74,53.54,53.61,14101.0,46.6168,46.6689,46.4952,46.556,14101.0
2020-06-19 13:50:00,53.62,53.66,53.48,53.48,16674.0,46.5647,46.5994,46.4431,46.4431,16674.0
2020-06-19 14:00:00,53.5,53.61,53.32,53.5,34918.0,46.4605,46.556,46.3042,46.4605,34918.0
2020-06-19 14:10:00,53.5,53.53,53.37,53.45,19630.0,46.4605,46.4865,46.3476,46.4171,19630.0
2020-06-19 14:20:00,53.44,53.59,53.42,53.54,17282.0,46.4084,46.5386,46.391,46.4952,17282.0
2020-06-19 14:30:00,53.52,53.83,53.45,53.81,21450.0,46.4778,46.7471,46.4171,46.7297,21450.0
2020-06-19 14:40:00,53.82,53.93,53.75,53.88,38029.0,46.7384,46.8339,46.6776,46.7905,38029.0
2020-06-19 14:50:00,53.89,53.95,53.8,53.92,22664.0,46.7992,46.8513,46.721,46.8252,22664.0
2020-06-19 15:00:00,53.89,53.98,53.83,53.84,24469.0,46.7992,46.8773,46.7471,46.7557,24469.0
2020-06-19 15:10:00,53.85,54.02,53.78,54.02,31620.0,46.7644,46.912,46.7036,46.912,31620.0
2020-06-19 15:20:00,54.03,54.03,53.79,53.79,24229.0,46.9207,46.9207,46.7123,46.7123,24229.0
2020-06-19 15:30:00,53.77,53.87,53.75,53.78,43961.0,46.6949,46.7818,46.6776,46.7036,43961.0
2020-06-19 15:40:00,53.79,53.87,53.41,53.55,111314.0,46.7123,46.7818,46.3823,46.5039,111314.0
2020-06-19 15:50:00,53.55,53.9,53.52,53.81,377451.0,46.5039,46.8078,46.4778,46.7297,377451.0
2020-06-22 09:30:00,53.69,53.69,53.13,53.13,37815.0,46.6255,46.6255,46.1392,46.1392,37815.0
2020-06-22 09:40:00,53.17,53.34,52.95,53.28,18872.0,46.1739,46.3215,45.9828,46.2694,18872.0
2020-06-22 09:50:00,53.26,53.28,53.05,53.1,26120.0,46.2521,46.2694,46.0697,46.1131,26120.0
2020-06-22 10:00:00,53.14,53.37,52.97,53.27,29853.0,46.1478,46.3476,46.0002,46.2607,29853.0
2020-06-22 10:10:00,53.26,53.39,53.2,53.2,11916.0,46.2521,46.3649,46.1999,46.1999,11916.0
2020-06-22 10:20:00,53.16,53.35,53.13,53.32,15781.0,46.1652,46.3302,46.1392,46.3042,15781.0
2020-06-22 10:30:00,53.32,53.32,53.1,53.2,27342.0,46.3042,46.3042,46.1131,46.1999,27342.0
2020-06-22 10:40:00,53.21,53.24,53.14,53.19,14684.0,46.2086,46.2347,46.1478,46.1913,14684.0
2020-06-22 10:50:00,53.21,53.25,52.99,53.0,18753.0,46.2086,46.2434,46.0176,46.0263,18753.0
2020-06-22 11:00:00,52.99,53.08,52.94,53.02,14932.0,46.0176,46.0957,45.9742,46.0436,14932.0
2020-06-22 11:10:00,53.02,53.26,53.01,53.23,14652.0,46.0436,46.2521,46.0349,46.226,14652.0
2020-06-22 11:20:00,53.23,53.26,53.15,53.17,14335.0,46.226,46.2521,46.1565,46.1739,14335.0
2020-06-22 11:30:00,53.19,53.29,53.13,53.25,11039.0,46.1913,46.2781,46.1392,46.2434,11039.0
2020-06-22 11:40:00,53.26,53.33,53.24,53.25,7569.0,46.2521,46.3128,46.2347,46.2434,7569.0
2020-06-22 11:50:00,53.3,53.34,53.15,53.21,10414.0,46.2868,46.3215,46.1565,46.2086,10414.0
2020-06-22 12:00:00,53.22,53.48,53.22,53.45,12864.0,46.2173,46.4431,46.2173,46.4171,12864.0
2020-06-22 12:10:00,53.45,53.63,53.45,53.55,10730.0,46.4171,46.5734,46.4171,46.5039,10730.0
2020-06-22 12:20:00,53.55,53.63,53.5,53.57,10321.0,46.5039,46.5734,46.4605,46.5213,10321.0
2020-06-22 12:30:00,53.57,53.64,53.55,53.64,5829.0,46.5213,46.5821,46.5039,46.5821,5829.0
2020-06-22 12:40:00,53.65,53.79,53.62,53.77,9534.0,46.5907,46.7123,46.5647,46.6949,9534.0
2020-06-22 12:50:00,53.77,53.82,53.68,53.68,10400.0,46.6949,46.7384,46.6168,46.6168,10400.0
2020-06-22 13:00:00,53.71,53.88,53.7,53.86,9118.0,46.6428,46.7905,46.6342,46.7731,9118.0
2020-06-22 13:10:00,53.85,53.87,53.72,53.77,19518.0,46.7644,46.7818,46.6515,46.6949,19518.0
2020-06-22 13:20:00,53.78,53.81,53.69,53.72,10673.0,46.7036,46.7297,46.6255,46.6515,10673.0
2020-06-22 13:30:00,53.74,53.85,53.72,53.8,11900.0,46.6689,46.7644,46.6515,46.721,11900.0
2020-06-22 13:40:00,53.81,53.92,53.79,53.91,8588.0,46.7297,46.8252,46.7123,46.8165,8588.0
2020-06-22 13:50:00,53.9,53.92,53.82,53.85,11809.0,46.8078,46.8252,46.7384,46.7644,11809.0
2020-06-22 14:00:00,53.86,53.88,53.72,53.79,15468.0,46.7731,46.7905,46.6515,46.7123,15468.0
2020-06-22 14:10:00,53.78,53.81,53.71,53.77,8118.0,46.7036,46.7297,46.6428,46.6949,8118.0
2020-06-22 14:20:00,53.75,53.86,53.74,53.83,10205.0,46.6776,46.7731,46.6689,46.7471,10205.0
2020-06-22 14:30:00,53.85,53.87,53.78,53.86,7085.0,46.7644,46.7818,46.7036,46.7731,7085.0
2020-06-22 14:40:00,53.86,53.86,53.77,53.84,10313.0,46.7731,46.7731,46.6949,46.7557,10313.0
2020-06-22 14:50:00,53.81,53.95,53.8,53.91,17856.0,46.7297,46.8513,46.721,46.8165,17856.0
2020-06-22 15:00:00,53.92,53.94,53.84,53.88,16958.0,46.8252,46.8426,46.7557,46.7905,16958.0
2020-06-22 15:10:00,53.89,53.92,53.7,53.76,22595.0,46.7992,46.8252,46.6342,46.6863,22595.0
2020-06-22 15:20:00,53.75,53.76,53.6,53.69,15065.0,46.6776,46.6863,46.5473,46.6255,15065.0
2020-06-22 15:30:00,53.71,53.76,53.63,53.67,23775.0,46.6428,46.6863,46.5734,46.6081,23775.0
2020-06-22 15:40:00,53.68,53.79,53.61,53.66,28142.0,46.6168,46.7123,46.556,46.5994,28142.0
2020-06-22 15:50:00,53.63,53.84,53.6,53.8,90626.0,46.5734,46.7557,46.5473,46.721,90626.0
2020-06-23 09:30:00,54.29,54.29,53.96,54.05,26822.0,47.1465,47.1465,46.8599,46.9381,26822.0
2020-06-23 09:40:00,54.1,54.35,54.0,54.07,29915.0,46.9815,47.1986,46.8947,46.9555,29915.0
2020-06-23 09:50:00,54.07,54.09,53.89,54.01,14827.0,46.9555,46.9728,46.7992,46.9034,14827.0
2020-06-23 10:00:00,54.03,54.11,53.82,53.97,19323.0,46.9207,46.9902,46.7384,46.8686,19323.0
2020-06-23 10:10:00,53.97,54.02,53.88,53.98,19557.0,46.8686,46.912,46.7905,46.8773,19557.0
2020-06-23 10:20:00,53.95,53.99,53.84,53.95,22447.0,46.8513,46.886,46.7557,46.8513,22447.0
2020-06-23 10:30:00,53.96,53.98,53.74,53.83,19301.0,46.8599,46.8773,46.6689,46.7471,19301.0
2020-06-23 10:40:00,53.87,53.94,53.65,53.77,20401.0,46.7818,46.8426,46.5907,46.6949,20401.0
2020-06-23 10:50:00,53.77,53.94,53.75,53.94,10710.0,46.6949,46.8426,46.6776,46.8426,10710.0
2020-06-23 11:00:00,53.96,54.11,53.88,54.11,16658.0,46.8599,46.9902,46.7905,46.9902,16658.0
2020-06-23 11:10:00,54.11,54.31,54.1,54.21,17798.0,46.9902,47.1639,46.9815,47.077,17798.0
2020-06-23 11:20:00,54.21,54.39,54.18,54.31,12781.0,47.077,47.2334,47.051,47.1639,12781.0
2020-06-23 11:30:00,54.34,54.35,54.25,54.31,9783.0,47.1899,47.1986,47.1118,47.1639,9783.0
2020-06-23 11:40:00,54.31,54.38,54.13,54.13,14822.0,47.1639,47.2247,47.0076,47.0076,14822.0
2020-06-23 11:50:00,54.14,54.19,54.01,54.18,13214.0,47.0163,47.0597,46.9034,47.051,13214.0
2020-06-23 12:00:00,54.19,54.24,54.0,54.0,35944.0,47.0597,47.1031,46.8947,46.8947,35944.0
2020-06-23 12:10:00,54.0,54.15,53.98,54.07,9204.0,46.8947,47.0249,46.8773,46.9555,9204.0
2020-06-23 12:20:00,54.07,54.15,53.99,54.09,12180.0,46.9555,47.0249,46.886,46.9728,12180.0
2020-06-23 12:30:00,54.12,54.28,54.07,54.12,12371.0,46.9989,47.1378,46.9555,46.9989,12371.0
2020-06-23 12:40:00,54.14,54.23,54.09,54.22,10565.0,47.0163,47.0944,46.9728,47.0857,10565.0
2020-06-23 12:50:00,54.19,54.3,54.17,54.22,10093.0,47.0597,47.1552,47.0423,47.0857,10093.0
2020-06-23 13:00:00,54.22,54.34,54.21,54.31,9521.0,47.0857,47.1899,47.077,47.1639,9521.0
2020-06-23 13:10:00,54.33,54.33,54.21,54.33,16105.0,47.1813,47.1813,47.077,47.1813,16105.0
2020-06-23 13:20:00,54.33,54.4,54.26,54.36,22488.0,47.1813,47.242,47.1205,47.2073,22488.0
2020-06-23 13:30:00,54.35,54.46,54.33,54.44,12502.0,47.1986,47.2942,47.1813,47.2768,12502.0
2020-06-23 13:40:00,54.46,54.52,54.43,54.51,10945.0,47.2942,47.3463,47.2681,47.3376,10945.0
2020-06-23 13:50:00,54.5,54.53,54.38,54.46,11360.0,47.3289,47.3549,47.2247,47.2942,11360.0
2020-06-23 14:00:00,54.46,54.46,54.25,54.31,13088.0,47.2942,47.2942,47.1118,47.1639,13088.0
2020-06-23 14:10:00,54.3,54.34,54.28,54.3,6160.0,47.1552,47.1899,47.1378,47.1552,6160.0
2020-06-23 14:20:00,54.32,54.43,54.32,54.37,7547.0,47.1726,47.2681,47.1726,47.216,7547.0
2020-06-23 14:30:00,54.38,54.42,54.3,54.31,7797.0,47.2247,47.2594,47.1552,47.1639,7797.0
2020-06-23 14:40:00,54.29,54.3,53.88,53.89,44856.0,47.1465,47.1552,46.7905,46.7992,44856.0
2020-06-23 14:50:00,53.89,54.07,53.85,54.04,19272.0,46.7992,46.9555,46.7644,46.9294,19272.0
2020-06-23 15:00:00,54.02,54.02,53.85,53.86,26898.0,46.912,46.912,46.7644,46.7731,26898.0
2020-06-23 15:10:00,53.87,53.9,53.77,53.83,28108.0,46.7818,46.8078,46.6949,46.7471,28108.0
2020-06-23 15:20:00,53.82,53.84,53.71,53.76,33473.0,46.7384,46.7557,46.6428,46.6863,33473.0
2020-06-23 15:30:00,53.75,53.78,53.68,53.72,42045.0,46.6776,46.7036,46.6168,46.6515,42045.0
2020-06-23 15:40:00,53.72,53.8,53.6,53.63,51676.0,46.6515,46.721,46.5473,46.5734,51676.0
2020-06-23 15:50:00,53.64,53.64,53.41,53.47,166296.0,46.5821,46.5821,46.3823,46.4344,166296.0
2020-06-24 09:30:00,53.0,53.58,52.88,53.51,64445.0,46.0263,46.5299,45.9221,46.4692,64445.0
2020-06-24 09:40:00,53.51,53.56,53.0,53.01,52882.0,46.4692,46.5126,46.0263,46.0349,52882.0
2020-06-24 09:50:00,53.01,53.06,52.72,53.0,80958.0,46.0349,46.0784,45.7831,46.0263,80958.0
2020-06-24 10:00:00,52.99,53.0,52.59,52.72,61613.0,46.0176,46.0263,45.6702,45.7831,61613.0
2020-06-24 10:10:00,52.75,52.97,52.68,52.85,37997.0,45.8092,46.0002,45.7484,45.896,37997.0
2020-06-24 10:20:00,52.86,52.91,52.75,52.88,39040.0,45.9047,45.9481,45.8092,45.9221,39040.0
2020-06-24 10:30:00,52.85,52.87,52.33,52.38,34233.0,45.896,45.9134,45.4444,45.4878,34233.0
2020-06-24 10:40:00,52.38,52.45,52.17,52.39,41432.0,45.4878,45.5486,45.3055,45.4965,41432.0
2020-06-24 10:50:00,52.42,52.44,52.22,52.23,31263.0,45.5226,45.5399,45.3489,45.3576,31263.0
2020-06-24 11:00:00,52.23,52.35,52.09,52.11,50098.0,45.3576,45.4618,45.236,45.2534,50098.0
2020-06-24 11:10:00,52.14,52.29,52.01,52.1,32966.0,45.2794,45.4097,45.1665,45.2447,32966.0
2020-06-24 11:20:00,52.11,52.17,52.03,52.16,25433.0,45.2534,45.3055,45.1839,45.2968,25433.0
2020-06-24 11:30:00,52.16,52.23,52.01,52.02,15093.0,45.2968,45.3576,45.1665,45.1752,15093.0
2020-06-24 11:40:00,52.02,52.02,51.61,51.63,50235.0,45.1752,45.1752,44.8192,44.8365,50235.0
2020-06-24 11:50:00,51.65,51.87,51.65,51.79,28003.0,44.8539,45.0449,44.8539,44.9755,28003.0
2020-06-24 12:00:00,51.78,52.13,51.77,51.85,30535.0,44.9668,45.2707,44.9581,45.0276,30535.0
2020-06-24 12:10:00,51.88,52.04,51.85,52.0,21308.0,45.0536,45.1926,45.0276,45.1578,21308.0
2020-06-24 12:20:00,52.0,52.02,51.69,51.69,26967.0,45.1578,45.1752,44.8886,44.8886,26967.0
2020-06-24 12:30:00,51.7,51.79,51.61,51.74,19967.0,44.8973,44.9755,44.8192,44.9321,19967.0
2020-06-24 12:40:00,51.74,51.92,51.72,51.81,27836.0,44.9321,45.0884,44.9147,44.9928,27836.0
2020-06-24 12:50:00,51.78,52.18,51.67,52.17,28377.0,44.9668,45.3142,44.8713,45.3055,28377.0
2020-06-24 13:00:00,52.15,52.24,51.9,51.98,30781.0,45.2881,45.3663,45.071,45.1405,30781.0
2020-06-24 13:10:00,51.97,52.08,51.86,51.98,15306.0,45.1318,45.2273,45.0363,45.1405,15306.0
2020-06-24 13:20:00,51.96,51.96,51.8,51.82,22153.0,45.1231,45.1231,44.9842,45.0015,22153.0
2020-06-24 13:30:00,51.81,51.81,51.58,51.66,28137.0,44.9928,44.9928,44.7931,44.8626,28137.0
2020-06-24 13:40:00,51.64,51.79,51.57,51.77,17717.0,44.8452,44.9755,44.7844,44.9581,17717.0
2020-06-24 13:50:00,51.79,52.0,51.76,51.97,21876.0,44.9755,45.1578,44.9494,45.1318,21876.0
2020-06-24 14:00:00,51.97,52.02,51.75,51.95,35528.0,45.1318,45.1752,44.9407,45.1144,35528.0
2020-06-24 14:10:00,51.95,52.08,51.86,51.97,29308.0,45.1144,45.2273,45.0363,45.1318,29308.0
2020-06-24 14:20:00,51.97,52.1,51.92,52.08,21549.0,45.1318,45.2447,45.0884,45.2273,21549.0
2020-06-24 14:30:00,52.05,52.14,52.0,52.12,13849.0,45.2013,45.2794,45.1578,45.2621,13849.0
2020-06-24 14:40:00,52.12,52.15,51.99,52.07,17106.0,45.2621,45.2881,45.1492,45.2186,17106.0
2020-06-24 14:50:00,52.08,52.08,51.88,51.9,27355.0,45.2273,45.2273,45.0536,45.071,27355.0
2020-06-24 15:00:00,51.91,52.07,51.89,52.01,48633.0,45.0797,45.2186,45.0623,45.1665,48633.0
2020-06-24 15:10:00,52.01,52.29,51.96,52.26,41739.0,45.1665,45.4097,45.1231,45.3836,41739.0
2020-06-24 15:20:00,52.26,52.37,52.17,52.28,36434.0,45.3836,45.4792,45.3055,45.401,36434.0
2020-06-24 15:30:00,52.27,52.31,52.14,52.21,30339.0,45.3923,45.4271,45.2794,45.3402,30339.0
2020-06-24 15:40:00,52.21,52.43,52.17,52.31,44466.0,45.3402,45.5313,45.3055,45.4271,44466.0
2020-06-24 15:50:00,52.3,52.3,51.92,51.99,162893.0,45.4184,45.4184,45.0884,45.1492,162893.0
2020-06-25 09:30:00,51.66,51.82,51.3,51.75,44006.0,44.8626,45.0015,44.5499,44.9407,44006.0
2020-06-25 09:40:00,51.68,51.88,51.52,51.8,22213.0,44.8799,45.0536,44.741,44.9842,22213.0
2020-06-25 09:50:00,51.83,52.0,51.73,51.94,29395.0,45.0102,45.1578,44.9234,45.1057,29395.0
2020-06-25 10:00:00,51.95,52.16,51.94,52.02,22236.0,45.1144,45.2968,45.1057,45.1752,22236.0
2020-06-25 10:10:00,52.04,52.31,51.83,51.91,36117.0,45.1926,45.4271,45.0102,45.0797,36117.0
2020-06-25 10:20:00,51.91,52.0,51.58,51.63,66168.0,45.0797,45.1578,44.7931,44.8365,66168.0
2020-06-25 10:30:00,51.61,51.62,51.36,51.37,108929.0,44.8192,44.8278,44.6021,44.6107,108929.0
2020-06-25 10:40:00,51.38,51.53,51.27,51.46,37142.0,44.6194,44.7497,44.5239,44.6889,37142.0
2020-06-25 10:50:00,51.47,51.51,51.31,51.48,19386.0,44.6976,44.7323,44.5586,44.7063,19386.0
2020-06-25 11:00:00,51.45,51.48,51.29,51.35,12512.0,44.6802,44.7063,44.5413,44.5934,12512.0
2020-06-25 11:10:00,51.36,51.55,51.29,51.5,19435.0,44.6021,44.7671,44.5413,44.7236,19435.0
2020-06-25 11:20:00,51.5,51.53,51.43,51.5,17189.0,44.7236,44.7497,44.6628,44.7236,17189.0
2020-06-25 11:30:00,51.5,51.56,51.31,51.39,22644.0,44.7236,44.7757,44.5586,44.6281,22644.0
2020-06-25 11:40:00,51.39,51.46,51.3,51.44,19661.0,44.6281,44.6889,44.5499,44.6715,19661.0
2020-06-25 11:50:00,51.46,51.55,51.41,51.5,15874.0,44.6889,44.7671,44.6455,44.7236,15874.0
2020-06-25 12:00:00,51.51,51.64,51.5,51.52,33172.0,44.7323,44.8452,44.7236,44.741,33172.0
2020-06-25 12:10:00,51.52,51.61,51.48,51.51,29824.0,44.741,44.8192,44.7063,44.7323,29824.0
2020-06-25 12:20:00,51.52,51.56,51.43,51.46,28158.0,44.741,44.7757,44.6628,44.6889,28158.0
2020-06-25 12:30:00,51.47,51.58,51.38,51.48,20236.0,44.6976,44.7931,44.6194,44.7063,20236.0
2020-06-25 12:40:00,51.48,51.62,51.48,51.54,20967.0,44.7063,44.8278,44.7063,44.7584,20967.0
2020-06-25 12:50:00,51.53,51.53,51.41,51.49,40063.0,44.7497,44.7497,44.6455,44.7149,40063.0
2020-06-25 13:00:00,51.47,51.52,51.43,51.46,12692.0,44.6976,44.741,44.6628,44.6889,12692.0
2020-06-25 13:10:00,51.47,51.55,51.46,51.52,22023.0,44.6976,44.7671,44.6889,44.741,22023.0
2020-06-25 13:20:00,51.52,51.6,51.49,51.52,20355.0,44.741,44.8105,44.7149,44.741,20355.0
2020-06-25 13:30:00,51.53,51.63,51.48,51.62,22159.0,44.7497,44.8365,44.7063,44.8278,22159.0
2020-06-25 13:40:00,51.61,51.64,51.51,51.55,20278.0,44.8192,44.8452,44.7323,44.7671,20278.0
2020-06-25 13:50:00,51.54,51.57,51.48,51.52,17510.0,44.7584,44.7844,44.7063,44.741,17510.0
2020-06-25 14:00:00,51.52,51.56,51.45,51.5,29590.0,44.741,44.7757,44.6802,44.7236,29590.0
2020-06-25 14:10:00,51.5,51.56,51.48,51.51,21071.0,44.7236,44.7757,44.7063,44.7323,21071.0
2020-06-25 14:20:00,51.51,51.51,51.35,51.35,35826.0,44.7323,44.7323,44.5934,44.5934,35826.0
2020-06-25 14:30:00,51.35,51.35,51.17,51.19,30882.0,44.5934,44.5934,44.4371,44.4544,30882.0
2020-06-25 14:40:00,51.19,51.36,51.18,51.34,31902.0,44.4544,44.6021,44.4457,44.5847,31902.0
2020-06-25 14:50:00,51.33,51.45,51.28,51.35,24653.0,44.576,44.6802,44.5326,44.5934,24653.0
2020-06-25 15:00:00,51.35,51.63,51.31,51.56,36376.0,44.5934,44.8365,44.5586,44.7757,36376.0
2020-06-25 15:10:00,51.57,51.72,51.52,51.67,29457.0,44.7844,44.9147,44.741,44.8713,29457.0
2020-06-25 15:20:00,51.66,51.96,51.66,51.91,35195.0,44.8626,45.1231,44.8626,45.0797,35195.0
2020-06-25 15:30:00,51.9,52.01,51.83,51.89,60965.0,45.071,45.1665,45.0102,45.0623,60965.0
2020-06-25 15:40:00,51.89,52.0,51.86,51.95,65201.0,45.0623,45.1578,45.0363,45.1144,65201.0
2020-06-25 15:50:00,51.97,52.05,51.81,51.87,274769.0,45.1318,45.2013,44.9928,45.0449,274769.0
2020-06-26 09:30:00,51.76,52.26,51.72,52.14,58988.0,44.9494,45.3836,44.9147,45.2794,58988.0
2020-06-26 09:40:00,52.16,52.28,52.04,52.23,35861.0,45.2968,45.401,45.1926,45.3576,35861.0
2020-06-26 09:50:00,52.23,52.29,52.08,52.28,15068.0,45.3576,45.4097,45.2273,45.401,15068.0
2020-06-26 10:00:00,52.27,52.33,52.11,52.11,22973.0,45.3923,45.4444,45.2534,45.2534,22973.0
2020-06-26 10:10:00,52.11,52.11,51.81,51.88,23741.0,45.2534,45.2534,44.9928,45.0536,23741.0
2020-06-26 10:20:00,51.89,52.08,51.76,51.99,30524.0,45.0623,45.2273,44.9494,45.1492,30524.0
2020-06-26 10:30:00,52.06,52.11,51.45,51.48,20616.0,45.2099,45.2534,44.6802,44.7063,20616.0
2020-06-26 10:40:00,51.49,51.55,51.36,51.38,15312.0,44.7149,44.7671,44.6021,44.6194,15312.0
2020-06-26 10:50:00,51.33,51.52,51.31,51.41,20397.0,44.576,44.741,44.5586,44.6455,20397.0
2020-06-26 11:00:00,51.44,51.62,51.44,51.57,15523.0,44.6715,44.8278,44.6715,44.7844,15523.0
2020-06-26 11:10:00,51.57,51.57,51.35,51.44,24605.0,44.7844,44.7844,44.5934,44.6715,24605.0
2020-06-26 11:20:00,51.43,51.47,51.29,51.32,18576.0,44.6628,44.6976,44.5413,44.5673,18576.0
2020-06-26 11:30:00,51.33,51.5,51.16,51.47,24347.0,44.576,44.7236,44.4284,44.6976,24347.0
2020-06-26 11:40:00,51.46,51.47,51.32,51.45,13053.0,44.6889,44.6976,44.5673,44.6802,13053.0
2020-06-26 11:50:00,51.5,51.5,51.29,51.37,17923.0,44.7236,44.7236,44.5413,44.6107,17923.0
2020-06-26 12:00:00,51.36,51.36,51.17,51.17,13795.0,44.6021,44.6021,44.4371,44.4371,13795.0
2020-06-26 12:10:00,51.18,51.19,51.01,51.01,23298.0,44.4457,44.4544,44.2981,44.2981,23298.0
2020-06-26 12:20:00,51.01,51.25,50.9,51.22,20520.0,44.2981,44.5065,44.2026,44.4805,20520.0
2020-06-26 12:30:00,51.2,51.23,51.08,51.21,14840.0,44.4631,44.4892,44.3589,44.4718,14840.0
2020-06-26 12:40:00,51.23,51.23,51.03,51.1,15535.0,44.4892,44.4892,44.3155,44.3763,15535.0
2020-06-26 12:50:00,51.08,51.21,51.03,51.2,10402.0,44.3589,44.4718,44.3155,44.4631,10402.0
2020-06-26 13:00:00,51.21,51.28,51.15,51.22,13306.0,44.4718,44.5326,44.4197,44.4805,13306.0
2020-06-26 13:10:00,51.23,51.36,51.21,51.31,13567.0,44.4892,44.6021,44.4718,44.5586,13567.0
2020-06-26 13:20:00,51.3,51.48,51.27,51.43,22099.0,44.5499,44.7063,44.5239,44.6628,22099.0
2020-06-26 13:30:00,51.42,51.54,51.38,51.49,17699.0,44.6542,44.7584,44.6194,44.7149,17699.0
2020-06-26 13:40:00,51.48,51.49,51.4,51.44,22341.0,44.7063,44.7149,44.6368,44.6715,22341.0
2020-06-26 13:50:00,51.45,51.45,51.32,51.33,16790.0,44.6802,44.6802,44.5673,44.576,16790.0
2020-06-26 14:00:00,51.3,51.34,51.15,51.23,22955.0,44.5499,44.5847,44.4197,44.4892,22955.0
2020-06-26 14:10:00,51.23,51.28,51.03,51.04,16563.0,44.4892,44.5326,44.3155,44.3242,16563.0
2020-06-26 14:20:00,51.04,51.1,50.86,50.86,23189.0,44.3242,44.3763,44.1678,44.1678,23189.0
2020-06-26 14:30:00,50.86,50.88,50.73,50.73,32279.0,44.1678,44.1852,44.0549,44.0549,32279.0
2020-06-26 14:40:00,50.75,50.84,50.61,50.68,29231.0,44.0723,44.1505,43.9507,44.0115,29231.0
2020-06-26 14:50:00,50.68,50.79,50.68,50.76,26542.0,44.0115,44.1071,44.0115,44.081,26542.0
2020-06-26 15:00:00,50.77,50.89,50.69,50.74,29129.0,44.0897,44.1939,44.0202,44.0636,29129.0
2020-06-26 15:10:00,50.76,50.9,50.72,50.79,24846.0,44.081,44.2026,44.0463,44.1071,24846.0
2020-06-26 15:20:00,50.81,50.96,50.77,50.95,35923.0,44.1244,44.2547,44.0897,44.246,35923.0
2020-06-26 15:30:00,50.93,50.96,50.78,50.86,52750.0,44.2286,44.2547,44.0984,44.1678,52750.0
2020-06-26 15:40:00,50.85,51.1,50.56,50.57,179227.0,44.1592,44.3763,43.9073,43.916,179227.0
2020-06-26 15:50:00,50.62,50.79,50.43,50.6,564858.0,43.9594,44.1071,43.7944,43.9421,564858.0
2020-06-29 09:30:00,50.96,51.34,50.96,51.07,37207.0,44.2547,44.5847,44.2547,44.3502,37207.0
2020-06-29 09:40:00,51.05,51.37,50.93,51.26,25163.0,44.3328,44.6107,44.2286,44.5152,25163.0
2020-06-29 09:50:00,51.27,51.4,51.16,51.3,14823.0,44.5239,44.6368,44.4284,44.5499,14823.0
2020-06-29 10:00:00,51.33,51.42,51.06,51.11,23598.0,44.576,44.6542,44.3415,44.3849,23598.0
2020-06-29 10:10:00,51.12,51.4,51.0,51.4,31688.0,44.3936,44.6368,44.2894,44.6368,31688.0
2020-06-29 10:20:00,51.39,51.4,51.21,51.23,22826.0,44.6281,44.6368,44.4718,44.4892,22826.0
2020-06-29 10:30:00,51.22,51.42,51.19,51.34,32441.0,44.4805,44.6542,44.4544,44.5847,32441.0
2020-06-29 10:40:00,51.33,51.45,51.22,51.35,15026.0,44.576,44.6802,44.4805,44.5934,15026.0
2020-06-29 10:50:00,51.37,51.56,51.37,51.4,42780.0,44.6107,44.7757,44.6107,44.6368,42780.0
2020-06-29 11:00:00,51.43,51.49,51.36,51.47,18389.0,44.6628,44.7149,44.6021,44.6976,18389.0
2020-06-29 11:10:00,51.48,51.67,51.47,51.61,21963.0,44.7063,44.8713,44.6976,44.8192,21963.0
2020-06-29 11:20:00,51.65,51.89,51.65,51.79,18934.0,44.8539,45.0623,44.8539,44.9755,18934.0
2020-06-29 11:30:00,51.81,51.87,51.69,51.7,19538.0,44.9928,45.0449,44.8886,44.8973,19538.0
2020-06-29 11:40:00,51.7,51.83,51.69,51.81,11995.0,44.8973,45.0102,44.8886,44.9928,11995.0
2020-06-29 11:50:00,51.8,51.8,51.64,51.65,15176.0,44.9842,44.9842,44.8452,44.8539,15176.0
2020-06-29 12:00:00,51.65,51.71,51.61,51.62,14700.0,44.8539,44.906,44.8192,44.8278,14700.0
2020-06-29 12:10:00,51.61,51.79,51.56,51.74,15003.0,44.8192,44.9755,44.7757,44.9321,15003.0
2020-06-29 12:20:00,51.73,51.76,51.65,51.69,13697.0,44.9234,44.9494,44.8539,44.8886,13697.0
2020-06-29 12:30:00,51.69,51.85,51.67,51.79,30347.0,44.8886,45.0276,44.8713,44.9755,30347.0
2020-06-29 12:40:00,51.78,51.78,51.67,51.71,15489.0,44.9668,44.9668,44.8713,44.906,15489.0
2020-06-29 12:50:00,51.7,51.77,51.63,51.65,18323.0,44.8973,44.9581,44.8365,44.8539,18323.0
2020-06-29 13:00:00,51.65,51.67,51.53,51.53,18791.0,44.8539,44.8713,44.7497,44.7497,18791.0
2020-06-29 13:10:00,51.53,51.53,51.45,51.51,16540.0,44.7497,44.7497,44.6802,44.7323,16540.0
2020-06-29 13:20:00,51.51,51.6,51.49,51.6,13630.0,44.7323,44.8105,44.7149,44.8105,13630.0
2020-06-29 13:30:00,51.61,51.64,51.53,51.62,16148.0,44.8192,44.8452,44.7497,44.8278,16148.0
2020-06-29 13:40:00,51.62,51.68,51.59,51.6,12652.0,44.8278,44.8799,44.8018,44.8105,12652.0
2020-06-29 13:50:00,51.59,51.63,51.56,51.6,15064.0,44.8018,44.8365,44.7757,44.8105,15064.0
2020-06-29 14:00:00,51.6,51.62,51.43,51.52,16278.0,44.8105,44.8278,44.6628,44.741,16278.0
2020-06-29 14:10:00,51.53,51.54,51.39,51.41,18950.0,44.7497,44.7584,44.6281,44.6455,18950.0
2020-06-29 14:20:00,51.41,51.45,51.35,51.36,17541.0,44.6455,44.6802,44.5934,44.6021,17541.0
2020-06-29 14:30:00,51.36,51.44,51.36,51.42,11531.0,44.6021,44.6715,44.6021,44.6542,11531.0
2020-06-29 14:40:00,51.43,51.59,51.41,51.49,23674.0,44.6628,44.8018,44.6455,44.7149,23674.0
2020-06-29 14:50:00,51.48,51.51,51.41,51.49,21615.0,44.7063,44.7323,44.6455,44.7149,21615.0
2020-06-29 15:00:00,51.46,51.47,51.33,51.36,17347.0,44.6889,44.6976,44.576,44.6021,17347.0
2020-06-29 15:10:00,51.36,51.45,51.3,51.43,22245.0,44.6021,44.6802,44.5499,44.6628,22245.0
2020-06-29 15:20:00,51.42,51.55,51.41,51.51,26414.0,44.6542,44.7671,44.6455,44.7323,26414.0
2020-06-29 15:30:00,51.51,51.72,51.51,51.69,42506.0,44.7323,44.9147,44.7323,44.8886,42506.0
2020-06-29 15:40:00,51.69,51.72,51.56,51.61,55656.0,44.8886,44.9147,44.7757,44.8192,55656.0
2020-06-29 15:50:00,51.61,51.97,51.57,51.97,161106.0,44.8192,45.1318,44.7844,45.1318,161106.0
2020-06-30 09:30:00,51.28,51.51,51.28,51.31,35624.0,44.9472,45.1488,44.9472,44.9735,35624.0
2020-06-30 09:40:00,51.27,51.36,51.16,51.22,27564.0,44.9384,45.0173,44.842,44.8946,27564.0
2020-06-30 09:50:00,51.22,51.33,51.09,51.09,34359.0,44.8946,44.991,44.7807,44.7807,34359.0
2020-06-30 10:00:00,51.1,51.22,50.83,51.21,79290.0,44.7894,44.8946,44.5528,44.8858,79290.0
2020-06-30 10:10:00,51.19,51.28,51.09,51.1,19517.0,44.8683,44.9472,44.7807,44.7894,19517.0
2020-06-30 10:20:00,51.12,51.42,51.1,51.24,31440.0,44.8069,45.0699,44.7894,44.9121,31440.0
2020-06-30 10:30:00,51.22,51.37,51.18,51.24,16234.0,44.8946,45.0261,44.8595,44.9121,16234.0
2020-06-30 10:40:00,51.23,51.37,51.23,51.29,17402.0,44.9034,45.0261,44.9034,44.956,17402.0
2020-06-30 10:50:00,51.3,51.48,51.3,51.45,17806.0,44.9647,45.1225,44.9647,45.0962,17806.0
2020-06-30 11:00:00,51.44,51.54,51.39,51.41,19110.0,45.0874,45.1751,45.0436,45.0611,19110.0
2020-06-30 11:10:00,51.43,51.65,51.42,51.64,19496.0,45.0787,45.2715,45.0699,45.2627,19496.0
2020-06-30 11:20:00,51.64,51.69,51.55,51.66,16565.0,45.2627,45.3066,45.1838,45.2803,16565.0
2020-06-30 11:30:00,51.65,51.67,51.56,51.58,20454.0,45.2715,45.289,45.1926,45.2101,20454.0
2020-06-30 11:40:00,51.57,51.66,51.5,51.59,14016.0,45.2014,45.2803,45.14,45.2189,14016.0
2020-06-30 11:50:00,51.6,51.76,51.59,51.76,20591.0,45.2277,45.3679,45.2189,45.3679,20591.0
2020-06-30 12:00:00,51.77,51.84,51.74,51.81,16062.0,45.3767,45.438,45.3504,45.4117,16062.0
2020-06-30 12:10:00,51.81,51.87,51.79,51.8,17118.0,45.4117,45.4643,45.3942,45.403,17118.0
2020-06-30 12:20:00,51.79,51.79,51.66,51.72,12299.0,45.3942,45.3942,45.2803,45.3328,12299.0
2020-06-30 12:30:00,51.7,51.85,51.66,51.83,27680.0,45.3153,45.4468,45.2803,45.4293,27680.0
2020-06-30 12:40:00,51.83,51.84,51.67,51.68,16196.0,45.4293,45.438,45.289,45.2978,16196.0
2020-06-30 12:50:00,51.68,51.74,51.67,51.73,9403.0,45.2978,45.3504,45.289,45.3416,9403.0
2020-06-30 13:00:00,51.69,51.74,51.62,51.65,9201.0,45.3066,45.3504,45.2452,45.2715,9201.0
2020-06-30 13:10:00,51.64,51.64,51.51,51.61,12334.0,45.2627,45.2627,45.1488,45.2364,12334.0
2020-06-30 13:20:00,51.62,51.69,51.61,51.64,14381.0,45.2452,45.3066,45.2364,45.2627,14381.0
2020-06-30 13:30:00,51.64,51.66,51.58,51.65,13445.0,45.2627,45.2803,45.2101,45.2715,13445.0
2020-06-30 13:40:00,51.65,51.68,51.59,51.65,16118.0,45.2715,45.2978,45.2189,45.2715,16118.0
2020-06-30 13:50:00,51.64,51.77,51.61,51.74,13802.0,45.2627,45.3767,45.2364,45.3504,13802.0
2020-06-30 14:00:00,51.74,51.74,51.63,51.69,18134.0,45.3504,45.3504,45.254,45.3066,18134.0
2020-06-30 14:10:00,51.69,51.71,51.63,51.66,17117.0,45.3066,45.3241,45.254,45.2803,17117.0
2020-06-30 14:20:00,51.65,51.83,51.64,51.8,17538.0,45.2715,45.4293,45.2627,45.403,17538.0
2020-06-30 14:30:00,51.79,51.8,51.74,51.78,13421.0,45.3942,45.403,45.3504,45.3854,13421.0
2020-06-30 14:40:00,51.78,51.83,51.77,51.79,19807.0,45.3854,45.4293,45.3767,45.3942,19807.0
2020-06-30 14:50:00,51.8,51.81,51.71,51.78,16943.0,45.403,45.4117,45.3241,45.3854,16943.0
2020-06-30 15:00:00,51.8,51.81,51.65,51.75,22384.0,45.403,45.4117,45.2715,45.3591,22384.0
2020-06-30 15:10:00,51.74,51.81,51.71,51.8,22420.0,45.3504,45.4117,45.3241,45.403,22420.0
2020-06-30 15:20:00,51.8,51.94,51.79,51.93,25504.0,45.403,45.5257,45.3942,45.5169,25504.0
2020-06-30 15:30:00,51.93,52.1,51.91,52.04,33407.0,45.5169,45.6659,45.4994,45.6133,33407.0
2020-06-30 15:40:00,52.04,52.14,52.0,52.1,62410.0,45.6133,45.701,45.5783,45.6659,62410.0
2020-06-30 15:50:00,52.12,52.57,52.11,52.16,236479.0,45.6835,46.0779,45.6747,45.7185,236479.0
2020-07-01 09:30:00,52.32,52.5,52.18,52.27,63433.0,45.8588,46.0165,45.736,45.8149,63433.0
2020-07-01 09:40:00,52.3,52.58,52.29,52.47,30691.0,45.8412,46.0866,45.8325,45.9902,30691.0
2020-07-01 09:50:00,52.45,52.54,52.18,52.42,18069.0,45.9727,46.0516,45.736,45.9464,18069.0
2020-07-01 10:00:00,52.48,52.5,52.21,52.35,18883.0,45.999,46.0165,45.7623,45.885,18883.0
2020-07-01 10:10:00,52.32,52.51,52.14,52.19,21049.0,45.8588,46.0253,45.701,45.7448,21049.0
2020-07-01 10:20:00,52.17,52.22,52.08,52.19,24406.0,45.7273,45.7711,45.6484,45.7448,24406.0
2020-07-01 10:30:00,52.18,52.19,51.94,51.95,22880.0,45.736,45.7448,45.5257,45.5344,22880.0
2020-07-01 10:40:00,51.98,51.99,51.69,51.75,18192.0,45.5607,45.5695,45.3066,45.3591,18192.0
2020-07-01 10:50:00,51.75,51.88,51.73,51.86,13517.0,45.3591,45.4731,45.3416,45.4556,13517.0
2020-07-01 11:00:00,51.86,51.91,51.73,51.85,12222.0,45.4556,45.4994,45.3416,45.4468,12222.0
2020-07-01 11:10:00,51.87,51.93,51.75,51.81,15394.0,45.4643,45.5169,45.3591,45.4117,15394.0
2020-07-01 11:20:00,51.81,51.81,51.58,51.62,17503.0,45.4117,45.4117,45.2101,45.2452,17503.0
2020-07-01 11:30:00,51.63,51.75,51.63,51.69,11043.0,45.254,45.3591,45.254,45.3066,11043.0
2020-07-01 11:40:00,51.69,51.87,51.68,51.86,10656.0,45.3066,45.4643,45.2978,45.4556,10656.0
2020-07-01 11:50:00,51.86,51.88,51.81,51.81,13735.0,45.4556,45.4731,45.4117,45.4117,13735.0
2020-07-01 12:00:00,51.81,51.88,51.78,51.85,9322.0,45.4117,45.4731,45.3854,45.4468,9322.0
2020-07-01 12:10:00,51.86,52.03,51.85,52.0,20533.0,45.4556,45.6046,45.4468,45.5783,20533.0
2020-07-01 12:20:00,52.0,52.04,51.92,51.97,11215.0,45.5783,45.6133,45.5082,45.552,11215.0
2020-07-01 12:30:00,51.96,52.1,51.94,52.1,11604.0,45.5432,45.6659,45.5257,45.6659,11604.0
2020-07-01 12:40:00,52.09,52.1,51.91,51.99,20464.0,45.6572,45.6659,45.4994,45.5695,20464.0
2020-07-01 12:50:00,52.0,52.0,51.86,51.89,10289.0,45.5783,45.5783,45.4556,45.4819,10289.0
2020-07-01 13:00:00,51.9,51.99,51.86,51.92,11535.0,45.4906,45.5695,45.4556,45.5082,11535.0
2020-07-01 13:10:00,51.92,51.99,51.9,51.95,11764.0,45.5082,45.5695,45.4906,45.5344,11764.0
2020-07-01 13:20:00,51.95,52.0,51.9,51.94,7885.0,45.5344,45.5783,45.4906,45.5257,7885.0
2020-07-01 13:30:00,51.94,51.95,51.86,51.92,8363.0,45.5257,45.5344,45.4556,45.5082,8363.0
2020-07-01 13:40:00,51.91,51.91,51.74,51.74,12513.0,45.4994,45.4994,45.3504,45.3504,12513.0
2020-07-01 13:50:00,51.73,51.84,51.71,51.73,12887.0,45.3416,45.438,45.3241,45.3416,12887.0
2020-07-01 14:00:00,51.74,51.8,51.65,51.7,20111.0,45.3504,45.403,45.2715,45.3153,20111.0
2020-07-01 14:10:00,51.71,51.72,51.51,51.58,16936.0,45.3241,45.3328,45.1488,45.2101,16936.0
2020-07-01 14:20:00,51.58,51.62,51.54,51.61,15598.0,45.2101,45.2452,45.1751,45.2364,15598.0
2020-07-01 14:30:00,51.61,51.64,51.46,51.51,17615.0,45.2364,45.2627,45.105,45.1488,17615.0
2020-07-01 14:40:00,51.51,51.57,51.48,51.49,14199.0,45.1488,45.2014,45.1225,45.1313,14199.0
2020-07-01 14:50:00,51.49,51.66,51.48,51.66,19714.0,45.1313,45.2803,45.1225,45.2803,19714.0
2020-07-01 15:00:00,51.65,51.73,51.56,51.69,49393.0,45.2715,45.3416,45.1926,45.3066,49393.0
2020-07-01 15:10:00,51.68,51.76,51.63,51.69,14613.0,45.2978,45.3679,45.254,45.3066,14613.0
2020-07-01 15:20:00,51.69,51.79,51.66,51.77,16531.0,45.3066,45.3942,45.2803,45.3767,16531.0
2020-07-01 15:30:00,51.77,51.81,51.72,51.8,22086.0,45.3767,45.4117,45.3328,45.403,22086.0
2020-07-01 15:40:00,51.79,51.88,51.71,51.78,42467.0,45.3942,45.4731,45.3241,45.3854,42467.0
2020-07-01 15:50:00,51.75,51.78,51.5,51.68,212389.0,45.3591,45.3854,45.14,45.2978,212389.0
2020-07-02 09:30:00,52.32,52.6,52.17,52.59,28899.0,45.8588,46.1042,45.7273,46.0954,28899.0
2020-07-02 09:40:00,52.61,52.61,52.38,52.55,14418.0,46.1129,46.1129,45.9113,46.0603,14418.0
2020-07-02 09:50:00,52.58,52.72,52.43,52.65,15271.0,46.0866,46.2094,45.9552,46.148,15271.0
2020-07-02 10:00:00,52.73,52.75,52.58,52.64,23665.0,46.2181,46.2356,46.0866,46.1392,23665.0
2020-07-02 10:10:00,52.63,52.67,52.51,52.51,24253.0,46.1305,46.1655,46.0253,46.0253,24253.0
2020-07-02 10:20:00,52.5,52.5,52.13,52.13,14727.0,46.0165,46.0165,45.6922,45.6922,14727.0
2020-07-02 10:30:00,52.12,52.37,52.11,52.37,13269.0,45.6835,45.9026,45.6747,45.9026,13269.0
2020-07-02 10:40:00,52.38,52.43,52.21,52.28,17758.0,45.9113,45.9552,45.7623,45.8237,17758.0
2020-07-02 10:50:00,52.26,52.29,52.0,52.07,16819.0,45.8062,45.8325,45.5783,45.6396,16819.0
2020-07-02 11:00:00,52.06,52.25,52.04,52.19,14096.0,45.6309,45.7974,45.6133,45.7448,14096.0
2020-07-02 11:10:00,52.19,52.19,51.97,52.15,13320.0,45.7448,45.7448,45.552,45.7097,13320.0
2020-07-02 11:20:00,52.16,52.29,52.16,52.27,15812.0,45.7185,45.8325,45.7185,45.8149,15812.0
2020-07-02 11:30:00,52.27,52.39,52.18,52.3,41932.0,45.8149,45.9201,45.736,45.8412,41932.0
2020-07-02 11:40:00,52.3,52.4,52.27,52.37,22058.0,45.8412,45.9289,45.8149,45.9026,22058.0
2020-07-02 11:50:00,52.39,52.42,52.24,52.34,18856.0,45.9201,45.9464,45.7886,45.8763,18856.0
2020-07-02 12:00:00,52.32,52.32,52.12,52.2,11020.0,45.8588,45.8588,45.6835,45.7536,11020.0
2020-07-02 12:10:00,52.2,52.23,52.07,52.11,9785.0,45.7536,45.7799,45.6396,45.6747,9785.0
2020-07-02 12:20:00,52.11,52.14,52.0,52.04,12668.0,45.6747,45.701,45.5783,45.6133,12668.0
2020-07-02 12:30:00,52.05,52.05,51.95,51.95,18731.0,45.6221,45.6221,45.5344,45.5344,18731.0
2020-07-02 12:40:00,51.96,52.1,51.91,52.05,15623.0,45.5432,45.6659,45.4994,45.6221,15623.0
2020-07-02 12:50:00,52.05,52.12,51.99,52.04,13390.0,45.6221,45.6835,45.5695,45.6133,13390.0
2020-07-02 13:00:00,52.02,52.02,51.91,51.94,11447.0,45.5958,45.5958,45.4994,45.5257,11447.0
2020-07-02 13:10:00,51.94,52.09,51.93,52.05,10965.0,45.5257,45.6572,45.5169,45.6221,10965.0
2020-07-02 13:20:00,52.07,52.08,52.04,52.06,7596.0,45.6396,45.6484,45.6133,45.6309,7596.0
2020-07-02 13:30:00,52.05,52.08,51.99,52.04,8104.0,45.6221,45.6484,45.5695,45.6133,8104.0
2020-07-02 13:40:00,52.05,52.14,52.02,52.14,12537.0,45.6221,45.701,45.5958,45.701,12537.0
2020-07-02 13:50:00,52.13,52.18,52.11,52.11,9910.0,45.6922,45.736,45.6747,45.6747,9910.0
2020-07-02 14:00:00,52.11,52.14,52.06,52.08,12278.0,45.6747,45.701,45.6309,45.6484,12278.0
2020-07-02 14:10:00,52.09,52.15,52.08,52.11,8350.0,45.6572,45.7097,45.6484,45.6747,8350.0
2020-07-02 14:20:00,52.11,52.18,52.08,52.18,11134.0,45.6747,45.736,45.6484,45.736,11134.0
2020-07-02 14:30:00,52.19,52.27,52.18,52.23,10761.0,45.7448,45.8149,45.736,45.7799,10761.0
2020-07-02 14:40:00,52.24,52.25,52.13,52.19,12708.0,45.7886,45.7974,45.6922,45.7448,12708.0
2020-07-02 14:50:00,52.2,52.23,52.15,52.17,8576.0,45.7536,45.7799,45.7097,45.7273,8576.0
2020-07-02 15:00:00,52.17,52.19,52.06,52.13,24809.0,45.7273,45.7448,45.6309,45.6922,24809.0
2020-07-02 15:10:00,52.12,52.13,52.05,52.09,13119.0,45.6835,45.6922,45.6221,45.6572,13119.0
2020-07-02 15:20:00,52.08,52.12,52.05,52.07,17925.0,45.6484,45.6835,45.6221,45.6396,17925.0
2020-07-02 15:30:00,52.07,52.08,51.93,51.93,30116.0,45.6396,45.6484,45.5169,45.5169,30116.0
2020-07-02 15:40:00,51.95,52.07,51.88,52.05,51646.0,45.5344,45.6396,45.4731,45.6221,51646.0
2020-07-02 15:50:00,52.14,52.42,51.54,51.81,306026.0,45.701,45.9464,45.1751,45.4117,306026.0
2020-07-06 09:30:00,52.22,52.46,52.08,52.11,34931.0,45.7711,45.9815,45.6484,45.6747,34931.0
2020-07-06 09:40:00,52.09,52.2,52.02,52.09,15325.0,45.6572,45.7536,45.5958,45.6572,15325.0
2020-07-06 09:50:00,52.11,52.14,52.02,52.12,17302.0,45.6747,45.701,45.5958,45.6835,17302.0
2020-07-06 10:00:00,52.14,52.27,51.85,51.9,39849.0,45.701,45.8149,45.4468,45.4906,39849.0
2020-07-06 10:10:00,51.92,51.95,51.78,51.92,21385.0,45.5082,45.5344,45.3854,45.5082,21385.0
2020-07-06 10:20:00,51.88,51.92,51.66,51.72,19304.0,45.4731,45.5082,45.2803,45.3328,19304.0
2020-07-06 10:30:00,51.7,51.83,51.68,51.75,18549.0,45.3153,45.4293,45.2978,45.3591,18549.0
2020-07-06 10:40:00,51.74,51.92,51.67,51.9,16900.0,45.3504,45.5082,45.289,45.4906,16900.0
2020-07-06 10:50:00,51.9,51.92,51.81,51.86,14722.0,45.4906,45.5082,45.4117,45.4556,14722.0
2020-07-06 11:00:00,51.85,51.89,51.8,51.82,19793.0,45.4468,45.4819,45.403,45.4205,19793.0
2020-07-06 11:10:00,51.81,51.88,51.72,51.87,14696.0,45.4117,45.4731,45.3328,45.4643,14696.0
2020-07-06 11:20:00,51.88,52.0,51.84,51.93,14439.0,45.4731,45.5783,45.438,45.5169,14439.0
2020-07-06 11:30:00,51.92,51.95,51.82,51.95,13785.0,45.5082,45.5344,45.4205,45.5344,13785.0
2020-07-06 11:40:00,51.97,52.15,51.94,52.05,26122.0,45.552,45.7097,45.5257,45.6221,26122.0
2020-07-06 11:50:00,52.06,52.07,51.96,51.99,17235.0,45.6309,45.6396,45.5432,45.5695,17235.0
2020-07-06 12:00:00,51.99,52.04,51.97,51.99,7747.0,45.5695,45.6133,45.552,45.5695,7747.0
2020-07-06 12:10:00,51.99,51.99,51.8,51.83,10485.0,45.5695,45.5695,45.403,45.4293,10485.0
2020-07-06 12:20:00,51.83,51.86,51.78,51.83,15820.0,45.4293,45.4556,45.3854,45.4293,15820.0
2020-07-06 12:30:00,51.81,51.83,51.76,51.77,24090.0,45.4117,45.4293,45.3679,45.3767,24090.0
2020-07-06 12:40:00,51.76,51.8,51.71,51.8,18972.0,45.3679,45.403,45.3241,45.403,18972.0
2020-07-06 12:50:00,51.81,51.91,51.78,51.88,11795.0,45.4117,45.4994,45.3854,45.4731,11795.0
2020-07-06 13:00:00,51.87,52.0,51.87,51.98,7780.0,45.4643,45.5783,45.4643,45.5607,7780.0
2020-07-06 13:10:00,52.0,52.0,51.87,51.89,6760.0,45.5783,45.5783,45.4643,45.4819,6760.0
2020-07-06 13:20:00,51.9,51.95,51.9,51.91,13606.0,45.4906,45.5344,45.4906,45.4994,13606.0
2020-07-06 13:30:00,51.92,51.94,51.87,51.91,18372.0,45.5082,45.5257,45.4643,45.4994,18372.0
2020-07-06 13:40:00,51.9,51.93,51.87,51.87,7696.0,45.4906,45.5169,45.4643,45.4643,7696.0
2020-07-06 13:50:00,51.88,51.91,51.82,51.89,17736.0,45.4731,45.4994,45.4205,45.4819,17736.0
2020-07-06 14:00:00,51.87,51.88,51.75,51.76,17819.0,45.4643,45.4731,45.3591,45.3679,17819.0
2020-07-06 14:10:00,51.78,51.78,51.62,51.62,12405.0,45.3854,45.3854,45.2452,45.2452,12405.0
2020-07-06 14:20:00,51.61,51.63,51.57,51.61,15207.0,45.2364,45.254,45.2014,45.2364,15207.0
2020-07-06 14:30:00,51.6,51.79,51.59,51.65,20842.0,45.2277,45.3942,45.2189,45.2715,20842.0
2020-07-06 14:40:00,51.63,51.64,51.55,51.59,23991.0,45.254,45.2627,45.1838,45.2189,23991.0
2020-07-06 14:50:00,51.58,51.61,51.5,51.53,28812.0,45.2101,45.2364,45.14,45.1663,28812.0
2020-07-06 15:00:00,51.52,51.55,51.41,51.49,32271.0,45.1575,45.1838,45.0611,45.1313,32271.0
2020-07-06 15:10:00,51.49,51.5,51.33,51.37,31668.0,45.1313,45.14,44.991,45.0261,31668.0
2020-07-06 15:20:00,51.37,51.39,51.32,51.37,44679.0,45.0261,45.0436,44.9822,45.0261,44679.0
2020-07-06 15:30:00,51.36,51.49,51.3,51.47,46381.0,45.0173,45.1313,44.9647,45.1137,46381.0
2020-07-06 15:40:00,51.48,51.57,51.45,51.56,50954.0,45.1225,45.2014,45.0962,45.1926,50954.0
2020-07-06 15:50:00,51.53,51.77,51.47,51.73,252430.0,45.1663,45.3767,45.1137,45.3416,252430.0
2020-07-07 09:30:00,51.01,51.32,50.83,51.03,45933.0,44.7105,44.9822,44.5528,44.7281,45933.0
2020-07-07 09:40:00,51.04,51.12,50.63,50.69,33203.0,44.7368,44.8069,44.3775,44.43,33203.0
2020-07-07 09:50:00,50.66,50.69,50.35,50.4,50335.0,44.4038,44.43,44.132,44.1759,50335.0
2020-07-07 10:00:00,50.39,50.87,50.36,50.7,27690.0,44.1671,44.5878,44.1408,44.4388,27690.0
2020-07-07 10:10:00,50.71,50.88,50.61,50.61,24514.0,44.4476,44.5966,44.3599,44.3599,24514.0
2020-07-07 10:20:00,50.61,50.89,50.61,50.89,28667.0,44.3599,44.6053,44.3599,44.6053,28667.0
2020-07-07 10:30:00,50.9,50.91,50.65,50.74,18171.0,44.6141,44.6229,44.395,44.4739,18171.0
2020-07-07 10:40:00,50.74,50.76,50.53,50.68,28705.0,44.4739,44.4914,44.2898,44.4213,28705.0
2020-07-07 10:50:00,50.68,50.85,50.68,50.85,16415.0,44.4213,44.5703,44.4213,44.5703,16415.0
2020-07-07 11:00:00,50.88,50.94,50.76,50.76,24305.0,44.5966,44.6492,44.4914,44.4914,24305.0
2020-07-07 11:10:00,50.77,50.95,50.77,50.94,17311.0,44.5002,44.6579,44.5002,44.6492,17311.0
2020-07-07 11:20:00,50.93,51.03,50.9,50.99,20979.0,44.6404,44.7281,44.6141,44.693,20979.0
2020-07-07 11:30:00,51.01,51.02,50.89,50.94,10558.0,44.7105,44.7193,44.6053,44.6492,10558.0
2020-07-07 11:40:00,50.94,51.02,50.9,51.01,13530.0,44.6492,44.7193,44.6141,44.7105,13530.0
2020-07-07 11:50:00,51.0,51.08,50.96,51.05,26576.0,44.7018,44.7719,44.6667,44.7456,26576.0
2020-07-07 12:00:00,51.06,51.14,51.04,51.04,11207.0,44.7544,44.8245,44.7368,44.7368,11207.0
2020-07-07 12:10:00,51.04,51.07,50.98,51.05,16504.0,44.7368,44.7631,44.6842,44.7456,16504.0
2020-07-07 12:20:00,51.04,51.06,50.95,50.95,16238.0,44.7368,44.7544,44.6579,44.6579,16238.0
2020-07-07 12:30:00,50.93,50.98,50.81,50.81,15750.0,44.6404,44.6842,44.5352,44.5352,15750.0
2020-07-07 12:40:00,50.83,50.95,50.83,50.87,8685.0,44.5528,44.6579,44.5528,44.5878,8685.0
2020-07-07 12:50:00,50.85,50.91,50.79,50.91,7716.0,44.5703,44.6229,44.5177,44.6229,7716.0
2020-07-07 13:00:00,50.91,50.98,50.86,50.91,11597.0,44.6229,44.6842,44.5791,44.6229,11597.0
2020-07-07 13:10:00,50.9,50.98,50.9,50.95,15580.0,44.6141,44.6842,44.6141,44.6579,15580.0
2020-07-07 13:20:00,50.95,50.99,50.89,50.98,12319.0,44.6579,44.693,44.6053,44.6842,12319.0
2020-07-07 13:30:00,50.97,50.99,50.94,50.97,5882.0,44.6755,44.693,44.6492,44.6755,5882.0
2020-07-07 13:40:00,50.98,50.98,50.92,50.98,10791.0,44.6842,44.6842,44.6316,44.6842,10791.0
2020-07-07 13:50:00,50.98,51.04,50.94,51.03,9141.0,44.6842,44.7368,44.6492,44.7281,9141.0
2020-07-07 14:00:00,51.01,51.1,51.0,51.04,11383.0,44.7105,44.7894,44.7018,44.7368,11383.0
2020-07-07 14:10:00,51.03,51.08,51.02,51.07,12158.0,44.7281,44.7719,44.7193,44.7631,12158.0
2020-07-07 14:20:00,51.09,51.13,51.06,51.11,7715.0,44.7807,44.8157,44.7544,44.7982,7715.0
2020-07-07 14:30:00,51.11,51.11,50.96,51.02,18655.0,44.7982,44.7982,44.6667,44.7193,18655.0
2020-07-07 14:40:00,51.03,51.04,50.8,50.84,19659.0,44.7281,44.7368,44.5265,44.5615,19659.0
2020-07-07 14:50:00,50.85,50.88,50.74,50.82,22142.0,44.5703,44.5966,44.4739,44.544,22142.0
2020-07-07 15:00:00,50.81,50.86,50.61,50.64,28242.0,44.5352,44.5791,44.3599,44.3862,28242.0
2020-07-07 15:10:00,50.63,50.71,50.57,50.59,27133.0,44.3775,44.4476,44.3249,44.3424,27133.0
2020-07-07 15:20:00,50.59,50.74,50.56,50.62,28335.0,44.3424,44.4739,44.3161,44.3687,28335.0
2020-07-07 15:30:00,50.63,50.64,50.38,50.39,36410.0,44.3775,44.3862,44.1583,44.1671,36410.0
2020-07-07 15:40:00,50.37,50.46,50.26,50.27,38060.0,44.1496,44.2285,44.0532,44.0619,38060.0
2020-07-07 15:50:00,50.27,50.35,50.17,50.21,163058.0,44.0619,44.132,43.9743,44.0093,163058.0
2020-07-08 09:30:00,50.32,50.44,50.11,50.23,50406.0,44.1057,44.2109,43.9217,44.0269,50406.0
2020-07-08 09:40:00,50.23,50.49,50.18,50.39,26034.0,44.0269,44.2547,43.983,44.1671,26034.0
2020-07-08 09:50:00,50.41,50.53,50.4,50.49,31144.0,44.1846,44.2898,44.1759,44.2547,31144.0
2020-07-08 10:00:00,50.51,50.51,50.31,50.33,17647.0,44.2723,44.2723,44.097,44.1145,17647.0
2020-07-08 10:10:00,50.35,50.38,50.25,50.3,19015.0,44.132,44.1583,44.0444,44.0882,19015.0
2020-07-08 10:20:00,50.29,50.3,50.19,50.23,17523.0,44.0794,44.0882,43.9918,44.0269,17523.0
2020-07-08 10:30:00,50.24,50.25,50.13,50.17,14298.0,44.0356,44.0444,43.9392,43.9743,14298.0
2020-07-08 10:40:00,50.13,50.15,49.88,49.9,42663.0,43.9392,43.9567,43.7201,43.7376,42663.0
2020-07-08 10:50:00,49.86,49.94,49.75,49.89,91453.0,43.7025,43.7727,43.6061,43.7288,91453.0
2020-07-08 11:00:00,49.87,49.87,49.57,49.61,45223.0,43.7113,43.7113,43.4484,43.4834,45223.0
2020-07-08 11:10:00,49.61,49.71,49.46,49.47,51446.0,43.4834,43.5711,43.3519,43.3607,51446.0
2020-07-08 11:20:00,49.47,49.57,49.4,49.57,24035.0,43.3607,43.4484,43.2994,43.4484,24035.0
2020-07-08 11:30:00,49.55,49.64,49.52,49.6,16702.0,43.4308,43.5097,43.4045,43.4747,16702.0
2020-07-08 11:40:00,49.6,49.77,49.59,49.76,15512.0,43.4747,43.6237,43.4659,43.6149,15512.0
2020-07-08 11:50:00,49.74,49.82,49.69,49.73,11110.0,43.5974,43.6675,43.5535,43.5886,11110.0
2020-07-08 12:00:00,49.75,49.75,49.7,49.72,13711.0,43.6061,43.6061,43.5623,43.5798,13711.0
2020-07-08 12:10:00,49.74,49.87,49.74,49.84,27788.0,43.5974,43.7113,43.5974,43.685,27788.0
2020-07-08 12:20:00,49.85,49.9,49.82,49.84,14957.0,43.6938,43.7376,43.6675,43.685,14957.0
2020-07-08 12:30:00,49.86,49.88,49.75,49.83,21753.0,43.7025,43.7201,43.6061,43.6763,21753.0
2020-07-08 12:40:00,49.83,49.95,49.79,49.92,25399.0,43.6763,43.7814,43.6412,43.7551,25399.0
2020-07-08 12:50:00,49.93,50.06,49.88,50.06,20479.0,43.7639,43.8779,43.7201,43.8779,20479.0
2020-07-08 13:00:00,50.07,50.07,49.97,50.03,16060.0,43.8866,43.8866,43.799,43.8516,16060.0
2020-07-08 13:10:00,50.03,50.06,49.97,49.97,22018.0,43.8516,43.8779,43.799,43.799,22018.0
2020-07-08 13:20:00,49.96,49.97,49.74,49.75,18243.0,43.7902,43.799,43.5974,43.6061,18243.0
2020-07-08 13:30:00,49.76,49.87,49.72,49.86,24427.0,43.6149,43.7113,43.5798,43.7025,24427.0
2020-07-08 13:40:00,49.86,49.86,49.73,49.73,18251.0,43.7025,43.7025,43.5886,43.5886,18251.0
2020-07-08 13:50:00,49.73,49.77,49.66,49.7,16467.0,43.5886,43.6237,43.5272,43.5623,16467.0
2020-07-08 14:00:00,49.7,49.82,49.68,49.8,16111.0,43.5623,43.6675,43.5448,43.65,16111.0
2020-07-08 14:10:00,49.83,49.91,49.8,49.88,16459.0,43.6763,43.7464,43.65,43.7201,16459.0
2020-07-08 14:20:00,49.88,49.94,49.82,49.93,17176.0,43.7201,43.7727,43.6675,43.7639,17176.0
2020-07-08 14:30:00,49.93,49.96,49.87,49.91,16923.0,43.7639,43.7902,43.7113,43.7464,16923.0
2020-07-08 14:40:00,49.92,49.92,49.77,49.85,29088.0,43.7551,43.7551,43.6237,43.6938,29088.0
2020-07-08 14:50:00,49.84,49.92,49.78,49.87,18436.0,43.685,43.7551,43.6324,43.7113,18436.0
2020-07-08 15:00:00,49.87,49.98,49.86,49.94,18713.0,43.7113,43.8077,43.7025,43.7727,18713.0
2020-07-08 15:10:00,49.95,50.06,49.95,49.98,32241.0,43.7814,43.8779,43.7814,43.8077,32241.0
2020-07-08 15:20:00,49.98,50.12,49.98,50.04,24699.0,43.8077,43.9304,43.8077,43.8603,24699.0
2020-07-08 15:30:00,50.05,50.17,50.03,50.05,38875.0,43.8691,43.9743,43.8516,43.8691,38875.0
2020-07-08 15:40:00,50.04,50.15,50.03,50.09,39954.0,43.8603,43.9567,43.8516,43.9041,39954.0
2020-07-08 15:50:00,50.1,50.32,50.04,50.31,250760.0,43.9129,44.1057,43.8603,44.097,250760.0
2020-07-09 09:30:00,50.19,50.27,49.84,49.91,37853.0,43.9918,44.0619,43.685,43.7464,37853.0
2020-07-09 09:40:00,49.93,49.97,49.68,49.75,16220.0,43.7639,43.799,43.5448,43.6061,16220.0
2020-07-09 09:50:00,49.73,49.83,49.61,49.78,20097.0,43.5886,43.6763,43.4834,43.6324,20097.0
2020-07-09 10:00:00,49.78,49.81,49.69,49.71,26372.0,43.6324,43.6587,43.5535,43.5711,26372.0
2020-07-09 10:10:00,49.72,49.75,49.55,49.58,28432.0,43.5798,43.6061,43.4308,43.4571,28432.0
2020-07-09 10:20:00,49.57,49.83,49.52,49.61,51269.0,43.4484,43.6763,43.4045,43.4834,51269.0
2020-07-09 10:30:00,49.61,49.63,49.27,49.31,35078.0,43.4834,43.501,43.1854,43.2205,35078.0
2020-07-09 10:40:00,49.31,49.31,49.16,49.16,30572.0,43.2205,43.2205,43.089,43.089,30572.0
2020-07-09 10:50:00,49.13,49.25,48.78,48.82,46297.0,43.0627,43.1679,42.7559,42.791,46297.0
2020-07-09 11:00:00,48.81,48.81,48.59,48.74,31071.0,42.7822,42.7822,42.5894,42.7209,31071.0
2020-07-09 11:10:00,48.73,48.74,48.41,48.42,39927.0,42.7121,42.7209,42.4316,42.4404,39927.0
2020-07-09 11:20:00,48.42,48.55,48.39,48.47,34001.0,42.4404,42.5543,42.4141,42.4842,34001.0
2020-07-09 11:30:00,48.49,48.65,48.45,48.57,19723.0,42.5017,42.642,42.4667,42.5719,19723.0
2020-07-09 11:40:00,48.58,48.61,48.39,48.58,32181.0,42.5806,42.6069,42.4141,42.5806,32181.0
2020-07-09 11:50:00,48.55,48.79,48.55,48.79,18705.0,42.5543,42.7647,42.5543,42.7647,18705.0
2020-07-09 12:00:00,48.81,48.96,48.81,48.91,18567.0,42.7822,42.9137,42.7822,42.8699,18567.0
2020-07-09 12:10:00,48.92,48.96,48.89,48.93,15742.0,42.8786,42.9137,42.8523,42.8874,15742.0
2020-07-09 12:20:00,48.93,49.03,48.88,48.93,15072.0,42.8874,42.9751,42.8436,42.8874,15072.0
2020-07-09 12:30:00,48.92,48.94,48.85,48.91,11560.0,42.8786,42.8962,42.8173,42.8699,11560.0
2020-07-09 12:40:00,48.93,49.06,48.9,49.03,15824.0,42.8874,43.0013,42.8611,42.9751,15824.0
2020-07-09 12:50:00,49.01,49.05,48.97,49.04,16357.0,42.9575,42.9926,42.9225,42.9838,16357.0
2020-07-09 13:00:00,49.03,49.06,48.95,48.98,14081.0,42.9751,43.0013,42.9049,42.9312,14081.0
2020-07-09 13:10:00,49.0,49.18,49.0,49.13,16634.0,42.9488,43.1065,42.9488,43.0627,16634.0
2020-07-09 13:20:00,49.1,49.1,49.05,49.07,9149.0,43.0364,43.0364,42.9926,43.0101,9149.0
2020-07-09 13:30:00,49.09,49.2,49.04,49.2,10809.0,43.0276,43.1241,42.9838,43.1241,10809.0
2020-07-09 13:40:00,49.2,49.24,49.07,49.08,10226.0,43.1241,43.1591,43.0101,43.0189,10226.0
2020-07-09 13:50:00,49.07,49.12,49.05,49.05,12151.0,43.0101,43.0539,42.9926,42.9926,12151.0
2020-07-09 14:00:00,49.05,49.17,49.02,49.07,13828.0,42.9926,43.0978,42.9663,43.0101,13828.0
2020-07-09 14:10:00,49.08,49.23,49.08,49.19,17765.0,43.0189,43.1504,43.0189,43.1153,17765.0
2020-07-09 14:20:00,49.19,49.19,49.06,49.1,10088.0,43.1153,43.1153,43.0013,43.0364,10088.0
2020-07-09 14:30:00,49.11,49.13,49.07,49.09,12467.0,43.0452,43.0627,43.0101,43.0276,12467.0
2020-07-09 14:40:00,49.1,49.13,49.01,49.08,12687.0,43.0364,43.0627,42.9575,43.0189,12687.0
2020-07-09 14:50:00,49.08,49.13,49.03,49.1,15170.0,43.0189,43.0627,42.9751,43.0364,15170.0
2020-07-09 15:00:00,49.11,49.14,48.99,49.06,20079.0,43.0452,43.0715,42.94,43.0013,20079.0
2020-07-09 15:10:00,49.06,49.18,49.03,49.1,22580.0,43.0013,43.1065,42.9751,43.0364,22580.0
2020-07-09 15:20:00,49.12,49.13,48.92,48.92,28426.0,43.0539,43.0627,42.8786,42.8786,28426.0
2020-07-09 15:30:00,48.92,48.94,48.7,48.78,34029.0,42.8786,42.8962,42.6858,42.7559,34029.0
2020-07-09 15:40:00,48.78,48.96,48.72,48.91,43587.0,42.7559,42.9137,42.7033,42.8699,43587.0
2020-07-09 15:50:00,48.93,48.99,48.85,48.88,143408.0,42.8874,42.94,42.8173,42.8436,143408.0
2020-07-10 09:30:00,48.76,48.88,48.4,48.7,63947.0,42.7384,42.8436,42.4229,42.6858,63947.0
2020-07-10 09:40:00,48.73,48.76,48.56,48.57,57148.0,42.7121,42.7384,42.5631,42.5719,57148.0
2020-07-10 09:50:00,48.58,48.58,48.36,48.41,67578.0,42.5806,42.5806,42.3878,42.4316,67578.0
2020-07-10 10:00:00,48.44,48.61,48.25,48.54,54842.0,42.4579,42.6069,42.2914,42.5456,54842.0
2020-07-10 10:10:00,48.55,48.89,48.52,48.69,40129.0,42.5543,42.8523,42.528,42.677,40129.0
2020-07-10 10:20:00,48.68,48.9,48.67,48.82,54083.0,42.6683,42.8611,42.6595,42.791,54083.0
2020-07-10 10:30:00,48.81,48.99,48.78,48.98,32391.0,42.7822,42.94,42.7559,42.9312,32391.0
2020-07-10 10:40:00,48.99,49.17,48.98,49.1,24372.0,42.94,43.0978,42.9312,43.0364,24372.0
2020-07-10 10:50:00,49.13,49.14,49.02,49.07,30677.0,43.0627,43.0715,42.9663,43.0101,30677.0
2020-07-10 11:00:00,49.08,49.08,48.93,48.97,26798.0,43.0189,43.0189,42.8874,42.9225,26798.0
2020-07-10 11:10:00,48.99,49.01,48.91,48.95,23271.0,42.94,42.9575,42.8699,42.9049,23271.0
2020-07-10 11:20:00,48.95,48.97,48.78,48.79,29945.0,42.9049,42.9225,42.7559,42.7647,29945.0
2020-07-10 11:30:00,48.78,48.82,48.68,48.77,26329.0,42.7559,42.791,42.6683,42.7472,26329.0
2020-07-10 11:40:00,48.78,49.08,48.77,49.08,24143.0,42.7559,43.0189,42.7472,43.0189,24143.0
2020-07-10 11:50:00,49.09,49.2,49.08,49.19,31804.0,43.0276,43.1241,43.0189,43.1153,31804.0
2020-07-10 12:00:00,49.19,49.34,49.17,49.24,20191.0,43.1153,43.2468,43.0978,43.1591,20191.0
2020-07-10 12:10:00,49.25,49.26,49.15,49.16,40786.0,43.1679,43.1766,43.0802,43.089,40786.0
2020-07-10 12:20:00,49.17,49.17,49.07,49.09,17818.0,43.0978,43.0978,43.0101,43.0276,17818.0
2020-07-10 12:30:00,49.09,49.1,49.02,49.04,80174.0,43.0276,43.0364,42.9663,42.9838,80174.0
2020-07-10 12:40:00,49.03,49.17,49.01,49.16,24464.0,42.9751,43.0978,42.9575,43.089,24464.0
2020-07-10 12:50:00,49.15,49.21,49.12,49.15,13625.0,43.0802,43.1328,43.0539,43.0802,13625.0
2020-07-10 13:00:00,49.15,49.24,49.09,49.22,13450.0,43.0802,43.1591,43.0276,43.1416,13450.0
2020-07-10 13:10:00,49.21,49.23,49.15,49.18,20132.0,43.1328,43.1504,43.0802,43.1065,20132.0
2020-07-10 13:20:00,49.19,49.27,49.17,49.27,14460.0,43.1153,43.1854,43.0978,43.1854,14460.0
2020-07-10 13:30:00,49.26,49.39,49.25,49.38,18378.0,43.1766,43.2906,43.1679,43.2818,18378.0
2020-07-10 13:40:00,49.39,49.43,49.38,49.41,15833.0,43.2906,43.3257,43.2818,43.3081,15833.0
2020-07-10 13:50:00,49.4,49.48,49.4,49.43,19537.0,43.2994,43.3695,43.2994,43.3257,19537.0
2020-07-10 14:00:00,49.44,49.44,49.35,49.38,15558.0,43.3344,43.3344,43.2555,43.2818,15558.0
2020-07-10 14:10:00,49.37,49.37,49.23,49.27,17324.0,43.2731,43.2731,43.1504,43.1854,17324.0
2020-07-10 14:20:00,49.27,49.3,49.24,49.25,15725.0,43.1854,43.2117,43.1591,43.1679,15725.0
2020-07-10 14:30:00,49.25,49.31,49.25,49.3,13899.0,43.1679,43.2205,43.1679,43.2117,13899.0
2020-07-10 14:40:00,49.31,49.39,49.3,49.39,13338.0,43.2205,43.2906,43.2117,43.2906,13338.0
2020-07-10 14:50:00,49.39,49.49,49.36,49.41,27456.0,43.2906,43.3782,43.2643,43.3081,27456.0
2020-07-10 15:00:00,49.41,49.45,49.36,49.45,25635.0,43.3081,43.3432,43.2643,43.3432,25635.0
2020-07-10 15:10:00,49.45,49.53,49.43,49.53,23597.0,43.3432,43.4133,43.3257,43.4133,23597.0
2020-07-10 15:20:00,49.53,49.54,49.46,49.49,22526.0,43.4133,43.4221,43.3519,43.3782,22526.0
2020-07-10 15:30:00,49.48,49.52,49.36,49.39,61226.0,43.3695,43.4045,43.2643,43.2906,61226.0
2020-07-10 15:40:00,49.39,49.41,49.31,49.36,49362.0,43.2906,43.3081,43.2205,43.2643,49362.0
2020-07-10 15:50:00,49.38,49.44,49.3,49.35,134297.0,43.2818,43.3344,43.2117,43.2555,134297.0
2020-07-13 09:30:00,49.61,50.06,49.56,49.66,51816.0,43.4834,43.8779,43.4396,43.5272,51816.0
2020-07-13 09:40:00,49.62,49.68,49.31,49.31,23057.0,43.4922,43.5448,43.2205,43.2205,23057.0
2020-07-13 09:50:00,49.33,49.63,49.3,49.46,33858.0,43.238,43.501,43.2117,43.3519,33858.0
2020-07-13 10:00:00,49.46,49.52,49.26,49.38,48454.0,43.3519,43.4045,43.1766,43.2818,48454.0
2020-07-13 10:10:00,49.41,49.76,49.41,49.7,15514.0,43.3081,43.6149,43.3081,43.5623,15514.0
2020-07-13 10:20:00,49.72,49.93,49.69,49.91,21111.0,43.5798,43.7639,43.5535,43.7464,21111.0
2020-07-13 10:30:00,49.94,50.1,49.92,50.04,32828.0,43.7727,43.9129,43.7551,43.8603,32828.0
2020-07-13 10:40:00,50.02,50.14,49.86,50.14,82266.0,43.8428,43.948,43.7025,43.948,82266.0
2020-07-13 10:50:00,50.15,50.18,50.01,50.18,24137.0,43.9567,43.983,43.834,43.983,24137.0
2020-07-13 11:00:00,50.17,50.22,49.9,49.93,20496.0,43.9743,44.0181,43.7376,43.7639,20496.0
2020-07-13 11:10:00,49.95,50.06,49.89,50.03,10072.0,43.7814,43.8779,43.7288,43.8516,10072.0
2020-07-13 11:20:00,50.03,50.08,49.96,50.07,15747.0,43.8516,43.8954,43.7902,43.8866,15747.0
2020-07-13 11:30:00,50.05,50.06,49.83,49.86,16327.0,43.8691,43.8779,43.6763,43.7025,16327.0
2020-07-13 11:40:00,49.83,49.89,49.78,49.88,13261.0,43.6763,43.7288,43.6324,43.7201,13261.0
2020-07-13 11:50:00,49.89,49.92,49.83,49.85,23185.0,43.7288,43.7551,43.6763,43.6938,23185.0
2020-07-13 12:00:00,49.86,50.01,49.84,49.97,16569.0,43.7025,43.834,43.685,43.799,16569.0
2020-07-13 12:10:00,49.98,49.98,49.84,49.91,10979.0,43.8077,43.8077,43.685,43.7464,10979.0
2020-07-13 12:20:00,49.91,50.12,49.91,50.1,38492.0,43.7464,43.9304,43.7464,43.9129,38492.0
2020-07-13 12:30:00,50.09,50.22,50.09,50.19,13170.0,43.9041,44.0181,43.9041,43.9918,13170.0
2020-07-13 12:40:00,50.21,50.23,50.14,50.22,72154.0,44.0093,44.0269,43.948,44.0181,72154.0
2020-07-13 12:50:00,50.21,50.39,50.21,50.39,54309.0,44.0093,44.1671,44.0093,44.1671,54309.0
2020-07-13 13:00:00,50.39,50.42,50.22,50.24,29524.0,44.1671,44.1934,44.0181,44.0356,29524.0
2020-07-13 13:10:00,50.25,50.43,50.24,50.35,51877.0,44.0444,44.2022,44.0356,44.132,51877.0
2020-07-13 13:20:00,50.32,50.34,50.26,50.31,10802.0,44.1057,44.1233,44.0532,44.097,10802.0
2020-07-13 13:30:00,50.32,50.47,50.27,50.41,22480.0,44.1057,44.2372,44.0619,44.1846,22480.0
2020-07-13 13:40:00,50.38,50.56,50.36,50.56,8334.0,44.1583,44.3161,44.1408,44.3161,8334.0
2020-07-13 13:50:00,50.57,50.64,50.56,50.62,20879.0,44.3249,44.3862,44.3161,44.3687,20879.0
2020-07-13 14:00:00,50.63,50.65,50.44,50.45,17646.0,44.3775,44.395,44.2109,44.2197,17646.0
2020-07-13 14:10:00,50.47,50.56,50.43,50.53,12813.0,44.2372,44.3161,44.2022,44.2898,12813.0
2020-07-13 14:20:00,50.52,50.52,50.36,50.47,17332.0,44.281,44.281,44.1408,44.2372,17332.0
2020-07-13 14:30:00,50.46,50.55,50.42,50.43,12902.0,44.2285,44.3073,44.1934,44.2022,12902.0
2020-07-13 14:40:00,50.45,50.65,50.45,50.63,13249.0,44.2197,44.395,44.2197,44.3775,13249.0
2020-07-13 14:50:00,50.62,50.66,50.5,50.58,15619.0,44.3687,44.4038,44.2635,44.3336,15619.0
2020-07-13 15:00:00,50.59,50.6,50.27,50.27,19624.0,44.3424,44.3512,44.0619,44.0619,19624.0
2020-07-13 15:10:00,50.28,50.33,50.17,50.18,17918.0,44.0707,44.1145,43.9743,43.983,17918.0
2020-07-13 15:20:00,50.19,50.34,50.19,50.26,21990.0,43.9918,44.1233,43.9918,44.0532,21990.0
2020-07-13 15:30:00,50.25,50.3,49.94,49.97,42981.0,44.0444,44.0882,43.7727,43.799,42981.0
2020-07-13 15:40:00,49.96,50.2,49.92,49.94,42024.0,43.7902,44.0006,43.7551,43.7727,42024.0
2020-07-13 15:50:00,49.91,49.99,49.83,49.87,130035.0,43.7464,43.8165,43.6763,43.7113,130035.0
2020-07-14 09:30:00,49.63,49.85,49.51,49.64,46685.0,43.501,43.6938,43.3958,43.5097,46685.0
2020-07-14 09:40:00,49.65,49.98,49.63,49.97,21539.0,43.5185,43.8077,43.501,43.799,21539.0
2020-07-14 09:50:00,49.95,50.22,49.76,50.19,29869.0,43.7814,44.0181,43.6149,43.9918,29869.0
2020-07-14 10:00:00,50.16,50.19,49.71,49.72,27205.0,43.9655,43.9918,43.5711,43.5798,27205.0
2020-07-14 10:10:00,49.75,50.08,49.74,49.98,29863.0,43.6061,43.8954,43.5974,43.8077,29863.0
2020-07-14 10:20:00,49.96,50.17,49.94,50.1,23215.0,43.7902,43.9743,43.7727,43.9129,23215.0
2020-07-14 10:30:00,50.13,50.21,50.06,50.14,17968.0,43.9392,44.0093,43.8779,43.948,17968.0
2020-07-14 10:40:00,50.15,50.28,50.04,50.2,19123.0,43.9567,44.0707,43.8603,44.0006,19123.0
2020-07-14 10:50:00,50.2,50.34,50.16,50.3,22082.0,44.0006,44.1233,43.9655,44.0882,22082.0
2020-07-14 11:00:00,50.34,50.44,50.24,50.35,27879.0,44.1233,44.2109,44.0356,44.132,27879.0
2020-07-14 11:10:00,50.36,50.42,50.23,50.24,13363.0,44.1408,44.1934,44.0269,44.0356,13363.0
2020-07-14 11:20:00,50.23,50.35,50.15,50.32,13034.0,44.0269,44.132,43.9567,44.1057,13034.0
2020-07-14 11:30:00,50.29,50.44,50.23,50.26,25290.0,44.0794,44.2109,44.0269,44.0532,25290.0
2020-07-14 11:40:00,50.26,50.33,50.22,50.29,20116.0,44.0532,44.1145,44.0181,44.0794,20116.0
2020-07-14 11:50:00,50.31,50.37,50.27,50.32,9174.0,44.097,44.1496,44.0619,44.1057,9174.0
2020-07-14 12:00:00,50.33,50.33,50.13,50.13,15837.0,44.1145,44.1145,43.9392,43.9392,15837.0
2020-07-14 12:10:00,50.14,50.2,50.13,50.17,14977.0,43.948,44.0006,43.9392,43.9743,14977.0
2020-07-14 12:20:00,50.17,50.24,50.05,50.06,9261.0,43.9743,44.0356,43.8691,43.8779,9261.0
2020-07-14 12:30:00,50.09,50.13,50.04,50.04,5638.0,43.9041,43.9392,43.8603,43.8603,5638.0
2020-07-14 12:40:00,50.06,50.1,49.98,50.08,7385.0,43.8779,43.9129,43.8077,43.8954,7385.0
2020-07-14 12:50:00,50.04,50.08,49.97,49.97,11962.0,43.8603,43.8954,43.799,43.799,11962.0
2020-07-14 13:00:00,49.97,50.0,49.87,49.88,16562.0,43.799,43.8253,43.7113,43.7201,16562.0
2020-07-14 13:10:00,49.91,50.02,49.91,49.97,9234.0,43.7464,43.8428,43.7464,43.799,9234.0
2020-07-14 13:20:00,49.96,50.08,49.95,50.07,11665.0,43.7902,43.8954,43.7814,43.8866,11665.0
2020-07-14 13:30:00,50.05,50.18,50.05,50.18,9524.0,43.8691,43.983,43.8691,43.983,9524.0
2020-07-14 13:40:00,50.19,50.2,50.05,50.09,21451.0,43.9918,44.0006,43.8691,43.9041,21451.0
2020-07-14 13:50:00,50.08,50.12,49.85,49.93,21104.0,43.8954,43.9304,43.6938,43.7639,21104.0
2020-07-14 14:00:00,49.93,50.18,49.89,50.05,19265.0,43.7639,43.983,43.7288,43.8691,19265.0
2020-07-14 14:10:00,50.11,50.15,50.04,50.15,25315.0,43.9217,43.9567,43.8603,43.9567,25315.0
2020-07-14 14:20:00,50.14,50.2,50.1,50.16,43294.0,43.948,44.0006,43.9129,43.9655,43294.0
2020-07-14 14:30:00,50.14,50.17,50.07,50.08,16733.0,43.948,43.9743,43.8866,43.8954,16733.0
2020-07-14 14:40:00,50.07,50.19,50.06,50.13,12868.0,43.8866,43.9918,43.8779,43.9392,12868.0
2020-07-14 14:50:00,50.13,50.39,50.13,50.38,11811.0,43.9392,44.1671,43.9392,44.1583,11811.0
2020-07-14 15:00:00,50.39,50.44,50.27,50.36,24321.0,44.1671,44.2109,44.0619,44.1408,24321.0
2020-07-14 15:10:00,50.37,50.37,50.23,50.29,20714.0,44.1496,44.1496,44.0269,44.0794,20714.0
2020-07-14 15:20:00,50.31,50.49,50.31,50.47,21209.0,44.097,44.2547,44.097,44.2372,21209.0
2020-07-14 15:30:00,50.47,50.65,50.46,50.64,39792.0,44.2372,44.395,44.2285,44.3862,39792.0
2020-07-14 15:40:00,50.63,50.89,50.63,50.88,74612.0,44.3775,44.6053,44.3775,44.5966,74612.0
2020-07-14 15:50:00,50.92,51.0,50.87,50.97,154617.0,44.6316,44.7018,44.5878,44.6755,154617.0
2020-07-15 09:30:00,51.49,51.79,51.23,51.31,65328.0,45.1313,45.3942,44.9034,44.9735,65328.0
2020-07-15 09:40:00,51.32,51.43,51.19,51.38,21292.0,44.9822,45.0787,44.8683,45.0348,21292.0
2020-07-15 09:50:00,51.4,51.5,51.3,51.42,18676.0,45.0524,45.14,44.9647,45.0699,18676.0
2020-07-15 10:00:00,51.43,51.48,51.28,51.41,33399.0,45.0787,45.1225,44.9472,45.0611,33399.0
2020-07-15 10:10:00,51.41,51.54,51.33,51.53,19295.0,45.0611,45.1751,44.991,45.1663,19295.0
2020-07-15 10:20:00,51.56,51.63,51.41,51.55,15429.0,45.1926,45.254,45.0611,45.1838,15429.0
2020-07-15 10:30:00,51.53,51.72,51.51,51.72,17301.0,45.1663,45.3328,45.1488,45.3328,17301.0
2020-07-15 10:40:00,51.72,51.89,51.66,51.75,18647.0,45.3328,45.4819,45.2803,45.3591,18647.0
2020-07-15 10:50:00,51.75,51.81,51.66,51.69,15777.0,45.3591,45.4117,45.2803,45.3066,15777.0
2020-07-15 11:00:00,51.7,51.73,51.55,51.64,21390.0,45.3153,45.3416,45.1838,45.2627,21390.0
2020-07-15 11:10:00,51.63,51.73,51.61,51.68,14803.0,45.254,45.3416,45.2364,45.2978,14803.0
2020-07-15 11:20:00,51.7,51.81,51.61,51.78,22314.0,45.3153,45.4117,45.2364,45.3854,22314.0
2020-07-15 11:30:00,51.78,51.8,51.61,51.61,20097.0,45.3854,45.403,45.2364,45.2364,20097.0
2020-07-15 11:40:00,51.61,51.68,51.53,51.55,16653.0,45.2364,45.2978,45.1663,45.1838,16653.0
2020-07-15 11:50:00,51.52,51.68,51.51,51.64,16244.0,45.1575,45.2978,45.1488,45.2627,16244.0
2020-07-15 12:00:00,51.66,51.8,51.56,51.8,15199.0,45.2803,45.403,45.1926,45.403,15199.0
2020-07-15 12:10:00,51.79,51.92,51.74,51.91,15008.0,45.3942,45.5082,45.3504,45.4994,15008.0
2020-07-15 12:20:00,51.9,52.03,51.89,52.03,23481.0,45.4906,45.6046,45.4819,45.6046,23481.0
2020-07-15 12:30:00,52.02,52.05,51.8,51.85,23297.0,45.5958,45.6221,45.403,45.4468,23297.0
2020-07-15 12:40:00,51.85,51.97,51.81,51.92,20221.0,45.4468,45.552,45.4117,45.5082,20221.0
2020-07-15 12:50:00,51.92,51.96,51.84,51.89,19839.0,45.5082,45.5432,45.438,45.4819,19839.0
2020-07-15 13:00:00,51.89,51.98,51.86,51.98,32094.0,45.4819,45.5607,45.4556,45.5607,32094.0
2020-07-15 13:10:00,51.98,52.01,51.88,52.01,15793.0,45.5607,45.587,45.4731,45.587,15793.0
2020-07-15 13:20:00,52.02,52.03,51.96,52.0,8810.0,45.5958,45.6046,45.5432,45.5783,8810.0
2020-07-15 13:30:00,52.01,52.15,52.0,52.13,12443.0,45.587,45.7097,45.5783,45.6922,12443.0
2020-07-15 13:40:00,52.13,52.28,52.11,52.23,15283.0,45.6922,45.8237,45.6747,45.7799,15283.0
2020-07-15 13:50:00,52.23,52.24,52.06,52.1,21592.0,45.7799,45.7886,45.6309,45.6659,21592.0
2020-07-15 14:00:00,52.09,52.21,52.06,52.09,21585.0,45.6572,45.7623,45.6309,45.6572,21585.0
2020-07-15 14:10:00,52.08,52.15,52.08,52.12,11648.0,45.6484,45.7097,45.6484,45.6835,11648.0
2020-07-15 14:20:00,52.12,52.17,52.1,52.11,12926.0,45.6835,45.7273,45.6659,45.6747,12926.0
2020-07-15 14:30:00,52.13,52.18,52.09,52.11,12689.0,45.6922,45.736,45.6572,45.6747,12689.0
2020-07-15 14:40:00,52.12,52.17,52.06,52.09,13539.0,45.6835,45.7273,45.6309,45.6572,13539.0
2020-07-15 14:50:00,52.1,52.13,51.99,52.0,18083.0,45.6659,45.6922,45.5695,45.5783,18083.0
2020-07-15 15:00:00,52.0,52.11,51.93,51.95,32872.0,45.5783,45.6747,45.5169,45.5344,32872.0
2020-07-15 15:10:00,51.94,51.97,51.85,51.96,26760.0,45.5257,45.552,45.4468,45.5432,26760.0
2020-07-15 15:20:00,51.96,52.02,51.93,52.02,25945.0,45.5432,45.5958,45.5169,45.5958,25945.0
2020-07-15 15:30:00,52.01,52.08,51.98,52.02,33553.0,45.587,45.6484,45.5607,45.5958,33553.0
2020-07-15 15:40:00,52.03,52.24,51.99,52.19,48180.0,45.6046,45.7886,45.5695,45.7448,48180.0
2020-07-15 15:50:00,52.19,52.19,51.94,52.06,177788.0,45.7448,45.7448,45.5257,45.6309,177788.0
2020-07-16 09:30:00,51.92,51.99,51.58,51.84,19273.0,45.5082,45.5695,45.2101,45.438,19273.0
2020-07-16 09:40:00,51.84,52.11,51.81,52.09,16291.0,45.438,45.6747,45.4117,45.6572,16291.0
2020-07-16 09:50:00,52.05,52.29,52.04,52.1,11814.0,45.6221,45.8325,45.6133,45.6659,11814.0
2020-07-16 10:00:00,52.22,52.26,52.11,52.17,16414.0,45.7711,45.8062,45.6747,45.7273,16414.0
2020-07-16 10:10:00,52.19,52.39,52.18,52.37,13604.0,45.7448,45.9201,45.736,45.9026,13604.0
2020-07-16 10:20:00,52.35,52.41,52.29,52.41,9219.0,45.885,45.9376,45.8325,45.9376,9219.0
2020-07-16 10:30:00,52.4,52.51,52.39,52.39,7383.0,45.9289,46.0253,45.9201,45.9201,7383.0
2020-07-16 10:40:00,52.39,52.49,52.38,52.44,9960.0,45.9201,46.0078,45.9113,45.9639,9960.0
2020-07-16 10:50:00,52.47,52.5,52.33,52.38,23142.0,45.9902,46.0165,45.8675,45.9113,23142.0
2020-07-16 11:00:00,52.4,52.47,52.36,52.46,12225.0,45.9289,45.9902,45.8938,45.9815,12225.0
2020-07-16 11:10:00,52.48,52.58,52.47,52.56,24900.0,45.999,46.0866,45.9902,46.0691,24900.0
2020-07-16 11:20:00,52.57,52.72,52.56,52.61,17933.0,46.0779,46.2094,46.0691,46.1129,17933.0
2020-07-16 11:30:00,52.64,52.64,52.41,52.43,10982.0,46.1392,46.1392,45.9376,45.9552,10982.0
2020-07-16 11:40:00,52.47,52.49,52.3,52.33,39132.0,45.9902,46.0078,45.8412,45.8675,39132.0
2020-07-16 11:50:00,52.34,52.4,52.33,52.37,10196.0,45.8763,45.9289,45.8675,45.9026,10196.0
2020-07-16 12:00:00,52.37,52.37,52.25,52.34,15667.0,45.9026,45.9026,45.7974,45.8763,15667.0
2020-07-16 12:10:00,52.34,52.38,52.25,52.28,12126.0,45.8763,45.9113,45.7974,45.8237,12126.0
2020-07-16 12:20:00,52.28,52.35,52.26,52.3,20275.0,45.8237,45.885,45.8062,45.8412,20275.0
2020-07-16 12:30:00,52.31,52.33,52.27,52.28,8435.0,45.85,45.8675,45.8149,45.8237,8435.0
2020-07-16 12:40:00,52.27,52.36,52.25,52.3,16577.0,45.8149,45.8938,45.7974,45.8412,16577.0
2020-07-16 12:50:00,52.28,52.31,52.21,52.21,10368.0,45.8237,45.85,45.7623,45.7623,10368.0
2020-07-16 13:00:00,52.24,52.34,52.23,52.3,15089.0,45.7886,45.8763,45.7799,45.8412,15089.0
2020-07-16 13:10:00,52.31,52.4,52.3,52.34,7287.0,45.85,45.9289,45.8412,45.8763,7287.0
2020-07-16 13:20:00,52.36,52.4,52.31,52.36,13469.0,45.8938,45.9289,45.85,45.8938,13469.0
2020-07-16 13:30:00,52.37,52.38,52.26,52.28,14782.0,45.9026,45.9113,45.8062,45.8237,14782.0
2020-07-16 13:40:00,52.3,52.37,52.29,52.37,6072.0,45.8412,45.9026,45.8325,45.9026,6072.0
2020-07-16 13:50:00,52.39,52.4,52.21,52.21,25419.0,45.9201,45.9289,45.7623,45.7623,25419.0
2020-07-16 14:00:00,52.21,52.3,52.21,52.26,7768.0,45.7623,45.8412,45.7623,45.8062,7768.0
2020-07-16 14:10:00,52.25,52.26,52.19,52.21,7579.0,45.7974,45.8062,45.7448,45.7623,7579.0
2020-07-16 14:20:00,52.21,52.24,52.19,52.19,8063.0,45.7623,45.7886,45.7448,45.7448,8063.0
2020-07-16 14:30:00,52.2,52.22,52.15,52.15,9949.0,45.7536,45.7711,45.7097,45.7097,9949.0
2020-07-16 14:40:00,52.16,52.23,52.14,52.15,11482.0,45.7185,45.7799,45.701,45.7097,11482.0
2020-07-16 14:50:00,52.15,52.2,52.1,52.15,9793.0,45.7097,45.7536,45.6659,45.7097,9793.0
2020-07-16 15:00:00,52.15,52.2,52.12,52.19,17428.0,45.7097,45.7536,45.6835,45.7448,17428.0
2020-07-16 15:10:00,52.18,52.26,52.16,52.25,11831.0,45.736,45.8062,45.7185,45.7974,11831.0
2020-07-16 15:20:00,52.25,52.29,52.22,52.28,12665.0,45.7974,45.8325,45.7711,45.8237,12665.0
2020-07-16 15:30:00,52.29,52.31,52.21,52.31,23270.0,45.8325,45.85,45.7623,45.85,23270.0
2020-07-16 15:40:00,52.31,52.38,52.24,52.36,32611.0,45.85,45.9113,45.7886,45.8938,32611.0
2020-07-16 15:50:00,52.35,52.45,52.3,52.43,139762.0,45.885,45.9727,45.8412,45.9552,139762.0
2020-07-17 09:30:00,52.6,52.74,52.38,52.53,69281.0,46.1042,46.2269,45.9113,46.0428,69281.0
2020-07-17 09:40:00,52.55,52.99,52.55,52.97,15327.0,46.0603,46.446,46.0603,46.4285,15327.0
2020-07-17 09:50:00,52.98,53.11,52.86,52.92,17762.0,46.4372,46.5512,46.3321,46.3847,17762.0
2020-07-17 10:00:00,52.9,52.92,52.67,52.7,15727.0,46.3671,46.3847,46.1655,46.1918,15727.0
2020-07-17 10:10:00,52.7,52.8,52.68,52.79,16227.0,46.1918,46.2795,46.1743,46.2707,16227.0
2020-07-17 10:20:00,52.77,52.83,52.61,52.71,10615.0,46.2532,46.3058,46.1129,46.2006,10615.0
2020-07-17 10:30:00,52.7,52.83,52.65,52.83,10995.0,46.1918,46.3058,46.148,46.3058,10995.0
2020-07-17 10:40:00,52.77,52.92,52.77,52.8,10716.0,46.2532,46.3847,46.2532,46.2795,10716.0
2020-07-17 10:50:00,52.79,52.97,52.79,52.93,11316.0,46.2707,46.4285,46.2707,46.3934,11316.0
2020-07-17 11:00:00,52.94,53.05,52.92,53.03,11938.0,46.4022,46.4986,46.3847,46.4811,11938.0
2020-07-17 11:10:00,53.02,53.05,52.91,52.91,10034.0,46.4723,46.4986,46.3759,46.3759,10034.0
2020-07-17 11:20:00,52.92,52.96,52.9,52.96,5967.0,46.3847,46.4197,46.3671,46.4197,5967.0
2020-07-17 11:30:00,52.98,52.98,52.92,52.93,6163.0,46.4372,46.4372,46.3847,46.3934,6163.0
2020-07-17 11:40:00,52.93,52.97,52.91,52.94,6913.0,46.3934,46.4285,46.3759,46.4022,6913.0
2020-07-17 11:50:00,52.93,53.09,52.91,53.03,11517.0,46.3934,46.5337,46.3759,46.4811,11517.0
2020-07-17 12:00:00,53.02,53.08,53.01,53.05,8896.0,46.4723,46.5249,46.4635,46.4986,8896.0
2020-07-17 12:10:00,53.05,53.07,52.99,53.01,12850.0,46.4986,46.5161,46.446,46.4635,12850.0
2020-07-17 12:20:00,53.04,53.05,53.02,53.05,5861.0,46.4898,46.4986,46.4723,46.4986,5861.0
2020-07-17 12:30:00,53.04,53.07,53.02,53.04,6150.0,46.4898,46.5161,46.4723,46.4898,6150.0
2020-07-17 12:40:00,53.03,53.03,52.94,52.97,7528.0,46.4811,46.4811,46.4022,46.4285,7528.0
2020-07-17 12:50:00,52.98,53.03,52.96,53.0,8643.0,46.4372,46.4811,46.4197,46.4548,8643.0
2020-07-17 13:00:00,53.0,53.07,52.92,53.07,12133.0,46.4548,46.5161,46.3847,46.5161,12133.0
2020-07-17 13:10:00,53.08,53.08,52.94,52.94,19686.0,46.5249,46.5249,46.4022,46.4022,19686.0
2020-07-17 13:20:00,52.95,53.08,52.94,53.05,11318.0,46.411,46.5249,46.4022,46.4986,11318.0
2020-07-17 13:30:00,53.05,53.1,53.02,53.04,12825.0,46.4986,46.5424,46.4723,46.4898,12825.0
2020-07-17 13:40:00,53.04,53.08,53.03,53.08,7282.0,46.4898,46.5249,46.4811,46.5249,7282.0
2020-07-17 13:50:00,53.11,53.11,53.06,53.09,5856.0,46.5512,46.5512,46.5074,46.5337,5856.0
2020-07-17 14:00:00,53.09,53.17,53.06,53.14,11671.0,46.5337,46.6038,46.5074,46.5775,11671.0
2020-07-17 14:10:00,53.14,53.22,53.13,53.22,11324.0,46.5775,46.6476,46.5687,46.6476,11324.0
2020-07-17 14:20:00,53.2,53.26,53.16,53.25,11789.0,46.6301,46.6827,46.595,46.6739,11789.0
2020-07-17 14:30:00,53.25,53.25,53.12,53.18,18198.0,46.6739,46.6739,46.56,46.6125,18198.0
2020-07-17 14:40:00,53.18,53.21,53.14,53.18,13847.0,46.6125,46.6388,46.5775,46.6125,13847.0
2020-07-17 14:50:00,53.17,53.25,53.17,53.25,17189.0,46.6038,46.6739,46.6038,46.6739,17189.0
2020-07-17 15:00:00,53.23,53.26,53.19,53.21,24246.0,46.6564,46.6827,46.6213,46.6388,24246.0
2020-07-17 15:10:00,53.2,53.2,53.06,53.15,21059.0,46.6301,46.6301,46.5074,46.5863,21059.0
2020-07-17 15:20:00,53.13,53.24,53.11,53.22,24947.0,46.5687,46.6651,46.5512,46.6476,24947.0
2020-07-17 15:30:00,53.2,53.28,53.16,53.22,31689.0,46.6301,46.7002,46.595,46.6476,31689.0
2020-07-17 15:40:00,53.23,53.35,53.19,53.33,46698.0,46.6564,46.7616,46.6213,46.744,46698.0
2020-07-17 15:50:00,53.3,53.32,53.07,53.12,115296.0,46.7177,46.7353,46.5161,46.56,115296.0
2020-07-20 09:30:00,53.26,53.26,53.0,53.1,97121.0,46.6827,46.6827,46.4548,46.5424,97121.0
2020-07-20 09:40:00,53.11,53.11,52.52,52.58,32901.0,46.5512,46.5512,46.0341,46.0866,32901.0
2020-07-20 09:50:00,52.54,52.81,52.53,52.66,31587.0,46.0516,46.2882,46.0428,46.1568,31587.0
2020-07-20 10:00:00,52.7,52.82,52.64,52.77,31914.0,46.1918,46.297,46.1392,46.2532,31914.0
2020-07-20 10:10:00,52.79,52.91,52.79,52.84,18213.0,46.2707,46.3759,46.2707,46.3145,18213.0
2020-07-20 10:20:00,52.85,52.96,52.83,52.96,20871.0,46.3233,46.4197,46.3058,46.4197,20871.0
2020-07-20 10:30:00,53.0,53.08,52.89,52.99,23819.0,46.4548,46.5249,46.3584,46.446,23819.0
2020-07-20 10:40:00,53.01,53.03,52.93,52.96,13747.0,46.4635,46.4811,46.3934,46.4197,13747.0
2020-07-20 10:50:00,52.98,52.98,52.82,52.86,16862.0,46.4372,46.4372,46.297,46.3321,16862.0
2020-07-20 11:00:00,52.84,52.98,52.83,52.92,33115.0,46.3145,46.4372,46.3058,46.3847,33115.0
2020-07-20 11:10:00,52.92,52.94,52.81,52.89,14387.0,46.3847,46.4022,46.2882,46.3584,14387.0
2020-07-20 11:20:00,52.9,52.98,52.85,52.96,27067.0,46.3671,46.4372,46.3233,46.4197,27067.0
2020-07-20 11:30:00,52.96,52.96,52.78,52.82,25984.0,46.4197,46.4197,46.2619,46.297,25984.0
2020-07-20 11:40:00,52.83,52.83,52.71,52.74,17074.0,46.3058,46.3058,46.2006,46.2269,17074.0
2020-07-20 11:50:00,52.73,52.77,52.58,52.58,19990.0,46.2181,46.2532,46.0866,46.0866,19990.0
2020-07-20 12:00:00,52.59,52.62,52.54,52.56,19191.0,46.0954,46.1217,46.0516,46.0691,19191.0
2020-07-20 12:10:00,52.56,52.81,52.55,52.75,69925.0,46.0691,46.2882,46.0603,46.2356,69925.0
2020-07-20 12:20:00,52.75,52.79,52.7,52.77,13554.0,46.2356,46.2707,46.1918,46.2532,13554.0
2020-07-20 12:30:00,52.77,52.79,52.71,52.75,26372.0,46.2532,46.2707,46.2006,46.2356,26372.0
2020-07-20 12:40:00,52.74,52.82,52.72,52.81,21242.0,46.2269,46.297,46.2094,46.2882,21242.0
2020-07-20 12:50:00,52.81,52.83,52.77,52.78,32702.0,46.2882,46.3058,46.2532,46.2619,32702.0
2020-07-20 13:00:00,52.79,52.9,52.76,52.89,28032.0,46.2707,46.3671,46.2444,46.3584,28032.0
2020-07-20 13:10:00,52.9,53.15,52.85,53.0,148016.0,46.3671,46.5863,46.3233,46.4548,148016.0
2020-07-20 13:20:00,53.0,53.26,52.89,53.02,152244.0,46.4548,46.6827,46.3584,46.4723,152244.0
2020-07-20 13:30:00,53.04,53.05,53.0,53.02,73985.0,46.4898,46.4986,46.4548,46.4723,73985.0
2020-07-20 13:40:00,53.04,53.22,52.96,53.14,189003.0,46.4898,46.6476,46.4197,46.5775,189003.0
2020-07-20 13:50:00,53.13,53.18,53.09,53.16,27174.0,46.5687,46.6125,46.5337,46.595,27174.0
2020-07-20 14:00:00,53.16,53.16,53.03,53.05,25415.0,46.595,46.595,46.4811,46.4986,25415.0
2020-07-20 14:10:00,53.05,53.13,53.03,53.11,18591.0,46.4986,46.5687,46.4811,46.5512,18591.0
2020-07-20 14:20:00,53.1,53.18,53.1,53.17,29312.0,46.5424,46.6125,46.5424,46.6038,29312.0
2020-07-20 14:30:00,53.17,53.23,53.05,53.06,29322.0,46.6038,46.6564,46.4986,46.5074,29322.0
2020-07-20 14:40:00,53.04,53.17,53.04,53.14,37774.0,46.4898,46.6038,46.4898,46.5775,37774.0
2020-07-20 14:50:00,53.14,53.15,52.91,53.05,86840.0,46.5775,46.5863,46.3759,46.4986,86840.0
2020-07-20 15:00:00,53.04,53.23,52.99,53.18,69496.0,46.4898,46.6564,46.446,46.6125,69496.0
2020-07-20 15:10:00,53.2,53.24,53.06,53.08,120301.0,46.6301,46.6651,46.5074,46.5249,120301.0
2020-07-20 15:20:00,53.08,53.23,53.06,53.23,94914.0,46.5249,46.6564,46.5074,46.6564,94914.0
2020-07-20 15:30:00,53.23,53.36,53.16,53.31,71441.0,46.6564,46.7703,46.595,46.7265,71441.0
2020-07-20 15:40:00,53.3,53.42,53.23,53.35,164985.0,46.7177,46.8229,46.6564,46.7616,164985.0
2020-07-20 15:50:00,53.34,53.35,53.09,53.15,390327.0,46.7528,46.7616,46.5337,46.5863,390327.0
2020-07-21 09:30:00,53.76,55.1,53.54,55.06,130465.0,47.1209,48.2954,46.9281,48.2604,130465.0
2020-07-21 09:40:00,55.04,55.41,54.8,55.41,89702.0,48.2428,48.5672,48.0325,48.5672,89702.0
2020-07-21 09:50:00,55.38,55.57,54.88,55.06,61161.0,48.5409,48.7074,48.1026,48.2604,61161.0
2020-07-21 10:00:00,55.1,55.34,54.99,55.28,31457.0,48.2954,48.5058,48.199,48.4532,31457.0
2020-07-21 10:10:00,55.28,55.35,55.15,55.17,34427.0,48.4532,48.5146,48.3393,48.3568,34427.0
2020-07-21 10:20:00,55.18,55.19,54.81,54.87,43187.0,48.3656,48.3743,48.0413,48.0938,43187.0
2020-07-21 10:30:00,54.85,55.07,54.85,54.95,37542.0,48.0763,48.2691,48.0763,48.164,37542.0
2020-07-21 10:40:00,54.93,55.13,54.93,55.13,58763.0,48.1464,48.3217,48.1464,48.3217,58763.0
2020-07-21 10:50:00,55.11,55.23,55.04,55.21,31645.0,48.3042,48.4094,48.2428,48.3919,31645.0
2020-07-21 11:00:00,55.21,55.25,55.02,55.07,23898.0,48.3919,48.4269,48.2253,48.2691,23898.0
2020-07-21 11:10:00,55.06,55.16,55.06,55.08,44125.0,48.2604,48.348,48.2604,48.2779,44125.0
2020-07-21 11:20:00,55.08,55.24,55.07,55.2,23842.0,48.2779,48.4181,48.2691,48.3831,23842.0
2020-07-21 11:30:00,55.21,55.27,55.15,55.18,20438.0,48.3919,48.4444,48.3393,48.3656,20438.0
2020-07-21 11:40:00,55.2,55.28,55.15,55.18,20610.0,48.3831,48.4532,48.3393,48.3656,20610.0
2020-07-21 11:50:00,55.18,55.33,55.12,55.25,31625.0,48.3656,48.497,48.313,48.4269,31625.0
2020-07-21 12:00:00,55.24,55.34,55.16,55.21,19016.0,48.4181,48.5058,48.348,48.3919,19016.0
2020-07-21 12:10:00,55.21,55.37,55.2,55.28,29897.0,48.3919,48.5321,48.3831,48.4532,29897.0
2020-07-21 12:20:00,55.29,55.45,55.21,55.45,33667.0,48.462,48.6022,48.3919,48.6022,33667.0
2020-07-21 12:30:00,55.43,55.54,55.43,55.49,19424.0,48.5847,48.6811,48.5847,48.6373,19424.0
2020-07-21 12:40:00,55.48,55.62,55.42,55.62,30623.0,48.6285,48.7512,48.5759,48.7512,30623.0
2020-07-21 12:50:00,55.62,55.81,55.59,55.78,20341.0,48.7512,48.9178,48.7249,48.8915,20341.0
2020-07-21 13:00:00,55.76,55.76,55.48,55.65,47353.0,48.8739,48.8739,48.6285,48.7775,47353.0
2020-07-21 13:10:00,55.66,55.69,55.55,55.64,28293.0,48.7863,48.8126,48.6899,48.7687,28293.0
2020-07-21 13:20:00,55.65,55.76,55.65,55.7,36595.0,48.7775,48.8739,48.7775,48.8213,36595.0
2020-07-21 13:30:00,55.69,55.78,55.63,55.78,30194.0,48.8126,48.8915,48.76,48.8915,30194.0
2020-07-21 13:40:00,55.77,55.77,55.66,55.74,23925.0,48.8827,48.8827,48.7863,48.8564,23925.0
2020-07-21 13:50:00,55.74,55.79,55.68,55.77,31963.0,48.8564,48.9002,48.8038,48.8827,31963.0
2020-07-21 14:00:00,55.76,55.81,55.7,55.71,27601.0,48.8739,48.9178,48.8213,48.8301,27601.0
2020-07-21 14:10:00,55.7,55.78,55.41,55.58,99831.0,48.8213,48.8915,48.5672,48.7162,99831.0
2020-07-21 14:20:00,55.57,55.68,55.57,55.64,26553.0,48.7074,48.8038,48.7074,48.7687,26553.0
2020-07-21 14:30:00,55.63,55.64,55.52,55.58,15217.0,48.76,48.7687,48.6636,48.7162,15217.0
2020-07-21 14:40:00,55.57,55.66,55.56,55.65,16989.0,48.7074,48.7863,48.6986,48.7775,16989.0
2020-07-21 14:50:00,55.65,55.75,55.6,55.74,26685.0,48.7775,48.8652,48.7337,48.8564,26685.0
2020-07-21 15:00:00,55.73,55.83,55.72,55.82,29168.0,48.8476,48.9353,48.8389,48.9265,29168.0
2020-07-21 15:10:00,55.81,55.84,55.6,55.63,25538.0,48.9178,48.9441,48.7337,48.76,25538.0
2020-07-21 15:20:00,55.63,55.69,55.42,55.48,41285.0,48.76,48.8126,48.5759,48.6285,41285.0
2020-07-21 15:30:00,55.49,55.58,55.47,55.55,75277.0,48.6373,48.7162,48.6197,48.6899,75277.0
2020-07-21 15:40:00,55.55,55.95,55.55,55.95,206672.0,48.6899,49.0405,48.6899,49.0405,206672.0
2020-07-21 15:50:00,55.93,56.05,55.62,56.01,383118.0,49.0229,49.1281,48.7512,49.0931,383118.0
2020-07-22 09:30:00,56.0,56.19,55.52,55.72,53699.0,49.0843,49.2508,48.6636,48.8389,53699.0
2020-07-22 09:40:00,55.72,56.11,55.65,55.93,32497.0,48.8389,49.1807,48.7775,49.0229,32497.0
2020-07-22 09:50:00,55.86,55.97,55.77,55.85,20619.0,48.9616,49.058,48.8827,48.9528,20619.0
2020-07-22 10:00:00,55.84,55.94,55.6,55.86,33402.0,48.9441,49.0317,48.7337,48.9616,33402.0
2020-07-22 10:10:00,55.83,56.15,55.81,56.05,54117.0,48.9353,49.2158,48.9178,49.1281,54117.0
2020-07-22 10:20:00,56.03,56.15,55.9,55.95,25215.0,49.1106,49.2158,48.9966,49.0405,25215.0
2020-07-22 10:30:00,55.97,56.13,55.9,56.13,17944.0,49.058,49.1982,48.9966,49.1982,17944.0
2020-07-22 10:40:00,56.09,56.18,56.01,56.03,16527.0,49.1632,49.2421,49.0931,49.1106,16527.0
2020-07-22 10:50:00,56.02,56.23,56.0,56.23,17173.0,49.1018,49.2859,49.0843,49.2859,17173.0
2020-07-22 11:00:00,56.23,56.3,56.02,56.07,21332.0,49.2859,49.3472,49.1018,49.1456,21332.0
2020-07-22 11:10:00,56.06,56.1,55.82,55.82,24622.0,49.1369,49.1719,48.9265,48.9265,24622.0
2020-07-22 11:20:00,55.84,55.99,55.73,55.92,17148.0,48.9441,49.0755,48.8476,49.0142,17148.0
2020-07-22 11:30:00,55.93,55.97,55.75,55.97,23724.0,49.0229,49.058,48.8652,49.058,23724.0
2020-07-22 11:40:00,55.97,56.06,55.88,55.94,20638.0,49.058,49.1369,48.9791,49.0317,20638.0
2020-07-22 11:50:00,55.94,56.0,55.87,55.97,13554.0,49.0317,49.0843,48.9703,49.058,13554.0
2020-07-22 12:00:00,55.98,56.02,55.85,55.88,15584.0,49.0668,49.1018,48.9528,48.9791,15584.0
2020-07-22 12:10:00,55.89,56.08,55.87,56.02,16910.0,48.9879,49.1544,48.9703,49.1018,16910.0
2020-07-22 12:20:00,56.01,56.03,55.92,55.97,18209.0,49.0931,49.1106,49.0142,49.058,18209.0
2020-07-22 12:30:00,55.97,55.97,55.85,55.85,12477.0,49.058,49.058,48.9528,48.9528,12477.0
2020-07-22 12:40:00,55.85,55.99,55.82,55.97,14390.0,48.9528,49.0755,48.9265,49.058,14390.0
2020-07-22 12:50:00,55.96,56.03,55.96,56.01,15129.0,49.0492,49.1106,49.0492,49.0931,15129.0
2020-07-22 13:00:00,56.01,56.1,56.01,56.08,17706.0,49.0931,49.1719,49.0931,49.1544,17706.0
2020-07-22 13:10:00,56.08,56.17,56.08,56.13,14176.0,49.1544,49.2333,49.1544,49.1982,14176.0
2020-07-22 13:20:00,56.14,56.21,56.13,56.21,10236.0,49.207,49.2684,49.1982,49.2684,10236.0
2020-07-22 13:30:00,56.21,56.25,56.17,56.22,13805.0,49.2684,49.3034,49.2333,49.2771,13805.0
2020-07-22 13:40:00,56.22,56.24,56.09,56.12,21412.0,49.2771,49.2947,49.1632,49.1895,21412.0
2020-07-22 13:50:00,56.14,56.14,55.86,55.87,47886.0,49.207,49.207,48.9616,48.9703,47886.0
2020-07-22 14:00:00,55.87,56.05,55.87,56.01,13412.0,48.9703,49.1281,48.9703,49.0931,13412.0
2020-07-22 14:10:00,56.01,56.03,55.95,56.02,17531.0,49.0931,49.1106,49.0405,49.1018,17531.0
2020-07-22 14:20:00,56.02,56.07,56.01,56.03,11572.0,49.1018,49.1456,49.0931,49.1106,11572.0
2020-07-22 14:30:00,56.04,56.14,56.0,56.13,15495.0,49.1194,49.207,49.0843,49.1982,15495.0
2020-07-22 14:40:00,56.14,56.14,56.04,56.14,11928.0,49.207,49.207,49.1194,49.207,11928.0
2020-07-22 14:50:00,56.15,56.22,56.05,56.08,13723.0,49.2158,49.2771,49.1281,49.1544,13723.0
2020-07-22 15:00:00,56.09,56.18,56.06,56.18,14075.0,49.1632,49.2421,49.1369,49.2421,14075.0
2020-07-22 15:10:00,56.18,56.22,56.14,56.17,17049.0,49.2421,49.2771,49.207,49.2333,17049.0
2020-07-22 15:20:00,56.18,56.2,56.08,56.17,31933.0,49.2421,49.2596,49.1544,49.2333,31933.0
2020-07-22 15:30:00,56.18,56.21,56.1,56.19,41896.0,49.2421,49.2684,49.1719,49.2508,41896.0
2020-07-22 15:40:00,56.19,56.33,56.17,56.28,50273.0,49.2508,49.3735,49.2333,49.3297,50273.0
2020-07-22 15:50:00,56.3,56.32,56.13,56.16,174249.0,49.3472,49.3648,49.1982,49.2245,174249.0
2020-07-23 09:30:00,56.27,56.55,56.16,56.21,28024.0,49.3209,49.5664,49.2245,49.2684,28024.0
2020-07-23 09:40:00,56.21,56.22,56.04,56.08,8059.0,49.2684,49.2771,49.1194,49.1544,8059.0
2020-07-23 09:50:00,56.06,56.37,56.06,56.34,18290.0,49.1369,49.4086,49.1369,49.3823,18290.0
2020-07-23 10:00:00,56.35,56.45,56.21,56.37,40861.0,49.3911,49.4787,49.2684,49.4086,40861.0
2020-07-23 10:10:00,56.36,56.36,56.26,56.3,17373.0,49.3998,49.3998,49.3122,49.3472,17373.0
2020-07-23 10:20:00,56.27,56.4,56.15,56.33,23612.0,49.3209,49.4349,49.2158,49.3735,23612.0
2020-07-23 10:30:00,56.33,56.6,56.3,56.55,44172.0,49.3735,49.6102,49.3472,49.5664,44172.0
2020-07-23 10:40:00,56.55,56.57,56.45,56.47,15923.0,49.5664,49.5839,49.4787,49.4962,15923.0
2020-07-23 10:50:00,56.45,56.55,56.36,56.4,17533.0,49.4787,49.5664,49.3998,49.4349,17533.0
2020-07-23 11:00:00,56.39,56.65,56.39,56.65,12395.0,49.4261,49.654,49.4261,49.654,12395.0
2020-07-23 11:10:00,56.66,56.89,56.64,56.72,18984.0,49.6628,49.8644,49.6453,49.7154,18984.0
2020-07-23 11:20:00,56.73,56.85,56.68,56.81,10384.0,49.7241,49.8293,49.6803,49.7943,10384.0
2020-07-23 11:30:00,56.81,56.97,56.76,56.96,15981.0,49.7943,49.9345,49.7504,49.9257,15981.0
2020-07-23 11:40:00,56.94,57.05,56.89,56.9,14823.0,49.9082,50.0046,49.8644,49.8731,14823.0
2020-07-23 11:50:00,56.91,56.96,56.84,56.94,16180.0,49.8819,49.9257,49.8206,49.9082,16180.0
2020-07-23 12:00:00,56.95,56.98,56.78,56.79,12008.0,49.917,49.9433,49.768,49.7767,12008.0
2020-07-23 12:10:00,56.78,56.91,56.78,56.91,17074.0,49.768,49.8819,49.768,49.8819,17074.0
2020-07-23 12:20:00,56.91,56.96,56.84,56.94,13835.0,49.8819,49.9257,49.8206,49.9082,13835.0
2020-07-23 12:30:00,56.93,56.98,56.86,56.92,17344.0,49.8994,49.9433,49.8381,49.8907,17344.0
2020-07-23 12:40:00,56.91,56.98,56.86,56.87,19250.0,49.8819,49.9433,49.8381,49.8469,19250.0
2020-07-23 12:50:00,56.86,56.94,56.75,56.77,24726.0,49.8381,49.9082,49.7417,49.7592,24726.0
2020-07-23 13:00:00,56.78,56.99,56.78,56.96,12274.0,49.768,49.952,49.768,49.9257,12274.0
2020-07-23 13:10:00,56.96,56.96,56.82,56.85,12868.0,49.9257,49.9257,49.803,49.8293,12868.0
2020-07-23 13:20:00,56.84,56.86,56.77,56.84,11794.0,49.8206,49.8381,49.7592,49.8206,11794.0
2020-07-23 13:30:00,56.85,56.9,56.79,56.86,14754.0,49.8293,49.8731,49.7767,49.8381,14754.0
2020-07-23 13:40:00,56.85,56.89,56.7,56.7,13533.0,49.8293,49.8644,49.6978,49.6978,13533.0
2020-07-23 13:50:00,56.69,56.74,56.65,56.72,17860.0,49.6891,49.7329,49.654,49.7154,17860.0
2020-07-23 14:00:00,56.7,56.71,56.58,56.67,19772.0,49.6978,49.7066,49.5927,49.6715,19772.0
2020-07-23 14:10:00,56.62,56.66,56.51,56.52,51717.0,49.6277,49.6628,49.5313,49.5401,51717.0
2020-07-23 14:20:00,56.53,56.64,56.5,56.61,27865.0,49.5488,49.6453,49.5225,49.619,27865.0
2020-07-23 14:30:00,56.62,56.68,56.54,56.55,19366.0,49.6277,49.6803,49.5576,49.5664,19366.0
2020-07-23 14:40:00,56.56,56.72,56.56,56.66,18093.0,49.5751,49.7154,49.5751,49.6628,18093.0
2020-07-23 14:50:00,56.69,56.78,56.69,56.73,13144.0,49.6891,49.768,49.6891,49.7241,13144.0
2020-07-23 15:00:00,56.73,56.77,56.52,56.57,15631.0,49.7241,49.7592,49.5401,49.5839,15631.0
2020-07-23 15:10:00,56.59,56.83,56.57,56.75,22189.0,49.6014,49.8118,49.5839,49.7417,22189.0
2020-07-23 15:20:00,56.75,56.77,56.52,56.63,20703.0,49.7417,49.7592,49.5401,49.6365,20703.0
2020-07-23 15:30:00,56.62,56.73,56.46,56.67,33189.0,49.6277,49.7241,49.4875,49.6715,33189.0
2020-07-23 15:40:00,56.66,56.72,56.55,56.55,43862.0,49.6628,49.7154,49.5664,49.5664,43862.0
2020-07-23 15:50:00,56.53,56.66,56.4,56.56,135040.0,49.5488,49.6628,49.4349,49.5751,135040.0
2020-07-24 09:30:00,56.83,56.95,56.31,56.4,51144.0,49.8118,49.917,49.356,49.4349,51144.0
2020-07-24 09:40:00,56.43,57.0,56.33,56.98,20093.0,49.4612,49.9608,49.3735,49.9433,20093.0
2020-07-24 09:50:00,57.0,57.09,56.68,56.9,30349.0,49.9608,50.0397,49.6803,49.8731,30349.0
2020-07-24 10:00:00,56.88,57.17,56.79,57.12,39449.0,49.8556,50.1098,49.7767,50.066,39449.0
2020-07-24 10:10:00,57.14,57.25,57.07,57.22,41331.0,50.0835,50.1799,50.0222,50.1536,41331.0
2020-07-24 10:20:00,57.23,57.63,57.22,57.22,50328.0,50.1624,50.513,50.1536,50.1536,50328.0
2020-07-24 10:30:00,57.23,57.28,56.93,56.98,22149.0,50.1624,50.2062,49.8994,49.9433,22149.0
2020-07-24 10:40:00,56.99,57.1,56.96,57.05,13177.0,49.952,50.0484,49.9257,50.0046,13177.0
2020-07-24 10:50:00,57.05,57.07,56.9,57.04,12927.0,50.0046,50.0222,49.8731,49.9959,12927.0
2020-07-24 11:00:00,57.03,57.09,57.01,57.08,10224.0,49.9871,50.0397,49.9696,50.0309,10224.0
2020-07-24 11:10:00,57.05,57.06,56.97,56.98,11683.0,50.0046,50.0134,49.9345,49.9433,11683.0
2020-07-24 11:20:00,56.98,56.98,56.72,56.8,11492.0,49.9433,49.9433,49.7154,49.7855,11492.0
2020-07-24 11:30:00,56.8,56.94,56.76,56.88,12962.0,49.7855,49.9082,49.7504,49.8556,12962.0
2020-07-24 11:40:00,56.88,56.95,56.8,56.8,17518.0,49.8556,49.917,49.7855,49.7855,17518.0
2020-07-24 11:50:00,56.81,56.85,56.74,56.76,10723.0,49.7943,49.8293,49.7329,49.7504,10723.0
2020-07-24 12:00:00,56.77,56.83,56.73,56.78,20665.0,49.7592,49.8118,49.7241,49.768,20665.0
2020-07-24 12:10:00,56.77,56.86,56.72,56.85,11557.0,49.7592,49.8381,49.7154,49.8293,11557.0
2020-07-24 12:20:00,56.85,56.87,56.8,56.81,15124.0,49.8293,49.8469,49.7855,49.7943,15124.0
2020-07-24 12:30:00,56.78,56.89,56.78,56.85,12934.0,49.768,49.8644,49.768,49.8293,12934.0
2020-07-24 12:40:00,56.85,56.85,56.7,56.71,7531.0,49.8293,49.8293,49.6978,49.7066,7531.0
2020-07-24 12:50:00,56.71,56.71,56.53,56.6,14909.0,49.7066,49.7066,49.5488,49.6102,14909.0
2020-07-24 13:00:00,56.64,56.64,56.35,56.41,12559.0,49.6453,49.6453,49.3911,49.4437,12559.0
2020-07-24 13:10:00,56.41,56.43,56.17,56.32,22730.0,49.4437,49.4612,49.2333,49.3648,22730.0
2020-07-24 13:20:00,56.32,56.46,56.31,56.45,12357.0,49.3648,49.4875,49.356,49.4787,12357.0
2020-07-24 13:30:00,56.42,56.43,56.28,56.31,14743.0,49.4524,49.4612,49.3297,49.356,14743.0
2020-07-24 13:40:00,56.29,56.38,56.25,56.3,18154.0,49.3385,49.4174,49.3034,49.3472,18154.0
2020-07-24 13:50:00,56.29,56.31,56.19,56.23,25119.0,49.3385,49.356,49.2508,49.2859,25119.0
2020-07-24 14:00:00,56.22,56.35,56.22,56.26,47851.0,49.2771,49.3911,49.2771,49.3122,47851.0
2020-07-24 14:10:00,56.28,56.31,56.2,56.28,19670.0,49.3297,49.356,49.2596,49.3297,19670.0
2020-07-24 14:20:00,56.28,56.33,56.25,56.29,58264.0,49.3297,49.3735,49.3034,49.3385,58264.0
2020-07-24 14:30:00,56.27,56.37,56.14,56.24,55067.0,49.3209,49.4086,49.207,49.2947,55067.0
2020-07-24 14:40:00,56.24,56.4,56.22,56.36,26143.0,49.2947,49.4349,49.2771,49.3998,26143.0
2020-07-24 14:50:00,56.35,56.38,56.21,56.27,18219.0,49.3911,49.4174,49.2684,49.3209,18219.0
2020-07-24 15:00:00,56.27,56.4,56.26,56.4,18544.0,49.3209,49.4349,49.3122,49.4349,18544.0
2020-07-24 15:10:00,56.4,56.47,56.34,56.36,33712.0,49.4349,49.4962,49.3823,49.3998,33712.0
2020-07-24 15:20:00,56.38,56.47,56.3,56.31,20024.0,49.4174,49.4962,49.3472,49.356,20024.0
2020-07-24 15:30:00,56.3,56.47,56.27,56.46,29249.0,49.3472,49.4962,49.3209,49.4875,29249.0
2020-07-24 15:40:00,56.47,56.51,56.37,56.47,42227.0,49.4962,49.5313,49.4086,49.4962,42227.0
2020-07-24 15:50:00,56.47,56.57,56.4,56.53,115387.0,49.4962,49.5839,49.4349,49.5488,115387.0
2020-07-27 09:30:00,56.27,56.39,55.74,56.1,53704.0,49.3209,49.4261,48.8564,49.1719,53704.0
2020-07-27 09:40:00,56.13,56.44,56.11,56.22,31758.0,49.1982,49.47,49.1807,49.2771,31758.0
2020-07-27 09:50:00,56.23,56.87,56.23,56.81,38009.0,49.2859,49.8469,49.2859,49.7943,38009.0
2020-07-27 10:00:00,56.82,56.83,56.47,56.69,33391.0,49.803,49.8118,49.4962,49.6891,33391.0
2020-07-27 10:10:00,56.69,56.89,56.58,56.8,30720.0,49.6891,49.8644,49.5927,49.7855,30720.0
2020-07-27 10:20:00,56.79,57.04,56.76,56.9,31238.0,49.7767,49.9959,49.7504,49.8731,31238.0
2020-07-27 10:30:00,56.9,56.92,56.7,56.92,19083.0,49.8731,49.8907,49.6978,49.8907,19083.0
2020-07-27 10:40:00,56.91,57.01,56.84,56.99,21044.0,49.8819,49.9696,49.8206,49.952,21044.0
2020-07-27 10:50:00,57.0,57.0,56.77,56.77,19152.0,49.9608,49.9608,49.7592,49.7592,19152.0
2020-07-27 11:00:00,56.76,56.91,56.7,56.86,13376.0,49.7504,49.8819,49.6978,49.8381,13376.0
2020-07-27 11:10:00,56.86,56.88,56.77,56.86,15135.0,49.8381,49.8556,49.7592,49.8381,15135.0
2020-07-27 11:20:00,56.85,56.92,56.78,56.84,27532.0,49.8293,49.8907,49.768,49.8206,27532.0
2020-07-27 11:30:00,56.84,56.88,56.66,56.87,18482.0,49.8206,49.8556,49.6628,49.8469,18482.0
2020-07-27 11:40:00,56.88,56.99,56.88,56.96,13909.0,49.8556,49.952,49.8556,49.9257,13909.0
2020-07-27 11:50:00,56.96,57.03,56.93,57.0,12792.0,49.9257,49.9871,49.8994,49.9608,12792.0
2020-07-27 12:00:00,57.02,57.09,56.97,57.09,16437.0,49.9783,50.0397,49.9345,50.0397,16437.0
2020-07-27 12:10:00,57.09,57.16,57.04,57.15,15820.0,50.0397,50.101,49.9959,50.0923,15820.0
2020-07-27 12:20:00,57.15,57.29,57.13,57.28,18565.0,50.0923,50.215,50.0747,50.2062,18565.0
2020-07-27 12:30:00,57.29,57.39,57.21,57.24,27538.0,50.215,50.3026,50.1449,50.1712,27538.0
2020-07-27 12:40:00,57.22,57.26,57.17,57.23,16857.0,50.1536,50.1887,50.1098,50.1624,16857.0
2020-07-27 12:50:00,57.22,57.25,57.16,57.2,18667.0,50.1536,50.1799,50.101,50.1361,18667.0
2020-07-27 13:00:00,57.18,57.22,57.11,57.19,14709.0,50.1186,50.1536,50.0572,50.1273,14709.0
2020-07-27 13:10:00,57.21,57.27,57.19,57.22,16575.0,50.1449,50.1975,50.1273,50.1536,16575.0
2020-07-27 13:20:00,57.21,57.22,57.15,57.18,21779.0,50.1449,50.1536,50.0923,50.1186,21779.0
2020-07-27 13:30:00,57.17,57.22,57.03,57.1,25515.0,50.1098,50.1536,49.9871,50.0484,25515.0
2020-07-27 13:40:00,57.11,57.11,56.99,57.08,17371.0,50.0572,50.0572,49.952,50.0309,17371.0
2020-07-27 13:50:00,57.06,57.17,57.05,57.12,15978.0,50.0134,50.1098,50.0046,50.066,15978.0
2020-07-27 14:00:00,57.12,57.2,57.05,57.19,13574.0,50.066,50.1361,50.0046,50.1273,13574.0
2020-07-27 14:10:00,57.18,57.19,57.07,57.1,16822.0,50.1186,50.1273,50.0222,50.0484,16822.0
2020-07-27 14:20:00,57.1,57.16,57.08,57.15,19392.0,50.0484,50.101,50.0309,50.0923,19392.0
2020-07-27 14:30:00,57.15,57.17,57.09,57.14,15331.0,50.0923,50.1098,50.0397,50.0835,15331.0
2020-07-27 14:40:00,57.14,57.17,57.1,57.11,17883.0,50.0835,50.1098,50.0484,50.0572,17883.0
2020-07-27 14:50:00,57.12,57.14,56.99,57.08,19960.0,50.066,50.0835,49.952,50.0309,19960.0
2020-07-27 15:00:00,57.09,57.17,57.08,57.17,31527.0,50.0397,50.1098,50.0309,50.1098,31527.0
2020-07-27 15:10:00,57.17,57.17,57.14,57.16,37928.0,50.1098,50.1098,50.0835,50.101,37928.0
2020-07-27 15:20:00,57.17,57.33,57.15,57.32,42481.0,50.1098,50.25,50.0923,50.2413,42481.0
2020-07-27 15:30:00,57.3,57.42,57.2,57.27,43554.0,50.2237,50.3289,50.1361,50.1975,43554.0
2020-07-27 15:40:00,57.28,57.42,57.28,57.42,58128.0,50.2062,50.3289,50.2062,50.3289,58128.0
2020-07-27 15:50:00,57.42,57.52,57.31,57.48,164966.0,50.3289,50.4166,50.2325,50.3815,164966.0
2020-07-28 09:30:00,57.34,57.43,57.05,57.09,30654.0,50.2588,50.3377,50.0046,50.0397,30654.0
2020-07-28 09:40:00,57.06,57.5,56.98,57.37,15383.0,50.0134,50.399,49.9433,50.2851,15383.0
2020-07-28 09:50:00,57.34,57.34,57.14,57.27,16650.0,50.2588,50.2588,50.0835,50.1975,16650.0
2020-07-28 10:00:00,57.24,57.5,57.22,57.5,19830.0,50.1712,50.399,50.1536,50.399,19830.0
2020-07-28 10:10:00,57.5,57.59,57.44,57.55,24710.0,50.399,50.4779,50.3465,50.4429,24710.0
2020-07-28 10:20:00,57.55,57.56,57.26,57.33,24152.0,50.4429,50.4516,50.1887,50.25,24152.0
2020-07-28 10:30:00,57.37,57.4,57.2,57.24,37355.0,50.2851,50.3114,50.1361,50.1712,37355.0
2020-07-28 10:40:00,57.24,57.43,57.07,57.09,37165.0,50.1712,50.3377,50.0222,50.0397,37165.0
2020-07-28 10:50:00,57.05,57.17,57.0,57.1,11278.0,50.0046,50.1098,49.9608,50.0484,11278.0
2020-07-28 11:00:00,57.1,57.12,56.98,57.08,16785.0,50.0484,50.066,49.9433,50.0309,16785.0
2020-07-28 11:10:00,57.09,57.09,56.93,56.96,17245.0,50.0397,50.0397,49.8994,49.9257,17245.0
2020-07-28 11:20:00,56.96,56.97,56.84,56.84,14771.0,49.9257,49.9345,49.8206,49.8206,14771.0
2020-07-28 11:30:00,56.86,57.0,56.84,57.0,10244.0,49.8381,49.9608,49.8206,49.9608,10244.0
2020-07-28 11:40:00,57.0,57.05,56.96,57.02,13622.0,49.9608,50.0046,49.9257,49.9783,13622.0
2020-07-28 11:50:00,57.02,57.03,56.95,56.96,8553.0,49.9783,49.9871,49.917,49.9257,8553.0
2020-07-28 12:00:00,56.96,56.96,56.83,56.86,11098.0,49.9257,49.9257,49.8118,49.8381,11098.0
2020-07-28 12:10:00,56.89,56.89,56.71,56.75,58028.0,49.8644,49.8644,49.7066,49.7417,58028.0
2020-07-28 12:20:00,56.73,56.76,56.59,56.61,28043.0,49.7241,49.7504,49.6014,49.619,28043.0
2020-07-28 12:30:00,56.59,56.69,56.49,56.67,31585.0,49.6014,49.6891,49.5138,49.6715,31585.0
2020-07-28 12:40:00,56.67,56.8,56.65,56.76,32149.0,49.6715,49.7855,49.654,49.7504,32149.0
2020-07-28 12:50:00,56.75,56.8,56.72,56.73,13793.0,49.7417,49.7855,49.7154,49.7241,13793.0
2020-07-28 13:00:00,56.73,56.99,56.73,56.97,45895.0,49.7241,49.952,49.7241,49.9345,45895.0
2020-07-28 13:10:00,56.96,57.03,56.87,56.99,13373.0,49.9257,49.9871,49.8469,49.952,13373.0
2020-07-28 13:20:00,57.01,57.02,56.95,57.02,10993.0,49.9696,49.9783,49.917,49.9783,10993.0
2020-07-28 13:30:00,57.03,57.14,57.03,57.05,23132.0,49.9871,50.0835,49.9871,50.0046,23132.0
2020-07-28 13:40:00,57.05,57.09,57.0,57.04,8822.0,50.0046,50.0397,49.9608,49.9959,8822.0
2020-07-28 13:50:00,57.05,57.07,57.02,57.03,12392.0,50.0046,50.0222,49.9783,49.9871,12392.0
2020-07-28 14:00:00,57.02,57.06,56.96,57.0,10672.0,49.9783,50.0134,49.9257,49.9608,10672.0
2020-07-28 14:10:00,56.99,57.05,56.98,57.04,12900.0,49.952,50.0046,49.9433,49.9959,12900.0
2020-07-28 14:20:00,57.05,57.11,57.03,57.08,17445.0,50.0046,50.0572,49.9871,50.0309,17445.0
2020-07-28 14:30:00,57.08,57.15,57.06,57.15,20717.0,50.0309,50.0923,50.0134,50.0923,20717.0
2020-07-28 14:40:00,57.12,57.13,56.84,56.84,19040.0,50.066,50.0747,49.8206,49.8206,19040.0
2020-07-28 14:50:00,56.82,56.99,56.82,56.92,14183.0,49.803,49.952,49.803,49.8907,14183.0
2020-07-28 15:00:00,56.93,56.96,56.83,56.94,21057.0,49.8994,49.9257,49.8118,49.9082,21057.0
2020-07-28 15:10:00,56.94,57.01,56.91,57.01,19309.0,49.9082,49.9696,49.8819,49.9696,19309.0
2020-07-28 15:20:00,57.02,57.02,56.84,56.85,24622.0,49.9783,49.9783,49.8206,49.8293,24622.0
2020-07-28 15:30:00,56.87,56.93,56.79,56.83,31461.0,49.8469,49.8994,49.7767,49.8118,31461.0
2020-07-28 15:40:00,56.84,56.84,56.65,56.68,48614.0,49.8206,49.8206,49.654,49.6803,48614.0
2020-07-28 15:50:00,56.67,56.68,56.5,56.56,154074.0,49.6715,49.6803,49.5225,49.5751,154074.0
2020-07-29 09:30:00,56.88,57.12,56.53,56.58,28222.0,49.8556,50.066,49.5488,49.5927,28222.0
2020-07-29 09:40:00,56.55,56.77,56.54,56.66,10393.0,49.5664,49.7592,49.5576,49.6628,10393.0
2020-07-29 09:50:00,56.69,56.83,56.63,56.83,20886.0,49.6891,49.8118,49.6365,49.8118,20886.0
2020-07-29 10:00:00,56.82,57.16,56.75,57.16,43659.0,49.803,50.101,49.7417,50.101,43659.0
2020-07-29 10:10:00,57.18,57.36,57.18,57.31,31152.0,50.1186,50.2763,50.1186,50.2325,31152.0
2020-07-29 10:20:00,57.32,57.38,57.17,57.33,18439.0,50.2413,50.2939,50.1098,50.25,18439.0
2020-07-29 10:30:00,57.34,57.43,57.26,57.31,35810.0,50.2588,50.3377,50.1887,50.2325,35810.0
2020-07-29 10:40:00,57.31,57.44,57.28,57.36,174168.0,50.2325,50.3465,50.2062,50.2763,174168.0
2020-07-29 10:50:00,57.36,57.38,57.23,57.26,32220.0,50.2763,50.2939,50.1624,50.1887,32220.0
2020-07-29 11:00:00,57.24,57.31,57.15,57.15,75351.0,50.1712,50.2325,50.0923,50.0923,75351.0
2020-07-29 11:10:00,57.14,57.37,57.09,57.35,26306.0,50.0835,50.2851,50.0397,50.2676,26306.0
2020-07-29 11:20:00,57.35,57.41,57.28,57.4,17185.0,50.2676,50.3202,50.2062,50.3114,17185.0
2020-07-29 11:30:00,57.39,57.5,57.35,57.43,19591.0,50.3026,50.399,50.2676,50.3377,19591.0
2020-07-29 11:40:00,57.42,57.47,57.41,57.42,12698.0,50.3289,50.3728,50.3202,50.3289,12698.0
2020-07-29 11:50:00,57.41,57.47,57.41,57.47,12226.0,50.3202,50.3728,50.3202,50.3728,12226.0
2020-07-29 12:00:00,57.46,57.5,57.42,57.47,15501.0,50.364,50.399,50.3289,50.3728,15501.0
2020-07-29 12:10:00,57.48,57.54,57.38,57.39,18420.0,50.3815,50.4341,50.2939,50.3026,18420.0
2020-07-29 12:20:00,57.4,57.46,57.37,57.45,13935.0,50.3114,50.364,50.2851,50.3552,13935.0
2020-07-29 12:30:00,57.46,57.46,57.34,57.4,30533.0,50.364,50.364,50.2588,50.3114,30533.0
2020-07-29 12:40:00,57.41,57.47,57.39,57.42,14558.0,50.3202,50.3728,50.3026,50.3289,14558.0
2020-07-29 12:50:00,57.42,57.46,57.39,57.41,10565.0,50.3289,50.364,50.3026,50.3202,10565.0
2020-07-29 13:00:00,57.42,57.52,57.41,57.49,10976.0,50.3289,50.4166,50.3202,50.3903,10976.0
2020-07-29 13:10:00,57.49,57.6,57.45,57.56,11808.0,50.3903,50.4867,50.3552,50.4516,11808.0
2020-07-29 13:20:00,57.55,57.64,57.55,57.59,17709.0,50.4429,50.5218,50.4429,50.4779,17709.0
2020-07-29 13:30:00,57.59,57.62,57.52,57.53,21961.0,50.4779,50.5042,50.4166,50.4253,21961.0
2020-07-29 13:40:00,57.53,57.64,57.5,57.64,16894.0,50.4253,50.5218,50.399,50.5218,16894.0
2020-07-29 13:50:00,57.65,57.77,57.65,57.74,15262.0,50.5305,50.6357,50.5305,50.6094,15262.0
2020-07-29 14:00:00,57.74,57.8,57.61,57.77,22016.0,50.6094,50.662,50.4955,50.6357,22016.0
2020-07-29 14:10:00,57.77,57.82,57.7,57.76,30560.0,50.6357,50.6795,50.5744,50.6269,30560.0
2020-07-29 14:20:00,57.76,57.81,57.76,57.78,18583.0,50.6269,50.6708,50.6269,50.6445,18583.0
2020-07-29 14:30:00,57.79,57.84,57.75,57.83,27045.0,50.6532,50.6971,50.6182,50.6883,27045.0
2020-07-29 14:40:00,57.83,57.89,57.81,57.85,19169.0,50.6883,50.7409,50.6708,50.7058,19169.0
2020-07-29 14:50:00,57.84,57.85,57.66,57.69,22080.0,50.6971,50.7058,50.5393,50.5656,22080.0
2020-07-29 15:00:00,57.7,57.73,57.64,57.73,28357.0,50.5744,50.6006,50.5218,50.6006,28357.0
2020-07-29 15:10:00,57.73,57.89,57.71,57.86,25271.0,50.6006,50.7409,50.5831,50.7146,25271.0
2020-07-29 15:20:00,57.86,57.93,57.82,57.89,34078.0,50.7146,50.7759,50.6795,50.7409,34078.0
2020-07-29 15:30:00,57.88,57.99,57.87,57.92,52912.0,50.7321,50.8285,50.7234,50.7672,52912.0
2020-07-29 15:40:00,57.92,57.93,57.73,57.81,67638.0,50.7672,50.7759,50.6006,50.6708,67638.0
2020-07-29 15:50:00,57.81,57.81,57.66,57.71,202484.0,50.6708,50.6708,50.5393,50.5831,202484.0
2020-07-30 09:30:00,56.81,57.0,56.59,56.72,34788.0,49.7943,49.9608,49.6014,49.7154,34788.0
2020-07-30 09:40:00,56.7,56.86,56.65,56.82,21327.0,49.6978,49.8381,49.654,49.803,21327.0
2020-07-30 09:50:00,56.83,56.83,56.44,56.49,32870.0,49.8118,49.8118,49.47,49.5138,32870.0
2020-07-30 10:00:00,56.49,56.88,56.38,56.87,23355.0,49.5138,49.8556,49.4174,49.8469,23355.0
2020-07-30 10:10:00,56.88,56.96,56.45,56.45,89446.0,49.8556,49.9257,49.4787,49.4787,89446.0
2020-07-30 10:20:00,56.44,56.54,56.25,56.53,29623.0,49.47,49.5576,49.3034,49.5488,29623.0
2020-07-30 10:30:00,56.53,56.57,56.44,56.49,19834.0,49.5488,49.5839,49.47,49.5138,19834.0
2020-07-30 10:40:00,56.49,56.69,56.46,56.6,37790.0,49.5138,49.6891,49.4875,49.6102,37790.0
2020-07-30 10:50:00,56.59,56.67,56.45,56.58,38985.0,49.6014,49.6715,49.4787,49.5927,38985.0
2020-07-30 11:00:00,56.59,56.76,56.52,56.76,58849.0,49.6014,49.7504,49.5401,49.7504,58849.0
2020-07-30 11:10:00,56.76,56.87,56.71,56.87,38636.0,49.7504,49.8469,49.7066,49.8469,38636.0
2020-07-30 11:20:00,56.87,56.96,56.75,56.75,38551.0,49.8469,49.9257,49.7417,49.7417,38551.0
2020-07-30 11:30:00,56.75,56.85,56.71,56.8,20874.0,49.7417,49.8293,49.7066,49.7855,20874.0
2020-07-30 11:40:00,56.8,56.84,56.58,56.59,37925.0,49.7855,49.8206,49.5927,49.6014,37925.0
2020-07-30 11:50:00,56.58,56.6,56.38,56.51,94479.0,49.5927,49.6102,49.4174,49.5313,94479.0
2020-07-30 12:00:00,56.53,56.54,56.41,56.41,19275.0,49.5488,49.5576,49.4437,49.4437,19275.0
2020-07-30 12:10:00,56.39,56.87,56.29,56.84,40440.0,49.4261,49.8469,49.3385,49.8206,40440.0
2020-07-30 12:20:00,56.82,56.88,56.69,56.73,12954.0,49.803,49.8556,49.6891,49.7241,12954.0
2020-07-30 12:30:00,56.74,56.74,56.51,56.51,16989.0,49.7329,49.7329,49.5313,49.5313,16989.0
2020-07-30 12:40:00,56.52,56.55,56.29,56.37,64695.0,49.5401,49.5664,49.3385,49.4086,64695.0
2020-07-30 12:50:00,56.38,56.45,56.33,56.43,24147.0,49.4174,49.4787,49.3735,49.4612,24147.0
2020-07-30 13:00:00,56.43,56.54,56.39,56.42,25679.0,49.4612,49.5576,49.4261,49.4524,25679.0
2020-07-30 13:10:00,56.42,56.48,56.37,56.38,46955.0,49.4524,49.505,49.4086,49.4174,46955.0
2020-07-30 13:20:00,56.36,56.38,56.13,56.2,45532.0,49.3998,49.4174,49.1982,49.2596,45532.0
2020-07-30 13:30:00,56.23,56.24,56.11,56.12,41536.0,49.2859,49.2947,49.1807,49.1895,41536.0
2020-07-30 13:40:00,56.13,56.23,56.1,56.14,36173.0,49.1982,49.2859,49.1719,49.207,36173.0
2020-07-30 13:50:00,56.14,56.24,55.97,55.99,79437.0,49.207,49.2947,49.058,49.0755,79437.0
2020-07-30 14:00:00,56.0,56.12,55.91,56.11,52792.0,49.0843,49.1895,49.0054,49.1807,52792.0
2020-07-30 14:10:00,56.09,56.11,55.81,55.81,48659.0,49.1632,49.1807,48.9178,48.9178,48659.0
2020-07-30 14:20:00,55.81,56.0,55.77,55.81,43338.0,48.9178,49.0843,48.8827,48.9178,43338.0
2020-07-30 14:30:00,55.81,55.88,55.73,55.87,49457.0,48.9178,48.9791,48.8476,48.9703,49457.0
2020-07-30 14:40:00,55.88,56.09,55.85,55.96,43477.0,48.9791,49.1632,48.9528,49.0492,43477.0
2020-07-30 14:50:00,55.96,55.98,55.73,55.78,41519.0,49.0492,49.0668,48.8476,48.8915,41519.0
2020-07-30 15:00:00,55.8,55.86,55.65,55.68,63426.0,48.909,48.9616,48.7775,48.8038,63426.0
2020-07-30 15:10:00,55.69,55.82,55.6,55.75,59639.0,48.8126,48.9265,48.7337,48.8652,59639.0
2020-07-30 15:20:00,55.74,56.27,55.66,56.25,73424.0,48.8564,49.3209,48.7863,49.3034,73424.0
2020-07-30 15:30:00,56.24,56.4,56.19,56.32,58958.0,49.2947,49.4349,49.2508,49.3648,58958.0
2020-07-30 15:40:00,56.32,56.4,56.27,56.38,58681.0,49.3648,49.4349,49.3209,49.4174,58681.0
2020-07-30 15:50:00,56.41,56.55,56.3,56.5,191030.0,49.4437,49.5664,49.3472,49.5225,191030.0
2020-07-31 09:30:00,56.43,56.5,56.06,56.33,42168.0,49.4612,49.5225,49.1369,49.3735,42168.0
2020-07-31 09:40:00,56.32,56.39,56.17,56.26,25082.0,49.3648,49.4261,49.2333,49.3122,25082.0
2020-07-31 09:50:00,56.27,56.41,56.1,56.37,25829.0,49.3209,49.4437,49.1719,49.4086,25829.0
2020-07-31 10:00:00,56.38,56.39,55.79,55.91,47035.0,49.4174,49.4261,48.9002,49.0054,47035.0
2020-07-31 10:10:00,55.9,55.9,55.48,55.48,59015.0,48.9966,48.9966,48.6285,48.6285,59015.0
2020-07-31 10:20:00,55.48,55.7,55.41,55.43,41200.0,48.6285,48.8213,48.5672,48.5847,41200.0
2020-07-31 10:30:00,55.46,55.56,55.4,55.43,43709.0,48.611,48.6986,48.5584,48.5847,43709.0
2020-07-31 10:40:00,55.43,55.44,55.1,55.14,49151.0,48.5847,48.5934,48.2954,48.3305,49151.0
2020-07-31 10:50:00,55.14,55.32,54.95,55.11,45714.0,48.3305,48.4883,48.164,48.3042,45714.0
2020-07-31 11:00:00,55.11,55.21,55.04,55.1,38171.0,48.3042,48.3919,48.2428,48.2954,38171.0
2020-07-31 11:10:00,55.1,55.39,55.09,55.36,43986.0,48.2954,48.5496,48.2867,48.5233,43986.0
2020-07-31 11:20:00,55.35,55.36,55.11,55.16,30581.0,48.5146,48.5233,48.3042,48.348,30581.0
2020-07-31 11:30:00,55.14,55.22,54.95,55.06,35865.0,48.3305,48.4006,48.164,48.2604,35865.0
2020-07-31 11:40:00,55.06,55.17,54.95,55.02,32119.0,48.2604,48.3568,48.164,48.2253,32119.0
2020-07-31 11:50:00,55.04,55.06,54.69,54.71,37421.0,48.2428,48.2604,47.9361,47.9536,37421.0
2020-07-31 12:00:00,54.7,54.76,54.54,54.57,35607.0,47.9448,47.9974,47.8046,47.8309,35607.0
2020-07-31 12:10:00,54.57,54.66,54.42,54.45,32262.0,47.8309,47.9098,47.6994,47.7257,32262.0
2020-07-31 12:20:00,54.46,54.6,54.45,54.53,27430.0,47.7345,47.8572,47.7257,47.7958,27430.0
2020-07-31 12:30:00,54.52,54.53,54.35,54.37,23793.0,47.7871,47.7958,47.6381,47.6556,23793.0
2020-07-31 12:40:00,54.37,54.47,54.31,54.36,30183.0,47.6556,47.7432,47.603,47.6468,30183.0
2020-07-31 12:50:00,54.34,54.37,54.2,54.25,42165.0,47.6293,47.6556,47.5066,47.5504,42165.0
2020-07-31 13:00:00,54.25,54.31,54.17,54.25,22880.0,47.5504,47.603,47.4803,47.5504,22880.0
2020-07-31 13:10:00,54.24,54.26,54.1,54.17,34125.0,47.5416,47.5592,47.4189,47.4803,34125.0
2020-07-31 13:20:00,54.17,54.29,54.17,54.23,24777.0,47.4803,47.5855,47.4803,47.5329,24777.0
2020-07-31 13:30:00,54.23,54.32,54.15,54.2,28068.0,47.5329,47.6118,47.4628,47.5066,28068.0
2020-07-31 13:40:00,54.21,54.22,54.13,54.21,22300.0,47.5153,47.5241,47.4452,47.5153,22300.0
2020-07-31 13:50:00,54.22,54.37,54.12,54.12,25941.0,47.5241,47.6556,47.4365,47.4365,25941.0
2020-07-31 14:00:00,54.14,54.21,54.02,54.04,30694.0,47.454,47.5153,47.3488,47.3663,30694.0
2020-07-31 14:10:00,54.04,54.08,53.99,53.99,30417.0,47.3663,47.4014,47.3225,47.3225,30417.0
2020-07-31 14:20:00,53.99,54.02,53.91,54.01,31115.0,47.3225,47.3488,47.2524,47.34,31115.0
2020-07-31 14:30:00,54.01,54.19,54.0,54.12,38438.0,47.34,47.4978,47.3313,47.4365,38438.0
2020-07-31 14:40:00,54.12,54.29,54.11,54.23,30429.0,47.4365,47.5855,47.4277,47.5329,30429.0
2020-07-31 14:50:00,54.23,54.33,54.19,54.32,34955.0,47.5329,47.6205,47.4978,47.6118,34955.0
2020-07-31 15:00:00,54.31,54.39,54.27,54.36,39815.0,47.603,47.6731,47.5679,47.6468,39815.0
2020-07-31 15:10:00,54.36,54.39,54.15,54.24,38425.0,47.6468,47.6731,47.4628,47.5416,38425.0
2020-07-31 15:20:00,54.24,54.3,54.2,54.27,48301.0,47.5416,47.5942,47.5066,47.5679,48301.0
2020-07-31 15:30:00,54.28,54.38,54.24,54.29,96630.0,47.5767,47.6644,47.5416,47.5855,96630.0
2020-07-31 15:40:00,54.27,54.47,54.25,54.35,142914.0,47.5679,47.7432,47.5504,47.6381,142914.0
2020-07-31 15:50:00,54.41,54.81,54.35,54.59,611081.0,47.6906,48.0413,47.6381,47.8484,611081.0
2020-08-03 09:30:00,55.55,57.27,55.54,57.22,208945.0,48.6899,50.1975,48.6811,50.1536,208945.0
2020-08-03 09:40:00,57.23,57.65,57.12,57.13,99350.0,50.1624,50.5305,50.066,50.0747,99350.0
2020-08-03 09:50:00,57.15,57.19,56.82,56.93,52151.0,50.0923,50.1273,49.803,49.8994,52151.0
2020-08-03 10:00:00,56.92,57.56,56.92,57.25,107278.0,49.8907,50.4516,49.8907,50.1799,107278.0
2020-08-03 10:10:00,57.25,57.75,57.25,57.69,49536.0,50.1799,50.6182,50.1799,50.5656,49536.0
2020-08-03 10:20:00,57.68,57.71,57.12,57.21,51570.0,50.5568,50.5831,50.066,50.1449,51570.0
2020-08-03 10:30:00,57.19,57.45,57.0,57.0,37115.0,50.1273,50.3552,49.9608,49.9608,37115.0
2020-08-03 10:40:00,57.01,57.37,56.99,57.26,31339.0,49.9696,50.2851,49.952,50.1887,31339.0
2020-08-03 10:50:00,57.26,57.43,57.23,57.37,31522.0,50.1887,50.3377,50.1624,50.2851,31522.0
2020-08-03 11:00:00,57.44,57.54,57.27,57.51,25254.0,50.3465,50.4341,50.1975,50.4078,25254.0
2020-08-03 11:10:00,57.53,57.66,57.45,57.56,27018.0,50.4253,50.5393,50.3552,50.4516,27018.0
2020-08-03 11:20:00,57.54,57.57,57.32,57.45,34022.0,50.4341,50.4604,50.2413,50.3552,34022.0
2020-08-03 11:30:00,57.45,57.55,57.4,57.52,30921.0,50.3552,50.4429,50.3114,50.4166,30921.0
2020-08-03 11:40:00,57.52,57.84,57.52,57.78,30149.0,50.4166,50.6971,50.4166,50.6445,30149.0
2020-08-03 11:50:00,57.77,57.77,57.42,57.42,34301.0,50.6357,50.6357,50.3289,50.3289,34301.0
2020-08-03 12:00:00,57.43,57.58,57.4,57.54,24002.0,50.3377,50.4692,50.3114,50.4341,24002.0
2020-08-03 12:10:00,57.54,57.73,57.53,57.67,28391.0,50.4341,50.6006,50.4253,50.5481,28391.0
2020-08-03 12:20:00,57.66,57.7,57.55,57.61,31749.0,50.5393,50.5744,50.4429,50.4955,31749.0
2020-08-03 12:30:00,57.6,57.67,57.52,57.64,29606.0,50.4867,50.5481,50.4166,50.5218,29606.0
2020-08-03 12:40:00,57.67,57.71,57.58,57.7,24032.0,50.5481,50.5831,50.4692,50.5744,24032.0
2020-08-03 12:50:00,57.7,57.9,57.69,57.83,34205.0,50.5744,50.7497,50.5656,50.6883,34205.0
2020-08-03 13:00:00,57.84,57.87,57.77,57.79,23319.0,50.6971,50.7234,50.6357,50.6532,23319.0
2020-08-03 13:10:00,57.8,57.94,57.79,57.94,29487.0,50.662,50.7847,50.6532,50.7847,29487.0
2020-08-03 13:20:00,57.93,58.05,57.93,58.03,36109.0,50.7759,50.8811,50.7759,50.8636,36109.0
2020-08-03 13:30:00,58.03,58.15,57.98,58.13,24883.0,50.8636,50.9688,50.8198,50.9512,24883.0
2020-08-03 13:40:00,58.14,58.17,57.99,58.12,32925.0,50.96,50.9863,50.8285,50.9425,32925.0
2020-08-03 13:50:00,58.12,58.13,57.97,57.98,30264.0,50.9425,50.9512,50.811,50.8198,30264.0
2020-08-03 14:00:00,58.0,58.03,57.94,58.02,35639.0,50.8373,50.8636,50.7847,50.8548,35639.0
2020-08-03 14:10:00,58.02,58.02,57.95,57.98,25495.0,50.8548,50.8548,50.7935,50.8198,25495.0
2020-08-03 14:20:00,57.98,58.05,57.97,58.04,32494.0,50.8198,50.8811,50.811,50.8724,32494.0
2020-08-03 14:30:00,58.04,58.31,58.0,58.29,33602.0,50.8724,51.109,50.8373,51.0915,33602.0
2020-08-03 14:40:00,58.29,58.31,58.22,58.24,25653.0,51.0915,51.109,51.0301,51.0477,25653.0
2020-08-03 14:50:00,58.24,58.24,58.14,58.21,27143.0,51.0477,51.0477,50.96,51.0214,27143.0
2020-08-03 15:00:00,58.22,58.26,58.12,58.25,29826.0,51.0301,51.0652,50.9425,51.0564,29826.0
2020-08-03 15:10:00,58.26,58.26,58.17,58.24,38030.0,51.0652,51.0652,50.9863,51.0477,38030.0
2020-08-03 15:20:00,58.24,58.28,58.19,58.19,48767.0,51.0477,51.0827,51.0038,51.0038,48767.0
2020-08-03 15:30:00,58.19,58.22,57.97,58.08,90289.0,51.0038,51.0301,50.811,50.9074,90289.0
2020-08-03 15:40:00,58.06,58.25,58.05,58.18,98080.0,50.8899,51.0564,50.8811,50.9951,98080.0
2020-08-03 15:50:00,58.17,58.27,57.99,58.04,353716.0,50.9863,51.074,50.8285,50.8724,353716.0
2020-08-04 09:30:00,57.76,57.88,57.23,57.23,39076.0,50.6269,50.7321,50.1624,50.1624,39076.0
2020-08-04 09:40:00,57.24,57.55,57.17,57.46,28786.0,50.1712,50.4429,50.1098,50.364,28786.0
2020-08-04 09:50:00,57.44,57.54,57.03,57.24,26102.0,50.3465,50.4341,49.9871,50.1712,26102.0
2020-08-04 10:00:00,57.26,57.51,57.22,57.51,26555.0,50.1887,50.4078,50.1536,50.4078,26555.0
2020-08-04 10:10:00,57.53,57.84,57.53,57.6,28741.0,50.4253,50.6971,50.4253,50.4867,28741.0
2020-08-04 10:20:00,57.59,57.76,57.59,57.66,39156.0,50.4779,50.6269,50.4779,50.5393,39156.0
2020-08-04 10:30:00,57.65,57.94,57.61,57.93,56810.0,50.5305,50.7847,50.4955,50.7759,56810.0
2020-08-04 10:40:00,57.93,58.24,57.87,58.13,26649.0,50.7759,51.0477,50.7234,50.9512,26649.0
2020-08-04 10:50:00,58.15,58.22,57.99,57.99,53196.0,50.9688,51.0301,50.8285,50.8285,53196.0
2020-08-04 11:00:00,58.03,58.08,57.91,58.02,33614.0,50.8636,50.9074,50.7584,50.8548,33614.0
2020-08-04 11:10:00,58.04,58.15,58.01,58.14,35122.0,50.8724,50.9688,50.8461,50.96,35122.0
2020-08-04 11:20:00,58.14,58.19,57.94,58.11,29722.0,50.96,51.0038,50.7847,50.9337,29722.0
2020-08-04 11:30:00,58.13,58.16,58.02,58.11,19519.0,50.9512,50.9775,50.8548,50.9337,19519.0
2020-08-04 11:40:00,58.11,58.18,58.05,58.15,22757.0,50.9337,50.9951,50.8811,50.9688,22757.0
2020-08-04 11:50:00,58.18,58.18,58.0,58.02,36167.0,50.9951,50.9951,50.8373,50.8548,36167.0
2020-08-04 12:00:00,58.02,58.07,57.95,58.05,13888.0,50.8548,50.8987,50.7935,50.8811,13888.0
2020-08-04 12:10:00,58.06,58.23,58.05,58.19,13546.0,50.8899,51.0389,50.8811,51.0038,13546.0
2020-08-04 12:20:00,58.21,58.34,58.17,58.23,16779.0,51.0214,51.1353,50.9863,51.0389,16779.0
2020-08-04 12:30:00,58.23,58.26,58.18,58.19,20265.0,51.0389,51.0652,50.9951,51.0038,20265.0
2020-08-04 12:40:00,58.2,58.29,58.18,58.28,18750.0,51.0126,51.0915,50.9951,51.0827,18750.0
2020-08-04 12:50:00,58.28,58.29,58.04,58.09,17089.0,51.0827,51.0915,50.8724,50.9162,17089.0
2020-08-04 13:00:00,58.08,58.11,57.95,58.11,20500.0,50.9074,50.9337,50.7935,50.9337,20500.0
2020-08-04 13:10:00,58.11,58.2,58.1,58.2,15820.0,50.9337,51.0126,50.925,51.0126,15820.0
2020-08-04 13:20:00,58.21,58.22,58.08,58.08,24024.0,51.0214,51.0301,50.9074,50.9074,24024.0
2020-08-04 13:30:00,58.09,58.12,58.02,58.1,17981.0,50.9162,50.9425,50.8548,50.925,17981.0
2020-08-04 13:40:00,58.1,58.1,57.92,57.92,26326.0,50.925,50.925,50.7672,50.7672,26326.0
2020-08-04 13:50:00,57.92,58.0,57.9,57.99,23788.0,50.7672,50.8373,50.7497,50.8285,23788.0
2020-08-04 14:00:00,57.98,57.99,57.91,57.97,18407.0,50.8198,50.8285,50.7584,50.811,18407.0
2020-08-04 14:10:00,57.97,58.04,57.86,57.86,26529.0,50.811,50.8724,50.7146,50.7146,26529.0
2020-08-04 14:20:00,57.86,57.86,57.68,57.73,25740.0,50.7146,50.7146,50.5568,50.6006,25740.0
2020-08-04 14:30:00,57.73,57.75,57.56,57.57,32091.0,50.6006,50.6182,50.4516,50.4604,32091.0
2020-08-04 14:40:00,57.56,57.69,57.54,57.65,21449.0,50.4516,50.5656,50.4341,50.5305,21449.0
2020-08-04 14:50:00,57.65,57.87,57.64,57.87,20328.0,50.5305,50.7234,50.5218,50.7234,20328.0
2020-08-04 15:00:00,57.87,57.88,57.78,57.84,19929.0,50.7234,50.7321,50.6445,50.6971,19929.0
2020-08-04 15:10:00,57.85,57.91,57.81,57.85,22421.0,50.7058,50.7584,50.6708,50.7058,22421.0
2020-08-04 15:20:00,57.86,57.89,57.79,57.85,29154.0,50.7146,50.7409,50.6532,50.7058,29154.0
2020-08-04 15:30:00,57.85,57.87,57.75,57.83,44580.0,50.7058,50.7234,50.6182,50.6883,44580.0
2020-08-04 15:40:00,57.83,57.94,57.71,57.93,88168.0,50.6883,50.7847,50.5831,50.7759,88168.0
2020-08-04 15:50:00,57.93,57.96,57.81,57.83,177634.0,50.7759,50.8022,50.6708,50.6883,177634.0
2020-08-05 09:30:00,58.64,58.97,57.99,58.15,101157.0,51.3983,51.6875,50.8285,50.9688,101157.0
2020-08-05 09:40:00,58.09,58.43,57.92,58.42,42255.0,50.9162,51.2142,50.7672,51.2054,42255.0
2020-08-05 09:50:00,58.43,58.44,58.14,58.29,32903.0,51.2142,51.223,50.96,51.0915,32903.0
2020-08-05 10:00:00,58.33,58.34,57.91,57.94,40820.0,51.1265,51.1353,50.7584,50.7847,40820.0
2020-08-05 10:10:00,57.94,57.94,57.7,57.91,48965.0,50.7847,50.7847,50.5744,50.7584,48965.0
2020-08-05 10:20:00,57.91,57.91,57.51,57.62,44153.0,50.7584,50.7584,50.4078,50.5042,44153.0
2020-08-05 10:30:00,57.65,57.68,57.41,57.46,50784.0,50.5305,50.5568,50.3202,50.364,50784.0
2020-08-05 10:40:00,57.46,57.71,57.44,57.56,38540.0,50.364,50.5831,50.3465,50.4516,38540.0
2020-08-05 10:50:00,57.56,57.66,57.53,57.56,36026.0,50.4516,50.5393,50.4253,50.4516,36026.0
2020-08-05 11:00:00,57.57,57.59,57.38,57.52,42264.0,50.4604,50.4779,50.2939,50.4166,42264.0
2020-08-05 11:10:00,57.52,57.59,57.5,57.54,27961.0,50.4166,50.4779,50.399,50.4341,27961.0
2020-08-05 11:20:00,57.55,57.57,57.39,57.49,37480.0,50.4429,50.4604,50.3026,50.3903,37480.0
2020-08-05 11:30:00,57.49,57.72,57.49,57.69,31808.0,50.3903,50.5919,50.3903,50.5656,31808.0
2020-08-05 11:40:00,57.7,57.8,57.67,57.78,46971.0,50.5744,50.662,50.5481,50.6445,46971.0
2020-08-05 11:50:00,57.78,57.86,57.69,57.83,25295.0,50.6445,50.7146,50.5656,50.6883,25295.0
2020-08-05 12:00:00,57.79,57.8,57.67,57.74,17773.0,50.6532,50.662,50.5481,50.6094,17773.0
2020-08-05 12:10:00,57.74,57.74,57.61,57.65,26998.0,50.6094,50.6094,50.4955,50.5305,26998.0
2020-08-05 12:20:00,57.65,57.7,57.6,57.68,23283.0,50.5305,50.5744,50.4867,50.5568,23283.0
2020-08-05 12:30:00,57.67,57.77,57.61,57.77,48460.0,50.5481,50.6357,50.4955,50.6357,48460.0
2020-08-05 12:40:00,57.77,57.85,57.73,57.76,17837.0,50.6357,50.7058,50.6006,50.6269,17837.0
2020-08-05 12:50:00,57.76,57.79,57.71,57.72,22115.0,50.6269,50.6532,50.5831,50.5919,22115.0
2020-08-05 13:00:00,57.72,57.73,57.64,57.68,26079.0,50.5919,50.6006,50.5218,50.5568,26079.0
2020-08-05 13:10:00,57.69,57.71,57.5,57.52,24530.0,50.5656,50.5831,50.399,50.4166,24530.0
2020-08-05 13:20:00,57.52,57.59,57.43,57.44,25326.0,50.4166,50.4779,50.3377,50.3465,25326.0
2020-08-05 13:30:00,57.42,57.45,57.16,57.21,277235.0,50.3289,50.3552,50.101,50.1449,277235.0
2020-08-05 13:40:00,57.18,57.65,57.09,57.62,149719.0,50.1186,50.5305,50.0397,50.5042,149719.0
2020-08-05 13:50:00,57.63,57.66,57.5,57.6,36060.0,50.513,50.5393,50.399,50.4867,36060.0
2020-08-05 14:00:00,57.59,57.68,57.51,57.51,24574.0,50.4779,50.5568,50.4078,50.4078,24574.0
2020-08-05 14:10:00,57.5,57.63,57.47,57.55,26300.0,50.399,50.513,50.3728,50.4429,26300.0
2020-08-05 14:20:00,57.55,57.58,57.46,57.52,34370.0,50.4429,50.4692,50.364,50.4166,34370.0
2020-08-05 14:30:00,57.53,57.55,57.45,57.53,29744.0,50.4253,50.4429,50.3552,50.4253,29744.0
2020-08-05 14:40:00,57.53,57.56,57.43,57.56,37673.0,50.4253,50.4516,50.3377,50.4516,37673.0
2020-08-05 14:50:00,57.56,57.73,57.55,57.71,27493.0,50.4516,50.6006,50.4429,50.5831,27493.0
2020-08-05 15:00:00,57.71,57.72,57.57,57.57,31382.0,50.5831,50.5919,50.4604,50.4604,31382.0
2020-08-05 15:10:00,57.57,57.69,57.52,57.64,48732.0,50.4604,50.5656,50.4166,50.5218,48732.0
2020-08-05 15:20:00,57.64,57.69,57.59,57.65,57339.0,50.5218,50.5656,50.4779,50.5305,57339.0
2020-08-05 15:30:00,57.66,57.7,57.51,57.54,79413.0,50.5393,50.5744,50.4078,50.4341,79413.0
2020-08-05 15:40:00,57.54,57.55,57.39,57.4,109859.0,50.4341,50.4429,50.3026,50.3114,109859.0
2020-08-05 15:50:00,57.4,57.73,57.36,57.6,224049.0,50.3114,50.6006,50.2763,50.4867,224049.0
2020-08-06 09:30:00,52.5,54.58,52.11,53.1,353970.0,46.0165,47.8397,45.6747,46.5424,353970.0
2020-08-06 09:40:00,53.12,54.5,53.07,54.45,168870.0,46.56,47.7695,46.5161,47.7257,168870.0
2020-08-06 09:50:00,54.4,55.45,54.33,54.92,213736.0,47.6819,48.6022,47.6205,48.1377,213736.0
2020-08-06 10:00:00,54.92,54.96,53.04,53.16,126179.0,48.1377,48.1727,46.4898,46.595,126179.0
2020-08-06 10:10:00,53.16,53.32,52.78,53.07,135205.0,46.595,46.7353,46.2619,46.5161,135205.0
2020-08-06 10:20:00,53.08,53.28,52.73,52.86,122569.0,46.5249,46.7002,46.2181,46.3321,122569.0
2020-08-06 10:30:00,52.85,52.89,52.59,52.75,83526.0,46.3233,46.3584,46.0954,46.2356,83526.0
2020-08-06 10:40:00,52.76,53.3,52.75,53.29,75324.0,46.2444,46.7177,46.2356,46.709,75324.0
2020-08-06 10:50:00,53.27,53.64,53.27,53.43,113780.0,46.6914,47.0157,46.6914,46.8317,113780.0
2020-08-06 11:00:00,53.46,53.64,53.24,53.33,63226.0,46.858,47.0157,46.6651,46.744,63226.0
2020-08-06 11:10:00,53.34,53.51,53.26,53.48,86328.0,46.7528,46.9018,46.6827,46.8755,86328.0
2020-08-06 11:20:00,53.47,53.6,53.45,53.52,75436.0,46.8667,46.9807,46.8492,46.9106,75436.0
2020-08-06 11:30:00,53.51,54.03,53.49,54.01,79046.0,46.9018,47.3576,46.8843,47.34,79046.0
2020-08-06 11:40:00,54.01,54.08,53.71,53.77,67643.0,47.34,47.4014,47.0771,47.1297,67643.0
2020-08-06 11:50:00,53.75,53.75,53.51,53.62,41301.0,47.1122,47.1122,46.9018,46.9982,41301.0
2020-08-06 12:00:00,53.62,53.62,53.25,53.32,48987.0,46.9982,46.9982,46.6739,46.7353,48987.0
2020-08-06 12:10:00,53.33,53.47,53.26,53.45,53466.0,46.744,46.8667,46.6827,46.8492,53466.0
2020-08-06 12:20:00,53.43,53.47,53.15,53.21,62568.0,46.8317,46.8667,46.5863,46.6388,62568.0
2020-08-06 12:30:00,53.21,53.29,53.15,53.16,52226.0,46.6388,46.709,46.5863,46.595,52226.0
2020-08-06 12:40:00,53.16,53.41,53.14,53.21,69656.0,46.595,46.8141,46.5775,46.6388,69656.0
2020-08-06 12:50:00,53.21,53.22,52.72,52.77,59698.0,46.6388,46.6476,46.2094,46.2532,59698.0
2020-08-06 13:00:00,52.73,52.73,52.65,52.7,28234.0,46.2181,46.2181,46.148,46.1918,28234.0
2020-08-06 13:10:00,52.71,52.77,52.44,52.5,57012.0,46.2006,46.2532,45.9639,46.0165,57012.0
2020-08-06 13:20:00,52.5,52.81,52.48,52.73,94288.0,46.0165,46.2882,45.999,46.2181,94288.0
2020-08-06 13:30:00,52.72,52.72,52.58,52.7,50692.0,46.2094,46.2094,46.0866,46.1918,50692.0
2020-08-06 13:40:00,52.71,52.79,52.61,52.63,72883.0,46.2006,46.2707,46.1129,46.1305,72883.0
2020-08-06 13:50:00,52.64,52.66,52.46,52.54,74941.0,46.1392,46.1568,45.9815,46.0516,74941.0
2020-08-06 14:00:00,52.55,52.75,52.48,52.68,54474.0,46.0603,46.2356,45.999,46.1743,54474.0
2020-08-06 14:10:00,52.7,52.87,52.38,52.39,78060.0,46.1918,46.3408,45.9113,45.9201,78060.0
2020-08-06 14:20:00,52.4,52.54,52.32,52.42,57426.0,45.9289,46.0516,45.8588,45.9464,57426.0
2020-08-06 14:30:00,52.41,52.52,52.27,52.52,54734.0,45.9376,46.0341,45.8149,46.0341,54734.0
2020-08-06 14:40:00,52.53,52.93,52.52,52.71,97198.0,46.0428,46.3934,46.0341,46.2006,97198.0
2020-08-06 14:50:00,52.72,52.74,52.51,52.59,79027.0,46.2094,46.2269,46.0253,46.0954,79027.0
2020-08-06 15:00:00,52.6,52.62,52.33,52.41,115909.0,46.1042,46.1217,45.8675,45.9376,115909.0
2020-08-06 15:10:00,52.4,52.43,52.33,52.38,113724.0,45.9289,45.9552,45.8675,45.9113,113724.0
2020-08-06 15:20:00,52.39,52.39,52.16,52.39,112514.0,45.9201,45.9201,45.7185,45.9201,112514.0
2020-08-06 15:30:00,52.39,52.83,52.38,52.76,152350.0,45.9201,46.3058,45.9113,46.2444,152350.0
2020-08-06 15:40:00,52.76,52.92,52.69,52.83,176844.0,46.2444,46.3847,46.1831,46.3058,176844.0
2020-08-06 15:50:00,52.84,53.28,52.78,53.11,506512.0,46.3145,46.7002,46.2619,46.5512,506512.0
2020-08-07 09:30:00,52.62,52.74,52.12,52.16,115715.0,46.1217,46.2269,45.6835,45.7185,115715.0
2020-08-07 09:40:00,52.17,52.22,51.83,51.91,143562.0,45.7273,45.7711,45.4293,45.4994,143562.0
2020-08-07 09:50:00,51.91,52.07,51.77,51.83,72000.0,45.4994,45.6396,45.3767,45.4293,72000.0
2020-08-07 10:00:00,51.82,51.89,51.61,51.79,72112.0,45.4205,45.4819,45.2364,45.3942,72112.0
2020-08-07 10:10:00,51.78,51.86,51.73,51.85,93847.0,45.3854,45.4556,45.3416,45.4468,93847.0
2020-08-07 10:20:00,51.85,51.92,51.68,51.89,83248.0,45.4468,45.5082,45.2978,45.4819,83248.0
2020-08-07 10:30:00,51.9,52.04,51.81,51.85,50844.0,45.4906,45.6133,45.4117,45.4468,50844.0
2020-08-07 10:40:00,51.85,52.03,51.84,52.02,71460.0,45.4468,45.6046,45.438,45.5958,71460.0
2020-08-07 10:50:00,52.02,52.09,51.91,51.94,33273.0,45.5958,45.6572,45.4994,45.5257,33273.0
2020-08-07 11:00:00,51.94,51.99,51.91,51.93,38257.0,45.5257,45.5695,45.4994,45.5169,38257.0
2020-08-07 11:10:00,51.93,51.94,51.72,51.73,42408.0,45.5169,45.5257,45.3328,45.3416,42408.0
2020-08-07 11:20:00,51.74,51.95,51.73,51.85,37910.0,45.3504,45.5344,45.3416,45.4468,37910.0
2020-08-07 11:30:00,51.86,52.05,51.86,52.05,34024.0,45.4556,45.6221,45.4556,45.6221,34024.0
2020-08-07 11:40:00,52.03,52.03,51.94,51.98,23491.0,45.6046,45.6046,45.5257,45.5607,23491.0
2020-08-07 11:50:00,51.99,52.0,51.9,51.98,23478.0,45.5695,45.5783,45.4906,45.5607,23478.0
2020-08-07 12:00:00,51.98,52.0,51.92,51.98,19907.0,45.5607,45.5783,45.5082,45.5607,19907.0
2020-08-07 12:10:00,52.0,52.01,51.91,51.92,15813.0,45.5783,45.587,45.4994,45.5082,15813.0
2020-08-07 12:20:00,51.92,52.11,51.92,52.07,48415.0,45.5082,45.6747,45.5082,45.6396,48415.0
2020-08-07 12:30:00,52.07,52.07,52.01,52.04,30901.0,45.6396,45.6396,45.587,45.6133,30901.0
2020-08-07 12:40:00,52.03,52.05,51.94,51.97,18317.0,45.6046,45.6221,45.5257,45.552,18317.0
2020-08-07 12:50:00,51.98,52.07,51.95,52.06,32603.0,45.5607,45.6396,45.5344,45.6309,32603.0
2020-08-07 13:00:00,52.07,52.08,51.95,51.96,19304.0,45.6396,45.6484,45.5344,45.5432,19304.0
2020-08-07 13:10:00,51.96,51.96,51.89,51.92,29576.0,45.5432,45.5432,45.4819,45.5082,29576.0
2020-08-07 13:20:00,51.92,51.94,51.85,51.92,43493.0,45.5082,45.5257,45.4468,45.5082,43493.0
2020-08-07 13:30:00,51.91,51.95,51.85,51.95,32907.0,45.4994,45.5344,45.4468,45.5344,32907.0
2020-08-07 13:40:00,51.94,51.97,51.88,51.88,23540.0,45.5257,45.552,45.4731,45.4731,23540.0
2020-08-07 13:50:00,51.88,51.9,51.83,51.84,34853.0,45.4731,45.4906,45.4293,45.438,34853.0
2020-08-07 14:00:00,51.85,51.89,51.74,51.79,43375.0,45.4468,45.4819,45.3504,45.3942,43375.0
2020-08-07 14:10:00,51.79,51.86,51.77,51.78,21927.0,45.3942,45.4556,45.3767,45.3854,21927.0
2020-08-07 14:20:00,51.79,51.93,51.78,51.87,59296.0,45.3942,45.5169,45.3854,45.4643,59296.0
2020-08-07 14:30:00,51.86,52.0,51.81,51.93,42087.0,45.4556,45.5783,45.4117,45.5169,42087.0
2020-08-07 14:40:00,51.92,51.99,51.89,51.95,52793.0,45.5082,45.5695,45.4819,45.5344,52793.0
2020-08-07 14:50:00,51.95,51.97,51.93,51.95,17185.0,45.5344,45.552,45.5169,45.5344,17185.0
2020-08-07 15:00:00,51.95,51.95,51.88,51.9,25052.0,45.5344,45.5344,45.4731,45.4906,25052.0
2020-08-07 15:10:00,51.9,51.93,51.81,51.9,46607.0,45.4906,45.5169,45.4117,45.4906,46607.0
2020-08-07 15:20:00,51.9,51.98,51.9,51.97,45626.0,45.4906,45.5607,45.4906,45.552,45626.0
2020-08-07 15:30:00,51.97,52.3,51.94,52.24,171752.0,45.552,45.8412,45.5257,45.7886,171752.0
2020-08-07 15:40:00,52.23,52.43,52.19,52.43,73890.0,45.7799,45.9552,45.7448,45.9552,73890.0
2020-08-07 15:50:00,52.47,52.66,52.39,52.59,271394.0,45.9902,46.1568,45.9201,46.0954,271394.0
2020-08-10 09:30:00,52.58,52.71,52.35,52.49,50767.0,46.0866,46.2006,45.885,46.0078,50767.0
2020-08-10 09:40:00,52.53,52.81,52.43,52.79,29226.0,46.0428,46.2882,45.9552,46.2707,29226.0
2020-08-10 09:50:00,52.8,53.05,52.78,53.05,51169.0,46.2795,46.4986,46.2619,46.4986,51169.0
2020-08-10 10:00:00,53.07,53.33,53.0,53.27,66373.0,46.5161,46.744,46.4548,46.6914,66373.0
2020-08-10 10:10:00,53.29,53.7,53.28,53.7,100493.0,46.709,47.0683,46.7002,47.0683,100493.0
2020-08-10 10:20:00,53.68,53.81,53.13,53.16,60100.0,47.0508,47.1647,46.5687,46.595,60100.0
2020-08-10 10:30:00,53.18,53.38,53.03,53.1,33758.0,46.6125,46.7878,46.4811,46.5424,33758.0
2020-08-10 10:40:00,53.09,53.25,52.97,53.17,29675.0,46.5337,46.6739,46.4285,46.6038,29675.0
2020-08-10 10:50:00,53.15,53.2,53.07,53.13,30393.0,46.5863,46.6301,46.5161,46.5687,30393.0
2020-08-10 11:00:00,53.14,53.23,53.01,53.03,16653.0,46.5775,46.6564,46.4635,46.4811,16653.0
2020-08-10 11:10:00,53.04,53.16,53.01,53.08,22533.0,46.4898,46.595,46.4635,46.5249,22533.0
2020-08-10 11:20:00,53.06,53.09,52.87,52.96,13633.0,46.5074,46.5337,46.3408,46.4197,13633.0
2020-08-10 11:30:00,52.96,53.03,52.92,52.93,19479.0,46.4197,46.4811,46.3847,46.3934,19479.0
2020-08-10 11:40:00,52.94,52.99,52.84,52.87,17862.0,46.4022,46.446,46.3145,46.3408,17862.0
2020-08-10 11:50:00,52.87,52.93,52.86,52.91,12031.0,46.3408,46.3934,46.3321,46.3759,12031.0
2020-08-10 12:00:00,52.9,52.9,52.79,52.82,12431.0,46.3671,46.3671,46.2707,46.297,12431.0
2020-08-10 12:10:00,52.82,52.88,52.81,52.84,8779.0,46.297,46.3496,46.2882,46.3145,8779.0
2020-08-10 12:20:00,52.85,52.96,52.84,52.85,6494.0,46.3233,46.4197,46.3145,46.3233,6494.0
2020-08-10 12:30:00,52.84,52.94,52.82,52.92,10826.0,46.3145,46.4022,46.297,46.3847,10826.0
2020-08-10 12:40:00,52.91,52.99,52.9,52.92,12948.0,46.3759,46.446,46.3671,46.3847,12948.0
2020-08-10 12:50:00,52.93,52.95,52.67,52.87,28003.0,46.3934,46.411,46.1655,46.3408,28003.0
2020-08-10 13:00:00,52.88,52.91,52.81,52.81,11218.0,46.3496,46.3759,46.2882,46.2882,11218.0
2020-08-10 13:10:00,52.8,52.85,52.77,52.84,12083.0,46.2795,46.3233,46.2532,46.3145,12083.0
2020-08-10 13:20:00,52.83,52.91,52.82,52.9,7650.0,46.3058,46.3759,46.297,46.3671,7650.0
2020-08-10 13:30:00,52.9,52.96,52.89,52.96,12335.0,46.3671,46.4197,46.3584,46.4197,12335.0
2020-08-10 13:40:00,52.96,53.05,52.94,53.03,11864.0,46.4197,46.4986,46.4022,46.4811,11864.0
2020-08-10 13:50:00,53.04,53.06,53.01,53.04,10647.0,46.4898,46.5074,46.4635,46.4898,10647.0
2020-08-10 14:00:00,53.04,53.1,52.97,52.98,18672.0,46.4898,46.5424,46.4285,46.4372,18672.0
2020-08-10 14:10:00,53.0,53.11,52.98,53.05,16411.0,46.4548,46.5512,46.4372,46.4986,16411.0
2020-08-10 14:20:00,53.05,53.06,52.99,53.04,10990.0,46.4986,46.5074,46.446,46.4898,10990.0
2020-08-10 14:30:00,53.04,53.14,53.03,53.07,12936.0,46.4898,46.5775,46.4811,46.5161,12936.0
2020-08-10 14:40:00,53.07,53.16,53.06,53.15,11481.0,46.5161,46.595,46.5074,46.5863,11481.0
2020-08-10 14:50:00,53.17,53.35,53.17,53.3,18099.0,46.6038,46.7616,46.6038,46.7177,18099.0
2020-08-10 15:00:00,53.29,53.42,53.29,53.34,34230.0,46.709,46.8229,46.709,46.7528,34230.0
2020-08-10 15:10:00,53.34,53.36,53.15,53.2,28608.0,46.7528,46.7703,46.5863,46.6301,28608.0
2020-08-10 15:20:00,53.2,53.28,53.07,53.28,38707.0,46.6301,46.7002,46.5161,46.7002,38707.0
2020-08-10 15:30:00,53.27,53.29,53.13,53.15,43989.0,46.6914,46.709,46.5687,46.5863,43989.0
2020-08-10 15:40:00,53.14,53.14,53.04,53.08,86024.0,46.5775,46.5775,46.4898,46.5249,86024.0
2020-08-10 15:50:00,53.07,53.14,53.02,53.06,169753.0,46.5161,46.5775,46.4723,46.5074,169753.0
2020-08-11 09:30:00,53.36,53.72,53.36,53.44,103100.0,46.7703,47.0859,46.7703,46.8404,103100.0
2020-08-11 09:40:00,53.45,53.59,53.35,53.37,32719.0,46.8492,46.9719,46.7616,46.7791,32719.0
2020-08-11 09:50:00,53.4,53.46,53.17,53.17,22846.0,46.8054,46.858,46.6038,46.6038,22846.0
2020-08-11 10:00:00,53.17,53.4,53.13,53.19,23429.0,46.6038,46.8054,46.5687,46.6213,23429.0
2020-08-11 10:10:00,53.24,53.3,53.06,53.27,36039.0,46.6651,46.7177,46.5074,46.6914,36039.0
2020-08-11 10:20:00,53.28,53.29,53.08,53.15,22930.0,46.7002,46.709,46.5249,46.5863,22930.0
2020-08-11 10:30:00,53.14,53.17,52.9,52.95,20405.0,46.5775,46.6038,46.3671,46.411,20405.0
2020-08-11 10:40:00,52.94,53.01,52.85,52.95,16512.0,46.4022,46.4635,46.3233,46.411,16512.0
2020-08-11 10:50:00,52.97,53.08,52.92,53.01,16289.0,46.4285,46.5249,46.3847,46.4635,16289.0
2020-08-11 11:00:00,53.01,53.06,52.96,52.96,14903.0,46.4635,46.5074,46.4197,46.4197,14903.0
2020-08-11 11:10:00,52.97,53.17,52.93,53.16,34413.0,46.4285,46.6038,46.3934,46.595,34413.0
2020-08-11 11:20:00,53.21,53.52,53.17,53.5,94824.0,46.6388,46.9106,46.6038,46.893,94824.0
2020-08-11 11:30:00,53.49,53.57,53.36,53.42,60316.0,46.8843,46.9544,46.7703,46.8229,60316.0
2020-08-11 11:40:00,53.41,53.43,53.32,53.36,23799.0,46.8141,46.8317,46.7353,46.7703,23799.0
2020-08-11 11:50:00,53.34,53.41,53.28,53.37,18249.0,46.7528,46.8141,46.7002,46.7791,18249.0
2020-08-11 12:00:00,53.37,53.48,53.34,53.46,25349.0,46.7791,46.8755,46.7528,46.858,25349.0
2020-08-11 12:10:00,53.5,53.56,53.33,53.41,17586.0,46.893,46.9456,46.744,46.8141,17586.0
2020-08-11 12:20:00,53.4,53.57,53.38,53.57,26315.0,46.8054,46.9544,46.7878,46.9544,26315.0
2020-08-11 12:30:00,53.56,53.61,53.51,53.58,15804.0,46.9456,46.9894,46.9018,46.9631,15804.0
2020-08-11 12:40:00,53.61,53.64,53.54,53.6,14718.0,46.9894,47.0157,46.9281,46.9807,14718.0
2020-08-11 12:50:00,53.59,53.6,53.48,53.53,13237.0,46.9719,46.9807,46.8755,46.9193,13237.0
2020-08-11 13:00:00,53.52,53.66,53.51,53.59,14935.0,46.9106,47.0333,46.9018,46.9719,14935.0
2020-08-11 13:10:00,53.57,53.76,53.56,53.75,12559.0,46.9544,47.1209,46.9456,47.1122,12559.0
2020-08-11 13:20:00,53.76,53.88,53.76,53.88,20939.0,47.1209,47.2261,47.1209,47.2261,20939.0
2020-08-11 13:30:00,53.87,53.92,53.8,53.8,24553.0,47.2173,47.2612,47.156,47.156,24553.0
2020-08-11 13:40:00,53.8,53.84,53.65,53.67,24740.0,47.156,47.191,47.0245,47.042,24740.0
2020-08-11 13:50:00,53.66,53.67,53.62,53.66,13473.0,47.0333,47.042,46.9982,47.0333,13473.0
2020-08-11 14:00:00,53.66,53.78,53.65,53.72,16907.0,47.0333,47.1384,47.0245,47.0859,16907.0
2020-08-11 14:10:00,53.71,53.78,53.7,53.77,12491.0,47.0771,47.1384,47.0683,47.1297,12491.0
2020-08-11 14:20:00,53.75,53.75,53.68,53.68,19581.0,47.1122,47.1122,47.0508,47.0508,19581.0
2020-08-11 14:30:00,53.69,53.73,53.58,53.58,60638.0,47.0596,47.0946,46.9631,46.9631,60638.0
2020-08-11 14:40:00,53.58,53.68,53.54,53.59,42807.0,46.9631,47.0508,46.9281,46.9719,42807.0
2020-08-11 14:50:00,53.58,53.72,53.56,53.67,19030.0,46.9631,47.0859,46.9456,47.042,19030.0
2020-08-11 15:00:00,53.66,53.7,53.61,53.65,26810.0,47.0333,47.0683,46.9894,47.0245,26810.0
2020-08-11 15:10:00,53.64,53.79,53.3,53.34,54584.0,47.0157,47.1472,46.7177,46.7528,54584.0
2020-08-11 15:20:00,53.34,53.48,53.3,53.39,81684.0,46.7528,46.8755,46.7177,46.7966,81684.0
2020-08-11 15:30:00,53.39,53.44,53.19,53.28,33279.0,46.7966,46.8404,46.6213,46.7002,33279.0
2020-08-11 15:40:00,53.28,53.32,53.1,53.15,41159.0,46.7002,46.7353,46.5424,46.5863,41159.0
2020-08-11 15:50:00,53.14,53.14,52.96,53.02,105511.0,46.5775,46.5775,46.4197,46.4723,105511.0
2020-08-12 09:30:00,53.48,54.03,53.31,53.75,68606.0,46.8755,47.3576,46.7265,47.1122,68606.0
2020-08-12 09:40:00,53.73,53.79,53.52,53.58,25205.0,47.0946,47.1472,46.9106,46.9631,25205.0
2020-08-12 09:50:00,53.57,53.57,53.26,53.37,24706.0,46.9544,46.9544,46.6827,46.7791,24706.0
2020-08-12 10:00:00,53.36,53.6,53.27,53.58,25908.0,46.7703,46.9807,46.6914,46.9631,25908.0
2020-08-12 10:10:00,53.59,53.74,53.48,53.73,28986.0,46.9719,47.1034,46.8755,47.0946,28986.0
2020-08-12 10:20:00,53.75,53.85,53.62,53.85,36165.0,47.1122,47.1998,46.9982,47.1998,36165.0
2020-08-12 10:30:00,53.85,54.06,53.83,53.97,46697.0,47.1998,47.3839,47.1823,47.305,46697.0
2020-08-12 10:40:00,53.98,54.17,53.97,54.09,22691.0,47.3138,47.4803,47.305,47.4102,22691.0
2020-08-12 10:50:00,54.08,54.16,53.98,54.07,25480.0,47.4014,47.4715,47.3138,47.3926,25480.0
2020-08-12 11:00:00,54.04,54.08,53.88,53.89,30501.0,47.3663,47.4014,47.2261,47.2349,30501.0
2020-08-12 11:10:00,53.87,53.87,53.67,53.68,12462.0,47.2173,47.2173,47.042,47.0508,12462.0
2020-08-12 11:20:00,53.68,53.79,53.61,53.79,19110.0,47.0508,47.1472,46.9894,47.1472,19110.0
2020-08-12 11:30:00,53.78,53.78,53.67,53.69,14518.0,47.1384,47.1384,47.042,47.0596,14518.0
2020-08-12 11:40:00,53.7,53.81,53.64,53.67,16038.0,47.0683,47.1647,47.0157,47.042,16038.0
2020-08-12 11:50:00,53.65,53.71,53.59,53.66,19591.0,47.0245,47.0771,46.9719,47.0333,19591.0
2020-08-12 12:00:00,53.66,53.77,53.63,53.68,11911.0,47.0333,47.1297,47.007,47.0508,11911.0
2020-08-12 12:10:00,53.69,53.81,53.68,53.71,22671.0,47.0596,47.1647,47.0508,47.0771,22671.0
2020-08-12 12:20:00,53.71,53.72,53.5,53.53,13459.0,47.0771,47.0859,46.893,46.9193,13459.0
2020-08-12 12:30:00,53.53,53.6,53.51,53.57,6736.0,46.9193,46.9807,46.9018,46.9544,6736.0
2020-08-12 12:40:00,53.56,53.73,53.5,53.73,11644.0,46.9456,47.0946,46.893,47.0946,11644.0
2020-08-12 12:50:00,53.76,53.8,53.72,53.79,16107.0,47.1209,47.156,47.0859,47.1472,16107.0
2020-08-12 13:00:00,53.8,53.89,53.8,53.87,11315.0,47.156,47.2349,47.156,47.2173,11315.0
2020-08-12 13:10:00,53.87,53.89,53.71,53.76,12728.0,47.2173,47.2349,47.0771,47.1209,12728.0
2020-08-12 13:20:00,53.75,53.78,53.62,53.65,11440.0,47.1122,47.1384,46.9982,47.0245,11440.0
2020-08-12 13:30:00,53.65,53.74,53.61,53.74,17088.0,47.0245,47.1034,46.9894,47.1034,17088.0
2020-08-12 13:40:00,53.74,53.78,53.65,53.71,10986.0,47.1034,47.1384,47.0245,47.0771,10986.0
2020-08-12 13:50:00,53.71,53.81,53.7,53.75,12110.0,47.0771,47.1647,47.0683,47.1122,12110.0
2020-08-12 14:00:00,53.75,53.76,53.69,53.71,13737.0,47.1122,47.1209,47.0596,47.0771,13737.0
2020-08-12 14:10:00,53.73,53.74,53.65,53.66,13298.0,47.0946,47.1034,47.0245,47.0333,13298.0
2020-08-12 14:20:00,53.64,53.67,53.59,53.64,16165.0,47.0157,47.042,46.9719,47.0157,16165.0
2020-08-12 14:30:00,53.64,53.79,53.63,53.68,27625.0,47.0157,47.1472,47.007,47.0508,27625.0
2020-08-12 14:40:00,53.69,53.84,53.68,53.84,26166.0,47.0596,47.191,47.0508,47.191,26166.0
2020-08-12 14:50:00,53.85,53.86,53.79,53.8,22245.0,47.1998,47.2086,47.1472,47.156,22245.0
2020-08-12 15:00:00,53.8,53.86,53.76,53.79,26563.0,47.156,47.2086,47.1209,47.1472,26563.0
2020-08-12 15:10:00,53.8,53.92,53.79,53.89,30152.0,47.156,47.2612,47.1472,47.2349,30152.0
2020-08-12 15:20:00,53.89,53.96,53.89,53.91,42567.0,47.2349,47.2962,47.2349,47.2524,42567.0
2020-08-12 15:30:00,53.91,53.93,53.79,53.91,48732.0,47.2524,47.2699,47.1472,47.2524,48732.0
2020-08-12 15:40:00,53.92,53.97,53.83,53.91,53948.0,47.2612,47.305,47.1823,47.2524,53948.0
2020-08-12 15:50:00,53.91,53.93,53.8,53.82,162266.0,47.2524,47.2699,47.156,47.1735,162266.0
2020-08-13 09:30:00,53.42,53.65,52.71,52.71,44884.0,46.8229,47.0245,46.2006,46.2006,44884.0
2020-08-13 09:40:00,52.72,52.88,52.51,52.69,49150.0,46.2094,46.3496,46.0253,46.1831,49150.0
2020-08-13 09:50:00,52.66,52.79,52.59,52.62,44099.0,46.1568,46.2707,46.0954,46.1217,44099.0
2020-08-13 10:00:00,52.64,52.75,52.54,52.64,36222.0,46.1392,46.2356,46.0516,46.1392,36222.0
2020-08-13 10:10:00,52.63,52.67,52.51,52.66,20428.0,46.1305,46.1655,46.0253,46.1568,20428.0
2020-08-13 10:20:00,52.64,52.72,52.59,52.61,23047.0,46.1392,46.2094,46.0954,46.1129,23047.0
2020-08-13 10:30:00,52.6,52.64,52.49,52.54,20263.0,46.1042,46.1392,46.0078,46.0516,20263.0
2020-08-13 10:40:00,52.51,52.51,52.39,52.47,22871.0,46.0253,46.0253,45.9201,45.9902,22871.0
2020-08-13 10:50:00,52.44,52.56,52.41,52.51,26433.0,45.9639,46.0691,45.9376,46.0253,26433.0
2020-08-13 11:00:00,52.51,52.61,52.45,52.58,15233.0,46.0253,46.1129,45.9727,46.0866,15233.0
2020-08-13 11:10:00,52.57,52.59,52.53,52.57,11937.0,46.0779,46.0954,46.0428,46.0779,11937.0
2020-08-13 11:20:00,52.57,52.67,52.47,52.64,15932.0,46.0779,46.1655,45.9902,46.1392,15932.0
2020-08-13 11:30:00,52.63,52.63,52.34,52.43,122983.0,46.1305,46.1305,45.8763,45.9552,122983.0
2020-08-13 11:40:00,52.45,52.48,52.39,52.4,87021.0,45.9727,45.999,45.9201,45.9289,87021.0
2020-08-13 11:50:00,52.42,52.57,52.26,52.57,156671.0,45.9464,46.0779,45.8062,46.0779,156671.0
2020-08-13 12:00:00,52.6,52.64,52.32,52.44,64305.0,46.1042,46.1392,45.8588,45.9639,64305.0
2020-08-13 12:10:00,52.43,52.49,52.38,52.46,15264.0,45.9552,46.0078,45.9113,45.9815,15264.0
2020-08-13 12:20:00,52.46,52.55,52.42,52.55,11022.0,45.9815,46.0603,45.9464,46.0603,11022.0
2020-08-13 12:30:00,52.55,52.56,52.49,52.54,10428.0,46.0603,46.0691,46.0078,46.0516,10428.0
2020-08-13 12:40:00,52.55,52.57,52.5,52.55,6974.0,46.0603,46.0779,46.0165,46.0603,6974.0
2020-08-13 12:50:00,52.55,52.55,52.5,52.54,9109.0,46.0603,46.0603,46.0165,46.0516,9109.0
2020-08-13 13:00:00,52.55,52.67,52.55,52.65,10043.0,46.0603,46.1655,46.0603,46.148,10043.0
2020-08-13 13:10:00,52.66,52.71,52.61,52.65,11294.0,46.1568,46.2006,46.1129,46.148,11294.0
2020-08-13 13:20:00,52.69,52.76,52.69,52.74,8386.0,46.1831,46.2444,46.1831,46.2269,8386.0
2020-08-13 13:30:00,52.74,52.74,52.64,52.7,19064.0,46.2269,46.2269,46.1392,46.1918,19064.0
2020-08-13 13:40:00,52.71,52.88,52.71,52.88,14204.0,46.2006,46.3496,46.2006,46.3496,14204.0
2020-08-13 13:50:00,52.88,52.88,52.76,52.76,14195.0,46.3496,46.3496,46.2444,46.2444,14195.0
2020-08-13 14:00:00,52.77,52.84,52.75,52.78,12882.0,46.2532,46.3145,46.2356,46.2619,12882.0
2020-08-13 14:10:00,52.78,52.78,52.66,52.66,8244.0,46.2619,46.2619,46.1568,46.1568,8244.0
2020-08-13 14:20:00,52.64,52.7,52.55,52.68,22008.0,46.1392,46.1918,46.0603,46.1743,22008.0
2020-08-13 14:30:00,52.67,52.7,52.42,52.43,122235.0,46.1655,46.1918,45.9464,45.9552,122235.0
2020-08-13 14:40:00,52.44,52.72,52.29,52.63,163729.0,45.9639,46.2094,45.8325,46.1305,163729.0
2020-08-13 14:50:00,52.62,52.62,52.45,52.53,30519.0,46.1217,46.1217,45.9727,46.0428,30519.0
2020-08-13 15:00:00,52.52,52.61,52.49,52.56,19404.0,46.0341,46.1129,46.0078,46.0691,19404.0
2020-08-13 15:10:00,52.55,52.63,52.52,52.62,12385.0,46.0603,46.1305,46.0341,46.1217,12385.0
2020-08-13 15:20:00,52.65,52.7,52.64,52.7,14915.0,46.148,46.1918,46.1392,46.1918,14915.0
2020-08-13 15:30:00,52.71,52.72,52.35,52.36,127955.0,46.2006,46.2094,45.885,45.8938,127955.0
2020-08-13 15:40:00,52.37,52.57,52.32,52.4,177677.0,45.9026,46.0779,45.8588,45.9289,177677.0
2020-08-13 15:50:00,52.43,52.5,52.33,52.41,446695.0,45.9552,46.0165,45.8675,45.9376,446695.0
2020-08-14 09:30:00,52.2,52.25,51.92,52.06,44313.0,45.7536,45.7974,45.5082,45.6309,44313.0
2020-08-14 09:40:00,52.04,52.23,52.0,52.15,78051.0,45.6133,45.7799,45.5783,45.7097,78051.0
2020-08-14 09:50:00,52.15,52.43,52.15,52.4,65808.0,45.7097,45.9552,45.7097,45.9289,65808.0
2020-08-14 10:00:00,52.42,52.44,52.21,52.44,124373.0,45.9464,45.9639,45.7623,45.9639,124373.0
2020-08-14 10:10:00,52.44,52.76,52.42,52.69,27321.0,45.9639,46.2444,45.9464,46.1831,27321.0
2020-08-14 10:20:00,52.7,52.84,52.66,52.8,19720.0,46.1918,46.3145,46.1568,46.2795,19720.0
2020-08-14 10:30:00,52.79,52.94,52.7,52.92,15101.0,46.2707,46.4022,46.1918,46.3847,15101.0
2020-08-14 10:40:00,52.94,53.03,52.87,53.02,27338.0,46.4022,46.4811,46.3408,46.4723,27338.0
2020-08-14 10:50:00,53.02,53.03,52.89,52.93,21002.0,46.4723,46.4811,46.3584,46.3934,21002.0
2020-08-14 11:00:00,52.93,53.05,52.89,53.01,17186.0,46.3934,46.4986,46.3584,46.4635,17186.0
2020-08-14 11:10:00,53.0,53.13,53.0,53.05,15347.0,46.4548,46.5687,46.4548,46.4986,15347.0
2020-08-14 11:20:00,53.05,53.1,53.02,53.08,14979.0,46.4986,46.5424,46.4723,46.5249,14979.0
2020-08-14 11:30:00,53.09,53.15,53.05,53.11,29484.0,46.5337,46.5863,46.4986,46.5512,29484.0
2020-08-14 11:40:00,53.1,53.14,53.06,53.11,31971.0,46.5424,46.5775,46.5074,46.5512,31971.0
2020-08-14 11:50:00,53.11,53.16,53.08,53.15,18792.0,46.5512,46.595,46.5249,46.5863,18792.0
2020-08-14 12:00:00,53.14,53.14,53.1,53.11,13940.0,46.5775,46.5775,46.5424,46.5512,13940.0
2020-08-14 12:10:00,53.1,53.18,53.09,53.17,19730.0,46.5424,46.6125,46.5337,46.6038,19730.0
2020-08-14 12:20:00,53.16,53.19,53.09,53.11,28986.0,46.595,46.6213,46.5337,46.5512,28986.0
2020-08-14 12:30:00,53.11,53.18,53.11,53.13,8478.0,46.5512,46.6125,46.5512,46.5687,8478.0
2020-08-14 12:40:00,53.13,53.16,53.1,53.12,19497.0,46.5687,46.595,46.5424,46.56,19497.0
2020-08-14 12:50:00,53.12,53.16,53.1,53.13,21664.0,46.56,46.595,46.5424,46.5687,21664.0
2020-08-14 13:00:00,53.12,53.15,53.1,53.12,11513.0,46.56,46.5863,46.5424,46.56,11513.0
2020-08-14 13:10:00,53.11,53.14,53.08,53.12,13963.0,46.5512,46.5775,46.5249,46.56,13963.0
2020-08-14 13:20:00,53.11,53.23,53.1,53.15,24958.0,46.5512,46.6564,46.5424,46.5863,24958.0
2020-08-14 13:30:00,53.15,53.18,53.11,53.12,10508.0,46.5863,46.6125,46.5512,46.56,10508.0
2020-08-14 13:40:00,53.12,53.54,53.1,53.28,63575.0,46.56,46.9281,46.5424,46.7002,63575.0
2020-08-14 13:50:00,53.28,53.37,53.23,53.35,17070.0,46.7002,46.7791,46.6564,46.7616,17070.0
2020-08-14 14:00:00,53.36,53.36,53.22,53.3,11288.0,46.7703,46.7703,46.6476,46.7177,11288.0
2020-08-14 14:10:00,53.3,53.43,53.28,53.33,23695.0,46.7177,46.8317,46.7002,46.744,23695.0
2020-08-14 14:20:00,53.33,53.35,53.27,53.35,28926.0,46.744,46.7616,46.6914,46.7616,28926.0
2020-08-14 14:30:00,53.35,53.43,53.32,53.32,19606.0,46.7616,46.8317,46.7353,46.7353,19606.0
2020-08-14 14:40:00,53.33,53.48,53.33,53.42,31331.0,46.744,46.8755,46.744,46.8229,31331.0
2020-08-14 14:50:00,53.43,53.48,53.4,53.44,26119.0,46.8317,46.8755,46.8054,46.8404,26119.0
2020-08-14 15:00:00,53.45,53.5,53.38,53.49,39461.0,46.8492,46.893,46.7878,46.8843,39461.0
2020-08-14 15:10:00,53.49,53.57,53.45,53.55,40504.0,46.8843,46.9544,46.8492,46.9369,40504.0
2020-08-14 15:20:00,53.56,53.58,53.49,53.53,28573.0,46.9456,46.9631,46.8843,46.9193,28573.0
2020-08-14 15:30:00,53.53,53.55,53.45,53.53,67396.0,46.9193,46.9369,46.8492,46.9193,67396.0
2020-08-14 15:40:00,53.53,53.59,53.47,53.48,98910.0,46.9193,46.9719,46.8667,46.8755,98910.0
2020-08-14 15:50:00,53.48,53.7,53.48,53.69,259109.0,46.8755,47.0683,46.8755,47.0596,259109.0
2020-08-17 09:30:00,53.7,53.78,52.92,52.98,62206.0,47.0683,47.1384,46.3847,46.4372,62206.0
2020-08-17 09:40:00,53.0,53.24,52.77,53.02,55554.0,46.4548,46.6651,46.2532,46.4723,55554.0
2020-08-17 09:50:00,52.99,53.19,52.82,53.12,30100.0,46.446,46.6213,46.297,46.56,30100.0
2020-08-17 10:00:00,53.07,53.2,53.04,53.12,19687.0,46.5161,46.6301,46.4898,46.56,19687.0
2020-08-17 10:10:00,53.11,53.36,53.11,53.25,24171.0,46.5512,46.7703,46.5512,46.6739,24171.0
2020-08-17 10:20:00,53.25,53.45,53.25,53.43,16202.0,46.6739,46.8492,46.6739,46.8317,16202.0
2020-08-17 10:30:00,53.41,53.41,53.24,53.34,27114.0,46.8141,46.8141,46.6651,46.7528,27114.0
2020-08-17 10:40:00,53.37,53.46,53.23,53.31,16473.0,46.7791,46.858,46.6564,46.7265,16473.0
2020-08-17 10:50:00,53.29,53.29,53.14,53.23,13495.0,46.709,46.709,46.5775,46.6564,13495.0
2020-08-17 11:00:00,53.26,53.28,53.1,53.21,11583.0,46.6827,46.7002,46.5424,46.6388,11583.0
2020-08-17 11:10:00,53.23,53.28,53.21,53.27,11653.0,46.6564,46.7002,46.6388,46.6914,11653.0
2020-08-17 11:20:00,53.28,53.38,53.27,53.37,10947.0,46.7002,46.7878,46.6914,46.7791,10947.0
2020-08-17 11:30:00,53.36,53.4,53.26,53.27,8232.0,46.7703,46.8054,46.6827,46.6914,8232.0
2020-08-17 11:40:00,53.26,53.28,53.18,53.18,11744.0,46.6827,46.7002,46.6125,46.6125,11744.0
2020-08-17 11:50:00,53.18,53.18,53.12,53.13,9048.0,46.6125,46.6125,46.56,46.5687,9048.0
2020-08-17 12:00:00,53.16,53.16,53.08,53.15,11895.0,46.595,46.595,46.5249,46.5863,11895.0
2020-08-17 12:10:00,53.14,53.14,53.04,53.05,8203.0,46.5775,46.5775,46.4898,46.4986,8203.0
2020-08-17 12:20:00,53.04,53.05,52.96,53.03,10822.0,46.4898,46.4986,46.4197,46.4811,10822.0
2020-08-17 12:30:00,53.04,53.09,52.99,53.06,8689.0,46.4898,46.5337,46.446,46.5074,8689.0
2020-08-17 12:40:00,53.04,53.04,52.96,53.0,8723.0,46.4898,46.4898,46.4197,46.4548,8723.0
2020-08-17 12:50:00,53.01,53.05,53.0,53.05,5612.0,46.4635,46.4986,46.4548,46.4986,5612.0
2020-08-17 13:00:00,53.06,53.08,53.03,53.04,5719.0,46.5074,46.5249,46.4811,46.4898,5719.0
2020-08-17 13:10:00,53.01,53.09,53.01,53.06,6536.0,46.4635,46.5337,46.4635,46.5074,6536.0
2020-08-17 13:20:00,53.07,53.14,53.05,53.14,9894.0,46.5161,46.5775,46.4986,46.5775,9894.0
2020-08-17 13:30:00,53.12,53.13,52.94,53.01,15438.0,46.56,46.5687,46.4022,46.4635,15438.0
2020-08-17 13:40:00,53.0,53.0,52.91,52.96,10808.0,46.4548,46.4548,46.3759,46.4197,10808.0
2020-08-17 13:50:00,52.97,53.03,52.97,53.01,14348.0,46.4285,46.4811,46.4285,46.4635,14348.0
2020-08-17 14:00:00,53.02,53.04,52.94,52.95,15022.0,46.4723,46.4898,46.4022,46.411,15022.0
2020-08-17 14:10:00,52.93,52.95,52.82,52.82,24557.0,46.3934,46.411,46.297,46.297,24557.0
2020-08-17 14:20:00,52.82,52.9,52.78,52.85,18395.0,46.297,46.3671,46.2619,46.3233,18395.0
2020-08-17 14:30:00,52.86,52.89,52.73,52.75,7825.0,46.3321,46.3584,46.2181,46.2356,7825.0
2020-08-17 14:40:00,52.76,52.79,52.67,52.7,15368.0,46.2444,46.2707,46.1655,46.1918,15368.0
2020-08-17 14:50:00,52.69,52.73,52.6,52.63,16725.0,46.1831,46.2181,46.1042,46.1305,16725.0
2020-08-17 15:00:00,52.65,52.69,52.6,52.68,15681.0,46.148,46.1831,46.1042,46.1743,15681.0
2020-08-17 15:10:00,52.67,52.77,52.65,52.77,35420.0,46.1655,46.2532,46.148,46.2532,35420.0
2020-08-17 15:20:00,52.76,52.76,52.66,52.7,17054.0,46.2444,46.2444,46.1568,46.1918,17054.0
2020-08-17 15:30:00,52.7,52.74,52.66,52.7,31897.0,46.1918,46.2269,46.1568,46.1918,31897.0
2020-08-17 15:40:00,52.7,52.75,52.68,52.71,49430.0,46.1918,46.2356,46.1743,46.2006,49430.0
2020-08-17 15:50:00,52.71,52.82,52.66,52.73,181926.0,46.2006,46.297,46.1568,46.2181,181926.0
2020-08-18 09:30:00,52.7,53.29,52.7,53.1,68801.0,46.1918,46.709,46.1918,46.5424,68801.0
2020-08-18 09:40:00,53.07,53.09,52.79,52.94,14000.0,46.5161,46.5337,46.2707,46.4022,14000.0
2020-08-18 09:50:00,52.94,52.94,52.66,52.71,43402.0,46.4022,46.4022,46.1568,46.2006,43402.0
2020-08-18 10:00:00,52.69,52.75,52.52,52.63,25573.0,46.1831,46.2356,46.0341,46.1305,25573.0
2020-08-18 10:10:00,52.62,52.66,52.55,52.55,15651.0,46.1217,46.1568,46.0603,46.0603,15651.0
2020-08-18 10:20:00,52.53,52.53,52.4,52.48,35724.0,46.0428,46.0428,45.9289,45.999,35724.0
2020-08-18 10:30:00,52.49,52.7,52.44,52.69,20135.0,46.0078,46.1918,45.9639,46.1831,20135.0
2020-08-18 10:40:00,52.7,52.72,52.48,52.53,15371.0,46.1918,46.2094,45.999,46.0428,15371.0
2020-08-18 10:50:00,52.55,52.59,52.5,52.52,21102.0,46.0603,46.0954,46.0165,46.0341,21102.0
2020-08-18 11:00:00,52.51,52.68,52.49,52.62,14255.0,46.0253,46.1743,46.0078,46.1217,14255.0
2020-08-18 11:10:00,52.64,52.68,52.6,52.62,15375.0,46.1392,46.1743,46.1042,46.1217,15375.0
2020-08-18 11:20:00,52.63,52.8,52.61,52.8,14121.0,46.1305,46.2795,46.1129,46.2795,14121.0
2020-08-18 11:30:00,52.78,52.82,52.73,52.78,16947.0,46.2619,46.297,46.2181,46.2619,16947.0
2020-08-18 11:40:00,52.77,52.88,52.73,52.75,15868.0,46.2532,46.3496,46.2181,46.2356,15868.0
2020-08-18 11:50:00,52.77,52.82,52.72,52.73,10641.0,46.2532,46.297,46.2094,46.2181,10641.0
2020-08-18 12:00:00,52.75,52.78,52.71,52.72,7070.0,46.2356,46.2619,46.2006,46.2094,7070.0
2020-08-18 12:10:00,52.73,52.76,52.68,52.71,17114.0,46.2181,46.2444,46.1743,46.2006,17114.0
2020-08-18 12:20:00,52.71,52.73,52.54,52.56,20475.0,46.2006,46.2181,46.0516,46.0691,20475.0
2020-08-18 12:30:00,52.57,52.65,52.55,52.63,16587.0,46.0779,46.148,46.0603,46.1305,16587.0
2020-08-18 12:40:00,52.62,52.62,52.49,52.56,24506.0,46.1217,46.1217,46.0078,46.0691,24506.0
2020-08-18 12:50:00,52.57,52.57,52.46,52.51,10986.0,46.0779,46.0779,45.9815,46.0253,10986.0
2020-08-18 13:00:00,52.52,52.61,52.52,52.55,8929.0,46.0341,46.1129,46.0341,46.0603,8929.0
2020-08-18 13:10:00,52.54,52.59,52.51,52.58,29420.0,46.0516,46.0954,46.0253,46.0866,29420.0
2020-08-18 13:20:00,52.58,52.67,52.51,52.53,18445.0,46.0866,46.1655,46.0253,46.0428,18445.0
2020-08-18 13:30:00,52.51,52.56,52.48,52.51,12446.0,46.0253,46.0691,45.999,46.0253,12446.0
2020-08-18 13:40:00,52.5,52.53,52.45,52.53,13649.0,46.0165,46.0428,45.9727,46.0428,13649.0
2020-08-18 13:50:00,52.52,52.52,52.41,52.41,15225.0,46.0341,46.0341,45.9376,45.9376,15225.0
2020-08-18 14:00:00,52.41,52.42,52.34,52.34,21287.0,45.9376,45.9464,45.8763,45.8763,21287.0
2020-08-18 14:10:00,52.34,52.38,52.29,52.29,16237.0,45.8763,45.9113,45.8325,45.8325,16237.0
2020-08-18 14:20:00,52.3,52.3,52.22,52.26,16291.0,45.8412,45.8412,45.7711,45.8062,16291.0
2020-08-18 14:30:00,52.27,52.27,52.18,52.21,20863.0,45.8149,45.8149,45.736,45.7623,20863.0
2020-08-18 14:40:00,52.2,52.23,52.18,52.21,18234.0,45.7536,45.7799,45.736,45.7623,18234.0
2020-08-18 14:50:00,52.21,52.29,52.19,52.25,19147.0,45.7623,45.8325,45.7448,45.7974,19147.0
2020-08-18 15:00:00,52.25,52.31,52.24,52.25,16695.0,45.7974,45.85,45.7886,45.7974,16695.0
2020-08-18 15:10:00,52.25,52.31,52.2,52.24,23584.0,45.7974,45.85,45.7536,45.7886,23584.0
2020-08-18 15:20:00,52.25,52.27,52.15,52.18,40775.0,45.7974,45.8149,45.7097,45.736,40775.0
2020-08-18 15:30:00,52.17,52.19,52.12,52.13,38725.0,45.7273,45.7448,45.6835,45.6922,38725.0
2020-08-18 15:40:00,52.13,52.14,52.01,52.02,57325.0,45.6922,45.701,45.587,45.5958,57325.0
2020-08-18 15:50:00,52.01,52.08,51.93,52.04,170403.0,45.587,45.6484,45.5169,45.6133,170403.0
2020-08-19 09:30:00,51.98,52.18,51.85,52.13,64385.0,45.5607,45.736,45.4468,45.6922,64385.0
2020-08-19 09:40:00,52.13,52.48,52.06,52.4,20933.0,45.6922,45.999,45.6309,45.9289,20933.0
2020-08-19 09:50:00,52.36,52.52,52.31,52.49,17837.0,45.8938,46.0341,45.85,46.0078,17837.0
2020-08-19 10:00:00,52.45,52.63,52.38,52.44,13654.0,45.9727,46.1305,45.9113,45.9639,13654.0
2020-08-19 10:10:00,52.44,52.51,52.27,52.27,13373.0,45.9639,46.0253,45.8149,45.8149,13373.0
2020-08-19 10:20:00,52.28,52.31,52.02,52.13,24015.0,45.8237,45.85,45.5958,45.6922,24015.0
2020-08-19 10:30:00,52.16,52.25,52.12,52.12,14243.0,45.7185,45.7974,45.6835,45.6835,14243.0
2020-08-19 10:40:00,52.12,52.25,52.11,52.12,23721.0,45.6835,45.7974,45.6747,45.6835,23721.0
2020-08-19 10:50:00,52.12,52.15,52.04,52.11,18449.0,45.6835,45.7097,45.6133,45.6747,18449.0
2020-08-19 11:00:00,52.09,52.12,51.95,51.97,18326.0,45.6572,45.6835,45.5344,45.552,18326.0
2020-08-19 11:10:00,51.98,52.02,51.91,51.95,15293.0,45.5607,45.5958,45.4994,45.5344,15293.0
2020-08-19 11:20:00,51.96,52.14,51.95,52.1,15390.0,45.5432,45.701,45.5344,45.6659,15390.0
2020-08-19 11:30:00,52.09,52.09,51.99,52.01,19710.0,45.6572,45.6572,45.5695,45.587,19710.0
2020-08-19 11:40:00,52.0,52.01,51.94,51.96,22920.0,45.5783,45.587,45.5257,45.5432,22920.0
2020-08-19 11:50:00,51.96,51.96,51.9,51.9,13003.0,45.5432,45.5432,45.4906,45.4906,13003.0
2020-08-19 12:00:00,51.92,51.96,51.86,51.89,12447.0,45.5082,45.5432,45.4556,45.4819,12447.0
2020-08-19 12:10:00,51.9,51.91,51.8,51.81,14379.0,45.4906,45.4994,45.403,45.4117,14379.0
2020-08-19 12:20:00,51.8,51.87,51.75,51.87,11685.0,45.403,45.4643,45.3591,45.4643,11685.0
2020-08-19 12:30:00,51.86,51.88,51.68,51.68,14184.0,45.4556,45.4731,45.2978,45.2978,14184.0
2020-08-19 12:40:00,51.69,51.69,51.64,51.67,12694.0,45.3066,45.3066,45.2627,45.289,12694.0
2020-08-19 12:50:00,51.66,51.72,51.63,51.67,11599.0,45.2803,45.3328,45.254,45.289,11599.0
2020-08-19 13:00:00,51.67,51.67,51.6,51.61,15243.0,45.289,45.289,45.2277,45.2364,15243.0
2020-08-19 13:10:00,51.62,51.66,51.6,51.66,7293.0,45.2452,45.2803,45.2277,45.2803,7293.0
2020-08-19 13:20:00,51.65,51.7,51.62,51.65,10991.0,45.2715,45.3153,45.2452,45.2715,10991.0
2020-08-19 13:30:00,51.65,51.68,51.58,51.58,13394.0,45.2715,45.2978,45.2101,45.2101,13394.0
2020-08-19 13:40:00,51.6,51.67,51.6,51.65,8570.0,45.2277,45.289,45.2277,45.2715,8570.0
2020-08-19 13:50:00,51.65,51.71,51.64,51.7,8663.0,45.2715,45.3241,45.2627,45.3153,8663.0
2020-08-19 14:00:00,51.68,51.78,51.68,51.77,10242.0,45.2978,45.3854,45.2978,45.3767,10242.0
2020-08-19 14:10:00,51.78,51.78,51.64,51.66,9498.0,45.3854,45.3854,45.2627,45.2803,9498.0
2020-08-19 14:20:00,51.68,51.76,51.64,51.65,19834.0,45.2978,45.3679,45.2627,45.2715,19834.0
2020-08-19 14:30:00,51.66,51.67,51.6,51.65,11388.0,45.2803,45.289,45.2277,45.2715,11388.0
2020-08-19 14:40:00,51.65,51.69,51.58,51.6,29312.0,45.2715,45.3066,45.2101,45.2277,29312.0
2020-08-19 14:50:00,51.6,51.8,51.6,51.76,51454.0,45.2277,45.403,45.2277,45.3679,51454.0
2020-08-19 15:00:00,51.76,51.84,51.74,51.78,17521.0,45.3679,45.438,45.3504,45.3854,17521.0
2020-08-19 15:10:00,51.76,51.81,51.72,51.77,18502.0,45.3679,45.4117,45.3328,45.3767,18502.0
2020-08-19 15:20:00,51.76,51.78,51.69,51.73,25510.0,45.3679,45.3854,45.3066,45.3416,25510.0
2020-08-19 15:30:00,51.75,51.8,51.72,51.74,17266.0,45.3591,45.403,45.3328,45.3504,17266.0
2020-08-19 15:40:00,51.73,51.75,51.57,51.58,41347.0,45.3416,45.3591,45.2014,45.2101,41347.0
2020-08-19 15:50:00,51.58,51.69,51.51,51.65,120021.0,45.2101,45.3066,45.1488,45.2715,120021.0
2020-08-20 09:30:00,51.37,51.53,50.82,51.5,48995.0,45.0261,45.1663,44.544,45.14,48995.0
2020-08-20 09:40:00,51.49,51.51,51.38,51.51,14044.0,45.1313,45.1488,45.0348,45.1488,14044.0
2020-08-20 09:50:00,51.48,51.48,51.1,51.15,14257.0,45.1225,45.1225,44.7894,44.8332,14257.0
2020-08-20 10:00:00,51.14,51.17,50.96,51.1,25102.0,44.8245,44.8508,44.6667,44.7894,25102.0
2020-08-20 10:10:00,51.11,51.27,51.11,51.24,12820.0,44.7982,44.9384,44.7982,44.9121,12820.0
2020-08-20 10:20:00,51.25,51.29,51.08,51.12,17219.0,44.9209,44.956,44.7719,44.8069,17219.0
2020-08-20 10:30:00,51.09,51.18,51.04,51.09,14382.0,44.7807,44.8595,44.7368,44.7807,14382.0
2020-08-20 10:40:00,51.08,51.11,50.91,50.95,18324.0,44.7719,44.7982,44.6229,44.6579,18324.0
2020-08-20 10:50:00,50.96,51.05,50.71,50.73,61018.0,44.6667,44.7456,44.4476,44.4651,61018.0
2020-08-20 11:00:00,50.72,50.8,50.7,50.75,12092.0,44.4563,44.5265,44.4388,44.4826,12092.0
2020-08-20 11:10:00,50.73,50.86,50.73,50.83,13267.0,44.4651,44.5791,44.4651,44.5528,13267.0
2020-08-20 11:20:00,50.83,50.96,50.82,50.93,15704.0,44.5528,44.6667,44.544,44.6404,15704.0
2020-08-20 11:30:00,50.91,50.93,50.81,50.87,27463.0,44.6229,44.6404,44.5352,44.5878,27463.0
2020-08-20 11:40:00,50.87,50.88,50.7,50.78,32737.0,44.5878,44.5966,44.4388,44.5089,32737.0
2020-08-20 11:50:00,50.77,50.8,50.63,50.63,25970.0,44.5002,44.5265,44.3775,44.3775,25970.0
2020-08-20 12:00:00,50.63,50.69,50.59,50.6,20300.0,44.3775,44.43,44.3424,44.3512,20300.0
2020-08-20 12:10:00,50.6,50.63,50.56,50.58,20847.0,44.3512,44.3775,44.3161,44.3336,20847.0
2020-08-20 12:20:00,50.6,50.66,50.57,50.59,27717.0,44.3512,44.4038,44.3249,44.3424,27717.0
2020-08-20 12:30:00,50.59,50.62,50.53,50.61,17853.0,44.3424,44.3687,44.2898,44.3599,17853.0
2020-08-20 12:40:00,50.59,50.59,50.52,50.56,11246.0,44.3424,44.3424,44.281,44.3161,11246.0
2020-08-20 12:50:00,50.55,50.56,50.43,50.45,18660.0,44.3073,44.3161,44.2022,44.2197,18660.0
2020-08-20 13:00:00,50.44,50.52,50.4,50.4,18328.0,44.2109,44.281,44.1759,44.1759,18328.0
2020-08-20 13:10:00,50.39,50.39,50.31,50.33,29600.0,44.1671,44.1671,44.097,44.1145,29600.0
2020-08-20 13:20:00,50.33,50.39,50.31,50.33,22180.0,44.1145,44.1671,44.097,44.1145,22180.0
2020-08-20 13:30:00,50.33,50.44,50.32,50.38,28710.0,44.1145,44.2109,44.1057,44.1583,28710.0
2020-08-20 13:40:00,50.37,50.42,50.35,50.39,24110.0,44.1496,44.1934,44.132,44.1671,24110.0
2020-08-20 13:50:00,50.41,50.42,50.33,50.33,13525.0,44.1846,44.1934,44.1145,44.1145,13525.0
2020-08-20 14:00:00,50.34,50.41,50.33,50.35,20468.0,44.1233,44.1846,44.1145,44.132,20468.0
2020-08-20 14:10:00,50.35,50.45,50.29,50.44,17921.0,44.132,44.2197,44.0794,44.2109,17921.0
2020-08-20 14:20:00,50.42,50.43,50.34,50.41,20698.0,44.1934,44.2022,44.1233,44.1846,20698.0
2020-08-20 14:30:00,50.41,50.41,50.34,50.37,17437.0,44.1846,44.1846,44.1233,44.1496,17437.0
2020-08-20 14:40:00,50.37,50.39,50.27,50.3,14045.0,44.1496,44.1671,44.0619,44.0882,14045.0
2020-08-20 14:50:00,50.3,50.33,50.26,50.28,25502.0,44.0882,44.1145,44.0532,44.0707,25502.0
2020-08-20 15:00:00,50.27,50.31,50.2,50.21,34311.0,44.0619,44.097,44.0006,44.0093,34311.0
2020-08-20 15:10:00,50.21,50.22,50.11,50.12,30916.0,44.0093,44.0181,43.9217,43.9304,30916.0
2020-08-20 15:20:00,50.12,50.15,50.08,50.12,38554.0,43.9304,43.9567,43.8954,43.9304,38554.0
2020-08-20 15:30:00,50.11,50.13,50.06,50.09,51383.0,43.9217,43.9392,43.8779,43.9041,51383.0
2020-08-20 15:40:00,50.1,50.32,50.09,50.23,72287.0,43.9129,44.1057,43.9041,44.0269,72287.0
2020-08-20 15:50:00,50.23,50.26,50.04,50.16,189837.0,44.0269,44.0532,43.8603,43.9655,189837.0
2020-08-21 09:30:00,49.95,50.32,49.82,50.19,101026.0,43.7814,44.1057,43.6675,43.9918,101026.0
2020-08-21 09:40:00,50.22,50.28,49.88,50.01,40388.0,44.0181,44.0707,43.7201,43.834,40388.0
2020-08-21 09:50:00,49.99,50.26,49.99,50.04,22321.0,43.8165,44.0532,43.8165,43.8603,22321.0
2020-08-21 10:00:00,50.07,50.08,49.86,49.91,17340.0,43.8866,43.8954,43.7025,43.7464,17340.0
2020-08-21 10:10:00,49.95,50.01,49.83,49.94,31229.0,43.7814,43.834,43.6763,43.7727,31229.0
2020-08-21 10:20:00,49.95,49.96,49.8,49.87,20638.0,43.7814,43.7902,43.65,43.7113,20638.0
2020-08-21 10:30:00,49.87,50.0,49.85,49.97,24490.0,43.7113,43.8253,43.6938,43.799,24490.0
2020-08-21 10:40:00,49.96,49.98,49.82,49.83,75042.0,43.7902,43.8077,43.6675,43.6763,75042.0
2020-08-21 10:50:00,49.84,49.9,49.72,49.78,83594.0,43.685,43.7376,43.5798,43.6324,83594.0
2020-08-21 11:00:00,49.78,49.91,49.76,49.84,19182.0,43.6324,43.7464,43.6149,43.685,19182.0
2020-08-21 11:10:00,49.87,49.91,49.68,49.7,28595.0,43.7113,43.7464,43.5448,43.5623,28595.0
2020-08-21 11:20:00,49.7,49.77,49.65,49.67,39256.0,43.5623,43.6237,43.5185,43.536,39256.0
2020-08-21 11:30:00,49.66,49.7,49.59,49.64,32474.0,43.5272,43.5623,43.4659,43.5097,32474.0
2020-08-21 11:40:00,49.64,49.83,49.62,49.72,47275.0,43.5097,43.6763,43.4922,43.5798,47275.0
2020-08-21 11:50:00,49.72,49.84,49.72,49.79,25753.0,43.5798,43.685,43.5798,43.6412,25753.0
2020-08-21 12:00:00,49.78,49.8,49.74,49.79,15052.0,43.6324,43.65,43.5974,43.6412,15052.0
2020-08-21 12:10:00,49.81,49.88,49.79,49.85,16265.0,43.6587,43.7201,43.6412,43.6938,16265.0
2020-08-21 12:20:00,49.84,49.89,49.81,49.83,14740.0,43.685,43.7288,43.6587,43.6763,14740.0
2020-08-21 12:30:00,49.82,49.82,49.68,49.8,24740.0,43.6675,43.6675,43.5448,43.65,24740.0
2020-08-21 12:40:00,49.8,49.85,49.79,49.83,10219.0,43.65,43.6938,43.6412,43.6763,10219.0
2020-08-21 12:50:00,49.82,49.84,49.67,49.68,12050.0,43.6675,43.685,43.536,43.5448,12050.0
2020-08-21 13:00:00,49.69,49.72,49.65,49.65,13071.0,43.5535,43.5798,43.5185,43.5185,13071.0
2020-08-21 13:10:00,49.66,49.7,49.61,49.63,12853.0,43.5272,43.5623,43.4834,43.501,12853.0
2020-08-21 13:20:00,49.61,49.67,49.6,49.62,10849.0,43.4834,43.536,43.4747,43.4922,10849.0
2020-08-21 13:30:00,49.62,49.71,49.61,49.69,9984.0,43.4922,43.5711,43.4834,43.5535,9984.0
2020-08-21 13:40:00,49.69,49.75,49.67,49.67,13295.0,43.5535,43.6061,43.536,43.536,13295.0
2020-08-21 13:50:00,49.66,49.71,49.65,49.71,8470.0,43.5272,43.5711,43.5185,43.5711,8470.0
2020-08-21 14:00:00,49.71,49.72,49.64,49.64,9038.0,43.5711,43.5798,43.5097,43.5097,9038.0
2020-08-21 14:10:00,49.64,49.68,49.61,49.64,13438.0,43.5097,43.5448,43.4834,43.5097,13438.0
2020-08-21 14:20:00,49.63,49.77,49.62,49.69,13164.0,43.501,43.6237,43.4922,43.5535,13164.0
2020-08-21 14:30:00,49.68,49.77,49.68,49.77,12558.0,43.5448,43.6237,43.5448,43.6237,12558.0
2020-08-21 14:40:00,49.76,49.78,49.71,49.73,10909.0,43.6149,43.6324,43.5711,43.5886,10909.0
2020-08-21 14:50:00,49.72,49.75,49.69,49.72,11353.0,43.5798,43.6061,43.5535,43.5798,11353.0
2020-08-21 15:00:00,49.72,49.82,49.71,49.8,23582.0,43.5798,43.6675,43.5711,43.65,23582.0
2020-08-21 15:10:00,49.8,49.92,49.79,49.89,22209.0,43.65,43.7551,43.6412,43.7288,22209.0
2020-08-21 15:20:00,49.9,49.92,49.82,49.89,44073.0,43.7376,43.7551,43.6675,43.7288,44073.0
2020-08-21 15:30:00,49.88,49.92,49.8,49.86,44375.0,43.7201,43.7551,43.65,43.7025,44375.0
2020-08-21 15:40:00,49.86,49.88,49.84,49.86,48651.0,43.7025,43.7201,43.685,43.7025,48651.0
2020-08-21 15:50:00,49.85,49.96,49.84,49.85,112506.0,43.6938,43.7902,43.685,43.6938,112506.0
2020-08-24 09:30:00,50.23,50.27,49.8,49.83,64615.0,44.0269,44.0619,43.65,43.6763,64615.0
2020-08-24 09:40:00,49.82,49.85,49.68,49.74,38768.0,43.6675,43.6938,43.5448,43.5974,38768.0
2020-08-24 09:50:00,49.76,49.77,49.53,49.65,42355.0,43.6149,43.6237,43.4133,43.5185,42355.0
2020-08-24 10:00:00,49.62,49.75,49.53,49.73,35223.0,43.4922,43.6061,43.4133,43.5886,35223.0
2020-08-24 10:10:00,49.75,49.78,49.65,49.78,26926.0,43.6061,43.6324,43.5185,43.6324,26926.0
2020-08-24 10:20:00,49.82,49.93,49.79,49.86,12197.0,43.6675,43.7639,43.6412,43.7025,12197.0
2020-08-24 10:30:00,49.85,49.94,49.82,49.9,13358.0,43.6938,43.7727,43.6675,43.7376,13358.0
2020-08-24 10:40:00,49.9,49.92,49.83,49.87,18032.0,43.7376,43.7551,43.6763,43.7113,18032.0
2020-08-24 10:50:00,49.87,49.91,49.79,49.89,20597.0,43.7113,43.7464,43.6412,43.7288,20597.0
2020-08-24 11:00:00,49.88,50.03,49.88,49.98,11154.0,43.7201,43.8516,43.7201,43.8077,11154.0
2020-08-24 11:10:00,50.0,50.12,49.99,50.05,19898.0,43.8253,43.9304,43.8165,43.8691,19898.0
2020-08-24 11:20:00,50.07,50.12,50.03,50.1,22077.0,43.8866,43.9304,43.8516,43.9129,22077.0
2020-08-24 11:30:00,50.1,50.18,50.09,50.14,35047.0,43.9129,43.983,43.9041,43.948,35047.0
2020-08-24 11:40:00,50.16,50.16,50.11,50.12,14760.0,43.9655,43.9655,43.9217,43.9304,14760.0
2020-08-24 11:50:00,50.12,50.12,49.98,49.98,22530.0,43.9304,43.9304,43.8077,43.8077,22530.0
2020-08-24 12:00:00,49.98,49.99,49.77,49.83,26393.0,43.8077,43.8165,43.6237,43.6763,26393.0
2020-08-24 12:10:00,49.84,49.84,49.7,49.8,13159.0,43.685,43.685,43.5623,43.65,13159.0
2020-08-24 12:20:00,49.81,49.84,49.69,49.69,7787.0,43.6587,43.685,43.5535,43.5535,7787.0
2020-08-24 12:30:00,49.69,49.76,49.69,49.7,7144.0,43.5535,43.6149,43.5535,43.5623,7144.0
2020-08-24 12:40:00,49.7,49.7,49.6,49.61,13146.0,43.5623,43.5623,43.4747,43.4834,13146.0
2020-08-24 12:50:00,49.59,49.61,49.5,49.53,17687.0,43.4659,43.4834,43.387,43.4133,17687.0
2020-08-24 13:00:00,49.53,49.62,49.47,49.61,20648.0,43.4133,43.4922,43.3607,43.4834,20648.0
2020-08-24 13:10:00,49.59,49.66,49.55,49.58,18141.0,43.4659,43.5272,43.4308,43.4571,18141.0
2020-08-24 13:20:00,49.59,49.66,49.57,49.59,11804.0,43.4659,43.5272,43.4484,43.4659,11804.0
2020-08-24 13:30:00,49.6,49.66,49.58,49.62,15491.0,43.4747,43.5272,43.4571,43.4922,15491.0
2020-08-24 13:40:00,49.64,49.65,49.59,49.59,6913.0,43.5097,43.5185,43.4659,43.4659,6913.0
2020-08-24 13:50:00,49.59,49.62,49.56,49.58,18569.0,43.4659,43.4922,43.4396,43.4571,18569.0
2020-08-24 14:00:00,49.57,49.63,49.56,49.57,14496.0,43.4484,43.501,43.4396,43.4484,14496.0
2020-08-24 14:10:00,49.59,49.6,49.55,49.59,10140.0,43.4659,43.4747,43.4308,43.4659,10140.0
2020-08-24 14:20:00,49.59,49.64,49.55,49.64,11620.0,43.4659,43.5097,43.4308,43.5097,11620.0
2020-08-24 14:30:00,49.64,49.72,49.64,49.67,15002.0,43.5097,43.5798,43.5097,43.536,15002.0
2020-08-24 14:40:00,49.68,49.69,49.63,49.63,10791.0,43.5448,43.5535,43.501,43.501,10791.0
2020-08-24 14:50:00,49.63,49.65,49.59,49.65,14105.0,43.501,43.5185,43.4659,43.5185,14105.0
2020-08-24 15:00:00,49.65,49.65,49.52,49.52,23809.0,43.5185,43.5185,43.4045,43.4045,23809.0
2020-08-24 15:10:00,49.52,49.53,49.46,49.49,30159.0,43.4045,43.4133,43.3519,43.3782,30159.0
2020-08-24 15:20:00,49.48,49.57,49.44,49.54,31178.0,43.3695,43.4484,43.3344,43.4221,31178.0
2020-08-24 15:30:00,49.53,49.61,49.52,49.6,33904.0,43.4133,43.4834,43.4045,43.4747,33904.0
2020-08-24 15:40:00,49.61,49.7,49.6,49.69,42166.0,43.4834,43.5623,43.4747,43.5535,42166.0
2020-08-24 15:50:00,49.69,49.82,49.63,49.81,154933.0,43.5535,43.6675,43.501,43.6587,154933.0
2020-08-25 09:30:00,49.85,49.89,49.46,49.81,49239.0,43.6938,43.7288,43.3519,43.6587,49239.0
2020-08-25 09:40:00,49.8,49.98,49.8,49.9,21384.0,43.65,43.8077,43.65,43.7376,21384.0
2020-08-25 09:50:00,49.91,50.16,49.9,50.12,45123.0,43.7464,43.9655,43.7376,43.9304,45123.0
2020-08-25 10:00:00,50.11,50.14,49.81,50.11,40805.0,43.9217,43.948,43.6587,43.9217,40805.0
2020-08-25 10:10:00,50.12,50.32,50.12,50.28,117150.0,43.9304,44.1057,43.9304,44.0707,117150.0
2020-08-25 10:20:00,50.3,50.38,50.23,50.34,29989.0,44.0882,44.1583,44.0269,44.1233,29989.0
2020-08-25 10:30:00,50.32,50.35,50.22,50.34,24705.0,44.1057,44.132,44.0181,44.1233,24705.0
2020-08-25 10:40:00,50.35,50.38,50.24,50.36,27205.0,44.132,44.1583,44.0356,44.1408,27205.0
2020-08-25 10:50:00,50.36,50.36,50.1,50.15,26217.0,44.1408,44.1408,43.9129,43.9567,26217.0
2020-08-25 11:00:00,50.18,50.29,50.16,50.19,25946.0,43.983,44.0794,43.9655,43.9918,25946.0
2020-08-25 11:10:00,50.19,50.27,50.16,50.21,26045.0,43.9918,44.0619,43.9655,44.0093,26045.0
2020-08-25 11:20:00,50.23,50.28,50.05,50.18,79466.0,44.0269,44.0707,43.8691,43.983,79466.0
2020-08-25 11:30:00,50.19,50.23,50.04,50.08,17822.0,43.9918,44.0269,43.8603,43.8954,17822.0
2020-08-25 11:40:00,50.08,50.13,50.06,50.07,13691.0,43.8954,43.9392,43.8779,43.8866,13691.0
2020-08-25 11:50:00,50.08,50.11,49.96,50.02,22219.0,43.8954,43.9217,43.7902,43.8428,22219.0
2020-08-25 12:00:00,50.04,50.21,50.02,50.17,18786.0,43.8603,44.0093,43.8428,43.9743,18786.0
2020-08-25 12:10:00,50.19,50.21,50.13,50.19,13054.0,43.9918,44.0093,43.9392,43.9918,13054.0
2020-08-25 12:20:00,50.21,50.3,50.19,50.28,18506.0,44.0093,44.0882,43.9918,44.0707,18506.0
2020-08-25 12:30:00,50.27,50.3,50.23,50.3,14958.0,44.0619,44.0882,44.0269,44.0882,14958.0
2020-08-25 12:40:00,50.3,50.32,50.24,50.3,12715.0,44.0882,44.1057,44.0356,44.0882,12715.0
2020-08-25 12:50:00,50.29,50.36,50.29,50.36,12375.0,44.0794,44.1408,44.0794,44.1408,12375.0
2020-08-25 13:00:00,50.36,50.42,50.32,50.41,9604.0,44.1408,44.1934,44.1057,44.1846,9604.0
2020-08-25 13:10:00,50.41,50.43,50.32,50.33,29663.0,44.1846,44.2022,44.1057,44.1145,29663.0
2020-08-25 13:20:00,50.33,50.4,50.31,50.35,9109.0,44.1145,44.1759,44.097,44.132,9109.0
2020-08-25 13:30:00,50.34,50.36,50.28,50.31,11030.0,44.1233,44.1408,44.0707,44.097,11030.0
2020-08-25 13:40:00,50.31,50.31,50.25,50.27,9350.0,44.097,44.097,44.0444,44.0619,9350.0
2020-08-25 13:50:00,50.26,50.29,50.22,50.24,13238.0,44.0532,44.0794,44.0181,44.0356,13238.0
2020-08-25 14:00:00,50.26,50.29,50.23,50.28,8144.0,44.0532,44.0794,44.0269,44.0707,8144.0
2020-08-25 14:10:00,50.28,50.32,50.21,50.32,25105.0,44.0707,44.1057,44.0093,44.1057,25105.0
2020-08-25 14:20:00,50.3,50.33,50.29,50.32,13491.0,44.0882,44.1145,44.0794,44.1057,13491.0
2020-08-25 14:30:00,50.33,50.35,50.3,50.32,10512.0,44.1145,44.132,44.0882,44.1057,10512.0
2020-08-25 14:40:00,50.33,50.34,50.24,50.29,12626.0,44.1145,44.1233,44.0356,44.0794,12626.0
2020-08-25 14:50:00,50.28,50.38,50.28,50.36,9284.0,44.0707,44.1583,44.0707,44.1408,9284.0
2020-08-25 15:00:00,50.35,50.35,50.24,50.25,12319.0,44.132,44.132,44.0356,44.0444,12319.0
2020-08-25 15:10:00,50.25,50.34,50.25,50.33,15356.0,44.0444,44.1233,44.0444,44.1145,15356.0
2020-08-25 15:20:00,50.33,50.44,50.32,50.43,18719.0,44.1145,44.2109,44.1057,44.2022,18719.0
2020-08-25 15:30:00,50.43,50.48,50.42,50.47,55155.0,44.2022,44.246,44.1934,44.2372,55155.0
2020-08-25 15:40:00,50.46,50.5,50.44,50.49,55062.0,44.2285,44.2635,44.2109,44.2547,55062.0
2020-08-25 15:50:00,50.49,50.6,50.46,50.57,341015.0,44.2547,44.3512,44.2285,44.3249,341015.0
2020-08-26 09:30:00,50.21,50.42,49.94,50.27,62949.0,44.0093,44.1934,43.7727,44.0619,62949.0
2020-08-26 09:40:00,50.27,50.31,50.11,50.26,32691.0,44.0619,44.097,43.9217,44.0532,32691.0
2020-08-26 09:50:00,50.28,50.39,50.1,50.25,29267.0,44.0707,44.1671,43.9129,44.0444,29267.0
2020-08-26 10:00:00,50.21,50.26,50.08,50.22,35933.0,44.0093,44.0532,43.8954,44.0181,35933.0
2020-08-26 10:10:00,50.23,50.24,50.18,50.24,25536.0,44.0269,44.0356,43.983,44.0356,25536.0
2020-08-26 10:20:00,50.23,50.29,50.18,50.29,42289.0,44.0269,44.0794,43.983,44.0794,42289.0
2020-08-26 10:30:00,50.28,50.35,50.18,50.2,21507.0,44.0707,44.132,43.983,44.0006,21507.0
2020-08-26 10:40:00,50.2,50.25,50.14,50.22,57765.0,44.0006,44.0444,43.948,44.0181,57765.0
2020-08-26 10:50:00,50.21,50.28,50.17,50.25,50822.0,44.0093,44.0707,43.9743,44.0444,50822.0
2020-08-26 11:00:00,50.27,50.4,50.22,50.27,207942.0,44.0619,44.1759,44.0181,44.0619,207942.0
2020-08-26 11:10:00,50.29,50.3,50.2,50.25,42473.0,44.0794,44.0882,44.0006,44.0444,42473.0
2020-08-26 11:20:00,50.26,50.3,50.23,50.29,29534.0,44.0532,44.0882,44.0269,44.0794,29534.0
2020-08-26 11:30:00,50.3,50.3,50.2,50.22,15336.0,44.0882,44.0882,44.0006,44.0181,15336.0
2020-08-26 11:40:00,50.22,50.27,50.21,50.25,9129.0,44.0181,44.0619,44.0093,44.0444,9129.0
2020-08-26 11:50:00,50.25,50.29,50.22,50.22,9207.0,44.0444,44.0794,44.0181,44.0181,9207.0
2020-08-26 12:00:00,50.22,50.29,50.2,50.26,14568.0,44.0181,44.0794,44.0006,44.0532,14568.0
2020-08-26 12:10:00,50.27,50.34,50.25,50.34,9012.0,44.0619,44.1233,44.0444,44.1233,9012.0
2020-08-26 12:20:00,50.36,50.39,50.34,50.35,14689.0,44.1408,44.1671,44.1233,44.132,14689.0
2020-08-26 12:30:00,50.35,50.37,50.28,50.36,16276.0,44.132,44.1496,44.0707,44.1408,16276.0
2020-08-26 12:40:00,50.36,50.47,50.35,50.47,13851.0,44.1408,44.2372,44.132,44.2372,13851.0
2020-08-26 12:50:00,50.46,50.54,50.46,50.53,14098.0,44.2285,44.2986,44.2285,44.2898,14098.0
2020-08-26 13:00:00,50.53,50.57,50.52,50.55,12986.0,44.2898,44.3249,44.281,44.3073,12986.0
2020-08-26 13:10:00,50.57,50.63,50.52,50.62,13687.0,44.3249,44.3775,44.281,44.3687,13687.0
2020-08-26 13:20:00,50.62,50.66,50.58,50.61,16695.0,44.3687,44.4038,44.3336,44.3599,16695.0
2020-08-26 13:30:00,50.63,50.68,50.59,50.62,14361.0,44.3775,44.4213,44.3424,44.3687,14361.0
2020-08-26 13:40:00,50.61,50.62,50.56,50.57,14879.0,44.3599,44.3687,44.3161,44.3249,14879.0
2020-08-26 13:50:00,50.58,50.58,50.48,50.5,13438.0,44.3336,44.3336,44.246,44.2635,13438.0
2020-08-26 14:00:00,50.5,50.59,50.49,50.55,13756.0,44.2635,44.3424,44.2547,44.3073,13756.0
2020-08-26 14:10:00,50.57,50.62,50.53,50.61,23441.0,44.3249,44.3687,44.2898,44.3599,23441.0
2020-08-26 14:20:00,50.63,50.76,50.63,50.73,22580.0,44.3775,44.4914,44.3775,44.4651,22580.0
2020-08-26 14:30:00,50.74,50.79,50.69,50.72,19816.0,44.4739,44.5177,44.43,44.4563,19816.0
2020-08-26 14:40:00,50.72,50.81,50.68,50.79,22555.0,44.4563,44.5352,44.4213,44.5177,22555.0
2020-08-26 14:50:00,50.8,50.89,50.77,50.82,26788.0,44.5265,44.6053,44.5002,44.544,26788.0
2020-08-26 15:00:00,50.81,50.92,50.8,50.91,83844.0,44.5352,44.6316,44.5265,44.6229,83844.0
2020-08-26 15:10:00,50.91,50.95,50.84,50.9,30350.0,44.6229,44.6579,44.5615,44.6141,30350.0
2020-08-26 15:20:00,50.9,51.1,50.87,51.1,57534.0,44.6141,44.7894,44.5878,44.7894,57534.0
2020-08-26 15:30:00,51.1,51.1,50.88,50.96,156982.0,44.7894,44.7894,44.5966,44.6667,156982.0
2020-08-26 15:40:00,50.95,51.05,50.92,51.01,83189.0,44.6579,44.7456,44.6316,44.7105,83189.0
2020-08-26 15:50:00,51.01,51.09,50.93,50.96,163783.0,44.7105,44.7807,44.6404,44.6667,163783.0
2020-08-27 09:30:00,51.19,51.46,50.76,50.8,64446.0,44.8683,45.105,44.4914,44.5265,64446.0
2020-08-27 09:40:00,50.79,50.8,50.52,50.72,24465.0,44.5177,44.5265,44.281,44.4563,24465.0
2020-08-27 09:50:00,50.69,50.88,50.52,50.88,18618.0,44.43,44.5966,44.281,44.5966,18618.0
2020-08-27 10:00:00,50.86,50.99,50.71,50.76,20728.0,44.5791,44.693,44.4476,44.4914,20728.0
2020-08-27 10:10:00,50.76,50.88,50.69,50.88,16449.0,44.4914,44.5966,44.43,44.5966,16449.0
2020-08-27 10:20:00,50.9,51.11,50.81,51.01,18016.0,44.6141,44.7982,44.5352,44.7105,18016.0
2020-08-27 10:30:00,50.99,51.09,50.99,51.03,13937.0,44.693,44.7807,44.693,44.7281,13937.0
2020-08-27 10:40:00,51.02,51.07,50.97,51.07,11413.0,44.7193,44.7631,44.6755,44.7631,11413.0
2020-08-27 10:50:00,51.06,51.17,51.05,51.16,31072.0,44.7544,44.8508,44.7456,44.842,31072.0
2020-08-27 11:00:00,51.16,51.2,51.08,51.09,17269.0,44.842,44.8771,44.7719,44.7807,17269.0
2020-08-27 11:10:00,51.06,51.1,50.88,50.89,27064.0,44.7544,44.7894,44.5966,44.6053,27064.0
2020-08-27 11:20:00,50.89,50.9,50.76,50.78,16147.0,44.6053,44.6141,44.4914,44.5089,16147.0
2020-08-27 11:30:00,50.79,50.79,50.54,50.57,77559.0,44.5177,44.5177,44.2986,44.3249,77559.0
2020-08-27 11:40:00,50.58,50.67,50.53,50.63,47993.0,44.3336,44.4125,44.2898,44.3775,47993.0
2020-08-27 11:50:00,50.62,50.78,50.62,50.69,27589.0,44.3687,44.5089,44.3687,44.43,27589.0
2020-08-27 12:00:00,50.69,50.7,50.56,50.61,37019.0,44.43,44.4388,44.3161,44.3599,37019.0
2020-08-27 12:10:00,50.62,50.63,50.5,50.58,22724.0,44.3687,44.3775,44.2635,44.3336,22724.0
2020-08-27 12:20:00,50.58,50.58,50.38,50.43,22922.0,44.3336,44.3336,44.1583,44.2022,22922.0
2020-08-27 12:30:00,50.43,50.47,50.36,50.43,16493.0,44.2022,44.2372,44.1408,44.2022,16493.0
2020-08-27 12:40:00,50.43,50.46,50.39,50.43,23001.0,44.2022,44.2285,44.1671,44.2022,23001.0
2020-08-27 12:50:00,50.44,50.44,50.29,50.32,22712.0,44.2109,44.2109,44.0794,44.1057,22712.0
2020-08-27 13:00:00,50.3,50.41,50.26,50.37,13425.0,44.0882,44.1846,44.0532,44.1496,13425.0
2020-08-27 13:10:00,50.37,50.5,50.37,50.48,26933.0,44.1496,44.2635,44.1496,44.246,26933.0
2020-08-27 13:20:00,50.47,50.51,50.44,50.46,44962.0,44.2372,44.2723,44.2109,44.2285,44962.0
2020-08-27 13:30:00,50.46,50.48,50.37,50.43,55142.0,44.2285,44.246,44.1496,44.2022,55142.0
2020-08-27 13:40:00,50.45,50.5,50.4,50.49,70107.0,44.2197,44.2635,44.1759,44.2547,70107.0
2020-08-27 13:50:00,50.51,50.71,50.46,50.7,96773.0,44.2723,44.4476,44.2285,44.4388,96773.0
2020-08-27 14:00:00,50.7,50.86,50.7,50.73,48057.0,44.4388,44.5791,44.4388,44.4651,48057.0
2020-08-27 14:10:00,50.73,50.73,50.57,50.57,34419.0,44.4651,44.4651,44.3249,44.3249,34419.0
2020-08-27 14:20:00,50.57,50.71,50.53,50.71,14702.0,44.3249,44.4476,44.2898,44.4476,14702.0
2020-08-27 14:30:00,50.7,50.79,50.7,50.72,27866.0,44.4388,44.5177,44.4388,44.4563,27866.0
2020-08-27 14:40:00,50.71,50.73,50.61,50.7,12888.0,44.4476,44.4651,44.3599,44.4388,12888.0
2020-08-27 14:50:00,50.7,50.7,50.62,50.64,14186.0,44.4388,44.4388,44.3687,44.3862,14186.0
2020-08-27 15:00:00,50.65,50.68,50.56,50.63,17353.0,44.395,44.4213,44.3161,44.3775,17353.0
2020-08-27 15:10:00,50.63,50.74,50.58,50.73,20279.0,44.3775,44.4739,44.3336,44.4651,20279.0
2020-08-27 15:20:00,50.73,50.79,50.72,50.79,21163.0,44.4651,44.5177,44.4563,44.5177,21163.0
2020-08-27 15:30:00,50.79,50.79,50.67,50.71,20223.0,44.5177,44.5177,44.4125,44.4476,20223.0
2020-08-27 15:40:00,50.71,50.86,50.7,50.81,110535.0,44.4476,44.5791,44.4388,44.5352,110535.0
2020-08-27 15:50:00,50.8,50.81,50.66,50.67,172851.0,44.5265,44.5352,44.4038,44.4125,172851.0
2020-08-28 09:30:00,50.6,50.66,50.2,50.27,35845.0,44.3512,44.4038,44.0006,44.0619,35845.0
2020-08-28 09:40:00,50.26,50.69,50.26,50.68,17864.0,44.0532,44.43,44.0532,44.4213,17864.0
2020-08-28 09:50:00,50.69,50.79,50.61,50.73,9000.0,44.43,44.5177,44.3599,44.4651,9000.0
2020-08-28 10:00:00,50.68,50.69,50.42,50.47,12780.0,44.4213,44.43,44.1934,44.2372,12780.0
2020-08-28 10:10:00,50.46,50.48,50.32,50.4,7854.0,44.2285,44.246,44.1057,44.1759,7854.0
2020-08-28 10:20:00,50.44,50.44,50.2,50.22,17722.0,44.2109,44.2109,44.0006,44.0181,17722.0
2020-08-28 10:30:00,50.2,50.27,50.06,50.15,15936.0,44.0006,44.0619,43.8779,43.9567,15936.0
2020-08-28 10:40:00,50.16,50.21,50.1,50.14,12860.0,43.9655,44.0093,43.9129,43.948,12860.0
2020-08-28 10:50:00,50.16,50.23,50.1,50.2,13734.0,43.9655,44.0269,43.9129,44.0006,13734.0
2020-08-28 11:00:00,50.19,50.29,50.08,50.24,15652.0,43.9918,44.0794,43.8954,44.0356,15652.0
2020-08-28 11:10:00,50.26,50.31,50.22,50.26,19344.0,44.0532,44.097,44.0181,44.0532,19344.0
2020-08-28 11:20:00,50.27,50.3,50.16,50.18,8880.0,44.0619,44.0882,43.9655,43.983,8880.0
2020-08-28 11:30:00,50.19,50.22,50.06,50.2,13869.0,43.9918,44.0181,43.8779,44.0006,13869.0
2020-08-28 11:40:00,50.23,50.23,50.12,50.14,16323.0,44.0269,44.0269,43.9304,43.948,16323.0
2020-08-28 11:50:00,50.13,50.16,50.11,50.13,7856.0,43.9392,43.9655,43.9217,43.9392,7856.0
2020-08-28 12:00:00,50.13,50.15,50.06,50.06,10370.0,43.9392,43.9567,43.8779,43.8779,10370.0
2020-08-28 12:10:00,50.06,50.09,49.98,50.06,12746.0,43.8779,43.9041,43.8077,43.8779,12746.0
2020-08-28 12:20:00,50.06,50.06,49.99,50.02,7289.0,43.8779,43.8779,43.8165,43.8428,7289.0
2020-08-28 12:30:00,50.05,50.16,50.03,50.16,15278.0,43.8691,43.9655,43.8516,43.9655,15278.0
2020-08-28 12:40:00,50.18,50.23,50.14,50.17,14233.0,43.983,44.0269,43.948,43.9743,14233.0
2020-08-28 12:50:00,50.16,50.2,50.14,50.17,8609.0,43.9655,44.0006,43.948,43.9743,8609.0
2020-08-28 13:00:00,50.17,50.22,50.14,50.22,6506.0,43.9743,44.0181,43.948,44.0181,6506.0
2020-08-28 13:10:00,50.22,50.26,50.17,50.26,13187.0,44.0181,44.0532,43.9743,44.0532,13187.0
2020-08-28 13:20:00,50.27,50.27,50.17,50.17,11125.0,44.0619,44.0619,43.9743,43.9743,11125.0
2020-08-28 13:30:00,50.18,50.25,50.17,50.22,11822.0,43.983,44.0444,43.9743,44.0181,11822.0
2020-08-28 13:40:00,50.24,50.3,50.21,50.23,15967.0,44.0356,44.0882,44.0093,44.0269,15967.0
2020-08-28 13:50:00,50.24,50.27,50.22,50.24,11861.0,44.0356,44.0619,44.0181,44.0356,11861.0
2020-08-28 14:00:00,50.23,50.26,50.17,50.19,13302.0,44.0269,44.0532,43.9743,43.9918,13302.0
2020-08-28 14:10:00,50.18,50.18,50.1,50.13,9328.0,43.983,43.983,43.9129,43.9392,9328.0
2020-08-28 14:20:00,50.15,50.25,50.14,50.2,36875.0,43.9567,44.0444,43.948,44.0006,36875.0
2020-08-28 14:30:00,50.2,50.26,50.19,50.22,12456.0,44.0006,44.0532,43.9918,44.0181,12456.0
2020-08-28 14:40:00,50.21,50.22,50.16,50.21,14388.0,44.0093,44.0181,43.9655,44.0093,14388.0
2020-08-28 14:50:00,50.22,50.23,50.19,50.23,14018.0,44.0181,44.0269,43.9918,44.0269,14018.0
2020-08-28 15:00:00,50.22,50.34,50.19,50.31,39632.0,44.0181,44.1233,43.9918,44.097,39632.0
2020-08-28 15:10:00,50.32,50.41,50.32,50.39,17608.0,44.1057,44.1846,44.1057,44.1671,17608.0
2020-08-28 15:20:00,50.39,50.5,50.38,50.47,16602.0,44.1671,44.2635,44.1583,44.2372,16602.0
2020-08-28 15:30:00,50.46,50.47,50.41,50.44,24093.0,44.2285,44.2372,44.1846,44.2109,24093.0
2020-08-28 15:40:00,50.43,50.45,50.37,50.45,31457.0,44.2022,44.2197,44.1496,44.2197,31457.0
2020-08-28 15:50:00,50.45,50.52,50.43,50.49,97177.0,44.2197,44.281,44.2022,44.2547,97177.0
2020-08-31 09:30:00,50.25,50.45,50.22,50.33,33955.0,44.0444,44.2197,44.0181,44.1145,33955.0
2020-08-31 09:40:00,50.3,50.62,50.25,50.45,18105.0,44.0882,44.3687,44.0444,44.2197,18105.0
2020-08-31 09:50:00,50.44,50.46,50.27,50.36,13122.0,44.2109,44.2285,44.0619,44.1408,13122.0
2020-08-31 10:00:00,50.36,50.56,50.29,50.55,15860.0,44.1408,44.3161,44.0794,44.3073,15860.0
2020-08-31 10:10:00,50.52,50.6,50.51,50.6,15262.0,44.281,44.3512,44.2723,44.3512,15262.0
2020-08-31 10:20:00,50.6,50.78,50.55,50.78,21542.0,44.3512,44.5089,44.3073,44.5089,21542.0
2020-08-31 10:30:00,50.79,50.9,50.75,50.82,21286.0,44.5177,44.6141,44.4826,44.544,21286.0
2020-08-31 10:40:00,50.81,50.91,50.78,50.85,28381.0,44.5352,44.6229,44.5089,44.5703,28381.0
2020-08-31 10:50:00,50.84,50.91,50.68,50.77,49699.0,44.5615,44.6229,44.4213,44.5002,49699.0
2020-08-31 11:00:00,50.78,50.91,50.77,50.85,68128.0,44.5089,44.6229,44.5002,44.5703,68128.0
2020-08-31 11:10:00,50.85,50.99,50.82,50.85,59277.0,44.5703,44.693,44.544,44.5703,59277.0
2020-08-31 11:20:00,50.85,50.87,50.77,50.84,42316.0,44.5703,44.5878,44.5002,44.5615,42316.0
2020-08-31 11:30:00,50.84,50.99,50.84,50.99,49942.0,44.5615,44.693,44.5615,44.693,49942.0
2020-08-31 11:40:00,50.99,51.23,50.98,51.18,37245.0,44.693,44.9034,44.6842,44.8595,37245.0
2020-08-31 11:50:00,51.17,51.21,51.06,51.15,17353.0,44.8508,44.8858,44.7544,44.8332,17353.0
2020-08-31 12:00:00,51.15,51.15,50.98,51.0,14646.0,44.8332,44.8332,44.6842,44.7018,14646.0
2020-08-31 12:10:00,51.01,51.07,50.98,51.03,12516.0,44.7105,44.7631,44.6842,44.7281,12516.0
2020-08-31 12:20:00,51.03,51.08,51.01,51.01,14727.0,44.7281,44.7719,44.7105,44.7105,14727.0
2020-08-31 12:30:00,51.02,51.13,51.0,51.05,26945.0,44.7193,44.8157,44.7018,44.7456,26945.0
2020-08-31 12:40:00,51.05,51.07,50.98,51.01,15683.0,44.7456,44.7631,44.6842,44.7105,15683.0
2020-08-31 12:50:00,51.01,51.12,51.01,51.08,17374.0,44.7105,44.8069,44.7105,44.7719,17374.0
2020-08-31 13:00:00,51.1,51.1,50.98,51.0,11037.0,44.7894,44.7894,44.6842,44.7018,11037.0
2020-08-31 13:10:00,50.98,51.06,50.98,51.02,10536.0,44.6842,44.7544,44.6842,44.7193,10536.0
2020-08-31 13:20:00,51.01,51.03,50.99,51.01,14443.0,44.7105,44.7281,44.693,44.7105,14443.0
2020-08-31 13:30:00,51.04,51.04,50.99,51.0,14733.0,44.7368,44.7368,44.693,44.7018,14733.0
2020-08-31 13:40:00,51.0,51.01,50.94,50.99,21279.0,44.7018,44.7105,44.6492,44.693,21279.0
2020-08-31 13:50:00,51.01,51.03,50.95,50.97,15060.0,44.7105,44.7281,44.6579,44.6755,15060.0
2020-08-31 14:00:00,50.99,51.02,50.96,50.97,14374.0,44.693,44.7193,44.6667,44.6755,14374.0
2020-08-31 14:10:00,50.96,51.07,50.96,51.0,21581.0,44.6667,44.7631,44.6667,44.7018,21581.0
2020-08-31 14:20:00,51.0,51.01,50.83,50.85,34857.0,44.7018,44.7105,44.5528,44.5703,34857.0
2020-08-31 14:30:00,50.85,50.94,50.79,50.9,23715.0,44.5703,44.6492,44.5177,44.6141,23715.0
2020-08-31 14:40:00,50.89,50.96,50.88,50.93,13686.0,44.6053,44.6667,44.5966,44.6404,13686.0
2020-08-31 14:50:00,50.92,51.0,50.92,50.98,20041.0,44.6316,44.7018,44.6316,44.6842,20041.0
2020-08-31 15:00:00,50.95,50.99,50.91,50.95,21415.0,44.6579,44.693,44.6229,44.6579,21415.0
2020-08-31 15:10:00,50.95,50.95,50.82,50.86,42945.0,44.6579,44.6579,44.544,44.5791,42945.0
2020-08-31 15:20:00,50.85,50.91,50.83,50.87,30504.0,44.5703,44.6229,44.5528,44.5878,30504.0
2020-08-31 15:30:00,50.87,50.95,50.85,50.89,34827.0,44.5878,44.6579,44.5703,44.6053,34827.0
2020-08-31 15:40:00,50.89,51.03,50.87,51.01,63798.0,44.6053,44.7281,44.5878,44.7105,63798.0
2020-08-31 15:50:00,51.01,51.02,50.73,50.73,172679.0,44.7105,44.7193,44.4651,44.4651,172679.0
2020-09-01 09:30:00,50.52,50.74,50.4,50.6,35101.0,44.281,44.4739,44.1759,44.3512,35101.0
2020-09-01 09:40:00,50.63,50.69,50.43,50.69,22419.0,44.3775,44.43,44.2022,44.43,22419.0
2020-09-01 09:50:00,50.65,50.65,50.44,50.52,19087.0,44.395,44.395,44.2109,44.281,19087.0
2020-09-01 10:00:00,50.54,50.55,50.26,50.29,23271.0,44.2986,44.3073,44.0532,44.0794,23271.0
2020-09-01 10:10:00,50.28,50.32,50.15,50.19,15076.0,44.0707,44.1057,43.9567,43.9918,15076.0
2020-09-01 10:20:00,50.22,50.29,50.14,50.21,17748.0,44.0181,44.0794,43.948,44.0093,17748.0
2020-09-01 10:30:00,50.22,50.27,50.16,50.16,16516.0,44.0181,44.0619,43.9655,43.9655,16516.0
2020-09-01 10:40:00,50.18,50.26,50.1,50.1,35165.0,43.983,44.0532,43.9129,43.9129,35165.0
2020-09-01 10:50:00,50.08,50.08,49.89,49.92,28596.0,43.8954,43.8954,43.7288,43.7551,28596.0
2020-09-01 11:00:00,49.91,49.92,49.54,49.56,59843.0,43.7464,43.7551,43.4221,43.4396,59843.0
2020-09-01 11:10:00,49.55,49.65,49.47,49.55,45700.0,43.4308,43.5185,43.3607,43.4308,45700.0
2020-09-01 11:20:00,49.55,49.57,49.34,49.36,35695.0,43.4308,43.4484,43.2468,43.2643,35695.0
2020-09-01 11:30:00,49.37,49.39,49.06,49.11,67008.0,43.2731,43.2906,43.0013,43.0452,67008.0
2020-09-01 11:40:00,49.12,49.12,48.92,49.06,58692.0,43.0539,43.0539,42.8786,43.0013,58692.0
2020-09-01 11:50:00,49.04,49.2,49.02,49.13,39554.0,42.9838,43.1241,42.9663,43.0627,39554.0
2020-09-01 12:00:00,49.12,49.15,49.07,49.08,17812.0,43.0539,43.0802,43.0101,43.0189,17812.0
2020-09-01 12:10:00,49.06,49.16,48.99,48.99,46381.0,43.0013,43.089,42.94,42.94,46381.0
2020-09-01 12:20:00,48.99,49.14,48.99,49.06,27402.0,42.94,43.0715,42.94,43.0013,27402.0
2020-09-01 12:30:00,49.05,49.06,49.0,49.03,17722.0,42.9926,43.0013,42.9488,42.9751,17722.0
2020-09-01 12:40:00,49.03,49.03,48.88,48.92,29989.0,42.9751,42.9751,42.8436,42.8786,29989.0
2020-09-01 12:50:00,48.92,48.96,48.85,48.96,23413.0,42.8786,42.9137,42.8173,42.9137,23413.0
2020-09-01 13:00:00,48.94,48.95,48.84,48.87,13666.0,42.8962,42.9049,42.8085,42.8348,13666.0
2020-09-01 13:10:00,48.88,48.88,48.78,48.78,21800.0,42.8436,42.8436,42.7559,42.7559,21800.0
2020-09-01 13:20:00,48.78,48.78,48.68,48.68,25498.0,42.7559,42.7559,42.6683,42.6683,25498.0
2020-09-01 13:30:00,48.68,48.73,48.61,48.62,49502.0,42.6683,42.7121,42.6069,42.6157,49502.0
2020-09-01 13:40:00,48.62,48.81,48.59,48.67,71386.0,42.6157,42.7822,42.5894,42.6595,71386.0
2020-09-01 13:50:00,48.66,48.66,48.57,48.64,17042.0,42.6507,42.6507,42.5719,42.6332,17042.0
2020-09-01 14:00:00,48.63,48.65,48.59,48.64,10113.0,42.6244,42.642,42.5894,42.6332,10113.0
2020-09-01 14:10:00,48.64,48.68,48.6,48.66,17724.0,42.6332,42.6683,42.5982,42.6507,17724.0
2020-09-01 14:20:00,48.66,48.91,48.64,48.9,29722.0,42.6507,42.8699,42.6332,42.8611,29722.0
2020-09-01 14:30:00,48.91,48.96,48.83,48.93,15803.0,42.8699,42.9137,42.7997,42.8874,15803.0
2020-09-01 14:40:00,48.93,48.96,48.9,48.94,29243.0,42.8874,42.9137,42.8611,42.8962,29243.0
2020-09-01 14:50:00,48.94,49.03,48.93,48.96,24651.0,42.8962,42.9751,42.8874,42.9137,24651.0
2020-09-01 15:00:00,48.96,49.02,48.93,48.95,23688.0,42.9137,42.9663,42.8874,42.9049,23688.0
2020-09-01 15:10:00,48.96,49.03,48.87,49.03,35681.0,42.9137,42.9751,42.8348,42.9751,35681.0
2020-09-01 15:20:00,49.03,49.13,49.01,49.06,36577.0,42.9751,43.0627,42.9575,43.0013,36577.0
2020-09-01 15:30:00,49.07,49.22,49.07,49.18,36174.0,43.0101,43.1416,43.0101,43.1065,36174.0
2020-09-01 15:40:00,49.18,49.35,49.18,49.28,75908.0,43.1065,43.2555,43.1065,43.1942,75908.0
2020-09-01 15:50:00,49.28,49.35,49.2,49.33,187632.0,43.1942,43.2555,43.1241,43.238,187632.0
2020-09-02 09:30:00,49.62,49.77,49.33,49.76,50285.0,43.4922,43.6237,43.238,43.6149,50285.0
2020-09-02 09:40:00,49.73,49.74,49.57,49.68,14491.0,43.5886,43.5974,43.4484,43.5448,14491.0
2020-09-02 09:50:00,49.68,50.26,49.67,50.21,41838.0,43.5448,44.0532,43.536,44.0093,41838.0
2020-09-02 10:00:00,50.22,50.32,50.03,50.21,31124.0,44.0181,44.1057,43.8516,44.0093,31124.0
2020-09-02 10:10:00,50.2,50.32,50.08,50.16,31145.0,44.0006,44.1057,43.8954,43.9655,31145.0
2020-09-02 10:20:00,50.16,50.39,50.15,50.39,23389.0,43.9655,44.1671,43.9567,44.1671,23389.0
2020-09-02 10:30:00,50.38,50.58,50.37,50.57,41287.0,44.1583,44.3336,44.1496,44.3249,41287.0
2020-09-02 10:40:00,50.57,50.63,50.49,50.58,30480.0,44.3249,44.3775,44.2547,44.3336,30480.0
2020-09-02 10:50:00,50.59,50.63,50.44,50.51,31224.0,44.3424,44.3775,44.2109,44.2723,31224.0
2020-09-02 11:00:00,50.52,50.71,50.5,50.7,30699.0,44.281,44.4476,44.2635,44.4388,30699.0
2020-09-02 11:10:00,50.72,50.74,50.58,50.66,23017.0,44.4563,44.4739,44.3336,44.4038,23017.0
2020-09-02 11:20:00,50.65,50.84,50.65,50.72,32611.0,44.395,44.5615,44.395,44.4563,32611.0
2020-09-02 11:30:00,50.72,50.86,50.7,50.76,42794.0,44.4563,44.5791,44.4388,44.4914,42794.0
2020-09-02 11:40:00,50.77,50.8,50.62,50.7,38462.0,44.5002,44.5265,44.3687,44.4388,38462.0
2020-09-02 11:50:00,50.7,50.85,50.7,50.79,22793.0,44.4388,44.5703,44.4388,44.5177,22793.0
2020-09-02 12:00:00,50.8,50.81,50.67,50.74,20760.0,44.5265,44.5352,44.4125,44.4739,20760.0
2020-09-02 12:10:00,50.75,50.8,50.69,50.75,16492.0,44.4826,44.5265,44.43,44.4826,16492.0
2020-09-02 12:20:00,50.75,50.85,50.74,50.76,17085.0,44.4826,44.5703,44.4739,44.4914,17085.0
2020-09-02 12:30:00,50.77,50.77,50.63,50.69,22943.0,44.5002,44.5002,44.3775,44.43,22943.0
2020-09-02 12:40:00,50.71,50.75,50.67,50.7,15071.0,44.4476,44.4826,44.4125,44.4388,15071.0
2020-09-02 12:50:00,50.72,50.73,50.66,50.68,9826.0,44.4563,44.4651,44.4038,44.4213,9826.0
2020-09-02 13:00:00,50.68,50.72,50.63,50.64,12907.0,44.4213,44.4563,44.3775,44.3862,12907.0
2020-09-02 13:10:00,50.63,50.72,50.6,50.71,17233.0,44.3775,44.4563,44.3512,44.4476,17233.0
2020-09-02 13:20:00,50.7,50.79,50.67,50.74,31486.0,44.4388,44.5177,44.4125,44.4739,31486.0
2020-09-02 13:30:00,50.74,50.79,50.72,50.74,18725.0,44.4739,44.5177,44.4563,44.4739,18725.0
2020-09-02 13:40:00,50.73,50.78,50.71,50.75,21940.0,44.4651,44.5089,44.4476,44.4826,21940.0
2020-09-02 13:50:00,50.75,50.81,50.71,50.72,29722.0,44.4826,44.5352,44.4476,44.4563,29722.0
2020-09-02 14:00:00,50.71,50.74,50.65,50.72,20055.0,44.4476,44.4739,44.395,44.4563,20055.0
2020-09-02 14:10:00,50.72,50.87,50.69,50.85,64342.0,44.4563,44.5878,44.43,44.5703,64342.0
2020-09-02 14:20:00,50.87,50.93,50.79,50.88,135085.0,44.5878,44.6404,44.5177,44.5966,135085.0
2020-09-02 14:30:00,50.87,51.0,50.85,50.98,39986.0,44.5878,44.7018,44.5703,44.6842,39986.0
2020-09-02 14:40:00,50.99,51.1,50.97,51.09,27433.0,44.693,44.7894,44.6755,44.7807,27433.0
2020-09-02 14:50:00,51.08,51.1,51.01,51.04,28407.0,44.7719,44.7894,44.7105,44.7368,28407.0
2020-09-02 15:00:00,51.04,51.05,50.93,50.97,28634.0,44.7368,44.7456,44.6404,44.6755,28634.0
2020-09-02 15:10:00,50.98,51.09,50.96,51.08,35528.0,44.6842,44.7807,44.6667,44.7719,35528.0
2020-09-02 15:20:00,51.08,51.1,50.98,51.03,93254.0,44.7719,44.7894,44.6842,44.7281,93254.0
2020-09-02 15:30:00,51.04,51.06,50.96,51.05,48532.0,44.7368,44.7544,44.6667,44.7456,48532.0
2020-09-02 15:40:00,51.05,51.27,51.02,51.27,204409.0,44.7456,44.9384,44.7193,44.9384,204409.0
2020-09-02 15:50:00,51.24,51.28,50.98,50.98,217542.0,44.9121,44.9472,44.6842,44.6842,217542.0
2020-09-03 09:30:00,51.35,51.85,51.13,51.47,119302.0,45.0085,45.4468,44.8157,45.1137,119302.0
2020-09-03 09:40:00,51.41,51.9,51.23,51.82,58115.0,45.0611,45.4906,44.9034,45.4205,58115.0
2020-09-03 09:50:00,51.83,51.83,51.58,51.79,35837.0,45.4293,45.4293,45.2101,45.3942,35837.0
2020-09-03 10:00:00,51.79,51.82,50.65,50.68,163281.0,45.3942,45.4205,44.395,44.4213,163281.0
2020-09-03 10:10:00,50.66,51.03,50.54,50.95,137441.0,44.4038,44.7281,44.2986,44.6579,137441.0
2020-09-03 10:20:00,50.96,50.97,50.75,50.77,18799.0,44.6667,44.6755,44.4826,44.5002,18799.0
2020-09-03 10:30:00,50.76,50.87,50.62,50.69,24761.0,44.4914,44.5878,44.3687,44.43,24761.0
2020-09-03 10:40:00,50.69,50.98,50.64,50.8,26468.0,44.43,44.6842,44.3862,44.5265,26468.0
2020-09-03 10:50:00,50.8,50.85,50.52,50.57,24864.0,44.5265,44.5703,44.281,44.3249,24864.0
2020-09-03 11:00:00,50.56,50.58,50.29,50.35,20704.0,44.3161,44.3336,44.0794,44.132,20704.0
2020-09-03 11:10:00,50.34,50.47,49.87,49.9,26121.0,44.1233,44.2372,43.7113,43.7376,26121.0
2020-09-03 11:20:00,49.84,50.28,49.82,50.26,92608.0,43.685,44.0707,43.6675,44.0532,92608.0
2020-09-03 11:30:00,50.28,50.39,50.07,50.27,28248.0,44.0707,44.1671,43.8866,44.0619,28248.0
2020-09-03 11:40:00,50.26,50.4,50.23,50.32,28638.0,44.0532,44.1759,44.0269,44.1057,28638.0
2020-09-03 11:50:00,50.33,50.44,50.2,50.26,15018.0,44.1145,44.2109,44.0006,44.0532,15018.0
2020-09-03 12:00:00,50.24,50.34,50.1,50.3,21186.0,44.0356,44.1233,43.9129,44.0882,21186.0
2020-09-03 12:10:00,50.33,50.45,50.27,50.41,19123.0,44.1145,44.2197,44.0619,44.1846,19123.0
2020-09-03 12:20:00,50.41,50.42,50.21,50.24,15043.0,44.1846,44.1934,44.0093,44.0356,15043.0
2020-09-03 12:30:00,50.21,50.3,50.16,50.21,18880.0,44.0093,44.0882,43.9655,44.0093,18880.0
2020-09-03 12:40:00,50.19,50.23,50.02,50.03,22598.0,43.9918,44.0269,43.8428,43.8516,22598.0
2020-09-03 12:50:00,50.04,50.27,50.04,50.06,17199.0,43.8603,44.0619,43.8603,43.8779,17199.0
2020-09-03 13:00:00,50.07,50.07,49.8,49.97,22101.0,43.8866,43.8866,43.65,43.799,22101.0
2020-09-03 13:10:00,49.94,50.1,49.87,49.91,12151.0,43.7727,43.9129,43.7113,43.7464,12151.0
2020-09-03 13:20:00,49.91,50.04,49.86,50.04,12853.0,43.7464,43.8603,43.7025,43.8603,12853.0
2020-09-03 13:30:00,50.02,50.02,49.76,49.89,23022.0,43.8428,43.8428,43.6149,43.7288,23022.0
2020-09-03 13:40:00,49.93,49.95,49.86,49.9,12557.0,43.7639,43.7814,43.7025,43.7376,12557.0
2020-09-03 13:50:00,49.92,50.08,49.86,50.02,19703.0,43.7551,43.8954,43.7025,43.8428,19703.0
2020-09-03 14:00:00,50.01,50.06,49.94,49.97,19427.0,43.834,43.8779,43.7727,43.799,19427.0
2020-09-03 14:10:00,49.97,50.06,49.91,49.98,13211.0,43.799,43.8779,43.7464,43.8077,13211.0
2020-09-03 14:20:00,49.94,49.99,49.84,49.96,15746.0,43.7727,43.8165,43.685,43.7902,15746.0
2020-09-03 14:30:00,49.96,50.18,49.93,50.09,17471.0,43.7902,43.983,43.7639,43.9041,17471.0
2020-09-03 14:40:00,50.07,50.12,49.91,49.92,17069.0,43.8866,43.9304,43.7464,43.7551,17069.0
2020-09-03 14:50:00,49.96,50.02,49.86,49.92,17519.0,43.7902,43.8428,43.7025,43.7551,17519.0
2020-09-03 15:00:00,49.9,49.94,49.59,49.82,56526.0,43.7376,43.7727,43.4659,43.6675,56526.0
2020-09-03 15:10:00,49.81,49.97,49.74,49.84,16207.0,43.6587,43.799,43.5974,43.685,16207.0
2020-09-03 15:20:00,49.82,49.84,49.68,49.72,23062.0,43.6675,43.685,43.5448,43.5798,23062.0
2020-09-03 15:30:00,49.71,49.81,49.57,49.73,46740.0,43.5711,43.6587,43.4484,43.5886,46740.0
2020-09-03 15:40:00,49.7,49.81,49.55,49.55,67767.0,43.5623,43.6587,43.4308,43.4308,67767.0
2020-09-03 15:50:00,49.55,50.1,49.46,50.02,333682.0,43.4308,43.9129,43.3519,43.8428,333682.0
2020-09-04 09:30:00,50.17,50.21,49.8,49.86,27997.0,43.9743,44.0093,43.65,43.7025,27997.0
2020-09-04 09:40:00,49.82,50.11,49.76,50.03,16298.0,43.6675,43.9217,43.6149,43.8516,16298.0
2020-09-04 09:50:00,50.04,50.07,49.74,49.89,22554.0,43.8603,43.8866,43.5974,43.7288,22554.0
2020-09-04 10:00:00,49.86,49.98,49.71,49.86,29137.0,43.7025,43.8077,43.5711,43.7025,29137.0
2020-09-04 10:10:00,49.83,49.87,49.5,49.51,22144.0,43.6763,43.7113,43.387,43.3958,22144.0
2020-09-04 10:20:00,49.53,49.62,49.32,49.36,25420.0,43.4133,43.4922,43.2292,43.2643,25420.0
2020-09-04 10:30:00,49.3,49.48,49.01,49.33,33996.0,43.2117,43.3695,42.9575,43.238,33996.0
2020-09-04 10:40:00,49.26,49.5,49.21,49.5,44314.0,43.1766,43.387,43.1328,43.387,44314.0
2020-09-04 10:50:00,49.47,49.49,49.21,49.45,26330.0,43.3607,43.3782,43.1328,43.3432,26330.0
2020-09-04 11:00:00,49.4,49.59,49.28,49.4,23596.0,43.2994,43.4659,43.1942,43.2994,23596.0
2020-09-04 11:10:00,49.38,49.48,49.08,49.21,21733.0,43.2818,43.3695,43.0189,43.1328,21733.0
2020-09-04 11:20:00,49.2,49.2,49.0,49.16,28612.0,43.1241,43.1241,42.9488,43.089,28612.0
2020-09-04 11:30:00,49.2,49.38,49.2,49.23,26054.0,43.1241,43.2818,43.1241,43.1504,26054.0
2020-09-04 11:40:00,49.23,49.28,49.07,49.12,20634.0,43.1504,43.1942,43.0101,43.0539,20634.0
2020-09-04 11:50:00,49.09,49.21,49.0,49.11,19769.0,43.0276,43.1328,42.9488,43.0452,19769.0
2020-09-04 12:00:00,49.09,49.16,49.03,49.05,21597.0,43.0276,43.089,42.9751,42.9926,21597.0
2020-09-04 12:10:00,49.07,49.13,49.01,49.04,12312.0,43.0101,43.0627,42.9575,42.9838,12312.0
2020-09-04 12:20:00,49.06,49.37,49.02,49.34,15195.0,43.0013,43.2731,42.9663,43.2468,15195.0
2020-09-04 12:30:00,49.33,49.42,49.3,49.42,16394.0,43.238,43.3169,43.2117,43.3169,16394.0
2020-09-04 12:40:00,49.43,49.66,49.41,49.58,30353.0,43.3257,43.5272,43.3081,43.4571,30353.0
2020-09-04 12:50:00,49.55,49.64,49.52,49.54,10067.0,43.4308,43.5097,43.4045,43.4221,10067.0
2020-09-04 13:00:00,49.53,49.66,49.5,49.61,14798.0,43.4133,43.5272,43.387,43.4834,14798.0
2020-09-04 13:10:00,49.6,49.72,49.53,49.53,19570.0,43.4747,43.5798,43.4133,43.4133,19570.0
2020-09-04 13:20:00,49.55,49.62,49.5,49.51,15854.0,43.4308,43.4922,43.387,43.3958,15854.0
2020-09-04 13:30:00,49.49,49.53,49.37,49.5,30155.0,43.3782,43.4133,43.2731,43.387,30155.0
2020-09-04 13:40:00,49.5,49.62,49.43,49.58,22527.0,43.387,43.4922,43.3257,43.4571,22527.0
2020-09-04 13:50:00,49.57,49.75,49.53,49.74,52309.0,43.4484,43.6061,43.4133,43.5974,52309.0
2020-09-04 14:00:00,49.72,49.77,49.61,49.63,13362.0,43.5798,43.6237,43.4834,43.501,13362.0
2020-09-04 14:10:00,49.61,49.64,49.55,49.59,14394.0,43.4834,43.5097,43.4308,43.4659,14394.0
2020-09-04 14:20:00,49.61,49.72,49.58,49.7,13045.0,43.4834,43.5798,43.4571,43.5623,13045.0
2020-09-04 14:30:00,49.7,50.0,49.68,50.0,24595.0,43.5623,43.8253,43.5448,43.8253,24595.0
2020-09-04 14:40:00,50.01,50.15,49.98,50.06,23669.0,43.834,43.9567,43.8077,43.8779,23669.0
2020-09-04 14:50:00,50.08,50.14,50.01,50.11,37713.0,43.8954,43.948,43.834,43.9217,37713.0
2020-09-04 15:00:00,50.11,50.15,50.06,50.07,56697.0,43.9217,43.9567,43.8779,43.8866,56697.0
2020-09-04 15:10:00,50.05,50.09,49.94,50.06,26154.0,43.8691,43.9041,43.7727,43.8779,26154.0
2020-09-04 15:20:00,50.08,50.1,50.0,50.0,31246.0,43.8954,43.9129,43.8253,43.8253,31246.0
2020-09-04 15:30:00,49.99,50.1,49.81,49.91,53632.0,43.8165,43.9129,43.6587,43.7464,53632.0
2020-09-04 15:40:00,49.91,50.03,49.75,49.77,77449.0,43.7464,43.8516,43.6061,43.6237,77449.0
2020-09-04 15:50:00,49.76,50.01,49.7,49.72,304702.0,43.6149,43.834,43.5623,43.5798,304702.0
2020-09-08 09:30:00,49.67,49.93,49.33,49.55,67750.0,43.536,43.7639,43.238,43.4308,67750.0
2020-09-08 09:40:00,49.53,49.7,49.27,49.33,37612.0,43.4133,43.5623,43.1854,43.238,37612.0
2020-09-08 09:50:00,49.31,49.75,49.3,49.71,41393.0,43.2205,43.6061,43.2117,43.5711,41393.0
2020-09-08 10:00:00,49.71,49.74,49.26,49.44,53870.0,43.5711,43.5974,43.1766,43.3344,53870.0
2020-09-08 10:10:00,49.47,49.53,49.16,49.16,38762.0,43.3607,43.4133,43.089,43.089,38762.0
2020-09-08 10:20:00,49.16,49.45,49.09,49.45,108401.0,43.089,43.3432,43.0276,43.3432,108401.0
2020-09-08 10:30:00,49.42,49.52,49.28,49.38,55130.0,43.3169,43.4045,43.1942,43.2818,55130.0
2020-09-08 10:40:00,49.38,49.38,48.84,48.85,34687.0,43.2818,43.2818,42.8085,42.8173,34687.0
2020-09-08 10:50:00,48.84,48.99,48.83,48.88,33604.0,42.8085,42.94,42.7997,42.8436,33604.0
2020-09-08 11:00:00,48.86,49.33,48.82,49.32,37507.0,42.826,43.238,42.791,43.2292,37507.0
2020-09-08 11:10:00,49.35,49.43,49.23,49.35,128069.0,43.2555,43.3257,43.1504,43.2555,128069.0
2020-09-08 11:20:00,49.36,49.49,49.32,49.41,27842.0,43.2643,43.3782,43.2292,43.3081,27842.0
2020-09-08 11:30:00,49.39,49.44,49.25,49.25,23102.0,43.2906,43.3344,43.1679,43.1679,23102.0
2020-09-08 11:40:00,49.23,49.29,49.19,49.26,20841.0,43.1504,43.2029,43.1153,43.1766,20841.0
2020-09-08 11:50:00,49.27,49.47,49.19,49.46,28993.0,43.1854,43.3607,43.1153,43.3519,28993.0
2020-09-08 12:00:00,49.46,49.59,49.44,49.58,21846.0,43.3519,43.4659,43.3344,43.4571,21846.0
2020-09-08 12:10:00,49.6,49.72,49.57,49.62,83700.0,43.4747,43.5798,43.4484,43.4922,83700.0
2020-09-08 12:20:00,49.62,49.68,49.51,49.53,37474.0,43.4922,43.5448,43.3958,43.4133,37474.0
2020-09-08 12:30:00,49.54,49.54,49.41,49.44,26937.0,43.4221,43.4221,43.3081,43.3344,26937.0
2020-09-08 12:40:00,49.44,49.5,49.38,49.41,31653.0,43.3344,43.387,43.2818,43.3081,31653.0
2020-09-08 12:50:00,49.42,49.58,49.42,49.52,17306.0,43.3169,43.4571,43.3169,43.4045,17306.0
2020-09-08 13:00:00,49.53,49.59,49.42,49.48,91847.0,43.4133,43.4659,43.3169,43.3695,91847.0
2020-09-08 13:10:00,49.49,49.61,49.45,49.56,40338.0,43.3782,43.4834,43.3432,43.4396,40338.0
2020-09-08 13:20:00,49.54,49.68,49.53,49.65,23399.0,43.4221,43.5448,43.4133,43.5185,23399.0
2020-09-08 13:30:00,49.63,49.67,49.59,49.6,35744.0,43.501,43.536,43.4659,43.4747,35744.0
2020-09-08 13:40:00,49.59,49.63,49.5,49.63,105448.0,43.4659,43.501,43.387,43.501,105448.0
2020-09-08 13:50:00,49.63,49.74,49.61,49.68,20346.0,43.501,43.5974,43.4834,43.5448,20346.0
2020-09-08 14:00:00,49.69,49.75,49.67,49.7,19428.0,43.5535,43.6061,43.536,43.5623,19428.0
2020-09-08 14:10:00,49.71,49.71,49.55,49.59,25435.0,43.5711,43.5711,43.4308,43.4659,25435.0
2020-09-08 14:20:00,49.58,49.59,49.45,49.5,30434.0,43.4571,43.4659,43.3432,43.387,30434.0
2020-09-08 14:30:00,49.49,49.5,49.33,49.36,26472.0,43.3782,43.387,43.238,43.2643,26472.0
2020-09-08 14:40:00,49.38,49.41,49.26,49.38,38090.0,43.2818,43.3081,43.1766,43.2818,38090.0
2020-09-08 14:50:00,49.39,49.44,49.21,49.44,43004.0,43.2906,43.3344,43.1328,43.3344,43004.0
2020-09-08 15:00:00,49.43,49.43,49.13,49.23,49636.0,43.3257,43.3257,43.0627,43.1504,49636.0
2020-09-08 15:10:00,49.23,49.44,49.23,49.33,38703.0,43.1504,43.3344,43.1504,43.238,38703.0
2020-09-08 15:20:00,49.33,49.49,49.32,49.47,35399.0,43.238,43.3782,43.2292,43.3607,35399.0
2020-09-08 15:30:00,49.46,49.53,49.29,49.45,97936.0,43.3519,43.4133,43.2029,43.3432,97936.0
2020-09-08 15:40:00,49.44,49.66,49.43,49.52,87778.0,43.3344,43.5272,43.3257,43.4045,87778.0
2020-09-08 15:50:00,49.51,49.52,49.24,49.27,189370.0,43.3958,43.4045,43.1591,43.1854,189370.0
2020-09-09 09:30:00,49.56,49.56,48.96,49.14,46866.0,43.4396,43.4396,42.9137,43.0715,46866.0
2020-09-09 09:40:00,49.2,49.41,49.14,49.19,24010.0,43.1241,43.3081,43.0715,43.1153,24010.0
2020-09-09 09:50:00,49.2,49.38,49.14,49.33,22943.0,43.1241,43.2818,43.0715,43.238,22943.0
2020-09-09 10:00:00,49.34,49.54,49.23,49.32,24135.0,43.2468,43.4221,43.1504,43.2292,24135.0
2020-09-09 10:10:00,49.38,49.53,49.35,49.45,29697.0,43.2818,43.4133,43.2555,43.3432,29697.0
2020-09-09 10:20:00,49.44,49.48,49.29,49.29,57407.0,43.3344,43.3695,43.2029,43.2029,57407.0
2020-09-09 10:30:00,49.27,49.32,49.19,49.19,15556.0,43.1854,43.2292,43.1153,43.1153,15556.0
2020-09-09 10:40:00,49.19,49.25,49.1,49.14,22639.0,43.1153,43.1679,43.0364,43.0715,22639.0
2020-09-09 10:50:00,49.11,49.39,49.1,49.35,44388.0,43.0452,43.2906,43.0364,43.2555,44388.0
2020-09-09 11:00:00,49.37,49.53,49.34,49.42,34362.0,43.2731,43.4133,43.2468,43.3169,34362.0
2020-09-09 11:10:00,49.43,49.52,49.41,49.45,15500.0,43.3257,43.4045,43.3081,43.3432,15500.0
2020-09-09 11:20:00,49.48,49.66,49.48,49.63,17969.0,43.3695,43.5272,43.3695,43.501,17969.0
2020-09-09 11:30:00,49.62,49.7,49.58,49.65,13241.0,43.4922,43.5623,43.4571,43.5185,13241.0
2020-09-09 11:40:00,49.64,49.7,49.63,49.66,13370.0,43.5097,43.5623,43.501,43.5272,13370.0
2020-09-09 11:50:00,49.66,49.67,49.5,49.5,15201.0,43.5272,43.536,43.387,43.387,15201.0
2020-09-09 12:00:00,49.5,49.6,49.49,49.59,14122.0,43.387,43.4747,43.3782,43.4659,14122.0
2020-09-09 12:10:00,49.59,49.64,49.56,49.57,10868.0,43.4659,43.5097,43.4396,43.4484,10868.0
2020-09-09 12:20:00,49.56,49.64,49.55,49.64,7934.0,43.4396,43.5097,43.4308,43.5097,7934.0
2020-09-09 12:30:00,49.65,49.72,49.59,49.71,15322.0,43.5185,43.5798,43.4659,43.5711,15322.0
2020-09-09 12:40:00,49.71,49.73,49.63,49.63,15436.0,43.5711,43.5886,43.501,43.501,15436.0
2020-09-09 12:50:00,49.63,49.68,49.59,49.64,11371.0,43.501,43.5448,43.4659,43.5097,11371.0
2020-09-09 13:00:00,49.63,49.8,49.63,49.77,12030.0,43.501,43.65,43.501,43.6237,12030.0
2020-09-09 13:10:00,49.78,49.84,49.78,49.84,15822.0,43.6324,43.685,43.6324,43.685,15822.0
2020-09-09 13:20:00,49.85,49.89,49.82,49.85,13079.0,43.6938,43.7288,43.6675,43.6938,13079.0
2020-09-09 13:30:00,49.85,50.04,49.83,49.95,23400.0,43.6938,43.8603,43.6763,43.7814,23400.0
2020-09-09 13:40:00,49.95,50.02,49.9,49.95,17823.0,43.7814,43.8428,43.7376,43.7814,17823.0
2020-09-09 13:50:00,49.95,49.99,49.91,49.91,9655.0,43.7814,43.8165,43.7464,43.7464,9655.0
2020-09-09 14:00:00,49.93,50.02,49.91,50.0,18495.0,43.7639,43.8428,43.7464,43.8253,18495.0
2020-09-09 14:10:00,50.0,50.03,49.96,49.98,14199.0,43.8253,43.8516,43.7902,43.8077,14199.0
2020-09-09 14:20:00,49.96,49.98,49.91,49.91,10482.0,43.7902,43.8077,43.7464,43.7464,10482.0
2020-09-09 14:30:00,49.93,49.94,49.82,49.85,27322.0,43.7639,43.7727,43.6675,43.6938,27322.0
2020-09-09 14:40:00,49.84,49.91,49.81,49.91,18514.0,43.685,43.7464,43.6587,43.7464,18514.0
2020-09-09 14:50:00,49.9,50.0,49.9,49.97,16363.0,43.7376,43.8253,43.7376,43.799,16363.0
2020-09-09 15:00:00,49.97,50.0,49.89,49.93,17711.0,43.799,43.8253,43.7288,43.7639,17711.0
2020-09-09 15:10:00,49.93,49.98,49.91,49.94,17896.0,43.7639,43.8077,43.7464,43.7727,17896.0
2020-09-09 15:20:00,49.94,49.98,49.87,49.91,21370.0,43.7727,43.8077,43.7113,43.7464,21370.0
2020-09-09 15:30:00,49.9,49.92,49.71,49.74,30719.0,43.7376,43.7551,43.5711,43.5974,30719.0
2020-09-09 15:40:00,49.74,49.77,49.66,49.73,50522.0,43.5974,43.6237,43.5272,43.5886,50522.0
2020-09-09 15:50:00,49.74,49.81,49.52,49.52,122628.0,43.5974,43.6587,43.4045,43.4045,122628.0
2020-09-10 09:30:00,49.31,49.55,49.09,49.12,51359.0,43.2205,43.4308,43.0276,43.0539,51359.0
2020-09-10 09:40:00,49.12,49.3,49.08,49.15,31296.0,43.0539,43.2117,43.0189,43.0802,31296.0
2020-09-10 09:50:00,49.16,49.32,49.07,49.1,39277.0,43.089,43.2292,43.0101,43.0364,39277.0
2020-09-10 10:00:00,49.09,49.09,48.87,48.95,32998.0,43.0276,43.0276,42.8348,42.9049,32998.0
2020-09-10 10:10:00,48.95,49.18,48.95,49.17,22469.0,42.9049,43.1065,42.9049,43.0978,22469.0
2020-09-10 10:20:00,49.18,49.21,49.03,49.1,28462.0,43.1065,43.1328,42.9751,43.0364,28462.0
2020-09-10 10:30:00,49.12,49.34,49.09,49.29,28697.0,43.0539,43.2468,43.0276,43.2029,28697.0
2020-09-10 10:40:00,49.27,49.28,48.95,49.05,27852.0,43.1854,43.1942,42.9049,42.9926,27852.0
2020-09-10 10:50:00,49.06,49.23,48.87,48.91,28253.0,43.0013,43.1504,42.8348,42.8699,28253.0
2020-09-10 11:00:00,48.91,49.16,48.77,49.12,35385.0,42.8699,43.089,42.7472,43.0539,35385.0
2020-09-10 11:10:00,49.09,49.21,49.03,49.13,17632.0,43.0276,43.1328,42.9751,43.0627,17632.0
2020-09-10 11:20:00,49.18,49.26,49.16,49.25,25312.0,43.1065,43.1766,43.089,43.1679,25312.0
2020-09-10 11:30:00,49.26,49.38,49.18,49.32,37919.0,43.1766,43.2818,43.1065,43.2292,37919.0
2020-09-10 11:40:00,49.3,49.34,49.12,49.22,22082.0,43.2117,43.2468,43.0539,43.1416,22082.0
2020-09-10 11:50:00,49.24,49.24,49.08,49.14,21883.0,43.1591,43.1591,43.0189,43.0715,21883.0
2020-09-10 12:00:00,49.12,49.24,49.1,49.22,16698.0,43.0539,43.1591,43.0364,43.1416,16698.0
2020-09-10 12:10:00,49.24,49.25,49.18,49.25,11787.0,43.1591,43.1679,43.1065,43.1679,11787.0
2020-09-10 12:20:00,49.23,49.26,49.16,49.25,16490.0,43.1504,43.1766,43.089,43.1679,16490.0
2020-09-10 12:30:00,49.25,49.26,48.99,49.09,26241.0,43.1679,43.1766,42.94,43.0276,26241.0
2020-09-10 12:40:00,49.09,49.14,49.04,49.09,15272.0,43.0276,43.0715,42.9838,43.0276,15272.0
2020-09-10 12:50:00,49.1,49.25,49.1,49.23,19331.0,43.0364,43.1679,43.0364,43.1504,19331.0
2020-09-10 13:00:00,49.23,49.37,49.22,49.36,23221.0,43.1504,43.2731,43.1416,43.2643,23221.0
2020-09-10 13:10:00,49.38,49.49,49.32,49.47,17674.0,43.2818,43.3782,43.2292,43.3607,17674.0
2020-09-10 13:20:00,49.48,49.49,49.32,49.34,11889.0,43.3695,43.3782,43.2292,43.2468,11889.0
2020-09-10 13:30:00,49.35,49.49,49.34,49.43,17255.0,43.2555,43.3782,43.2468,43.3257,17255.0
2020-09-10 13:40:00,49.42,49.45,49.38,49.41,16829.0,43.3169,43.3432,43.2818,43.3081,16829.0
2020-09-10 13:50:00,49.41,49.43,49.31,49.31,15044.0,43.3081,43.3257,43.2205,43.2205,15044.0
2020-09-10 14:00:00,49.34,49.42,49.3,49.36,17703.0,43.2468,43.3169,43.2117,43.2643,17703.0
2020-09-10 14:10:00,49.38,49.4,49.14,49.2,14356.0,43.2818,43.2994,43.0715,43.1241,14356.0
2020-09-10 14:20:00,49.2,49.24,48.83,48.84,21459.0,43.1241,43.1591,42.7997,42.8085,21459.0
2020-09-10 14:30:00,48.84,48.9,48.8,48.84,20042.0,42.8085,42.8611,42.7735,42.8085,20042.0
2020-09-10 14:40:00,48.83,48.98,48.71,48.97,22324.0,42.7997,42.9312,42.6946,42.9225,22324.0
2020-09-10 14:50:00,48.95,49.02,48.86,48.96,26650.0,42.9049,42.9663,42.826,42.9137,26650.0
2020-09-10 15:00:00,48.97,48.98,48.75,48.77,36578.0,42.9225,42.9312,42.7296,42.7472,36578.0
2020-09-10 15:10:00,48.77,48.85,48.63,48.67,35574.0,42.7472,42.8173,42.6244,42.6595,35574.0
2020-09-10 15:20:00,48.66,48.74,48.56,48.72,43628.0,42.6507,42.7209,42.5631,42.7033,43628.0
2020-09-10 15:30:00,48.7,48.82,48.65,48.8,53661.0,42.6858,42.791,42.642,42.7735,53661.0
2020-09-10 15:40:00,48.8,48.98,48.63,48.65,71184.0,42.7735,42.9312,42.6244,42.642,71184.0
2020-09-10 15:50:00,48.63,48.82,48.51,48.54,246477.0,42.6244,42.791,42.5193,42.5456,246477.0
2020-09-11 09:30:00,48.84,48.84,48.39,48.45,49766.0,42.8085,42.8085,42.4141,42.4667,49766.0
2020-09-11 09:40:00,48.4,48.67,48.23,48.51,37710.0,42.4229,42.6595,42.2738,42.5193,37710.0
2020-09-11 09:50:00,48.51,48.71,48.47,48.55,17416.0,42.5193,42.6946,42.4842,42.5543,17416.0
2020-09-11 10:00:00,48.55,48.6,48.46,48.55,16165.0,42.5543,42.5982,42.4754,42.5543,16165.0
2020-09-11 10:10:00,48.6,48.6,48.48,48.57,16314.0,42.5982,42.5982,42.493,42.5719,16314.0
2020-09-11 10:20:00,48.57,48.59,48.39,48.39,30225.0,42.5719,42.5894,42.4141,42.4141,30225.0
2020-09-11 10:30:00,48.41,48.43,48.31,48.4,13854.0,42.4316,42.4491,42.344,42.4229,13854.0
2020-09-11 10:40:00,48.37,48.45,48.28,48.39,20717.0,42.3966,42.4667,42.3177,42.4141,20717.0
2020-09-11 10:50:00,48.36,48.4,48.3,48.3,19507.0,42.3878,42.4229,42.3352,42.3352,19507.0
2020-09-11 11:00:00,48.32,48.52,48.29,48.52,17758.0,42.3527,42.528,42.3264,42.528,17758.0
2020-09-11 11:10:00,48.54,48.54,48.43,48.5,14881.0,42.5456,42.5456,42.4491,42.5105,14881.0
2020-09-11 11:20:00,48.5,48.52,48.36,48.5,20342.0,42.5105,42.528,42.3878,42.5105,20342.0
2020-09-11 11:30:00,48.5,48.5,48.35,48.48,27989.0,42.5105,42.5105,42.379,42.493,27989.0
2020-09-11 11:40:00,48.46,48.49,48.39,48.46,18420.0,42.4754,42.5017,42.4141,42.4754,18420.0
2020-09-11 11:50:00,48.45,48.53,48.4,48.5,12555.0,42.4667,42.5368,42.4229,42.5105,12555.0
2020-09-11 12:00:00,48.49,48.62,48.41,48.62,12105.0,42.5017,42.6157,42.4316,42.6157,12105.0
2020-09-11 12:10:00,48.6,48.64,48.51,48.54,13297.0,42.5982,42.6332,42.5193,42.5456,13297.0
2020-09-11 12:20:00,48.55,48.59,48.47,48.47,12017.0,42.5543,42.5894,42.4842,42.4842,12017.0
2020-09-11 12:30:00,48.46,48.52,48.44,48.5,12834.0,42.4754,42.528,42.4579,42.5105,12834.0
2020-09-11 12:40:00,48.48,48.49,48.38,48.42,13398.0,42.493,42.5017,42.4053,42.4404,13398.0
2020-09-11 12:50:00,48.43,48.45,48.28,48.3,10438.0,42.4491,42.4667,42.3177,42.3352,10438.0
2020-09-11 13:00:00,48.31,48.34,48.21,48.26,19262.0,42.344,42.3703,42.2563,42.3001,19262.0
2020-09-11 13:10:00,48.26,48.26,48.02,48.14,20931.0,42.3001,42.3001,42.0898,42.195,20931.0
2020-09-11 13:20:00,48.14,48.15,48.02,48.07,13981.0,42.195,42.2037,42.0898,42.1336,13981.0
2020-09-11 13:30:00,48.08,48.18,47.98,48.1,30112.0,42.1424,42.23,42.0547,42.1599,30112.0
2020-09-11 13:40:00,48.07,48.14,47.99,48.04,19670.0,42.1336,42.195,42.0635,42.1073,19670.0
2020-09-11 13:50:00,48.03,48.06,47.9,47.93,16147.0,42.0985,42.1248,41.9846,42.0109,16147.0
2020-09-11 14:00:00,47.93,48.08,47.86,48.05,22104.0,42.0109,42.1424,41.9495,42.1161,22104.0
2020-09-11 14:10:00,48.04,48.12,48.03,48.12,14178.0,42.1073,42.1774,42.0985,42.1774,14178.0
2020-09-11 14:20:00,48.12,48.18,48.06,48.09,15503.0,42.1774,42.23,42.1248,42.1511,15503.0
2020-09-11 14:30:00,48.1,48.21,48.07,48.2,14718.0,42.1599,42.2563,42.1336,42.2476,14718.0
2020-09-11 14:40:00,48.19,48.22,48.15,48.17,13677.0,42.2388,42.2651,42.2037,42.2213,13677.0
2020-09-11 14:50:00,48.13,48.27,48.08,48.22,18152.0,42.1862,42.3089,42.1424,42.2651,18152.0
2020-09-11 15:00:00,48.23,48.26,48.13,48.15,22754.0,42.2738,42.3001,42.1862,42.2037,22754.0
2020-09-11 15:10:00,48.15,48.34,48.11,48.33,28082.0,42.2037,42.3703,42.1687,42.3615,28082.0
2020-09-11 15:20:00,48.33,48.51,48.33,48.47,28304.0,42.3615,42.5193,42.3615,42.4842,28304.0
2020-09-11 15:30:00,48.48,48.55,48.43,48.45,40353.0,42.493,42.5543,42.4491,42.4667,40353.0
2020-09-11 15:40:00,48.46,48.58,48.43,48.55,50510.0,42.4754,42.5806,42.4491,42.5543,50510.0
2020-09-11 15:50:00,48.55,48.58,48.34,48.38,161052.0,42.5543,42.5806,42.3703,42.4053,161052.0
2020-09-14 09:30:00,48.61,48.95,48.48,48.95,44779.0,42.6069,42.9049,42.493,42.9049,44779.0
2020-09-14 09:40:00,48.92,48.98,48.84,48.87,35090.0,42.8786,42.9312,42.8085,42.8348,35090.0
2020-09-14 09:50:00,48.87,48.88,48.44,48.46,37281.0,42.8348,42.8436,42.4579,42.4754,37281.0
2020-09-14 10:00:00,48.48,48.74,48.48,48.69,38228.0,42.493,42.7209,42.493,42.677,38228.0
2020-09-14 10:10:00,48.69,48.77,48.48,48.74,33573.0,42.677,42.7472,42.493,42.7209,33573.0
2020-09-14 10:20:00,48.76,48.99,48.74,48.9,42184.0,42.7384,42.94,42.7209,42.8611,42184.0
2020-09-14 10:30:00,48.9,48.99,48.85,48.89,26111.0,42.8611,42.94,42.8173,42.8523,26111.0
2020-09-14 10:40:00,48.89,48.93,48.84,48.9,35137.0,42.8523,42.8874,42.8085,42.8611,35137.0
2020-09-14 10:50:00,48.92,48.93,48.75,48.8,32969.0,42.8786,42.8874,42.7296,42.7735,32969.0
2020-09-14 11:00:00,48.8,48.83,48.68,48.74,26666.0,42.7735,42.7997,42.6683,42.7209,26666.0
2020-09-14 11:10:00,48.72,48.77,48.67,48.69,20323.0,42.7033,42.7472,42.6595,42.677,20323.0
2020-09-14 11:20:00,48.69,48.82,48.22,48.24,134955.0,42.677,42.791,42.2651,42.2826,134955.0
2020-09-14 11:30:00,48.22,48.36,47.8,47.87,261850.0,42.2651,42.3878,41.8969,41.9583,261850.0
2020-09-14 11:40:00,47.88,47.95,47.43,47.48,226324.0,41.9671,42.0284,41.5726,41.6165,226324.0
2020-09-14 11:50:00,47.49,47.56,46.93,47.03,295961.0,41.6252,41.6866,41.1344,41.222,295961.0
2020-09-14 12:00:00,47.01,47.57,47.0,47.5,159247.0,41.2045,41.6954,41.1957,41.634,159247.0
2020-09-14 12:10:00,47.49,47.53,47.28,47.4,85782.0,41.6252,41.6603,41.4412,41.5463,85782.0
2020-09-14 12:20:00,47.39,47.41,47.08,47.12,146128.0,41.5376,41.5551,41.2659,41.3009,146128.0
2020-09-14 12:30:00,47.12,47.22,47.04,47.11,65426.0,41.3009,41.3886,41.2308,41.2922,65426.0
2020-09-14 12:40:00,47.11,47.24,46.96,47.17,65755.0,41.2922,41.4061,41.1607,41.3448,65755.0
2020-09-14 12:50:00,47.17,47.27,47.09,47.22,60605.0,41.3448,41.4324,41.2746,41.3886,60605.0
2020-09-14 13:00:00,47.22,47.4,47.21,47.33,54057.0,41.3886,41.5463,41.3798,41.485,54057.0
2020-09-14 13:10:00,47.33,47.4,47.26,47.33,135519.0,41.485,41.5463,41.4236,41.485,135519.0
2020-09-14 13:20:00,47.33,47.41,47.32,47.39,48856.0,41.485,41.5551,41.4762,41.5376,48856.0
2020-09-14 13:30:00,47.4,47.5,47.26,47.26,47481.0,41.5463,41.634,41.4236,41.4236,47481.0
2020-09-14 13:40:00,47.27,47.31,47.13,47.13,46677.0,41.4324,41.4675,41.3097,41.3097,46677.0
2020-09-14 13:50:00,47.13,47.19,47.09,47.09,46014.0,41.3097,41.3623,41.2746,41.2746,46014.0
2020-09-14 14:00:00,47.1,47.13,47.03,47.03,50112.0,41.2834,41.3097,41.222,41.222,50112.0
2020-09-14 14:10:00,47.04,47.06,47.0,47.01,56080.0,41.2308,41.2483,41.1957,41.2045,56080.0
2020-09-14 14:20:00,47.02,47.23,47.0,47.15,129698.0,41.2133,41.3973,41.1957,41.3272,129698.0
2020-09-14 14:30:00,47.16,47.18,47.05,47.08,49268.0,41.336,41.3535,41.2396,41.2659,49268.0
2020-09-14 14:40:00,47.09,47.17,47.02,47.05,47467.0,41.2746,41.3448,41.2133,41.2396,47467.0
2020-09-14 14:50:00,47.04,47.3,47.03,47.1,113764.0,41.2308,41.4587,41.222,41.2834,113764.0
2020-09-14 15:00:00,47.1,47.29,47.08,47.14,52453.0,41.2834,41.4499,41.2659,41.3185,52453.0
2020-09-14 15:10:00,47.14,47.14,47.0,47.04,99761.0,41.3185,41.3185,41.1957,41.2308,99761.0
2020-09-14 15:20:00,47.04,47.1,46.95,47.05,78234.0,41.2308,41.2834,41.1519,41.2396,78234.0
2020-09-14 15:30:00,47.06,47.2,47.05,47.18,99897.0,41.2483,41.371,41.2396,41.3535,99897.0
2020-09-14 15:40:00,47.18,47.3,47.15,47.19,157720.0,41.3535,41.4587,41.3272,41.3623,157720.0
2020-09-14 15:50:00,47.17,47.18,47.02,47.03,352978.0,41.3448,41.3535,41.2133,41.222,352978.0
2020-09-15 09:30:00,47.44,47.66,47.33,47.66,85755.0,41.5814,41.7742,41.485,41.7742,85755.0
2020-09-15 09:40:00,47.63,47.77,47.47,47.53,94181.0,41.7479,41.8707,41.6077,41.6603,94181.0
2020-09-15 09:50:00,47.55,47.6,47.31,47.38,50750.0,41.6778,41.7216,41.4675,41.5288,50750.0
2020-09-15 10:00:00,47.38,47.38,46.94,47.02,57149.0,41.5288,41.5288,41.1432,41.2133,57149.0
2020-09-15 10:10:00,47.03,47.12,46.93,47.01,37195.0,41.222,41.3009,41.1344,41.2045,37195.0
2020-09-15 10:20:00,47.01,47.13,47.0,47.03,25234.0,41.2045,41.3097,41.1957,41.222,25234.0
2020-09-15 10:30:00,47.06,47.34,46.93,47.34,58722.0,41.2483,41.4938,41.1344,41.4938,58722.0
2020-09-15 10:40:00,47.34,47.48,47.29,47.46,54975.0,41.4938,41.6165,41.4499,41.5989,54975.0
2020-09-15 10:50:00,47.46,47.46,47.3,47.33,34819.0,41.5989,41.5989,41.4587,41.485,34819.0
2020-09-15 11:00:00,47.32,47.38,47.25,47.25,24952.0,41.4762,41.5288,41.4149,41.4149,24952.0
2020-09-15 11:10:00,47.27,47.28,47.1,47.22,38537.0,41.4324,41.4412,41.2834,41.3886,38537.0
2020-09-15 11:20:00,47.22,47.28,47.18,47.27,25324.0,41.3886,41.4412,41.3535,41.4324,25324.0
2020-09-15 11:30:00,47.26,47.29,47.19,47.29,30565.0,41.4236,41.4499,41.3623,41.4499,30565.0
2020-09-15 11:40:00,47.29,47.37,47.24,47.26,30808.0,41.4499,41.5201,41.4061,41.4236,30808.0
2020-09-15 11:50:00,47.26,47.26,47.13,47.13,30924.0,41.4236,41.4236,41.3097,41.3097,30924.0
2020-09-15 12:00:00,47.13,47.18,47.0,47.03,46717.0,41.3097,41.3535,41.1957,41.222,46717.0
2020-09-15 12:10:00,47.03,47.03,46.91,47.01,37285.0,41.222,41.222,41.1169,41.2045,37285.0
2020-09-15 12:20:00,47.02,47.16,47.01,47.07,26177.0,41.2133,41.336,41.2045,41.2571,26177.0
2020-09-15 12:30:00,47.06,47.25,47.06,47.25,16715.0,41.2483,41.4149,41.2483,41.4149,16715.0
2020-09-15 12:40:00,47.24,47.3,47.2,47.26,13363.0,41.4061,41.4587,41.371,41.4236,13363.0
2020-09-15 12:50:00,47.23,47.25,47.16,47.21,10372.0,41.3973,41.4149,41.336,41.3798,10372.0
2020-09-15 13:00:00,47.21,47.32,47.17,47.32,14939.0,41.3798,41.4762,41.3448,41.4762,14939.0
2020-09-15 13:10:00,47.32,47.35,47.29,47.34,11994.0,41.4762,41.5025,41.4499,41.4938,11994.0
2020-09-15 13:20:00,47.34,47.36,47.27,47.29,18336.0,41.4938,41.5113,41.4324,41.4499,18336.0
2020-09-15 13:30:00,47.3,47.31,47.17,47.2,16802.0,41.4587,41.4675,41.3448,41.371,16802.0
2020-09-15 13:40:00,47.21,47.22,47.15,47.22,28997.0,41.3798,41.3886,41.3272,41.3886,28997.0
2020-09-15 13:50:00,47.22,47.23,47.16,47.16,12795.0,41.3886,41.3973,41.336,41.336,12795.0
2020-09-15 14:00:00,47.16,47.29,47.14,47.28,21843.0,41.336,41.4499,41.3185,41.4412,21843.0
2020-09-15 14:10:00,47.28,47.28,47.17,47.19,12944.0,41.4412,41.4412,41.3448,41.3623,12944.0
2020-09-15 14:20:00,47.19,47.22,47.08,47.15,38428.0,41.3623,41.3886,41.2659,41.3272,38428.0
2020-09-15 14:30:00,47.14,47.14,47.01,47.03,13673.0,41.3185,41.3185,41.2045,41.222,13673.0
2020-09-15 14:40:00,47.03,47.1,47.01,47.04,13889.0,41.222,41.2834,41.2045,41.2308,13889.0
2020-09-15 14:50:00,47.03,47.04,46.97,46.99,15675.0,41.222,41.2308,41.1694,41.187,15675.0
2020-09-15 15:00:00,46.99,47.0,46.82,46.84,47621.0,41.187,41.1957,41.038,41.0555,47621.0
2020-09-15 15:10:00,46.83,46.86,46.74,46.8,33773.0,41.0467,41.073,40.9679,41.0204,33773.0
2020-09-15 15:20:00,46.8,46.81,46.67,46.7,41229.0,41.0204,41.0292,40.9065,40.9328,41229.0
2020-09-15 15:30:00,46.69,46.71,46.59,46.63,52103.0,40.924,40.9416,40.8364,40.8714,52103.0
2020-09-15 15:40:00,46.63,46.7,46.59,46.66,74926.0,40.8714,40.9328,40.8364,40.8977,74926.0
2020-09-15 15:50:00,46.66,46.7,46.53,46.55,273011.0,40.8977,40.9328,40.7838,40.8013,273011.0
2020-09-16 09:30:00,46.74,46.94,46.7,46.82,54984.0,40.9679,41.1432,40.9328,41.038,54984.0
2020-09-16 09:40:00,46.81,47.12,46.75,47.09,23921.0,41.0292,41.3009,40.9766,41.2746,23921.0
2020-09-16 09:50:00,47.08,47.27,46.89,46.99,31430.0,41.2659,41.4324,41.0993,41.187,31430.0
2020-09-16 10:00:00,46.98,47.15,46.96,47.09,15808.0,41.1782,41.3272,41.1607,41.2746,15808.0
2020-09-16 10:10:00,47.1,47.15,46.89,46.95,407505.0,41.2834,41.3272,41.0993,41.1519,407505.0
2020-09-16 10:20:00,46.94,47.09,46.91,47.0,59050.0,41.1432,41.2746,41.1169,41.1957,59050.0
2020-09-16 10:30:00,47.0,47.3,46.98,47.3,95672.0,41.1957,41.4587,41.1782,41.4587,95672.0
2020-09-16 10:40:00,47.29,47.44,47.27,47.34,34774.0,41.4499,41.5814,41.4324,41.4938,34774.0
2020-09-16 10:50:00,47.37,47.48,47.33,47.44,54046.0,41.5201,41.6165,41.485,41.5814,54046.0
2020-09-16 11:00:00,47.44,47.65,47.44,47.62,37483.0,41.5814,41.7655,41.5814,41.7392,37483.0
2020-09-16 11:10:00,47.61,47.67,47.53,47.54,29732.0,41.7304,41.783,41.6603,41.6691,29732.0
2020-09-16 11:20:00,47.54,47.54,47.38,47.41,139885.0,41.6691,41.6691,41.5288,41.5551,139885.0
2020-09-16 11:30:00,47.4,47.59,47.38,47.48,62223.0,41.5463,41.7129,41.5288,41.6165,62223.0
2020-09-16 11:40:00,47.49,47.6,47.49,47.55,138445.0,41.6252,41.7216,41.6252,41.6778,138445.0
2020-09-16 11:50:00,47.55,47.7,47.48,47.49,228540.0,41.6778,41.8093,41.6165,41.6252,228540.0
2020-09-16 12:00:00,47.5,47.54,47.37,47.39,131079.0,41.634,41.6691,41.5201,41.5376,131079.0
2020-09-16 12:10:00,47.39,47.44,47.35,47.44,60874.0,41.5376,41.5814,41.5025,41.5814,60874.0
2020-09-16 12:20:00,47.47,47.54,47.43,47.47,35423.0,41.6077,41.6691,41.5726,41.6077,35423.0
2020-09-16 12:30:00,47.47,47.54,47.43,47.48,86613.0,41.6077,41.6691,41.5726,41.6165,86613.0
2020-09-16 12:40:00,47.46,47.56,47.46,47.5,53585.0,41.5989,41.6866,41.5989,41.634,53585.0
2020-09-16 12:50:00,47.48,47.48,47.38,47.4,53754.0,41.6165,41.6165,41.5288,41.5463,53754.0
2020-09-16 13:00:00,47.39,47.45,47.33,47.33,67571.0,41.5376,41.5902,41.485,41.485,67571.0
2020-09-16 13:10:00,47.33,47.4,47.3,47.37,21409.0,41.485,41.5463,41.4587,41.5201,21409.0
2020-09-16 13:20:00,47.38,47.38,47.31,47.35,20885.0,41.5288,41.5288,41.4675,41.5025,20885.0
2020-09-16 13:30:00,47.35,47.37,47.28,47.32,24108.0,41.5025,41.5201,41.4412,41.4762,24108.0
2020-09-16 13:40:00,47.31,47.41,47.3,47.4,12923.0,41.4675,41.5551,41.4587,41.5463,12923.0
2020-09-16 13:50:00,47.4,47.45,47.38,47.44,16437.0,41.5463,41.5902,41.5288,41.5814,16437.0
2020-09-16 14:00:00,47.42,47.58,47.41,47.49,39576.0,41.5639,41.7041,41.5551,41.6252,39576.0
2020-09-16 14:10:00,47.49,47.59,47.47,47.58,49943.0,41.6252,41.7129,41.6077,41.7041,49943.0
2020-09-16 14:20:00,47.58,47.66,47.54,47.58,47121.0,41.7041,41.7742,41.6691,41.7041,47121.0
2020-09-16 14:30:00,47.58,47.64,47.56,47.62,168379.0,41.7041,41.7567,41.6866,41.7392,168379.0
2020-09-16 14:40:00,47.63,47.65,47.58,47.64,50411.0,41.7479,41.7655,41.7041,41.7567,50411.0
2020-09-16 14:50:00,47.64,47.64,47.47,47.55,34601.0,41.7567,41.7567,41.6077,41.6778,34601.0
2020-09-16 15:00:00,47.54,47.59,47.44,47.44,21879.0,41.6691,41.7129,41.5814,41.5814,21879.0
2020-09-16 15:10:00,47.44,47.44,47.18,47.29,28446.0,41.5814,41.5814,41.3535,41.4499,28446.0
2020-09-16 15:20:00,47.29,47.35,47.21,47.21,50672.0,41.4499,41.5025,41.3798,41.3798,50672.0
2020-09-16 15:30:00,47.2,47.24,47.08,47.1,69131.0,41.371,41.4061,41.2659,41.2834,69131.0
2020-09-16 15:40:00,47.09,47.33,47.04,47.28,213538.0,41.2746,41.485,41.2308,41.4412,213538.0
2020-09-16 15:50:00,47.28,47.3,47.13,47.22,218518.0,41.4412,41.4587,41.3097,41.3886,218518.0
2020-09-17 09:30:00,46.7,46.77,45.89,46.06,130671.0,40.9328,40.9941,40.2228,40.3718,130671.0
2020-09-17 09:40:00,46.06,46.46,46.04,46.35,74157.0,40.3718,40.7224,40.3543,40.626,74157.0
2020-09-17 09:50:00,46.34,46.71,46.26,46.63,64704.0,40.6173,40.9416,40.5471,40.8714,64704.0
2020-09-17 10:00:00,46.63,47.0,46.57,47.0,107206.0,40.8714,41.1957,40.8188,41.1957,107206.0
2020-09-17 10:10:00,46.98,47.29,46.98,47.21,119884.0,41.1782,41.4499,41.1782,41.3798,119884.0
2020-09-17 10:20:00,47.24,47.35,46.97,47.14,128219.0,41.4061,41.5025,41.1694,41.3185,128219.0
2020-09-17 10:30:00,47.13,47.28,47.06,47.07,62901.0,41.3097,41.4412,41.2483,41.2571,62901.0
2020-09-17 10:40:00,47.09,47.24,47.01,47.16,128526.0,41.2746,41.4061,41.2045,41.336,128526.0
2020-09-17 10:50:00,47.16,47.29,46.93,46.96,65135.0,41.336,41.4499,41.1344,41.1607,65135.0
2020-09-17 11:00:00,46.96,47.15,46.96,47.05,65211.0,41.1607,41.3272,41.1607,41.2396,65211.0
2020-09-17 11:10:00,47.04,47.13,47.01,47.12,65650.0,41.2308,41.3097,41.2045,41.3009,65650.0
2020-09-17 11:20:00,47.13,47.23,47.11,47.13,26399.0,41.3097,41.3973,41.2922,41.3097,26399.0
2020-09-17 11:30:00,47.12,47.14,46.97,46.97,22400.0,41.3009,41.3185,41.1694,41.1694,22400.0
2020-09-17 11:40:00,46.98,47.0,46.82,46.99,155811.0,41.1782,41.1957,41.038,41.187,155811.0
2020-09-17 11:50:00,46.98,47.04,46.84,46.93,79657.0,41.1782,41.2308,41.0555,41.1344,79657.0
2020-09-17 12:00:00,46.92,46.99,46.75,46.78,32531.0,41.1256,41.187,40.9766,41.0029,32531.0
2020-09-17 12:10:00,46.79,46.79,46.63,46.67,26621.0,41.0117,41.0117,40.8714,40.9065,26621.0
2020-09-17 12:20:00,46.69,46.83,46.69,46.83,25466.0,40.924,41.0467,40.924,41.0467,25466.0
2020-09-17 12:30:00,46.83,47.0,46.79,46.87,75243.0,41.0467,41.1957,41.0117,41.0818,75243.0
2020-09-17 12:40:00,46.89,46.97,46.87,46.95,95009.0,41.0993,41.1694,41.0818,41.1519,95009.0
2020-09-17 12:50:00,46.94,47.18,46.93,47.03,75128.0,41.1432,41.3535,41.1344,41.222,75128.0
2020-09-17 13:00:00,47.02,47.14,46.96,46.96,52077.0,41.2133,41.3185,41.1607,41.1607,52077.0
2020-09-17 13:10:00,46.96,47.08,46.94,46.94,53950.0,41.1607,41.2659,41.1432,41.1432,53950.0
2020-09-17 13:20:00,46.94,46.97,46.84,46.91,57343.0,41.1432,41.1694,41.0555,41.1169,57343.0
2020-09-17 13:30:00,46.9,47.12,46.87,47.12,69625.0,41.1081,41.3009,41.0818,41.3009,69625.0
2020-09-17 13:40:00,47.13,47.15,47.07,47.15,13657.0,41.3097,41.3272,41.2571,41.3272,13657.0
2020-09-17 13:50:00,47.13,47.19,47.11,47.17,15561.0,41.3097,41.3623,41.2922,41.3448,15561.0
2020-09-17 14:00:00,47.18,47.28,47.14,47.17,17426.0,41.3535,41.4412,41.3185,41.3448,17426.0
2020-09-17 14:10:00,47.17,47.22,47.14,47.14,19600.0,41.3448,41.3886,41.3185,41.3185,19600.0
2020-09-17 14:20:00,47.14,47.18,47.04,47.04,14896.0,41.3185,41.3535,41.2308,41.2308,14896.0
2020-09-17 14:30:00,47.03,47.09,46.9,46.99,140493.0,41.222,41.2746,41.1081,41.187,140493.0
2020-09-17 14:40:00,46.98,47.17,46.95,47.08,47504.0,41.1782,41.3448,41.1519,41.2659,47504.0
2020-09-17 14:50:00,47.1,47.23,47.03,47.16,72034.0,41.2834,41.3973,41.222,41.336,72034.0
2020-09-17 15:00:00,47.16,47.19,46.99,47.11,75624.0,41.336,41.3623,41.187,41.2922,75624.0
2020-09-17 15:10:00,47.12,47.26,47.12,47.17,43966.0,41.3009,41.4236,41.3009,41.3448,43966.0
2020-09-17 15:20:00,47.18,47.23,47.07,47.13,106097.0,41.3535,41.3973,41.2571,41.3097,106097.0
2020-09-17 15:30:00,47.12,47.36,47.12,47.32,71632.0,41.3009,41.5113,41.3009,41.4762,71632.0
2020-09-17 15:40:00,47.32,47.35,47.16,47.28,70392.0,41.4762,41.5025,41.336,41.4412,70392.0
2020-09-17 15:50:00,47.28,47.36,47.14,47.3,255304.0,41.4412,41.5113,41.3185,41.4587,255304.0
2020-09-18 09:30:00,47.3,47.86,47.23,47.54,388907.0,41.4587,41.9495,41.3973,41.6691,388907.0
2020-09-18 09:40:00,47.55,47.88,47.53,47.74,99430.0,41.6778,41.9671,41.6603,41.8444,99430.0
2020-09-18 09:50:00,47.75,47.77,47.57,47.71,48185.0,41.8531,41.8707,41.6954,41.8181,48185.0
2020-09-18 10:00:00,47.71,47.84,47.7,47.83,66198.0,41.8181,41.932,41.8093,41.9232,66198.0
2020-09-18 10:10:00,47.8,48.07,47.78,48.03,66685.0,41.8969,42.1336,41.8794,42.0985,66685.0
2020-09-18 10:20:00,48.04,48.26,48.03,48.23,56478.0,42.1073,42.3001,42.0985,42.2738,56478.0
2020-09-18 10:30:00,48.23,48.23,48.01,48.05,28901.0,42.2738,42.2738,42.081,42.1161,28901.0
2020-09-18 10:40:00,48.05,48.06,47.72,47.82,28714.0,42.1161,42.1248,41.8268,41.9145,28714.0
2020-09-18 10:50:00,47.83,47.87,47.71,47.71,22684.0,41.9232,41.9583,41.8181,41.8181,22684.0
2020-09-18 11:00:00,47.72,47.78,47.68,47.72,22396.0,41.8268,41.8794,41.7918,41.8268,22396.0
2020-09-18 11:10:00,47.75,47.86,47.73,47.83,25360.0,41.8531,41.9495,41.8356,41.9232,25360.0
2020-09-18 11:20:00,47.82,47.9,47.81,47.89,28072.0,41.9145,41.9846,41.9057,41.9758,28072.0
2020-09-18 11:30:00,47.9,48.1,47.86,48.1,51985.0,41.9846,42.1599,41.9495,42.1599,51985.0
2020-09-18 11:40:00,48.11,48.31,48.03,48.3,65083.0,42.1687,42.344,42.0985,42.3352,65083.0
2020-09-18 11:50:00,48.3,48.32,48.08,48.08,58185.0,42.3352,42.3527,42.1424,42.1424,58185.0
2020-09-18 12:00:00,48.08,48.21,48.03,48.12,95900.0,42.1424,42.2563,42.0985,42.1774,95900.0
2020-09-18 12:10:00,48.13,48.18,48.08,48.09,37816.0,42.1862,42.23,42.1424,42.1511,37816.0
2020-09-18 12:20:00,48.09,48.29,47.96,48.28,85091.0,42.1511,42.3264,42.0372,42.3177,85091.0
2020-09-18 12:30:00,48.28,48.31,48.16,48.3,52312.0,42.3177,42.344,42.2125,42.3352,52312.0
2020-09-18 12:40:00,48.29,48.33,48.11,48.13,54611.0,42.3264,42.3615,42.1687,42.1862,54611.0
2020-09-18 12:50:00,48.12,48.17,48.05,48.07,32752.0,42.1774,42.2213,42.1161,42.1336,32752.0
2020-09-18 13:00:00,48.07,48.09,47.95,48.05,28812.0,42.1336,42.1511,42.0284,42.1161,28812.0
2020-09-18 13:10:00,48.05,48.14,47.94,48.0,37355.0,42.1161,42.195,42.0197,42.0722,37355.0
2020-09-18 13:20:00,47.98,47.99,47.77,47.77,38264.0,42.0547,42.0635,41.8707,41.8707,38264.0
2020-09-18 13:30:00,47.76,47.76,47.54,47.64,56135.0,41.8619,41.8619,41.6691,41.7567,56135.0
2020-09-18 13:40:00,47.66,47.67,47.56,47.58,30202.0,41.7742,41.783,41.6866,41.7041,30202.0
2020-09-18 13:50:00,47.57,47.6,47.52,47.57,18617.0,41.6954,41.7216,41.6515,41.6954,18617.0
2020-09-18 14:00:00,47.57,47.59,47.48,47.55,24853.0,41.6954,41.7129,41.6165,41.6778,24853.0
2020-09-18 14:10:00,47.55,47.6,47.49,47.55,27371.0,41.6778,41.7216,41.6252,41.6778,27371.0
2020-09-18 14:20:00,47.56,47.69,47.56,47.64,36051.0,41.6866,41.8005,41.6866,41.7567,36051.0
2020-09-18 14:30:00,47.64,47.68,47.59,47.61,21147.0,41.7567,41.7918,41.7129,41.7304,21147.0
2020-09-18 14:40:00,47.61,47.66,47.56,47.62,21768.0,41.7304,41.7742,41.6866,41.7392,21768.0
2020-09-18 14:50:00,47.61,47.64,47.55,47.64,22100.0,41.7304,41.7567,41.6778,41.7567,22100.0
2020-09-18 15:00:00,47.65,47.72,47.64,47.68,20616.0,41.7655,41.8268,41.7567,41.7918,20616.0
2020-09-18 15:10:00,47.68,47.75,47.66,47.75,24184.0,41.7918,41.8531,41.7742,41.8531,24184.0
2020-09-18 15:20:00,47.76,47.8,47.69,47.8,38861.0,41.8619,41.8969,41.8005,41.8969,38861.0
2020-09-18 15:30:00,47.8,47.9,47.71,47.74,121047.0,41.8969,41.9846,41.8181,41.8444,121047.0
2020-09-18 15:40:00,47.75,47.79,47.62,47.69,109273.0,41.8531,41.8882,41.7392,41.8005,109273.0
2020-09-18 15:50:00,47.68,47.83,47.63,47.67,204219.0,41.7918,41.9232,41.7479,41.783,204219.0
2020-09-21 09:30:00,47.03,47.25,46.48,46.66,84005.0,41.222,41.4149,40.74,40.8977,84005.0
2020-09-21 09:40:00,46.62,46.87,46.49,46.7,43083.0,40.8627,41.0818,40.7487,40.9328,43083.0
2020-09-21 09:50:00,46.71,47.01,46.56,47.01,43098.0,40.9416,41.2045,40.8101,41.2045,43098.0
2020-09-21 10:00:00,47.0,47.17,46.74,46.97,55957.0,41.1957,41.3448,40.9679,41.1694,55957.0
2020-09-21 10:10:00,46.96,47.02,46.84,46.97,26242.0,41.1607,41.2133,41.0555,41.1694,26242.0
2020-09-21 10:20:00,46.95,47.27,46.86,47.2,41894.0,41.1519,41.4324,41.073,41.371,41894.0
2020-09-21 10:30:00,47.25,47.31,47.04,47.06,37869.0,41.4149,41.4675,41.2308,41.2483,37869.0
2020-09-21 10:40:00,47.05,47.28,47.01,47.27,27278.0,41.2396,41.4412,41.2045,41.4324,27278.0
2020-09-21 10:50:00,47.31,47.32,47.15,47.16,19777.0,41.4675,41.4762,41.3272,41.336,19777.0
2020-09-21 11:00:00,47.17,47.36,47.16,47.29,52763.0,41.3448,41.5113,41.336,41.4499,52763.0
2020-09-21 11:10:00,47.32,47.33,47.13,47.18,31156.0,41.4762,41.485,41.3097,41.3535,31156.0
2020-09-21 11:20:00,47.16,47.22,47.11,47.16,19448.0,41.336,41.3886,41.2922,41.336,19448.0
2020-09-21 11:30:00,47.15,47.21,47.09,47.17,20272.0,41.3272,41.3798,41.2746,41.3448,20272.0
2020-09-21 11:40:00,47.19,47.26,47.04,47.06,23089.0,41.3623,41.4236,41.2308,41.2483,23089.0
2020-09-21 11:50:00,47.05,47.07,46.95,46.97,15561.0,41.2396,41.2571,41.1519,41.1694,15561.0
2020-09-21 12:00:00,46.96,47.02,46.91,47.0,23195.0,41.1607,41.2133,41.1169,41.1957,23195.0
2020-09-21 12:10:00,46.95,46.96,46.79,46.91,29195.0,41.1519,41.1607,41.0117,41.1169,29195.0
2020-09-21 12:20:00,46.94,47.03,46.9,46.94,19309.0,41.1432,41.222,41.1081,41.1432,19309.0
2020-09-21 12:30:00,46.95,46.95,46.78,46.86,20304.0,41.1519,41.1519,41.0029,41.073,20304.0
2020-09-21 12:40:00,46.85,46.92,46.72,46.8,19676.0,41.0643,41.1256,40.9503,41.0204,19676.0
2020-09-21 12:50:00,46.79,46.79,46.6,46.68,32241.0,41.0117,41.0117,40.8451,40.9153,32241.0
2020-09-21 13:00:00,46.69,46.73,46.64,46.72,29632.0,40.924,40.9591,40.8802,40.9503,29632.0
2020-09-21 13:10:00,46.72,46.75,46.66,46.69,17481.0,40.9503,40.9766,40.8977,40.924,17481.0
2020-09-21 13:20:00,46.69,46.94,46.69,46.94,25115.0,40.924,41.1432,40.924,41.1432,25115.0
2020-09-21 13:30:00,46.93,46.94,46.84,46.89,37137.0,41.1344,41.1432,41.0555,41.0993,37137.0
2020-09-21 13:40:00,46.9,46.91,46.78,46.79,21898.0,41.1081,41.1169,41.0029,41.0117,21898.0
2020-09-21 13:50:00,46.77,46.8,46.61,46.66,27712.0,40.9941,41.0204,40.8539,40.8977,27712.0
2020-09-21 14:00:00,46.65,46.67,46.6,46.62,22853.0,40.889,40.9065,40.8451,40.8627,22853.0
2020-09-21 14:10:00,46.65,46.69,46.6,46.62,25511.0,40.889,40.924,40.8451,40.8627,25511.0
2020-09-21 14:20:00,46.62,46.69,46.58,46.59,18346.0,40.8627,40.924,40.8276,40.8364,18346.0
2020-09-21 14:30:00,46.58,46.59,46.5,46.53,18143.0,40.8276,40.8364,40.7575,40.7838,18143.0
2020-09-21 14:40:00,46.54,46.58,46.5,46.54,22779.0,40.7926,40.8276,40.7575,40.7926,22779.0
2020-09-21 14:50:00,46.54,46.69,46.52,46.68,17765.0,40.7926,40.924,40.775,40.9153,17765.0
2020-09-21 15:00:00,46.69,46.84,46.67,46.81,26587.0,40.924,41.0555,40.9065,41.0292,26587.0
2020-09-21 15:10:00,46.82,46.92,46.82,46.88,30727.0,41.038,41.1256,41.038,41.0906,30727.0
2020-09-21 15:20:00,46.88,46.98,46.88,46.94,45231.0,41.0906,41.1782,41.0906,41.1432,45231.0
2020-09-21 15:30:00,46.95,46.98,46.84,46.95,49282.0,41.1519,41.1782,41.0555,41.1519,49282.0
2020-09-21 15:40:00,46.95,46.98,46.89,46.95,53645.0,41.1519,41.1782,41.0993,41.1519,53645.0
2020-09-21 15:50:00,46.96,47.16,46.96,47.11,197490.0,41.1607,41.336,41.1607,41.2922,197490.0
2020-09-22 09:30:00,47.1,47.5,46.91,47.47,58412.0,41.2834,41.634,41.1169,41.6077,58412.0
2020-09-22 09:40:00,47.47,47.53,47.04,47.05,25426.0,41.6077,41.6603,41.2308,41.2396,25426.0
2020-09-22 09:50:00,47.04,47.17,46.96,46.96,30231.0,41.2308,41.3448,41.1607,41.1607,30231.0
2020-09-22 10:00:00,46.94,47.07,46.83,47.02,27134.0,41.1432,41.2571,41.0467,41.2133,27134.0
2020-09-22 10:10:00,47.0,47.04,46.87,47.01,28980.0,41.1957,41.2308,41.0818,41.2045,28980.0
2020-09-22 10:20:00,47.01,47.06,46.88,47.01,19727.0,41.2045,41.2483,41.0906,41.2045,19727.0
2020-09-22 10:30:00,46.99,47.0,46.88,46.96,17259.0,41.187,41.1957,41.0906,41.1607,17259.0
2020-09-22 10:40:00,46.98,47.02,46.91,46.95,33240.0,41.1782,41.2133,41.1169,41.1519,33240.0
2020-09-22 10:50:00,46.96,47.11,46.91,46.94,32908.0,41.1607,41.2922,41.1169,41.1432,32908.0
2020-09-22 11:00:00,46.94,47.01,46.86,46.94,39850.0,41.1432,41.2045,41.073,41.1432,39850.0
2020-09-22 11:10:00,46.95,47.11,46.95,47.07,28127.0,41.1519,41.2922,41.1519,41.2571,28127.0
2020-09-22 11:20:00,47.05,47.17,47.04,47.15,35231.0,41.2396,41.3448,41.2308,41.3272,35231.0
2020-09-22 11:30:00,47.17,47.31,47.11,47.28,40459.0,41.3448,41.4675,41.2922,41.4412,40459.0
2020-09-22 11:40:00,47.28,47.4,47.26,47.29,43245.0,41.4412,41.5463,41.4236,41.4499,43245.0
2020-09-22 11:50:00,47.29,47.32,47.25,47.27,17212.0,41.4499,41.4762,41.4149,41.4324,17212.0
2020-09-22 12:00:00,47.28,47.29,47.12,47.12,21305.0,41.4412,41.4499,41.3009,41.3009,21305.0
2020-09-22 12:10:00,47.13,47.13,47.08,47.09,15810.0,41.3097,41.3097,41.2659,41.2746,15810.0
2020-09-22 12:20:00,47.09,47.18,47.06,47.18,25903.0,41.2746,41.3535,41.2483,41.3535,25903.0
2020-09-22 12:30:00,47.18,47.19,47.11,47.19,13756.0,41.3535,41.3623,41.2922,41.3623,13756.0
2020-09-22 12:40:00,47.19,47.19,47.09,47.11,15328.0,41.3623,41.3623,41.2746,41.2922,15328.0
2020-09-22 12:50:00,47.1,47.14,47.02,47.1,41109.0,41.2834,41.3185,41.2133,41.2834,41109.0
2020-09-22 13:00:00,47.1,47.15,47.05,47.14,36739.0,41.2834,41.3272,41.2396,41.3185,36739.0
2020-09-22 13:10:00,47.12,47.2,47.1,47.15,20879.0,41.3009,41.371,41.2834,41.3272,20879.0
2020-09-22 13:20:00,47.15,47.24,47.15,47.22,24014.0,41.3272,41.4061,41.3272,41.3886,24014.0
2020-09-22 13:30:00,47.22,47.34,47.22,47.28,61195.0,41.3886,41.4938,41.3886,41.4412,61195.0
2020-09-22 13:40:00,47.28,47.35,47.22,47.34,14842.0,41.4412,41.5025,41.3886,41.4938,14842.0
2020-09-22 13:50:00,47.35,47.35,47.27,47.32,19516.0,41.5025,41.5025,41.4324,41.4762,19516.0
2020-09-22 14:00:00,47.33,47.45,47.33,47.39,19076.0,41.485,41.5902,41.485,41.5376,19076.0
2020-09-22 14:10:00,47.38,47.39,47.34,47.38,21627.0,41.5288,41.5376,41.4938,41.5288,21627.0
2020-09-22 14:20:00,47.37,47.38,47.29,47.32,17448.0,41.5201,41.5288,41.4499,41.4762,17448.0
2020-09-22 14:30:00,47.34,47.37,47.32,47.34,21995.0,41.4938,41.5201,41.4762,41.4938,21995.0
2020-09-22 14:40:00,47.34,47.48,47.33,47.42,22688.0,41.4938,41.6165,41.485,41.5639,22688.0
2020-09-22 14:50:00,47.41,47.42,47.37,47.38,23192.0,41.5551,41.5639,41.5201,41.5288,23192.0
2020-09-22 15:00:00,47.38,47.38,47.32,47.33,22320.0,41.5288,41.5288,41.4762,41.485,22320.0
2020-09-22 15:10:00,47.34,47.35,47.21,47.29,30345.0,41.4938,41.5025,41.3798,41.4499,30345.0
2020-09-22 15:20:00,47.29,47.34,47.23,47.27,28089.0,41.4499,41.4938,41.3973,41.4324,28089.0
2020-09-22 15:30:00,47.27,47.28,47.19,47.23,44791.0,41.4324,41.4412,41.3623,41.3973,44791.0
2020-09-22 15:40:00,47.22,47.31,47.19,47.31,49907.0,41.3886,41.4675,41.3623,41.4675,49907.0
2020-09-22 15:50:00,47.32,47.32,47.07,47.07,207322.0,41.4762,41.4762,41.2571,41.2571,207322.0
2020-09-23 09:30:00,47.2,47.21,46.95,47.06,36922.0,41.371,41.3798,41.1519,41.2483,36922.0
2020-09-23 09:40:00,47.09,47.21,46.92,47.04,31608.0,41.2746,41.3798,41.1256,41.2308,31608.0
2020-09-23 09:50:00,47.04,47.06,46.84,46.94,24905.0,41.2308,41.2483,41.0555,41.1432,24905.0
2020-09-23 10:00:00,46.94,46.95,46.85,46.88,25125.0,41.1432,41.1519,41.0643,41.0906,25125.0
2020-09-23 10:10:00,46.87,46.89,46.75,46.8,39372.0,41.0818,41.0993,40.9766,41.0204,39372.0
2020-09-23 10:20:00,46.81,46.87,46.71,46.73,20903.0,41.0292,41.0818,40.9416,40.9591,20903.0
2020-09-23 10:30:00,46.73,46.75,46.51,46.56,25877.0,40.9591,40.9766,40.7663,40.8101,25877.0
2020-09-23 10:40:00,46.55,46.75,46.54,46.74,39354.0,40.8013,40.9766,40.7926,40.9679,39354.0
2020-09-23 10:50:00,46.74,46.86,46.67,46.8,36220.0,40.9679,41.073,40.9065,41.0204,36220.0
2020-09-23 11:00:00,46.8,46.9,46.77,46.89,35756.0,41.0204,41.1081,40.9941,41.0993,35756.0
2020-09-23 11:10:00,46.91,46.94,46.76,46.82,43059.0,41.1169,41.1432,40.9854,41.038,43059.0
2020-09-23 11:20:00,46.82,46.83,46.63,46.65,27607.0,41.038,41.0467,40.8714,40.889,27607.0
2020-09-23 11:30:00,46.66,46.7,46.58,46.64,35034.0,40.8977,40.9328,40.8276,40.8802,35034.0
2020-09-23 11:40:00,46.66,46.74,46.62,46.64,63485.0,40.8977,40.9679,40.8627,40.8802,63485.0
2020-09-23 11:50:00,46.63,46.63,46.43,46.48,34580.0,40.8714,40.8714,40.6961,40.74,34580.0
2020-09-23 12:00:00,46.47,46.55,46.42,46.45,27599.0,40.7312,40.8013,40.6874,40.7137,27599.0
2020-09-23 12:10:00,46.46,46.57,46.4,46.55,29892.0,40.7224,40.8188,40.6698,40.8013,29892.0
2020-09-23 12:20:00,46.55,46.6,46.51,46.57,16266.0,40.8013,40.8451,40.7663,40.8188,16266.0
2020-09-23 12:30:00,46.59,46.77,46.58,46.75,25015.0,40.8364,40.9941,40.8276,40.9766,25015.0
2020-09-23 12:40:00,46.76,46.79,46.71,46.73,16596.0,40.9854,41.0117,40.9416,40.9591,16596.0
2020-09-23 12:50:00,46.71,46.76,46.68,46.72,16142.0,40.9416,40.9854,40.9153,40.9503,16142.0
2020-09-23 13:00:00,46.71,46.72,46.66,46.69,23366.0,40.9416,40.9503,40.8977,40.924,23366.0
2020-09-23 13:10:00,46.69,46.69,46.51,46.54,23470.0,40.924,40.924,40.7663,40.7926,23470.0
2020-09-23 13:20:00,46.54,46.6,46.5,46.5,31492.0,40.7926,40.8451,40.7575,40.7575,31492.0
2020-09-23 13:30:00,46.49,46.5,46.43,46.5,23963.0,40.7487,40.7575,40.6961,40.7575,23963.0
2020-09-23 13:40:00,46.49,46.5,46.34,46.35,34800.0,40.7487,40.7575,40.6173,40.626,34800.0
2020-09-23 13:50:00,46.35,46.39,46.28,46.36,17498.0,40.626,40.6611,40.5647,40.6348,17498.0
2020-09-23 14:00:00,46.35,46.4,46.28,46.29,36796.0,40.626,40.6698,40.5647,40.5734,36796.0
2020-09-23 14:10:00,46.28,46.32,46.01,46.03,32159.0,40.5647,40.5997,40.328,40.3455,32159.0
2020-09-23 14:20:00,46.03,46.06,45.88,45.92,44345.0,40.3455,40.3718,40.2141,40.2491,44345.0
2020-09-23 14:30:00,45.93,45.96,45.87,45.91,23607.0,40.2579,40.2842,40.2053,40.2404,23607.0
2020-09-23 14:40:00,45.9,45.92,45.81,45.84,24001.0,40.2316,40.2491,40.1527,40.179,24001.0
2020-09-23 14:50:00,45.85,45.95,45.71,45.75,39892.0,40.1878,40.2754,40.0651,40.1001,39892.0
2020-09-23 15:00:00,45.76,45.83,45.68,45.72,63480.0,40.1089,40.1702,40.0388,40.0738,63480.0
2020-09-23 15:10:00,45.72,45.78,45.6,45.72,42012.0,40.0738,40.1264,39.9686,40.0738,42012.0
2020-09-23 15:20:00,45.72,45.72,45.53,45.61,51321.0,40.0738,40.0738,39.9073,39.9774,51321.0
2020-09-23 15:30:00,45.6,45.63,45.52,45.57,59118.0,39.9686,39.9949,39.8985,39.9423,59118.0
2020-09-23 15:40:00,45.57,45.61,45.4,45.44,111038.0,39.9423,39.9774,39.7933,39.8284,111038.0
2020-09-23 15:50:00,45.42,45.5,45.24,45.25,316946.0,39.8109,39.881,39.6531,39.6619,316946.0
2020-09-24 09:30:00,45.5,45.76,45.36,45.44,160364.0,39.881,40.1089,39.7583,39.8284,160364.0
2020-09-24 09:40:00,45.41,45.61,45.29,45.54,83588.0,39.8021,39.9774,39.6969,39.916,83588.0
2020-09-24 09:50:00,45.55,45.84,45.47,45.48,71165.0,39.9248,40.179,39.8547,39.8635,71165.0
2020-09-24 10:00:00,45.46,46.03,45.46,45.98,95655.0,39.8459,40.3455,39.8459,40.3017,95655.0
2020-09-24 10:10:00,45.99,46.07,45.89,46.02,33891.0,40.3105,40.3806,40.2228,40.3368,33891.0
2020-09-24 10:20:00,46.0,46.16,45.92,45.92,38895.0,40.3192,40.4595,40.2491,40.2491,38895.0
2020-09-24 10:30:00,45.93,45.96,45.65,45.7,41919.0,40.2579,40.2842,40.0125,40.0563,41919.0
2020-09-24 10:40:00,45.68,45.74,45.62,45.63,72212.0,40.0388,40.0913,39.9862,39.9949,72212.0
2020-09-24 10:50:00,45.64,45.69,45.44,45.64,43119.0,40.0037,40.0475,39.8284,40.0037,43119.0
2020-09-24 11:00:00,45.64,45.66,45.28,45.31,50245.0,40.0037,40.0212,39.6882,39.7145,50245.0
2020-09-24 11:10:00,45.32,45.39,45.04,45.16,115678.0,39.7232,39.7846,39.4778,39.583,115678.0
2020-09-24 11:20:00,45.15,45.25,44.84,44.85,124093.0,39.5742,39.6619,39.3025,39.3113,124093.0
2020-09-24 11:30:00,44.85,45.54,44.65,45.54,253451.0,39.3113,39.916,39.136,39.916,253451.0
2020-09-24 11:40:00,45.54,45.77,45.54,45.58,71317.0,39.916,40.1176,39.916,39.9511,71317.0
2020-09-24 11:50:00,45.61,45.86,45.61,45.8,36501.0,39.9774,40.1965,39.9774,40.1439,36501.0
2020-09-24 12:00:00,45.8,45.94,45.77,45.93,27156.0,40.1439,40.2666,40.1176,40.2579,27156.0
2020-09-24 12:10:00,45.94,45.95,45.84,45.85,29327.0,40.2666,40.2754,40.179,40.1878,29327.0
2020-09-24 12:20:00,45.87,46.01,45.76,46.01,25296.0,40.2053,40.328,40.1089,40.328,25296.0
2020-09-24 12:30:00,46.01,46.03,45.75,45.81,41768.0,40.328,40.3455,40.1001,40.1527,41768.0
2020-09-24 12:40:00,45.81,45.88,45.76,45.83,26061.0,40.1527,40.2141,40.1089,40.1702,26061.0
2020-09-24 12:50:00,45.84,45.96,45.8,45.91,16518.0,40.179,40.2842,40.1439,40.2404,16518.0
2020-09-24 13:00:00,45.93,46.02,45.93,45.98,12401.0,40.2579,40.3368,40.2579,40.3017,12401.0
2020-09-24 13:10:00,45.98,46.18,45.98,46.08,27235.0,40.3017,40.477,40.3017,40.3894,27235.0
2020-09-24 13:20:00,46.09,46.23,46.08,46.18,17845.0,40.3981,40.5208,40.3894,40.477,17845.0
2020-09-24 13:30:00,46.18,46.22,46.11,46.19,17628.0,40.477,40.5121,40.4157,40.4858,17628.0
2020-09-24 13:40:00,46.19,46.21,46.12,46.13,22239.0,40.4858,40.5033,40.4244,40.4332,22239.0
2020-09-24 13:50:00,46.13,46.2,46.09,46.1,24339.0,40.4332,40.4945,40.3981,40.4069,24339.0
2020-09-24 14:00:00,46.12,46.19,46.07,46.18,17124.0,40.4244,40.4858,40.3806,40.477,17124.0
2020-09-24 14:10:00,46.18,46.19,45.96,45.98,25723.0,40.477,40.4858,40.2842,40.3017,25723.0
2020-09-24 14:20:00,45.98,46.0,45.9,45.96,20095.0,40.3017,40.3192,40.2316,40.2842,20095.0
2020-09-24 14:30:00,45.97,46.05,45.95,46.0,22542.0,40.2929,40.3631,40.2754,40.3192,22542.0
2020-09-24 14:40:00,46.01,46.07,45.91,45.91,28237.0,40.328,40.3806,40.2404,40.2404,28237.0
2020-09-24 14:50:00,45.91,45.94,45.72,45.72,26335.0,40.2404,40.2666,40.0738,40.0738,26335.0
2020-09-24 15:00:00,45.73,45.8,45.68,45.78,32228.0,40.0826,40.1439,40.0388,40.1264,32228.0
2020-09-24 15:10:00,45.76,45.89,45.73,45.76,32487.0,40.1089,40.2228,40.0826,40.1089,32487.0
2020-09-24 15:20:00,45.77,45.77,45.65,45.71,34579.0,40.1176,40.1176,40.0125,40.0651,34579.0
2020-09-24 15:30:00,45.71,45.83,45.64,45.83,40025.0,40.0651,40.1702,40.0037,40.1702,40025.0
2020-09-24 15:40:00,45.83,45.94,45.78,45.84,67179.0,40.1702,40.2666,40.1264,40.179,67179.0
2020-09-24 15:50:00,45.83,45.91,45.78,45.81,182273.0,40.1702,40.2404,40.1264,40.1527,182273.0
2020-09-25 09:30:00,46.7,47.14,46.28,46.9,126086.0,40.9328,41.3185,40.5647,41.1081,126086.0
2020-09-25 09:40:00,46.89,47.07,46.5,46.58,43991.0,41.0993,41.2571,40.7575,40.8276,43991.0
2020-09-25 09:50:00,46.6,46.8,46.5,46.73,28826.0,40.8451,41.0204,40.7575,40.9591,28826.0
2020-09-25 10:00:00,46.74,46.88,46.69,46.85,50201.0,40.9679,41.0906,40.924,41.0643,50201.0
2020-09-25 10:10:00,46.86,47.29,46.69,47.25,192681.0,41.073,41.4499,40.924,41.4149,192681.0
2020-09-25 10:20:00,47.19,47.26,47.06,47.19,45792.0,41.3623,41.4236,41.2483,41.3623,45792.0
2020-09-25 10:30:00,47.19,47.24,46.98,47.24,49581.0,41.3623,41.4061,41.1782,41.4061,49581.0
2020-09-25 10:40:00,47.25,47.35,47.08,47.12,67318.0,41.4149,41.5025,41.2659,41.3009,67318.0
2020-09-25 10:50:00,47.14,47.21,46.99,47.02,42702.0,41.3185,41.3798,41.187,41.2133,42702.0
2020-09-25 11:00:00,47.03,47.07,46.94,46.95,38395.0,41.222,41.2571,41.1432,41.1519,38395.0
2020-09-25 11:10:00,46.93,47.07,46.89,47.07,37156.0,41.1344,41.2571,41.0993,41.2571,37156.0
2020-09-25 11:20:00,47.06,47.1,47.0,47.04,26966.0,41.2483,41.2834,41.1957,41.2308,26966.0
2020-09-25 11:30:00,47.03,47.04,46.92,46.94,20774.0,41.222,41.2308,41.1256,41.1432,20774.0
2020-09-25 11:40:00,46.95,47.01,46.76,46.83,40771.0,41.1519,41.2045,40.9854,41.0467,40771.0
2020-09-25 11:50:00,46.84,46.9,46.79,46.79,53571.0,41.0555,41.1081,41.0117,41.0117,53571.0
2020-09-25 12:00:00,46.79,46.87,46.66,46.87,41960.0,41.0117,41.0818,40.8977,41.0818,41960.0
2020-09-25 12:10:00,46.88,47.08,46.86,46.99,30600.0,41.0906,41.2659,41.073,41.187,30600.0
2020-09-25 12:20:00,46.98,46.98,46.85,46.92,36128.0,41.1782,41.1782,41.0643,41.1256,36128.0
2020-09-25 12:30:00,46.93,46.95,46.74,46.9,29312.0,41.1344,41.1519,40.9679,41.1081,29312.0
2020-09-25 12:40:00,46.91,46.95,46.87,46.9,28463.0,41.1169,41.1519,41.0818,41.1081,28463.0
2020-09-25 12:50:00,46.89,47.06,46.89,46.99,35774.0,41.0993,41.2483,41.0993,41.187,35774.0
2020-09-25 13:00:00,46.98,47.0,46.88,46.94,29551.0,41.1782,41.1957,41.0906,41.1432,29551.0
2020-09-25 13:10:00,46.94,47.01,46.92,47.0,28333.0,41.1432,41.2045,41.1256,41.1957,28333.0
2020-09-25 13:20:00,47.0,47.15,47.0,47.12,21289.0,41.1957,41.3272,41.1957,41.3009,21289.0
2020-09-25 13:30:00,47.13,47.18,47.11,47.14,16295.0,41.3097,41.3535,41.2922,41.3185,16295.0
2020-09-25 13:40:00,47.14,47.23,47.13,47.18,30590.0,41.3185,41.3973,41.3097,41.3535,30590.0
2020-09-25 13:50:00,47.19,47.28,47.19,47.26,32861.0,41.3623,41.4412,41.3623,41.4236,32861.0
2020-09-25 14:00:00,47.25,47.33,47.23,47.32,47828.0,41.4149,41.485,41.3973,41.4762,47828.0
2020-09-25 14:10:00,47.33,47.43,47.28,47.42,34610.0,41.485,41.5726,41.4412,41.5639,34610.0
2020-09-25 14:20:00,47.41,47.45,47.34,47.42,27252.0,41.5551,41.5902,41.4938,41.5639,27252.0
2020-09-25 14:30:00,47.43,47.47,47.32,47.41,23594.0,41.5726,41.6077,41.4762,41.5551,23594.0
2020-09-25 14:40:00,47.42,47.47,47.35,47.35,24815.0,41.5639,41.6077,41.5025,41.5025,24815.0
2020-09-25 14:50:00,47.34,47.57,47.34,47.51,37954.0,41.4938,41.6954,41.4938,41.6428,37954.0
2020-09-25 15:00:00,47.51,47.61,47.49,47.6,26960.0,41.6428,41.7304,41.6252,41.7216,26960.0
2020-09-25 15:10:00,47.6,47.68,47.54,47.68,40225.0,41.7216,41.7918,41.6691,41.7918,40225.0
2020-09-25 15:20:00,47.67,47.68,47.56,47.61,27950.0,41.783,41.7918,41.6866,41.7304,27950.0
2020-09-25 15:30:00,47.6,47.6,47.29,47.3,56632.0,41.7216,41.7216,41.4499,41.4587,56632.0
2020-09-25 15:40:00,47.31,47.44,47.22,47.44,57242.0,41.4675,41.5814,41.3886,41.5814,57242.0
2020-09-25 15:50:00,47.44,47.5,47.33,47.43,195397.0,41.5814,41.634,41.485,41.5726,195397.0
2020-09-28 09:30:00,47.97,48.54,47.84,47.91,77400.0,42.046,42.5456,41.932,41.9934,77400.0
2020-09-28 09:40:00,47.89,48.03,47.67,47.95,58917.0,41.9758,42.0985,41.783,42.0284,58917.0
2020-09-28 09:50:00,47.95,48.02,47.8,47.98,47581.0,42.0284,42.0898,41.8969,42.0547,47581.0
2020-09-28 10:00:00,47.97,47.98,47.66,47.74,43350.0,42.046,42.0547,41.7742,41.8444,43350.0
2020-09-28 10:10:00,47.74,48.01,47.74,47.98,34807.0,41.8444,42.081,41.8444,42.0547,34807.0
2020-09-28 10:20:00,47.96,48.37,47.93,48.17,75428.0,42.0372,42.3966,42.0109,42.2213,75428.0
2020-09-28 10:30:00,48.18,48.23,47.85,47.86,23513.0,42.23,42.2738,41.9408,41.9495,23513.0
2020-09-28 10:40:00,47.87,47.99,47.76,47.79,31730.0,41.9583,42.0635,41.8619,41.8882,31730.0
2020-09-28 10:50:00,47.8,47.91,47.73,47.89,35921.0,41.8969,41.9934,41.8356,41.9758,35921.0
2020-09-28 11:00:00,47.9,47.95,47.73,47.74,26458.0,41.9846,42.0284,41.8356,41.8444,26458.0
2020-09-28 11:10:00,47.76,47.76,47.66,47.74,23895.0,41.8619,41.8619,41.7742,41.8444,23895.0
2020-09-28 11:20:00,47.76,47.8,47.66,47.73,14247.0,41.8619,41.8969,41.7742,41.8356,14247.0
2020-09-28 11:30:00,47.73,47.8,47.63,47.68,12984.0,41.8356,41.8969,41.7479,41.7918,12984.0
2020-09-28 11:40:00,47.68,47.8,47.67,47.76,24879.0,41.7918,41.8969,41.783,41.8619,24879.0
2020-09-28 11:50:00,47.74,47.79,47.72,47.78,16705.0,41.8444,41.8882,41.8268,41.8794,16705.0
2020-09-28 12:00:00,47.79,47.85,47.67,47.85,29517.0,41.8882,41.9408,41.783,41.9408,29517.0
2020-09-28 12:10:00,47.83,47.87,47.72,47.74,11578.0,41.9232,41.9583,41.8268,41.8444,11578.0
2020-09-28 12:20:00,47.75,47.77,47.63,47.67,11701.0,41.8531,41.8707,41.7479,41.783,11701.0
2020-09-28 12:30:00,47.68,47.76,47.65,47.74,12278.0,41.7918,41.8619,41.7655,41.8444,12278.0
2020-09-28 12:40:00,47.75,47.83,47.75,47.83,14998.0,41.8531,41.9232,41.8531,41.9232,14998.0
2020-09-28 12:50:00,47.84,47.85,47.77,47.79,7179.0,41.932,41.9408,41.8707,41.8882,7179.0
2020-09-28 13:00:00,47.78,47.78,47.66,47.69,12742.0,41.8794,41.8794,41.7742,41.8005,12742.0
2020-09-28 13:10:00,47.7,47.79,47.7,47.76,14851.0,41.8093,41.8882,41.8093,41.8619,14851.0
2020-09-28 13:20:00,47.75,47.78,47.69,47.71,12226.0,41.8531,41.8794,41.8005,41.8181,12226.0
2020-09-28 13:30:00,47.72,47.83,47.71,47.82,12310.0,41.8268,41.9232,41.8181,41.9145,12310.0
2020-09-28 13:40:00,47.81,47.84,47.76,47.81,20757.0,41.9057,41.932,41.8619,41.9057,20757.0
2020-09-28 13:50:00,47.82,47.88,47.81,47.86,10183.0,41.9145,41.9671,41.9057,41.9495,10183.0
2020-09-28 14:00:00,47.86,47.86,47.71,47.75,18396.0,41.9495,41.9495,41.8181,41.8531,18396.0
2020-09-28 14:10:00,47.74,47.84,47.74,47.79,14482.0,41.8444,41.932,41.8444,41.8882,14482.0
2020-09-28 14:20:00,47.81,47.82,47.74,47.75,14916.0,41.9057,41.9145,41.8444,41.8531,14916.0
2020-09-28 14:30:00,47.73,47.79,47.69,47.79,24514.0,41.8356,41.8882,41.8005,41.8882,24514.0
2020-09-28 14:40:00,47.8,47.82,47.73,47.76,15054.0,41.8969,41.9145,41.8356,41.8619,15054.0
2020-09-28 14:50:00,47.78,47.78,47.67,47.73,21440.0,41.8794,41.8794,41.783,41.8356,21440.0
2020-09-28 15:00:00,47.7,47.7,47.61,47.64,22497.0,41.8093,41.8093,41.7304,41.7567,22497.0
2020-09-28 15:10:00,47.65,47.77,47.62,47.74,31921.0,41.7655,41.8707,41.7392,41.8444,31921.0
2020-09-28 15:20:00,47.75,47.76,47.65,47.71,31153.0,41.8531,41.8619,41.7655,41.8181,31153.0
2020-09-28 15:30:00,47.7,47.71,47.58,47.62,45434.0,41.8093,41.8181,41.7041,41.7392,45434.0
2020-09-28 15:40:00,47.62,47.69,47.56,47.57,45475.0,41.7392,41.8005,41.6866,41.6954,45475.0
2020-09-28 15:50:00,47.56,47.62,47.46,47.57,147818.0,41.6866,41.7392,41.5989,41.6954,147818.0
2020-09-29 09:30:00,47.63,47.67,47.22,47.4,42127.0,41.7479,41.783,41.3886,41.5463,42127.0
2020-09-29 09:40:00,47.4,47.52,47.35,47.5,25145.0,41.5463,41.6515,41.5025,41.634,25145.0
2020-09-29 09:50:00,47.48,47.67,47.36,47.48,25929.0,41.6165,41.783,41.5113,41.6165,25929.0
2020-09-29 10:00:00,47.48,47.68,47.47,47.5,25605.0,41.6165,41.7918,41.6077,41.634,25605.0
2020-09-29 10:10:00,47.54,47.67,47.5,47.58,20769.0,41.6691,41.783,41.634,41.7041,20769.0
2020-09-29 10:20:00,47.58,47.59,47.45,47.46,23709.0,41.7041,41.7129,41.5902,41.5989,23709.0
2020-09-29 10:30:00,47.46,47.46,47.21,47.26,36967.0,41.5989,41.5989,41.3798,41.4236,36967.0
2020-09-29 10:40:00,47.26,47.27,47.14,47.27,37022.0,41.4236,41.4324,41.3185,41.4324,37022.0
2020-09-29 10:50:00,47.29,47.3,47.16,47.19,25208.0,41.4499,41.4587,41.336,41.3623,25208.0
2020-09-29 11:00:00,47.2,47.2,46.99,47.0,31177.0,41.371,41.371,41.187,41.1957,31177.0
2020-09-29 11:10:00,47.0,47.04,46.94,46.95,23139.0,41.1957,41.2308,41.1432,41.1519,23139.0
2020-09-29 11:20:00,46.95,47.09,46.93,46.98,30826.0,41.1519,41.2746,41.1344,41.1782,30826.0
2020-09-29 11:30:00,46.99,47.09,46.97,47.08,18079.0,41.187,41.2746,41.1694,41.2659,18079.0
2020-09-29 11:40:00,47.07,47.07,46.85,46.86,25444.0,41.2571,41.2571,41.0643,41.073,25444.0
2020-09-29 11:50:00,46.86,46.92,46.81,46.9,22992.0,41.073,41.1256,41.0292,41.1081,22992.0
2020-09-29 12:00:00,46.91,47.0,46.84,47.0,16100.0,41.1169,41.1957,41.0555,41.1957,16100.0
2020-09-29 12:10:00,46.99,47.1,46.88,46.9,21443.0,41.187,41.2834,41.0906,41.1081,21443.0
2020-09-29 12:20:00,46.91,46.94,46.85,46.92,12445.0,41.1169,41.1432,41.0643,41.1256,12445.0
2020-09-29 12:30:00,46.9,46.98,46.87,46.93,17223.0,41.1081,41.1782,41.0818,41.1344,17223.0
2020-09-29 12:40:00,46.93,46.95,46.85,46.89,9586.0,41.1344,41.1519,41.0643,41.0993,9586.0
2020-09-29 12:50:00,46.89,46.89,46.83,46.88,15124.0,41.0993,41.0993,41.0467,41.0906,15124.0
2020-09-29 13:00:00,46.89,46.94,46.76,46.79,20446.0,41.0993,41.1432,40.9854,41.0117,20446.0
2020-09-29 13:10:00,46.81,46.84,46.74,46.78,39387.0,41.0292,41.0555,40.9679,41.0029,39387.0
2020-09-29 13:20:00,46.78,46.85,46.77,46.85,13740.0,41.0029,41.0643,40.9941,41.0643,13740.0
2020-09-29 13:30:00,46.85,46.94,46.85,46.89,21559.0,41.0643,41.1432,41.0643,41.0993,21559.0
2020-09-29 13:40:00,46.9,46.97,46.88,46.96,13817.0,41.1081,41.1694,41.0906,41.1607,13817.0
2020-09-29 13:50:00,46.96,47.11,46.96,47.08,32072.0,41.1607,41.2922,41.1607,41.2659,32072.0
2020-09-29 14:00:00,47.09,47.1,47.01,47.03,15628.0,41.2746,41.2834,41.2045,41.222,15628.0
2020-09-29 14:10:00,47.04,47.13,47.02,47.13,25125.0,41.2308,41.3097,41.2133,41.3097,25125.0
2020-09-29 14:20:00,47.11,47.21,47.09,47.16,31204.0,41.2922,41.3798,41.2746,41.336,31204.0
2020-09-29 14:30:00,47.17,47.26,47.13,47.19,24886.0,41.3448,41.4236,41.3097,41.3623,24886.0
2020-09-29 14:40:00,47.2,47.25,47.14,47.19,19674.0,41.371,41.4149,41.3185,41.3623,19674.0
2020-09-29 14:50:00,47.18,47.21,47.08,47.08,11202.0,41.3535,41.3798,41.2659,41.2659,11202.0
2020-09-29 15:00:00,47.09,47.1,47.03,47.05,15041.0,41.2746,41.2834,41.222,41.2396,15041.0
2020-09-29 15:10:00,47.05,47.14,47.05,47.11,16814.0,41.2396,41.3185,41.2396,41.2922,16814.0
2020-09-29 15:20:00,47.1,47.12,47.04,47.12,27389.0,41.2834,41.3009,41.2308,41.3009,27389.0
2020-09-29 15:30:00,47.11,47.15,47.04,47.05,42764.0,41.2922,41.3272,41.2308,41.2396,42764.0
2020-09-29 15:40:00,47.05,47.08,47.0,47.04,55456.0,41.2396,41.2659,41.1957,41.2308,55456.0
2020-09-29 15:50:00,47.04,47.06,46.87,46.89,143075.0,41.2308,41.2483,41.0818,41.0993,143075.0
2020-09-30 09:30:00,46.59,46.94,46.34,46.66,59908.0,41.259,41.569,41.0376,41.321,59908.0
2020-09-30 09:40:00,46.62,46.75,46.5,46.7,58079.0,41.2856,41.4007,41.1793,41.3564,58079.0
2020-09-30 09:50:00,46.69,46.71,46.55,46.65,58099.0,41.3476,41.3653,41.2236,41.3121,58099.0
2020-09-30 10:00:00,46.65,46.92,46.61,46.83,40583.0,41.3121,41.5512,41.2767,41.4715,40583.0
2020-09-30 10:10:00,46.83,46.99,46.77,46.93,83322.0,41.4715,41.6132,41.4184,41.5601,83322.0
2020-09-30 10:20:00,46.91,46.95,46.69,46.7,19772.0,41.5424,41.5778,41.3476,41.3564,19772.0
2020-09-30 10:30:00,46.73,46.76,46.66,46.73,23099.0,41.383,41.4096,41.321,41.383,23099.0
2020-09-30 10:40:00,46.75,46.9,46.68,46.79,112948.0,41.4007,41.5335,41.3387,41.4361,112948.0
2020-09-30 10:50:00,46.81,46.86,46.77,46.79,42795.0,41.4538,41.4981,41.4184,41.4361,42795.0
2020-09-30 11:00:00,46.82,46.84,46.69,46.73,30660.0,41.4627,41.4804,41.3476,41.383,30660.0
2020-09-30 11:10:00,46.73,46.84,46.71,46.84,21215.0,41.383,41.4804,41.3653,41.4804,21215.0
2020-09-30 11:20:00,46.88,46.97,46.83,46.87,61140.0,41.5158,41.5955,41.4715,41.507,61140.0
2020-09-30 11:30:00,46.89,46.9,46.66,46.68,21566.0,41.5247,41.5335,41.321,41.3387,21566.0
2020-09-30 11:40:00,46.68,46.69,46.63,46.64,14637.0,41.3387,41.3476,41.2944,41.3033,14637.0
2020-09-30 11:50:00,46.64,46.69,46.55,46.66,28297.0,41.3033,41.3476,41.2236,41.321,28297.0
2020-09-30 12:00:00,46.66,46.95,46.63,46.9,107019.0,41.321,41.5778,41.2944,41.5335,107019.0
2020-09-30 12:10:00,46.92,46.98,46.85,46.91,47472.0,41.5512,41.6044,41.4893,41.5424,47472.0
2020-09-30 12:20:00,46.91,47.15,46.91,47.12,59882.0,41.5424,41.7549,41.5424,41.7284,59882.0
2020-09-30 12:30:00,47.12,47.26,47.1,47.25,30030.0,41.7284,41.8523,41.7106,41.8435,30030.0
2020-09-30 12:40:00,47.24,47.32,47.24,47.29,22913.0,41.8346,41.9055,41.8346,41.8789,22913.0
2020-09-30 12:50:00,47.29,47.38,47.26,47.27,40138.0,41.8789,41.9586,41.8523,41.8612,40138.0
2020-09-30 13:00:00,47.28,47.28,47.2,47.24,25658.0,41.8701,41.8701,41.7992,41.8346,25658.0
2020-09-30 13:10:00,47.25,47.29,47.22,47.22,23116.0,41.8435,41.8789,41.8169,41.8169,23116.0
2020-09-30 13:20:00,47.21,47.28,47.21,47.23,16193.0,41.8081,41.8701,41.8081,41.8258,16193.0
2020-09-30 13:30:00,47.23,47.35,47.2,47.34,27213.0,41.8258,41.932,41.7992,41.9232,27213.0
2020-09-30 13:40:00,47.36,47.38,47.29,47.29,28083.0,41.9409,41.9586,41.8789,41.8789,28083.0
2020-09-30 13:50:00,47.29,47.32,47.25,47.29,16997.0,41.8789,41.9055,41.8435,41.8789,16997.0
2020-09-30 14:00:00,47.29,47.37,47.25,47.35,19777.0,41.8789,41.9498,41.8435,41.932,19777.0
2020-09-30 14:10:00,47.35,47.41,47.33,47.37,23893.0,41.932,41.9852,41.9143,41.9498,23893.0
2020-09-30 14:20:00,47.37,47.41,46.96,47.14,45485.0,41.9498,41.9852,41.5867,41.7461,45485.0
2020-09-30 14:30:00,47.14,47.16,47.0,47.0,29479.0,41.7461,41.7638,41.6221,41.6221,29479.0
2020-09-30 14:40:00,47.0,47.14,46.9,46.98,44847.0,41.6221,41.7461,41.5335,41.6044,44847.0
2020-09-30 14:50:00,46.98,47.16,46.96,47.14,33546.0,41.6044,41.7638,41.5867,41.7461,33546.0
2020-09-30 15:00:00,47.13,47.18,47.03,47.15,32413.0,41.7372,41.7815,41.6487,41.7549,32413.0
2020-09-30 15:10:00,47.15,47.15,46.72,46.76,144130.0,41.7549,41.7549,41.3741,41.4096,144130.0
2020-09-30 15:20:00,46.79,46.87,46.62,46.82,306906.0,41.4361,41.507,41.2856,41.4627,306906.0
2020-09-30 15:30:00,46.81,46.82,46.73,46.79,67763.0,41.4538,41.4627,41.383,41.4361,67763.0
2020-09-30 15:40:00,46.79,46.93,46.76,46.88,83937.0,41.4361,41.5601,41.4096,41.5158,83937.0
2020-09-30 15:50:00,46.89,47.05,46.85,46.95,255735.0,41.5247,41.6664,41.4893,41.5778,255735.0
2020-10-01 09:30:00,47.19,47.19,46.8,47.11,57513.0,41.7904,41.7904,41.445,41.7195,57513.0
2020-10-01 09:40:00,47.11,47.2,46.82,46.97,35276.0,41.7195,41.7992,41.4627,41.5955,35276.0
2020-10-01 09:50:00,46.96,46.96,46.47,46.51,32935.0,41.5867,41.5867,41.1527,41.1882,32935.0
2020-10-01 10:00:00,46.54,46.57,46.36,46.52,28297.0,41.2147,41.2413,41.0553,41.197,28297.0
2020-10-01 10:10:00,46.53,46.54,46.33,46.4,21125.0,41.2059,41.2147,41.0288,41.0907,21125.0
2020-10-01 10:20:00,46.37,46.48,46.26,46.3,73750.0,41.0642,41.1616,40.9668,41.0022,73750.0
2020-10-01 10:30:00,46.28,46.42,46.24,46.36,50915.0,40.9845,41.1085,40.9491,41.0553,50915.0
2020-10-01 10:40:00,46.36,46.53,46.25,46.27,20718.0,41.0553,41.2059,40.9579,40.9756,20718.0
2020-10-01 10:50:00,46.27,46.32,46.16,46.26,42204.0,40.9756,41.0199,40.8782,40.9668,42204.0
2020-10-01 11:00:00,46.27,46.27,46.13,46.15,25755.0,40.9756,40.9756,40.8516,40.8694,25755.0
2020-10-01 11:10:00,46.15,46.31,46.14,46.2,28327.0,40.8694,41.011,40.8605,40.9136,28327.0
2020-10-01 11:20:00,46.2,46.35,46.2,46.31,22082.0,40.9136,41.0465,40.9136,41.011,22082.0
2020-10-01 11:30:00,46.32,46.35,46.27,46.33,22244.0,41.0199,41.0465,40.9756,41.0288,22244.0
2020-10-01 11:40:00,46.34,46.36,46.3,46.32,18623.0,41.0376,41.0553,41.0022,41.0199,18623.0
2020-10-01 11:50:00,46.3,46.43,46.27,46.4,29740.0,41.0022,41.1173,40.9756,41.0907,29740.0
2020-10-01 12:00:00,46.38,46.42,46.31,46.33,14429.0,41.073,41.1085,41.011,41.0288,14429.0
2020-10-01 12:10:00,46.34,46.35,46.19,46.24,27223.0,41.0376,41.0465,40.9048,40.9491,27223.0
2020-10-01 12:20:00,46.25,46.42,46.25,46.41,26773.0,40.9579,41.1085,40.9579,41.0996,26773.0
2020-10-01 12:30:00,46.41,46.43,46.33,46.43,16875.0,41.0996,41.1173,41.0288,41.1173,16875.0
2020-10-01 12:40:00,46.44,46.49,46.38,46.39,43713.0,41.1262,41.1704,41.073,41.0819,43713.0
2020-10-01 12:50:00,46.39,46.4,46.3,46.36,34828.0,41.0819,41.0907,41.0022,41.0553,34828.0
2020-10-01 13:00:00,46.36,46.4,46.31,46.35,89110.0,41.0553,41.0907,41.011,41.0465,89110.0
2020-10-01 13:10:00,46.34,46.36,46.28,46.34,24058.0,41.0376,41.0553,40.9845,41.0376,24058.0
2020-10-01 13:20:00,46.33,46.41,46.27,46.29,47728.0,41.0288,41.0996,40.9756,40.9933,47728.0
2020-10-01 13:30:00,46.29,46.33,46.23,46.24,42508.0,40.9933,41.0288,40.9402,40.9491,42508.0
2020-10-01 13:40:00,46.23,46.28,46.15,46.15,30213.0,40.9402,40.9845,40.8694,40.8694,30213.0
2020-10-01 13:50:00,46.16,46.25,46.11,46.13,30170.0,40.8782,40.9579,40.8339,40.8516,30170.0
2020-10-01 14:00:00,46.15,46.21,45.94,45.98,34336.0,40.8694,40.9225,40.6834,40.7188,34336.0
2020-10-01 14:10:00,45.96,45.98,45.89,45.97,18025.0,40.7011,40.7188,40.6391,40.7099,18025.0
2020-10-01 14:20:00,45.94,46.16,45.89,46.14,23727.0,40.6834,40.8782,40.6391,40.8605,23727.0
2020-10-01 14:30:00,46.16,46.2,46.11,46.15,16594.0,40.8782,40.9136,40.8339,40.8694,16594.0
2020-10-01 14:40:00,46.19,46.2,46.07,46.1,18792.0,40.9048,40.9136,40.7985,40.8251,18792.0
2020-10-01 14:50:00,46.1,46.17,46.09,46.1,13714.0,40.8251,40.8871,40.8162,40.8251,13714.0
2020-10-01 15:00:00,46.13,46.18,46.05,46.05,39542.0,40.8516,40.8959,40.7808,40.7808,39542.0
2020-10-01 15:10:00,46.06,46.13,45.94,45.94,32084.0,40.7897,40.8516,40.6834,40.6834,32084.0
2020-10-01 15:20:00,45.95,45.98,45.84,45.88,36060.0,40.6922,40.7188,40.5948,40.6302,36060.0
2020-10-01 15:30:00,45.88,45.92,45.82,45.9,47006.0,40.6302,40.6657,40.5771,40.648,47006.0
2020-10-01 15:40:00,45.91,45.92,45.81,45.87,58378.0,40.6568,40.6657,40.5683,40.6214,58378.0
2020-10-01 15:50:00,45.87,46.1,45.87,46.08,169759.0,40.6214,40.8251,40.6214,40.8074,169759.0
2020-10-02 09:30:00,45.52,46.0,45.29,46.0,49892.0,40.3114,40.7365,40.1078,40.7365,49892.0
2020-10-02 09:40:00,45.97,46.18,45.88,46.18,11244.0,40.7099,40.8959,40.6302,40.8959,11244.0
2020-10-02 09:50:00,46.15,46.22,46.08,46.12,19179.0,40.8694,40.9313,40.8074,40.8428,19179.0
2020-10-02 10:00:00,46.05,46.4,46.05,46.33,27966.0,40.7808,41.0907,40.7808,41.0288,27966.0
2020-10-02 10:10:00,46.34,46.34,46.17,46.22,30857.0,41.0376,41.0376,40.8871,40.9313,30857.0
2020-10-02 10:20:00,46.22,46.23,45.9,45.95,20034.0,40.9313,40.9402,40.648,40.6922,20034.0
2020-10-02 10:30:00,45.94,45.94,45.8,45.8,19488.0,40.6834,40.6834,40.5594,40.5594,19488.0
2020-10-02 10:40:00,45.8,45.96,45.74,45.93,13870.0,40.5594,40.7011,40.5063,40.6745,13870.0
2020-10-02 10:50:00,45.91,46.14,45.86,45.97,73762.0,40.6568,40.8605,40.6125,40.7099,73762.0
2020-10-02 11:00:00,45.92,46.05,45.87,45.99,37996.0,40.6657,40.7808,40.6214,40.7277,37996.0
2020-10-02 11:10:00,46.0,46.14,45.94,46.1,16578.0,40.7365,40.8605,40.6834,40.8251,16578.0
2020-10-02 11:20:00,46.17,46.23,46.1,46.11,9278.0,40.8871,40.9402,40.8251,40.8339,9278.0
2020-10-02 11:30:00,46.09,46.15,46.01,46.01,8842.0,40.8162,40.8694,40.7454,40.7454,8842.0
2020-10-02 11:40:00,46.04,46.17,46.0,46.16,14644.0,40.7719,40.8871,40.7365,40.8782,14644.0
2020-10-02 11:50:00,46.14,46.15,45.83,45.84,28847.0,40.8605,40.8694,40.586,40.5948,28847.0
2020-10-02 12:00:00,45.83,46.08,45.77,46.05,32413.0,40.586,40.8074,40.5328,40.7808,32413.0
2020-10-02 12:10:00,46.07,46.39,46.01,46.34,23842.0,40.7985,41.0819,40.7454,41.0376,23842.0
2020-10-02 12:20:00,46.39,46.51,46.25,46.41,49192.0,41.0819,41.1882,40.9579,41.0996,49192.0
2020-10-02 12:30:00,46.43,46.58,46.41,46.54,12642.0,41.1173,41.2501,41.0996,41.2147,12642.0
2020-10-02 12:40:00,46.54,46.68,46.53,46.61,21655.0,41.2147,41.3387,41.2059,41.2767,21655.0
2020-10-02 12:50:00,46.61,46.73,46.56,46.68,22320.0,41.2767,41.383,41.2324,41.3387,22320.0
2020-10-02 13:00:00,46.68,46.71,46.53,46.56,20741.0,41.3387,41.3653,41.2059,41.2324,20741.0
2020-10-02 13:10:00,46.56,46.63,46.53,46.6,12177.0,41.2324,41.2944,41.2059,41.2679,12177.0
2020-10-02 13:20:00,46.6,46.75,46.56,46.7,33129.0,41.2679,41.4007,41.2324,41.3564,33129.0
2020-10-02 13:30:00,46.69,46.71,46.57,46.68,18351.0,41.3476,41.3653,41.2413,41.3387,18351.0
2020-10-02 13:40:00,46.69,46.69,46.42,46.42,37194.0,41.3476,41.3476,41.1085,41.1085,37194.0
2020-10-02 13:50:00,46.43,46.48,46.4,46.46,14198.0,41.1173,41.1616,41.0907,41.1439,14198.0
2020-10-02 14:00:00,46.45,46.65,46.44,46.62,14155.0,41.135,41.3121,41.1262,41.2856,14155.0
2020-10-02 14:10:00,46.62,46.66,46.54,46.64,13346.0,41.2856,41.321,41.2147,41.3033,13346.0
2020-10-02 14:20:00,46.65,46.69,46.62,46.66,13166.0,41.3121,41.3476,41.2856,41.321,13166.0
2020-10-02 14:30:00,46.68,46.77,46.62,46.7,18141.0,41.3387,41.4184,41.2856,41.3564,18141.0
2020-10-02 14:40:00,46.71,46.77,46.68,46.72,15377.0,41.3653,41.4184,41.3387,41.3741,15377.0
2020-10-02 14:50:00,46.73,46.76,46.66,46.71,11791.0,41.383,41.4096,41.321,41.3653,11791.0
2020-10-02 15:00:00,46.7,46.72,46.6,46.63,14712.0,41.3564,41.3741,41.2679,41.2944,14712.0
2020-10-02 15:10:00,46.64,46.71,46.47,46.57,31078.0,41.3033,41.3653,41.1527,41.2413,31078.0
2020-10-02 15:20:00,46.55,46.61,46.5,46.52,31156.0,41.2236,41.2767,41.1793,41.197,31156.0
2020-10-02 15:30:00,46.51,46.56,46.31,46.36,63761.0,41.1882,41.2324,41.011,41.0553,63761.0
2020-10-02 15:40:00,46.36,46.37,46.2,46.28,62487.0,41.0553,41.0642,40.9136,40.9845,62487.0
2020-10-02 15:50:00,46.29,46.39,46.19,46.31,202439.0,40.9933,41.0819,40.9048,41.011,202439.0
2020-10-05 09:30:00,46.5,46.79,46.5,46.77,38543.0,41.1793,41.4361,41.1793,41.4184,38543.0
2020-10-05 09:40:00,46.75,46.8,46.38,46.42,28775.0,41.4007,41.445,41.073,41.1085,28775.0
2020-10-05 09:50:00,46.44,46.51,46.07,46.07,39967.0,41.1262,41.1882,40.7985,40.7985,39967.0
2020-10-05 10:00:00,46.11,46.45,46.07,46.44,33814.0,40.8339,41.135,40.7985,41.1262,33814.0
2020-10-05 10:10:00,46.46,46.72,46.37,46.62,21787.0,41.1439,41.3741,41.0642,41.2856,21787.0
2020-10-05 10:20:00,46.64,46.8,46.6,46.73,15068.0,41.3033,41.445,41.2679,41.383,15068.0
2020-10-05 10:30:00,46.72,46.8,46.68,46.79,16515.0,41.3741,41.445,41.3387,41.4361,16515.0
2020-10-05 10:40:00,46.8,46.96,46.79,46.96,14045.0,41.445,41.5867,41.4361,41.5867,14045.0
2020-10-05 10:50:00,46.94,46.94,46.78,46.8,19587.0,41.569,41.569,41.4273,41.445,19587.0
2020-10-05 11:00:00,46.83,46.99,46.8,46.9,22420.0,41.4715,41.6132,41.445,41.5335,22420.0
2020-10-05 11:10:00,46.9,47.04,46.88,47.01,34970.0,41.5335,41.6575,41.5158,41.6309,34970.0
2020-10-05 11:20:00,47.03,47.15,46.96,46.96,51592.0,41.6487,41.7549,41.5867,41.5867,51592.0
2020-10-05 11:30:00,46.98,47.0,46.91,46.96,8285.0,41.6044,41.6221,41.5424,41.5867,8285.0
2020-10-05 11:40:00,46.98,47.02,46.95,47.01,16238.0,41.6044,41.6398,41.5778,41.6309,16238.0
2020-10-05 11:50:00,47.0,47.12,46.99,47.05,11018.0,41.6221,41.7284,41.6132,41.6664,11018.0
2020-10-05 12:00:00,47.07,47.12,47.02,47.04,17949.0,41.6841,41.7284,41.6398,41.6575,17949.0
2020-10-05 12:10:00,47.06,47.13,47.0,47.08,6736.0,41.6752,41.7372,41.6221,41.6929,6736.0
2020-10-05 12:20:00,47.11,47.32,47.09,47.31,27780.0,41.7195,41.9055,41.7018,41.8966,27780.0
2020-10-05 12:30:00,47.3,47.39,47.24,47.39,32780.0,41.8878,41.9675,41.8346,41.9675,32780.0
2020-10-05 12:40:00,47.38,47.42,47.29,47.37,87000.0,41.9586,41.994,41.8789,41.9498,87000.0
2020-10-05 12:50:00,47.38,47.43,46.99,46.99,73944.0,41.9586,42.0029,41.6132,41.6132,73944.0
2020-10-05 13:00:00,47.02,47.13,46.97,47.1,20394.0,41.6398,41.7372,41.5955,41.7106,20394.0
2020-10-05 13:10:00,47.09,47.15,47.09,47.13,22829.0,41.7018,41.7549,41.7018,41.7372,22829.0
2020-10-05 13:20:00,47.12,47.14,47.08,47.12,19848.0,41.7284,41.7461,41.6929,41.7284,19848.0
2020-10-05 13:30:00,47.13,47.16,47.09,47.15,20088.0,41.7372,41.7638,41.7018,41.7549,20088.0
2020-10-05 13:40:00,47.15,47.22,47.14,47.21,26603.0,41.7549,41.8169,41.7461,41.8081,26603.0
2020-10-05 13:50:00,47.22,47.24,47.08,47.08,18999.0,41.8169,41.8346,41.6929,41.6929,18999.0
2020-10-05 14:00:00,47.07,47.1,46.95,47.04,13245.0,41.6841,41.7106,41.5778,41.6575,13245.0
2020-10-05 14:10:00,47.05,47.11,47.0,47.07,15491.0,41.6664,41.7195,41.6221,41.6841,15491.0
2020-10-05 14:20:00,47.06,47.13,47.05,47.09,18862.0,41.6752,41.7372,41.6664,41.7018,18862.0
2020-10-05 14:30:00,47.1,47.21,47.1,47.2,9568.0,41.7106,41.8081,41.7106,41.7992,9568.0
2020-10-05 14:40:00,47.18,47.18,47.08,47.09,16832.0,41.7815,41.7815,41.6929,41.7018,16832.0
2020-10-05 14:50:00,47.09,47.17,47.09,47.15,15006.0,41.7018,41.7726,41.7018,41.7549,15006.0
2020-10-05 15:00:00,47.15,47.27,47.09,47.25,40996.0,41.7549,41.8612,41.7018,41.8435,40996.0
2020-10-05 15:10:00,47.25,47.32,47.22,47.28,16475.0,41.8435,41.9055,41.8169,41.8701,16475.0
2020-10-05 15:20:00,47.29,47.36,47.25,47.34,23144.0,41.8789,41.9409,41.8435,41.9232,23144.0
2020-10-05 15:30:00,47.34,47.35,47.29,47.31,37323.0,41.9232,41.932,41.8789,41.8966,37323.0
2020-10-05 15:40:00,47.33,47.34,47.24,47.28,68704.0,41.9143,41.9232,41.8346,41.8701,68704.0
2020-10-05 15:50:00,47.27,47.28,47.05,47.14,264050.0,41.8612,41.8701,41.6664,41.7461,264050.0
2020-10-06 09:30:00,47.59,47.62,47.2,47.49,50568.0,42.1446,42.1711,41.7992,42.056,50568.0
2020-10-06 09:40:00,47.47,47.5,47.28,47.39,28960.0,42.0383,42.0649,41.8701,41.9675,28960.0
2020-10-06 09:50:00,47.38,47.42,47.28,47.39,20084.0,41.9586,41.994,41.8701,41.9675,20084.0
2020-10-06 10:00:00,47.4,47.43,47.27,47.36,18049.0,41.9763,42.0029,41.8612,41.9409,18049.0
2020-10-06 10:10:00,47.38,47.45,47.37,47.4,20724.0,41.9586,42.0206,41.9498,41.9763,20724.0
2020-10-06 10:20:00,47.4,47.48,47.39,47.46,30636.0,41.9763,42.0472,41.9675,42.0295,30636.0
2020-10-06 10:30:00,47.48,47.55,47.33,47.4,17470.0,42.0472,42.1092,41.9143,41.9763,17470.0
2020-10-06 10:40:00,47.39,47.53,47.35,47.51,20753.0,41.9675,42.0914,41.932,42.0737,20753.0
2020-10-06 10:50:00,47.49,47.57,47.46,47.5,12928.0,42.056,42.1269,42.0295,42.0649,12928.0
2020-10-06 11:00:00,47.49,47.52,47.37,47.38,21375.0,42.056,42.0826,41.9498,41.9586,21375.0
2020-10-06 11:10:00,47.35,47.38,47.2,47.32,18983.0,41.932,41.9586,41.7992,41.9055,18983.0
2020-10-06 11:20:00,47.33,47.35,47.25,47.29,16898.0,41.9143,41.932,41.8435,41.8789,16898.0
2020-10-06 11:30:00,47.29,47.38,47.26,47.35,9225.0,41.8789,41.9586,41.8523,41.932,9225.0
2020-10-06 11:40:00,47.35,47.43,47.33,47.42,10962.0,41.932,42.0029,41.9143,41.994,10962.0
2020-10-06 11:50:00,47.36,47.39,47.18,47.22,16587.0,41.9409,41.9675,41.7815,41.8169,16587.0
2020-10-06 12:00:00,47.21,47.33,47.21,47.33,10717.0,41.8081,41.9143,41.8081,41.9143,10717.0
2020-10-06 12:10:00,47.34,47.34,47.26,47.26,9574.0,41.9232,41.9232,41.8523,41.8523,9574.0
2020-10-06 12:20:00,47.27,47.3,47.25,47.28,10371.0,41.8612,41.8878,41.8435,41.8701,10371.0
2020-10-06 12:30:00,47.28,47.32,47.25,47.27,8086.0,41.8701,41.9055,41.8435,41.8612,8086.0
2020-10-06 12:40:00,47.28,47.39,47.26,47.37,10199.0,41.8701,41.9675,41.8523,41.9498,10199.0
2020-10-06 12:50:00,47.39,47.45,47.36,47.38,7760.0,41.9675,42.0206,41.9409,41.9586,7760.0
2020-10-06 13:00:00,47.38,47.48,47.34,47.43,23749.0,41.9586,42.0472,41.9232,42.0029,23749.0
2020-10-06 13:10:00,47.45,47.51,47.42,47.5,12316.0,42.0206,42.0737,41.994,42.0649,12316.0
2020-10-06 13:20:00,47.5,47.58,47.49,47.53,14662.0,42.0649,42.1357,42.056,42.0914,14662.0
2020-10-06 13:30:00,47.52,47.64,47.52,47.61,18965.0,42.0826,42.1889,42.0826,42.1623,18965.0
2020-10-06 13:40:00,47.61,47.64,47.52,47.54,36539.0,42.1623,42.1889,42.0826,42.1003,36539.0
2020-10-06 13:50:00,47.54,47.55,47.49,47.5,19318.0,42.1003,42.1092,42.056,42.0649,19318.0
2020-10-06 14:00:00,47.51,47.61,47.5,47.59,15741.0,42.0737,42.1623,42.0649,42.1446,15741.0
2020-10-06 14:10:00,47.59,47.71,47.55,47.67,19137.0,42.1446,42.2509,42.1092,42.2154,19137.0
2020-10-06 14:20:00,47.66,47.71,47.65,47.66,17768.0,42.2066,42.2509,42.1977,42.2066,17768.0
2020-10-06 14:30:00,47.66,47.75,47.65,47.71,27850.0,42.2066,42.2863,42.1977,42.2509,27850.0
2020-10-06 14:40:00,47.71,47.8,47.49,47.51,63910.0,42.2509,42.3306,42.056,42.0737,63910.0
2020-10-06 14:50:00,47.49,47.49,46.83,47.03,76088.0,42.056,42.056,41.4715,41.6487,76088.0
2020-10-06 15:00:00,47.02,47.02,46.63,46.79,34888.0,41.6398,41.6398,41.2944,41.4361,34888.0
2020-10-06 15:10:00,46.79,46.89,46.55,46.57,23637.0,41.4361,41.5247,41.2236,41.2413,23637.0
2020-10-06 15:20:00,46.59,46.73,46.54,46.65,35574.0,41.259,41.383,41.2147,41.3121,35574.0
2020-10-06 15:30:00,46.64,46.88,46.63,46.8,41903.0,41.3033,41.5158,41.2944,41.445,41903.0
2020-10-06 15:40:00,46.83,46.88,46.55,46.61,105808.0,41.4715,41.5158,41.2236,41.2767,105808.0
2020-10-06 15:50:00,46.59,46.59,46.32,46.47,261569.0,41.259,41.259,41.0199,41.1527,261569.0
2020-10-07 09:30:00,46.55,46.98,46.54,46.88,46858.0,41.2236,41.6044,41.2147,41.5158,46858.0
2020-10-07 09:40:00,46.89,47.25,46.88,47.21,25538.0,41.5247,41.8435,41.5158,41.8081,25538.0
2020-10-07 09:50:00,47.16,47.23,47.11,47.15,14752.0,41.7638,41.8258,41.7195,41.7549,14752.0
2020-10-07 10:00:00,47.16,47.28,47.12,47.28,16339.0,41.7638,41.8701,41.7284,41.8701,16339.0
2020-10-07 10:10:00,47.27,47.37,47.16,47.29,19271.0,41.8612,41.9498,41.7638,41.8789,19271.0
2020-10-07 10:20:00,47.33,47.39,47.3,47.36,15309.0,41.9143,41.9675,41.8878,41.9409,15309.0
2020-10-07 10:30:00,47.35,47.41,47.16,47.16,15033.0,41.932,41.9852,41.7638,41.7638,15033.0
2020-10-07 10:40:00,47.18,47.21,47.08,47.14,9361.0,41.7815,41.8081,41.6929,41.7461,9361.0
2020-10-07 10:50:00,47.12,47.19,47.05,47.05,10924.0,41.7284,41.7904,41.6664,41.6664,10924.0
2020-10-07 11:00:00,47.07,47.11,47.01,47.03,10680.0,41.6841,41.7195,41.6309,41.6487,10680.0
2020-10-07 11:10:00,47.04,47.07,46.9,46.92,12969.0,41.6575,41.6841,41.5335,41.5512,12969.0
2020-10-07 11:20:00,46.93,47.0,46.89,46.96,8359.0,41.5601,41.6221,41.5247,41.5867,8359.0
2020-10-07 11:30:00,46.96,47.02,46.79,46.79,22572.0,41.5867,41.6398,41.4361,41.4361,22572.0
2020-10-07 11:40:00,46.8,46.91,46.8,46.89,7584.0,41.445,41.5424,41.445,41.5247,7584.0
2020-10-07 11:50:00,46.89,46.96,46.85,46.92,17179.0,41.5247,41.5867,41.4893,41.5512,17179.0
2020-10-07 12:00:00,46.92,46.97,46.88,46.88,18189.0,41.5512,41.5955,41.5158,41.5158,18189.0
2020-10-07 12:10:00,46.87,46.95,46.77,46.94,20464.0,41.507,41.5778,41.4184,41.569,20464.0
2020-10-07 12:20:00,46.95,46.97,46.87,46.97,28255.0,41.5778,41.5955,41.507,41.5955,28255.0
2020-10-07 12:30:00,46.95,47.05,46.94,47.03,15520.0,41.5778,41.6664,41.569,41.6487,15520.0
2020-10-07 12:40:00,47.05,47.07,46.97,47.06,7192.0,41.6664,41.6841,41.5955,41.6752,7192.0
2020-10-07 12:50:00,47.06,47.09,46.98,46.98,10829.0,41.6752,41.7018,41.6044,41.6044,10829.0
2020-10-07 13:00:00,46.98,47.03,46.96,47.02,6939.0,41.6044,41.6487,41.5867,41.6398,6939.0
2020-10-07 13:10:00,47.03,47.05,46.87,46.93,9346.0,41.6487,41.6664,41.507,41.5601,9346.0
2020-10-07 13:20:00,46.92,46.98,46.89,46.95,9680.0,41.5512,41.6044,41.5247,41.5778,9680.0
2020-10-07 13:30:00,46.98,47.0,46.94,46.95,13447.0,41.6044,41.6221,41.569,41.5778,13447.0
2020-10-07 13:40:00,46.95,47.0,46.9,46.98,15916.0,41.5778,41.6221,41.5335,41.6044,15916.0
2020-10-07 13:50:00,47.01,47.12,46.98,47.07,20173.0,41.6309,41.7284,41.6044,41.6841,20173.0
2020-10-07 14:00:00,47.05,47.16,47.04,47.12,9954.0,41.6664,41.7638,41.6575,41.7284,9954.0
2020-10-07 14:10:00,47.11,47.2,47.09,47.2,13462.0,41.7195,41.7992,41.7018,41.7992,13462.0
2020-10-07 14:20:00,47.16,47.23,47.12,47.21,11772.0,41.7638,41.8258,41.7284,41.8081,11772.0
2020-10-07 14:30:00,47.22,47.24,47.17,47.17,13227.0,41.8169,41.8346,41.7726,41.7726,13227.0
2020-10-07 14:40:00,47.19,47.22,47.15,47.21,13699.0,41.7904,41.8169,41.7549,41.8081,13699.0
2020-10-07 14:50:00,47.19,47.33,47.19,47.32,18876.0,41.7904,41.9143,41.7904,41.9055,18876.0
2020-10-07 15:00:00,47.33,47.37,47.26,47.36,15904.0,41.9143,41.9498,41.8523,41.9409,15904.0
2020-10-07 15:10:00,47.36,47.42,47.35,47.37,27256.0,41.9409,41.994,41.932,41.9498,27256.0
2020-10-07 15:20:00,47.37,47.43,47.37,47.43,22503.0,41.9498,42.0029,41.9498,42.0029,22503.0
2020-10-07 15:30:00,47.43,47.43,47.27,47.32,31773.0,42.0029,42.0029,41.8612,41.9055,31773.0
2020-10-07 15:40:00,47.32,47.34,47.24,47.32,51799.0,41.9055,41.9232,41.8346,41.9055,51799.0
2020-10-07 15:50:00,47.32,47.36,47.15,47.15,168413.0,41.9055,41.9409,41.7549,41.7549,168413.0
2020-10-08 09:30:00,47.29,47.3,46.8,47.0,51811.0,41.8789,41.8878,41.445,41.6221,51811.0
2020-10-08 09:40:00,46.97,47.68,46.97,47.61,34333.0,41.5955,42.2243,41.5955,42.1623,34333.0
2020-10-08 09:50:00,47.57,47.7,47.54,47.69,12198.0,42.1269,42.242,42.1003,42.2331,12198.0
2020-10-08 10:00:00,47.69,47.94,47.67,47.88,21978.0,42.2331,42.4545,42.2154,42.4014,21978.0
2020-10-08 10:10:00,47.88,47.95,47.85,47.87,11876.0,42.4014,42.4634,42.3748,42.3925,11876.0
2020-10-08 10:20:00,47.85,47.98,47.84,47.96,24726.0,42.3748,42.49,42.366,42.4722,24726.0
2020-10-08 10:30:00,47.96,48.13,47.93,48.11,28560.0,42.4722,42.6228,42.4457,42.6051,28560.0
2020-10-08 10:40:00,48.13,48.13,48.02,48.08,14338.0,42.6228,42.6228,42.5254,42.5785,14338.0
2020-10-08 10:50:00,48.07,48.2,48.07,48.19,18073.0,42.5697,42.6848,42.5697,42.6759,18073.0
2020-10-08 11:00:00,48.2,48.29,48.14,48.26,29756.0,42.6848,42.7645,42.6316,42.7379,29756.0
2020-10-08 11:10:00,48.26,48.31,48.21,48.26,18345.0,42.7379,42.7822,42.6936,42.7379,18345.0
2020-10-08 11:20:00,48.27,48.29,48.06,48.17,20322.0,42.7468,42.7645,42.5608,42.6582,20322.0
2020-10-08 11:30:00,48.15,48.39,48.14,48.38,32872.0,42.6405,42.853,42.6316,42.8442,32872.0
2020-10-08 11:40:00,48.41,48.46,48.35,48.41,18316.0,42.8708,42.915,42.8176,42.8708,18316.0
2020-10-08 11:50:00,48.39,48.42,48.3,48.32,28928.0,42.853,42.8796,42.7733,42.7911,28928.0
2020-10-08 12:00:00,48.32,48.42,48.26,48.37,20126.0,42.7911,42.8796,42.7379,42.8353,20126.0
2020-10-08 12:10:00,48.39,48.43,48.32,48.37,21751.0,42.853,42.8885,42.7911,42.8353,21751.0
2020-10-08 12:20:00,48.35,48.39,48.3,48.38,7713.0,42.8176,42.853,42.7733,42.8442,7713.0
2020-10-08 12:30:00,48.38,48.4,48.34,48.34,16629.0,42.8442,42.8619,42.8088,42.8088,16629.0
2020-10-08 12:40:00,48.34,48.35,48.26,48.29,11800.0,42.8088,42.8176,42.7379,42.7645,11800.0
2020-10-08 12:50:00,48.31,48.32,48.22,48.27,10499.0,42.7822,42.7911,42.7025,42.7468,10499.0
2020-10-08 13:00:00,48.29,48.34,48.28,48.31,10690.0,42.7645,42.8088,42.7556,42.7822,10690.0
2020-10-08 13:10:00,48.31,48.32,48.25,48.25,10415.0,42.7822,42.7911,42.7291,42.7291,10415.0
2020-10-08 13:20:00,48.26,48.28,48.19,48.22,7704.0,42.7379,42.7556,42.6759,42.7025,7704.0
2020-10-08 13:30:00,48.22,48.23,48.11,48.11,23610.0,42.7025,42.7114,42.6051,42.6051,23610.0
2020-10-08 13:40:00,48.12,48.18,48.12,48.16,7999.0,42.6139,42.6671,42.6139,42.6494,7999.0
2020-10-08 13:50:00,48.17,48.19,48.13,48.14,14453.0,42.6582,42.6759,42.6228,42.6316,14453.0
2020-10-08 14:00:00,48.15,48.22,48.12,48.22,15324.0,42.6405,42.7025,42.6139,42.7025,15324.0
2020-10-08 14:10:00,48.2,48.52,48.2,48.47,109581.0,42.6848,42.9682,42.6848,42.9239,109581.0
2020-10-08 14:20:00,48.48,48.55,48.46,48.5,14333.0,42.9327,42.9947,42.915,42.9505,14333.0
2020-10-08 14:30:00,48.5,48.57,48.48,48.53,28926.0,42.9505,43.0124,42.9327,42.977,28926.0
2020-10-08 14:40:00,48.53,48.61,48.5,48.55,21214.0,42.977,43.0479,42.9505,42.9947,21214.0
2020-10-08 14:50:00,48.55,48.6,48.54,48.57,22432.0,42.9947,43.039,42.9859,43.0124,22432.0
2020-10-08 15:00:00,48.56,48.62,48.51,48.61,22760.0,43.0036,43.0567,42.9593,43.0479,22760.0
2020-10-08 15:10:00,48.62,48.68,48.57,48.59,22797.0,43.0567,43.1099,43.0124,43.0302,22797.0
2020-10-08 15:20:00,48.61,48.7,48.56,48.68,44358.0,43.0479,43.1276,43.0036,43.1099,44358.0
2020-10-08 15:30:00,48.68,48.73,48.65,48.68,53382.0,43.1099,43.1541,43.0833,43.1099,53382.0
2020-10-08 15:40:00,48.68,48.69,48.63,48.67,59465.0,43.1099,43.1187,43.0656,43.101,59465.0
2020-10-08 15:50:00,48.68,48.71,48.61,48.68,171198.0,43.1099,43.1364,43.0479,43.1099,171198.0
2020-10-09 09:30:00,48.92,48.93,48.49,48.61,52628.0,43.3224,43.3313,42.9416,43.0479,52628.0
2020-10-09 09:40:00,48.57,48.58,48.34,48.47,31453.0,43.0124,43.0213,42.8088,42.9239,31453.0
2020-10-09 09:50:00,48.47,48.47,48.34,48.42,25157.0,42.9239,42.9239,42.8088,42.8796,25157.0
2020-10-09 10:00:00,48.4,48.42,48.33,48.33,15013.0,42.8619,42.8796,42.7999,42.7999,15013.0
2020-10-09 10:10:00,48.32,48.32,48.18,48.28,126889.0,42.7911,42.7911,42.6671,42.7556,126889.0
2020-10-09 10:20:00,48.26,48.26,48.05,48.06,132332.0,42.7379,42.7379,42.5519,42.5608,132332.0
2020-10-09 10:30:00,48.08,48.14,48.01,48.13,10627.0,42.5785,42.6316,42.5165,42.6228,10627.0
2020-10-09 10:40:00,48.13,48.14,48.04,48.05,43034.0,42.6228,42.6316,42.5431,42.5519,43034.0
2020-10-09 10:50:00,48.05,48.16,48.03,48.03,19997.0,42.5519,42.6494,42.5342,42.5342,19997.0
2020-10-09 11:00:00,48.05,48.22,48.03,48.15,112165.0,42.5519,42.7025,42.5342,42.6405,112165.0
2020-10-09 11:10:00,48.15,48.18,48.07,48.08,21344.0,42.6405,42.6671,42.5697,42.5785,21344.0
2020-10-09 11:20:00,48.08,48.3,48.08,48.23,119776.0,42.5785,42.7733,42.5785,42.7114,119776.0
2020-10-09 11:30:00,48.22,48.25,48.19,48.25,36985.0,42.7025,42.7291,42.6759,42.7291,36985.0
2020-10-09 11:40:00,48.25,48.6,48.24,48.6,52052.0,42.7291,43.039,42.7202,43.039,52052.0
2020-10-09 11:50:00,48.61,48.67,48.46,48.49,31698.0,43.0479,43.101,42.915,42.9416,31698.0
2020-10-09 12:00:00,48.46,48.47,48.4,48.44,13075.0,42.915,42.9239,42.8619,42.8973,13075.0
2020-10-09 12:10:00,48.45,48.45,48.36,48.43,14976.0,42.9062,42.9062,42.8265,42.8885,14976.0
2020-10-09 12:20:00,48.44,48.46,48.39,48.43,11871.0,42.8973,42.915,42.853,42.8885,11871.0
2020-10-09 12:30:00,48.44,48.56,48.44,48.55,12858.0,42.8973,43.0036,42.8973,42.9947,12858.0
2020-10-09 12:40:00,48.54,48.54,48.41,48.42,17679.0,42.9859,42.9859,42.8708,42.8796,17679.0
2020-10-09 12:50:00,48.43,48.43,48.35,48.41,9203.0,42.8885,42.8885,42.8176,42.8708,9203.0
2020-10-09 13:00:00,48.41,48.41,48.34,48.39,7518.0,42.8708,42.8708,42.8088,42.853,7518.0
2020-10-09 13:10:00,48.4,48.4,48.35,48.39,12735.0,42.8619,42.8619,42.8176,42.853,12735.0
2020-10-09 13:20:00,48.38,48.38,48.31,48.34,8353.0,42.8442,42.8442,42.7822,42.8088,8353.0
2020-10-09 13:30:00,48.36,48.37,48.32,48.36,12498.0,42.8265,42.8353,42.7911,42.8265,12498.0
2020-10-09 13:40:00,48.38,48.41,48.31,48.31,8643.0,42.8442,42.8708,42.7822,42.7822,8643.0
2020-10-09 13:50:00,48.3,48.3,48.23,48.3,14071.0,42.7733,42.7733,42.7114,42.7733,14071.0
2020-10-09 14:00:00,48.29,48.29,48.2,48.22,10604.0,42.7645,42.7645,42.6848,42.7025,10604.0
2020-10-09 14:10:00,48.21,48.24,48.18,48.19,12528.0,42.6936,42.7202,42.6671,42.6759,12528.0
2020-10-09 14:20:00,48.2,48.2,48.12,48.14,10752.0,42.6848,42.6848,42.6139,42.6316,10752.0
2020-10-09 14:30:00,48.14,48.18,48.02,48.04,23350.0,42.6316,42.6671,42.5254,42.5431,23350.0
2020-10-09 14:40:00,48.07,48.14,48.04,48.08,16047.0,42.5697,42.6316,42.5431,42.5785,16047.0
2020-10-09 14:50:00,48.07,48.07,47.98,48.0,21287.0,42.5697,42.5697,42.49,42.5077,21287.0
2020-10-09 15:00:00,48.01,48.09,47.99,48.07,34504.0,42.5165,42.5874,42.4988,42.5697,34504.0
2020-10-09 15:10:00,48.05,48.08,47.98,48.02,27616.0,42.5519,42.5785,42.49,42.5254,27616.0
2020-10-09 15:20:00,48.02,48.09,48.02,48.07,23126.0,42.5254,42.5874,42.5254,42.5697,23126.0
2020-10-09 15:30:00,48.07,48.08,47.87,47.88,40920.0,42.5697,42.5785,42.3925,42.4014,40920.0
2020-10-09 15:40:00,47.89,47.91,47.81,47.89,54737.0,42.4103,42.428,42.3394,42.4103,54737.0
2020-10-09 15:50:00,47.91,48.05,47.88,48.04,140471.0,42.428,42.5519,42.4014,42.5431,140471.0
2020-10-12 09:30:00,48.23,48.29,47.96,48.07,38581.0,42.7114,42.7645,42.4722,42.5697,38581.0
2020-10-12 09:40:00,48.05,48.07,47.88,48.04,12581.0,42.5519,42.5697,42.4014,42.5431,12581.0
2020-10-12 09:50:00,48.07,48.26,47.98,48.02,14907.0,42.5697,42.7379,42.49,42.5254,14907.0
2020-10-12 10:00:00,48.08,48.43,48.08,48.33,11710.0,42.5785,42.8885,42.5785,42.7999,11710.0
2020-10-12 10:10:00,48.34,48.42,48.33,48.41,12056.0,42.8088,42.8796,42.7999,42.8708,12056.0
2020-10-12 10:20:00,48.36,48.37,48.24,48.28,14709.0,42.8265,42.8353,42.7202,42.7556,14709.0
2020-10-12 10:30:00,48.28,48.29,48.18,48.25,13015.0,42.7556,42.7645,42.6671,42.7291,13015.0
2020-10-12 10:40:00,48.25,48.25,48.13,48.2,14001.0,42.7291,42.7291,42.6228,42.6848,14001.0
2020-10-12 10:50:00,48.23,48.23,47.92,47.95,25833.0,42.7114,42.7114,42.4368,42.4634,25833.0
2020-10-12 11:00:00,47.93,48.19,47.93,48.15,14128.0,42.4457,42.6759,42.4457,42.6405,14128.0
2020-10-12 11:10:00,48.15,48.3,48.14,48.26,15113.0,42.6405,42.7733,42.6316,42.7379,15113.0
2020-10-12 11:20:00,48.26,48.29,48.21,48.27,27826.0,42.7379,42.7645,42.6936,42.7468,27826.0
2020-10-12 11:30:00,48.27,48.36,48.26,48.33,6013.0,42.7468,42.8265,42.7379,42.7999,6013.0
2020-10-12 11:40:00,48.35,48.48,48.33,48.42,31441.0,42.8176,42.9327,42.7999,42.8796,31441.0
2020-10-12 11:50:00,48.4,48.41,48.32,48.32,6814.0,42.8619,42.8708,42.7911,42.7911,6814.0
2020-10-12 12:00:00,48.33,48.35,48.24,48.34,10975.0,42.7999,42.8176,42.7202,42.8088,10975.0
2020-10-12 12:10:00,48.35,48.39,48.3,48.35,24564.0,42.8176,42.853,42.7733,42.8176,24564.0
2020-10-12 12:20:00,48.35,48.42,48.34,48.4,28177.0,42.8176,42.8796,42.8088,42.8619,28177.0
2020-10-12 12:30:00,48.37,48.46,48.32,48.45,8642.0,42.8353,42.915,42.7911,42.9062,8642.0
2020-10-12 12:40:00,48.44,48.51,48.41,48.44,17430.0,42.8973,42.9593,42.8708,42.8973,17430.0
2020-10-12 12:50:00,48.45,48.45,48.39,48.39,7511.0,42.9062,42.9062,42.853,42.853,7511.0
2020-10-12 13:00:00,48.38,48.38,48.32,48.33,6394.0,42.8442,42.8442,42.7911,42.7999,6394.0
2020-10-12 13:10:00,48.33,48.4,48.33,48.4,7050.0,42.7999,42.8619,42.7999,42.8619,7050.0
2020-10-12 13:20:00,48.39,48.44,48.37,48.4,14113.0,42.853,42.8973,42.8353,42.8619,14113.0
2020-10-12 13:30:00,48.39,48.4,48.28,48.34,6815.0,42.853,42.8619,42.7556,42.8088,6815.0
2020-10-12 13:40:00,48.35,48.39,48.3,48.35,23483.0,42.8176,42.853,42.7733,42.8176,23483.0
2020-10-12 13:50:00,48.36,48.38,48.31,48.38,10203.0,42.8265,42.8442,42.7822,42.8442,10203.0
2020-10-12 14:00:00,48.37,48.38,48.28,48.32,7402.0,42.8353,42.8442,42.7556,42.7911,7402.0
2020-10-12 14:10:00,48.29,48.34,48.26,48.32,17565.0,42.7645,42.8088,42.7379,42.7911,17565.0
2020-10-12 14:20:00,48.32,48.33,48.2,48.26,10248.0,42.7911,42.7999,42.6848,42.7379,10248.0
2020-10-12 14:30:00,48.26,48.32,48.23,48.32,7687.0,42.7379,42.7911,42.7114,42.7911,7687.0
2020-10-12 14:40:00,48.31,48.33,48.22,48.24,11525.0,42.7822,42.7999,42.7025,42.7202,11525.0
2020-10-12 14:50:00,48.23,48.37,48.21,48.37,12450.0,42.7114,42.8353,42.6936,42.8353,12450.0
2020-10-12 15:00:00,48.36,48.37,48.29,48.29,11583.0,42.8265,42.8353,42.7645,42.7645,11583.0
2020-10-12 15:10:00,48.3,48.36,48.26,48.36,22235.0,42.7733,42.8265,42.7379,42.8265,22235.0
2020-10-12 15:20:00,48.36,48.45,48.36,48.38,28187.0,42.8265,42.9062,42.8265,42.8442,28187.0
2020-10-12 15:30:00,48.35,48.38,48.24,48.29,18576.0,42.8176,42.8442,42.7202,42.7645,18576.0
2020-10-12 15:40:00,48.3,48.31,48.1,48.1,28086.0,42.7733,42.7822,42.5962,42.5962,28086.0
2020-10-12 15:50:00,48.1,48.35,48.09,48.32,120683.0,42.5962,42.8176,42.5874,42.7911,120683.0
2020-10-13 09:30:00,47.8,48.3,47.71,48.11,53929.0,42.3306,42.7733,42.2509,42.6051,53929.0
2020-10-13 09:40:00,48.1,48.28,48.04,48.27,29216.0,42.5962,42.7556,42.5431,42.7468,29216.0
2020-10-13 09:50:00,48.27,48.33,48.16,48.27,17364.0,42.7468,42.7999,42.6494,42.7468,17364.0
2020-10-13 10:00:00,48.3,48.34,48.08,48.09,16235.0,42.7733,42.8088,42.5785,42.5874,16235.0
2020-10-13 10:10:00,48.07,48.1,48.0,48.1,16532.0,42.5697,42.5962,42.5077,42.5962,16532.0
2020-10-13 10:20:00,48.07,48.2,48.0,48.0,29188.0,42.5697,42.6848,42.5077,42.5077,29188.0
2020-10-13 10:30:00,48.02,48.02,47.83,47.85,28439.0,42.5254,42.5254,42.3571,42.3748,28439.0
2020-10-13 10:40:00,47.81,47.89,47.68,47.83,35282.0,42.3394,42.4103,42.2243,42.3571,35282.0
2020-10-13 10:50:00,47.84,47.91,47.71,47.9,25071.0,42.366,42.428,42.2509,42.4191,25071.0
2020-10-13 11:00:00,47.87,47.89,47.73,47.82,17073.0,42.3925,42.4103,42.2686,42.3483,17073.0
2020-10-13 11:10:00,47.8,47.87,47.75,47.76,15526.0,42.3306,42.3925,42.2863,42.2951,15526.0
2020-10-13 11:20:00,47.79,47.89,47.78,47.89,21275.0,42.3217,42.4103,42.3128,42.4103,21275.0
2020-10-13 11:30:00,47.89,48.15,47.89,48.11,22155.0,42.4103,42.6405,42.4103,42.6051,22155.0
2020-10-13 11:40:00,48.12,48.22,48.05,48.22,9469.0,42.6139,42.7025,42.5519,42.7025,9469.0
2020-10-13 11:50:00,48.18,48.3,48.13,48.18,19682.0,42.6671,42.7733,42.6228,42.6671,19682.0
2020-10-13 12:00:00,48.19,48.28,48.17,48.22,11239.0,42.6759,42.7556,42.6582,42.7025,11239.0
2020-10-13 12:10:00,48.24,48.26,48.12,48.23,13323.0,42.7202,42.7379,42.6139,42.7114,13323.0
2020-10-13 12:20:00,48.22,48.23,48.1,48.1,6872.0,42.7025,42.7114,42.5962,42.5962,6872.0
2020-10-13 12:30:00,48.12,48.15,47.97,47.98,7572.0,42.6139,42.6405,42.4811,42.49,7572.0
2020-10-13 12:40:00,48.0,48.06,47.95,48.05,6116.0,42.5077,42.5608,42.4634,42.5519,6116.0
2020-10-13 12:50:00,48.05,48.09,48.0,48.06,5327.0,42.5519,42.5874,42.5077,42.5608,5327.0
2020-10-13 13:00:00,48.08,48.08,47.95,47.97,9903.0,42.5785,42.5785,42.4634,42.4811,9903.0
2020-10-13 13:10:00,48.01,48.1,47.97,47.98,8893.0,42.5165,42.5962,42.4811,42.49,8893.0
2020-10-13 13:20:00,47.99,48.09,47.95,48.05,11628.0,42.4988,42.5874,42.4634,42.5519,11628.0
2020-10-13 13:30:00,48.04,48.08,47.98,48.08,18906.0,42.5431,42.5785,42.49,42.5785,18906.0
2020-10-13 13:40:00,48.08,48.1,48.03,48.05,6830.0,42.5785,42.5962,42.5342,42.5519,6830.0
2020-10-13 13:50:00,48.05,48.14,48.03,48.13,24299.0,42.5519,42.6316,42.5342,42.6228,24299.0
2020-10-13 14:00:00,48.14,48.18,48.08,48.16,13922.0,42.6316,42.6671,42.5785,42.6494,13922.0
2020-10-13 14:10:00,48.18,48.21,48.11,48.11,24419.0,42.6671,42.6936,42.6051,42.6051,24419.0
2020-10-13 14:20:00,48.09,48.12,47.94,47.94,9625.0,42.5874,42.6139,42.4545,42.4545,9625.0
2020-10-13 14:30:00,47.9,48.0,47.88,47.92,19232.0,42.4191,42.5077,42.4014,42.4368,19232.0
2020-10-13 14:40:00,47.92,47.92,47.81,47.86,11073.0,42.4368,42.4368,42.3394,42.3837,11073.0
2020-10-13 14:50:00,47.86,47.94,47.83,47.88,11161.0,42.3837,42.4545,42.3571,42.4014,11161.0
2020-10-13 15:00:00,47.9,47.94,47.85,47.85,9460.0,42.4191,42.4545,42.3748,42.3748,9460.0
2020-10-13 15:10:00,47.87,47.89,47.82,47.89,18692.0,42.3925,42.4103,42.3483,42.4103,18692.0
2020-10-13 15:20:00,47.86,47.98,47.85,47.93,21500.0,42.3837,42.49,42.3748,42.4457,21500.0
2020-10-13 15:30:00,47.9,48.01,47.89,47.99,32159.0,42.4191,42.5165,42.4103,42.4988,32159.0
2020-10-13 15:40:00,47.99,48.03,47.94,47.95,35784.0,42.4988,42.5342,42.4545,42.4634,35784.0
2020-10-13 15:50:00,47.96,47.97,47.89,47.9,114365.0,42.4722,42.4811,42.4103,42.4191,114365.0
2020-10-14 09:30:00,48.0,48.2,47.73,47.99,27455.0,42.5077,42.6848,42.2686,42.4988,27455.0
2020-10-14 09:40:00,48.03,48.38,48.03,48.38,17068.0,42.5342,42.8442,42.5342,42.8442,17068.0
2020-10-14 09:50:00,48.37,48.62,48.37,48.62,17624.0,42.8353,43.0567,42.8353,43.0567,17624.0
2020-10-14 10:00:00,48.62,48.71,48.59,48.59,12421.0,43.0567,43.1364,43.0302,43.0302,12421.0
2020-10-14 10:10:00,48.61,48.79,48.6,48.73,17332.0,43.0479,43.2073,43.039,43.1541,17332.0
2020-10-14 10:20:00,48.76,48.81,48.69,48.71,21595.0,43.1807,43.225,43.1187,43.1364,21595.0
2020-10-14 10:30:00,48.73,48.82,48.67,48.8,18776.0,43.1541,43.2338,43.101,43.2161,18776.0
2020-10-14 10:40:00,48.79,48.84,48.74,48.78,12712.0,43.2073,43.2516,43.163,43.1984,12712.0
2020-10-14 10:50:00,48.77,48.77,48.6,48.61,12228.0,43.1896,43.1896,43.039,43.0479,12228.0
2020-10-14 11:00:00,48.6,48.7,48.53,48.66,15107.0,43.039,43.1276,42.977,43.0921,15107.0
2020-10-14 11:10:00,48.68,48.81,48.65,48.81,16201.0,43.1099,43.225,43.0833,43.225,16201.0
2020-10-14 11:20:00,48.8,48.85,48.76,48.79,16202.0,43.2161,43.2604,43.1807,43.2073,16202.0
2020-10-14 11:30:00,48.8,48.87,48.78,48.85,11561.0,43.2161,43.2781,43.1984,43.2604,11561.0
2020-10-14 11:40:00,48.84,48.9,48.67,48.73,12296.0,43.2516,43.3047,43.101,43.1541,12296.0
2020-10-14 11:50:00,48.7,48.73,48.64,48.69,10555.0,43.1276,43.1541,43.0744,43.1187,10555.0
2020-10-14 12:00:00,48.72,48.87,48.71,48.85,22769.0,43.1453,43.2781,43.1364,43.2604,22769.0
2020-10-14 12:10:00,48.84,48.87,48.62,48.68,15160.0,43.2516,43.2781,43.0567,43.1099,15160.0
2020-10-14 12:20:00,48.66,48.74,48.6,48.72,10749.0,43.0921,43.163,43.039,43.1453,10749.0
2020-10-14 12:30:00,48.71,48.74,48.57,48.58,8842.0,43.1364,43.163,43.0124,43.0213,8842.0
2020-10-14 12:40:00,48.63,48.67,48.59,48.63,7897.0,43.0656,43.101,43.0302,43.0656,7897.0
2020-10-14 12:50:00,48.63,48.68,48.55,48.56,57906.0,43.0656,43.1099,42.9947,43.0036,57906.0
2020-10-14 13:00:00,48.54,48.56,48.47,48.51,9092.0,42.9859,43.0036,42.9239,42.9593,9092.0
2020-10-14 13:10:00,48.5,48.55,48.45,48.48,27967.0,42.9505,42.9947,42.9062,42.9327,27967.0
2020-10-14 13:20:00,48.48,48.51,48.34,48.38,13051.0,42.9327,42.9593,42.8088,42.8442,13051.0
2020-10-14 13:30:00,48.39,48.41,48.34,48.38,13558.0,42.853,42.8708,42.8088,42.8442,13558.0
2020-10-14 13:40:00,48.38,48.42,48.35,48.41,11327.0,42.8442,42.8796,42.8176,42.8708,11327.0
2020-10-14 13:50:00,48.43,48.46,48.39,48.44,11311.0,42.8885,42.915,42.853,42.8973,11311.0
2020-10-14 14:00:00,48.45,48.54,48.41,48.52,14969.0,42.9062,42.9859,42.8708,42.9682,14969.0
2020-10-14 14:10:00,48.51,48.55,48.49,48.52,12126.0,42.9593,42.9947,42.9416,42.9682,12126.0
2020-10-14 14:20:00,48.52,48.55,48.47,48.48,13017.0,42.9682,42.9947,42.9239,42.9327,13017.0
2020-10-14 14:30:00,48.47,48.47,48.34,48.36,14139.0,42.9239,42.9239,42.8088,42.8265,14139.0
2020-10-14 14:40:00,48.37,48.47,48.35,48.47,19750.0,42.8353,42.9239,42.8176,42.9239,19750.0
2020-10-14 14:50:00,48.47,48.51,48.45,48.49,17115.0,42.9239,42.9593,42.9062,42.9416,17115.0
2020-10-14 15:00:00,48.48,48.62,48.46,48.52,18792.0,42.9327,43.0567,42.915,42.9682,18792.0
2020-10-14 15:10:00,48.5,48.52,48.45,48.46,33323.0,42.9505,42.9682,42.9062,42.915,33323.0
2020-10-14 15:20:00,48.45,48.45,48.35,48.36,24772.0,42.9062,42.9062,42.8176,42.8265,24772.0
2020-10-14 15:30:00,48.34,48.42,48.29,48.29,32633.0,42.8088,42.8796,42.7645,42.7645,32633.0
2020-10-14 15:40:00,48.3,48.34,48.28,48.34,38973.0,42.7733,42.8088,42.7556,42.8088,38973.0
2020-10-14 15:50:00,48.35,48.37,48.27,48.37,151636.0,42.8176,42.8353,42.7468,42.8353,151636.0
2020-10-15 09:30:00,47.74,48.27,47.48,48.2,77813.0,42.2774,42.7468,42.0472,42.6848,77813.0
2020-10-15 09:40:00,48.25,48.6,48.23,48.53,25464.0,42.7291,43.039,42.7114,42.977,25464.0
2020-10-15 09:50:00,48.6,48.88,48.5,48.85,41429.0,43.039,43.287,42.9505,43.2604,41429.0
2020-10-15 10:00:00,48.82,48.95,48.51,48.57,59009.0,43.2338,43.349,42.9593,43.0124,59009.0
2020-10-15 10:10:00,48.57,48.68,48.54,48.65,22790.0,43.0124,43.1099,42.9859,43.0833,22790.0
2020-10-15 10:20:00,48.64,48.7,48.53,48.6,31596.0,43.0744,43.1276,42.977,43.039,31596.0
2020-10-15 10:30:00,48.6,48.65,48.47,48.63,17629.0,43.039,43.0833,42.9239,43.0656,17629.0
2020-10-15 10:40:00,48.63,48.64,48.47,48.49,14618.0,43.0656,43.0744,42.9239,42.9416,14618.0
2020-10-15 10:50:00,48.45,48.47,48.36,48.41,16323.0,42.9062,42.9239,42.8265,42.8708,16323.0
2020-10-15 11:00:00,48.39,48.66,48.33,48.63,18745.0,42.853,43.0921,42.7999,43.0656,18745.0
2020-10-15 11:10:00,48.62,48.67,48.55,48.63,11329.0,43.0567,43.101,42.9947,43.0656,11329.0
2020-10-15 11:20:00,48.61,48.61,48.4,48.44,10097.0,43.0479,43.0479,42.8619,42.8973,10097.0
2020-10-15 11:30:00,48.43,48.5,48.38,48.38,14021.0,42.8885,42.9505,42.8442,42.8442,14021.0
2020-10-15 11:40:00,48.41,48.42,48.31,48.32,15390.0,42.8708,42.8796,42.7822,42.7911,15390.0
2020-10-15 11:50:00,48.33,48.55,48.31,48.5,29829.0,42.7999,42.9947,42.7822,42.9505,29829.0
2020-10-15 12:00:00,48.49,48.49,48.42,48.42,6041.0,42.9416,42.9416,42.8796,42.8796,6041.0
2020-10-15 12:10:00,48.45,48.49,48.41,48.44,10564.0,42.9062,42.9416,42.8708,42.8973,10564.0
2020-10-15 12:20:00,48.42,48.44,48.35,48.36,12090.0,42.8796,42.8973,42.8176,42.8265,12090.0
2020-10-15 12:30:00,48.36,48.45,48.32,48.42,6045.0,42.8265,42.9062,42.7911,42.8796,6045.0
2020-10-15 12:40:00,48.41,48.45,48.37,48.44,8572.0,42.8708,42.9062,42.8353,42.8973,8572.0
2020-10-15 12:50:00,48.44,48.57,48.42,48.54,11118.0,42.8973,43.0124,42.8796,42.9859,11118.0
2020-10-15 13:00:00,48.54,48.55,48.47,48.52,9107.0,42.9859,42.9947,42.9239,42.9682,9107.0
2020-10-15 13:10:00,48.54,48.63,48.54,48.63,14720.0,42.9859,43.0656,42.9859,43.0656,14720.0
2020-10-15 13:20:00,48.64,48.72,48.64,48.67,14884.0,43.0744,43.1453,43.0744,43.101,14884.0
2020-10-15 13:30:00,48.68,48.78,48.67,48.71,14251.0,43.1099,43.1984,43.101,43.1364,14251.0
2020-10-15 13:40:00,48.74,48.8,48.68,48.74,10518.0,43.163,43.2161,43.1099,43.163,10518.0
2020-10-15 13:50:00,48.75,48.78,48.71,48.78,14566.0,43.1719,43.1984,43.1364,43.1984,14566.0
2020-10-15 14:00:00,48.79,48.82,48.68,48.72,10259.0,43.2073,43.2338,43.1099,43.1453,10259.0
2020-10-15 14:10:00,48.69,48.81,48.66,48.72,16024.0,43.1187,43.225,43.0921,43.1453,16024.0
2020-10-15 14:20:00,48.73,48.79,48.71,48.72,7676.0,43.1541,43.2073,43.1364,43.1453,7676.0
2020-10-15 14:30:00,48.73,48.79,48.73,48.79,19433.0,43.1541,43.2073,43.1541,43.2073,19433.0
2020-10-15 14:40:00,48.81,48.85,48.77,48.8,8172.0,43.225,43.2604,43.1896,43.2161,8172.0
2020-10-15 14:50:00,48.81,48.84,48.78,48.82,11897.0,43.225,43.2516,43.1984,43.2338,11897.0
2020-10-15 15:00:00,48.83,48.89,48.78,48.8,15298.0,43.2427,43.2958,43.1984,43.2161,15298.0
2020-10-15 15:10:00,48.78,48.78,48.68,48.74,17929.0,43.1984,43.1984,43.1099,43.163,17929.0
2020-10-15 15:20:00,48.72,48.78,48.69,48.77,15454.0,43.1453,43.1984,43.1187,43.1896,15454.0
2020-10-15 15:30:00,48.77,48.9,48.75,48.84,27992.0,43.1896,43.3047,43.1719,43.2516,27992.0
2020-10-15 15:40:00,48.85,48.93,48.77,48.78,31692.0,43.2604,43.3313,43.1896,43.1984,31692.0
2020-10-15 15:50:00,48.76,48.94,48.76,48.92,90065.0,43.1807,43.3401,43.1807,43.3224,90065.0
2020-10-16 09:30:00,48.89,48.89,48.36,48.54,99887.0,43.2958,43.2958,42.8265,42.9859,99887.0
2020-10-16 09:40:00,48.59,49.08,48.57,49.05,17252.0,43.0302,43.4641,43.0124,43.4375,17252.0
2020-10-16 09:50:00,49.05,49.09,48.72,48.83,10826.0,43.4375,43.4729,43.1453,43.2427,10826.0
2020-10-16 10:00:00,48.76,49.15,48.76,49.1,22706.0,43.1807,43.5261,43.1807,43.4818,22706.0
2020-10-16 10:10:00,49.08,49.09,48.94,49.02,20066.0,43.4641,43.4729,43.3401,43.411,20066.0
2020-10-16 10:20:00,49.04,49.15,48.99,49.14,8745.0,43.4287,43.5261,43.3844,43.5172,8745.0
2020-10-16 10:30:00,49.16,49.23,49.02,49.03,12027.0,43.5349,43.5969,43.411,43.4198,12027.0
2020-10-16 10:40:00,49.03,49.19,49.03,49.18,11916.0,43.4198,43.5615,43.4198,43.5526,11916.0
2020-10-16 10:50:00,49.2,49.22,49.08,49.13,9593.0,43.5704,43.5881,43.4641,43.5084,9593.0
2020-10-16 11:00:00,49.13,49.31,49.1,49.29,15771.0,43.5084,43.6678,43.4818,43.6501,15771.0
2020-10-16 11:10:00,49.28,49.35,49.22,49.25,21390.0,43.6412,43.7032,43.5881,43.6146,21390.0
2020-10-16 11:20:00,49.24,49.34,49.21,49.32,11029.0,43.6058,43.6943,43.5792,43.6766,11029.0
2020-10-16 11:30:00,49.31,49.33,49.2,49.26,13677.0,43.6678,43.6855,43.5704,43.6235,13677.0
2020-10-16 11:40:00,49.24,49.25,49.18,49.23,13318.0,43.6058,43.6146,43.5526,43.5969,13318.0
2020-10-16 11:50:00,49.23,49.25,49.18,49.2,13215.0,43.5969,43.6146,43.5526,43.5704,13215.0
2020-10-16 12:00:00,49.2,49.22,49.01,49.08,20432.0,43.5704,43.5881,43.4021,43.4641,20432.0
2020-10-16 12:10:00,49.06,49.11,49.03,49.03,8468.0,43.4464,43.4907,43.4198,43.4198,8468.0
2020-10-16 12:20:00,49.03,49.1,49.0,49.08,7730.0,43.4198,43.4818,43.3932,43.4641,7730.0
2020-10-16 12:30:00,49.05,49.07,48.94,49.0,24118.0,43.4375,43.4552,43.3401,43.3932,24118.0
2020-10-16 12:40:00,48.97,48.98,48.7,48.72,19219.0,43.3667,43.3755,43.1276,43.1453,19219.0
2020-10-16 12:50:00,48.71,48.85,48.69,48.84,25943.0,43.1364,43.2604,43.1187,43.2516,25943.0
2020-10-16 13:00:00,48.85,48.88,48.8,48.82,6756.0,43.2604,43.287,43.2161,43.2338,6756.0
2020-10-16 13:10:00,48.81,48.88,48.77,48.87,15007.0,43.225,43.287,43.1896,43.2781,15007.0
2020-10-16 13:20:00,48.83,48.83,48.74,48.82,13470.0,43.2427,43.2427,43.163,43.2338,13470.0
2020-10-16 13:30:00,48.84,48.89,48.79,48.87,12285.0,43.2516,43.2958,43.2073,43.2781,12285.0
2020-10-16 13:40:00,48.88,48.88,48.76,48.83,8899.0,43.287,43.287,43.1807,43.2427,8899.0
2020-10-16 13:50:00,48.84,48.86,48.81,48.83,6248.0,43.2516,43.2693,43.225,43.2427,6248.0
2020-10-16 14:00:00,48.86,48.9,48.8,48.88,9668.0,43.2693,43.3047,43.2161,43.287,9668.0
2020-10-16 14:10:00,48.88,48.92,48.86,48.86,8173.0,43.287,43.3224,43.2693,43.2693,8173.0
2020-10-16 14:20:00,48.85,48.91,48.83,48.88,11070.0,43.2604,43.3135,43.2427,43.287,11070.0
2020-10-16 14:30:00,48.88,48.93,48.84,48.91,7100.0,43.287,43.3313,43.2516,43.3135,7100.0
2020-10-16 14:40:00,48.91,48.91,48.82,48.87,12361.0,43.3135,43.3135,43.2338,43.2781,12361.0
2020-10-16 14:50:00,48.88,48.96,48.88,48.92,9280.0,43.287,43.3578,43.287,43.3224,9280.0
2020-10-16 15:00:00,48.92,48.95,48.86,48.88,10428.0,43.3224,43.349,43.2693,43.287,10428.0
2020-10-16 15:10:00,48.88,48.88,48.8,48.84,13622.0,43.287,43.287,43.2161,43.2516,13622.0
2020-10-16 15:20:00,48.83,48.92,48.8,48.89,22723.0,43.2427,43.3224,43.2161,43.2958,22723.0
2020-10-16 15:30:00,48.88,48.95,48.85,48.88,36159.0,43.287,43.349,43.2604,43.287,36159.0
2020-10-16 15:40:00,48.86,48.88,48.75,48.85,57324.0,43.2693,43.287,43.1719,43.2604,57324.0
2020-10-16 15:50:00,48.84,48.84,48.74,48.79,109674.0,43.2516,43.2516,43.163,43.2073,109674.0
2020-10-19 09:30:00,48.78,48.99,48.51,48.87,67040.0,43.1984,43.3844,42.9593,43.2781,67040.0
2020-10-19 09:40:00,48.86,49.08,48.81,49.07,26740.0,43.2693,43.4641,43.225,43.4552,26740.0
2020-10-19 09:50:00,49.04,49.24,49.02,49.08,17670.0,43.4287,43.6058,43.411,43.4641,17670.0
2020-10-19 10:00:00,49.06,49.13,48.82,48.93,18525.0,43.4464,43.5084,43.2338,43.3313,18525.0
2020-10-19 10:10:00,48.89,49.09,48.86,49.07,17603.0,43.2958,43.4729,43.2693,43.4552,17603.0
2020-10-19 10:20:00,49.07,49.12,49.0,49.05,10814.0,43.4552,43.4995,43.3932,43.4375,10814.0
2020-10-19 10:30:00,49.09,49.17,49.02,49.06,21513.0,43.4729,43.5438,43.411,43.4464,21513.0
2020-10-19 10:40:00,49.07,49.13,48.82,48.84,23602.0,43.4552,43.5084,43.2338,43.2516,23602.0
2020-10-19 10:50:00,48.83,48.88,48.79,48.85,14733.0,43.2427,43.287,43.2073,43.2604,14733.0
2020-10-19 11:00:00,48.84,48.94,48.78,48.78,28242.0,43.2516,43.3401,43.1984,43.1984,28242.0
2020-10-19 11:10:00,48.79,48.83,48.7,48.74,31876.0,43.2073,43.2427,43.1276,43.163,31876.0
2020-10-19 11:20:00,48.72,48.75,48.58,48.69,16200.0,43.1453,43.1719,43.0213,43.1187,16200.0
2020-10-19 11:30:00,48.68,48.73,48.63,48.69,19482.0,43.1099,43.1541,43.0656,43.1187,19482.0
2020-10-19 11:40:00,48.69,48.84,48.67,48.8,22240.0,43.1187,43.2516,43.101,43.2161,22240.0
2020-10-19 11:50:00,48.81,48.85,48.78,48.84,16004.0,43.225,43.2604,43.1984,43.2516,16004.0
2020-10-19 12:00:00,48.84,48.96,48.82,48.96,14899.0,43.2516,43.3578,43.2338,43.3578,14899.0
2020-10-19 12:10:00,48.94,48.97,48.85,48.86,17127.0,43.3401,43.3667,43.2604,43.2693,17127.0
2020-10-19 12:20:00,48.86,48.86,48.7,48.71,9014.0,43.2693,43.2693,43.1276,43.1364,9014.0
2020-10-19 12:30:00,48.73,48.74,48.67,48.7,13300.0,43.1541,43.163,43.101,43.1276,13300.0
2020-10-19 12:40:00,48.68,48.73,48.66,48.67,66655.0,43.1099,43.1541,43.0921,43.101,66655.0
2020-10-19 12:50:00,48.68,48.7,48.62,48.67,61165.0,43.1099,43.1276,43.0567,43.101,61165.0
2020-10-19 13:00:00,48.66,48.72,48.58,48.6,22870.0,43.0921,43.1453,43.0213,43.039,22870.0
2020-10-19 13:10:00,48.59,48.7,48.59,48.64,20212.0,43.0302,43.1276,43.0302,43.0744,20212.0
2020-10-19 13:20:00,48.64,48.7,48.48,48.48,23433.0,43.0744,43.1276,42.9327,42.9327,23433.0
2020-10-19 13:30:00,48.49,48.55,48.45,48.5,13503.0,42.9416,42.9947,42.9062,42.9505,13503.0
2020-10-19 13:40:00,48.5,48.5,48.42,48.46,8917.0,42.9505,42.9505,42.8796,42.915,8917.0
2020-10-19 13:50:00,48.46,48.46,48.39,48.41,9564.0,42.915,42.915,42.853,42.8708,9564.0
2020-10-19 14:00:00,48.4,48.4,48.25,48.32,17677.0,42.8619,42.8619,42.7291,42.7911,17677.0
2020-10-19 14:10:00,48.34,48.47,48.33,48.44,16120.0,42.8088,42.9239,42.7999,42.8973,16120.0
2020-10-19 14:20:00,48.44,48.45,48.38,48.41,15065.0,42.8973,42.9062,42.8442,42.8708,15065.0
2020-10-19 14:30:00,48.4,48.41,48.26,48.28,35938.0,42.8619,42.8708,42.7379,42.7556,35938.0
2020-10-19 14:40:00,48.29,48.29,48.17,48.2,42342.0,42.7645,42.7645,42.6582,42.6848,42342.0
2020-10-19 14:50:00,48.18,48.2,48.05,48.05,21340.0,42.6671,42.6848,42.5519,42.5519,21340.0
2020-10-19 15:00:00,48.06,48.07,47.93,48.02,23575.0,42.5608,42.5697,42.4457,42.5254,23575.0
2020-10-19 15:10:00,48.02,48.12,47.9,47.92,27441.0,42.5254,42.6139,42.4191,42.4368,27441.0
2020-10-19 15:20:00,47.9,48.0,47.85,47.97,27893.0,42.4191,42.5077,42.3748,42.4811,27893.0
2020-10-19 15:30:00,47.97,48.1,47.96,48.09,44419.0,42.4811,42.5962,42.4722,42.5874,44419.0
2020-10-19 15:40:00,48.07,48.07,47.96,48.0,69481.0,42.5697,42.5697,42.4722,42.5077,69481.0
2020-10-19 15:50:00,47.99,47.99,47.8,47.89,149371.0,42.4988,42.4988,42.3306,42.4103,149371.0
2020-10-20 09:30:00,48.23,48.23,47.9,48.03,23582.0,42.7114,42.7114,42.4191,42.5342,23582.0
2020-10-20 09:40:00,48.03,48.18,48.0,48.13,21463.0,42.5342,42.6671,42.5077,42.6228,21463.0
2020-10-20 09:50:00,48.14,48.24,48.08,48.22,17981.0,42.6316,42.7202,42.5785,42.7025,17981.0
2020-10-20 10:00:00,48.24,48.29,48.01,48.04,31735.0,42.7202,42.7645,42.5165,42.5431,31735.0
2020-10-20 10:10:00,48.06,48.13,47.98,47.98,25066.0,42.5608,42.6228,42.49,42.49,25066.0
2020-10-20 10:20:00,47.97,48.1,47.93,48.1,24721.0,42.4811,42.5962,42.4457,42.5962,24721.0
2020-10-20 10:30:00,48.09,48.23,48.07,48.19,19331.0,42.5874,42.7114,42.5697,42.6759,19331.0
2020-10-20 10:40:00,48.18,48.2,48.02,48.07,35715.0,42.6671,42.6848,42.5254,42.5697,35715.0
2020-10-20 10:50:00,48.1,48.2,47.97,47.99,18886.0,42.5962,42.6848,42.4811,42.4988,18886.0
2020-10-20 11:00:00,47.98,48.05,47.95,47.99,13697.0,42.49,42.5519,42.4634,42.4988,13697.0
2020-10-20 11:10:00,48.0,48.15,48.0,48.11,11335.0,42.5077,42.6405,42.5077,42.6051,11335.0
2020-10-20 11:20:00,48.09,48.16,48.04,48.13,9076.0,42.5874,42.6494,42.5431,42.6228,9076.0
2020-10-20 11:30:00,48.15,48.15,48.07,48.13,13940.0,42.6405,42.6405,42.5697,42.6228,13940.0
2020-10-20 11:40:00,48.14,48.22,48.12,48.18,11707.0,42.6316,42.7025,42.6139,42.6671,11707.0
2020-10-20 11:50:00,48.16,48.22,48.16,48.19,9267.0,42.6494,42.7025,42.6494,42.6759,9267.0
2020-10-20 12:00:00,48.21,48.32,48.18,48.18,18717.0,42.6936,42.7911,42.6671,42.6671,18717.0
2020-10-20 12:10:00,48.17,48.17,47.98,47.98,22346.0,42.6582,42.6582,42.49,42.49,22346.0
2020-10-20 12:20:00,48.0,48.03,47.96,48.0,15502.0,42.5077,42.5342,42.4722,42.5077,15502.0
2020-10-20 12:30:00,48.0,48.24,47.98,48.22,18862.0,42.5077,42.7202,42.49,42.7025,18862.0
2020-10-20 12:40:00,48.21,48.25,48.12,48.13,13771.0,42.6936,42.7291,42.6139,42.6228,13771.0
2020-10-20 12:50:00,48.15,48.16,48.07,48.16,8573.0,42.6405,42.6494,42.5697,42.6494,8573.0
2020-10-20 13:00:00,48.18,48.24,48.13,48.14,14851.0,42.6671,42.7202,42.6228,42.6316,14851.0
2020-10-20 13:10:00,48.14,48.28,48.13,48.26,11347.0,42.6316,42.7556,42.6228,42.7379,11347.0
2020-10-20 13:20:00,48.25,48.42,48.25,48.38,19952.0,42.7291,42.8796,42.7291,42.8442,19952.0
2020-10-20 13:30:00,48.39,48.45,48.38,48.42,7049.0,42.853,42.9062,42.8442,42.8796,7049.0
2020-10-20 13:40:00,48.46,48.46,48.39,48.39,10392.0,42.915,42.915,42.853,42.853,10392.0
2020-10-20 13:50:00,48.38,48.4,48.25,48.26,12287.0,42.8442,42.8619,42.7291,42.7379,12287.0
2020-10-20 14:00:00,48.27,48.28,48.06,48.14,33332.0,42.7468,42.7556,42.5608,42.6316,33332.0
2020-10-20 14:10:00,48.14,48.29,48.13,48.28,19926.0,42.6316,42.7645,42.6228,42.7556,19926.0
2020-10-20 14:20:00,48.3,48.37,48.2,48.32,28047.0,42.7733,42.8353,42.6848,42.7911,28047.0
2020-10-20 14:30:00,48.33,48.39,48.14,48.24,42206.0,42.7999,42.853,42.6316,42.7202,42206.0
2020-10-20 14:40:00,48.24,48.28,48.2,48.27,15767.0,42.7202,42.7556,42.6848,42.7468,15767.0
2020-10-20 14:50:00,48.26,48.26,48.21,48.23,19057.0,42.7379,42.7379,42.6936,42.7114,19057.0
2020-10-20 15:00:00,48.24,48.31,48.05,48.07,16015.0,42.7202,42.7822,42.5519,42.5697,16015.0
2020-10-20 15:10:00,48.06,48.06,47.82,47.93,30050.0,42.5608,42.5608,42.3483,42.4457,30050.0
2020-10-20 15:20:00,47.92,48.09,47.9,48.09,17950.0,42.4368,42.5874,42.4191,42.5874,17950.0
2020-10-20 15:30:00,48.07,48.08,47.81,47.88,31071.0,42.5697,42.5785,42.3394,42.4014,31071.0
2020-10-20 15:40:00,47.9,48.02,47.84,47.85,64188.0,42.4191,42.5254,42.366,42.3748,64188.0
2020-10-20 15:50:00,47.83,47.86,47.69,47.7,207604.0,42.3571,42.3837,42.2331,42.242,207604.0
2020-10-21 09:30:00,47.47,48.09,47.31,47.91,71644.0,42.0383,42.5874,41.8966,42.428,71644.0
2020-10-21 09:40:00,47.9,48.04,47.81,47.81,22813.0,42.4191,42.5431,42.3394,42.3394,22813.0
2020-10-21 09:50:00,47.83,47.97,47.75,47.89,15841.0,42.3571,42.4811,42.2863,42.4103,15841.0
2020-10-21 10:00:00,47.91,47.91,47.72,47.73,26156.0,42.428,42.428,42.2597,42.2686,26156.0
2020-10-21 10:10:00,47.73,47.82,47.64,47.71,10652.0,42.2686,42.3483,42.1889,42.2509,10652.0
2020-10-21 10:20:00,47.72,47.72,47.62,47.62,13605.0,42.2597,42.2597,42.1711,42.1711,13605.0
2020-10-21 10:30:00,47.62,47.76,47.6,47.76,16981.0,42.1711,42.2951,42.1534,42.2951,16981.0
2020-10-21 10:40:00,47.79,47.79,47.69,47.7,8755.0,42.3217,42.3217,42.2331,42.242,8755.0
2020-10-21 10:50:00,47.68,47.73,47.62,47.68,12985.0,42.2243,42.2686,42.1711,42.2243,12985.0
2020-10-21 11:00:00,47.65,47.73,47.62,47.66,9907.0,42.1977,42.2686,42.1711,42.2066,9907.0
2020-10-21 11:10:00,47.65,47.66,47.52,47.58,20217.0,42.1977,42.2066,42.0826,42.1357,20217.0
2020-10-21 11:20:00,47.57,47.7,47.52,47.67,15095.0,42.1269,42.242,42.0826,42.2154,15095.0
2020-10-21 11:30:00,47.66,47.82,47.66,47.79,15068.0,42.2066,42.3483,42.2066,42.3217,15068.0
2020-10-21 11:40:00,47.78,47.95,47.78,47.94,10273.0,42.3128,42.4634,42.3128,42.4545,10273.0
2020-10-21 11:50:00,47.96,48.03,47.81,47.81,11022.0,42.4722,42.5342,42.3394,42.3394,11022.0
2020-10-21 12:00:00,47.86,47.95,47.81,47.94,5565.0,42.3837,42.4634,42.3394,42.4545,5565.0
2020-10-21 12:10:00,47.94,47.99,47.84,47.88,8646.0,42.4545,42.4988,42.366,42.4014,8646.0
2020-10-21 12:20:00,47.89,48.14,47.89,47.95,23245.0,42.4103,42.6316,42.4103,42.4634,23245.0
2020-10-21 12:30:00,47.94,47.97,47.82,47.93,9724.0,42.4545,42.4811,42.3483,42.4457,9724.0
2020-10-21 12:40:00,47.91,47.92,47.81,47.82,6748.0,42.428,42.4368,42.3394,42.3483,6748.0
2020-10-21 12:50:00,47.83,47.9,47.81,47.83,8022.0,42.3571,42.4191,42.3394,42.3571,8022.0
2020-10-21 13:00:00,47.88,47.96,47.88,47.91,10704.0,42.4014,42.4722,42.4014,42.428,10704.0
2020-10-21 13:10:00,47.9,47.97,47.86,47.96,9215.0,42.4191,42.4811,42.3837,42.4722,9215.0
2020-10-21 13:20:00,47.95,47.99,47.91,47.97,13569.0,42.4634,42.4988,42.428,42.4811,13569.0
2020-10-21 13:30:00,47.98,48.04,47.94,47.95,17377.0,42.49,42.5431,42.4545,42.4634,17377.0
2020-10-21 13:40:00,47.95,48.01,47.95,48.0,8770.0,42.4634,42.5165,42.4634,42.5077,8770.0
2020-10-21 13:50:00,48.0,48.05,47.93,47.97,10166.0,42.5077,42.5519,42.4457,42.4811,10166.0
2020-10-21 14:00:00,47.98,48.03,47.96,48.01,16014.0,42.49,42.5342,42.4722,42.5165,16014.0
2020-10-21 14:10:00,48.0,48.15,48.0,48.11,21730.0,42.5077,42.6405,42.5077,42.6051,21730.0
2020-10-21 14:20:00,48.1,48.25,48.06,48.18,21014.0,42.5962,42.7291,42.5608,42.6671,21014.0
2020-10-21 14:30:00,48.16,48.23,48.15,48.19,9636.0,42.6494,42.7114,42.6405,42.6759,9636.0
2020-10-21 14:40:00,48.19,48.26,48.17,48.23,13273.0,42.6759,42.7379,42.6582,42.7114,13273.0
2020-10-21 14:50:00,48.23,48.25,48.18,48.23,13966.0,42.7114,42.7291,42.6671,42.7114,13966.0
2020-10-21 15:00:00,48.25,48.26,48.17,48.19,15201.0,42.7291,42.7379,42.6582,42.6759,15201.0
2020-10-21 15:10:00,48.18,48.21,48.09,48.1,16566.0,42.6671,42.6936,42.5874,42.5962,16566.0
2020-10-21 15:20:00,48.1,48.22,48.09,48.21,17059.0,42.5962,42.7025,42.5874,42.6936,17059.0
2020-10-21 15:30:00,48.21,48.21,48.04,48.04,27885.0,42.6936,42.6936,42.5431,42.5431,27885.0
2020-10-21 15:40:00,48.03,48.05,47.84,47.85,39443.0,42.5342,42.5519,42.366,42.3748,39443.0
2020-10-21 15:50:00,47.85,47.96,47.82,47.84,105789.0,42.3748,42.4722,42.3483,42.366,105789.0
2020-10-22 09:30:00,47.9,48.44,47.89,48.31,44255.0,42.4191,42.8973,42.4103,42.7822,44255.0
2020-10-22 09:40:00,48.38,48.57,48.33,48.48,36099.0,42.8442,43.0124,42.7999,42.9327,36099.0
2020-10-22 09:50:00,48.49,48.68,48.47,48.47,15354.0,42.9416,43.1099,42.9239,42.9239,15354.0
2020-10-22 10:00:00,48.46,48.57,48.42,48.5,11759.0,42.915,43.0124,42.8796,42.9505,11759.0
2020-10-22 10:10:00,48.49,48.51,48.33,48.35,14156.0,42.9416,42.9593,42.7999,42.8176,14156.0
2020-10-22 10:20:00,48.34,48.38,48.15,48.18,10837.0,42.8088,42.8442,42.6405,42.6671,10837.0
2020-10-22 10:30:00,48.18,48.27,48.11,48.22,42408.0,42.6671,42.7468,42.6051,42.7025,42408.0
2020-10-22 10:40:00,48.2,48.37,48.17,48.35,24143.0,42.6848,42.8353,42.6582,42.8176,24143.0
2020-10-22 10:50:00,48.38,48.61,48.35,48.5,80194.0,42.8442,43.0479,42.8176,42.9505,80194.0
2020-10-22 11:00:00,48.52,48.57,48.37,48.39,31081.0,42.9682,43.0124,42.8353,42.853,31081.0
2020-10-22 11:10:00,48.39,48.45,48.32,48.33,13126.0,42.853,42.9062,42.7911,42.7999,13126.0
2020-10-22 11:20:00,48.36,48.43,48.34,48.37,16277.0,42.8265,42.8885,42.8088,42.8353,16277.0
2020-10-22 11:30:00,48.38,48.38,48.13,48.13,21446.0,42.8442,42.8442,42.6228,42.6228,21446.0
2020-10-22 11:40:00,48.14,48.19,48.1,48.17,9473.0,42.6316,42.6759,42.5962,42.6582,9473.0
2020-10-22 11:50:00,48.17,48.19,48.03,48.12,8467.0,42.6582,42.6759,42.5342,42.6139,8467.0
2020-10-22 12:00:00,48.12,48.21,48.08,48.18,10693.0,42.6139,42.6936,42.5785,42.6671,10693.0
2020-10-22 12:10:00,48.19,48.2,48.11,48.19,9806.0,42.6759,42.6848,42.6051,42.6759,9806.0
2020-10-22 12:20:00,48.19,48.3,48.19,48.26,13940.0,42.6759,42.7733,42.6759,42.7379,13940.0
2020-10-22 12:30:00,48.26,48.26,48.12,48.24,8536.0,42.7379,42.7379,42.6139,42.7202,8536.0
2020-10-22 12:40:00,48.23,48.3,48.18,48.28,9466.0,42.7114,42.7733,42.6671,42.7556,9466.0
2020-10-22 12:50:00,48.3,48.36,48.25,48.3,7399.0,42.7733,42.8265,42.7291,42.7733,7399.0
2020-10-22 13:00:00,48.32,48.44,48.32,48.44,9349.0,42.7911,42.8973,42.7911,42.8973,9349.0
2020-10-22 13:10:00,48.42,48.56,48.42,48.45,10427.0,42.8796,43.0036,42.8796,42.9062,10427.0
2020-10-22 13:20:00,48.48,48.48,48.38,48.44,12858.0,42.9327,42.9327,42.8442,42.8973,12858.0
2020-10-22 13:30:00,48.45,48.49,48.43,48.48,12719.0,42.9062,42.9416,42.8885,42.9327,12719.0
2020-10-22 13:40:00,48.48,48.58,48.4,48.55,13967.0,42.9327,43.0213,42.8619,42.9947,13967.0
2020-10-22 13:50:00,48.55,48.71,48.54,48.66,12035.0,42.9947,43.1364,42.9859,43.0921,12035.0
2020-10-22 14:00:00,48.66,48.71,48.62,48.68,12390.0,43.0921,43.1364,43.0567,43.1099,12390.0
2020-10-22 14:10:00,48.67,48.79,48.65,48.76,13622.0,43.101,43.2073,43.0833,43.1807,13622.0
2020-10-22 14:20:00,48.78,48.84,48.74,48.77,11453.0,43.1984,43.2516,43.163,43.1896,11453.0
2020-10-22 14:30:00,48.78,48.78,48.69,48.73,22786.0,43.1984,43.1984,43.1187,43.1541,22786.0
2020-10-22 14:40:00,48.74,48.76,48.71,48.73,9942.0,43.163,43.1807,43.1364,43.1541,9942.0
2020-10-22 14:50:00,48.71,48.76,48.62,48.67,22429.0,43.1364,43.1807,43.0567,43.101,22429.0
2020-10-22 15:00:00,48.67,48.76,48.67,48.73,13606.0,43.101,43.1807,43.101,43.1541,13606.0
2020-10-22 15:10:00,48.73,48.8,48.72,48.77,16179.0,43.1541,43.2161,43.1453,43.1896,16179.0
2020-10-22 15:20:00,48.77,48.85,48.75,48.81,16995.0,43.1896,43.2604,43.1719,43.225,16995.0
2020-10-22 15:30:00,48.82,48.87,48.78,48.78,29536.0,43.2338,43.2781,43.1984,43.1984,29536.0
2020-10-22 15:40:00,48.79,48.83,48.73,48.83,47162.0,43.2073,43.2427,43.1541,43.2427,47162.0
2020-10-22 15:50:00,48.85,48.9,48.73,48.77,162565.0,43.2604,43.3047,43.1541,43.1896,162565.0
2020-10-23 09:30:00,49.11,49.11,48.75,48.84,42286.0,43.4907,43.4907,43.1719,43.2516,42286.0
2020-10-23 09:40:00,48.83,49.09,48.8,48.97,11332.0,43.2427,43.4729,43.2161,43.3667,11332.0
2020-10-23 09:50:00,48.94,49.2,48.8,49.17,25505.0,43.3401,43.5704,43.2161,43.5438,25505.0
2020-10-23 10:00:00,49.14,49.25,48.99,49.08,19488.0,43.5172,43.6146,43.3844,43.4641,19488.0
2020-10-23 10:10:00,49.11,49.18,49.02,49.02,8746.0,43.4907,43.5526,43.411,43.411,8746.0
2020-10-23 10:20:00,49.01,49.01,48.88,48.88,11745.0,43.4021,43.4021,43.287,43.287,11745.0
2020-10-23 10:30:00,48.9,49.22,48.86,49.2,21287.0,43.3047,43.5881,43.2693,43.5704,21287.0
2020-10-23 10:40:00,49.23,49.23,49.08,49.11,9959.0,43.5969,43.5969,43.4641,43.4907,9959.0
2020-10-23 10:50:00,49.14,49.23,49.14,49.15,12739.0,43.5172,43.5969,43.5172,43.5261,12739.0
2020-10-23 11:00:00,49.15,49.19,49.07,49.14,12235.0,43.5261,43.5615,43.4552,43.5172,12235.0
2020-10-23 11:10:00,49.16,49.26,49.09,49.24,13815.0,43.5349,43.6235,43.4729,43.6058,13815.0
2020-10-23 11:20:00,49.25,49.28,49.19,49.23,14783.0,43.6146,43.6412,43.5615,43.5969,14783.0
2020-10-23 11:30:00,49.23,49.25,49.17,49.23,14007.0,43.5969,43.6146,43.5438,43.5969,14007.0
2020-10-23 11:40:00,49.21,49.22,49.09,49.12,10937.0,43.5792,43.5881,43.4729,43.4995,10937.0
2020-10-23 11:50:00,49.12,49.17,49.08,49.16,8752.0,43.4995,43.5438,43.4641,43.5349,8752.0
2020-10-23 12:00:00,49.16,49.18,49.1,49.1,11324.0,43.5349,43.5526,43.4818,43.4818,11324.0
2020-10-23 12:10:00,49.11,49.13,48.98,49.02,22199.0,43.4907,43.5084,43.3755,43.411,22199.0
2020-10-23 12:20:00,49.01,49.01,48.92,48.99,11962.0,43.4021,43.4021,43.3224,43.3844,11962.0
2020-10-23 12:30:00,48.98,49.02,48.94,48.97,13730.0,43.3755,43.411,43.3401,43.3667,13730.0
2020-10-23 12:40:00,48.99,49.07,48.98,49.03,18953.0,43.3844,43.4552,43.3755,43.4198,18953.0
2020-10-23 12:50:00,49.03,49.04,48.94,48.97,11974.0,43.4198,43.4287,43.3401,43.3667,11974.0
2020-10-23 13:00:00,48.97,49.07,48.95,49.06,14771.0,43.3667,43.4552,43.349,43.4464,14771.0
2020-10-23 13:10:00,49.06,49.1,49.04,49.08,14263.0,43.4464,43.4818,43.4287,43.4641,14263.0
2020-10-23 13:20:00,49.08,49.16,49.08,49.16,12480.0,43.4641,43.5349,43.4641,43.5349,12480.0
2020-10-23 13:30:00,49.15,49.22,49.14,49.16,14861.0,43.5261,43.5881,43.5172,43.5349,14861.0
2020-10-23 13:40:00,49.15,49.18,49.12,49.12,12708.0,43.5261,43.5526,43.4995,43.4995,12708.0
2020-10-23 13:50:00,49.13,49.15,49.08,49.14,10112.0,43.5084,43.5261,43.4641,43.5172,10112.0
2020-10-23 14:00:00,49.13,49.17,49.1,49.14,10665.0,43.5084,43.5438,43.4818,43.5172,10665.0
2020-10-23 14:10:00,49.14,49.17,49.1,49.13,13004.0,43.5172,43.5438,43.4818,43.5084,13004.0
2020-10-23 14:20:00,49.13,49.18,49.13,49.16,12467.0,43.5084,43.5526,43.5084,43.5349,12467.0
2020-10-23 14:30:00,49.16,49.22,49.16,49.19,15780.0,43.5349,43.5881,43.5349,43.5615,15780.0
2020-10-23 14:40:00,49.19,49.23,49.14,49.23,9882.0,43.5615,43.5969,43.5172,43.5969,9882.0
2020-10-23 14:50:00,49.24,49.35,49.23,49.35,16968.0,43.6058,43.7032,43.5969,43.7032,16968.0
2020-10-23 15:00:00,49.35,49.37,49.3,49.35,29283.0,43.7032,43.7209,43.6589,43.7032,29283.0
2020-10-23 15:10:00,49.35,49.53,49.35,49.51,65568.0,43.7032,43.8626,43.7032,43.8449,65568.0
2020-10-23 15:20:00,49.52,49.55,49.49,49.51,26859.0,43.8537,43.8803,43.8272,43.8449,26859.0
2020-10-23 15:30:00,49.52,49.52,49.43,49.45,32192.0,43.8537,43.8537,43.774,43.7918,32192.0
2020-10-23 15:40:00,49.45,49.45,49.36,49.42,41924.0,43.7918,43.7918,43.7121,43.7652,41924.0
2020-10-23 15:50:00,49.42,49.42,49.29,49.34,135811.0,43.7652,43.7652,43.6501,43.6943,135811.0
2020-10-26 09:30:00,48.88,48.95,48.69,48.71,45894.0,43.287,43.349,43.1187,43.1364,45894.0
2020-10-26 09:40:00,48.72,48.88,48.53,48.81,32179.0,43.1453,43.287,42.977,43.225,32179.0
2020-10-26 09:50:00,48.83,49.03,48.79,49.03,60452.0,43.2427,43.4198,43.2073,43.4198,60452.0
2020-10-26 10:00:00,49.04,49.05,48.83,48.9,35319.0,43.4287,43.4375,43.2427,43.3047,35319.0
2020-10-26 10:10:00,48.89,48.98,48.87,48.96,18407.0,43.2958,43.3755,43.2781,43.3578,18407.0
2020-10-26 10:20:00,48.99,49.13,48.98,48.99,12783.0,43.3844,43.5084,43.3755,43.3844,12783.0
2020-10-26 10:30:00,48.99,48.99,48.67,48.72,20316.0,43.3844,43.3844,43.101,43.1453,20316.0
2020-10-26 10:40:00,48.73,48.74,48.46,48.52,14475.0,43.1541,43.163,42.915,42.9682,14475.0
2020-10-26 10:50:00,48.5,48.53,48.38,48.4,25440.0,42.9505,42.977,42.8442,42.8619,25440.0
2020-10-26 11:00:00,48.39,48.44,48.25,48.41,38766.0,42.853,42.8973,42.7291,42.8708,38766.0
2020-10-26 11:10:00,48.42,48.61,48.32,48.32,12186.0,42.8796,43.0479,42.7911,42.7911,12186.0
2020-10-26 11:20:00,48.33,48.34,48.23,48.26,28134.0,42.7999,42.8088,42.7114,42.7379,28134.0
2020-10-26 11:30:00,48.26,48.28,48.15,48.26,20537.0,42.7379,42.7556,42.6405,42.7379,20537.0
2020-10-26 11:40:00,48.25,48.47,48.16,48.46,13366.0,42.7291,42.9239,42.6494,42.915,13366.0
2020-10-26 11:50:00,48.42,48.44,48.29,48.3,17082.0,42.8796,42.8973,42.7645,42.7733,17082.0
2020-10-26 12:00:00,48.3,48.33,48.21,48.25,19761.0,42.7733,42.7999,42.6936,42.7291,19761.0
2020-10-26 12:10:00,48.26,48.37,48.21,48.24,14317.0,42.7379,42.8353,42.6936,42.7202,14317.0
2020-10-26 12:20:00,48.22,48.24,48.17,48.22,13530.0,42.7025,42.7202,42.6582,42.7025,13530.0
2020-10-26 12:30:00,48.22,48.22,47.92,47.92,26010.0,42.7025,42.7025,42.4368,42.4368,26010.0
2020-10-26 12:40:00,47.92,47.99,47.86,47.87,24924.0,42.4368,42.4988,42.3837,42.3925,24924.0
2020-10-26 12:50:00,47.88,48.08,47.85,48.0,13610.0,42.4014,42.5785,42.3748,42.5077,13610.0
2020-10-26 13:00:00,48.01,48.07,47.98,48.05,14672.0,42.5165,42.5697,42.49,42.5519,14672.0
2020-10-26 13:10:00,48.05,48.08,47.83,47.86,14648.0,42.5519,42.5785,42.3571,42.3837,14648.0
2020-10-26 13:20:00,47.86,47.9,47.8,47.82,16041.0,42.3837,42.4191,42.3306,42.3483,16041.0
2020-10-26 13:30:00,47.81,47.81,47.69,47.78,16505.0,42.3394,42.3394,42.2331,42.3128,16505.0
2020-10-26 13:40:00,47.78,47.86,47.73,47.86,15837.0,42.3128,42.3837,42.2686,42.3837,15837.0
2020-10-26 13:50:00,47.87,47.97,47.86,47.93,15653.0,42.3925,42.4811,42.3837,42.4457,15653.0
2020-10-26 14:00:00,47.94,48.01,47.86,47.97,14986.0,42.4545,42.5165,42.3837,42.4811,14986.0
2020-10-26 14:10:00,47.98,48.13,47.88,48.11,23157.0,42.49,42.6228,42.4014,42.6051,23157.0
2020-10-26 14:20:00,48.08,48.26,48.03,48.22,12671.0,42.5785,42.7379,42.5342,42.7025,12671.0
2020-10-26 14:30:00,48.21,48.27,48.15,48.18,17738.0,42.6936,42.7468,42.6405,42.6671,17738.0
2020-10-26 14:40:00,48.18,48.25,48.12,48.15,16060.0,42.6671,42.7291,42.6139,42.6405,16060.0
2020-10-26 14:50:00,48.15,48.26,48.14,48.19,14107.0,42.6405,42.7379,42.6316,42.6759,14107.0
2020-10-26 15:00:00,48.2,48.25,48.08,48.11,11391.0,42.6848,42.7291,42.5785,42.6051,11391.0
2020-10-26 15:10:00,48.15,48.15,47.95,48.02,12316.0,42.6405,42.6405,42.4634,42.5254,12316.0
2020-10-26 15:20:00,48.04,48.13,48.03,48.04,24641.0,42.5431,42.6228,42.5342,42.5431,24641.0
2020-10-26 15:30:00,48.05,48.16,47.99,48.02,40235.0,42.5519,42.6494,42.4988,42.5254,40235.0
2020-10-26 15:40:00,48.01,48.02,47.8,47.82,71730.0,42.5165,42.5254,42.3306,42.3483,71730.0
2020-10-26 15:50:00,47.8,48.07,47.76,48.03,184077.0,42.3306,42.5697,42.2951,42.5342,184077.0
2020-10-27 09:30:00,47.85,47.95,47.63,47.73,50079.0,42.3748,42.4634,42.18,42.2686,50079.0
2020-10-27 09:40:00,47.7,48.01,47.64,48.01,16606.0,42.242,42.5165,42.1889,42.5165,16606.0
2020-10-27 09:50:00,47.99,48.21,47.99,48.21,17240.0,42.4988,42.6936,42.4988,42.6936,17240.0
2020-10-27 10:00:00,48.24,48.32,48.04,48.31,19274.0,42.7202,42.7911,42.5431,42.7822,19274.0
2020-10-27 10:10:00,48.31,48.33,48.14,48.16,17588.0,42.7822,42.7999,42.6316,42.6494,17588.0
2020-10-27 10:20:00,48.16,48.19,48.08,48.19,18140.0,42.6494,42.6759,42.5785,42.6759,18140.0
2020-10-27 10:30:00,48.22,48.36,48.22,48.32,22583.0,42.7025,42.8265,42.7025,42.7911,22583.0
2020-10-27 10:40:00,48.31,48.39,48.24,48.37,64533.0,42.7822,42.853,42.7202,42.8353,64533.0
2020-10-27 10:50:00,48.35,48.38,48.05,48.11,20593.0,42.8176,42.8442,42.5519,42.6051,20593.0
2020-10-27 11:00:00,48.12,48.16,48.02,48.11,22129.0,42.6139,42.6494,42.5254,42.6051,22129.0
2020-10-27 11:10:00,48.09,48.14,48.01,48.02,19963.0,42.5874,42.6316,42.5165,42.5254,19963.0
2020-10-27 11:20:00,48.01,48.01,47.91,47.94,19494.0,42.5165,42.5165,42.428,42.4545,19494.0
2020-10-27 11:30:00,47.95,47.98,47.87,47.96,15425.0,42.4634,42.49,42.3925,42.4722,15425.0
2020-10-27 11:40:00,47.97,48.1,47.96,48.07,17227.0,42.4811,42.5962,42.4722,42.5697,17227.0
2020-10-27 11:50:00,48.07,48.22,48.05,48.19,16943.0,42.5697,42.7025,42.5519,42.6759,16943.0
2020-10-27 12:00:00,48.2,48.25,48.18,48.25,47567.0,42.6848,42.7291,42.6671,42.7291,47567.0
2020-10-27 12:10:00,48.25,48.3,48.22,48.25,17092.0,42.7291,42.7733,42.7025,42.7291,17092.0
2020-10-27 12:20:00,48.29,48.35,48.17,48.19,12583.0,42.7645,42.8176,42.6582,42.6759,12583.0
2020-10-27 12:30:00,48.19,48.21,48.12,48.16,12019.0,42.6759,42.6936,42.6139,42.6494,12019.0
2020-10-27 12:40:00,48.16,48.19,48.07,48.11,17256.0,42.6494,42.6759,42.5697,42.6051,17256.0
2020-10-27 12:50:00,48.08,48.11,48.03,48.11,14783.0,42.5785,42.6051,42.5342,42.6051,14783.0
2020-10-27 13:00:00,48.11,48.11,48.06,48.08,12103.0,42.6051,42.6051,42.5608,42.5785,12103.0
2020-10-27 13:10:00,48.1,48.1,48.02,48.07,13772.0,42.5962,42.5962,42.5254,42.5697,13772.0
2020-10-27 13:20:00,48.09,48.26,48.06,48.23,15117.0,42.5874,42.7379,42.5608,42.7114,15117.0
2020-10-27 13:30:00,48.24,48.32,48.19,48.19,15706.0,42.7202,42.7911,42.6759,42.6759,15706.0
2020-10-27 13:40:00,48.19,48.22,48.16,48.21,11487.0,42.6759,42.7025,42.6494,42.6936,11487.0
2020-10-27 13:50:00,48.19,48.23,48.15,48.23,11241.0,42.6759,42.7114,42.6405,42.7114,11241.0
2020-10-27 14:00:00,48.23,48.25,48.13,48.17,17447.0,42.7114,42.7291,42.6228,42.6582,17447.0
2020-10-27 14:10:00,48.15,48.15,48.01,48.02,24682.0,42.6405,42.6405,42.5165,42.5254,24682.0
2020-10-27 14:20:00,48.01,48.1,47.99,48.05,15313.0,42.5165,42.5962,42.4988,42.5519,15313.0
2020-10-27 14:30:00,48.05,48.07,47.92,47.92,19603.0,42.5519,42.5697,42.4368,42.4368,19603.0
2020-10-27 14:40:00,47.93,47.98,47.88,47.95,18832.0,42.4457,42.49,42.4014,42.4634,18832.0
2020-10-27 14:50:00,47.95,47.95,47.83,47.88,16986.0,42.4634,42.4634,42.3571,42.4014,16986.0
2020-10-27 15:00:00,47.88,47.89,47.64,47.67,28337.0,42.4014,42.4103,42.1889,42.2154,28337.0
2020-10-27 15:10:00,47.67,47.78,47.65,47.76,26560.0,42.2154,42.3128,42.1977,42.2951,26560.0
2020-10-27 15:20:00,47.76,47.8,47.73,47.73,22539.0,42.2951,42.3306,42.2686,42.2686,22539.0
2020-10-27 15:30:00,47.73,47.75,47.63,47.68,28325.0,42.2686,42.2863,42.18,42.2243,28325.0
2020-10-27 15:40:00,47.69,47.72,47.61,47.65,45872.0,42.2331,42.2597,42.1623,42.1977,45872.0
2020-10-27 15:50:00,47.65,47.65,47.47,47.48,148241.0,42.1977,42.1977,42.0383,42.0472,148241.0
2020-10-28 09:30:00,46.55,46.82,46.3,46.64,43106.0,41.2236,41.4627,41.0022,41.3033,43106.0
2020-10-28 09:40:00,46.75,47.01,46.71,46.79,21248.0,41.4007,41.6309,41.3653,41.4361,21248.0
2020-10-28 09:50:00,46.75,46.92,46.71,46.79,22055.0,41.4007,41.5512,41.3653,41.4361,22055.0
2020-10-28 10:00:00,46.77,46.79,46.56,46.65,34437.0,41.4184,41.4361,41.2324,41.3121,34437.0
2020-10-28 10:10:00,46.64,46.66,46.3,46.33,33459.0,41.3033,41.321,41.0022,41.0288,33459.0
2020-10-28 10:20:00,46.33,46.4,46.2,46.29,22895.0,41.0288,41.0907,40.9136,40.9933,22895.0
2020-10-28 10:30:00,46.29,46.51,46.26,46.41,17543.0,40.9933,41.1882,40.9668,41.0996,17543.0
2020-10-28 10:40:00,46.42,46.6,46.42,46.51,17311.0,41.1085,41.2679,41.1085,41.1882,17311.0
2020-10-28 10:50:00,46.49,46.49,46.22,46.3,23420.0,41.1704,41.1704,40.9313,41.0022,23420.0
2020-10-28 11:00:00,46.26,46.37,46.06,46.33,14677.0,40.9668,41.0642,40.7897,41.0288,14677.0
2020-10-28 11:10:00,46.3,46.46,46.28,46.46,9968.0,41.0022,41.1439,40.9845,41.1439,9968.0
2020-10-28 11:20:00,46.53,46.53,46.26,46.38,13526.0,41.2059,41.2059,40.9668,41.073,13526.0
2020-10-28 11:30:00,46.38,46.41,46.3,46.4,11092.0,41.073,41.0996,41.0022,41.0907,11092.0
2020-10-28 11:40:00,46.39,46.58,46.34,46.45,12902.0,41.0819,41.2501,41.0376,41.135,12902.0
2020-10-28 11:50:00,46.49,46.57,46.4,46.52,14024.0,41.1704,41.2413,41.0907,41.197,14024.0
2020-10-28 12:00:00,46.5,46.71,46.5,46.63,14059.0,41.1793,41.3653,41.1793,41.2944,14059.0
2020-10-28 12:10:00,46.61,46.71,46.6,46.65,14219.0,41.2767,41.3653,41.2679,41.3121,14219.0
2020-10-28 12:20:00,46.65,46.68,46.52,46.54,16713.0,41.3121,41.3387,41.197,41.2147,16713.0
2020-10-28 12:30:00,46.54,46.62,46.37,46.37,11760.0,41.2147,41.2856,41.0642,41.0642,11760.0
2020-10-28 12:40:00,46.39,46.39,46.29,46.34,14714.0,41.0819,41.0819,40.9933,41.0376,14714.0
2020-10-28 12:50:00,46.33,46.44,46.25,46.39,16779.0,41.0288,41.1262,40.9579,41.0819,16779.0
2020-10-28 13:00:00,46.37,46.38,46.24,46.25,12549.0,41.0642,41.073,40.9491,40.9579,12549.0
2020-10-28 13:10:00,46.26,46.28,46.1,46.2,15838.0,40.9668,40.9845,40.8251,40.9136,15838.0
2020-10-28 13:20:00,46.18,46.23,46.08,46.23,14808.0,40.8959,40.9402,40.8074,40.9402,14808.0
2020-10-28 13:30:00,46.23,46.3,46.14,46.2,14532.0,40.9402,41.0022,40.8605,40.9136,14532.0
2020-10-28 13:40:00,46.23,46.26,46.16,46.21,13932.0,40.9402,40.9668,40.8782,40.9225,13932.0
2020-10-28 13:50:00,46.18,46.22,46.11,46.19,16371.0,40.8959,40.9313,40.8339,40.9048,16371.0
2020-10-28 14:00:00,46.15,46.24,46.08,46.23,30015.0,40.8694,40.9491,40.8074,40.9402,30015.0
2020-10-28 14:10:00,46.22,46.24,45.96,46.03,65655.0,40.9313,40.9491,40.7011,40.7631,65655.0
2020-10-28 14:20:00,46.05,46.39,46.04,46.34,19316.0,40.7808,41.0819,40.7719,41.0376,19316.0
2020-10-28 14:30:00,46.36,46.38,46.17,46.19,19376.0,41.0553,41.073,40.8871,40.9048,19376.0
2020-10-28 14:40:00,46.2,46.28,46.15,46.26,14990.0,40.9136,40.9845,40.8694,40.9668,14990.0
2020-10-28 14:50:00,46.26,46.32,46.07,46.24,16218.0,40.9668,41.0199,40.7985,40.9491,16218.0
2020-10-28 15:00:00,46.26,46.26,46.08,46.1,16828.0,40.9668,40.9668,40.8074,40.8251,16828.0
2020-10-28 15:10:00,46.09,46.17,46.05,46.09,18213.0,40.8162,40.8871,40.7808,40.8162,18213.0
2020-10-28 15:20:00,46.08,46.39,46.06,46.28,21157.0,40.8074,41.0819,40.7897,40.9845,21157.0
2020-10-28 15:30:00,46.29,46.47,46.25,46.27,56818.0,40.9933,41.1527,40.9579,40.9756,56818.0
2020-10-28 15:40:00,46.27,46.3,46.13,46.2,51971.0,40.9756,41.0022,40.8516,40.9136,51971.0
2020-10-28 15:50:00,46.18,46.18,45.88,45.98,154722.0,40.8959,40.8959,40.6302,40.7188,154722.0
2020-10-29 09:30:00,45.83,46.0,45.25,45.25,61585.0,40.586,40.7365,40.0723,40.0723,61585.0
2020-10-29 09:40:00,45.25,45.57,44.91,45.29,62526.0,40.0723,40.3557,39.7712,40.1078,62526.0
2020-10-29 09:50:00,45.28,45.53,45.21,45.3,40016.0,40.0989,40.3203,40.0369,40.1166,40016.0
2020-10-29 10:00:00,45.29,45.52,45.18,45.41,44899.0,40.1078,40.3114,40.0103,40.214,44899.0
2020-10-29 10:10:00,45.42,45.61,45.32,45.56,34249.0,40.2229,40.3911,40.1343,40.3469,34249.0
2020-10-29 10:20:00,45.54,45.56,45.4,45.5,21874.0,40.3292,40.3469,40.2052,40.2937,21874.0
2020-10-29 10:30:00,45.53,45.71,45.48,45.71,44275.0,40.3203,40.4797,40.276,40.4797,44275.0
2020-10-29 10:40:00,45.69,45.79,45.58,45.7,17832.0,40.462,40.5505,40.3646,40.4708,17832.0
2020-10-29 10:50:00,45.72,45.77,45.55,45.62,25254.0,40.4886,40.5328,40.338,40.4,25254.0
2020-10-29 11:00:00,45.6,45.62,45.44,45.54,34716.0,40.3823,40.4,40.2406,40.3292,34716.0
2020-10-29 11:10:00,45.52,45.55,45.46,45.5,21054.0,40.3114,40.338,40.2583,40.2937,21054.0
2020-10-29 11:20:00,45.5,45.54,45.35,45.35,25639.0,40.2937,40.3292,40.1609,40.1609,25639.0
2020-10-29 11:30:00,45.36,45.46,45.31,45.46,21463.0,40.1697,40.2583,40.1255,40.2583,21463.0
2020-10-29 11:40:00,45.46,45.48,45.23,45.26,15027.0,40.2583,40.276,40.0546,40.0812,15027.0
2020-10-29 11:50:00,45.25,45.35,45.14,45.26,20873.0,40.0723,40.1609,39.9749,40.0812,20873.0
2020-10-29 12:00:00,45.27,45.3,45.18,45.26,16786.0,40.09,40.1166,40.0103,40.0812,16786.0
2020-10-29 12:10:00,45.27,45.4,45.25,45.39,21099.0,40.09,40.2052,40.0723,40.1963,21099.0
2020-10-29 12:20:00,45.37,45.4,45.3,45.35,15563.0,40.1786,40.2052,40.1166,40.1609,15563.0
2020-10-29 12:30:00,45.37,45.45,45.35,45.38,16169.0,40.1786,40.2494,40.1609,40.1875,16169.0
2020-10-29 12:40:00,45.37,45.44,45.33,45.36,21697.0,40.1786,40.2406,40.1432,40.1697,21697.0
2020-10-29 12:50:00,45.34,45.38,45.26,45.26,12961.0,40.152,40.1875,40.0812,40.0812,12961.0
2020-10-29 13:00:00,45.26,45.29,45.18,45.21,15652.0,40.0812,40.1078,40.0103,40.0369,15652.0
2020-10-29 13:10:00,45.23,45.23,45.08,45.1,20530.0,40.0546,40.0546,39.9218,39.9395,20530.0
2020-10-29 13:20:00,45.12,45.36,45.11,45.36,23506.0,39.9572,40.1697,39.9484,40.1697,23506.0
2020-10-29 13:30:00,45.36,45.55,45.36,45.55,19807.0,40.1697,40.338,40.1697,40.338,19807.0
2020-10-29 13:40:00,45.56,45.67,45.46,45.65,30171.0,40.3469,40.4443,40.2583,40.4266,30171.0
2020-10-29 13:50:00,45.65,45.85,45.65,45.77,18980.0,40.4266,40.6037,40.4266,40.5328,18980.0
2020-10-29 14:00:00,45.79,45.96,45.77,45.9,27590.0,40.5505,40.7011,40.5328,40.648,27590.0
2020-10-29 14:10:00,45.9,46.01,45.84,46.01,20893.0,40.648,40.7454,40.5948,40.7454,20893.0
2020-10-29 14:20:00,46.01,46.1,45.97,46.04,34561.0,40.7454,40.8251,40.7099,40.7719,34561.0
2020-10-29 14:30:00,46.01,46.15,45.99,46.05,19310.0,40.7454,40.8694,40.7277,40.7808,19310.0
2020-10-29 14:40:00,46.07,46.1,45.85,45.85,18610.0,40.7985,40.8251,40.6037,40.6037,18610.0
2020-10-29 14:50:00,45.87,45.98,45.86,45.92,18654.0,40.6214,40.7188,40.6125,40.6657,18654.0
2020-10-29 15:00:00,45.94,45.96,45.88,45.88,22860.0,40.6834,40.7011,40.6302,40.6302,22860.0
2020-10-29 15:10:00,45.89,45.91,45.65,45.76,27536.0,40.6391,40.6568,40.4266,40.524,27536.0
2020-10-29 15:20:00,45.74,45.95,45.74,45.88,30186.0,40.5063,40.6922,40.5063,40.6302,30186.0
2020-10-29 15:30:00,45.88,45.91,45.81,45.86,44032.0,40.6302,40.6568,40.5683,40.6125,44032.0
2020-10-29 15:40:00,45.86,45.94,45.77,45.88,62219.0,40.6125,40.6834,40.5328,40.6302,62219.0
2020-10-29 15:50:00,45.88,45.98,45.6,45.6,206730.0,40.6302,40.7188,40.3823,40.3823,206730.0
2020-10-30 09:30:00,45.49,46.26,45.45,46.22,34048.0,40.2849,40.9668,40.2494,40.9313,34048.0
2020-10-30 09:40:00,46.18,46.19,45.62,45.62,23360.0,40.8959,40.9048,40.4,40.4,23360.0
2020-10-30 09:50:00,45.62,45.73,45.49,45.69,37261.0,40.4,40.4974,40.2849,40.462,37261.0
2020-10-30 10:00:00,45.73,45.99,45.61,45.91,16428.0,40.4974,40.7277,40.3911,40.6568,16428.0
2020-10-30 10:10:00,45.91,45.95,45.71,45.84,33547.0,40.6568,40.6922,40.4797,40.5948,33547.0
2020-10-30 10:20:00,45.84,45.84,45.49,45.52,40719.0,40.5948,40.5948,40.2849,40.3114,40719.0
2020-10-30 10:30:00,45.52,45.59,45.34,45.48,25137.0,40.3114,40.3734,40.152,40.276,25137.0
2020-10-30 10:40:00,45.46,45.47,45.15,45.2,28812.0,40.2583,40.2672,39.9838,40.0281,28812.0
2020-10-30 10:50:00,45.21,45.42,45.18,45.2,28905.0,40.0369,40.2229,40.0103,40.0281,28905.0
2020-10-30 11:00:00,45.21,45.46,45.19,45.2,46245.0,40.0369,40.2583,40.0192,40.0281,46245.0
2020-10-30 11:10:00,45.18,45.51,45.16,45.4,37124.0,40.0103,40.3026,39.9926,40.2052,37124.0
2020-10-30 11:20:00,45.37,45.66,45.35,45.42,32231.0,40.1786,40.4354,40.1609,40.2229,32231.0
2020-10-30 11:30:00,45.44,45.44,45.32,45.34,30864.0,40.2406,40.2406,40.1343,40.152,30864.0
2020-10-30 11:40:00,45.36,45.64,45.35,45.64,38366.0,40.1697,40.4177,40.1609,40.4177,38366.0
2020-10-30 11:50:00,45.65,45.77,45.62,45.74,27978.0,40.4266,40.5328,40.4,40.5063,27978.0
2020-10-30 12:00:00,45.72,45.88,45.72,45.79,22174.0,40.4886,40.6302,40.4886,40.5505,22174.0
2020-10-30 12:10:00,45.8,45.99,45.7,45.99,18342.0,40.5594,40.7277,40.4708,40.7277,18342.0
2020-10-30 12:20:00,46.0,46.03,45.82,45.84,19284.0,40.7365,40.7631,40.5771,40.5948,19284.0
2020-10-30 12:30:00,45.82,45.87,45.7,45.74,27718.0,40.5771,40.6214,40.4708,40.5063,27718.0
2020-10-30 12:40:00,45.75,45.82,45.73,45.78,12632.0,40.5151,40.5771,40.4974,40.5417,12632.0
2020-10-30 12:50:00,45.75,45.8,45.68,45.69,13180.0,40.5151,40.5594,40.4531,40.462,13180.0
2020-10-30 13:00:00,45.68,45.72,45.6,45.71,18825.0,40.4531,40.4886,40.3823,40.4797,18825.0
2020-10-30 13:10:00,45.71,45.77,45.63,45.74,15521.0,40.4797,40.5328,40.4089,40.5063,15521.0
2020-10-30 13:20:00,45.74,45.88,45.72,45.88,20913.0,40.5063,40.6302,40.4886,40.6302,20913.0
2020-10-30 13:30:00,45.87,45.88,45.64,45.7,39133.0,40.6214,40.6302,40.4177,40.4708,39133.0
2020-10-30 13:40:00,45.69,45.76,45.63,45.73,14681.0,40.462,40.524,40.4089,40.4974,14681.0
2020-10-30 13:50:00,45.77,45.8,45.68,45.74,17275.0,40.5328,40.5594,40.4531,40.5063,17275.0
2020-10-30 14:00:00,45.74,46.01,45.73,46.01,21530.0,40.5063,40.7454,40.4974,40.7454,21530.0
2020-10-30 14:10:00,46.02,46.03,45.89,45.9,22405.0,40.7542,40.7631,40.6391,40.648,22405.0
2020-10-30 14:20:00,45.93,45.96,45.74,45.77,15791.0,40.6745,40.7011,40.5063,40.5328,15791.0
2020-10-30 14:30:00,45.76,45.76,45.58,45.66,22947.0,40.524,40.524,40.3646,40.4354,22947.0
2020-10-30 14:40:00,45.63,45.75,45.54,45.72,35001.0,40.4089,40.5151,40.3292,40.4886,35001.0
2020-10-30 14:50:00,45.71,45.77,45.65,45.68,21220.0,40.4797,40.5328,40.4266,40.4531,21220.0
2020-10-30 15:00:00,45.67,45.69,45.42,45.46,36965.0,40.4443,40.462,40.2229,40.2583,36965.0
2020-10-30 15:10:00,45.45,45.57,45.43,45.48,41723.0,40.2494,40.3557,40.2317,40.276,41723.0
2020-10-30 15:20:00,45.5,45.64,45.46,45.46,54208.0,40.2937,40.4177,40.2583,40.2583,54208.0
2020-10-30 15:30:00,45.48,45.54,45.36,45.49,70171.0,40.276,40.3292,40.1697,40.2849,70171.0
2020-10-30 15:40:00,45.51,45.83,45.42,45.71,87173.0,40.3026,40.586,40.2229,40.4797,87173.0
2020-10-30 15:50:00,45.71,45.85,45.63,45.82,283312.0,40.4797,40.6037,40.4089,40.5771,283312.0
2020-11-02 09:30:00,47.01,47.28,46.65,46.69,100803.0,41.6309,41.8701,41.3121,41.3476,100803.0
2020-11-02 09:40:00,46.67,46.75,46.26,46.71,28616.0,41.3299,41.4007,40.9668,41.3653,28616.0
2020-11-02 09:50:00,46.66,46.94,46.54,46.92,29813.0,41.321,41.569,41.2147,41.5512,29813.0
2020-11-02 10:00:00,46.95,47.04,46.73,46.83,33363.0,41.5778,41.6575,41.383,41.4715,33363.0
2020-11-02 10:10:00,46.83,46.93,46.59,46.93,36624.0,41.4715,41.5601,41.259,41.5601,36624.0
2020-11-02 10:20:00,46.91,47.23,46.84,47.09,26109.0,41.5424,41.8258,41.4804,41.7018,26109.0
2020-11-02 10:30:00,47.08,47.13,46.94,47.03,17229.0,41.6929,41.7372,41.569,41.6487,17229.0
2020-11-02 10:40:00,47.0,47.12,46.97,47.0,27092.0,41.6221,41.7284,41.5955,41.6221,27092.0
2020-11-02 10:50:00,47.0,47.03,46.72,46.73,33384.0,41.6221,41.6487,41.3741,41.383,33384.0
2020-11-02 11:00:00,46.74,46.87,46.65,46.87,31743.0,41.3918,41.507,41.3121,41.507,31743.0
2020-11-02 11:10:00,46.87,46.95,46.78,46.82,16509.0,41.507,41.5778,41.4273,41.4627,16509.0
2020-11-02 11:20:00,46.81,47.04,46.77,47.0,19559.0,41.4538,41.6575,41.4184,41.6221,19559.0
2020-11-02 11:30:00,47.05,47.15,47.01,47.09,18010.0,41.6664,41.7549,41.6309,41.7018,18010.0
2020-11-02 11:40:00,47.12,47.21,47.05,47.13,13729.0,41.7284,41.8081,41.6664,41.7372,13729.0
2020-11-02 11:50:00,47.11,47.14,46.99,47.07,13969.0,41.7195,41.7461,41.6132,41.6841,13969.0
2020-11-02 12:00:00,47.09,47.12,47.04,47.12,23235.0,41.7018,41.7284,41.6575,41.7284,23235.0
2020-11-02 12:10:00,47.12,47.14,47.01,47.05,12483.0,41.7284,41.7461,41.6309,41.6664,12483.0
2020-11-02 12:20:00,47.03,47.22,46.97,47.2,16547.0,41.6487,41.8169,41.5955,41.7992,16547.0
2020-11-02 12:30:00,47.23,47.27,47.07,47.09,13848.0,41.8258,41.8612,41.6841,41.7018,13848.0
2020-11-02 12:40:00,47.09,47.1,46.89,46.95,15812.0,41.7018,41.7106,41.5247,41.5778,15812.0
2020-11-02 12:50:00,46.92,46.98,46.85,46.98,20417.0,41.5512,41.6044,41.4893,41.6044,20417.0
2020-11-02 13:00:00,46.97,46.98,46.91,46.98,24403.0,41.5955,41.6044,41.5424,41.6044,24403.0
2020-11-02 13:10:00,46.98,47.0,46.94,46.98,25391.0,41.6044,41.6221,41.569,41.6044,25391.0
2020-11-02 13:20:00,46.97,47.04,46.92,47.02,38571.0,41.5955,41.6575,41.5512,41.6398,38571.0
2020-11-02 13:30:00,47.02,47.15,46.99,47.15,28984.0,41.6398,41.7549,41.6132,41.7549,28984.0
2020-11-02 13:40:00,47.14,47.38,47.13,47.37,31051.0,41.7461,41.9586,41.7372,41.9498,31051.0
2020-11-02 13:50:00,47.37,47.4,47.3,47.39,53163.0,41.9498,41.9763,41.8878,41.9675,53163.0
2020-11-02 14:00:00,47.41,47.47,47.37,47.41,36841.0,41.9852,42.0383,41.9498,41.9852,36841.0
2020-11-02 14:10:00,47.4,47.55,47.39,47.4,31931.0,41.9763,42.1092,41.9675,41.9763,31931.0
2020-11-02 14:20:00,47.44,47.59,47.39,47.59,20255.0,42.0117,42.1446,41.9675,42.1446,20255.0
2020-11-02 14:30:00,47.59,47.74,47.59,47.7,21887.0,42.1446,42.2774,42.1446,42.242,21887.0
2020-11-02 14:40:00,47.7,47.84,47.6,47.73,23685.0,42.242,42.366,42.1534,42.2686,23685.0
2020-11-02 14:50:00,47.75,47.75,47.61,47.69,35133.0,42.2863,42.2863,42.1623,42.2331,35133.0
2020-11-02 15:00:00,47.69,47.78,47.6,47.61,24525.0,42.2331,42.3128,42.1534,42.1623,24525.0
2020-11-02 15:10:00,47.63,47.77,47.51,47.71,51534.0,42.18,42.304,42.0737,42.2509,51534.0
2020-11-02 15:20:00,47.72,47.74,47.62,47.65,30448.0,42.2597,42.2774,42.1711,42.1977,30448.0
2020-11-02 15:30:00,47.65,47.72,47.42,47.45,62046.0,42.1977,42.2597,41.994,42.0206,62046.0
2020-11-02 15:40:00,47.45,47.53,47.25,47.5,101961.0,42.0206,42.0914,41.8435,42.0649,101961.0
2020-11-02 15:50:00,47.52,47.6,47.44,47.58,354139.0,42.0826,42.1534,42.0117,42.1357,354139.0
2020-11-03 09:30:00,48.53,49.05,48.44,49.05,88973.0,42.977,43.4375,42.8973,43.4375,88973.0
2020-11-03 09:40:00,49.06,49.26,48.93,49.14,76666.0,43.4464,43.6235,43.3313,43.5172,76666.0
2020-11-03 09:50:00,49.12,49.27,49.06,49.1,75215.0,43.4995,43.6324,43.4464,43.4818,75215.0
2020-11-03 10:00:00,49.1,49.16,48.84,48.88,74025.0,43.4818,43.5349,43.2516,43.287,74025.0
2020-11-03 10:10:00,48.86,49.25,48.8,49.19,58227.0,43.2693,43.6146,43.2161,43.5615,58227.0
2020-11-03 10:20:00,49.15,49.34,49.06,49.06,68448.0,43.5261,43.6943,43.4464,43.4464,68448.0
2020-11-03 10:30:00,49.06,49.09,48.85,48.99,34532.0,43.4464,43.4729,43.2604,43.3844,34532.0
2020-11-03 10:40:00,48.99,49.13,48.87,49.1,40460.0,43.3844,43.5084,43.2781,43.4818,40460.0
2020-11-03 10:50:00,49.1,49.24,49.09,49.23,48430.0,43.4818,43.6058,43.4729,43.5969,48430.0
2020-11-03 11:00:00,49.22,49.24,48.99,49.09,41962.0,43.5881,43.6058,43.3844,43.4729,41962.0
2020-11-03 11:10:00,49.09,49.3,49.09,49.21,36512.0,43.4729,43.6589,43.4729,43.5792,36512.0
2020-11-03 11:20:00,49.2,49.24,49.1,49.19,33726.0,43.5704,43.6058,43.4818,43.5615,33726.0
2020-11-03 11:30:00,49.2,49.38,49.18,49.35,23896.0,43.5704,43.7298,43.5526,43.7032,23896.0
2020-11-03 11:40:00,49.35,49.41,49.32,49.34,25551.0,43.7032,43.7563,43.6766,43.6943,25551.0
2020-11-03 11:50:00,49.35,49.37,48.98,48.99,34460.0,43.7032,43.7209,43.3755,43.3844,34460.0
2020-11-03 12:00:00,48.99,49.24,48.99,49.22,28233.0,43.3844,43.6058,43.3844,43.5881,28233.0
2020-11-03 12:10:00,49.2,49.2,49.1,49.1,20063.0,43.5704,43.5704,43.4818,43.4818,20063.0
2020-11-03 12:20:00,49.12,49.19,49.08,49.11,19552.0,43.4995,43.5615,43.4641,43.4907,19552.0
2020-11-03 12:30:00,49.11,49.15,49.09,49.13,14620.0,43.4907,43.5261,43.4729,43.5084,14620.0
2020-11-03 12:40:00,49.12,49.16,49.1,49.12,18601.0,43.4995,43.5349,43.4818,43.4995,18601.0
2020-11-03 12:50:00,49.12,49.12,48.95,49.0,23501.0,43.4995,43.4995,43.349,43.3932,23501.0
2020-11-03 13:00:00,49.0,49.02,48.91,48.93,23583.0,43.3932,43.411,43.3135,43.3313,23583.0
2020-11-03 13:10:00,48.94,49.0,48.83,49.0,19745.0,43.3401,43.3932,43.2427,43.3932,19745.0
2020-11-03 13:20:00,48.99,49.08,48.95,49.0,24218.0,43.3844,43.4641,43.349,43.3932,24218.0
2020-11-03 13:30:00,49.01,49.04,48.91,48.94,32900.0,43.4021,43.4287,43.3135,43.3401,32900.0
2020-11-03 13:40:00,48.94,48.99,48.91,48.93,23668.0,43.3401,43.3844,43.3135,43.3313,23668.0
2020-11-03 13:50:00,48.93,48.96,48.82,48.85,17653.0,43.3313,43.3578,43.2338,43.2604,17653.0
2020-11-03 14:00:00,48.84,48.89,48.76,48.82,22904.0,43.2516,43.2958,43.1807,43.2338,22904.0
2020-11-03 14:10:00,48.83,48.91,48.75,48.78,21001.0,43.2427,43.3135,43.1719,43.1984,21001.0
2020-11-03 14:20:00,48.76,48.78,48.6,48.67,27652.0,43.1807,43.1984,43.039,43.101,27652.0
2020-11-03 14:30:00,48.68,48.77,48.67,48.74,17667.0,43.1099,43.1896,43.101,43.163,17667.0
2020-11-03 14:40:00,48.75,48.87,48.74,48.87,23659.0,43.1719,43.2781,43.163,43.2781,23659.0
2020-11-03 14:50:00,48.86,48.89,48.66,48.66,23154.0,43.2693,43.2958,43.0921,43.0921,23154.0
2020-11-03 15:00:00,48.65,48.68,48.57,48.58,34301.0,43.0833,43.1099,43.0124,43.0213,34301.0
2020-11-03 15:10:00,48.58,48.74,48.58,48.72,32683.0,43.0213,43.163,43.0213,43.1453,32683.0
2020-11-03 15:20:00,48.72,48.74,48.54,48.68,27765.0,43.1453,43.163,42.9859,43.1099,27765.0
2020-11-03 15:30:00,48.69,48.93,48.68,48.91,37946.0,43.1187,43.3313,43.1099,43.3135,37946.0
2020-11-03 15:40:00,48.91,49.0,48.9,49.0,71448.0,43.3135,43.3932,43.3047,43.3932,71448.0
2020-11-03 15:50:00,48.99,49.06,48.79,48.81,192483.0,43.3844,43.4464,43.2073,43.225,192483.0
2020-11-04 09:30:00,50.08,50.8,49.34,49.38,153858.0,44.3497,44.9873,43.6943,43.7298,153858.0
2020-11-04 09:40:00,49.39,50.25,49.39,50.25,63146.0,43.7386,44.5002,43.7386,44.5002,63146.0
2020-11-04 09:50:00,50.23,50.4,49.89,50.4,68100.0,44.4825,44.6331,44.1814,44.6331,68100.0
2020-11-04 10:00:00,50.36,50.47,50.24,50.41,68950.0,44.5976,44.695,44.4914,44.6419,68950.0
2020-11-04 10:10:00,50.43,50.78,50.35,50.61,63900.0,44.6596,44.9696,44.5888,44.819,63900.0
2020-11-04 10:20:00,50.62,50.83,50.56,50.64,79003.0,44.8279,45.0138,44.7747,44.8456,79003.0
2020-11-04 10:30:00,50.64,50.65,50.25,50.35,56974.0,44.8456,44.8544,44.5002,44.5888,56974.0
2020-11-04 10:40:00,50.37,50.5,50.25,50.36,35038.0,44.6065,44.7216,44.5002,44.5976,35038.0
2020-11-04 10:50:00,50.36,50.57,50.27,50.54,45091.0,44.5976,44.7836,44.5179,44.757,45091.0
2020-11-04 11:00:00,50.55,50.58,50.32,50.43,28458.0,44.7659,44.7925,44.5622,44.6596,28458.0
2020-11-04 11:10:00,50.41,50.55,50.38,50.47,40183.0,44.6419,44.7659,44.6153,44.695,40183.0
2020-11-04 11:20:00,50.45,50.63,50.43,50.6,49890.0,44.6773,44.8367,44.6596,44.8102,49890.0
2020-11-04 11:30:00,50.6,50.7,50.49,50.51,28784.0,44.8102,44.8987,44.7128,44.7305,28784.0
2020-11-04 11:40:00,50.54,50.59,50.3,50.37,23431.0,44.757,44.8013,44.5445,44.6065,23431.0
2020-11-04 11:50:00,50.38,50.69,50.38,50.64,58932.0,44.6153,44.8899,44.6153,44.8456,58932.0
2020-11-04 12:00:00,50.61,50.73,50.59,50.64,31534.0,44.819,44.9253,44.8013,44.8456,31534.0
2020-11-04 12:10:00,50.66,50.72,50.54,50.68,33468.0,44.8633,44.9164,44.757,44.881,33468.0
2020-11-04 12:20:00,50.67,50.82,50.66,50.75,47748.0,44.8722,45.005,44.8633,44.943,47748.0
2020-11-04 12:30:00,50.77,50.84,50.67,50.71,24756.0,44.9607,45.0227,44.8722,44.9076,24756.0
2020-11-04 12:40:00,50.71,50.74,50.56,50.57,27820.0,44.9076,44.9341,44.7747,44.7836,27820.0
2020-11-04 12:50:00,50.56,50.56,50.41,50.42,24783.0,44.7747,44.7747,44.6419,44.6508,24783.0
2020-11-04 13:00:00,50.42,50.56,50.39,50.54,27380.0,44.6508,44.7747,44.6242,44.757,27380.0
2020-11-04 13:10:00,50.54,50.63,50.29,50.31,48361.0,44.757,44.8367,44.5356,44.5533,48361.0
2020-11-04 13:20:00,50.31,50.41,50.29,50.37,38571.0,44.5533,44.6419,44.5356,44.6065,38571.0
2020-11-04 13:30:00,50.35,50.54,50.34,50.42,42174.0,44.5888,44.757,44.5799,44.6508,42174.0
2020-11-04 13:40:00,50.42,50.47,50.27,50.3,35159.0,44.6508,44.695,44.5179,44.5445,35159.0
2020-11-04 13:50:00,50.29,50.3,50.05,50.07,32464.0,44.5356,44.5445,44.3231,44.3408,32464.0
2020-11-04 14:00:00,50.08,50.21,50.07,50.11,26231.0,44.3497,44.4648,44.3408,44.3762,26231.0
2020-11-04 14:10:00,50.12,50.22,50.11,50.17,37017.0,44.3851,44.4736,44.3762,44.4294,37017.0
2020-11-04 14:20:00,50.16,50.34,50.12,50.27,36280.0,44.4205,44.5799,44.3851,44.5179,36280.0
2020-11-04 14:30:00,50.28,50.34,50.13,50.15,34689.0,44.5268,44.5799,44.3939,44.4117,34689.0
2020-11-04 14:40:00,50.15,50.15,49.82,49.83,29999.0,44.4117,44.4117,44.1194,44.1283,29999.0
2020-11-04 14:50:00,49.83,49.97,49.81,49.86,31779.0,44.1283,44.2523,44.1106,44.1548,31779.0
2020-11-04 15:00:00,49.87,49.92,49.67,49.81,50046.0,44.1637,44.208,43.9866,44.1106,50046.0
2020-11-04 15:10:00,49.8,49.88,49.67,49.7,45280.0,44.1017,44.1726,43.9866,44.0131,45280.0
2020-11-04 15:20:00,49.7,49.71,49.52,49.54,42366.0,44.0131,44.022,43.8537,43.8715,42366.0
2020-11-04 15:30:00,49.54,49.69,49.52,49.56,79026.0,43.8715,44.0043,43.8537,43.8892,79026.0
2020-11-04 15:40:00,49.56,49.59,49.43,49.51,98468.0,43.8892,43.9157,43.774,43.8449,98468.0
2020-11-04 15:50:00,49.47,49.65,49.3,49.3,247070.0,43.8095,43.9689,43.6589,43.6589,247070.0
2020-11-05 09:30:00,51.51,53.49,51.5,53.41,436036.0,45.616,47.3695,45.6072,47.2986,436036.0
2020-11-05 09:40:00,53.44,54.2,53.07,54.16,363375.0,47.3252,47.9982,46.9975,47.9628,363375.0
2020-11-05 09:50:00,54.19,54.28,53.55,53.72,222445.0,47.9894,48.0691,47.4226,47.5732,222445.0
2020-11-05 10:00:00,53.63,53.99,53.27,53.6,98707.0,47.4935,47.8123,47.1747,47.4669,98707.0
2020-11-05 10:10:00,53.54,54.05,53.47,54.02,117784.0,47.4138,47.8654,47.3518,47.8388,117784.0
2020-11-05 10:20:00,54.02,54.09,53.62,53.65,114729.0,47.8388,47.9008,47.4846,47.5112,114729.0
2020-11-05 10:30:00,53.64,53.75,53.11,53.16,120654.0,47.5023,47.5997,47.033,47.0772,120654.0
2020-11-05 10:40:00,53.19,53.55,53.18,53.43,44829.0,47.1038,47.4226,47.095,47.3163,44829.0
2020-11-05 10:50:00,53.4,53.5,53.34,53.38,68566.0,47.2898,47.3783,47.2366,47.2721,68566.0
2020-11-05 11:00:00,53.4,53.42,52.94,53.1,52862.0,47.2898,47.3075,46.8824,47.0241,52862.0
2020-11-05 11:10:00,53.13,53.15,52.63,52.75,77633.0,47.0507,47.0684,46.6079,46.7142,77633.0
2020-11-05 11:20:00,52.73,52.81,52.33,52.35,52614.0,46.6964,46.7673,46.3422,46.3599,52614.0
2020-11-05 11:30:00,52.38,52.52,52.24,52.28,41647.0,46.3865,46.5105,46.2625,46.2979,41647.0
2020-11-05 11:40:00,52.27,52.5,52.21,52.25,61935.0,46.2891,46.4928,46.2359,46.2714,61935.0
2020-11-05 11:50:00,52.23,52.53,51.93,52.03,64717.0,46.2537,46.5193,45.988,46.0765,64717.0
2020-11-05 12:00:00,52.06,52.31,51.96,52.25,48023.0,46.1031,46.3245,46.0146,46.2714,48023.0
2020-11-05 12:10:00,52.25,52.28,51.94,52.01,41334.0,46.2714,46.2979,45.9968,46.0588,41334.0
2020-11-05 12:20:00,52.01,52.46,52.0,52.43,83608.0,46.0588,46.4573,46.05,46.4308,83608.0
2020-11-05 12:30:00,52.42,52.57,52.23,52.54,62857.0,46.4219,46.5548,46.2537,46.5282,62857.0
2020-11-05 12:40:00,52.54,52.85,52.5,52.85,48031.0,46.5282,46.8027,46.4928,46.8027,48031.0
2020-11-05 12:50:00,52.81,52.86,52.67,52.84,41661.0,46.7673,46.8116,46.6433,46.7939,41661.0
2020-11-05 13:00:00,52.86,53.0,52.81,52.91,35124.0,46.8116,46.9356,46.7673,46.8558,35124.0
2020-11-05 13:10:00,52.91,52.99,52.73,52.75,37634.0,46.8558,46.9267,46.6964,46.7142,37634.0
2020-11-05 13:20:00,52.76,52.8,52.54,52.57,39199.0,46.723,46.7584,46.5282,46.5548,39199.0
2020-11-05 13:30:00,52.57,52.78,52.56,52.68,41734.0,46.5548,46.7407,46.5459,46.6522,41734.0
2020-11-05 13:40:00,52.7,52.75,52.63,52.7,23425.0,46.6699,46.7142,46.6079,46.6699,23425.0
2020-11-05 13:50:00,52.7,52.73,52.59,52.62,29886.0,46.6699,46.6964,46.5725,46.599,29886.0
2020-11-05 14:00:00,52.62,52.89,52.6,52.78,30613.0,46.599,46.8381,46.5813,46.7407,30613.0
2020-11-05 14:10:00,52.78,52.83,52.69,52.69,26494.0,46.7407,46.785,46.661,46.661,26494.0
2020-11-05 14:20:00,52.71,52.75,52.64,52.65,21520.0,46.6787,46.7142,46.6167,46.6256,21520.0
2020-11-05 14:30:00,52.64,52.73,52.62,52.7,30931.0,46.6167,46.6964,46.599,46.6699,30931.0
2020-11-05 14:40:00,52.7,52.9,52.68,52.86,40624.0,46.6699,46.847,46.6522,46.8116,40624.0
2020-11-05 14:50:00,52.87,53.0,52.81,52.97,52569.0,46.8204,46.9356,46.7673,46.909,52569.0
2020-11-05 15:00:00,52.98,52.99,52.83,52.96,40016.0,46.9178,46.9267,46.785,46.9001,40016.0
2020-11-05 15:10:00,52.94,52.99,52.84,52.96,47749.0,46.8824,46.9267,46.7939,46.9001,47749.0
2020-11-05 15:20:00,52.94,53.0,52.8,52.86,52899.0,46.8824,46.9356,46.7584,46.8116,52899.0
2020-11-05 15:30:00,52.87,52.98,52.73,52.78,127099.0,46.8204,46.9178,46.6964,46.7407,127099.0
2020-11-05 15:40:00,52.77,53.06,52.72,53.04,155603.0,46.7319,46.9887,46.6876,46.971,155603.0
2020-11-05 15:50:00,53.01,53.19,52.91,53.03,329892.0,46.9444,47.1038,46.8558,46.9621,329892.0
2020-11-06 09:30:00,53.23,53.55,52.5,52.51,95939.0,47.1392,47.4226,46.4928,46.5016,95939.0
2020-11-06 09:40:00,52.53,53.19,52.51,53.03,26496.0,46.5193,47.1038,46.5016,46.9621,26496.0
2020-11-06 09:50:00,53.07,53.33,52.81,52.98,59050.0,46.9975,47.2278,46.7673,46.9178,59050.0
2020-11-06 10:00:00,52.97,53.34,52.91,53.34,54070.0,46.909,47.2366,46.8558,47.2366,54070.0
2020-11-06 10:10:00,53.34,53.39,53.19,53.28,59203.0,47.2366,47.2809,47.1038,47.1835,59203.0
2020-11-06 10:20:00,53.29,53.3,53.09,53.09,59827.0,47.1924,47.2012,47.0153,47.0153,59827.0
2020-11-06 10:30:00,53.06,53.13,52.95,53.03,24641.0,46.9887,47.0507,46.8913,46.9621,24641.0
2020-11-06 10:40:00,52.97,53.09,52.82,52.91,23180.0,46.909,47.0153,46.7761,46.8558,23180.0
2020-11-06 10:50:00,52.88,53.22,52.86,52.94,30769.0,46.8293,47.1304,46.8116,46.8824,30769.0
2020-11-06 11:00:00,52.93,53.11,52.88,53.07,26646.0,46.8736,47.033,46.8293,46.9975,26646.0
2020-11-06 11:10:00,53.05,53.15,52.85,52.98,34838.0,46.9798,47.0684,46.8027,46.9178,34838.0
2020-11-06 11:20:00,52.97,52.97,52.73,52.77,26387.0,46.909,46.909,46.6964,46.7319,26387.0
2020-11-06 11:30:00,52.79,52.96,52.75,52.92,35053.0,46.7496,46.9001,46.7142,46.8647,35053.0
2020-11-06 11:40:00,52.93,52.99,52.87,52.93,28795.0,46.8736,46.9267,46.8204,46.8736,28795.0
2020-11-06 11:50:00,52.94,52.98,52.81,52.88,21193.0,46.8824,46.9178,46.7673,46.8293,21193.0
2020-11-06 12:00:00,52.88,52.94,52.7,52.75,24146.0,46.8293,46.8824,46.6699,46.7142,24146.0
2020-11-06 12:10:00,52.78,52.79,52.66,52.71,20944.0,46.7407,46.7496,46.6345,46.6787,20944.0
2020-11-06 12:20:00,52.7,52.7,52.6,52.66,20948.0,46.6699,46.6699,46.5813,46.6345,20948.0
2020-11-06 12:30:00,52.66,52.71,52.58,52.63,20653.0,46.6345,46.6787,46.5636,46.6079,20653.0
2020-11-06 12:40:00,52.64,52.77,52.64,52.76,19562.0,46.6167,46.7319,46.6167,46.723,19562.0
2020-11-06 12:50:00,52.74,52.81,52.63,52.68,18242.0,46.7053,46.7673,46.6079,46.6522,18242.0
2020-11-06 13:00:00,52.68,52.75,52.65,52.7,12710.0,46.6522,46.7142,46.6256,46.6699,12710.0
2020-11-06 13:10:00,52.71,52.73,52.62,52.65,23457.0,46.6787,46.6964,46.599,46.6256,23457.0
2020-11-06 13:20:00,52.65,52.69,52.53,52.54,16887.0,46.6256,46.661,46.5193,46.5282,16887.0
2020-11-06 13:30:00,52.52,52.79,52.51,52.79,44625.0,46.5105,46.7496,46.5016,46.7496,44625.0
2020-11-06 13:40:00,52.79,52.87,52.74,52.76,20489.0,46.7496,46.8204,46.7053,46.723,20489.0
2020-11-06 13:50:00,52.77,52.83,52.67,52.72,29861.0,46.7319,46.785,46.6433,46.6876,29861.0
2020-11-06 14:00:00,52.72,52.78,52.64,52.78,29404.0,46.6876,46.7407,46.6167,46.7407,29404.0
2020-11-06 14:10:00,52.77,52.77,52.51,52.54,40524.0,46.7319,46.7319,46.5016,46.5282,40524.0
2020-11-06 14:20:00,52.54,52.7,52.52,52.67,26862.0,46.5282,46.6699,46.5105,46.6433,26862.0
2020-11-06 14:30:00,52.67,52.7,52.55,52.56,20810.0,46.6433,46.6699,46.537,46.5459,20810.0
2020-11-06 14:40:00,52.57,52.68,52.52,52.65,20853.0,46.5548,46.6522,46.5105,46.6256,20853.0
2020-11-06 14:50:00,52.65,52.76,52.64,52.69,26568.0,46.6256,46.723,46.6167,46.661,26568.0
2020-11-06 15:00:00,52.67,52.67,52.53,52.58,29551.0,46.6433,46.6433,46.5193,46.5636,29551.0
2020-11-06 15:10:00,52.57,52.57,52.38,52.38,38395.0,46.5548,46.5548,46.3865,46.3865,38395.0
2020-11-06 15:20:00,52.35,52.51,52.24,52.51,43567.0,46.3599,46.5016,46.2625,46.5016,43567.0
2020-11-06 15:30:00,52.48,52.6,52.44,52.45,48005.0,46.4751,46.5813,46.4396,46.4485,48005.0
2020-11-06 15:40:00,52.44,52.75,52.44,52.73,66489.0,46.4396,46.7142,46.4396,46.6964,66489.0
2020-11-06 15:50:00,52.74,52.78,52.56,52.67,252529.0,46.7053,46.7407,46.5459,46.6433,252529.0
2020-11-09 09:30:00,55.5,56.3,54.32,55.23,183524.0,49.1495,49.858,48.1045,48.9104,183524.0
2020-11-09 09:40:00,55.3,55.58,55.09,55.14,44270.0,48.9724,49.2203,48.7864,48.8307,44270.0
2020-11-09 09:50:00,55.21,55.27,54.66,54.71,50109.0,48.8927,48.9458,48.4056,48.4499,50109.0
2020-11-09 10:00:00,54.77,54.98,54.35,54.46,49288.0,48.503,48.689,48.1311,48.2285,49288.0
2020-11-09 10:10:00,54.39,54.6,54.03,54.5,82237.0,48.1665,48.3525,47.8477,48.2639,82237.0
2020-11-09 10:20:00,54.47,54.53,54.26,54.27,44804.0,48.2373,48.2905,48.0514,48.0602,44804.0
2020-11-09 10:30:00,54.28,54.75,54.27,54.64,32868.0,48.0691,48.4853,48.0602,48.3879,32868.0
2020-11-09 10:40:00,54.68,55.06,54.68,54.78,52541.0,48.4233,48.7598,48.4233,48.5119,52541.0
2020-11-09 10:50:00,54.8,55.07,54.8,55.03,42201.0,48.5296,48.7687,48.5296,48.7333,42201.0
2020-11-09 11:00:00,55.05,55.3,54.81,55.3,35288.0,48.751,48.9724,48.5384,48.9724,35288.0
2020-11-09 11:10:00,55.31,55.32,54.79,54.88,43398.0,48.9812,48.9901,48.5207,48.6004,43398.0
2020-11-09 11:20:00,54.89,55.09,54.69,55.04,53211.0,48.6093,48.7864,48.4322,48.7421,53211.0
2020-11-09 11:30:00,55.06,55.13,54.78,54.82,44520.0,48.7598,48.8218,48.5119,48.5473,44520.0
2020-11-09 11:40:00,54.82,54.93,54.6,54.77,29286.0,48.5473,48.6447,48.3525,48.503,29286.0
2020-11-09 11:50:00,54.76,54.93,54.64,54.84,28574.0,48.4942,48.6447,48.3879,48.565,28574.0
2020-11-09 12:00:00,54.85,54.99,54.7,54.98,24199.0,48.5739,48.6978,48.441,48.689,24199.0
2020-11-09 12:10:00,54.95,55.2,54.85,55.2,29616.0,48.6624,48.8838,48.5739,48.8838,29616.0
2020-11-09 12:20:00,55.22,55.36,55.13,55.17,28299.0,48.9015,49.0255,48.8218,48.8573,28299.0
2020-11-09 12:30:00,55.2,55.52,55.17,55.49,45536.0,48.8838,49.1672,48.8573,49.1406,45536.0
2020-11-09 12:40:00,55.5,55.66,55.42,55.52,31093.0,49.1495,49.2912,49.0786,49.1672,31093.0
2020-11-09 12:50:00,55.53,55.72,55.52,55.65,19001.0,49.1761,49.3443,49.1672,49.2823,19001.0
2020-11-09 13:00:00,55.62,55.81,55.57,55.73,22499.0,49.2558,49.424,49.2115,49.3532,22499.0
2020-11-09 13:10:00,55.7,55.83,55.41,55.78,31709.0,49.3266,49.4417,49.0698,49.3975,31709.0
2020-11-09 13:20:00,55.78,55.78,55.58,55.67,45356.0,49.3975,49.3975,49.2203,49.3,45356.0
2020-11-09 13:30:00,55.69,55.85,55.63,55.66,33060.0,49.3178,49.4594,49.2646,49.2912,33060.0
2020-11-09 13:40:00,55.66,55.91,55.66,55.85,33375.0,49.2912,49.5126,49.2912,49.4594,33375.0
2020-11-09 13:50:00,55.86,56.07,55.72,56.06,47915.0,49.4683,49.6543,49.3443,49.6454,47915.0
2020-11-09 14:00:00,56.06,56.11,55.95,56.0,35862.0,49.6454,49.6897,49.548,49.5923,35862.0
2020-11-09 14:10:00,56.0,56.04,55.88,55.94,33358.0,49.5923,49.6277,49.486,49.5391,33358.0
2020-11-09 14:20:00,55.93,55.95,55.82,55.87,46130.0,49.5303,49.548,49.4329,49.4772,46130.0
2020-11-09 14:30:00,55.87,56.22,55.85,56.16,33916.0,49.4772,49.7871,49.4594,49.734,33916.0
2020-11-09 14:40:00,56.18,56.2,55.96,56.06,31375.0,49.7517,49.7694,49.5569,49.6454,31375.0
2020-11-09 14:50:00,56.06,56.11,55.97,56.05,29168.0,49.6454,49.6897,49.5657,49.6366,29168.0
2020-11-09 15:00:00,56.05,56.08,55.87,55.97,32739.0,49.6366,49.6631,49.4772,49.5657,32739.0
2020-11-09 15:10:00,55.98,56.09,55.86,55.86,83915.0,49.5746,49.672,49.4683,49.4683,83915.0
2020-11-09 15:20:00,55.87,55.91,55.67,55.7,32014.0,49.4772,49.5126,49.3,49.3266,32014.0
2020-11-09 15:30:00,55.69,56.08,55.69,56.08,80412.0,49.3178,49.6631,49.3178,49.6631,80412.0
2020-11-09 15:40:00,56.07,56.07,55.83,55.86,123826.0,49.6543,49.6543,49.4417,49.4683,123826.0
2020-11-09 15:50:00,55.85,55.86,55.38,55.41,301060.0,49.4594,49.4683,49.0432,49.0698,301060.0
2020-11-10 09:30:00,55.53,55.91,55.21,55.82,96464.0,49.1761,49.5126,48.8927,49.4329,96464.0
2020-11-10 09:40:00,55.85,56.19,55.68,56.05,89368.0,49.4594,49.7605,49.3089,49.6366,89368.0
2020-11-10 09:50:00,56.07,56.87,56.05,56.83,87490.0,49.6543,50.3627,49.6366,50.3273,87490.0
2020-11-10 10:00:00,56.82,56.99,56.66,56.81,80355.0,50.3185,50.469,50.1768,50.3096,80355.0
2020-11-10 10:10:00,56.85,57.03,56.69,57.0,45953.0,50.345,50.5044,50.2033,50.4779,45953.0
2020-11-10 10:20:00,57.0,57.09,56.72,57.02,49003.0,50.4779,50.5576,50.2299,50.4956,49003.0
2020-11-10 10:30:00,57.03,57.05,56.61,56.76,62809.0,50.5044,50.5221,50.1325,50.2653,62809.0
2020-11-10 10:40:00,56.79,56.98,56.73,56.94,55825.0,50.2919,50.4601,50.2388,50.4247,55825.0
2020-11-10 10:50:00,56.94,56.96,56.5,56.82,90049.0,50.4247,50.4424,50.0351,50.3185,90049.0
2020-11-10 11:00:00,56.79,57.04,56.75,56.93,72704.0,50.2919,50.5133,50.2565,50.4159,72704.0
2020-11-10 11:10:00,56.9,57.21,56.78,56.84,60195.0,50.3893,50.6638,50.283,50.3362,60195.0
2020-11-10 11:20:00,56.83,57.06,56.7,57.04,39282.0,50.3273,50.531,50.2122,50.5133,39282.0
2020-11-10 11:30:00,57.04,57.04,56.88,56.9,50277.0,50.5133,50.5133,50.3716,50.3893,50277.0
2020-11-10 11:40:00,56.9,56.92,56.63,56.75,51484.0,50.3893,50.407,50.1502,50.2565,51484.0
2020-11-10 11:50:00,56.75,56.97,56.74,56.95,59949.0,50.2565,50.4513,50.2476,50.4336,59949.0
2020-11-10 12:00:00,56.95,57.2,56.95,57.08,23165.0,50.4336,50.655,50.4336,50.5487,23165.0
2020-11-10 12:10:00,57.05,57.17,57.02,57.02,27346.0,50.5221,50.6284,50.4956,50.4956,27346.0
2020-11-10 12:20:00,57.03,57.07,56.9,56.92,38926.0,50.5044,50.5398,50.3893,50.407,38926.0
2020-11-10 12:30:00,56.92,56.95,56.83,56.93,41566.0,50.407,50.4336,50.3273,50.4159,41566.0
2020-11-10 12:40:00,56.92,57.02,56.88,57.0,29880.0,50.407,50.4956,50.3716,50.4779,29880.0
2020-11-10 12:50:00,56.97,57.06,56.97,57.0,32756.0,50.4513,50.531,50.4513,50.4779,32756.0
2020-11-10 13:00:00,57.0,57.17,56.97,57.08,44441.0,50.4779,50.6284,50.4513,50.5487,44441.0
2020-11-10 13:10:00,57.1,57.21,57.01,57.2,39386.0,50.5664,50.6638,50.4867,50.655,39386.0
2020-11-10 13:20:00,57.2,57.28,57.03,57.11,41329.0,50.655,50.7258,50.5044,50.5753,41329.0
2020-11-10 13:30:00,57.12,57.24,57.05,57.24,32718.0,50.5841,50.6904,50.5221,50.6904,32718.0
2020-11-10 13:40:00,57.23,57.51,57.19,57.5,46390.0,50.6815,50.9295,50.6461,50.9206,46390.0
2020-11-10 13:50:00,57.47,57.66,57.44,57.54,37466.0,50.8941,51.0623,50.8675,50.9561,37466.0
2020-11-10 14:00:00,57.53,57.75,57.47,57.73,71301.0,50.9472,51.142,50.8941,51.1243,71301.0
2020-11-10 14:10:00,57.73,57.75,57.58,57.7,38008.0,51.1243,51.142,50.9915,51.0978,38008.0
2020-11-10 14:20:00,57.71,57.79,57.45,57.5,60053.0,51.1066,51.1775,50.8764,50.9206,60053.0
2020-11-10 14:30:00,57.48,57.66,57.48,57.63,34672.0,50.9029,51.0623,50.9029,51.0358,34672.0
2020-11-10 14:40:00,57.62,57.69,57.55,57.62,53673.0,51.0269,51.0889,50.9649,51.0269,53673.0
2020-11-10 14:50:00,57.62,57.77,57.61,57.67,54806.0,51.0269,51.1598,51.0181,51.0712,54806.0
2020-11-10 15:00:00,57.67,57.72,57.58,57.64,106143.0,51.0712,51.1155,50.9915,51.0446,106143.0
2020-11-10 15:10:00,57.64,57.82,57.56,57.75,116105.0,51.0446,51.204,50.9738,51.142,116105.0
2020-11-10 15:20:00,57.76,57.83,57.71,57.76,42910.0,51.1509,51.2129,51.1066,51.1509,42910.0
2020-11-10 15:30:00,57.77,57.77,57.57,57.58,73496.0,51.1598,51.1598,50.9826,50.9915,73496.0
2020-11-10 15:40:00,57.58,57.62,57.34,57.35,138388.0,50.9915,51.0269,50.779,50.7878,138388.0
2020-11-10 15:50:00,57.37,57.5,57.34,57.37,288140.0,50.8055,50.9206,50.779,50.8055,288140.0
2020-11-11 09:30:00,57.54,57.69,57.03,57.19,82178.0,50.9561,51.0889,50.5044,50.6461,82178.0
2020-11-11 09:40:00,57.16,57.19,56.49,56.61,32130.0,50.6195,50.6461,50.0262,50.1325,32130.0
2020-11-11 09:50:00,56.62,56.72,56.25,56.38,35905.0,50.1413,50.2299,49.8137,49.9288,35905.0
2020-11-11 10:00:00,56.42,56.52,56.23,56.41,40898.0,49.9642,50.0528,49.796,49.9554,40898.0
2020-11-11 10:10:00,56.38,56.48,56.23,56.28,30029.0,49.9288,50.0174,49.796,49.8402,30029.0
2020-11-11 10:20:00,56.26,56.33,56.04,56.24,36926.0,49.8225,49.8845,49.6277,49.8048,36926.0
2020-11-11 10:30:00,56.26,56.49,56.22,56.45,21729.0,49.8225,50.0262,49.7871,49.9908,21729.0
2020-11-11 10:40:00,56.45,56.66,56.41,56.6,18861.0,49.9908,50.1768,49.9554,50.1236,18861.0
2020-11-11 10:50:00,56.62,56.88,56.59,56.73,29770.0,50.1413,50.3716,50.1148,50.2388,29770.0
2020-11-11 11:00:00,56.73,56.73,56.38,56.41,30333.0,50.2388,50.2388,49.9288,49.9554,30333.0
2020-11-11 11:10:00,56.38,56.53,56.34,56.52,24017.0,49.9288,50.0616,49.8934,50.0528,24017.0
2020-11-11 11:20:00,56.53,56.54,56.29,56.4,28984.0,50.0616,50.0705,49.8491,49.9465,28984.0
2020-11-11 11:30:00,56.43,56.57,56.22,56.48,37691.0,49.9731,50.0971,49.7871,50.0174,37691.0
2020-11-11 11:40:00,56.5,56.69,56.5,56.65,19080.0,50.0351,50.2033,50.0351,50.1679,19080.0
2020-11-11 11:50:00,56.61,56.69,56.56,56.65,17095.0,50.1325,50.2033,50.0882,50.1679,17095.0
2020-11-11 12:00:00,56.64,56.74,56.49,56.52,23583.0,50.159,50.2476,50.0262,50.0528,23583.0
2020-11-11 12:10:00,56.51,56.56,56.4,56.53,31346.0,50.0439,50.0882,49.9465,50.0616,31346.0
2020-11-11 12:20:00,56.53,56.65,56.47,56.65,14977.0,50.0616,50.1679,50.0085,50.1679,14977.0
2020-11-11 12:30:00,56.69,56.77,56.64,56.66,16082.0,50.2033,50.2742,50.159,50.1768,16082.0
2020-11-11 12:40:00,56.64,56.75,56.55,56.58,23215.0,50.159,50.2565,50.0793,50.1059,23215.0
2020-11-11 12:50:00,56.58,56.65,56.48,56.49,26460.0,50.1059,50.1679,50.0174,50.0262,26460.0
2020-11-11 13:00:00,56.51,56.57,56.35,56.39,26428.0,50.0439,50.0971,49.9022,49.9377,26428.0
2020-11-11 13:10:00,56.38,56.38,56.23,56.23,23717.0,49.9288,49.9288,49.796,49.796,23717.0
2020-11-11 13:20:00,56.21,56.36,56.13,56.14,21618.0,49.7783,49.9111,49.7074,49.7163,21618.0
2020-11-11 13:30:00,56.17,56.23,56.07,56.1,23947.0,49.7428,49.796,49.6543,49.6808,23947.0
2020-11-11 13:40:00,56.09,56.14,55.94,56.08,22882.0,49.672,49.7163,49.5391,49.6631,22882.0
2020-11-11 13:50:00,56.03,56.03,55.89,55.92,15901.0,49.6188,49.6188,49.4949,49.5214,15901.0
2020-11-11 14:00:00,55.94,56.09,55.92,56.0,16266.0,49.5391,49.672,49.5214,49.5923,16266.0
2020-11-11 14:10:00,56.01,56.14,55.92,56.14,109786.0,49.6011,49.7163,49.5214,49.7163,109786.0
2020-11-11 14:20:00,56.15,56.17,55.88,55.94,49511.0,49.7251,49.7428,49.486,49.5391,49511.0
2020-11-11 14:30:00,55.95,56.1,55.94,56.03,26078.0,49.548,49.6808,49.5391,49.6188,26078.0
2020-11-11 14:40:00,56.02,56.2,55.98,56.15,30095.0,49.61,49.7694,49.5746,49.7251,30095.0
2020-11-11 14:50:00,56.14,56.22,56.09,56.13,28595.0,49.7163,49.7871,49.672,49.7074,28595.0
2020-11-11 15:00:00,56.11,56.15,55.97,56.15,25124.0,49.6897,49.7251,49.5657,49.7251,25124.0
2020-11-11 15:10:00,56.15,56.27,56.12,56.23,23977.0,49.7251,49.8314,49.6985,49.796,23977.0
2020-11-11 15:20:00,56.22,56.3,56.11,56.12,33259.0,49.7871,49.858,49.6897,49.6985,33259.0
2020-11-11 15:30:00,56.11,56.19,56.06,56.07,40140.0,49.6897,49.7605,49.6454,49.6543,40140.0
2020-11-11 15:40:00,56.05,56.33,56.04,56.28,61668.0,49.6366,49.8845,49.6277,49.8402,61668.0
2020-11-11 15:50:00,56.28,56.31,56.16,56.24,155146.0,49.8402,49.8668,49.734,49.8048,155146.0
2020-11-12 09:30:00,55.64,55.74,55.2,55.51,42461.0,49.2735,49.362,48.8838,49.1583,42461.0
2020-11-12 09:40:00,55.53,55.81,55.35,55.56,37968.0,49.1761,49.424,49.0167,49.2026,37968.0
2020-11-12 09:50:00,55.54,55.82,55.46,55.82,25718.0,49.1849,49.4329,49.1141,49.4329,25718.0
2020-11-12 10:00:00,55.8,56.29,55.78,56.27,49942.0,49.4152,49.8491,49.3975,49.8314,49942.0
2020-11-12 10:10:00,56.27,56.49,56.21,56.4,30445.0,49.8314,50.0262,49.7783,49.9465,30445.0
2020-11-12 10:20:00,56.41,56.42,56.08,56.09,17663.0,49.9554,49.9642,49.6631,49.672,17663.0
2020-11-12 10:30:00,56.09,56.17,56.04,56.08,19527.0,49.672,49.7428,49.6277,49.6631,19527.0
2020-11-12 10:40:00,56.08,56.29,56.03,56.27,13691.0,49.6631,49.8491,49.6188,49.8314,13691.0
2020-11-12 10:50:00,56.28,56.47,56.22,56.33,21762.0,49.8402,50.0085,49.7871,49.8845,21762.0
2020-11-12 11:00:00,56.33,56.37,56.14,56.34,25601.0,49.8845,49.9199,49.7163,49.8934,25601.0
2020-11-12 11:10:00,56.32,56.41,56.29,56.3,26609.0,49.8757,49.9554,49.8491,49.858,26609.0
2020-11-12 11:20:00,56.3,56.31,56.21,56.22,15233.0,49.858,49.8668,49.7783,49.7871,15233.0
2020-11-12 11:30:00,56.23,56.24,56.08,56.09,16276.0,49.796,49.8048,49.6631,49.672,16276.0
2020-11-12 11:40:00,56.07,56.07,55.97,56.03,21682.0,49.6543,49.6543,49.5657,49.6188,21682.0
2020-11-12 11:50:00,56.01,56.14,55.98,56.06,15561.0,49.6011,49.7163,49.5746,49.6454,15561.0
2020-11-12 12:00:00,56.08,56.15,56.03,56.14,25878.0,49.6631,49.7251,49.6188,49.7163,25878.0
2020-11-12 12:10:00,56.12,56.13,55.92,55.92,21034.0,49.6985,49.7074,49.5214,49.5214,21034.0
2020-11-12 12:20:00,55.91,55.92,55.66,55.73,49711.0,49.5126,49.5214,49.2912,49.3532,49711.0
2020-11-12 12:30:00,55.72,55.85,55.61,55.81,41539.0,49.3443,49.4594,49.2469,49.424,41539.0
2020-11-12 12:40:00,55.77,55.77,55.63,55.63,15451.0,49.3886,49.3886,49.2646,49.2646,15451.0
2020-11-12 12:50:00,55.62,55.82,55.59,55.74,17708.0,49.2558,49.4329,49.2292,49.362,17708.0
2020-11-12 13:00:00,55.73,55.76,55.56,55.61,15461.0,49.3532,49.3797,49.2026,49.2469,15461.0
2020-11-12 13:10:00,55.62,55.64,55.41,55.45,17247.0,49.2558,49.2735,49.0698,49.1052,17247.0
2020-11-12 13:20:00,55.46,55.56,55.44,55.53,17702.0,49.1141,49.2026,49.0964,49.1761,17702.0
2020-11-12 13:30:00,55.54,55.74,55.51,55.68,14050.0,49.1849,49.362,49.1583,49.3089,14050.0
2020-11-12 13:40:00,55.66,55.72,55.6,55.7,21991.0,49.2912,49.3443,49.238,49.3266,21991.0
2020-11-12 13:50:00,55.69,55.81,55.68,55.79,14906.0,49.3178,49.424,49.3089,49.4063,14906.0
2020-11-12 14:00:00,55.8,55.88,55.65,55.66,21407.0,49.4152,49.486,49.2823,49.2912,21407.0
2020-11-12 14:10:00,55.68,55.7,55.58,55.65,22842.0,49.3089,49.3266,49.2203,49.2823,22842.0
2020-11-12 14:20:00,55.67,55.78,55.64,55.78,19618.0,49.3,49.3975,49.2735,49.3975,19618.0
2020-11-12 14:30:00,55.74,55.92,55.71,55.74,28308.0,49.362,49.5214,49.3355,49.362,28308.0
2020-11-12 14:40:00,55.73,55.73,55.57,55.57,18371.0,49.3532,49.3532,49.2115,49.2115,18371.0
2020-11-12 14:50:00,55.56,55.62,55.5,55.54,27292.0,49.2026,49.2558,49.1495,49.1849,27292.0
2020-11-12 15:00:00,55.55,55.62,55.48,55.53,21324.0,49.1938,49.2558,49.1318,49.1761,21324.0
2020-11-12 15:10:00,55.52,55.68,55.5,55.65,31054.0,49.1672,49.3089,49.1495,49.2823,31054.0
2020-11-12 15:20:00,55.67,55.75,55.61,55.63,26793.0,49.3,49.3709,49.2469,49.2646,26793.0
2020-11-12 15:30:00,55.64,55.69,55.52,55.68,30535.0,49.2735,49.3178,49.1672,49.3089,30535.0
2020-11-12 15:40:00,55.68,55.8,55.62,55.8,47912.0,49.3089,49.4152,49.2558,49.4152,47912.0
2020-11-12 15:50:00,55.8,56.03,55.77,55.99,139589.0,49.4152,49.6188,49.3886,49.5834,139589.0
2020-11-13 09:30:00,56.36,56.47,56.08,56.22,38838.0,49.9111,50.0085,49.6631,49.7871,38838.0
2020-11-13 09:40:00,56.18,56.52,55.99,56.52,23150.0,49.7517,50.0528,49.5834,50.0528,23150.0
2020-11-13 09:50:00,56.55,56.69,56.4,56.66,18681.0,50.0793,50.2033,49.9465,50.1768,18681.0
2020-11-13 10:00:00,56.67,56.73,56.46,56.68,25736.0,50.1856,50.2388,49.9996,50.1945,25736.0
2020-11-13 10:10:00,56.66,56.7,56.39,56.4,23935.0,50.1768,50.2122,49.9377,49.9465,23935.0
2020-11-13 10:20:00,56.4,56.72,56.4,56.72,39750.0,49.9465,50.2299,49.9465,50.2299,39750.0
2020-11-13 10:30:00,56.72,56.79,56.62,56.7,37173.0,50.2299,50.2919,50.1413,50.2122,37173.0
2020-11-13 10:40:00,56.7,56.93,56.65,56.92,32152.0,50.2122,50.4159,50.1679,50.407,32152.0
2020-11-13 10:50:00,56.91,56.93,56.63,56.63,25929.0,50.3982,50.4159,50.1502,50.1502,25929.0
2020-11-13 11:00:00,56.67,56.76,56.61,56.63,23392.0,50.1856,50.2653,50.1325,50.1502,23392.0
2020-11-13 11:10:00,56.63,56.78,56.63,56.74,18590.0,50.1502,50.283,50.1502,50.2476,18590.0
2020-11-13 11:20:00,56.74,56.74,56.55,56.69,17257.0,50.2476,50.2476,50.0793,50.2033,17257.0
2020-11-13 11:30:00,56.71,56.77,56.52,56.75,28987.0,50.221,50.2742,50.0528,50.2565,28987.0
2020-11-13 11:40:00,56.75,56.79,56.7,56.72,21515.0,50.2565,50.2919,50.2122,50.2299,21515.0
2020-11-13 11:50:00,56.73,56.81,56.69,56.72,21462.0,50.2388,50.3096,50.2033,50.2299,21462.0
2020-11-13 12:00:00,56.71,56.82,56.71,56.82,10444.0,50.221,50.3185,50.221,50.3185,10444.0
2020-11-13 12:10:00,56.83,56.85,56.73,56.77,9807.0,50.3273,50.345,50.2388,50.2742,9807.0
2020-11-13 12:20:00,56.77,56.84,56.69,56.77,13429.0,50.2742,50.3362,50.2033,50.2742,13429.0
2020-11-13 12:30:00,56.78,56.96,56.77,56.92,10296.0,50.283,50.4424,50.2742,50.407,10296.0
2020-11-13 12:40:00,56.92,57.04,56.9,57.04,22211.0,50.407,50.5133,50.3893,50.5133,22211.0
2020-11-13 12:50:00,57.04,57.06,56.98,57.05,18831.0,50.5133,50.531,50.4601,50.5221,18831.0
2020-11-13 13:00:00,57.06,57.25,57.04,57.21,12567.0,50.531,50.6993,50.5133,50.6638,12567.0
2020-11-13 13:10:00,57.2,57.21,57.11,57.21,18662.0,50.655,50.6638,50.5753,50.6638,18662.0
2020-11-13 13:20:00,57.2,57.28,57.14,57.25,15657.0,50.655,50.7258,50.6018,50.6993,15657.0
2020-11-13 13:30:00,57.23,57.23,57.08,57.2,14675.0,50.6815,50.6815,50.5487,50.655,14675.0
2020-11-13 13:40:00,57.21,57.24,57.06,57.13,25857.0,50.6638,50.6904,50.531,50.593,25857.0
2020-11-13 13:50:00,57.14,57.15,57.05,57.05,12759.0,50.6018,50.6107,50.5221,50.5221,12759.0
2020-11-13 14:00:00,57.02,57.08,56.99,57.04,16194.0,50.4956,50.5487,50.469,50.5133,16194.0
2020-11-13 14:10:00,57.04,57.16,57.04,57.07,15175.0,50.5133,50.6195,50.5133,50.5398,15175.0
2020-11-13 14:20:00,57.06,57.22,57.04,57.08,13936.0,50.531,50.6727,50.5133,50.5487,13936.0
2020-11-13 14:30:00,57.09,57.21,57.01,57.13,20229.0,50.5576,50.6638,50.4867,50.593,20229.0
2020-11-13 14:40:00,57.13,57.22,57.03,57.03,16249.0,50.593,50.6727,50.5044,50.5044,16249.0
2020-11-13 14:50:00,57.01,57.21,56.99,57.15,20542.0,50.4867,50.6638,50.469,50.6107,20542.0
2020-11-13 15:00:00,57.15,57.2,57.11,57.19,16692.0,50.6107,50.655,50.5753,50.6461,16692.0
2020-11-13 15:10:00,57.19,57.3,57.08,57.3,23979.0,50.6461,50.7435,50.5487,50.7435,23979.0
2020-11-13 15:20:00,57.3,57.36,57.21,57.34,29940.0,50.7435,50.7967,50.6638,50.779,29940.0
2020-11-13 15:30:00,57.34,57.54,57.3,57.54,34887.0,50.779,50.9561,50.7435,50.9561,34887.0
2020-11-13 15:40:00,57.54,57.59,57.42,57.45,42679.0,50.9561,51.0003,50.8498,50.8764,42679.0
2020-11-13 15:50:00,57.45,57.48,57.3,57.45,135814.0,50.8764,50.9029,50.7435,50.8764,135814.0
2020-11-16 09:30:00,58.5,59.19,58.03,58.39,112384.0,51.8062,52.4173,51.39,51.7088,112384.0
2020-11-16 09:40:00,58.36,58.84,58.16,58.55,53610.0,51.6822,52.1073,51.5051,51.8505,53610.0
2020-11-16 09:50:00,58.58,58.64,58.08,58.21,42031.0,51.8771,51.9302,51.4343,51.5494,42031.0
2020-11-16 10:00:00,58.21,58.68,58.17,58.28,40124.0,51.5494,51.9656,51.514,51.6114,40124.0
2020-11-16 10:10:00,58.29,58.64,58.18,58.57,24004.0,51.6202,51.9302,51.5228,51.8682,24004.0
2020-11-16 10:20:00,58.57,58.63,58.39,58.57,36139.0,51.8682,51.9213,51.7088,51.8682,36139.0
2020-11-16 10:30:00,58.6,58.6,58.33,58.44,27414.0,51.8948,51.8948,51.6557,51.7531,27414.0
2020-11-16 10:40:00,58.44,58.62,58.42,58.47,23081.0,51.7531,51.9125,51.7354,51.7797,23081.0
2020-11-16 10:50:00,58.5,58.63,58.44,58.53,14823.0,51.8062,51.9213,51.7531,51.8328,14823.0
2020-11-16 11:00:00,58.55,58.63,58.49,58.51,8740.0,51.8505,51.9213,51.7974,51.8151,8740.0
2020-11-16 11:10:00,58.52,58.64,58.44,58.61,17137.0,51.8239,51.9302,51.7531,51.9036,17137.0
2020-11-16 11:20:00,58.61,58.82,58.59,58.8,22699.0,51.9036,52.0896,51.8859,52.0719,22699.0
2020-11-16 11:30:00,58.79,58.97,58.7,58.95,66079.0,52.063,52.2224,51.9833,52.2047,66079.0
2020-11-16 11:40:00,58.98,59.11,58.95,59.05,65477.0,52.2313,52.3464,52.2047,52.2933,65477.0
2020-11-16 11:50:00,59.05,59.13,58.89,58.92,33462.0,52.2933,52.3641,52.1516,52.1782,33462.0
2020-11-16 12:00:00,58.9,58.99,58.77,58.85,15619.0,52.1605,52.2402,52.0453,52.1162,15619.0
2020-11-16 12:10:00,58.85,58.98,58.72,58.83,17381.0,52.1162,52.2313,52.001,52.0985,17381.0
2020-11-16 12:20:00,58.82,58.86,58.71,58.73,25430.0,52.0896,52.125,51.9922,52.0099,25430.0
2020-11-16 12:30:00,58.75,58.84,58.66,58.67,13377.0,52.0276,52.1073,51.9479,51.9568,13377.0
2020-11-16 12:40:00,58.66,58.7,58.54,58.59,14146.0,51.9479,51.9833,51.8416,51.8859,14146.0
2020-11-16 12:50:00,58.59,58.59,58.35,58.39,33857.0,51.8859,51.8859,51.6734,51.7088,33857.0
2020-11-16 13:00:00,58.39,58.57,58.32,58.52,37159.0,51.7088,51.8682,51.6468,51.8239,37159.0
2020-11-16 13:10:00,58.52,58.57,58.45,58.55,43908.0,51.8239,51.8682,51.7619,51.8505,43908.0
2020-11-16 13:20:00,58.55,58.61,58.34,58.35,36732.0,51.8505,51.9036,51.6645,51.6734,36732.0
2020-11-16 13:30:00,58.35,58.5,58.2,58.2,20705.0,51.6734,51.8062,51.5405,51.5405,20705.0
2020-11-16 13:40:00,58.19,58.21,58.05,58.06,25223.0,51.5317,51.5494,51.4077,51.4166,25223.0
2020-11-16 13:50:00,58.05,58.18,58.05,58.14,25976.0,51.4077,51.5228,51.4077,51.4874,25976.0
2020-11-16 14:00:00,58.14,58.15,58.02,58.14,20870.0,51.4874,51.4963,51.3811,51.4874,20870.0
2020-11-16 14:10:00,58.13,58.2,58.08,58.15,21281.0,51.4786,51.5405,51.4343,51.4963,21281.0
2020-11-16 14:20:00,58.18,58.35,58.15,58.33,21522.0,51.5228,51.6734,51.4963,51.6557,21522.0
2020-11-16 14:30:00,58.35,58.55,58.33,58.54,37644.0,51.6734,51.8505,51.6557,51.8416,37644.0
2020-11-16 14:40:00,58.54,58.55,58.35,58.36,21640.0,51.8416,51.8505,51.6734,51.6822,21640.0
2020-11-16 14:50:00,58.35,58.54,58.35,58.5,19135.0,51.6734,51.8416,51.6734,51.8062,19135.0
2020-11-16 15:00:00,58.48,58.49,58.19,58.27,21560.0,51.7885,51.7974,51.5317,51.6025,21560.0
2020-11-16 15:10:00,58.27,58.31,58.17,58.3,22955.0,51.6025,51.638,51.514,51.6291,22955.0
2020-11-16 15:20:00,58.3,58.46,58.3,58.45,36546.0,51.6291,51.7708,51.6291,51.7619,36546.0
2020-11-16 15:30:00,58.45,58.51,58.31,58.38,42270.0,51.7619,51.8151,51.638,51.7,42270.0
2020-11-16 15:40:00,58.39,58.57,58.37,58.49,55689.0,51.7088,51.8682,51.6911,51.7974,55689.0
2020-11-16 15:50:00,58.47,58.53,58.31,58.47,213344.0,51.7797,51.8328,51.638,51.7797,213344.0
2020-11-17 09:30:00,55.0,55.34,54.12,54.13,315026.0,48.7067,49.0078,47.9274,47.9363,315026.0
2020-11-17 09:40:00,54.14,54.47,53.2,54.47,237934.0,47.9451,48.2373,47.1127,48.2373,237934.0
2020-11-17 09:50:00,54.54,54.78,54.06,54.66,94228.0,48.2993,48.5119,47.8743,48.4056,94228.0
2020-11-17 10:00:00,54.69,54.92,54.42,54.85,79739.0,48.4322,48.6359,48.1931,48.5739,79739.0
2020-11-17 10:10:00,54.83,55.07,54.54,54.54,102159.0,48.5562,48.7687,48.2993,48.2993,102159.0
2020-11-17 10:20:00,54.57,55.09,54.51,55.09,62506.0,48.3259,48.7864,48.2728,48.7864,62506.0
2020-11-17 10:30:00,55.09,55.09,54.58,54.72,39753.0,48.7864,48.7864,48.3348,48.4587,39753.0
2020-11-17 10:40:00,54.73,54.77,54.42,54.66,62364.0,48.4676,48.503,48.1931,48.4056,62364.0
2020-11-17 10:50:00,54.66,54.93,54.64,54.86,61987.0,48.4056,48.6447,48.3879,48.5827,61987.0
2020-11-17 11:00:00,54.88,54.94,54.72,54.72,43838.0,48.6004,48.6536,48.4587,48.4587,43838.0
2020-11-17 11:10:00,54.71,54.82,54.55,54.66,51283.0,48.4499,48.5473,48.3082,48.4056,51283.0
2020-11-17 11:20:00,54.66,54.77,54.62,54.75,51416.0,48.4056,48.503,48.3702,48.4853,51416.0
2020-11-17 11:30:00,54.73,54.75,54.49,54.5,56245.0,48.4676,48.4853,48.2551,48.2639,56245.0
2020-11-17 11:40:00,54.5,54.55,54.38,54.39,70263.0,48.2639,48.3082,48.1576,48.1665,70263.0
2020-11-17 11:50:00,54.39,54.5,54.34,54.5,75635.0,48.1665,48.2639,48.1222,48.2639,75635.0
2020-11-17 12:00:00,54.49,54.74,54.46,54.71,70191.0,48.2551,48.4765,48.2285,48.4499,70191.0
2020-11-17 12:10:00,54.7,54.85,54.58,54.7,34184.0,48.441,48.5739,48.3348,48.441,34184.0
2020-11-17 12:20:00,54.72,54.77,54.61,54.72,36543.0,48.4587,48.503,48.3613,48.4587,36543.0
2020-11-17 12:30:00,54.73,54.78,54.63,54.66,44124.0,48.4676,48.5119,48.379,48.4056,44124.0
2020-11-17 12:40:00,54.63,54.69,54.48,54.51,50203.0,48.379,48.4322,48.2462,48.2728,50203.0
2020-11-17 12:50:00,54.51,54.66,54.38,54.41,61672.0,48.2728,48.4056,48.1576,48.1842,61672.0
2020-11-17 13:00:00,54.43,54.43,54.26,54.43,56864.0,48.2019,48.2019,48.0514,48.2019,56864.0
2020-11-17 13:10:00,54.42,54.59,54.42,54.52,33258.0,48.1931,48.3436,48.1931,48.2816,33258.0
2020-11-17 13:20:00,54.5,54.74,54.46,54.68,46754.0,48.2639,48.4765,48.2285,48.4233,46754.0
2020-11-17 13:30:00,54.65,54.74,54.56,54.73,31519.0,48.3968,48.4765,48.317,48.4676,31519.0
2020-11-17 13:40:00,54.73,54.82,54.72,54.79,37714.0,48.4676,48.5473,48.4587,48.5207,37714.0
2020-11-17 13:50:00,54.78,54.92,54.72,54.92,55330.0,48.5119,48.6359,48.4587,48.6359,55330.0
2020-11-17 14:00:00,54.95,55.03,54.9,54.94,76013.0,48.6624,48.7333,48.6181,48.6536,76013.0
2020-11-17 14:10:00,54.94,54.96,54.87,54.92,31887.0,48.6536,48.6713,48.5916,48.6359,31887.0
2020-11-17 14:20:00,54.92,54.99,54.86,54.95,38986.0,48.6359,48.6978,48.5827,48.6624,38986.0
2020-11-17 14:30:00,54.96,54.97,54.78,54.86,41600.0,48.6713,48.6801,48.5119,48.5827,41600.0
2020-11-17 14:40:00,54.86,55.01,54.85,54.95,36724.0,48.5827,48.7156,48.5739,48.6624,36724.0
2020-11-17 14:50:00,54.94,54.95,54.86,54.9,61563.0,48.6536,48.6624,48.5827,48.6181,61563.0
2020-11-17 15:00:00,54.91,54.92,54.77,54.77,39622.0,48.627,48.6359,48.503,48.503,39622.0
2020-11-17 15:10:00,54.77,54.83,54.73,54.77,36907.0,48.503,48.5562,48.4676,48.503,36907.0
2020-11-17 15:20:00,54.77,54.89,54.7,54.82,51970.0,48.503,48.6093,48.441,48.5473,51970.0
2020-11-17 15:30:00,54.82,54.89,54.75,54.84,70501.0,48.5473,48.6093,48.4853,48.565,70501.0
2020-11-17 15:40:00,54.84,54.85,54.58,54.64,109357.0,48.565,48.5739,48.3348,48.3879,109357.0
2020-11-17 15:50:00,54.63,54.76,54.54,54.69,267878.0,48.379,48.4942,48.2993,48.4322,267878.0
2020-11-18 09:30:00,55.11,55.95,54.89,55.51,78285.0,48.8041,49.548,48.6093,49.1583,78285.0
2020-11-18 09:40:00,55.55,55.75,55.3,55.3,53260.0,49.1938,49.3709,48.9724,48.9724,53260.0
2020-11-18 09:50:00,55.3,55.3,54.94,55.0,39618.0,48.9724,48.9724,48.6536,48.7067,39618.0
2020-11-18 10:00:00,55.05,55.2,55.0,55.07,23041.0,48.751,48.8838,48.7067,48.7687,23041.0
2020-11-18 10:10:00,55.07,55.07,54.69,54.69,21411.0,48.7687,48.7687,48.4322,48.4322,21411.0
2020-11-18 10:20:00,54.67,54.86,54.64,54.76,13234.0,48.4145,48.5827,48.3879,48.4942,13234.0
2020-11-18 10:30:00,54.77,54.97,54.77,54.87,25581.0,48.503,48.6801,48.503,48.5916,25581.0
2020-11-18 10:40:00,54.86,54.97,54.76,54.8,21329.0,48.5827,48.6801,48.4942,48.5296,21329.0
2020-11-18 10:50:00,54.79,54.8,54.57,54.6,18847.0,48.5207,48.5296,48.3259,48.3525,18847.0
2020-11-18 11:00:00,54.6,54.84,54.6,54.83,35241.0,48.3525,48.565,48.3525,48.5562,35241.0
2020-11-18 11:10:00,54.85,54.87,54.73,54.78,12505.0,48.5739,48.5916,48.4676,48.5119,12505.0
2020-11-18 11:20:00,54.76,54.86,54.66,54.79,38785.0,48.4942,48.5827,48.4056,48.5207,38785.0
2020-11-18 11:30:00,54.79,54.82,54.6,54.64,27532.0,48.5207,48.5473,48.3525,48.3879,27532.0
2020-11-18 11:40:00,54.65,54.66,54.47,54.55,17206.0,48.3968,48.4056,48.2373,48.3082,17206.0
2020-11-18 11:50:00,54.54,54.65,54.49,54.6,16670.0,48.2993,48.3968,48.2551,48.3525,16670.0
2020-11-18 12:00:00,54.6,54.65,54.51,54.61,12370.0,48.3525,48.3968,48.2728,48.3613,12370.0
2020-11-18 12:10:00,54.61,54.72,54.57,54.66,16051.0,48.3613,48.4587,48.3259,48.4056,16051.0
2020-11-18 12:20:00,54.66,54.67,54.51,54.51,26279.0,48.4056,48.4145,48.2728,48.2728,26279.0
2020-11-18 12:30:00,54.51,54.53,54.34,54.35,28209.0,48.2728,48.2905,48.1222,48.1311,28209.0
2020-11-18 12:40:00,54.32,54.38,54.23,54.28,55762.0,48.1045,48.1576,48.0248,48.0691,55762.0
2020-11-18 12:50:00,54.28,54.33,54.15,54.17,15141.0,48.0691,48.1134,47.954,47.9717,15141.0
2020-11-18 13:00:00,54.16,54.23,54.1,54.2,23028.0,47.9628,48.0248,47.9097,47.9982,23028.0
2020-11-18 13:10:00,54.2,54.22,54.03,54.04,71620.0,47.9982,48.016,47.8477,47.8565,71620.0
2020-11-18 13:20:00,54.05,54.1,54.02,54.06,28697.0,47.8654,47.9097,47.8388,47.8743,28697.0
2020-11-18 13:30:00,54.06,54.13,54.01,54.01,28271.0,47.8743,47.9363,47.83,47.83,28271.0
2020-11-18 13:40:00,54.01,54.06,53.96,53.98,39886.0,47.83,47.8743,47.7857,47.8034,39886.0
2020-11-18 13:50:00,53.99,54.05,53.96,54.03,59232.0,47.8123,47.8654,47.7857,47.8477,59232.0
2020-11-18 14:00:00,54.03,54.2,54.02,54.05,46506.0,47.8477,47.9982,47.8388,47.8654,46506.0
2020-11-18 14:10:00,54.04,54.04,53.91,53.91,28352.0,47.8565,47.8565,47.7414,47.7414,28352.0
2020-11-18 14:20:00,53.9,53.96,53.83,53.86,26700.0,47.7326,47.7857,47.6706,47.6971,26700.0
2020-11-18 14:30:00,53.87,54.0,53.85,53.97,22980.0,47.706,47.8211,47.6883,47.7946,22980.0
2020-11-18 14:40:00,53.96,54.01,53.95,54.0,34195.0,47.7857,47.83,47.7768,47.8211,34195.0
2020-11-18 14:50:00,53.99,54.12,53.97,53.98,48164.0,47.8123,47.9274,47.7946,47.8034,48164.0
2020-11-18 15:00:00,53.98,53.98,53.83,53.95,32879.0,47.8034,47.8034,47.6706,47.7768,32879.0
2020-11-18 15:10:00,53.93,54.0,53.87,53.88,73166.0,47.7591,47.8211,47.706,47.7149,73166.0
2020-11-18 15:20:00,53.88,53.94,53.74,53.77,63641.0,47.7149,47.768,47.5909,47.6174,63641.0
2020-11-18 15:30:00,53.78,53.8,53.55,53.55,61378.0,47.6263,47.644,47.4226,47.4226,61378.0
2020-11-18 15:40:00,53.55,53.59,53.38,53.44,88893.0,47.4226,47.458,47.2721,47.3252,88893.0
2020-11-18 15:50:00,53.44,53.48,53.19,53.32,346791.0,47.3252,47.3606,47.1038,47.2189,346791.0
2020-11-19 09:30:00,52.9,52.98,52.07,52.7,141771.0,46.847,46.9178,46.112,46.6699,141771.0
2020-11-19 09:40:00,52.68,52.76,51.95,52.03,77940.0,46.6522,46.723,46.0057,46.0765,77940.0
2020-11-19 09:50:00,51.99,52.39,51.97,52.18,45207.0,46.0411,46.3953,46.0234,46.2094,45207.0
2020-11-19 10:00:00,52.19,52.72,52.19,52.5,81236.0,46.2182,46.6876,46.2182,46.4928,81236.0
2020-11-19 10:10:00,52.5,52.6,52.23,52.45,76803.0,46.4928,46.5813,46.2537,46.4485,76803.0
2020-11-19 10:20:00,52.45,52.45,52.02,52.05,54451.0,46.4485,46.4485,46.0677,46.0943,54451.0
2020-11-19 10:30:00,52.07,52.17,51.9,52.09,63895.0,46.112,46.2005,45.9614,46.1297,63895.0
2020-11-19 10:40:00,52.08,52.33,52.06,52.27,79689.0,46.1208,46.3422,46.1031,46.2891,79689.0
2020-11-19 10:50:00,52.22,52.3,52.1,52.12,42003.0,46.2448,46.3156,46.1385,46.1562,42003.0
2020-11-19 11:00:00,52.1,52.1,51.93,51.96,27889.0,46.1385,46.1385,45.988,46.0146,27889.0
2020-11-19 11:10:00,51.95,52.11,51.88,52.1,27193.0,46.0057,46.1474,45.9437,46.1385,27193.0
2020-11-19 11:20:00,52.08,52.26,52.05,52.13,23015.0,46.1208,46.2802,46.0943,46.1651,23015.0
2020-11-19 11:30:00,52.11,52.12,51.8,51.8,28373.0,46.1474,46.1562,45.8729,45.8729,28373.0
2020-11-19 11:40:00,51.79,51.83,51.72,51.77,28721.0,45.864,45.8994,45.802,45.8463,28721.0
2020-11-19 11:50:00,51.79,51.95,51.76,51.93,17001.0,45.864,46.0057,45.8374,45.988,17001.0
2020-11-19 12:00:00,51.92,52.0,51.84,51.94,12211.0,45.9791,46.05,45.9083,45.9968,12211.0
2020-11-19 12:10:00,51.92,51.95,51.74,51.75,14256.0,45.9791,46.0057,45.8197,45.8286,14256.0
2020-11-19 12:20:00,51.74,51.74,51.51,51.57,55963.0,45.8197,45.8197,45.616,45.6692,55963.0
2020-11-19 12:30:00,51.57,51.71,51.52,51.67,32174.0,45.6692,45.7932,45.6249,45.7577,32174.0
2020-11-19 12:40:00,51.66,51.72,51.64,51.7,31884.0,45.7489,45.802,45.7312,45.7843,31884.0
2020-11-19 12:50:00,51.7,51.7,51.57,51.61,88212.0,45.7843,45.7843,45.6692,45.7046,88212.0
2020-11-19 13:00:00,51.63,52.07,51.62,51.86,43294.0,45.7223,46.112,45.7135,45.926,43294.0
2020-11-19 13:10:00,51.87,52.05,51.87,52.0,25080.0,45.9348,46.0943,45.9348,46.05,25080.0
2020-11-19 13:20:00,51.98,52.2,51.95,52.13,15897.0,46.0323,46.2271,46.0057,46.1651,15897.0
2020-11-19 13:30:00,52.14,52.23,52.1,52.16,16817.0,46.174,46.2537,46.1385,46.1917,16817.0
2020-11-19 13:40:00,52.16,52.36,52.13,52.34,19505.0,46.1917,46.3688,46.1651,46.3511,19505.0
2020-11-19 13:50:00,52.37,52.41,52.22,52.25,12921.0,46.3776,46.4131,46.2448,46.2714,12921.0
2020-11-19 14:00:00,52.23,52.28,52.17,52.17,13677.0,46.2537,46.2979,46.2005,46.2005,13677.0
2020-11-19 14:10:00,52.19,52.21,52.06,52.06,14620.0,46.2182,46.2359,46.1031,46.1031,14620.0
2020-11-19 14:20:00,52.06,52.1,52.01,52.02,15893.0,46.1031,46.1385,46.0588,46.0677,15893.0
2020-11-19 14:30:00,52.02,52.17,52.02,52.13,24027.0,46.0677,46.2005,46.0677,46.1651,24027.0
2020-11-19 14:40:00,52.13,52.17,52.03,52.04,48394.0,46.1651,46.2005,46.0765,46.0854,48394.0
2020-11-19 14:50:00,52.02,52.08,51.95,51.95,25807.0,46.0677,46.1208,46.0057,46.0057,25807.0
2020-11-19 15:00:00,51.96,52.09,51.96,52.07,48954.0,46.0146,46.1297,46.0146,46.112,48954.0
2020-11-19 15:10:00,52.07,52.08,51.98,52.0,87710.0,46.112,46.1208,46.0323,46.05,87710.0
2020-11-19 15:20:00,52.01,52.15,52.0,52.1,56359.0,46.0588,46.1828,46.05,46.1385,56359.0
2020-11-19 15:30:00,52.1,52.23,52.07,52.13,102282.0,46.1385,46.2537,46.112,46.1651,102282.0
2020-11-19 15:40:00,52.13,52.23,52.09,52.16,131812.0,46.1651,46.2537,46.1297,46.1917,131812.0
2020-11-19 15:50:00,52.17,52.32,52.16,52.28,277268.0,46.2005,46.3334,46.1917,46.2979,277268.0
2020-11-20 09:30:00,52.08,52.25,51.93,52.24,55341.0,46.1208,46.2714,45.988,46.2625,55341.0
2020-11-20 09:40:00,52.26,52.44,52.14,52.42,25004.0,46.2802,46.4396,46.174,46.4219,25004.0
2020-11-20 09:50:00,52.43,52.47,52.19,52.44,25096.0,46.4308,46.4662,46.2182,46.4396,25096.0
2020-11-20 10:00:00,52.46,52.55,52.35,52.35,13889.0,46.4573,46.537,46.3599,46.3599,13889.0
2020-11-20 10:10:00,52.36,52.38,51.89,51.9,18867.0,46.3688,46.3865,45.9526,45.9614,18867.0
2020-11-20 10:20:00,51.92,52.06,51.75,51.8,33832.0,45.9791,46.1031,45.8286,45.8729,33832.0
2020-11-20 10:30:00,51.8,51.9,51.58,51.71,61743.0,45.8729,45.9614,45.678,45.7932,61743.0
2020-11-20 10:40:00,51.71,51.75,51.56,51.58,13432.0,45.7932,45.8286,45.6603,45.678,13432.0
2020-11-20 10:50:00,51.6,51.63,51.37,51.38,27254.0,45.6957,45.7223,45.4921,45.5009,27254.0
2020-11-20 11:00:00,51.41,51.56,51.4,51.52,22069.0,45.5275,45.6603,45.5186,45.6249,22069.0
2020-11-20 11:10:00,51.52,51.53,51.4,51.44,23184.0,45.6249,45.6338,45.5186,45.5541,23184.0
2020-11-20 11:20:00,51.44,51.8,51.44,51.73,37083.0,45.5541,45.8729,45.5541,45.8109,37083.0
2020-11-20 11:30:00,51.72,52.0,51.72,51.97,22431.0,45.802,46.05,45.802,46.0234,22431.0
2020-11-20 11:40:00,51.96,51.97,51.68,51.72,13761.0,46.0146,46.0234,45.7666,45.802,13761.0
2020-11-20 11:50:00,51.75,51.81,51.66,51.72,14818.0,45.8286,45.8817,45.7489,45.802,14818.0
2020-11-20 12:00:00,51.7,51.8,51.67,51.75,10895.0,45.7843,45.8729,45.7577,45.8286,10895.0
2020-11-20 12:10:00,51.76,51.77,51.66,51.69,36270.0,45.8374,45.8463,45.7489,45.7754,36270.0
2020-11-20 12:20:00,51.7,51.82,51.7,51.79,50898.0,45.7843,45.8906,45.7843,45.864,50898.0
2020-11-20 12:30:00,51.79,51.79,51.67,51.68,15410.0,45.864,45.864,45.7577,45.7666,15410.0
2020-11-20 12:40:00,51.69,51.72,51.66,51.7,23675.0,45.7754,45.802,45.7489,45.7843,23675.0
2020-11-20 12:50:00,51.7,51.77,51.69,51.73,33959.0,45.7843,45.8463,45.7754,45.8109,33959.0
2020-11-20 13:00:00,51.73,51.74,51.61,51.64,201487.0,45.8109,45.8197,45.7046,45.7312,201487.0
2020-11-20 13:10:00,51.65,51.74,51.61,51.7,29560.0,45.74,45.8197,45.7046,45.7843,29560.0
2020-11-20 13:20:00,51.69,51.7,51.59,51.64,39365.0,45.7754,45.7843,45.6869,45.7312,39365.0
2020-11-20 13:30:00,51.63,51.65,51.54,51.59,32060.0,45.7223,45.74,45.6426,45.6869,32060.0
2020-11-20 13:40:00,51.58,51.6,51.54,51.6,17774.0,45.678,45.6957,45.6426,45.6957,17774.0
2020-11-20 13:50:00,51.6,51.6,51.45,51.53,48799.0,45.6957,45.6957,45.5629,45.6338,48799.0
2020-11-20 14:00:00,51.52,51.57,51.43,51.52,85634.0,45.6249,45.6692,45.5452,45.6249,85634.0
2020-11-20 14:10:00,51.53,51.53,51.43,51.49,25518.0,45.6338,45.6338,45.5452,45.5983,25518.0
2020-11-20 14:20:00,51.49,51.59,51.47,51.52,25701.0,45.5983,45.6869,45.5806,45.6249,25701.0
2020-11-20 14:30:00,51.51,51.6,51.51,51.53,45955.0,45.616,45.6957,45.616,45.6338,45955.0
2020-11-20 14:40:00,51.54,51.67,51.52,51.66,53341.0,45.6426,45.7577,45.6249,45.7489,53341.0
2020-11-20 14:50:00,51.65,51.81,51.61,51.73,56967.0,45.74,45.8817,45.7046,45.8109,56967.0
2020-11-20 15:00:00,51.72,51.74,51.5,51.5,39328.0,45.802,45.8197,45.6072,45.6072,39328.0
2020-11-20 15:10:00,51.5,51.52,51.27,51.32,43574.0,45.6072,45.6249,45.4035,45.4478,43574.0
2020-11-20 15:20:00,51.32,51.43,51.28,51.38,52647.0,45.4478,45.5452,45.4124,45.5009,52647.0
2020-11-20 15:30:00,51.37,51.67,51.35,51.66,55314.0,45.4921,45.7577,45.4743,45.7489,55314.0
2020-11-20 15:40:00,51.66,51.99,51.65,51.97,115669.0,45.7489,46.0411,45.74,46.0234,115669.0
2020-11-20 15:50:00,51.97,51.98,51.79,51.87,241591.0,46.0234,46.0323,45.864,45.9348,241591.0
2020-11-23 09:30:00,52.35,52.46,51.7,51.91,94103.0,46.3599,46.4573,45.7843,45.9703,94103.0
2020-11-23 09:40:00,51.85,52.46,51.84,52.43,39203.0,45.9171,46.4573,45.9083,46.4308,39203.0
2020-11-23 09:50:00,52.43,52.61,52.34,52.48,33116.0,46.4308,46.5902,46.3511,46.4751,33116.0
2020-11-23 10:00:00,52.5,52.53,52.27,52.38,27150.0,46.4928,46.5193,46.2891,46.3865,27150.0
2020-11-23 10:10:00,52.4,52.7,52.38,52.69,25300.0,46.4042,46.6699,46.3865,46.661,25300.0
2020-11-23 10:20:00,52.68,52.75,52.35,52.36,24641.0,46.6522,46.7142,46.3599,46.3688,24641.0
2020-11-23 10:30:00,52.37,52.6,52.37,52.59,19176.0,46.3776,46.5813,46.3776,46.5725,19176.0
2020-11-23 10:40:00,52.59,52.69,52.59,52.66,18522.0,46.5725,46.661,46.5725,46.6345,18522.0
2020-11-23 10:50:00,52.65,52.68,52.5,52.68,13211.0,46.6256,46.6522,46.4928,46.6522,13211.0
2020-11-23 11:00:00,52.67,52.72,52.58,52.59,22338.0,46.6433,46.6876,46.5636,46.5725,22338.0
2020-11-23 11:10:00,52.6,52.62,52.46,52.48,14576.0,46.5813,46.599,46.4573,46.4751,14576.0
2020-11-23 11:20:00,52.49,52.62,52.48,52.48,12883.0,46.4839,46.599,46.4751,46.4751,12883.0
2020-11-23 11:30:00,52.48,52.5,52.19,52.28,31667.0,46.4751,46.4928,46.2182,46.2979,31667.0
2020-11-23 11:40:00,52.28,52.33,52.12,52.19,33688.0,46.2979,46.3422,46.1562,46.2182,33688.0
2020-11-23 11:50:00,52.19,52.31,52.04,52.31,27166.0,46.2182,46.3245,46.0854,46.3245,27166.0
2020-11-23 12:00:00,52.29,52.31,52.17,52.24,13497.0,46.3068,46.3245,46.2005,46.2625,13497.0
2020-11-23 12:10:00,52.26,52.35,52.21,52.32,13457.0,46.2802,46.3599,46.2359,46.3334,13457.0
2020-11-23 12:20:00,52.32,52.32,52.21,52.23,12518.0,46.3334,46.3334,46.2359,46.2537,12518.0
2020-11-23 12:30:00,52.24,52.39,52.18,52.37,19355.0,46.2625,46.3953,46.2094,46.3776,19355.0
2020-11-23 12:40:00,52.38,52.39,52.23,52.26,12033.0,46.3865,46.3953,46.2537,46.2802,12033.0
2020-11-23 12:50:00,52.25,52.28,52.2,52.26,12390.0,46.2714,46.2979,46.2271,46.2802,12390.0
2020-11-23 13:00:00,52.26,52.26,52.2,52.25,25835.0,46.2802,46.2802,46.2271,46.2714,25835.0
2020-11-23 13:10:00,52.25,52.27,52.15,52.15,10603.0,46.2714,46.2891,46.1828,46.1828,10603.0
2020-11-23 13:20:00,52.16,52.25,52.1,52.12,14369.0,46.1917,46.2714,46.1385,46.1562,14369.0
2020-11-23 13:30:00,52.12,52.23,52.1,52.21,17391.0,46.1562,46.2537,46.1385,46.2359,17391.0
2020-11-23 13:40:00,52.18,52.22,52.13,52.16,11806.0,46.2094,46.2448,46.1651,46.1917,11806.0
2020-11-23 13:50:00,52.15,52.25,52.11,52.22,20184.0,46.1828,46.2714,46.1474,46.2448,20184.0
2020-11-23 14:00:00,52.25,52.32,52.18,52.18,35389.0,46.2714,46.3334,46.2094,46.2094,35389.0
2020-11-23 14:10:00,52.19,52.25,52.13,52.18,17690.0,46.2182,46.2714,46.1651,46.2094,17690.0
2020-11-23 14:20:00,52.18,52.25,52.13,52.14,14035.0,46.2094,46.2714,46.1651,46.174,14035.0
2020-11-23 14:30:00,52.14,52.17,52.09,52.14,18254.0,46.174,46.2005,46.1297,46.174,18254.0
2020-11-23 14:40:00,52.13,52.23,52.11,52.16,19992.0,46.1651,46.2537,46.1474,46.1917,19992.0
2020-11-23 14:50:00,52.18,52.37,52.18,52.35,41276.0,46.2094,46.3776,46.2094,46.3599,41276.0
2020-11-23 15:00:00,52.34,52.43,52.3,52.39,32926.0,46.3511,46.4308,46.3156,46.3953,32926.0
2020-11-23 15:10:00,52.38,52.41,52.29,52.3,23259.0,46.3865,46.4131,46.3068,46.3156,23259.0
2020-11-23 15:20:00,52.3,52.33,52.17,52.21,34805.0,46.3156,46.3422,46.2005,46.2359,34805.0
2020-11-23 15:30:00,52.22,52.28,52.18,52.26,34911.0,46.2448,46.2979,46.2094,46.2802,34911.0
2020-11-23 15:40:00,52.26,52.3,52.18,52.25,63578.0,46.2802,46.3156,46.2094,46.2714,63578.0
2020-11-23 15:50:00,52.26,52.31,52.1,52.27,167453.0,46.2802,46.3245,46.1385,46.2891,167453.0
2020-11-24 09:30:00,52.89,53.18,52.4,52.83,53663.0,46.8381,47.095,46.4042,46.785,53663.0
2020-11-24 09:40:00,52.88,52.95,52.44,52.55,27592.0,46.8293,46.8913,46.4396,46.537,27592.0
2020-11-24 09:50:00,52.57,52.95,52.48,52.95,30499.0,46.5548,46.8913,46.4751,46.8913,30499.0
2020-11-24 10:00:00,52.95,53.17,52.88,53.15,29278.0,46.8913,47.0861,46.8293,47.0684,29278.0
2020-11-24 10:10:00,53.15,53.21,52.93,53.14,25877.0,47.0684,47.1215,46.8736,47.0595,25877.0
2020-11-24 10:20:00,53.11,53.3,53.02,53.3,38845.0,47.033,47.2012,46.9533,47.2012,38845.0
2020-11-24 10:30:00,53.31,53.53,53.29,53.48,47562.0,47.2101,47.4049,47.1924,47.3606,47562.0
2020-11-24 10:40:00,53.48,53.66,53.43,53.66,41181.0,47.3606,47.52,47.3163,47.52,41181.0
2020-11-24 10:50:00,53.66,53.83,53.62,53.81,53955.0,47.52,47.6706,47.4846,47.6529,53955.0
2020-11-24 11:00:00,53.8,53.9,53.52,53.52,49581.0,47.644,47.7326,47.3961,47.3961,49581.0
2020-11-24 11:10:00,53.5,53.59,53.35,53.38,23778.0,47.3783,47.458,47.2455,47.2721,23778.0
2020-11-24 11:20:00,53.37,53.55,53.36,53.53,27035.0,47.2632,47.4226,47.2544,47.4049,27035.0
2020-11-24 11:30:00,53.56,53.63,53.45,53.56,20542.0,47.4315,47.4935,47.3341,47.4315,20542.0
2020-11-24 11:40:00,53.51,53.71,53.43,53.65,24708.0,47.3872,47.5643,47.3163,47.5112,24708.0
2020-11-24 11:50:00,53.65,53.69,53.45,53.59,20241.0,47.5112,47.5466,47.3341,47.458,20241.0
2020-11-24 12:00:00,53.59,53.66,53.47,53.55,20794.0,47.458,47.52,47.3518,47.4226,20794.0
2020-11-24 12:10:00,53.58,53.71,53.48,53.67,27334.0,47.4492,47.5643,47.3606,47.5289,27334.0
2020-11-24 12:20:00,53.67,53.68,53.6,53.64,30785.0,47.5289,47.5377,47.4669,47.5023,30785.0
2020-11-24 12:30:00,53.64,53.79,53.57,53.72,25094.0,47.5023,47.6352,47.4403,47.5732,25094.0
2020-11-24 12:40:00,53.73,53.87,53.68,53.83,21682.0,47.582,47.706,47.5377,47.6706,21682.0
2020-11-24 12:50:00,53.84,53.91,53.79,53.84,21015.0,47.6794,47.7414,47.6352,47.6794,21015.0
2020-11-24 13:00:00,53.84,53.89,53.77,53.83,51627.0,47.6794,47.7237,47.6174,47.6706,51627.0
2020-11-24 13:10:00,53.84,53.88,53.8,53.88,22694.0,47.6794,47.7149,47.644,47.7149,22694.0
2020-11-24 13:20:00,53.88,53.88,53.72,53.76,30241.0,47.7149,47.7149,47.5732,47.6086,30241.0
2020-11-24 13:30:00,53.76,53.82,53.72,53.8,22342.0,47.6086,47.6617,47.5732,47.644,22342.0
2020-11-24 13:40:00,53.8,54.0,53.7,53.74,32977.0,47.644,47.8211,47.5555,47.5909,32977.0
2020-11-24 13:50:00,53.75,53.82,53.7,53.78,32932.0,47.5997,47.6617,47.5555,47.6263,32932.0
2020-11-24 14:00:00,53.77,53.98,53.76,53.91,35198.0,47.6174,47.8034,47.6086,47.7414,35198.0
2020-11-24 14:10:00,53.91,53.98,53.79,53.88,74727.0,47.7414,47.8034,47.6352,47.7149,74727.0
2020-11-24 14:20:00,53.86,53.95,53.8,53.88,35450.0,47.6971,47.7768,47.644,47.7149,35450.0
2020-11-24 14:30:00,53.89,53.91,53.75,53.85,78080.0,47.7237,47.7414,47.5997,47.6883,78080.0
2020-11-24 14:40:00,53.85,53.96,53.81,53.85,21146.0,47.6883,47.7857,47.6529,47.6883,21146.0
2020-11-24 14:50:00,53.87,53.88,53.72,53.79,26289.0,47.706,47.7149,47.5732,47.6352,26289.0
2020-11-24 15:00:00,53.78,53.89,53.72,53.89,24543.0,47.6263,47.7237,47.5732,47.7237,24543.0
2020-11-24 15:10:00,53.89,53.99,53.86,53.9,26503.0,47.7237,47.8123,47.6971,47.7326,26503.0
2020-11-24 15:20:00,53.91,54.09,53.9,54.05,32880.0,47.7414,47.9008,47.7326,47.8654,32880.0
2020-11-24 15:30:00,54.04,54.13,53.99,54.0,47672.0,47.8565,47.9363,47.8123,47.8211,47672.0
2020-11-24 15:40:00,54.02,54.03,53.82,53.85,71136.0,47.8388,47.8477,47.6617,47.6883,71136.0
2020-11-24 15:50:00,53.81,54.0,53.77,53.98,173197.0,47.6529,47.8211,47.6174,47.8034,173197.0
2020-11-25 09:30:00,54.03,54.13,53.2,53.6,58547.0,47.8477,47.9363,47.1127,47.4669,58547.0
2020-11-25 09:40:00,53.55,53.75,53.44,53.51,10280.0,47.4226,47.5997,47.3252,47.3872,10280.0
2020-11-25 09:50:00,53.49,53.84,53.49,53.7,17233.0,47.3695,47.6794,47.3695,47.5555,17233.0
2020-11-25 10:00:00,53.65,53.94,53.58,53.83,22657.0,47.5112,47.768,47.4492,47.6706,22657.0
2020-11-25 10:10:00,53.75,53.99,53.74,53.83,11346.0,47.5997,47.8123,47.5909,47.6706,11346.0
2020-11-25 10:20:00,53.8,53.89,53.63,53.83,12078.0,47.644,47.7237,47.4935,47.6706,12078.0
2020-11-25 10:30:00,53.82,53.82,53.63,53.66,10319.0,47.6617,47.6617,47.4935,47.52,10319.0
2020-11-25 10:40:00,53.64,53.77,53.61,53.73,12924.0,47.5023,47.6174,47.4758,47.582,12924.0
2020-11-25 10:50:00,53.73,53.87,53.55,53.73,53114.0,47.582,47.706,47.4226,47.582,53114.0
2020-11-25 11:00:00,53.73,53.9,53.72,53.9,10974.0,47.582,47.7326,47.5732,47.7326,10974.0
2020-11-25 11:10:00,53.9,54.0,53.81,53.98,13846.0,47.7326,47.8211,47.6529,47.8034,13846.0
2020-11-25 11:20:00,53.99,54.02,53.92,53.98,15284.0,47.8123,47.8388,47.7503,47.8034,15284.0
2020-11-25 11:30:00,53.99,54.02,53.85,53.9,12107.0,47.8123,47.8388,47.6883,47.7326,12107.0
2020-11-25 11:40:00,53.95,54.04,53.82,53.98,11629.0,47.7768,47.8565,47.6617,47.8034,11629.0
2020-11-25 11:50:00,54.0,54.09,53.99,54.07,6903.0,47.8211,47.9008,47.8123,47.8831,6903.0
2020-11-25 12:00:00,54.06,54.11,53.94,54.08,9750.0,47.8743,47.9185,47.768,47.892,9750.0
2020-11-25 12:10:00,54.12,54.12,53.87,53.93,13906.0,47.9274,47.9274,47.706,47.7591,13906.0
2020-11-25 12:20:00,53.95,53.96,53.84,53.86,8400.0,47.7768,47.7857,47.6794,47.6971,8400.0
2020-11-25 12:30:00,53.89,54.0,53.84,53.95,11620.0,47.7237,47.8211,47.6794,47.7768,11620.0
2020-11-25 12:40:00,53.95,54.1,53.95,54.06,10867.0,47.7768,47.9097,47.7768,47.8743,10867.0
2020-11-25 12:50:00,54.03,54.07,53.95,54.04,8668.0,47.8477,47.8831,47.7768,47.8565,8668.0
2020-11-25 13:00:00,54.03,54.04,53.98,54.04,9640.0,47.8477,47.8565,47.8034,47.8565,9640.0
2020-11-25 13:10:00,54.03,54.07,53.93,54.07,10542.0,47.8477,47.8831,47.7591,47.8831,10542.0
2020-11-25 13:20:00,54.07,54.11,54.01,54.04,7842.0,47.8831,47.9185,47.83,47.8565,7842.0
2020-11-25 13:30:00,54.04,54.08,53.94,53.94,7559.0,47.8565,47.892,47.768,47.768,7559.0
2020-11-25 13:40:00,53.95,53.99,53.93,53.98,11187.0,47.7768,47.8123,47.7591,47.8034,11187.0
2020-11-25 13:50:00,53.98,54.03,53.92,54.01,7630.0,47.8034,47.8477,47.7503,47.83,7630.0
2020-11-25 14:00:00,54.01,54.1,53.94,53.99,27648.0,47.83,47.9097,47.768,47.8123,27648.0
2020-11-25 14:10:00,53.99,54.02,53.86,53.97,9877.0,47.8123,47.8388,47.6971,47.7946,9877.0
2020-11-25 14:20:00,53.99,54.06,53.94,53.94,14537.0,47.8123,47.8743,47.768,47.768,14537.0
2020-11-25 14:30:00,53.93,53.93,53.75,53.76,7969.0,47.7591,47.7591,47.5997,47.6086,7969.0
2020-11-25 14:40:00,53.77,53.85,53.75,53.81,13969.0,47.6174,47.6883,47.5997,47.6529,13969.0
2020-11-25 14:50:00,53.81,53.81,53.71,53.8,10792.0,47.6529,47.6529,47.5643,47.644,10792.0
2020-11-25 15:00:00,53.8,53.86,53.72,53.85,16853.0,47.644,47.6971,47.5732,47.6883,16853.0
2020-11-25 15:10:00,53.86,53.91,53.8,53.81,15598.0,47.6971,47.7414,47.644,47.6529,15598.0
2020-11-25 15:20:00,53.82,53.93,53.72,53.89,26711.0,47.6617,47.7591,47.5732,47.7237,26711.0
2020-11-25 15:30:00,53.88,53.88,53.7,53.71,31047.0,47.7149,47.7149,47.5555,47.5643,31047.0
2020-11-25 15:40:00,53.72,53.78,53.63,53.69,34785.0,47.5732,47.6263,47.4935,47.5466,34785.0
2020-11-25 15:50:00,53.69,53.81,53.61,53.8,116424.0,47.5466,47.6529,47.4758,47.644,116424.0
2020-11-27 09:30:00,53.59,54.25,53.48,54.16,57255.0,47.458,48.0425,47.3606,47.9628,57255.0
2020-11-27 09:40:00,54.16,54.17,53.84,54.0,28545.0,47.9628,47.9717,47.6794,47.8211,28545.0
2020-11-27 09:50:00,54.03,54.09,53.77,53.85,18082.0,47.8477,47.9008,47.6174,47.6883,18082.0
2020-11-27 10:00:00,53.82,53.87,53.66,53.82,24807.0,47.6617,47.706,47.52,47.6617,24807.0
2020-11-27 10:10:00,53.84,53.98,53.68,53.98,21798.0,47.6794,47.8034,47.5377,47.8034,21798.0
2020-11-27 10:20:00,53.96,54.12,53.79,54.0,27647.0,47.7857,47.9274,47.6352,47.8211,27647.0
2020-11-27 10:30:00,53.97,53.97,53.59,53.82,24073.0,47.7946,47.7946,47.458,47.6617,24073.0
2020-11-27 10:40:00,53.83,53.88,53.76,53.84,17847.0,47.6706,47.7149,47.6086,47.6794,17847.0
2020-11-27 10:50:00,53.83,53.99,53.78,53.88,18157.0,47.6706,47.8123,47.6263,47.7149,18157.0
2020-11-27 11:00:00,53.86,54.03,53.78,53.79,21510.0,47.6971,47.8477,47.6263,47.6352,21510.0
2020-11-27 11:10:00,53.79,53.85,53.71,53.84,20219.0,47.6352,47.6883,47.5643,47.6794,20219.0
2020-11-27 11:20:00,53.84,53.86,53.71,53.75,13269.0,47.6794,47.6971,47.5643,47.5997,13269.0
2020-11-27 11:30:00,53.78,53.8,53.67,53.75,18140.0,47.6263,47.644,47.5289,47.5997,18140.0
2020-11-27 11:40:00,53.75,53.84,53.72,53.82,17026.0,47.5997,47.6794,47.5732,47.6617,17026.0
2020-11-27 11:50:00,53.81,53.87,53.74,53.87,15554.0,47.6529,47.706,47.5909,47.706,15554.0
2020-11-27 12:00:00,53.9,53.98,53.81,53.9,17641.0,47.7326,47.8034,47.6529,47.7326,17641.0
2020-11-27 12:10:00,53.9,53.97,53.85,53.86,15927.0,47.7326,47.7946,47.6883,47.6971,15927.0
2020-11-27 12:20:00,53.87,53.91,53.7,53.72,16239.0,47.706,47.7414,47.5555,47.5732,16239.0
2020-11-27 12:30:00,53.72,53.78,53.66,53.76,18469.0,47.5732,47.6263,47.52,47.6086,18469.0
2020-11-27 12:40:00,53.77,53.78,53.64,53.74,18923.0,47.6174,47.6263,47.5023,47.5909,18923.0
2020-11-27 12:50:00,53.75,53.89,53.68,53.72,55319.0,47.5997,47.7237,47.5377,47.5732,55319.0
2020-11-30 09:30:00,53.9,54.12,53.49,53.93,53084.0,47.7326,47.9274,47.3695,47.7591,53084.0
2020-11-30 09:40:00,53.93,54.37,53.93,54.33,23973.0,47.7591,48.1488,47.7591,48.1134,23973.0
2020-11-30 09:50:00,54.38,54.61,54.26,54.45,28958.0,48.1576,48.3613,48.0514,48.2196,28958.0
2020-11-30 10:00:00,54.46,54.74,54.46,54.7,52659.0,48.2285,48.4765,48.2285,48.441,52659.0
2020-11-30 10:10:00,54.66,54.8,54.65,54.8,44981.0,48.4056,48.5296,48.3968,48.5296,44981.0
2020-11-30 10:20:00,54.8,54.8,54.26,54.29,35192.0,48.5296,48.5296,48.0514,48.0779,35192.0
2020-11-30 10:30:00,54.31,54.35,54.19,54.31,40830.0,48.0957,48.1311,47.9894,48.0957,40830.0
2020-11-30 10:40:00,54.31,54.59,54.24,54.56,55177.0,48.0957,48.3436,48.0337,48.317,55177.0
2020-11-30 10:50:00,54.54,54.7,54.53,54.62,28245.0,48.2993,48.441,48.2905,48.3702,28245.0
2020-11-30 11:00:00,54.62,54.78,54.6,54.73,26312.0,48.3702,48.5119,48.3525,48.4676,26312.0
2020-11-30 11:10:00,54.73,54.76,54.42,54.42,31621.0,48.4676,48.4942,48.1931,48.1931,31621.0
2020-11-30 11:20:00,54.43,54.7,54.43,54.66,28841.0,48.2019,48.441,48.2019,48.4056,28841.0
2020-11-30 11:30:00,54.64,54.73,54.46,54.49,17893.0,48.3879,48.4676,48.2285,48.2551,17893.0
2020-11-30 11:40:00,54.49,54.51,54.38,54.46,23433.0,48.2551,48.2728,48.1576,48.2285,23433.0
2020-11-30 11:50:00,54.46,54.54,54.31,54.31,21722.0,48.2285,48.2993,48.0957,48.0957,21722.0
2020-11-30 12:00:00,54.31,54.39,54.27,54.36,16516.0,48.0957,48.1665,48.0602,48.1399,16516.0
2020-11-30 12:10:00,54.36,54.43,54.31,54.43,29379.0,48.1399,48.2019,48.0957,48.2019,29379.0
2020-11-30 12:20:00,54.44,54.61,54.44,54.58,26893.0,48.2108,48.3613,48.2108,48.3348,26893.0
2020-11-30 12:30:00,54.58,54.63,54.55,54.59,21885.0,48.3348,48.379,48.3082,48.3436,21885.0
2020-11-30 12:40:00,54.62,54.78,54.56,54.76,23015.0,48.3702,48.5119,48.317,48.4942,23015.0
2020-11-30 12:50:00,54.75,54.79,54.7,54.7,21245.0,48.4853,48.5207,48.441,48.441,21245.0
2020-11-30 13:00:00,54.69,54.75,54.62,54.64,24433.0,48.4322,48.4853,48.3702,48.3879,24433.0
2020-11-30 13:10:00,54.62,54.66,54.59,54.63,24036.0,48.3702,48.4056,48.3436,48.379,24036.0
2020-11-30 13:20:00,54.64,54.69,54.59,54.63,21573.0,48.3879,48.4322,48.3436,48.379,21573.0
2020-11-30 13:30:00,54.63,54.64,54.45,54.46,21677.0,48.379,48.3879,48.2196,48.2285,21677.0
2020-11-30 13:40:00,54.47,54.53,54.45,54.5,18454.0,48.2373,48.2905,48.2196,48.2639,18454.0
2020-11-30 13:50:00,54.53,54.53,54.39,54.4,24151.0,48.2905,48.2905,48.1665,48.1754,24151.0
2020-11-30 14:00:00,54.39,54.39,54.09,54.12,201338.0,48.1665,48.1665,47.9008,47.9274,201338.0
2020-11-30 14:10:00,54.12,54.25,54.05,54.2,36387.0,47.9274,48.0425,47.8654,47.9982,36387.0
2020-11-30 14:20:00,54.2,54.26,54.07,54.09,23668.0,47.9982,48.0514,47.8831,47.9008,23668.0
2020-11-30 14:30:00,54.11,54.19,54.1,54.14,29481.0,47.9185,47.9894,47.9097,47.9451,29481.0
2020-11-30 14:40:00,54.15,54.18,54.11,54.14,26489.0,47.954,47.9805,47.9185,47.9451,26489.0
2020-11-30 14:50:00,54.13,54.27,54.12,54.27,31529.0,47.9363,48.0602,47.9274,48.0602,31529.0
2020-11-30 15:00:00,54.27,54.28,54.11,54.2,45003.0,48.0602,48.0691,47.9185,47.9982,45003.0
2020-11-30 15:10:00,54.2,54.23,54.11,54.23,51759.0,47.9982,48.0248,47.9185,48.0248,51759.0
2020-11-30 15:20:00,54.22,54.24,54.15,54.16,53728.0,48.016,48.0337,47.954,47.9628,53728.0
2020-11-30 15:30:00,54.15,54.2,54.06,54.14,65113.0,47.954,47.9982,47.8743,47.9451,65113.0
2020-11-30 15:40:00,54.14,54.38,54.14,54.36,119545.0,47.9451,48.1576,47.9451,48.1399,119545.0
2020-11-30 15:50:00,54.37,54.62,54.31,54.58,253716.0,48.1488,48.3702,48.0957,48.3348,253716.0
2020-12-01 09:30:00,55.4,55.44,54.84,55.32,47202.0,49.0609,49.0964,48.565,48.9901,47202.0
2020-12-01 09:40:00,55.31,55.4,55.02,55.24,17230.0,48.9812,49.0609,48.7244,48.9192,17230.0
2020-12-01 09:50:00,55.25,55.39,55.13,55.19,30214.0,48.9281,49.0521,48.8218,48.875,30214.0
2020-12-01 10:00:00,55.19,55.2,54.99,55.06,55754.0,48.875,48.8838,48.6978,48.7598,55754.0
2020-12-01 10:10:00,55.07,55.3,54.96,55.21,28001.0,48.7687,48.9724,48.6713,48.8927,28001.0
2020-12-01 10:20:00,55.18,55.28,55.11,55.13,37968.0,48.8661,48.9547,48.8041,48.8218,37968.0
2020-12-01 10:30:00,55.13,55.15,54.91,54.97,24134.0,48.8218,48.8395,48.627,48.6801,24134.0
2020-12-01 10:40:00,54.97,54.98,54.77,54.83,18073.0,48.6801,48.689,48.503,48.5562,18073.0
2020-12-01 10:50:00,54.83,54.84,54.63,54.66,29856.0,48.5562,48.565,48.379,48.4056,29856.0
2020-12-01 11:00:00,54.68,54.82,54.68,54.75,8729.0,48.4233,48.5473,48.4233,48.4853,8729.0
2020-12-01 11:10:00,54.74,54.84,54.71,54.74,12876.0,48.4765,48.565,48.4499,48.4765,12876.0
2020-12-01 11:20:00,54.72,54.72,54.52,54.53,16632.0,48.4587,48.4587,48.2816,48.2905,16632.0
2020-12-01 11:30:00,54.53,54.62,54.37,54.55,61904.0,48.2905,48.3702,48.1488,48.3082,61904.0
2020-12-01 11:40:00,54.55,54.55,54.37,54.4,11344.0,48.3082,48.3082,48.1488,48.1754,11344.0
2020-12-01 11:50:00,54.39,54.41,54.32,54.37,7798.0,48.1665,48.1842,48.1045,48.1488,7798.0
2020-12-01 12:00:00,54.4,54.61,54.38,54.58,25104.0,48.1754,48.3613,48.1576,48.3348,25104.0
2020-12-01 12:10:00,54.57,54.57,54.44,54.45,18929.0,48.3259,48.3259,48.2108,48.2196,18929.0
2020-12-01 12:20:00,54.45,54.51,54.43,54.48,18189.0,48.2196,48.2728,48.2019,48.2462,18189.0
2020-12-01 12:30:00,54.48,54.52,54.43,54.45,17512.0,48.2462,48.2816,48.2019,48.2196,17512.0
2020-12-01 12:40:00,54.43,54.5,54.41,54.47,19736.0,48.2019,48.2639,48.1842,48.2373,19736.0
2020-12-01 12:50:00,54.47,54.52,54.4,54.49,47971.0,48.2373,48.2816,48.1754,48.2551,47971.0
2020-12-01 13:00:00,54.48,54.51,54.36,54.43,23855.0,48.2462,48.2728,48.1399,48.2019,23855.0
2020-12-01 13:10:00,54.43,54.46,54.4,54.42,17507.0,48.2019,48.2285,48.1754,48.1931,17507.0
2020-12-01 13:20:00,54.41,54.44,54.34,54.4,35329.0,48.1842,48.2108,48.1222,48.1754,35329.0
2020-12-01 13:30:00,54.41,54.57,54.33,54.45,35649.0,48.1842,48.3259,48.1134,48.2196,35649.0
2020-12-01 13:40:00,54.47,54.48,54.2,54.22,30826.0,48.2373,48.2462,47.9982,48.016,30826.0
2020-12-01 13:50:00,54.22,54.27,54.19,54.22,23625.0,48.016,48.0602,47.9894,48.016,23625.0
2020-12-01 14:00:00,54.22,54.26,54.18,54.2,19449.0,48.016,48.0514,47.9805,47.9982,19449.0
2020-12-01 14:10:00,54.2,54.25,54.15,54.16,21716.0,47.9982,48.0425,47.954,47.9628,21716.0
2020-12-01 14:20:00,54.15,54.21,54.1,54.2,23168.0,47.954,48.0071,47.9097,47.9982,23168.0
2020-12-01 14:30:00,54.21,54.21,54.1,54.15,21975.0,48.0071,48.0071,47.9097,47.954,21975.0
2020-12-01 14:40:00,54.15,54.18,54.09,54.17,21935.0,47.954,47.9805,47.9008,47.9717,21935.0
2020-12-01 14:50:00,54.17,54.17,54.01,54.02,22750.0,47.9717,47.9717,47.83,47.8388,22750.0
2020-12-01 15:00:00,54.03,54.04,53.89,53.92,33827.0,47.8477,47.8565,47.7237,47.7503,33827.0
2020-12-01 15:10:00,53.92,53.94,53.87,53.88,25744.0,47.7503,47.768,47.706,47.7149,25744.0
2020-12-01 15:20:00,53.89,54.04,53.88,54.03,23902.0,47.7237,47.8565,47.7149,47.8477,23902.0
2020-12-01 15:30:00,54.03,54.11,53.9,53.91,33606.0,47.8477,47.9185,47.7326,47.7414,33606.0
2020-12-01 15:40:00,53.9,53.95,53.87,53.92,52120.0,47.7326,47.7768,47.706,47.7503,52120.0
2020-12-01 15:50:00,53.91,54.1,53.86,54.02,171563.0,47.7414,47.9097,47.6971,47.8388,171563.0
2020-12-02 09:30:00,53.87,54.56,53.8,54.51,79542.0,47.706,48.317,47.644,48.2728,79542.0
2020-12-02 09:40:00,54.43,54.81,54.43,54.65,45536.0,48.2019,48.5384,48.2019,48.3968,45536.0
2020-12-02 09:50:00,54.65,54.82,54.56,54.57,27181.0,48.3968,48.5473,48.317,48.3259,27181.0
2020-12-02 10:00:00,54.55,54.55,54.34,54.41,15779.0,48.3082,48.3082,48.1222,48.1842,15779.0
2020-12-02 10:10:00,54.4,54.44,54.13,54.15,16589.0,48.1754,48.2108,47.9363,47.954,16589.0
2020-12-02 10:20:00,54.13,54.3,54.1,54.3,18853.0,47.9363,48.0868,47.9097,48.0868,18853.0
2020-12-02 10:30:00,54.32,54.41,54.22,54.41,46351.0,48.1045,48.1842,48.016,48.1842,46351.0
2020-12-02 10:40:00,54.45,54.52,54.33,54.33,11556.0,48.2196,48.2816,48.1134,48.1134,11556.0
2020-12-02 10:50:00,54.32,54.39,54.24,54.35,13407.0,48.1045,48.1665,48.0337,48.1311,13407.0
2020-12-02 11:00:00,54.37,54.65,54.37,54.62,13265.0,48.1488,48.3968,48.1488,48.3702,13265.0
2020-12-02 11:10:00,54.59,54.67,54.56,54.65,9855.0,48.3436,48.4145,48.317,48.3968,9855.0
2020-12-02 11:20:00,54.65,54.73,54.65,54.67,37872.0,48.3968,48.4676,48.3968,48.4145,37872.0
2020-12-02 11:30:00,54.66,54.88,54.66,54.85,21775.0,48.4056,48.6004,48.4056,48.5739,21775.0
2020-12-02 11:40:00,54.83,54.96,54.68,54.93,67921.0,48.5562,48.6713,48.4233,48.6447,67921.0
2020-12-02 11:50:00,54.93,55.08,54.88,54.98,109533.0,48.6447,48.7775,48.6004,48.689,109533.0
2020-12-02 12:00:00,54.98,55.05,54.96,55.03,25656.0,48.689,48.751,48.6713,48.7333,25656.0
2020-12-02 12:10:00,55.02,55.55,55.01,55.55,116457.0,48.7244,49.1938,48.7156,49.1938,116457.0
2020-12-02 12:20:00,55.52,55.73,55.29,55.33,136918.0,49.1672,49.3532,48.9635,48.9989,136918.0
2020-12-02 12:30:00,55.32,55.55,55.31,55.43,36536.0,48.9901,49.1938,48.9812,49.0875,36536.0
2020-12-02 12:40:00,55.43,55.8,55.43,55.79,100549.0,49.0875,49.4152,49.0875,49.4063,100549.0
2020-12-02 12:50:00,55.79,55.86,55.73,55.82,49599.0,49.4063,49.4683,49.3532,49.4329,49599.0
2020-12-02 13:00:00,55.81,55.85,55.55,55.63,58437.0,49.424,49.4594,49.1938,49.2646,58437.0
2020-12-02 13:10:00,55.63,55.71,55.61,55.68,19595.0,49.2646,49.3355,49.2469,49.3089,19595.0
2020-12-02 13:20:00,55.65,55.66,55.45,55.52,22215.0,49.2823,49.2912,49.1052,49.1672,22215.0
2020-12-02 13:30:00,55.53,55.69,55.44,55.53,32193.0,49.1761,49.3178,49.0964,49.1761,32193.0
2020-12-02 13:40:00,55.53,55.58,55.37,55.54,41638.0,49.1761,49.2203,49.0344,49.1849,41638.0
2020-12-02 13:50:00,55.53,55.62,55.45,55.58,67573.0,49.1761,49.2558,49.1052,49.2203,67573.0
2020-12-02 14:00:00,55.57,55.63,55.45,55.63,49044.0,49.2115,49.2646,49.1052,49.2646,49044.0
2020-12-02 14:10:00,55.64,55.75,55.52,55.72,42302.0,49.2735,49.3709,49.1672,49.3443,42302.0
2020-12-02 14:20:00,55.73,55.74,55.63,55.68,22487.0,49.3532,49.362,49.2646,49.3089,22487.0
2020-12-02 14:30:00,55.7,55.84,55.69,55.79,25223.0,49.3266,49.4506,49.3178,49.4063,25223.0
2020-12-02 14:40:00,55.8,55.85,55.75,55.79,37492.0,49.4152,49.4594,49.3709,49.4063,37492.0
2020-12-02 14:50:00,55.78,55.78,55.67,55.71,26796.0,49.3975,49.3975,49.3,49.3355,26796.0
2020-12-02 15:00:00,55.73,55.81,55.66,55.66,65295.0,49.3532,49.424,49.2912,49.2912,65295.0
2020-12-02 15:10:00,55.66,55.67,55.57,55.61,32799.0,49.2912,49.3,49.2115,49.2469,32799.0
2020-12-02 15:20:00,55.61,55.64,55.51,55.59,38049.0,49.2469,49.2735,49.1583,49.2292,38049.0
2020-12-02 15:30:00,55.6,55.81,55.59,55.75,50189.0,49.238,49.424,49.2292,49.3709,50189.0
2020-12-02 15:40:00,55.75,55.76,55.6,55.62,75034.0,49.3709,49.3797,49.238,49.2558,75034.0
2020-12-02 15:50:00,55.6,55.7,55.56,55.64,160158.0,49.238,49.3266,49.2026,49.2735,160158.0
2020-12-03 09:30:00,55.72,55.87,54.9,55.16,51937.0,49.3443,49.4772,48.6181,48.8484,51937.0
2020-12-03 09:40:00,55.16,55.6,55.16,55.29,11482.0,48.8484,49.238,48.8484,48.9635,11482.0
2020-12-03 09:50:00,55.27,55.46,55.13,55.44,13376.0,48.9458,49.1141,48.8218,49.0964,13376.0
2020-12-03 10:00:00,55.4,55.54,55.34,55.54,11824.0,49.0609,49.1849,49.0078,49.1849,11824.0
2020-12-03 10:10:00,55.54,55.58,55.35,55.58,13261.0,49.1849,49.2203,49.0167,49.2203,13261.0
2020-12-03 10:20:00,55.6,55.8,55.54,55.76,24873.0,49.238,49.4152,49.1849,49.3797,24873.0
2020-12-03 10:30:00,55.78,55.78,55.62,55.69,17077.0,49.3975,49.3975,49.2558,49.3178,17077.0
2020-12-03 10:40:00,55.64,55.88,55.63,55.79,71273.0,49.2735,49.486,49.2646,49.4063,71273.0
2020-12-03 10:50:00,55.8,55.87,55.64,55.7,16448.0,49.4152,49.4772,49.2735,49.3266,16448.0
2020-12-03 11:00:00,55.73,55.88,55.71,55.84,14952.0,49.3532,49.486,49.3355,49.4506,14952.0
2020-12-03 11:10:00,55.84,56.06,55.78,56.06,18363.0,49.4506,49.6454,49.3975,49.6454,18363.0
2020-12-03 11:20:00,56.07,56.18,56.01,56.12,22516.0,49.6543,49.7517,49.6011,49.6985,22516.0
2020-12-03 11:30:00,56.12,56.13,55.9,55.96,35026.0,49.6985,49.7074,49.5037,49.5569,35026.0
2020-12-03 11:40:00,55.94,56.09,55.89,55.98,23124.0,49.5391,49.672,49.4949,49.5746,23124.0
2020-12-03 11:50:00,55.96,56.02,55.77,55.79,28393.0,49.5569,49.61,49.3886,49.4063,28393.0
2020-12-03 12:00:00,55.77,55.87,55.67,55.77,16534.0,49.3886,49.4772,49.3,49.3886,16534.0
2020-12-03 12:10:00,55.77,55.77,55.64,55.7,14556.0,49.3886,49.3886,49.2735,49.3266,14556.0
2020-12-03 12:20:00,55.7,55.76,55.62,55.63,15731.0,49.3266,49.3797,49.2558,49.2646,15731.0
2020-12-03 12:30:00,55.63,55.76,55.62,55.69,15916.0,49.2646,49.3797,49.2558,49.3178,15916.0
2020-12-03 12:40:00,55.7,55.76,55.64,55.69,17511.0,49.3266,49.3797,49.2735,49.3178,17511.0
2020-12-03 12:50:00,55.7,55.74,55.66,55.73,15269.0,49.3266,49.362,49.2912,49.3532,15269.0
2020-12-03 13:00:00,55.73,55.74,55.56,55.59,12341.0,49.3532,49.362,49.2026,49.2292,12341.0
2020-12-03 13:10:00,55.58,55.69,55.55,55.61,18156.0,49.2203,49.3178,49.1938,49.2469,18156.0
2020-12-03 13:20:00,55.61,55.7,55.58,55.68,20329.0,49.2469,49.3266,49.2203,49.3089,20329.0
2020-12-03 13:30:00,55.69,55.71,55.6,55.71,13126.0,49.3178,49.3355,49.238,49.3355,13126.0
2020-12-03 13:40:00,55.68,55.76,55.66,55.71,11212.0,49.3089,49.3797,49.2912,49.3355,11212.0
2020-12-03 13:50:00,55.71,55.76,55.6,55.61,20618.0,49.3355,49.3797,49.238,49.2469,20618.0
2020-12-03 14:00:00,55.61,55.83,55.59,55.83,36805.0,49.2469,49.4417,49.2292,49.4417,36805.0
2020-12-03 14:10:00,55.82,55.87,55.77,55.8,19152.0,49.4329,49.4772,49.3886,49.4152,19152.0
2020-12-03 14:20:00,55.8,55.84,55.69,55.83,23983.0,49.4152,49.4506,49.3178,49.4417,23983.0
2020-12-03 14:30:00,55.82,55.83,55.75,55.79,14239.0,49.4329,49.4417,49.3709,49.4063,14239.0
2020-12-03 14:40:00,55.77,55.81,55.72,55.8,11712.0,49.3886,49.424,49.3443,49.4152,11712.0
2020-12-03 14:50:00,55.81,55.81,55.69,55.72,20134.0,49.424,49.424,49.3178,49.3443,20134.0
2020-12-03 15:00:00,55.71,55.79,55.71,55.75,20455.0,49.3355,49.4063,49.3355,49.3709,20455.0
2020-12-03 15:10:00,55.75,55.86,55.73,55.84,31197.0,49.3709,49.4683,49.3532,49.4506,31197.0
2020-12-03 15:20:00,55.82,55.87,55.79,55.82,36389.0,49.4329,49.4772,49.4063,49.4329,36389.0
2020-12-03 15:30:00,55.83,55.88,55.64,55.65,53703.0,49.4417,49.486,49.2735,49.2823,53703.0
2020-12-03 15:40:00,55.64,55.7,55.47,55.62,109695.0,49.2735,49.3266,49.1229,49.2558,109695.0
2020-12-03 15:50:00,55.62,55.63,55.23,55.42,284537.0,49.2558,49.2646,48.9104,49.0786,284537.0
2020-12-04 09:30:00,55.72,55.72,55.3,55.3,29277.0,49.3443,49.3443,48.9724,48.9724,29277.0
2020-12-04 09:40:00,55.3,55.36,55.07,55.25,58919.0,48.9724,49.0255,48.7687,48.9281,58919.0
2020-12-04 09:50:00,55.28,55.66,55.25,55.51,44653.0,48.9547,49.2912,48.9281,49.1583,44653.0
2020-12-04 10:00:00,55.47,55.65,55.4,55.46,28364.0,49.1229,49.2823,49.0609,49.1141,28364.0
2020-12-04 10:10:00,55.47,55.77,55.34,55.77,23077.0,49.1229,49.3886,49.0078,49.3886,23077.0
2020-12-04 10:20:00,55.74,55.93,55.7,55.9,15527.0,49.362,49.5303,49.3266,49.5037,15527.0
2020-12-04 10:30:00,55.93,56.0,55.88,55.93,22992.0,49.5303,49.5923,49.486,49.5303,22992.0
2020-12-04 10:40:00,55.92,56.0,55.86,55.91,17115.0,49.5214,49.5923,49.4683,49.5126,17115.0
2020-12-04 10:50:00,55.91,55.96,55.73,55.78,20122.0,49.5126,49.5569,49.3532,49.3975,20122.0
2020-12-04 11:00:00,55.79,55.85,55.72,55.77,26188.0,49.4063,49.4594,49.3443,49.3886,26188.0
2020-12-04 11:10:00,55.78,55.86,55.73,55.83,17530.0,49.3975,49.4683,49.3532,49.4417,17530.0
2020-12-04 11:20:00,55.85,55.9,55.77,55.9,11287.0,49.4594,49.5037,49.3886,49.5037,11287.0
2020-12-04 11:30:00,55.91,55.96,55.84,55.94,15440.0,49.5126,49.5569,49.4506,49.5391,15440.0
2020-12-04 11:40:00,55.95,56.02,55.95,55.98,10715.0,49.548,49.61,49.548,49.5746,10715.0
2020-12-04 11:50:00,56.0,56.04,55.87,55.87,8132.0,49.5923,49.6277,49.4772,49.4772,8132.0
2020-12-04 12:00:00,55.85,56.04,55.85,56.01,11096.0,49.4594,49.6277,49.4594,49.6011,11096.0
2020-12-04 12:10:00,56.02,56.07,55.93,55.96,8549.0,49.61,49.6543,49.5303,49.5569,8549.0
2020-12-04 12:20:00,55.94,56.04,55.89,56.04,11161.0,49.5391,49.6277,49.4949,49.6277,11161.0
2020-12-04 12:30:00,56.03,56.03,55.97,55.99,11485.0,49.6188,49.6188,49.5657,49.5834,11485.0
2020-12-04 12:40:00,55.98,56.0,55.94,55.99,18043.0,49.5746,49.5923,49.5391,49.5834,18043.0
2020-12-04 12:50:00,56.0,56.02,55.95,55.95,23301.0,49.5923,49.61,49.548,49.548,23301.0
2020-12-04 13:00:00,55.96,56.04,55.96,55.99,14155.0,49.5569,49.6277,49.5569,49.5834,14155.0
2020-12-04 13:10:00,55.99,56.14,55.98,56.12,22632.0,49.5834,49.7163,49.5746,49.6985,22632.0
2020-12-04 13:20:00,56.11,56.24,56.05,56.19,48152.0,49.6897,49.8048,49.6366,49.7605,48152.0
2020-12-04 13:30:00,56.19,56.32,56.11,56.15,23586.0,49.7605,49.8757,49.6897,49.7251,23586.0
2020-12-04 13:40:00,56.15,56.2,56.09,56.12,34839.0,49.7251,49.7694,49.672,49.6985,34839.0
2020-12-04 13:50:00,56.12,56.17,56.1,56.12,11666.0,49.6985,49.7428,49.6808,49.6985,11666.0
2020-12-04 14:00:00,56.1,56.18,56.09,56.13,13125.0,49.6808,49.7517,49.672,49.7074,13125.0
2020-12-04 14:10:00,56.14,56.18,56.09,56.18,11593.0,49.7163,49.7517,49.672,49.7517,11593.0
2020-12-04 14:20:00,56.19,56.21,56.08,56.09,14979.0,49.7605,49.7783,49.6631,49.672,14979.0
2020-12-04 14:30:00,56.12,56.14,56.08,56.13,15219.0,49.6985,49.7163,49.6631,49.7074,15219.0
2020-12-04 14:40:00,56.12,56.23,56.11,56.17,12000.0,49.6985,49.796,49.6897,49.7428,12000.0
2020-12-04 14:50:00,56.16,56.32,56.14,56.31,21674.0,49.734,49.8757,49.7163,49.8668,21674.0
2020-12-04 15:00:00,56.32,56.33,56.27,56.31,16258.0,49.8757,49.8845,49.8314,49.8668,16258.0
2020-12-04 15:10:00,56.3,56.34,56.28,56.31,21539.0,49.858,49.8934,49.8402,49.8668,21539.0
2020-12-04 15:20:00,56.31,56.59,56.3,56.57,126243.0,49.8668,50.1148,49.858,50.0971,126243.0
2020-12-04 15:30:00,56.59,56.62,56.52,56.58,53591.0,50.1148,50.1413,50.0528,50.1059,53591.0
2020-12-04 15:40:00,56.6,56.81,56.56,56.77,95713.0,50.1236,50.3096,50.0882,50.2742,95713.0
2020-12-04 15:50:00,56.78,56.99,56.77,56.98,289963.0,50.283,50.469,50.2742,50.4601,289963.0
2020-12-07 09:40:00,56.19,56.48,55.9,55.92,26753.0,49.7605,50.0174,49.5037,49.5214,26753.0
2020-12-07 09:50:00,55.9,55.97,55.56,55.76,20864.0,49.5037,49.5657,49.2026,49.3797,20864.0
2020-12-07 10:00:00,55.75,55.9,55.62,55.85,25409.0,49.3709,49.5037,49.2558,49.4594,25409.0
2020-12-07 10:10:00,55.87,55.88,55.65,55.75,17543.0,49.4772,49.486,49.2823,49.3709,17543.0
2020-12-07 10:20:00,55.76,55.82,55.7,55.81,11584.0,49.3797,49.4329,49.3266,49.424,11584.0
2020-12-07 10:30:00,55.81,55.88,55.74,55.78,26431.0,49.424,49.486,49.362,49.3975,26431.0
2020-12-07 10:40:00,55.8,55.84,55.7,55.82,17058.0,49.4152,49.4506,49.3266,49.4329,17058.0
2020-12-07 10:50:00,55.8,55.97,55.76,55.92,15940.0,49.4152,49.5657,49.3797,49.5214,15940.0
2020-12-07 11:00:00,55.88,55.98,55.83,55.84,35509.0,49.486,49.5746,49.4417,49.4506,35509.0
2020-12-07 11:10:00,55.81,55.84,55.75,55.75,18548.0,49.424,49.4506,49.3709,49.3709,18548.0
2020-12-07 11:20:00,55.78,55.78,55.66,55.76,16867.0,49.3975,49.3975,49.2912,49.3797,16867.0
2020-12-07 11:30:00,55.77,55.8,55.67,55.7,12805.0,49.3886,49.4152,49.3,49.3266,12805.0
2020-12-07 11:40:00,55.71,55.74,55.64,55.66,14146.0,49.3355,49.362,49.2735,49.2912,14146.0
2020-12-07 11:50:00,55.65,55.7,55.59,55.69,14632.0,49.2823,49.3266,49.2292,49.3178,14632.0
2020-12-07 12:00:00,55.67,55.8,55.65,55.78,9735.0,49.3,49.4152,49.2823,49.3975,9735.0
2020-12-07 12:10:00,55.78,55.84,55.62,55.73,29849.0,49.3975,49.4506,49.2558,49.3532,29849.0
2020-12-07 12:20:00,55.72,55.73,55.56,55.6,16503.0,49.3443,49.3532,49.2026,49.238,16503.0
2020-12-07 12:30:00,55.56,55.56,55.43,55.48,16470.0,49.2026,49.2026,49.0875,49.1318,16470.0
2020-12-07 12:40:00,55.47,55.57,55.46,55.57,25163.0,49.1229,49.2115,49.1141,49.2115,25163.0
2020-12-07 12:50:00,55.56,55.57,55.48,55.5,14132.0,49.2026,49.2115,49.1318,49.1495,14132.0
2020-12-07 13:00:00,55.49,55.53,55.44,55.48,9427.0,49.1406,49.1761,49.0964,49.1318,9427.0
2020-12-07 13:10:00,55.5,55.5,55.34,55.39,10750.0,49.1495,49.1495,49.0078,49.0521,10750.0
2020-12-07 13:20:00,55.39,55.56,55.36,55.44,24084.0,49.0521,49.2026,49.0255,49.0964,24084.0
2020-12-07 13:30:00,55.42,55.43,55.29,55.32,22247.0,49.0786,49.0875,48.9635,48.9901,22247.0
2020-12-07 13:40:00,55.29,55.33,55.23,55.26,10173.0,48.9635,48.9989,48.9104,48.937,10173.0
2020-12-07 13:50:00,55.24,55.28,55.2,55.21,8121.0,48.9192,48.9547,48.8838,48.8927,8121.0
2020-12-07 14:00:00,55.19,55.21,55.05,55.19,14282.0,48.875,48.8927,48.751,48.875,14282.0
2020-12-07 14:10:00,55.19,55.19,55.1,55.15,12987.0,48.875,48.875,48.7953,48.8395,12987.0
2020-12-07 14:20:00,55.15,55.22,55.15,55.18,8944.0,48.8395,48.9015,48.8395,48.8661,8944.0
2020-12-07 14:30:00,55.2,55.26,55.18,55.22,21111.0,48.8838,48.937,48.8661,48.9015,21111.0
2020-12-07 14:40:00,55.22,55.38,55.21,55.3,23859.0,48.9015,49.0432,48.8927,48.9724,23859.0
2020-12-07 14:50:00,55.29,55.43,55.28,55.34,27681.0,48.9635,49.0875,48.9547,49.0078,27681.0
2020-12-07 15:00:00,55.35,55.47,55.3,55.45,19901.0,49.0167,49.1229,48.9724,49.1052,19901.0
2020-12-07 15:10:00,55.45,55.49,55.41,55.45,24146.0,49.1052,49.1406,49.0698,49.1052,24146.0
2020-12-07 15:20:00,55.45,55.48,55.42,55.43,16431.0,49.1052,49.1318,49.0786,49.0875,16431.0
2020-12-07 15:30:00,55.43,55.6,55.41,55.42,30656.0,49.0875,49.238,49.0698,49.0786,30656.0
2020-12-07 15:40:00,55.41,55.5,55.22,55.27,36367.0,49.0698,49.1495,48.9015,48.9458,36367.0
2020-12-07 15:50:00,55.24,55.5,55.24,55.4,130584.0,48.9192,49.1495,48.9192,49.0609,130584.0
2020-12-08 09:30:00,55.29,55.83,55.14,55.82,56190.0,48.9635,49.4417,48.8307,49.4329,56190.0
2020-12-08 09:40:00,55.84,55.88,55.6,55.74,13703.0,49.4506,49.486,49.238,49.362,13703.0
2020-12-08 09:50:00,55.8,55.93,55.74,55.89,16023.0,49.4152,49.5303,49.362,49.4949,16023.0
2020-12-08 10:00:00,55.82,55.89,55.61,55.85,24384.0,49.4329,49.4949,49.2469,49.4594,24384.0
2020-12-08 10:10:00,55.82,55.9,55.72,55.74,16530.0,49.4329,49.5037,49.3443,49.362,16530.0
2020-12-08 10:20:00,55.72,55.81,55.66,55.76,11616.0,49.3443,49.424,49.2912,49.3797,11616.0
2020-12-08 10:30:00,55.76,56.08,55.74,56.02,29888.0,49.3797,49.6631,49.362,49.61,29888.0
2020-12-08 10:40:00,56.07,56.19,56.07,56.11,23659.0,49.6543,49.7605,49.6543,49.6897,23659.0
2020-12-08 10:50:00,56.12,56.27,56.07,56.26,41186.0,49.6985,49.8314,49.6543,49.8225,41186.0
2020-12-08 11:00:00,56.24,56.49,56.23,56.45,37228.0,49.8048,50.0262,49.796,49.9908,37228.0
2020-12-08 11:10:00,56.45,56.49,56.17,56.19,49365.0,49.9908,50.0262,49.7428,49.7605,49365.0
2020-12-08 11:20:00,56.19,56.26,56.07,56.09,12670.0,49.7605,49.8225,49.6543,49.672,12670.0
2020-12-08 11:30:00,56.13,56.25,56.13,56.18,12454.0,49.7074,49.8137,49.7074,49.7517,12454.0
2020-12-08 11:40:00,56.18,56.25,56.11,56.24,15768.0,49.7517,49.8137,49.6897,49.8048,15768.0
2020-12-08 11:50:00,56.25,56.26,56.12,56.16,9979.0,49.8137,49.8225,49.6985,49.734,9979.0
2020-12-08 12:00:00,56.14,56.18,56.11,56.17,14717.0,49.7163,49.7517,49.6897,49.7428,14717.0
2020-12-08 12:10:00,56.17,56.37,56.17,56.36,19032.0,49.7428,49.9199,49.7428,49.9111,19032.0
2020-12-08 12:20:00,56.34,56.45,56.33,56.4,11906.0,49.8934,49.9908,49.8845,49.9465,11906.0
2020-12-08 12:30:00,56.37,56.37,56.27,56.28,16139.0,49.9199,49.9199,49.8314,49.8402,16139.0
2020-12-08 12:40:00,56.24,56.4,56.24,56.32,17784.0,49.8048,49.9465,49.8048,49.8757,17784.0
2020-12-08 12:50:00,56.34,56.44,56.34,56.36,11080.0,49.8934,49.9819,49.8934,49.9111,11080.0
2020-12-08 13:00:00,56.33,56.46,56.32,56.42,32265.0,49.8845,49.9996,49.8757,49.9642,32265.0
2020-12-08 13:10:00,56.42,56.44,56.3,56.38,16103.0,49.9642,49.9819,49.858,49.9288,16103.0
2020-12-08 13:20:00,56.4,56.42,56.33,56.4,10491.0,49.9465,49.9642,49.8845,49.9465,10491.0
2020-12-08 13:30:00,56.4,56.43,56.35,56.38,11007.0,49.9465,49.9731,49.9022,49.9288,11007.0
2020-12-08 13:40:00,56.4,56.4,56.28,56.38,12502.0,49.9465,49.9465,49.8402,49.9288,12502.0
2020-12-08 13:50:00,56.39,56.42,56.36,56.39,8437.0,49.9377,49.9642,49.9111,49.9377,8437.0
2020-12-08 14:00:00,56.39,56.51,56.37,56.51,13416.0,49.9377,50.0439,49.9199,50.0439,13416.0
2020-12-08 14:10:00,56.54,56.63,56.53,56.61,12421.0,50.0705,50.1502,50.0616,50.1325,12421.0
2020-12-08 14:20:00,56.59,56.62,56.5,56.52,9677.0,50.1148,50.1413,50.0351,50.0528,9677.0
2020-12-08 14:30:00,56.56,56.59,56.44,56.45,24387.0,50.0882,50.1148,49.9819,49.9908,24387.0
2020-12-08 14:40:00,56.46,56.46,56.35,56.37,12029.0,49.9996,49.9996,49.9022,49.9199,12029.0
2020-12-08 14:50:00,56.38,56.38,56.29,56.33,10326.0,49.9288,49.9288,49.8491,49.8845,10326.0
2020-12-08 15:00:00,56.34,56.38,56.31,56.33,15723.0,49.8934,49.9288,49.8668,49.8845,15723.0
2020-12-08 15:10:00,56.33,56.36,56.26,56.3,17742.0,49.8845,49.9111,49.8225,49.858,17742.0
2020-12-08 15:20:00,56.31,56.31,56.22,56.27,24409.0,49.8668,49.8668,49.7871,49.8314,24409.0
2020-12-08 15:30:00,56.28,56.31,56.21,56.22,25661.0,49.8402,49.8668,49.7783,49.7871,25661.0
2020-12-08 15:40:00,56.23,56.29,56.16,56.26,42137.0,49.796,49.8491,49.734,49.8225,42137.0
2020-12-08 15:50:00,56.27,56.49,56.27,56.47,151253.0,49.8314,50.0262,49.8314,50.0085,151253.0
2020-12-09 09:30:00,56.46,56.69,56.12,56.28,46717.0,49.9996,50.2033,49.6985,49.8402,46717.0
2020-12-09 09:40:00,56.21,56.31,56.09,56.11,35728.0,49.7783,49.8668,49.672,49.6897,35728.0
2020-12-09 09:50:00,56.09,56.25,55.88,56.25,23254.0,49.672,49.8137,49.486,49.8137,23254.0
2020-12-09 10:00:00,56.28,56.42,56.15,56.33,13874.0,49.8402,49.9642,49.7251,49.8845,13874.0
2020-12-09 10:10:00,56.35,56.35,56.13,56.18,11785.0,49.9022,49.9022,49.7074,49.7517,11785.0
2020-12-09 10:20:00,56.15,56.25,56.05,56.08,15152.0,49.7251,49.8137,49.6366,49.6631,15152.0
2020-12-09 10:30:00,56.06,56.06,55.86,55.9,13563.0,49.6454,49.6454,49.4683,49.5037,13563.0
2020-12-09 10:40:00,55.88,56.01,55.86,55.95,12404.0,49.486,49.6011,49.4683,49.548,12404.0
2020-12-09 10:50:00,55.94,55.95,55.82,55.87,13230.0,49.5391,49.548,49.4329,49.4772,13230.0
2020-12-09 11:00:00,55.87,55.87,55.56,55.63,21621.0,49.4772,49.4772,49.2026,49.2646,21621.0
2020-12-09 11:10:00,55.62,55.68,55.46,55.5,15443.0,49.2558,49.3089,49.1141,49.1495,15443.0
2020-12-09 11:20:00,55.51,55.56,55.42,55.42,18693.0,49.1583,49.2026,49.0786,49.0786,18693.0
2020-12-09 11:30:00,55.45,55.64,55.45,55.63,18929.0,49.1052,49.2735,49.1052,49.2646,18929.0
2020-12-09 11:40:00,55.62,55.65,55.54,55.54,11619.0,49.2558,49.2823,49.1849,49.1849,11619.0
2020-12-09 11:50:00,55.53,55.66,55.52,55.66,16624.0,49.1761,49.2912,49.1672,49.2912,16624.0
2020-12-09 12:00:00,55.65,55.76,55.61,55.76,25581.0,49.2823,49.3797,49.2469,49.3797,25581.0
2020-12-09 12:10:00,55.75,55.75,55.65,55.74,10625.0,49.3709,49.3709,49.2823,49.362,10625.0
2020-12-09 12:20:00,55.76,55.8,55.71,55.76,15477.0,49.3797,49.4152,49.3355,49.3797,15477.0
2020-12-09 12:30:00,55.77,55.79,55.72,55.76,16398.0,49.3886,49.4063,49.3443,49.3797,16398.0
2020-12-09 12:40:00,55.75,55.82,55.73,55.76,15057.0,49.3709,49.4329,49.3532,49.3797,15057.0
2020-12-09 12:50:00,55.75,55.79,55.7,55.72,11017.0,49.3709,49.4063,49.3266,49.3443,11017.0
2020-12-09 13:00:00,55.7,55.7,55.53,55.54,12666.0,49.3266,49.3266,49.1761,49.1849,12666.0
2020-12-09 13:10:00,55.54,55.64,55.52,55.59,32214.0,49.1849,49.2735,49.1672,49.2292,32214.0
2020-12-09 13:20:00,55.6,55.7,55.58,55.69,10015.0,49.238,49.3266,49.2203,49.3178,10015.0
2020-12-09 13:30:00,55.67,55.68,55.6,55.67,14219.0,49.3,49.3089,49.238,49.3,14219.0
2020-12-09 13:40:00,55.66,55.71,55.63,55.67,13383.0,49.2912,49.3355,49.2646,49.3,13383.0
2020-12-09 13:50:00,55.68,55.69,55.55,55.59,14575.0,49.3089,49.3178,49.1938,49.2292,14575.0
2020-12-09 14:00:00,55.59,55.78,55.59,55.77,12852.0,49.2292,49.3975,49.2292,49.3886,12852.0
2020-12-09 14:10:00,55.74,55.77,55.71,55.76,15247.0,49.362,49.3886,49.3355,49.3797,15247.0
2020-12-09 14:20:00,55.74,55.98,55.74,55.98,9124.0,49.362,49.5746,49.362,49.5746,9124.0
2020-12-09 14:30:00,55.95,55.95,55.79,55.8,14795.0,49.548,49.548,49.4063,49.4152,14795.0
2020-12-09 14:40:00,55.81,55.87,55.77,55.81,9543.0,49.424,49.4772,49.3886,49.424,9543.0
2020-12-09 14:50:00,55.82,55.88,55.78,55.84,10505.0,49.4329,49.486,49.3975,49.4506,10505.0
2020-12-09 15:00:00,55.83,55.93,55.81,55.93,11728.0,49.4417,49.5303,49.424,49.5303,11728.0
2020-12-09 15:10:00,55.93,55.98,55.88,55.98,21089.0,49.5303,49.5746,49.486,49.5746,21089.0
2020-12-09 15:20:00,55.98,56.0,55.91,55.95,15600.0,49.5746,49.5923,49.5126,49.548,15600.0
2020-12-09 15:30:00,55.97,56.08,55.97,56.07,20383.0,49.5657,49.6631,49.5657,49.6543,20383.0
2020-12-09 15:40:00,56.05,56.17,56.03,56.13,32680.0,49.6366,49.7428,49.6188,49.7074,32680.0
2020-12-09 15:50:00,56.1,56.31,56.09,56.13,92633.0,49.6808,49.8668,49.672,49.7074,92633.0
2020-12-10 09:30:00,55.71,55.82,55.58,55.82,52788.0,49.3355,49.4329,49.2203,49.4329,52788.0
2020-12-10 09:40:00,55.82,56.05,55.69,55.75,25510.0,49.4329,49.6366,49.3178,49.3709,25510.0
2020-12-10 09:50:00,55.76,55.94,55.72,55.81,12299.0,49.3797,49.5391,49.3443,49.424,12299.0
2020-12-10 10:00:00,55.75,55.79,55.61,55.65,17015.0,49.3709,49.4063,49.2469,49.2823,17015.0
2020-12-10 10:10:00,55.65,55.67,55.51,55.58,21229.0,49.2823,49.3,49.1583,49.2203,21229.0
2020-12-10 10:20:00,55.62,55.64,55.48,55.49,23323.0,49.2558,49.2735,49.1318,49.1406,23323.0
2020-12-10 10:30:00,55.48,55.5,55.23,55.39,35372.0,49.1318,49.1495,48.9104,49.0521,35372.0
2020-12-10 10:40:00,55.4,55.41,55.29,55.34,43545.0,49.0609,49.0698,48.9635,49.0078,43545.0
2020-12-10 10:50:00,55.34,55.52,55.32,55.42,53311.0,49.0078,49.1672,48.9901,49.0786,53311.0
2020-12-10 11:00:00,55.43,55.43,55.34,55.38,28321.0,49.0875,49.0875,49.0078,49.0432,28321.0
2020-12-10 11:10:00,55.37,55.57,55.33,55.57,19522.0,49.0344,49.2115,48.9989,49.2115,19522.0
2020-12-10 11:20:00,55.58,55.62,55.51,55.6,23877.0,49.2203,49.2558,49.1583,49.238,23877.0
2020-12-10 11:30:00,55.6,55.62,55.45,55.56,18585.0,49.238,49.2558,49.1052,49.2026,18585.0
2020-12-10 11:40:00,55.55,55.63,55.45,55.61,27997.0,49.1938,49.2646,49.1052,49.2469,27997.0
2020-12-10 11:50:00,55.62,55.68,55.56,55.64,18718.0,49.2558,49.3089,49.2026,49.2735,18718.0
2020-12-10 12:00:00,55.64,55.83,55.62,55.82,18624.0,49.2735,49.4417,49.2558,49.4329,18624.0
2020-12-10 12:10:00,55.83,55.88,55.77,55.78,11543.0,49.4417,49.486,49.3886,49.3975,11543.0
2020-12-10 12:20:00,55.78,55.81,55.74,55.74,9426.0,49.3975,49.424,49.362,49.362,9426.0
2020-12-10 12:30:00,55.75,55.85,55.74,55.75,10711.0,49.3709,49.4594,49.362,49.3709,10711.0
2020-12-10 12:40:00,55.75,55.8,55.69,55.71,9235.0,49.3709,49.4152,49.3178,49.3355,9235.0
2020-12-10 12:50:00,55.72,55.79,55.67,55.76,13912.0,49.3443,49.4063,49.3,49.3797,13912.0
2020-12-10 13:00:00,55.75,55.8,55.71,55.79,7164.0,49.3709,49.4152,49.3355,49.4063,7164.0
2020-12-10 13:10:00,55.78,55.84,55.75,55.77,7774.0,49.3975,49.4506,49.3709,49.3886,7774.0
2020-12-10 13:20:00,55.77,55.77,55.65,55.65,9297.0,49.3886,49.3886,49.2823,49.2823,9297.0
2020-12-10 13:30:00,55.65,55.71,55.62,55.71,20623.0,49.2823,49.3355,49.2558,49.3355,20623.0
2020-12-10 13:40:00,55.67,55.73,55.64,55.64,13093.0,49.3,49.3532,49.2735,49.2735,13093.0
2020-12-10 13:50:00,55.66,55.67,55.53,55.53,17564.0,49.2912,49.3,49.1761,49.1761,17564.0
2020-12-10 14:00:00,55.55,55.68,55.47,55.61,32117.0,49.1938,49.3089,49.1229,49.2469,32117.0
2020-12-10 14:10:00,55.61,55.62,55.5,55.52,14896.0,49.2469,49.2558,49.1495,49.1672,14896.0
2020-12-10 14:20:00,55.52,55.56,55.47,55.51,13564.0,49.1672,49.2026,49.1229,49.1583,13564.0
2020-12-10 14:30:00,55.51,55.59,55.47,55.59,12640.0,49.1583,49.2292,49.1229,49.2292,12640.0
2020-12-10 14:40:00,55.58,55.61,55.53,55.61,16535.0,49.2203,49.2469,49.1761,49.2469,16535.0
2020-12-10 14:50:00,55.6,55.68,55.58,55.6,13770.0,49.238,49.3089,49.2203,49.238,13770.0
2020-12-10 15:00:00,55.6,55.7,55.59,55.62,12282.0,49.238,49.3266,49.2292,49.2558,12282.0
2020-12-10 15:10:00,55.63,55.72,55.62,55.72,11201.0,49.2646,49.3443,49.2558,49.3443,11201.0
2020-12-10 15:20:00,55.71,55.75,55.65,55.68,15779.0,49.3355,49.3709,49.2823,49.3089,15779.0
2020-12-10 15:30:00,55.68,55.71,55.54,55.55,28037.0,49.3089,49.3355,49.1849,49.1938,28037.0
2020-12-10 15:40:00,55.54,55.63,55.5,55.55,38107.0,49.1849,49.2646,49.1495,49.1938,38107.0
2020-12-10 15:50:00,55.55,55.63,55.4,55.43,114881.0,49.1938,49.2646,49.0609,49.0875,114881.0
2020-12-11 09:30:00,55.09,55.13,54.8,55.01,31865.0,48.7864,48.8218,48.5296,48.7156,31865.0
2020-12-11 09:40:00,54.88,54.95,54.7,54.81,20051.0,48.6004,48.6624,48.441,48.5384,20051.0
2020-12-11 09:50:00,54.75,54.91,54.69,54.78,22410.0,48.4853,48.627,48.4322,48.5119,22410.0
2020-12-11 10:00:00,54.77,54.8,54.61,54.74,20161.0,48.503,48.5296,48.3613,48.4765,20161.0
2020-12-11 10:10:00,54.74,54.83,54.55,54.75,28097.0,48.4765,48.5562,48.3082,48.4853,28097.0
2020-12-11 10:20:00,54.72,54.77,54.61,54.7,15232.0,48.4587,48.503,48.3613,48.441,15232.0
2020-12-11 10:30:00,54.73,54.8,54.69,54.77,13192.0,48.4676,48.5296,48.4322,48.503,13192.0
2020-12-11 10:40:00,54.76,54.77,54.51,54.52,17381.0,48.4942,48.503,48.2728,48.2816,17381.0
2020-12-11 10:50:00,54.52,54.54,54.26,54.28,29764.0,48.2816,48.2993,48.0514,48.0691,29764.0
2020-12-11 11:00:00,54.28,54.41,54.21,54.21,29302.0,48.0691,48.1842,48.0071,48.0071,29302.0
2020-12-11 11:10:00,54.25,54.36,54.19,54.34,37963.0,48.0425,48.1399,47.9894,48.1222,37963.0
2020-12-11 11:20:00,54.35,54.38,54.28,54.35,15848.0,48.1311,48.1576,48.0691,48.1311,15848.0
2020-12-11 11:30:00,54.35,54.38,54.24,54.24,9792.0,48.1311,48.1576,48.0337,48.0337,9792.0
2020-12-11 11:40:00,54.21,54.37,54.17,54.36,15265.0,48.0071,48.1488,47.9717,48.1399,15265.0
2020-12-11 11:50:00,54.33,54.37,54.26,54.28,7396.0,48.1134,48.1488,48.0514,48.0691,7396.0
2020-12-11 12:00:00,54.3,54.3,54.09,54.14,15958.0,48.0868,48.0868,47.9008,47.9451,15958.0
2020-12-11 12:10:00,54.13,54.13,53.97,54.0,13587.0,47.9363,47.9363,47.7946,47.8211,13587.0
2020-12-11 12:20:00,53.97,54.11,53.94,54.11,13909.0,47.7946,47.9185,47.768,47.9185,13909.0
2020-12-11 12:30:00,54.09,54.18,54.06,54.15,9763.0,47.9008,47.9805,47.8743,47.954,9763.0
2020-12-11 12:40:00,54.13,54.16,54.03,54.12,9170.0,47.9363,47.9628,47.8477,47.9274,9170.0
2020-12-11 12:50:00,54.1,54.14,53.99,53.99,20145.0,47.9097,47.9451,47.8123,47.8123,20145.0
2020-12-11 13:00:00,53.99,54.12,53.97,54.09,22202.0,47.8123,47.9274,47.7946,47.9008,22202.0
2020-12-11 13:10:00,54.09,54.14,54.0,54.01,28639.0,47.9008,47.9451,47.8211,47.83,28639.0
2020-12-11 13:20:00,54.0,54.09,53.93,54.07,32056.0,47.8211,47.9008,47.7591,47.8831,32056.0
2020-12-11 13:30:00,54.09,54.16,54.08,54.12,24640.0,47.9008,47.9628,47.892,47.9274,24640.0
2020-12-11 13:40:00,54.11,54.14,53.95,53.95,17986.0,47.9185,47.9451,47.7768,47.7768,17986.0
2020-12-11 13:50:00,53.95,54.06,53.94,53.98,20620.0,47.7768,47.8743,47.768,47.8034,20620.0
2020-12-11 14:00:00,53.99,54.12,53.95,54.07,14635.0,47.8123,47.9274,47.7768,47.8831,14635.0
2020-12-11 14:10:00,54.07,54.17,53.98,54.16,15293.0,47.8831,47.9717,47.8034,47.9628,15293.0
2020-12-11 14:20:00,54.14,54.22,54.11,54.19,11457.0,47.9451,48.016,47.9185,47.9894,11457.0
2020-12-11 14:30:00,54.18,54.34,54.16,54.34,23646.0,47.9805,48.1222,47.9628,48.1222,23646.0
2020-12-11 14:40:00,54.35,54.42,54.33,54.38,11823.0,48.1311,48.1931,48.1134,48.1576,11823.0
2020-12-11 14:50:00,54.38,54.4,54.27,54.27,13487.0,48.1576,48.1754,48.0602,48.0602,13487.0
2020-12-11 15:00:00,54.29,54.38,54.29,54.38,14523.0,48.0779,48.1576,48.0779,48.1576,14523.0
2020-12-11 15:10:00,54.37,54.54,54.36,54.49,17963.0,48.1488,48.2993,48.1399,48.2551,17963.0
2020-12-11 15:20:00,54.48,54.5,54.44,54.47,18722.0,48.2462,48.2639,48.2108,48.2373,18722.0
2020-12-11 15:30:00,54.47,54.51,54.41,54.49,26099.0,48.2373,48.2728,48.1842,48.2551,26099.0
2020-12-11 15:40:00,54.48,54.5,54.34,54.34,41923.0,48.2462,48.2639,48.1222,48.1222,41923.0
2020-12-11 15:50:00,54.32,54.38,54.25,54.29,139432.0,48.1045,48.1576,48.0425,48.0779,139432.0
2020-12-14 09:30:00,54.91,55.02,54.6,55.0,33471.0,48.627,48.7244,48.3525,48.7067,33471.0
2020-12-14 09:40:00,55.0,55.0,54.41,54.53,38350.0,48.7067,48.7067,48.1842,48.2905,38350.0
2020-12-14 09:50:00,54.54,54.54,54.34,54.37,32394.0,48.2993,48.2993,48.1222,48.1488,32394.0
2020-12-14 10:00:00,54.38,54.49,54.22,54.22,45512.0,48.1576,48.2551,48.016,48.016,45512.0
2020-12-14 10:10:00,54.2,54.22,54.0,54.0,35539.0,47.9982,48.016,47.8211,47.8211,35539.0
2020-12-14 10:20:00,54.05,54.19,53.98,54.13,62761.0,47.8654,47.9894,47.8034,47.9363,62761.0
2020-12-14 10:30:00,54.21,54.35,54.1,54.27,22237.0,48.0071,48.1311,47.9097,48.0602,22237.0
2020-12-14 10:40:00,54.27,54.32,54.23,54.24,23502.0,48.0602,48.1045,48.0248,48.0337,23502.0
2020-12-14 10:50:00,54.24,54.34,54.2,54.22,19817.0,48.0337,48.1222,47.9982,48.016,19817.0
2020-12-14 11:00:00,54.22,54.53,54.22,54.39,26839.0,48.016,48.2905,48.016,48.1665,26839.0
2020-12-14 11:10:00,54.42,54.47,54.34,54.37,14459.0,48.1931,48.2373,48.1222,48.1488,14459.0
2020-12-14 11:20:00,54.37,54.45,54.3,54.38,15637.0,48.1488,48.2196,48.0868,48.1576,15637.0
2020-12-14 11:30:00,54.37,54.41,54.21,54.25,17603.0,48.1488,48.1842,48.0071,48.0425,17603.0
2020-12-14 11:40:00,54.29,54.36,54.25,54.28,15739.0,48.0779,48.1399,48.0425,48.0691,15739.0
2020-12-14 11:50:00,54.25,54.26,54.15,54.2,15559.0,48.0425,48.0514,47.954,47.9982,15559.0
2020-12-14 12:00:00,54.2,54.23,54.09,54.1,29238.0,47.9982,48.0248,47.9008,47.9097,29238.0
2020-12-14 12:10:00,54.1,54.12,54.0,54.03,22219.0,47.9097,47.9274,47.8211,47.8477,22219.0
2020-12-14 12:20:00,54.03,54.11,54.01,54.08,17850.0,47.8477,47.9185,47.83,47.892,17850.0
2020-12-14 12:30:00,54.09,54.18,54.05,54.07,16508.0,47.9008,47.9805,47.8654,47.8831,16508.0
2020-12-14 12:40:00,54.08,54.11,53.77,53.77,26964.0,47.892,47.9185,47.6174,47.6174,26964.0
2020-12-14 12:50:00,53.77,53.87,53.77,53.8,19058.0,47.6174,47.706,47.6174,47.644,19058.0
2020-12-14 13:00:00,53.84,53.87,53.75,53.75,20342.0,47.6794,47.706,47.5997,47.5997,20342.0
2020-12-14 13:10:00,53.75,53.82,53.74,53.78,17981.0,47.5997,47.6617,47.5909,47.6263,17981.0
2020-12-14 13:20:00,53.77,53.81,53.7,53.74,32651.0,47.6174,47.6529,47.5555,47.5909,32651.0
2020-12-14 13:30:00,53.74,53.82,53.68,53.79,23313.0,47.5909,47.6617,47.5377,47.6352,23313.0
2020-12-14 13:40:00,53.77,53.82,53.59,53.62,17746.0,47.6174,47.6617,47.458,47.4846,17746.0
2020-12-14 13:50:00,53.61,53.68,53.53,53.53,16418.0,47.4758,47.5377,47.4049,47.4049,16418.0
2020-12-14 14:00:00,53.55,53.63,53.52,53.59,18373.0,47.4226,47.4935,47.3961,47.458,18373.0
2020-12-14 14:10:00,53.59,53.61,53.45,53.53,25790.0,47.458,47.4758,47.3341,47.4049,25790.0
2020-12-14 14:20:00,53.52,53.62,53.49,53.51,19460.0,47.3961,47.4846,47.3695,47.3872,19460.0
2020-12-14 14:30:00,53.48,53.5,53.36,53.38,25427.0,47.3606,47.3783,47.2544,47.2721,25427.0
2020-12-14 14:40:00,53.39,53.52,53.38,53.48,18611.0,47.2809,47.3961,47.2721,47.3606,18611.0
2020-12-14 14:50:00,53.5,53.63,53.47,53.57,16383.0,47.3783,47.4935,47.3518,47.4403,16383.0
2020-12-14 15:00:00,53.58,53.6,53.51,53.54,22175.0,47.4492,47.4669,47.3872,47.4138,22175.0
2020-12-14 15:10:00,53.54,53.62,53.54,53.59,24813.0,47.4138,47.4846,47.4138,47.458,24813.0
2020-12-14 15:20:00,53.59,53.78,53.58,53.64,24700.0,47.458,47.6263,47.4492,47.5023,24700.0
2020-12-14 15:30:00,53.64,53.64,53.48,53.52,33962.0,47.5023,47.5023,47.3606,47.3961,33962.0
2020-12-14 15:40:00,53.51,53.68,53.46,53.64,66470.0,47.3872,47.5377,47.3429,47.5023,66470.0
2020-12-14 15:50:00,53.65,53.73,53.5,53.54,176680.0,47.5112,47.582,47.3783,47.4138,176680.0
2020-12-15 09:30:00,54.05,54.83,53.99,54.51,55331.0,47.8654,48.5562,47.8123,48.2728,55331.0
2020-12-15 09:40:00,54.52,54.75,54.47,54.51,24241.0,48.2816,48.4853,48.2373,48.2728,24241.0
2020-12-15 09:50:00,54.51,54.67,54.35,54.4,21478.0,48.2728,48.4145,48.1311,48.1754,21478.0
2020-12-15 10:00:00,54.4,54.56,54.29,54.53,28986.0,48.1754,48.317,48.0779,48.2905,28986.0
2020-12-15 10:10:00,54.52,54.66,54.51,54.58,15432.0,48.2816,48.4056,48.2728,48.3348,15432.0
2020-12-15 10:20:00,54.61,54.62,54.44,54.5,12372.0,48.3613,48.3702,48.2108,48.2639,12372.0
2020-12-15 10:30:00,54.5,54.58,54.39,54.4,14324.0,48.2639,48.3348,48.1665,48.1754,14324.0
2020-12-15 10:40:00,54.4,54.41,54.27,54.36,19204.0,48.1754,48.1842,48.0602,48.1399,19204.0
2020-12-15 10:50:00,54.35,54.59,54.31,54.55,19865.0,48.1311,48.3436,48.0957,48.3082,19865.0
2020-12-15 11:00:00,54.54,54.7,54.53,54.62,45741.0,48.2993,48.441,48.2905,48.3702,45741.0
2020-12-15 11:10:00,54.62,54.78,54.61,54.75,11846.0,48.3702,48.5119,48.3613,48.4853,11846.0
2020-12-15 11:20:00,54.78,54.83,54.64,54.65,18502.0,48.5119,48.5562,48.3879,48.3968,18502.0
2020-12-15 11:30:00,54.66,54.66,54.53,54.55,11067.0,48.4056,48.4056,48.2905,48.3082,11067.0
2020-12-15 11:40:00,54.54,54.7,54.51,54.68,16628.0,48.2993,48.441,48.2728,48.4233,16628.0
2020-12-15 11:50:00,54.68,54.78,54.64,54.77,9657.0,48.4233,48.5119,48.3879,48.503,9657.0
2020-12-15 12:00:00,54.78,54.92,54.77,54.84,15311.0,48.5119,48.6359,48.503,48.565,15311.0
2020-12-15 12:10:00,54.8,54.85,54.63,54.66,18947.0,48.5296,48.5739,48.379,48.4056,18947.0
2020-12-15 12:20:00,54.66,54.77,54.6,54.71,11081.0,48.4056,48.503,48.3525,48.4499,11081.0
2020-12-15 12:30:00,54.73,54.88,54.71,54.85,9076.0,48.4676,48.6004,48.4499,48.5739,9076.0
2020-12-15 12:40:00,54.86,54.94,54.81,54.88,12820.0,48.5827,48.6536,48.5384,48.6004,12820.0
2020-12-15 12:50:00,54.9,54.96,54.84,54.96,24751.0,48.6181,48.6713,48.565,48.6713,24751.0
2020-12-15 13:00:00,54.99,55.02,54.74,54.93,40857.0,48.6978,48.7244,48.4765,48.6447,40857.0
2020-12-15 13:10:00,54.95,55.15,54.95,55.15,12118.0,48.6624,48.8395,48.6624,48.8395,12118.0
2020-12-15 13:20:00,55.14,55.14,55.07,55.12,15584.0,48.8307,48.8307,48.7687,48.813,15584.0
2020-12-15 13:30:00,55.12,55.14,55.01,55.05,14631.0,48.813,48.8307,48.7156,48.751,14631.0
2020-12-15 13:40:00,55.05,55.14,55.03,55.12,19639.0,48.751,48.8307,48.7333,48.813,19639.0
2020-12-15 13:50:00,55.14,55.19,55.11,55.19,11636.0,48.8307,48.875,48.8041,48.875,11636.0
2020-12-15 14:00:00,55.19,55.22,55.06,55.07,8609.0,48.875,48.9015,48.7598,48.7687,8609.0
2020-12-15 14:10:00,55.07,55.15,55.06,55.15,10211.0,48.7687,48.8395,48.7598,48.8395,10211.0
2020-12-15 14:20:00,55.14,55.15,55.08,55.09,8948.0,48.8307,48.8395,48.7775,48.7864,8948.0
2020-12-15 14:30:00,55.12,55.15,55.09,55.14,7602.0,48.813,48.8395,48.7864,48.8307,7602.0
2020-12-15 14:40:00,55.15,55.22,55.11,55.11,11006.0,48.8395,48.9015,48.8041,48.8041,11006.0
2020-12-15 14:50:00,55.12,55.12,54.95,54.96,10038.0,48.813,48.813,48.6624,48.6713,10038.0
2020-12-15 15:00:00,54.97,55.08,54.97,55.04,17021.0,48.6801,48.7775,48.6801,48.7421,17021.0
2020-12-15 15:10:00,55.05,55.08,54.94,54.99,41709.0,48.751,48.7775,48.6536,48.6978,41709.0
2020-12-15 15:20:00,54.98,54.99,54.85,54.86,17888.0,48.689,48.6978,48.5739,48.5827,17888.0
2020-12-15 15:30:00,54.84,54.84,54.74,54.8,29605.0,48.565,48.565,48.4765,48.5296,29605.0
2020-12-15 15:40:00,54.78,54.84,54.74,54.76,34202.0,48.5119,48.565,48.4765,48.4942,34202.0
2020-12-15 15:50:00,54.73,54.99,54.72,54.93,102226.0,48.4676,48.6978,48.4587,48.6447,102226.0
2020-12-16 09:30:00,54.71,54.81,54.18,54.29,31257.0,48.4499,48.5384,47.9805,48.0779,31257.0
2020-12-16 09:40:00,54.3,54.51,54.19,54.45,17096.0,48.0868,48.2728,47.9894,48.2196,17096.0
2020-12-16 09:50:00,54.49,54.51,54.25,54.47,24126.0,48.2551,48.2728,48.0425,48.2373,24126.0
2020-12-16 10:00:00,54.48,54.57,54.45,54.51,15241.0,48.2462,48.3259,48.2196,48.2728,15241.0
2020-12-16 10:10:00,54.54,54.68,54.52,54.65,14702.0,48.2993,48.4233,48.2816,48.3968,14702.0
2020-12-16 10:20:00,54.64,54.67,54.45,54.67,13787.0,48.3879,48.4145,48.2196,48.4145,13787.0
2020-12-16 10:30:00,54.69,54.7,54.62,54.68,14466.0,48.4322,48.441,48.3702,48.4233,14466.0
2020-12-16 10:40:00,54.68,54.73,54.67,54.71,11150.0,48.4233,48.4676,48.4145,48.4499,11150.0
2020-12-16 10:50:00,54.69,54.76,54.65,54.7,21612.0,48.4322,48.4942,48.3968,48.441,21612.0
2020-12-16 11:00:00,54.68,54.73,54.67,54.72,17710.0,48.4233,48.4676,48.4145,48.4587,17710.0
2020-12-16 11:10:00,54.73,54.78,54.71,54.74,5985.0,48.4676,48.5119,48.4499,48.4765,5985.0
2020-12-16 11:20:00,54.74,54.81,54.7,54.81,16529.0,48.4765,48.5384,48.441,48.5384,16529.0
2020-12-16 11:30:00,54.82,54.86,54.68,54.7,7063.0,48.5473,48.5827,48.4233,48.441,7063.0
2020-12-16 11:40:00,54.7,54.8,54.69,54.78,22442.0,48.441,48.5296,48.4322,48.5119,22442.0
2020-12-16 11:50:00,54.78,54.82,54.73,54.73,17934.0,48.5119,48.5473,48.4676,48.4676,17934.0
2020-12-16 12:00:00,54.73,54.73,54.58,54.59,6195.0,48.4676,48.4676,48.3348,48.3436,6195.0
2020-12-16 12:10:00,54.53,54.58,54.52,54.57,4434.0,48.2905,48.3348,48.2816,48.3259,4434.0
2020-12-16 12:20:00,54.58,54.58,54.47,54.48,5503.0,48.3348,48.3348,48.2373,48.2462,5503.0
2020-12-16 12:30:00,54.49,54.57,54.48,54.57,5405.0,48.2551,48.3259,48.2462,48.3259,5405.0
2020-12-16 12:40:00,54.58,54.58,54.47,54.47,5124.0,48.3348,48.3348,48.2373,48.2373,5124.0
2020-12-16 12:50:00,54.45,54.61,54.43,54.58,4823.0,48.2196,48.3613,48.2019,48.3348,4823.0
2020-12-16 13:00:00,54.57,54.57,54.38,54.47,6795.0,48.3259,48.3259,48.1576,48.2373,6795.0
2020-12-16 13:10:00,54.45,54.45,54.35,54.36,23418.0,48.2196,48.2196,48.1311,48.1399,23418.0
2020-12-16 13:20:00,54.35,54.36,54.26,54.26,9659.0,48.1311,48.1399,48.0514,48.0514,9659.0
2020-12-16 13:30:00,54.29,54.31,54.23,54.23,9900.0,48.0779,48.0957,48.0248,48.0248,9900.0
2020-12-16 13:40:00,54.23,54.29,54.22,54.26,8371.0,48.0248,48.0779,48.016,48.0514,8371.0
2020-12-16 13:50:00,54.24,54.26,54.21,54.23,5793.0,48.0337,48.0514,48.0071,48.0248,5793.0
2020-12-16 14:00:00,54.25,54.37,54.22,54.23,9069.0,48.0425,48.1488,48.016,48.0248,9069.0
2020-12-16 14:10:00,54.22,54.23,54.12,54.17,10741.0,48.016,48.0248,47.9274,47.9717,10741.0
2020-12-16 14:20:00,54.18,54.24,54.16,54.19,8759.0,47.9805,48.0337,47.9628,47.9894,8759.0
2020-12-16 14:30:00,54.23,54.46,54.19,54.46,11641.0,48.0248,48.2285,47.9894,48.2285,11641.0
2020-12-16 14:40:00,54.44,54.48,54.4,54.48,5832.0,48.2108,48.2462,48.1754,48.2462,5832.0
2020-12-16 14:50:00,54.49,54.55,54.45,54.52,9855.0,48.2551,48.3082,48.2196,48.2816,9855.0
2020-12-16 15:00:00,54.51,54.53,54.42,54.42,5929.0,48.2728,48.2905,48.1931,48.1931,5929.0
2020-12-16 15:10:00,54.41,54.52,54.4,54.52,6222.0,48.1842,48.2816,48.1754,48.2816,6222.0
2020-12-16 15:20:00,54.52,54.55,54.5,54.53,8927.0,48.2816,48.3082,48.2639,48.2905,8927.0
2020-12-16 15:30:00,54.52,54.56,54.32,54.35,15615.0,48.2816,48.317,48.1045,48.1311,15615.0
2020-12-16 15:40:00,54.35,54.46,54.32,54.43,29631.0,48.1311,48.2285,48.1045,48.2019,29631.0
2020-12-16 15:50:00,54.41,54.43,54.22,54.23,76083.0,48.1842,48.2019,48.016,48.0248,76083.0
2020-12-17 09:30:00,54.61,54.66,54.24,54.39,44804.0,48.3613,48.4056,48.0337,48.1665,44804.0
2020-12-17 09:40:00,54.38,54.49,53.88,54.07,31156.0,48.1576,48.2551,47.7149,47.8831,31156.0
2020-12-17 09:50:00,54.05,54.08,53.86,53.86,39398.0,47.8654,47.892,47.6971,47.6971,39398.0
2020-12-17 10:00:00,53.86,53.94,53.71,53.81,17369.0,47.6971,47.768,47.5643,47.6529,17369.0
2020-12-17 10:10:00,53.82,53.88,53.65,53.8,17216.0,47.6617,47.7149,47.5112,47.644,17216.0
2020-12-17 10:20:00,53.83,53.99,53.77,53.95,12117.0,47.6706,47.8123,47.6174,47.7768,12117.0
2020-12-17 10:30:00,53.93,53.93,53.82,53.87,17958.0,47.7591,47.7591,47.6617,47.706,17958.0
2020-12-17 10:40:00,53.86,54.16,53.85,54.13,22059.0,47.6971,47.9628,47.6883,47.9363,22059.0
2020-12-17 10:50:00,54.14,54.15,54.01,54.14,11889.0,47.9451,47.954,47.83,47.9451,11889.0
2020-12-17 11:00:00,54.1,54.12,54.01,54.03,16094.0,47.9097,47.9274,47.83,47.8477,16094.0
2020-12-17 11:10:00,54.02,54.18,54.01,54.14,25583.0,47.8388,47.9805,47.83,47.9451,25583.0
2020-12-17 11:20:00,54.14,54.22,54.12,54.18,16097.0,47.9451,48.016,47.9274,47.9805,16097.0
2020-12-17 11:30:00,54.2,54.24,54.11,54.19,19643.0,47.9982,48.0337,47.9185,47.9894,19643.0
2020-12-17 11:40:00,54.21,54.3,54.18,54.27,9550.0,48.0071,48.0868,47.9805,48.0602,9550.0
2020-12-17 11:50:00,54.27,54.27,54.19,54.27,10843.0,48.0602,48.0602,47.9894,48.0602,10843.0
2020-12-17 12:00:00,54.29,54.29,54.07,54.11,13181.0,48.0779,48.0779,47.8831,47.9185,13181.0
2020-12-17 12:10:00,54.11,54.18,54.07,54.16,11151.0,47.9185,47.9805,47.8831,47.9628,11151.0
2020-12-17 12:20:00,54.17,54.33,54.15,54.28,14127.0,47.9717,48.1134,47.954,48.0691,14127.0
2020-12-17 12:30:00,54.3,54.34,54.24,54.25,11532.0,48.0868,48.1222,48.0337,48.0425,11532.0
2020-12-17 12:40:00,54.25,54.3,54.23,54.28,10171.0,48.0425,48.0868,48.0248,48.0691,10171.0
2020-12-17 12:50:00,54.28,54.32,54.2,54.29,13929.0,48.0691,48.1045,47.9982,48.0779,13929.0
2020-12-17 13:00:00,54.31,54.39,54.3,54.38,9179.0,48.0957,48.1665,48.0868,48.1576,9179.0
2020-12-17 13:10:00,54.37,54.45,54.34,54.44,11054.0,48.1488,48.2196,48.1222,48.2108,11054.0
2020-12-17 13:20:00,54.44,54.46,54.37,54.46,11030.0,48.2108,48.2285,48.1488,48.2285,11030.0
2020-12-17 13:30:00,54.46,54.46,54.35,54.37,9884.0,48.2285,48.2285,48.1311,48.1488,9884.0
2020-12-17 13:40:00,54.37,54.4,54.34,54.4,8741.0,48.1488,48.1754,48.1222,48.1754,8741.0
2020-12-17 13:50:00,54.38,54.43,54.33,54.39,12482.0,48.1576,48.2019,48.1134,48.1665,12482.0
2020-12-17 14:00:00,54.37,54.39,54.33,54.35,9147.0,48.1488,48.1665,48.1134,48.1311,9147.0
2020-12-17 14:10:00,54.34,54.34,54.27,54.31,14303.0,48.1222,48.1222,48.0602,48.0957,14303.0
2020-12-17 14:20:00,54.31,54.33,54.26,54.29,12234.0,48.0957,48.1134,48.0514,48.0779,12234.0
2020-12-17 14:30:00,54.29,54.33,54.25,54.28,13155.0,48.0779,48.1134,48.0425,48.0691,13155.0
2020-12-17 14:40:00,54.28,54.29,54.17,54.2,32532.0,48.0691,48.0779,47.9717,47.9982,32532.0
2020-12-17 14:50:00,54.2,54.23,54.16,54.22,21752.0,47.9982,48.0248,47.9628,48.016,21752.0
2020-12-17 15:00:00,54.23,54.35,54.23,54.29,15581.0,48.0248,48.1311,48.0248,48.0779,15581.0
2020-12-17 15:10:00,54.28,54.29,54.24,54.25,14137.0,48.0691,48.0779,48.0337,48.0425,14137.0
2020-12-17 15:20:00,54.26,54.41,54.25,54.34,19281.0,48.0514,48.1842,48.0425,48.1222,19281.0
2020-12-17 15:30:00,54.35,54.37,54.26,54.37,32166.0,48.1311,48.1488,48.0514,48.1488,32166.0
2020-12-17 15:40:00,54.36,54.45,54.26,54.28,39731.0,48.1399,48.2196,48.0514,48.0691,39731.0
2020-12-17 15:50:00,54.27,54.35,54.2,54.22,184161.0,48.0602,48.1311,47.9982,48.016,184161.0
2020-12-18 09:30:00,54.18,54.31,53.82,53.97,220359.0,47.9805,48.0957,47.6617,47.7946,220359.0
2020-12-18 09:40:00,53.96,54.2,53.84,54.08,23848.0,47.7857,47.9982,47.6794,47.892,23848.0
2020-12-18 09:50:00,54.09,54.11,53.84,54.04,23180.0,47.9008,47.9185,47.6794,47.8565,23180.0
2020-12-18 10:00:00,54.06,54.13,53.96,54.13,10425.0,47.8743,47.9363,47.7857,47.9363,10425.0
2020-12-18 10:10:00,54.11,54.19,54.06,54.14,14994.0,47.9185,47.9894,47.8743,47.9451,14994.0
2020-12-18 10:20:00,54.18,54.29,54.1,54.19,14800.0,47.9805,48.0779,47.9097,47.9894,14800.0
2020-12-18 10:30:00,54.17,54.31,54.08,54.3,18237.0,47.9717,48.0957,47.892,48.0868,18237.0
2020-12-18 10:40:00,54.28,54.32,54.23,54.23,6254.0,48.0691,48.1045,48.0248,48.0248,6254.0
2020-12-18 10:50:00,54.22,54.43,54.21,54.43,9026.0,48.016,48.2019,48.0071,48.2019,9026.0
2020-12-18 11:00:00,54.4,54.43,54.33,54.38,9945.0,48.1754,48.2019,48.1134,48.1576,9945.0
2020-12-18 11:10:00,54.37,54.38,54.22,54.36,13971.0,48.1488,48.1576,48.016,48.1399,13971.0
2020-12-18 11:20:00,54.37,54.45,54.31,54.39,26832.0,48.1488,48.2196,48.0957,48.1665,26832.0
2020-12-18 11:30:00,54.4,54.44,54.31,54.32,10607.0,48.1754,48.2108,48.0957,48.1045,10607.0
2020-12-18 11:40:00,54.3,54.31,54.03,54.04,7791.0,48.0868,48.0957,47.8477,47.8565,7791.0
2020-12-18 11:50:00,54.0,54.13,53.98,54.11,12108.0,47.8211,47.9363,47.8034,47.9185,12108.0
2020-12-18 12:00:00,54.11,54.18,54.11,54.13,6100.0,47.9185,47.9805,47.9185,47.9363,6100.0
2020-12-18 12:10:00,54.11,54.28,54.1,54.25,7501.0,47.9185,48.0691,47.9097,48.0425,7501.0
2020-12-18 12:20:00,54.24,54.25,54.18,54.2,6110.0,48.0337,48.0425,47.9805,47.9982,6110.0
2020-12-18 12:30:00,54.19,54.27,54.16,54.27,7544.0,47.9894,48.0602,47.9628,48.0602,7544.0
2020-12-18 12:40:00,54.26,54.28,54.2,54.21,12639.0,48.0514,48.0691,47.9982,48.0071,12639.0
2020-12-18 12:50:00,54.23,54.27,54.18,54.27,11749.0,48.0248,48.0602,47.9805,48.0602,11749.0
2020-12-18 13:00:00,54.25,54.25,54.17,54.21,11447.0,48.0425,48.0425,47.9717,48.0071,11447.0
2020-12-18 13:10:00,54.2,54.24,54.19,54.24,9147.0,47.9982,48.0337,47.9894,48.0337,9147.0
2020-12-18 13:20:00,54.23,54.32,54.18,54.31,9358.0,48.0248,48.1045,47.9805,48.0957,9358.0
2020-12-18 13:30:00,54.3,54.3,54.12,54.18,20488.0,48.0868,48.0868,47.9274,47.9805,20488.0
2020-12-18 13:40:00,54.19,54.29,54.18,54.29,7851.0,47.9894,48.0779,47.9805,48.0779,7851.0
2020-12-18 13:50:00,54.3,54.34,54.25,54.31,14112.0,48.0868,48.1222,48.0425,48.0957,14112.0
2020-12-18 14:00:00,54.32,54.32,54.18,54.27,17456.0,48.1045,48.1045,47.9805,48.0602,17456.0
2020-12-18 14:10:00,54.28,54.29,54.22,54.29,15128.0,48.0691,48.0779,48.016,48.0779,15128.0
2020-12-18 14:20:00,54.31,54.38,54.29,54.38,12999.0,48.0957,48.1576,48.0779,48.1576,12999.0
2020-12-18 14:30:00,54.35,54.4,54.31,54.34,25206.0,48.1311,48.1754,48.0957,48.1222,25206.0
2020-12-18 14:40:00,54.33,54.36,54.26,54.36,14726.0,48.1134,48.1399,48.0514,48.1399,14726.0
2020-12-18 14:50:00,54.36,54.39,54.3,54.36,16275.0,48.1399,48.1665,48.0868,48.1399,16275.0
2020-12-18 15:00:00,54.36,54.45,54.33,54.39,20662.0,48.1399,48.2196,48.1134,48.1665,20662.0
2020-12-18 15:10:00,54.38,54.44,54.33,54.38,24530.0,48.1576,48.2108,48.1134,48.1576,24530.0
2020-12-18 15:20:00,54.4,54.44,54.36,54.41,46145.0,48.1754,48.2108,48.1399,48.1842,46145.0
2020-12-18 15:30:00,54.42,54.55,54.35,54.55,42076.0,48.1931,48.3082,48.1311,48.3082,42076.0
2020-12-18 15:40:00,54.54,55.0,54.48,54.91,76279.0,48.2993,48.7067,48.2462,48.627,76279.0
2020-12-18 15:50:00,54.91,55.03,54.8,54.99,209574.0,48.627,48.7333,48.5296,48.6978,209574.0
2020-12-21 09:30:00,54.0,54.25,53.83,54.09,70576.0,47.8211,48.0425,47.6706,47.9008,70576.0
2020-12-21 09:40:00,54.06,54.25,53.93,54.25,27141.0,47.8743,48.0425,47.7591,48.0425,27141.0
2020-12-21 09:50:00,54.25,54.44,54.04,54.1,21786.0,48.0425,48.2108,47.8565,47.9097,21786.0
2020-12-21 10:00:00,54.05,54.08,53.59,53.61,37524.0,47.8654,47.892,47.458,47.4758,37524.0
2020-12-21 10:10:00,53.62,53.74,53.49,53.54,24604.0,47.4846,47.5909,47.3695,47.4138,24604.0
2020-12-21 10:20:00,53.57,53.59,53.46,53.49,12152.0,47.4403,47.458,47.3429,47.3695,12152.0
2020-12-21 10:30:00,53.43,53.52,53.31,53.49,17757.0,47.3163,47.3961,47.2101,47.3695,17757.0
2020-12-21 10:40:00,53.48,53.6,53.34,53.38,16398.0,47.3606,47.4669,47.2366,47.2721,16398.0
2020-12-21 10:50:00,53.36,53.52,53.34,53.43,17899.0,47.2544,47.3961,47.2366,47.3163,17899.0
2020-12-21 11:00:00,53.42,53.7,53.41,53.66,14850.0,47.3075,47.5555,47.2986,47.52,14850.0
2020-12-21 11:10:00,53.63,53.64,53.48,53.51,5156.0,47.4935,47.5023,47.3606,47.3872,5156.0
2020-12-21 11:20:00,53.48,53.54,53.44,53.45,8871.0,47.3606,47.4138,47.3252,47.3341,8871.0
2020-12-21 11:30:00,53.45,53.5,53.32,53.35,14890.0,47.3341,47.3783,47.2189,47.2455,14890.0
2020-12-21 11:40:00,53.35,53.39,53.3,53.35,15430.0,47.2455,47.2809,47.2012,47.2455,15430.0
2020-12-21 11:50:00,53.35,53.5,53.34,53.5,5802.0,47.2455,47.3783,47.2366,47.3783,5802.0
2020-12-21 12:00:00,53.5,53.55,53.45,53.5,10774.0,47.3783,47.4226,47.3341,47.3783,10774.0
2020-12-21 12:10:00,53.51,53.56,53.5,53.56,6650.0,47.3872,47.4315,47.3783,47.4315,6650.0
2020-12-21 12:20:00,53.55,53.67,53.55,53.67,9050.0,47.4226,47.5289,47.4226,47.5289,9050.0
2020-12-21 12:30:00,53.66,53.82,53.66,53.81,6220.0,47.52,47.6617,47.52,47.6529,6220.0
2020-12-21 12:40:00,53.79,53.85,53.73,53.77,12798.0,47.6352,47.6883,47.582,47.6174,12798.0
2020-12-21 12:50:00,53.8,53.82,53.72,53.72,5488.0,47.644,47.6617,47.5732,47.5732,5488.0
2020-12-21 13:00:00,53.71,53.81,53.69,53.72,8750.0,47.5643,47.6529,47.5466,47.5732,8750.0
2020-12-21 13:10:00,53.71,53.74,53.69,53.69,4842.0,47.5643,47.5909,47.5466,47.5466,4842.0
2020-12-21 13:20:00,53.69,53.69,53.57,53.63,9067.0,47.5466,47.5466,47.4403,47.4935,9067.0
2020-12-21 13:30:00,53.61,53.66,53.61,53.64,5201.0,47.4758,47.52,47.4758,47.5023,5201.0
2020-12-21 13:40:00,53.65,53.73,53.61,53.63,9850.0,47.5112,47.582,47.4758,47.4935,9850.0
2020-12-21 13:50:00,53.63,53.71,53.6,53.64,8420.0,47.4935,47.5643,47.4669,47.5023,8420.0
2020-12-21 14:00:00,53.65,53.71,53.58,53.69,14948.0,47.5112,47.5643,47.4492,47.5466,14948.0
2020-12-21 14:10:00,53.71,53.82,53.71,53.8,12838.0,47.5643,47.6617,47.5643,47.644,12838.0
2020-12-21 14:20:00,53.81,53.86,53.78,53.85,5662.0,47.6529,47.6971,47.6263,47.6883,5662.0
2020-12-21 14:30:00,53.83,53.86,53.78,53.85,8224.0,47.6706,47.6971,47.6263,47.6883,8224.0
2020-12-21 14:40:00,53.84,53.96,53.83,53.96,13107.0,47.6794,47.7857,47.6706,47.7857,13107.0
2020-12-21 14:50:00,53.97,54.03,53.87,53.89,14438.0,47.7946,47.8477,47.706,47.7237,14438.0
2020-12-21 15:00:00,53.9,53.92,53.78,53.78,9767.0,47.7326,47.7503,47.6263,47.6263,9767.0
2020-12-21 15:10:00,53.79,53.89,53.79,53.87,9916.0,47.6352,47.7237,47.6352,47.706,9916.0
2020-12-21 15:20:00,53.88,53.95,53.86,53.94,19823.0,47.7149,47.7768,47.6971,47.768,19823.0
2020-12-21 15:30:00,53.95,53.95,53.76,53.88,32338.0,47.7768,47.7768,47.6086,47.7149,32338.0
2020-12-21 15:40:00,53.91,53.92,53.78,53.8,22612.0,47.7414,47.7503,47.6263,47.644,22612.0
2020-12-21 15:50:00,53.8,54.08,53.73,54.03,107518.0,47.644,47.892,47.582,47.8477,107518.0
2020-12-22 09:30:00,54.1,54.42,54.09,54.13,51622.0,47.9097,48.1931,47.9008,47.9363,51622.0
2020-12-22 09:40:00,54.04,54.12,53.91,53.91,19103.0,47.8565,47.9274,47.7414,47.7414,19103.0
2020-12-22 09:50:00,53.86,53.92,53.66,53.75,15032.0,47.6971,47.7503,47.52,47.5997,15032.0
2020-12-22 10:00:00,53.75,53.8,53.63,53.74,17263.0,47.5997,47.644,47.4935,47.5909,17263.0
2020-12-22 10:10:00,53.74,53.92,53.71,53.92,11401.0,47.5909,47.7503,47.5643,47.7503,11401.0
2020-12-22 10:20:00,53.94,54.03,53.86,53.96,10502.0,47.768,47.8477,47.6971,47.7857,10502.0
2020-12-22 10:30:00,53.95,53.95,53.86,53.87,4710.0,47.7768,47.7768,47.6971,47.706,4710.0
2020-12-22 10:40:00,53.86,54.09,53.85,54.04,18636.0,47.6971,47.9008,47.6883,47.8565,18636.0
2020-12-22 10:50:00,54.09,54.09,53.93,53.96,15281.0,47.9008,47.9008,47.7591,47.7857,15281.0
2020-12-22 11:00:00,53.98,54.24,53.97,54.2,12849.0,47.8034,48.0337,47.7946,47.9982,12849.0
2020-12-22 11:10:00,54.23,54.25,54.09,54.17,13723.0,48.0248,48.0425,47.9008,47.9717,13723.0
2020-12-22 11:20:00,54.17,54.27,54.13,54.23,15887.0,47.9717,48.0602,47.9363,48.0248,15887.0
2020-12-22 11:30:00,54.25,54.33,54.18,54.19,14128.0,48.0425,48.1134,47.9805,47.9894,14128.0
2020-12-22 11:40:00,54.2,54.2,54.08,54.08,10880.0,47.9982,47.9982,47.892,47.892,10880.0
2020-12-22 11:50:00,54.03,54.03,53.95,53.96,5493.0,47.8477,47.8477,47.7768,47.7857,5493.0
2020-12-22 12:00:00,53.92,53.96,53.91,53.94,8899.0,47.7503,47.7857,47.7414,47.768,8899.0
2020-12-22 12:10:00,53.94,54.0,53.93,53.96,6733.0,47.768,47.8211,47.7591,47.7857,6733.0
2020-12-22 12:20:00,53.95,53.96,53.85,53.85,11130.0,47.7768,47.7857,47.6883,47.6883,11130.0
2020-12-22 12:30:00,53.86,53.86,53.74,53.8,15358.0,47.6971,47.6971,47.5909,47.644,15358.0
2020-12-22 12:40:00,53.81,53.88,53.81,53.86,6584.0,47.6529,47.7149,47.6529,47.6971,6584.0
2020-12-22 12:50:00,53.86,53.92,53.74,53.77,8918.0,47.6971,47.7503,47.5909,47.6174,8918.0
2020-12-22 13:00:00,53.77,53.77,53.73,53.73,4824.0,47.6174,47.6174,47.582,47.582,4824.0
2020-12-22 13:10:00,53.74,53.76,53.72,53.74,8411.0,47.5909,47.6086,47.5732,47.5909,8411.0
2020-12-22 13:20:00,53.74,53.83,53.74,53.81,7712.0,47.5909,47.6706,47.5909,47.6529,7712.0
2020-12-22 13:30:00,53.82,53.84,53.77,53.84,8147.0,47.6617,47.6794,47.6174,47.6794,8147.0
2020-12-22 13:40:00,53.83,53.89,53.81,53.87,10051.0,47.6706,47.7237,47.6529,47.706,10051.0
2020-12-22 13:50:00,53.87,53.87,53.81,53.84,9689.0,47.706,47.706,47.6529,47.6794,9689.0
2020-12-22 14:00:00,53.85,53.85,53.72,53.74,8530.0,47.6883,47.6883,47.5732,47.5909,8530.0
2020-12-22 14:10:00,53.76,53.76,53.59,53.6,10676.0,47.6086,47.6086,47.458,47.4669,10676.0
2020-12-22 14:20:00,53.61,53.64,53.58,53.6,10217.0,47.4758,47.5023,47.4492,47.4669,10217.0
2020-12-22 14:30:00,53.62,53.65,53.6,53.62,11693.0,47.4846,47.5112,47.4669,47.4846,11693.0
2020-12-22 14:40:00,53.62,53.74,53.59,53.73,16456.0,47.4846,47.5909,47.458,47.582,16456.0
2020-12-22 14:50:00,53.74,53.79,53.73,53.76,9135.0,47.5909,47.6352,47.582,47.6086,9135.0
2020-12-22 15:00:00,53.75,53.83,53.74,53.79,6860.0,47.5997,47.6706,47.5909,47.6352,6860.0
2020-12-22 15:10:00,53.79,53.83,53.65,53.67,13700.0,47.6352,47.6706,47.5112,47.5289,13700.0
2020-12-22 15:20:00,53.65,53.69,53.62,53.66,11597.0,47.5112,47.5466,47.4846,47.52,11597.0
2020-12-22 15:30:00,53.68,53.75,53.68,53.71,21377.0,47.5377,47.5997,47.5377,47.5643,21377.0
2020-12-22 15:40:00,53.7,53.72,53.6,53.6,39419.0,47.5555,47.5732,47.4669,47.4669,39419.0
2020-12-22 15:50:00,53.6,53.71,53.55,53.63,104254.0,47.4669,47.5643,47.4226,47.4935,104254.0
2020-12-23 09:30:00,53.8,54.29,53.77,54.13,28856.0,47.644,48.0779,47.6174,47.9363,28856.0
2020-12-23 09:40:00,54.13,54.13,53.92,53.93,18911.0,47.9363,47.9363,47.7503,47.7591,18911.0
2020-12-23 09:50:00,54.0,54.1,53.85,53.94,13565.0,47.8211,47.9097,47.6883,47.768,13565.0
2020-12-23 10:00:00,53.91,53.99,53.75,53.79,15497.0,47.7414,47.8123,47.5997,47.6352,15497.0
2020-12-23 10:10:00,53.81,53.82,53.67,53.75,24184.0,47.6529,47.6617,47.5289,47.5997,24184.0
2020-12-23 10:20:00,53.77,53.77,53.64,53.72,11222.0,47.6174,47.6174,47.5023,47.5732,11222.0
2020-12-23 10:30:00,53.78,53.89,53.75,53.84,11891.0,47.6263,47.7237,47.5997,47.6794,11891.0
2020-12-23 10:40:00,53.82,53.82,53.73,53.8,11294.0,47.6617,47.6617,47.582,47.644,11294.0
2020-12-23 10:50:00,53.8,53.8,53.72,53.76,17951.0,47.644,47.644,47.5732,47.6086,17951.0
2020-12-23 11:00:00,53.76,53.89,53.72,53.87,10041.0,47.6086,47.7237,47.5732,47.706,10041.0
2020-12-23 11:10:00,53.88,53.98,53.84,53.87,13918.0,47.7149,47.8034,47.6794,47.706,13918.0
2020-12-23 11:20:00,53.86,53.9,53.76,53.78,10009.0,47.6971,47.7326,47.6086,47.6263,10009.0
2020-12-23 11:30:00,53.79,53.87,53.78,53.87,11657.0,47.6352,47.706,47.6263,47.706,11657.0
2020-12-23 11:40:00,53.85,53.93,53.83,53.89,8925.0,47.6883,47.7591,47.6706,47.7237,8925.0
2020-12-23 11:50:00,53.91,53.93,53.78,53.78,10181.0,47.7414,47.7591,47.6263,47.6263,10181.0
2020-12-23 12:00:00,53.81,53.86,53.76,53.8,18649.0,47.6529,47.6971,47.6086,47.644,18649.0
2020-12-23 12:10:00,53.8,53.87,53.79,53.86,14138.0,47.644,47.706,47.6352,47.6971,14138.0
2020-12-23 12:20:00,53.86,53.9,53.82,53.82,11276.0,47.6971,47.7326,47.6617,47.6617,11276.0
2020-12-23 12:30:00,53.83,53.95,53.82,53.92,33754.0,47.6706,47.7768,47.6617,47.7503,33754.0
2020-12-23 12:40:00,53.92,54.04,53.9,54.01,12937.0,47.7503,47.8565,47.7326,47.83,12937.0
2020-12-23 12:50:00,54.04,54.15,53.95,54.13,7638.0,47.8565,47.954,47.7768,47.9363,7638.0
2020-12-23 13:00:00,54.11,54.14,54.07,54.08,8488.0,47.9185,47.9451,47.8831,47.892,8488.0
2020-12-23 13:10:00,54.11,54.22,54.1,54.17,13771.0,47.9185,48.016,47.9097,47.9717,13771.0
2020-12-23 13:20:00,54.13,54.16,54.1,54.1,6029.0,47.9363,47.9628,47.9097,47.9097,6029.0
2020-12-23 13:30:00,54.09,54.12,54.07,54.1,7824.0,47.9008,47.9274,47.8831,47.9097,7824.0
2020-12-23 13:40:00,54.12,54.14,54.06,54.09,6236.0,47.9274,47.9451,47.8743,47.9008,6236.0
2020-12-23 13:50:00,54.07,54.08,54.01,54.03,5299.0,47.8831,47.892,47.83,47.8477,5299.0
2020-12-23 14:00:00,54.01,54.08,54.0,54.0,8195.0,47.83,47.892,47.8211,47.8211,8195.0
2020-12-23 14:10:00,54.0,54.07,53.98,54.04,15831.0,47.8211,47.8831,47.8034,47.8565,15831.0
2020-12-23 14:20:00,54.04,54.06,54.0,54.02,10987.0,47.8565,47.8743,47.8211,47.8388,10987.0
2020-12-23 14:30:00,54.02,54.08,54.02,54.06,8459.0,47.8388,47.892,47.8388,47.8743,8459.0
2020-12-23 14:40:00,54.06,54.11,54.02,54.06,6906.0,47.8743,47.9185,47.8388,47.8743,6906.0
2020-12-23 14:50:00,54.07,54.07,54.0,54.07,8903.0,47.8831,47.8831,47.8211,47.8831,8903.0
2020-12-23 15:00:00,54.05,54.09,54.03,54.08,12482.0,47.8654,47.9008,47.8477,47.892,12482.0
2020-12-23 15:10:00,54.08,54.15,54.07,54.14,12814.0,47.892,47.954,47.8831,47.9451,12814.0
2020-12-23 15:20:00,54.12,54.13,54.08,54.09,8015.0,47.9274,47.9363,47.892,47.9008,8015.0
2020-12-23 15:30:00,54.1,54.15,54.08,54.12,16842.0,47.9097,47.954,47.892,47.9274,16842.0
2020-12-23 15:40:00,54.11,54.11,54.02,54.06,24645.0,47.9185,47.9185,47.8388,47.8743,24645.0
2020-12-23 15:50:00,54.05,54.05,53.83,53.85,83859.0,47.8654,47.8654,47.6706,47.6883,83859.0
2020-12-24 09:30:00,53.93,54.07,53.61,53.61,14243.0,47.7591,47.8831,47.4758,47.4758,14243.0
2020-12-24 09:40:00,53.66,53.75,53.51,53.57,15134.0,47.52,47.5997,47.3872,47.4403,15134.0
2020-12-24 09:50:00,53.56,53.74,53.52,53.69,7097.0,47.4315,47.5909,47.3961,47.5466,7097.0
2020-12-24 10:00:00,53.62,53.62,53.45,53.45,6475.0,47.4846,47.4846,47.3341,47.3341,6475.0
2020-12-24 10:10:00,53.48,53.6,53.41,53.44,12659.0,47.3606,47.4669,47.2986,47.3252,12659.0
2020-12-24 10:20:00,53.44,53.51,53.42,53.51,11377.0,47.3252,47.3872,47.3075,47.3872,11377.0
2020-12-24 10:30:00,53.5,53.52,53.4,53.4,9004.0,47.3783,47.3961,47.2898,47.2898,9004.0
2020-12-24 10:40:00,53.4,53.49,53.38,53.49,8194.0,47.2898,47.3695,47.2721,47.3695,8194.0
2020-12-24 10:50:00,53.48,53.52,53.45,53.5,6054.0,47.3606,47.3961,47.3341,47.3783,6054.0
2020-12-24 11:00:00,53.49,53.59,53.47,53.58,7542.0,47.3695,47.458,47.3518,47.4492,7542.0
2020-12-24 11:10:00,53.61,53.61,53.48,53.5,7484.0,47.4758,47.4758,47.3606,47.3783,7484.0
2020-12-24 11:20:00,53.5,53.51,53.42,53.45,12294.0,47.3783,47.3872,47.3075,47.3341,12294.0
2020-12-24 11:30:00,53.43,53.44,53.37,53.41,8981.0,47.3163,47.3252,47.2632,47.2986,8981.0
2020-12-24 11:40:00,53.41,53.42,53.34,53.41,8238.0,47.2986,47.3075,47.2366,47.2986,8238.0
2020-12-24 11:50:00,53.41,53.44,53.39,53.43,3308.0,47.2986,47.3252,47.2809,47.3163,3308.0
2020-12-24 12:00:00,53.41,53.42,53.31,53.38,9353.0,47.2986,47.3075,47.2101,47.2721,9353.0
2020-12-24 12:10:00,53.39,53.47,53.37,53.47,4396.0,47.2809,47.3518,47.2632,47.3518,4396.0
2020-12-24 12:20:00,53.45,53.52,53.43,53.52,7982.0,47.3341,47.3961,47.3163,47.3961,7982.0
2020-12-24 12:30:00,53.51,53.57,53.51,53.54,6875.0,47.3872,47.4403,47.3872,47.4138,6875.0
2020-12-24 12:40:00,53.54,53.73,53.52,53.71,10924.0,47.4138,47.582,47.3961,47.5643,10924.0
2020-12-24 12:50:00,53.72,53.85,53.68,53.82,30485.0,47.5732,47.6883,47.5377,47.6617,30485.0
2020-12-28 09:30:00,54.09,54.19,53.59,53.69,50360.0,47.9008,47.9894,47.458,47.5466,50360.0
2020-12-28 09:40:00,53.74,53.88,53.57,53.87,21128.0,47.5909,47.7149,47.4403,47.706,21128.0
2020-12-28 09:50:00,53.84,53.96,53.8,53.83,10704.0,47.6794,47.7857,47.644,47.6706,10704.0
2020-12-28 10:00:00,53.87,54.18,53.79,54.17,22780.0,47.706,47.9805,47.6352,47.9717,22780.0
2020-12-28 10:10:00,54.14,54.35,54.06,54.26,18198.0,47.9451,48.1311,47.8743,48.0514,18198.0
2020-12-28 10:20:00,54.3,54.43,54.26,54.29,13170.0,48.0868,48.2019,48.0514,48.0779,13170.0
2020-12-28 10:30:00,54.26,54.33,54.19,54.19,12606.0,48.0514,48.1134,47.9894,47.9894,12606.0
2020-12-28 10:40:00,54.21,54.23,54.05,54.11,10052.0,48.0071,48.0248,47.8654,47.9185,10052.0
2020-12-28 10:50:00,54.12,54.12,53.77,53.8,16614.0,47.9274,47.9274,47.6174,47.644,16614.0
2020-12-28 11:00:00,53.79,53.84,53.75,53.79,18094.0,47.6352,47.6794,47.5997,47.6352,18094.0
2020-12-28 11:10:00,53.81,53.82,53.67,53.76,10733.0,47.6529,47.6617,47.5289,47.6086,10733.0
2020-12-28 11:20:00,53.75,53.75,53.59,53.66,9817.0,47.5997,47.5997,47.458,47.52,9817.0
2020-12-28 11:30:00,53.67,53.67,53.58,53.63,7260.0,47.5289,47.5289,47.4492,47.4935,7260.0
2020-12-28 11:40:00,53.63,53.74,53.62,53.65,10911.0,47.4935,47.5909,47.4846,47.5112,10911.0
2020-12-28 11:50:00,53.66,53.66,53.55,53.63,7742.0,47.52,47.52,47.4226,47.4935,7742.0
2020-12-28 12:00:00,53.65,53.74,53.65,53.69,7363.0,47.5112,47.5909,47.5112,47.5466,7363.0
2020-12-28 12:10:00,53.67,53.79,53.66,53.68,12458.0,47.5289,47.6352,47.52,47.5377,12458.0
2020-12-28 12:20:00,53.71,53.71,53.62,53.69,30350.0,47.5643,47.5643,47.4846,47.5466,30350.0
2020-12-28 12:30:00,53.68,53.73,53.57,53.59,13099.0,47.5377,47.582,47.4403,47.458,13099.0
2020-12-28 12:40:00,53.57,53.6,53.53,53.54,9346.0,47.4403,47.4669,47.4049,47.4138,9346.0
2020-12-28 12:50:00,53.53,53.56,53.44,53.44,17752.0,47.4049,47.4315,47.3252,47.3252,17752.0
2020-12-28 13:00:00,53.44,53.48,53.41,53.42,12076.0,47.3252,47.3606,47.2986,47.3075,12076.0
2020-12-28 13:10:00,53.44,53.46,53.33,53.36,13893.0,47.3252,47.3429,47.2278,47.2544,13893.0
2020-12-28 13:20:00,53.34,53.43,53.33,53.41,4550.0,47.2366,47.3163,47.2278,47.2986,4550.0
2020-12-28 13:30:00,53.41,53.44,53.31,53.37,17082.0,47.2986,47.3252,47.2101,47.2632,17082.0
2020-12-28 13:40:00,53.35,53.6,53.35,53.57,19909.0,47.2455,47.4669,47.2455,47.4403,19909.0
2020-12-28 13:50:00,53.57,53.58,53.45,53.49,8469.0,47.4403,47.4492,47.3341,47.3695,8469.0
2020-12-28 14:00:00,53.49,53.61,53.48,53.61,23707.0,47.3695,47.4758,47.3606,47.4758,23707.0
2020-12-28 14:10:00,53.61,53.61,53.48,53.52,12058.0,47.4758,47.4758,47.3606,47.3961,12058.0
2020-12-28 14:20:00,53.52,53.53,53.44,53.5,18620.0,47.3961,47.4049,47.3252,47.3783,18620.0
2020-12-28 14:30:00,53.48,53.52,53.43,53.52,7376.0,47.3606,47.3961,47.3163,47.3961,7376.0
2020-12-28 14:40:00,53.52,53.65,53.52,53.6,16398.0,47.3961,47.5112,47.3961,47.4669,16398.0
2020-12-28 14:50:00,53.6,53.63,53.59,53.6,14342.0,47.4669,47.4935,47.458,47.4669,14342.0
2020-12-28 15:00:00,53.59,53.72,53.59,53.71,23746.0,47.458,47.5732,47.458,47.5643,23746.0
2020-12-28 15:10:00,53.7,53.72,53.63,53.64,18160.0,47.5555,47.5732,47.4935,47.5023,18160.0
2020-12-28 15:20:00,53.64,53.82,53.64,53.77,21656.0,47.5023,47.6617,47.5023,47.6174,21656.0
2020-12-28 15:30:00,53.77,53.8,53.62,53.68,19903.0,47.6174,47.644,47.4846,47.5377,19903.0
2020-12-28 15:40:00,53.68,53.76,53.66,53.7,26513.0,47.5377,47.6086,47.52,47.5555,26513.0
2020-12-28 15:50:00,53.71,53.72,53.62,53.66,63635.0,47.5643,47.5732,47.4846,47.52,63635.0
2020-12-29 09:30:00,53.88,54.01,53.7,53.75,26626.0,47.7149,47.83,47.5555,47.5997,26626.0
2020-12-29 09:40:00,53.77,54.0,53.66,53.96,17273.0,47.6174,47.8211,47.52,47.7857,17273.0
2020-12-29 09:50:00,53.98,54.09,53.67,53.67,13154.0,47.8034,47.9008,47.5289,47.5289,13154.0
2020-12-29 10:00:00,53.69,53.99,53.67,53.86,21766.0,47.5466,47.8123,47.5289,47.6971,21766.0
2020-12-29 10:10:00,53.81,53.81,53.61,53.7,17030.0,47.6529,47.6529,47.4758,47.5555,17030.0
2020-12-29 10:20:00,53.71,53.71,53.53,53.54,16659.0,47.5643,47.5643,47.4049,47.4138,16659.0
2020-12-29 10:30:00,53.54,53.54,53.33,53.36,21005.0,47.4138,47.4138,47.2278,47.2544,21005.0
2020-12-29 10:40:00,53.33,53.38,53.25,53.28,13845.0,47.2278,47.2721,47.1569,47.1835,13845.0
2020-12-29 10:50:00,53.3,53.34,53.24,53.33,7755.0,47.2012,47.2366,47.1481,47.2278,7755.0
2020-12-29 11:00:00,53.32,53.32,53.19,53.3,11191.0,47.2189,47.2189,47.1038,47.2012,11191.0
2020-12-29 11:10:00,53.31,53.5,53.18,53.5,53059.0,47.2101,47.3783,47.095,47.3783,53059.0
2020-12-29 11:20:00,53.48,53.6,53.47,53.53,17044.0,47.3606,47.4669,47.3518,47.4049,17044.0
2020-12-29 11:30:00,53.54,53.62,53.43,53.6,27857.0,47.4138,47.4846,47.3163,47.4669,27857.0
2020-12-29 11:40:00,53.59,53.59,53.49,53.49,6052.0,47.458,47.458,47.3695,47.3695,6052.0
2020-12-29 11:50:00,53.54,53.62,53.45,53.48,11234.0,47.4138,47.4846,47.3341,47.3606,11234.0
2020-12-29 12:00:00,53.46,53.53,53.44,53.5,9197.0,47.3429,47.4049,47.3252,47.3783,9197.0
2020-12-29 12:10:00,53.52,53.52,53.4,53.51,11347.0,47.3961,47.3961,47.2898,47.3872,11347.0
2020-12-29 12:20:00,53.48,53.51,53.39,53.46,6877.0,47.3606,47.3872,47.2809,47.3429,6877.0
2020-12-29 12:30:00,53.42,53.42,53.25,53.25,6902.0,47.3075,47.3075,47.1569,47.1569,6902.0
2020-12-29 12:40:00,53.26,53.37,53.25,53.26,11478.0,47.1658,47.2632,47.1569,47.1658,11478.0
2020-12-29 12:50:00,53.26,53.27,53.17,53.2,11456.0,47.1658,47.1747,47.0861,47.1127,11456.0
2020-12-29 13:00:00,53.2,53.21,53.14,53.17,13352.0,47.1127,47.1215,47.0595,47.0861,13352.0
2020-12-29 13:10:00,53.18,53.28,53.14,53.26,11100.0,47.095,47.1835,47.0595,47.1658,11100.0
2020-12-29 13:20:00,53.25,53.39,53.25,53.39,10048.0,47.1569,47.2809,47.1569,47.2809,10048.0
2020-12-29 13:30:00,53.42,53.42,53.32,53.4,8995.0,47.3075,47.3075,47.2189,47.2898,8995.0
2020-12-29 13:40:00,53.41,53.43,53.34,53.37,14446.0,47.2986,47.3163,47.2366,47.2632,14446.0
2020-12-29 13:50:00,53.41,53.41,53.34,53.35,4890.0,47.2986,47.2986,47.2366,47.2455,4890.0
2020-12-29 14:00:00,53.35,53.39,53.29,53.36,16632.0,47.2455,47.2809,47.1924,47.2544,16632.0
2020-12-29 14:10:00,53.34,53.4,53.31,53.36,11278.0,47.2366,47.2898,47.2101,47.2544,11278.0
2020-12-29 14:20:00,53.36,53.46,53.34,53.46,12793.0,47.2544,47.3429,47.2366,47.3429,12793.0
2020-12-29 14:30:00,53.45,53.46,53.38,53.4,5530.0,47.3341,47.3429,47.2721,47.2898,5530.0
2020-12-29 14:40:00,53.39,53.47,53.39,53.42,10319.0,47.2809,47.3518,47.2809,47.3075,10319.0
2020-12-29 14:50:00,53.44,53.53,53.43,53.44,9997.0,47.3252,47.4049,47.3163,47.3252,9997.0
2020-12-29 15:00:00,53.44,53.48,53.41,53.43,8000.0,47.3252,47.3606,47.2986,47.3163,8000.0
2020-12-29 15:10:00,53.45,53.56,53.45,53.53,12499.0,47.3341,47.4315,47.3341,47.4049,12499.0
2020-12-29 15:20:00,53.53,53.6,53.52,53.58,10060.0,47.4049,47.4669,47.3961,47.4492,10060.0
2020-12-29 15:30:00,53.58,53.62,53.55,53.56,15102.0,47.4492,47.4846,47.4226,47.4315,15102.0
2020-12-29 15:40:00,53.56,53.64,53.54,53.55,29836.0,47.4315,47.5023,47.4138,47.4226,29836.0
2020-12-29 15:50:00,53.55,53.59,53.47,53.5,66089.0,47.4226,47.458,47.3518,47.3783,66089.0
2020-12-30 09:30:00,53.57,53.57,53.34,53.39,27870.0,47.4403,47.4403,47.2366,47.2809,27870.0
2020-12-30 09:40:00,53.4,53.48,53.26,53.32,19060.0,47.2898,47.3606,47.1658,47.2189,19060.0
2020-12-30 09:50:00,53.34,53.46,53.32,53.46,9299.0,47.2366,47.3429,47.2189,47.3429,9299.0
2020-12-30 10:00:00,53.45,53.68,53.45,53.61,34665.0,47.3341,47.5377,47.3341,47.4758,34665.0
2020-12-30 10:10:00,53.59,53.67,53.53,53.61,11201.0,47.458,47.5289,47.4049,47.4758,11201.0
2020-12-30 10:20:00,53.58,53.73,53.57,53.71,13923.0,47.4492,47.582,47.4403,47.5643,13923.0
2020-12-30 10:30:00,53.71,53.84,53.64,53.66,15613.0,47.5643,47.6794,47.5023,47.52,15613.0
2020-12-30 10:40:00,53.64,53.64,53.52,53.59,10956.0,47.5023,47.5023,47.3961,47.458,10956.0
2020-12-30 10:50:00,53.57,53.57,53.42,53.5,8272.0,47.4403,47.4403,47.3075,47.3783,8272.0
2020-12-30 11:00:00,53.49,53.55,53.49,53.54,5818.0,47.3695,47.4226,47.3695,47.4138,5818.0
2020-12-30 11:10:00,53.53,53.55,53.43,53.46,14347.0,47.4049,47.4226,47.3163,47.3429,14347.0
2020-12-30 11:20:00,53.45,53.59,53.44,53.48,47980.0,47.3341,47.458,47.3252,47.3606,47980.0
2020-12-30 11:30:00,53.47,53.51,53.41,53.43,6683.0,47.3518,47.3872,47.2986,47.3163,6683.0
2020-12-30 11:40:00,53.42,53.49,53.42,53.47,11763.0,47.3075,47.3695,47.3075,47.3518,11763.0
2020-12-30 11:50:00,53.47,53.52,53.42,53.42,8617.0,47.3518,47.3961,47.3075,47.3075,8617.0
2020-12-30 12:00:00,53.44,53.53,53.42,53.52,17607.0,47.3252,47.4049,47.3075,47.3961,17607.0
2020-12-30 12:10:00,53.51,53.56,53.49,53.53,36165.0,47.3872,47.4315,47.3695,47.4049,36165.0
2020-12-30 12:20:00,53.53,53.58,53.5,53.58,10444.0,47.4049,47.4492,47.3783,47.4492,10444.0
2020-12-30 12:30:00,53.58,53.62,53.5,53.5,13777.0,47.4492,47.4846,47.3783,47.3783,13777.0
2020-12-30 12:40:00,53.5,53.51,53.36,53.37,13048.0,47.3783,47.3872,47.2544,47.2632,13048.0
2020-12-30 12:50:00,53.37,53.39,53.34,53.38,14576.0,47.2632,47.2809,47.2366,47.2721,14576.0
2020-12-30 13:00:00,53.38,53.43,53.37,53.43,10803.0,47.2721,47.3163,47.2632,47.3163,10803.0
2020-12-30 13:10:00,53.42,53.46,53.38,53.4,8796.0,47.3075,47.3429,47.2721,47.2898,8796.0
2020-12-30 13:20:00,53.41,53.41,53.36,53.4,12660.0,47.2986,47.2986,47.2544,47.2898,12660.0
2020-12-30 13:30:00,53.4,53.45,53.33,53.34,15063.0,47.2898,47.3341,47.2278,47.2366,15063.0
2020-12-30 13:40:00,53.35,53.48,53.34,53.47,10933.0,47.2455,47.3606,47.2366,47.3518,10933.0
2020-12-30 13:50:00,53.48,53.48,53.38,53.41,14856.0,47.3606,47.3606,47.2721,47.2986,14856.0
2020-12-30 14:00:00,53.4,53.43,53.36,53.38,12971.0,47.2898,47.3163,47.2544,47.2721,12971.0
2020-12-30 14:10:00,53.39,53.39,53.23,53.23,19493.0,47.2809,47.2809,47.1392,47.1392,19493.0
2020-12-30 14:20:00,53.23,53.24,53.15,53.21,15374.0,47.1392,47.1481,47.0684,47.1215,15374.0
2020-12-30 14:30:00,53.2,53.25,53.17,53.19,13813.0,47.1127,47.1569,47.0861,47.1038,13813.0
2020-12-30 14:40:00,53.19,53.24,53.18,53.22,12469.0,47.1038,47.1481,47.095,47.1304,12469.0
2020-12-30 14:50:00,53.23,53.24,53.12,53.16,11071.0,47.1392,47.1481,47.0418,47.0772,11071.0
2020-12-30 15:00:00,53.16,53.22,53.13,53.22,11276.0,47.0772,47.1304,47.0507,47.1304,11276.0
2020-12-30 15:10:00,53.23,53.27,53.18,53.21,14771.0,47.1392,47.1747,47.095,47.1215,14771.0
2020-12-30 15:20:00,53.24,53.28,53.21,53.28,10725.0,47.1481,47.1835,47.1215,47.1835,10725.0
2020-12-30 15:30:00,53.28,53.35,53.22,53.31,27864.0,47.1835,47.2455,47.1304,47.2101,27864.0
2020-12-30 15:40:00,53.32,53.44,53.32,53.37,31382.0,47.2189,47.3252,47.2189,47.2632,31382.0
2020-12-30 15:50:00,53.4,53.51,53.38,53.49,125477.0,47.2898,47.3872,47.2721,47.3695,125477.0
2020-12-31 09:30:00,52.95,53.0,52.78,52.82,51459.0,47.3167,47.3614,47.1648,47.2005,51459.0
2020-12-31 09:40:00,52.8,52.93,52.75,52.84,26368.0,47.1826,47.2988,47.138,47.2184,26368.0
2020-12-31 09:50:00,52.86,52.87,52.73,52.83,18746.0,47.2362,47.2452,47.1201,47.2094,18746.0
2020-12-31 10:00:00,52.86,52.99,52.83,52.97,11150.0,47.2362,47.3524,47.2094,47.3345,11150.0
2020-12-31 10:10:00,52.97,53.08,52.89,53.08,9803.0,47.3345,47.4328,47.2631,47.4328,9803.0
2020-12-31 10:20:00,53.08,53.08,52.89,52.89,16717.0,47.4328,47.4328,47.2631,47.2631,16717.0
2020-12-31 10:30:00,52.88,52.96,52.86,52.89,7305.0,47.2541,47.3256,47.2362,47.2631,7305.0
2020-12-31 10:40:00,52.88,52.91,52.81,52.81,35339.0,47.2541,47.2809,47.1916,47.1916,35339.0
2020-12-31 10:50:00,52.81,52.81,52.64,52.68,16823.0,47.1916,47.1916,47.0397,47.0754,16823.0
2020-12-31 11:00:00,52.69,52.71,52.65,52.71,11626.0,47.0843,47.1022,47.0486,47.1022,11626.0
2020-12-31 11:10:00,52.7,52.75,52.65,52.7,11620.0,47.0933,47.138,47.0486,47.0933,11620.0
2020-12-31 11:20:00,52.73,52.84,52.73,52.82,8209.0,47.1201,47.2184,47.1201,47.2005,8209.0
2020-12-31 11:30:00,52.77,52.83,52.76,52.79,5718.0,47.1558,47.2094,47.1469,47.1737,5718.0
2020-12-31 11:40:00,52.8,52.87,52.76,52.87,10133.0,47.1826,47.2452,47.1469,47.2452,10133.0
2020-12-31 11:50:00,52.86,52.92,52.85,52.89,8556.0,47.2362,47.2899,47.2273,47.2631,8556.0
2020-12-31 12:00:00,52.92,52.96,52.91,52.96,10134.0,47.2899,47.3256,47.2809,47.3256,10134.0
2020-12-31 12:10:00,52.96,53.02,52.96,52.99,33869.0,47.3256,47.3792,47.3256,47.3524,33869.0
2020-12-31 12:20:00,52.99,52.99,52.81,52.83,8933.0,47.3524,47.3524,47.1916,47.2094,8933.0
2020-12-31 12:30:00,52.82,52.85,52.77,52.84,9138.0,47.2005,47.2273,47.1558,47.2184,9138.0
2020-12-31 12:40:00,52.84,52.86,52.78,52.84,10247.0,47.2184,47.2362,47.1648,47.2184,10247.0
2020-12-31 12:50:00,52.85,52.89,52.83,52.89,9583.0,47.2273,47.2631,47.2094,47.2631,9583.0
2020-12-31 13:00:00,52.89,52.93,52.82,52.82,4551.0,47.2631,47.2988,47.2005,47.2005,4551.0
2020-12-31 13:10:00,52.83,52.86,52.8,52.81,9835.0,47.2094,47.2362,47.1826,47.1916,9835.0
2020-12-31 13:20:00,52.82,52.88,52.81,52.83,8664.0,47.2005,47.2541,47.1916,47.2094,8664.0
2020-12-31 13:30:00,52.84,52.85,52.81,52.85,6620.0,47.2184,47.2273,47.1916,47.2273,6620.0
2020-12-31 13:40:00,52.83,52.85,52.81,52.83,12559.0,47.2094,47.2273,47.1916,47.2094,12559.0
2020-12-31 13:50:00,52.83,52.85,52.77,52.85,25468.0,47.2094,47.2273,47.1558,47.2273,25468.0
2020-12-31 14:00:00,52.85,52.96,52.85,52.95,4998.0,47.2273,47.3256,47.2273,47.3167,4998.0
2020-12-31 14:10:00,52.96,53.13,52.93,53.09,25534.0,47.3256,47.4775,47.2988,47.4418,25534.0
2020-12-31 14:20:00,53.13,53.13,52.94,53.1,16039.0,47.4775,47.4775,47.3077,47.4507,16039.0
2020-12-31 14:30:00,53.1,53.21,53.09,53.19,17468.0,47.4507,47.549,47.4418,47.5311,17468.0
2020-12-31 14:40:00,53.19,53.22,53.09,53.12,7866.0,47.5311,47.5579,47.4418,47.4686,7866.0
2020-12-31 14:50:00,53.13,53.17,53.07,53.08,18147.0,47.4775,47.5133,47.4239,47.4328,18147.0
2020-12-31 15:00:00,53.09,53.21,53.07,53.21,18332.0,47.4418,47.549,47.4239,47.549,18332.0
2020-12-31 15:10:00,53.19,53.35,53.16,53.31,26760.0,47.5311,47.6741,47.5043,47.6384,26760.0
2020-12-31 15:20:00,53.31,53.39,53.27,53.38,20205.0,47.6384,47.7099,47.6026,47.7009,20205.0
2020-12-31 15:30:00,53.38,53.53,53.34,53.5,23982.0,47.7009,47.835,47.6652,47.8082,23982.0
2020-12-31 15:40:00,53.48,53.56,53.38,53.5,54602.0,47.7903,47.8618,47.7009,47.8082,54602.0
2020-12-31 15:50:00,53.56,53.63,53.47,53.54,116077.0,47.8618,47.9243,47.7813,47.8439,116077.0
2021-01-04 09:30:00,53.88,54.04,53.23,53.23,72035.0,48.1477,48.2907,47.5669,47.5669,72035.0
2021-01-04 09:40:00,53.22,53.37,53.03,53.15,32697.0,47.5579,47.692,47.3882,47.4954,32697.0
2021-01-04 09:50:00,53.15,53.15,52.81,53.0,27302.0,47.4954,47.4954,47.1916,47.3614,27302.0
2021-01-04 10:00:00,52.99,53.13,52.91,52.92,27003.0,47.3524,47.4775,47.2809,47.2899,27003.0
2021-01-04 10:10:00,52.92,52.95,52.67,52.73,30442.0,47.2899,47.3167,47.0665,47.1201,30442.0
2021-01-04 10:20:00,52.73,52.76,52.54,52.63,26532.0,47.1201,47.1469,46.9503,47.0307,26532.0
2021-01-04 10:30:00,52.63,52.64,52.47,52.52,23041.0,47.0307,47.0397,46.8877,46.9324,23041.0
2021-01-04 10:40:00,52.5,52.57,52.39,52.52,20514.0,46.9145,46.9771,46.8163,46.9324,20514.0
2021-01-04 10:50:00,52.52,52.56,52.22,52.41,38165.0,46.9324,46.9682,46.6643,46.8341,38165.0
2021-01-04 11:00:00,52.4,52.47,52.16,52.16,21078.0,46.8252,46.8877,46.6107,46.6107,21078.0
2021-01-04 11:10:00,52.11,52.47,52.11,52.46,25630.0,46.566,46.8877,46.566,46.8788,25630.0
2021-01-04 11:20:00,52.43,52.43,52.3,52.36,18331.0,46.852,46.852,46.7358,46.7894,18331.0
2021-01-04 11:30:00,52.33,52.4,52.2,52.27,18986.0,46.7626,46.8252,46.6465,46.709,18986.0
2021-01-04 11:40:00,52.25,52.34,52.23,52.26,20676.0,46.6911,46.7716,46.6733,46.7001,20676.0
2021-01-04 11:50:00,52.26,52.39,52.2,52.31,141881.0,46.7001,46.8163,46.6465,46.7448,141881.0
2021-01-04 12:00:00,52.31,52.55,52.24,52.45,25577.0,46.7448,46.9592,46.6822,46.8699,25577.0
2021-01-04 12:10:00,52.46,52.46,52.28,52.34,26632.0,46.8788,46.8788,46.718,46.7716,26632.0
2021-01-04 12:20:00,52.31,52.62,52.27,52.59,32303.0,46.7448,47.0218,46.709,46.995,32303.0
2021-01-04 12:30:00,52.57,52.57,52.37,52.37,23476.0,46.9771,46.9771,46.7984,46.7984,23476.0
2021-01-04 12:40:00,52.35,52.35,52.22,52.26,27402.0,46.7805,46.7805,46.6643,46.7001,27402.0
2021-01-04 12:50:00,52.23,52.29,52.17,52.26,34065.0,46.6733,46.7269,46.6197,46.7001,34065.0
2021-01-04 13:00:00,52.24,52.67,52.24,52.62,59779.0,46.6822,47.0665,46.6822,47.0218,59779.0
2021-01-04 13:10:00,52.63,52.78,52.62,52.78,15542.0,47.0307,47.1648,47.0218,47.1648,15542.0
2021-01-04 13:20:00,52.8,52.86,52.72,52.73,13167.0,47.1826,47.2362,47.1111,47.1201,13167.0
2021-01-04 13:30:00,52.7,52.71,52.62,52.68,14774.0,47.0933,47.1022,47.0218,47.0754,14774.0
2021-01-04 13:40:00,52.7,52.73,52.55,52.57,21033.0,47.0933,47.1201,46.9592,46.9771,21033.0
2021-01-04 13:50:00,52.55,52.75,52.53,52.71,16688.0,46.9592,47.138,46.9414,47.1022,16688.0
2021-01-04 14:00:00,52.74,52.79,52.52,52.52,15827.0,47.129,47.1737,46.9324,46.9324,15827.0
2021-01-04 14:10:00,52.53,52.58,52.49,52.5,16181.0,46.9414,46.986,46.9056,46.9145,16181.0
2021-01-04 14:20:00,52.48,52.61,52.48,52.59,14976.0,46.8967,47.0128,46.8967,46.995,14976.0
2021-01-04 14:30:00,52.58,52.59,52.36,52.42,25790.0,46.986,46.995,46.7894,46.8431,25790.0
2021-01-04 14:40:00,52.44,52.54,52.43,52.47,19196.0,46.8609,46.9503,46.852,46.8877,19196.0
2021-01-04 14:50:00,52.44,52.74,52.41,52.72,16608.0,46.8609,47.129,46.8341,47.1111,16608.0
2021-01-04 15:00:00,52.74,52.75,52.55,52.67,22411.0,47.129,47.138,46.9592,47.0665,22411.0
2021-01-04 15:10:00,52.67,52.75,52.6,52.67,20761.0,47.0665,47.138,47.0039,47.0665,20761.0
2021-01-04 15:20:00,52.67,52.74,52.67,52.69,21510.0,47.0665,47.129,47.0665,47.0843,21510.0
2021-01-04 15:30:00,52.69,52.9,52.68,52.86,31222.0,47.0843,47.272,47.0754,47.2362,31222.0
2021-01-04 15:40:00,52.85,52.97,52.81,52.97,45206.0,47.2273,47.3345,47.1916,47.3345,45206.0
2021-01-04 15:50:00,52.95,53.07,52.85,52.93,210922.0,47.3167,47.4239,47.2273,47.2988,210922.0
2021-01-05 09:30:00,53.07,53.14,52.82,53.14,55228.0,47.4239,47.4865,47.2005,47.4865,55228.0
2021-01-05 09:40:00,53.14,53.2,52.87,52.9,20136.0,47.4865,47.5401,47.2452,47.272,20136.0
2021-01-05 09:50:00,52.94,52.97,52.65,52.71,33246.0,47.3077,47.3345,47.0486,47.1022,33246.0
2021-01-05 10:00:00,52.67,52.85,52.51,52.52,28328.0,47.0665,47.2273,46.9235,46.9324,28328.0
2021-01-05 10:10:00,52.52,52.61,52.48,52.54,25698.0,46.9324,47.0128,46.8967,46.9503,25698.0
2021-01-05 10:20:00,52.53,52.61,52.24,52.27,63592.0,46.9414,47.0128,46.6822,46.709,63592.0
2021-01-05 10:30:00,52.3,52.32,52.09,52.11,58267.0,46.7358,46.7537,46.5482,46.566,58267.0
2021-01-05 10:40:00,52.1,52.29,51.93,52.29,39636.0,46.5571,46.7269,46.4052,46.7269,39636.0
2021-01-05 10:50:00,52.29,52.39,52.22,52.22,37776.0,46.7269,46.8163,46.6643,46.6643,37776.0
2021-01-05 11:00:00,52.2,52.49,52.19,52.29,25902.0,46.6465,46.9056,46.6375,46.7269,25902.0
2021-01-05 11:10:00,52.31,52.34,52.15,52.33,27735.0,46.7448,46.7716,46.6018,46.7626,27735.0
2021-01-05 11:20:00,52.35,52.57,52.27,52.55,18309.0,46.7805,46.9771,46.709,46.9592,18309.0
2021-01-05 11:30:00,52.53,52.62,52.48,52.58,24575.0,46.9414,47.0218,46.8967,46.986,24575.0
2021-01-05 11:40:00,52.56,52.61,52.45,52.46,17891.0,46.9682,47.0128,46.8699,46.8788,17891.0
2021-01-05 11:50:00,52.47,52.58,52.47,52.55,12206.0,46.8877,46.986,46.8877,46.9592,12206.0
2021-01-05 12:00:00,52.57,52.81,52.54,52.78,13632.0,46.9771,47.1916,46.9503,47.1648,13632.0
2021-01-05 12:10:00,52.79,52.81,52.69,52.78,20549.0,47.1737,47.1916,47.0843,47.1648,20549.0
2021-01-05 12:20:00,52.77,52.84,52.75,52.83,20031.0,47.1558,47.2184,47.138,47.2094,20031.0
2021-01-05 12:30:00,52.83,53.02,52.82,52.98,19839.0,47.2094,47.3792,47.2005,47.3435,19839.0
2021-01-05 12:40:00,52.99,53.01,52.94,52.99,15567.0,47.3524,47.3703,47.3077,47.3524,15567.0
2021-01-05 12:50:00,53.0,53.26,52.99,53.21,19842.0,47.3614,47.5937,47.3524,47.549,19842.0
2021-01-05 13:00:00,53.21,53.28,53.15,53.15,9858.0,47.549,47.6116,47.4954,47.4954,9858.0
2021-01-05 13:10:00,53.11,53.19,53.11,53.17,15448.0,47.4597,47.5311,47.4597,47.5133,15448.0
2021-01-05 13:20:00,53.23,53.24,53.08,53.09,13941.0,47.5669,47.5758,47.4328,47.4418,13941.0
2021-01-05 13:30:00,53.09,53.21,53.07,53.2,23567.0,47.4418,47.549,47.4239,47.5401,23567.0
2021-01-05 13:40:00,53.18,53.34,53.17,53.22,25529.0,47.5222,47.6652,47.5133,47.5579,25529.0
2021-01-05 13:50:00,53.23,53.3,53.21,53.3,7583.0,47.5669,47.6294,47.549,47.6294,7583.0
2021-01-05 14:00:00,53.3,53.52,53.3,53.52,21020.0,47.6294,47.826,47.6294,47.826,21020.0
2021-01-05 14:10:00,53.51,53.61,53.5,53.53,28153.0,47.8171,47.9065,47.8082,47.835,28153.0
2021-01-05 14:20:00,53.54,53.64,53.52,53.62,13558.0,47.8439,47.9333,47.826,47.9154,13558.0
2021-01-05 14:30:00,53.63,53.65,53.51,53.55,14777.0,47.9243,47.9422,47.8171,47.8528,14777.0
2021-01-05 14:40:00,53.55,53.58,53.47,53.47,11884.0,47.8528,47.8796,47.7813,47.7813,11884.0
2021-01-05 14:50:00,53.49,53.5,53.37,53.39,22237.0,47.7992,47.8082,47.692,47.7099,22237.0
2021-01-05 15:00:00,53.41,53.56,53.38,53.5,23767.0,47.7277,47.8618,47.7009,47.8082,23767.0
2021-01-05 15:10:00,53.51,53.53,53.26,53.27,31353.0,47.8171,47.835,47.5937,47.6026,31353.0
2021-01-05 15:20:00,53.28,53.3,53.17,53.23,40790.0,47.6116,47.6294,47.5133,47.5669,40790.0
2021-01-05 15:30:00,53.2,53.33,53.2,53.27,32977.0,47.5401,47.6562,47.5401,47.6026,32977.0
2021-01-05 15:40:00,53.27,53.39,53.15,53.23,52924.0,47.6026,47.7099,47.4954,47.5669,52924.0
2021-01-05 15:50:00,53.21,53.24,53.0,53.13,146362.0,47.549,47.5758,47.3614,47.4775,146362.0
2021-01-06 09:30:00,53.39,54.19,53.21,54.05,81800.0,47.7099,48.4247,47.549,48.2996,81800.0
2021-01-06 09:40:00,54.05,54.57,54.01,54.48,64504.0,48.2996,48.7643,48.2639,48.6839,64504.0
2021-01-06 09:50:00,54.46,54.64,54.41,54.54,63609.0,48.666,48.8269,48.6213,48.7375,63609.0
2021-01-06 10:00:00,54.54,54.65,54.48,54.62,34260.0,48.7375,48.8358,48.6839,48.809,34260.0
2021-01-06 10:10:00,54.64,54.89,54.39,54.75,92833.0,48.8269,49.0503,48.6035,48.9252,92833.0
2021-01-06 10:20:00,54.75,54.86,54.66,54.83,57669.0,48.9252,49.0235,48.8447,48.9967,57669.0
2021-01-06 10:30:00,54.81,54.94,54.72,54.76,32572.0,48.9788,49.095,48.8984,48.9341,32572.0
2021-01-06 10:40:00,54.76,54.95,54.73,54.87,65136.0,48.9341,49.1039,48.9073,49.0324,65136.0
2021-01-06 10:50:00,54.87,55.08,54.82,54.9,56703.0,49.0324,49.2201,48.9877,49.0592,56703.0
2021-01-06 11:00:00,54.9,55.05,54.87,54.94,43102.0,49.0592,49.1933,49.0324,49.095,43102.0
2021-01-06 11:10:00,54.94,54.94,54.66,54.66,25299.0,49.095,49.095,48.8447,48.8447,25299.0
2021-01-06 11:20:00,54.64,54.76,54.57,54.7,25902.0,48.8269,48.9341,48.7643,48.8805,25902.0
2021-01-06 11:30:00,54.68,54.81,54.65,54.72,24664.0,48.8626,48.9788,48.8358,48.8984,24664.0
2021-01-06 11:40:00,54.71,54.73,54.54,54.71,30552.0,48.8894,48.9073,48.7375,48.8894,30552.0
2021-01-06 11:50:00,54.71,54.75,54.58,54.64,25922.0,48.8894,48.9252,48.7733,48.8269,25922.0
2021-01-06 12:00:00,54.65,54.8,54.49,54.51,22729.0,48.8358,48.9699,48.6928,48.7107,22729.0
2021-01-06 12:10:00,54.52,54.62,54.48,54.48,19390.0,48.7196,48.809,48.6839,48.6839,19390.0
2021-01-06 12:20:00,54.48,54.53,54.43,54.52,14605.0,48.6839,48.7286,48.6392,48.7196,14605.0
2021-01-06 12:30:00,54.5,54.68,54.5,54.68,13234.0,48.7018,48.8626,48.7018,48.8626,13234.0
2021-01-06 12:40:00,54.73,54.74,54.6,54.62,17439.0,48.9073,48.9162,48.7911,48.809,17439.0
2021-01-06 12:50:00,54.65,54.76,54.62,54.75,12563.0,48.8358,48.9341,48.809,48.9252,12563.0
2021-01-06 13:00:00,54.74,54.85,54.74,54.77,14965.0,48.9162,49.0145,48.9162,48.943,14965.0
2021-01-06 13:10:00,54.78,54.9,54.72,54.81,13980.0,48.952,49.0592,48.8984,48.9788,13980.0
2021-01-06 13:20:00,54.83,54.99,54.8,54.97,32417.0,48.9967,49.1396,48.9699,49.1218,32417.0
2021-01-06 13:30:00,54.98,55.05,54.85,54.98,32020.0,49.1307,49.1933,49.0145,49.1307,32020.0
2021-01-06 13:40:00,54.98,55.05,54.95,54.99,21395.0,49.1307,49.1933,49.1039,49.1396,21395.0
2021-01-06 13:50:00,55.01,55.01,54.92,54.94,16992.0,49.1575,49.1575,49.0771,49.095,16992.0
2021-01-06 14:00:00,54.95,55.1,54.94,55.08,24078.0,49.1039,49.2379,49.095,49.2201,24078.0
2021-01-06 14:10:00,55.08,55.2,54.72,54.87,33755.0,49.2201,49.3273,48.8984,49.0324,33755.0
2021-01-06 14:20:00,54.89,55.0,54.75,54.87,25731.0,49.0503,49.1486,48.9252,49.0324,25731.0
2021-01-06 14:30:00,54.88,55.08,54.73,54.83,18934.0,49.0413,49.2201,48.9073,48.9967,18934.0
2021-01-06 14:40:00,54.82,55.02,54.6,54.61,36032.0,48.9877,49.1664,48.7911,48.8001,36032.0
2021-01-06 14:50:00,54.62,54.9,54.51,54.88,25978.0,48.809,49.0592,48.7107,49.0413,25978.0
2021-01-06 15:00:00,54.86,54.9,54.7,54.8,33260.0,49.0235,49.0592,48.8805,48.9699,33260.0
2021-01-06 15:10:00,54.8,55.13,54.8,55.07,25475.0,48.9699,49.2647,48.9699,49.2111,25475.0
2021-01-06 15:20:00,55.08,55.16,54.81,55.03,43411.0,49.2201,49.2916,48.9788,49.1754,43411.0
2021-01-06 15:30:00,55.05,55.09,54.85,54.97,56154.0,49.1933,49.229,49.0145,49.1218,56154.0
2021-01-06 15:40:00,54.95,55.09,54.82,55.06,75310.0,49.1039,49.229,48.9877,49.2022,75310.0
2021-01-06 15:50:00,55.03,55.18,54.93,55.07,272757.0,49.1754,49.3094,49.086,49.2111,272757.0
2021-01-07 09:30:00,55.21,55.6,55.06,55.47,62136.0,49.3362,49.6847,49.2022,49.5686,62136.0
2021-01-07 09:40:00,55.48,55.71,55.27,55.54,27055.0,49.5775,49.783,49.3898,49.6311,27055.0
2021-01-07 09:50:00,55.59,55.77,55.31,55.77,32362.0,49.6758,49.8367,49.4256,49.8367,32362.0
2021-01-07 10:00:00,55.73,55.86,55.52,55.65,33159.0,49.8009,49.9171,49.6133,49.7294,33159.0
2021-01-07 10:10:00,55.67,55.87,55.61,55.83,23744.0,49.7473,49.926,49.6937,49.8903,23744.0
2021-01-07 10:20:00,55.82,55.92,55.7,55.82,25500.0,49.8813,49.9707,49.7741,49.8813,25500.0
2021-01-07 10:30:00,55.81,55.92,55.77,55.82,17623.0,49.8724,49.9707,49.8367,49.8813,17623.0
2021-01-07 10:40:00,55.81,55.87,55.72,55.86,18183.0,49.8724,49.926,49.792,49.9171,18183.0
2021-01-07 10:50:00,55.83,55.9,55.73,55.74,22755.0,49.8903,49.9528,49.8009,49.8098,22755.0
2021-01-07 11:00:00,55.74,55.86,55.67,55.67,18747.0,49.8098,49.9171,49.7473,49.7473,18747.0
2021-01-07 11:10:00,55.69,55.7,55.64,55.69,15223.0,49.7652,49.7741,49.7205,49.7652,15223.0
2021-01-07 11:20:00,55.71,55.75,55.56,55.61,16595.0,49.783,49.8188,49.649,49.6937,16595.0
2021-01-07 11:30:00,55.61,55.79,55.61,55.75,25012.0,49.6937,49.8545,49.6937,49.8188,25012.0
2021-01-07 11:40:00,55.76,55.82,55.73,55.76,16311.0,49.8277,49.8813,49.8009,49.8277,16311.0
2021-01-07 11:50:00,55.76,55.95,55.73,55.93,22403.0,49.8277,49.9975,49.8009,49.9796,22403.0
2021-01-07 12:00:00,55.91,55.97,55.69,55.73,61556.0,49.9618,50.0154,49.7652,49.8009,61556.0
2021-01-07 12:10:00,55.72,55.92,55.69,55.76,43048.0,49.792,49.9707,49.7652,49.8277,43048.0
2021-01-07 12:20:00,55.76,55.8,55.68,55.77,14210.0,49.8277,49.8635,49.7562,49.8367,14210.0
2021-01-07 12:30:00,55.8,56.06,55.79,56.05,33464.0,49.8635,50.0958,49.8545,50.0869,33464.0
2021-01-07 12:40:00,56.07,56.11,55.8,55.9,48892.0,50.1047,50.1405,49.8635,49.9528,48892.0
2021-01-07 12:50:00,55.94,56.07,55.91,56.07,16730.0,49.9886,50.1047,49.9618,50.1047,16730.0
2021-01-07 13:00:00,56.07,56.18,56.01,56.01,22978.0,50.1047,50.203,50.0511,50.0511,22978.0
2021-01-07 13:10:00,56.02,56.04,55.84,55.92,10287.0,50.0601,50.0779,49.8992,49.9707,10287.0
2021-01-07 13:20:00,55.96,55.99,55.88,55.97,22849.0,50.0064,50.0332,49.935,50.0154,22849.0
2021-01-07 13:30:00,55.98,56.08,55.97,56.08,13621.0,50.0243,50.1137,50.0154,50.1137,13621.0
2021-01-07 13:40:00,56.08,56.16,56.07,56.16,83428.0,50.1137,50.1852,50.1047,50.1852,83428.0
2021-01-07 13:50:00,56.17,56.22,55.99,56.05,112536.0,50.1941,50.2388,50.0332,50.0869,112536.0
2021-01-07 14:00:00,56.05,56.09,55.91,55.94,183055.0,50.0869,50.1226,49.9618,49.9886,183055.0
2021-01-07 14:10:00,55.93,55.99,55.81,55.84,73032.0,49.9796,50.0332,49.8724,49.8992,73032.0
2021-01-07 14:20:00,55.86,55.86,55.64,55.75,56953.0,49.9171,49.9171,49.7205,49.8188,56953.0
2021-01-07 14:30:00,55.77,55.96,55.77,55.85,61053.0,49.8367,50.0064,49.8367,49.9081,61053.0
2021-01-07 14:40:00,55.84,55.98,55.81,55.82,16982.0,49.8992,50.0243,49.8724,49.8813,16982.0
2021-01-07 14:50:00,55.83,55.94,55.82,55.94,17069.0,49.8903,49.9886,49.8813,49.9886,17069.0
2021-01-07 15:00:00,55.96,55.97,55.78,55.78,13384.0,50.0064,50.0154,49.8456,49.8456,13384.0
2021-01-07 15:10:00,55.8,55.91,55.73,55.85,36298.0,49.8635,49.9618,49.8009,49.9081,36298.0
2021-01-07 15:20:00,55.84,56.09,55.84,56.09,32202.0,49.8992,50.1226,49.8992,50.1226,32202.0
2021-01-07 15:30:00,56.09,56.35,56.07,56.31,74903.0,50.1226,50.3549,50.1047,50.3192,74903.0
2021-01-07 15:40:00,56.3,56.39,56.19,56.29,84131.0,50.3103,50.3907,50.212,50.3013,84131.0
2021-01-07 15:50:00,56.29,56.56,56.15,56.36,354892.0,50.3013,50.5426,50.1762,50.3639,354892.0
2021-01-08 09:30:00,56.65,56.68,56.44,56.5,35092.0,50.623,50.6498,50.4354,50.489,35092.0
2021-01-08 09:40:00,56.52,56.73,56.46,56.65,40708.0,50.5069,50.6945,50.4532,50.623,40708.0
2021-01-08 09:50:00,56.76,56.95,56.63,56.89,36698.0,50.7213,50.8911,50.6052,50.8375,36698.0
2021-01-08 10:00:00,56.91,56.97,56.67,56.84,24909.0,50.8554,50.909,50.6409,50.7928,24909.0
2021-01-08 10:10:00,56.84,56.94,56.76,56.76,17910.0,50.7928,50.8822,50.7213,50.7213,17910.0
2021-01-08 10:20:00,56.74,56.99,56.6,56.7,64633.0,50.7035,50.9269,50.5784,50.6677,64633.0
2021-01-08 10:30:00,56.72,56.72,56.15,56.19,36311.0,50.6856,50.6856,50.1762,50.212,36311.0
2021-01-08 10:40:00,56.19,56.38,56.13,56.34,23196.0,50.212,50.3818,50.1584,50.346,23196.0
2021-01-08 10:50:00,56.36,56.47,56.3,56.37,22499.0,50.3639,50.4622,50.3103,50.3728,22499.0
2021-01-08 11:00:00,56.38,56.53,56.36,56.37,20137.0,50.3818,50.5158,50.3639,50.3728,20137.0
2021-01-08 11:10:00,56.38,56.52,56.38,56.47,21068.0,50.3818,50.5069,50.3818,50.4622,21068.0
2021-01-08 11:20:00,56.51,56.6,56.42,56.45,19741.0,50.4979,50.5784,50.4175,50.4443,19741.0
2021-01-08 11:30:00,56.45,56.47,56.29,56.31,17517.0,50.4443,50.4622,50.3013,50.3192,17517.0
2021-01-08 11:40:00,56.31,56.33,56.21,56.31,12524.0,50.3192,50.3371,50.2298,50.3192,12524.0
2021-01-08 11:50:00,56.3,56.49,56.27,56.47,19852.0,50.3103,50.4801,50.2835,50.4622,19852.0
2021-01-08 12:00:00,56.47,56.56,56.46,56.49,21921.0,50.4622,50.5426,50.4532,50.4801,21921.0
2021-01-08 12:10:00,56.46,56.53,56.42,56.44,12729.0,50.4532,50.5158,50.4175,50.4354,12729.0
2021-01-08 12:20:00,56.42,56.44,56.26,56.32,20570.0,50.4175,50.4354,50.2745,50.3281,20570.0
2021-01-08 12:30:00,56.34,56.34,56.18,56.19,13409.0,50.346,50.346,50.203,50.212,13409.0
2021-01-08 12:40:00,56.18,56.2,56.06,56.1,19069.0,50.203,50.2209,50.0958,50.1315,19069.0
2021-01-08 12:50:00,56.09,56.18,55.93,55.96,26536.0,50.1226,50.203,49.9796,50.0064,26536.0
2021-01-08 13:00:00,55.98,56.08,55.96,56.05,21721.0,50.0243,50.1137,50.0064,50.0869,21721.0
2021-01-08 13:10:00,56.05,56.05,55.73,55.74,32525.0,50.0869,50.0869,49.8009,49.8098,32525.0
2021-01-08 13:20:00,55.74,55.81,55.62,55.8,20975.0,49.8098,49.8724,49.7026,49.8635,20975.0
2021-01-08 13:30:00,55.79,55.81,55.63,55.66,15105.0,49.8545,49.8724,49.7115,49.7384,15105.0
2021-01-08 13:40:00,55.66,55.72,55.55,55.7,15750.0,49.7384,49.792,49.6401,49.7741,15750.0
2021-01-08 13:50:00,55.69,55.79,55.68,55.7,18051.0,49.7652,49.8545,49.7562,49.7741,18051.0
2021-01-08 14:00:00,55.71,55.85,55.71,55.83,17301.0,49.783,49.9081,49.783,49.8903,17301.0
2021-01-08 14:10:00,55.85,55.89,55.7,55.84,21449.0,49.9081,49.9439,49.7741,49.8992,21449.0
2021-01-08 14:20:00,55.84,55.87,55.76,55.8,15399.0,49.8992,49.926,49.8277,49.8635,15399.0
2021-01-08 14:30:00,55.81,55.86,55.73,55.76,14782.0,49.8724,49.9171,49.8009,49.8277,14782.0
2021-01-08 14:40:00,55.76,55.77,55.55,55.69,24028.0,49.8277,49.8367,49.6401,49.7652,24028.0
2021-01-08 14:50:00,55.69,55.81,55.69,55.74,16279.0,49.7652,49.8724,49.7652,49.8098,16279.0
2021-01-08 15:00:00,55.74,55.88,55.73,55.83,16846.0,49.8098,49.935,49.8009,49.8903,16846.0
2021-01-08 15:10:00,55.82,55.83,55.66,55.7,24877.0,49.8813,49.8903,49.7384,49.7741,24877.0
2021-01-08 15:20:00,55.69,55.84,55.66,55.81,21725.0,49.7652,49.8992,49.7384,49.8724,21725.0
2021-01-08 15:30:00,55.82,55.9,55.81,55.89,29410.0,49.8813,49.9528,49.8724,49.9439,29410.0
2021-01-08 15:40:00,55.9,55.99,55.88,55.96,51284.0,49.9528,50.0332,49.935,50.0064,51284.0
2021-01-08 15:50:00,55.97,56.03,55.85,55.92,190323.0,50.0154,50.069,49.9081,49.9707,190323.0
2021-01-11 09:30:00,55.6,56.1,55.57,55.77,33044.0,49.6847,50.1315,49.6579,49.8367,33044.0
2021-01-11 09:40:00,55.74,56.2,55.74,56.06,19579.0,49.8098,50.2209,49.8098,50.0958,19579.0
2021-01-11 09:50:00,56.01,56.12,55.98,56.0,11186.0,50.0511,50.1494,50.0243,50.0422,11186.0
2021-01-11 10:00:00,56.03,56.03,55.51,55.51,12465.0,50.069,50.069,49.6043,49.6043,12465.0
2021-01-11 10:10:00,55.55,55.77,55.53,55.76,55583.0,49.6401,49.8367,49.6222,49.8277,55583.0
2021-01-11 10:20:00,55.8,55.87,55.74,55.78,13001.0,49.8635,49.926,49.8098,49.8456,13001.0
2021-01-11 10:30:00,55.75,55.82,55.63,55.81,15951.0,49.8188,49.8813,49.7115,49.8724,15951.0
2021-01-11 10:40:00,55.84,55.9,55.71,55.73,11153.0,49.8992,49.9528,49.783,49.8009,11153.0
2021-01-11 10:50:00,55.75,55.89,55.71,55.89,15644.0,49.8188,49.9439,49.783,49.9439,15644.0
2021-01-11 11:00:00,55.85,55.88,55.78,55.81,14166.0,49.9081,49.935,49.8456,49.8724,14166.0
2021-01-11 11:10:00,55.82,55.96,55.79,55.94,19692.0,49.8813,50.0064,49.8545,49.9886,19692.0
2021-01-11 11:20:00,55.97,56.11,55.97,56.09,13461.0,50.0154,50.1405,50.0154,50.1226,13461.0
2021-01-11 11:30:00,56.09,56.09,56.01,56.06,22500.0,50.1226,50.1226,50.0511,50.0958,22500.0
2021-01-11 11:40:00,56.06,56.17,56.02,56.13,29269.0,50.0958,50.1941,50.0601,50.1584,29269.0
2021-01-11 11:50:00,56.1,56.11,55.96,56.0,10251.0,50.1315,50.1405,50.0064,50.0422,10251.0
2021-01-11 12:00:00,55.99,56.33,55.98,56.25,20855.0,50.0332,50.3371,50.0243,50.2656,20855.0
2021-01-11 12:10:00,56.24,56.32,56.15,56.21,11624.0,50.2567,50.3281,50.1762,50.2298,11624.0
2021-01-11 12:20:00,56.17,56.25,56.12,56.12,17104.0,50.1941,50.2656,50.1494,50.1494,17104.0
2021-01-11 12:30:00,56.13,56.23,56.11,56.11,11445.0,50.1584,50.2477,50.1405,50.1405,11445.0
2021-01-11 12:40:00,56.08,56.14,56.0,56.05,11281.0,50.1137,50.1673,50.0422,50.0869,11281.0
2021-01-11 12:50:00,56.04,56.14,56.04,56.07,7742.0,50.0779,50.1673,50.0779,50.1047,7742.0
2021-01-11 13:00:00,56.07,56.08,55.96,55.97,8099.0,50.1047,50.1137,50.0064,50.0154,8099.0
2021-01-11 13:10:00,55.99,56.01,55.94,55.98,12395.0,50.0332,50.0511,49.9886,50.0243,12395.0
2021-01-11 13:20:00,55.98,56.0,55.83,55.86,19582.0,50.0243,50.0422,49.8903,49.9171,19582.0
2021-01-11 13:30:00,55.87,55.9,55.75,55.84,18580.0,49.926,49.9528,49.8188,49.8992,18580.0
2021-01-11 13:40:00,55.83,55.83,55.66,55.7,14784.0,49.8903,49.8903,49.7384,49.7741,14784.0
2021-01-11 13:50:00,55.7,55.7,55.66,55.66,16592.0,49.7741,49.7741,49.7384,49.7384,16592.0
2021-01-11 14:00:00,55.66,55.69,55.56,55.56,5436.0,49.7384,49.7652,49.649,49.649,5436.0
2021-01-11 14:10:00,55.57,55.7,55.57,55.61,29359.0,49.6579,49.7741,49.6579,49.6937,29359.0
2021-01-11 14:20:00,55.6,55.65,55.47,55.55,15123.0,49.6847,49.7294,49.5686,49.6401,15123.0
2021-01-11 14:30:00,55.6,55.69,55.58,55.66,10302.0,49.6847,49.7652,49.6669,49.7384,10302.0
2021-01-11 14:40:00,55.67,55.86,55.67,55.74,28330.0,49.7473,49.9171,49.7473,49.8098,28330.0
2021-01-11 14:50:00,55.75,55.9,55.74,55.85,26913.0,49.8188,49.9528,49.8098,49.9081,26913.0
2021-01-11 15:00:00,55.85,55.86,55.72,55.73,38679.0,49.9081,49.9171,49.792,49.8009,38679.0
2021-01-11 15:10:00,55.73,55.75,55.59,55.64,31180.0,49.8009,49.8188,49.6758,49.7205,31180.0
2021-01-11 15:20:00,55.64,55.69,55.62,55.62,32301.0,49.7205,49.7652,49.7026,49.7026,32301.0
2021-01-11 15:30:00,55.63,55.69,55.6,55.6,36823.0,49.7115,49.7652,49.6847,49.6847,36823.0
2021-01-11 15:40:00,55.6,55.67,55.54,55.63,46964.0,49.6847,49.7473,49.6311,49.7115,46964.0
2021-01-11 15:50:00,55.61,55.74,55.6,55.74,84340.0,49.6937,49.8098,49.6847,49.8098,84340.0
2021-01-12 09:30:00,55.9,56.02,55.67,55.86,25441.0,49.9528,50.0601,49.7473,49.9171,25441.0
2021-01-12 09:40:00,55.89,55.89,55.65,55.72,43505.0,49.9439,49.9439,49.7294,49.792,43505.0
2021-01-12 09:50:00,55.76,56.24,55.6,56.12,19177.0,49.8277,50.2567,49.6847,50.1494,19177.0
2021-01-12 10:00:00,56.18,56.18,55.86,55.89,33295.0,50.203,50.203,49.9171,49.9439,33295.0
2021-01-12 10:10:00,55.94,56.16,55.88,56.14,10313.0,49.9886,50.1852,49.935,50.1673,10313.0
2021-01-12 10:20:00,56.14,56.16,55.83,55.86,17524.0,50.1673,50.1852,49.8903,49.9171,17524.0
2021-01-12 10:30:00,55.84,55.95,55.84,55.92,13129.0,49.8992,49.9975,49.8992,49.9707,13129.0
2021-01-12 10:40:00,55.92,55.99,55.83,55.84,16573.0,49.9707,50.0332,49.8903,49.8992,16573.0
2021-01-12 10:50:00,55.87,55.92,55.85,55.88,8570.0,49.926,49.9707,49.9081,49.935,8570.0
2021-01-12 11:00:00,55.83,56.09,55.82,56.09,9137.0,49.8903,50.1226,49.8813,50.1226,9137.0
2021-01-12 11:10:00,56.1,56.17,56.09,56.1,8742.0,50.1315,50.1941,50.1226,50.1315,8742.0
2021-01-12 11:20:00,56.07,56.09,55.96,55.99,10389.0,50.1047,50.1226,50.0064,50.0332,10389.0
2021-01-12 11:30:00,55.97,56.0,55.89,55.97,15176.0,50.0154,50.0422,49.9439,50.0154,15176.0
2021-01-12 11:40:00,55.94,55.98,55.87,55.93,7913.0,49.9886,50.0243,49.926,49.9796,7913.0
2021-01-12 11:50:00,55.94,55.94,55.81,55.82,10388.0,49.9886,49.9886,49.8724,49.8813,10388.0
2021-01-12 12:00:00,55.8,55.83,55.64,55.68,20227.0,49.8635,49.8903,49.7205,49.7562,20227.0
2021-01-12 12:10:00,55.65,55.67,55.54,55.64,12483.0,49.7294,49.7473,49.6311,49.7205,12483.0
2021-01-12 12:20:00,55.63,55.69,55.53,55.61,8493.0,49.7115,49.7652,49.6222,49.6937,8493.0
2021-01-12 12:30:00,55.61,55.61,55.5,55.61,6186.0,49.6937,49.6937,49.5954,49.6937,6186.0
2021-01-12 12:40:00,55.62,55.67,55.54,55.55,17924.0,49.7026,49.7473,49.6311,49.6401,17924.0
2021-01-12 12:50:00,55.55,55.59,55.47,55.47,12995.0,49.6401,49.6758,49.5686,49.5686,12995.0
2021-01-12 13:00:00,55.49,55.69,55.48,55.66,23808.0,49.5864,49.7652,49.5775,49.7384,23808.0
2021-01-12 13:10:00,55.68,55.74,55.62,55.69,10160.0,49.7562,49.8098,49.7026,49.7652,10160.0
2021-01-12 13:20:00,55.68,55.76,55.65,55.76,9952.0,49.7562,49.8277,49.7294,49.8277,9952.0
2021-01-12 13:30:00,55.77,55.94,55.72,55.9,13462.0,49.8367,49.9886,49.792,49.9528,13462.0
2021-01-12 13:40:00,55.93,55.95,55.79,55.82,14003.0,49.9796,49.9975,49.8545,49.8813,14003.0
2021-01-12 13:50:00,55.8,55.8,55.72,55.79,16479.0,49.8635,49.8635,49.792,49.8545,16479.0
2021-01-12 14:00:00,55.78,55.83,55.75,55.83,29636.0,49.8456,49.8903,49.8188,49.8903,29636.0
2021-01-12 14:10:00,55.87,56.0,55.86,56.0,14239.0,49.926,50.0422,49.9171,50.0422,14239.0
2021-01-12 14:20:00,56.0,56.05,55.92,55.95,14142.0,50.0422,50.0869,49.9707,49.9975,14142.0
2021-01-12 14:30:00,55.95,55.98,55.87,55.89,20312.0,49.9975,50.0243,49.926,49.9439,20312.0
2021-01-12 14:40:00,55.88,55.9,55.77,55.84,22502.0,49.935,49.9528,49.8367,49.8992,22502.0
2021-01-12 14:50:00,55.82,55.95,55.76,55.87,16946.0,49.8813,49.9975,49.8277,49.926,16946.0
2021-01-12 15:00:00,55.89,55.94,55.85,55.88,25563.0,49.9439,49.9886,49.9081,49.935,25563.0
2021-01-12 15:10:00,55.87,55.92,55.77,55.9,15152.0,49.926,49.9707,49.8367,49.9528,15152.0
2021-01-12 15:20:00,55.91,55.99,55.88,55.97,25432.0,49.9618,50.0332,49.935,50.0154,25432.0
2021-01-12 15:30:00,55.97,56.0,55.92,55.96,27220.0,50.0154,50.0422,49.9707,50.0064,27220.0
2021-01-12 15:40:00,55.94,56.01,55.92,56.01,37643.0,49.9886,50.0511,49.9707,50.0511,37643.0
2021-01-12 15:50:00,56.02,56.09,55.94,55.98,107781.0,50.0601,50.1226,49.9886,50.0243,107781.0
2021-01-13 09:30:00,55.91,56.18,55.9,55.93,32423.0,49.9618,50.203,49.9528,49.9796,32423.0
2021-01-13 09:40:00,55.93,56.01,55.85,55.88,9514.0,49.9796,50.0511,49.9081,49.935,9514.0
2021-01-13 09:50:00,55.84,56.15,55.74,56.15,12421.0,49.8992,50.1762,49.8098,50.1762,12421.0
2021-01-13 10:00:00,56.15,56.24,55.95,56.05,15928.0,50.1762,50.2567,49.9975,50.0869,15928.0
2021-01-13 10:10:00,56.0,56.12,55.83,55.88,10747.0,50.0422,50.1494,49.8903,49.935,10747.0
2021-01-13 10:20:00,55.87,55.9,55.8,55.87,9157.0,49.926,49.9528,49.8635,49.926,9157.0
2021-01-13 10:30:00,55.85,55.91,55.69,55.73,9852.0,49.9081,49.9618,49.7652,49.8009,9852.0
2021-01-13 10:40:00,55.72,55.8,55.67,55.77,9729.0,49.792,49.8635,49.7473,49.8367,9729.0
2021-01-13 10:50:00,55.8,55.96,55.79,55.96,5265.0,49.8635,50.0064,49.8545,50.0064,5265.0
2021-01-13 11:00:00,55.93,55.98,55.8,55.8,11321.0,49.9796,50.0243,49.8635,49.8635,11321.0
2021-01-13 11:10:00,55.83,55.85,55.72,55.75,13444.0,49.8903,49.9081,49.792,49.8188,13444.0
2021-01-13 11:20:00,55.76,55.85,55.76,55.79,13635.0,49.8277,49.9081,49.8277,49.8545,13635.0
2021-01-13 11:30:00,55.8,55.81,55.71,55.76,5557.0,49.8635,49.8724,49.783,49.8277,5557.0
2021-01-13 11:40:00,55.78,55.79,55.68,55.68,12835.0,49.8456,49.8545,49.7562,49.7562,12835.0
2021-01-13 11:50:00,55.7,55.76,55.67,55.7,11077.0,49.7741,49.8277,49.7473,49.7741,11077.0
2021-01-13 12:00:00,55.72,55.74,55.61,55.65,9338.0,49.792,49.8098,49.6937,49.7294,9338.0
2021-01-13 12:10:00,55.67,55.71,55.58,55.64,9216.0,49.7473,49.783,49.6669,49.7205,9216.0
2021-01-13 12:20:00,55.62,55.71,55.58,55.7,6209.0,49.7026,49.783,49.6669,49.7741,6209.0
2021-01-13 12:30:00,55.67,55.72,55.53,55.63,9121.0,49.7473,49.792,49.6222,49.7115,9121.0
2021-01-13 12:40:00,55.62,55.66,55.58,55.64,7039.0,49.7026,49.7384,49.6669,49.7205,7039.0
2021-01-13 12:50:00,55.67,55.77,55.66,55.69,5471.0,49.7473,49.8367,49.7384,49.7652,5471.0
2021-01-13 13:00:00,55.71,55.76,55.66,55.75,9266.0,49.783,49.8277,49.7384,49.8188,9266.0
2021-01-13 13:10:00,55.74,55.78,55.65,55.75,27309.0,49.8098,49.8456,49.7294,49.8188,27309.0
2021-01-13 13:20:00,55.74,55.84,55.71,55.78,5496.0,49.8098,49.8992,49.783,49.8456,5496.0
2021-01-13 13:30:00,55.78,55.79,55.65,55.66,8574.0,49.8456,49.8545,49.7294,49.7384,8574.0
2021-01-13 13:40:00,55.67,55.73,55.66,55.73,6469.0,49.7473,49.8009,49.7384,49.8009,6469.0
2021-01-13 13:50:00,55.73,55.78,55.68,55.72,13420.0,49.8009,49.8456,49.7562,49.792,13420.0
2021-01-13 14:00:00,55.72,55.77,55.62,55.69,17087.0,49.792,49.8367,49.7026,49.7652,17087.0
2021-01-13 14:10:00,55.68,55.71,55.65,55.67,13693.0,49.7562,49.783,49.7294,49.7473,13693.0
2021-01-13 14:20:00,55.66,55.7,55.63,55.66,17669.0,49.7384,49.7741,49.7115,49.7384,17669.0
2021-01-13 14:30:00,55.67,55.81,55.6,55.6,47584.0,49.7473,49.8724,49.6847,49.6847,47584.0
2021-01-13 14:40:00,55.63,55.64,55.39,55.46,52662.0,49.7115,49.7205,49.4971,49.5596,52662.0
2021-01-13 14:50:00,55.51,55.51,55.43,55.48,15421.0,49.6043,49.6043,49.5328,49.5775,15421.0
2021-01-13 15:00:00,55.49,55.57,55.44,55.46,13498.0,49.5864,49.6579,49.5418,49.5596,13498.0
2021-01-13 15:10:00,55.47,55.51,55.43,55.44,18574.0,49.5686,49.6043,49.5328,49.5418,18574.0
2021-01-13 15:20:00,55.45,55.5,55.41,55.41,15758.0,49.5507,49.5954,49.515,49.515,15758.0
2021-01-13 15:30:00,55.42,55.54,55.42,55.51,14556.0,49.5239,49.6311,49.5239,49.6043,14556.0
2021-01-13 15:40:00,55.52,55.55,55.47,55.52,21327.0,49.6133,49.6401,49.5686,49.6133,21327.0
2021-01-13 15:50:00,55.49,55.49,55.39,55.39,77328.0,49.5864,49.5864,49.4971,49.4971,77328.0
2021-01-14 09:30:00,55.34,55.4,54.76,54.93,44779.0,49.4524,49.506,48.9341,49.086,44779.0
2021-01-14 09:40:00,54.96,55.09,54.86,54.89,27717.0,49.1128,49.229,49.0235,49.0503,27717.0
2021-01-14 09:50:00,54.87,55.2,54.87,55.18,16150.0,49.0324,49.3273,49.0324,49.3094,16150.0
2021-01-14 10:00:00,55.18,55.33,55.16,55.21,20593.0,49.3094,49.4435,49.2916,49.3362,20593.0
2021-01-14 10:10:00,55.21,55.26,55.1,55.13,19679.0,49.3362,49.3809,49.2379,49.2647,19679.0
2021-01-14 10:20:00,55.14,55.17,55.05,55.07,15596.0,49.2737,49.3005,49.1933,49.2111,15596.0
2021-01-14 10:30:00,55.1,55.18,55.02,55.04,15420.0,49.2379,49.3094,49.1664,49.1843,15420.0
2021-01-14 10:40:00,55.05,55.13,55.0,55.03,6326.0,49.1933,49.2647,49.1486,49.1754,6326.0
2021-01-14 10:50:00,55.01,55.02,54.9,54.96,8751.0,49.1575,49.1664,49.0592,49.1128,8751.0
2021-01-14 11:00:00,54.97,54.99,54.95,54.97,8277.0,49.1218,49.1396,49.1039,49.1218,8277.0
2021-01-14 11:10:00,54.99,55.09,54.99,55.07,13951.0,49.1396,49.229,49.1396,49.2111,13951.0
2021-01-14 11:20:00,55.05,55.16,55.03,55.09,25814.0,49.1933,49.2916,49.1754,49.229,25814.0
2021-01-14 11:30:00,55.06,55.3,55.06,55.3,20049.0,49.2022,49.4167,49.2022,49.4167,20049.0
2021-01-14 11:40:00,55.33,55.4,55.29,55.36,15292.0,49.4435,49.506,49.4077,49.4703,15292.0
2021-01-14 11:50:00,55.39,55.48,55.35,55.41,27597.0,49.4971,49.5775,49.4613,49.515,27597.0
2021-01-14 12:00:00,55.4,55.56,55.39,55.55,20009.0,49.506,49.649,49.4971,49.6401,20009.0
2021-01-14 12:10:00,55.56,55.65,55.53,55.63,18267.0,49.649,49.7294,49.6222,49.7115,18267.0
2021-01-14 12:20:00,55.61,55.64,55.55,55.57,25587.0,49.6937,49.7205,49.6401,49.6579,25587.0
2021-01-14 12:30:00,55.57,55.68,55.56,55.67,30682.0,49.6579,49.7562,49.649,49.7473,30682.0
2021-01-14 12:40:00,55.67,55.68,55.56,55.57,23687.0,49.7473,49.7562,49.649,49.6579,23687.0
2021-01-14 12:50:00,55.59,55.72,55.59,55.65,9769.0,49.6758,49.792,49.6758,49.7294,9769.0
2021-01-14 13:00:00,55.64,55.67,55.61,55.65,6915.0,49.7205,49.7473,49.6937,49.7294,6915.0
2021-01-14 13:10:00,55.63,55.65,55.51,55.51,9234.0,49.7115,49.7294,49.6043,49.6043,9234.0
2021-01-14 13:20:00,55.53,55.65,55.52,55.63,7962.0,49.6222,49.7294,49.6133,49.7115,7962.0
2021-01-14 13:30:00,55.65,55.71,55.63,55.71,9121.0,49.7294,49.783,49.7115,49.783,9121.0
2021-01-14 13:40:00,55.69,55.72,55.65,55.65,7585.0,49.7652,49.792,49.7294,49.7294,7585.0
2021-01-14 13:50:00,55.66,55.77,55.63,55.77,25576.0,49.7384,49.8367,49.7115,49.8367,25576.0
2021-01-14 14:00:00,55.78,55.84,55.72,55.81,13799.0,49.8456,49.8992,49.792,49.8724,13799.0
2021-01-14 14:10:00,55.81,55.88,55.75,55.85,9930.0,49.8724,49.935,49.8188,49.9081,9930.0
2021-01-14 14:20:00,55.82,55.88,55.76,55.86,34562.0,49.8813,49.935,49.8277,49.9171,34562.0
2021-01-14 14:30:00,55.86,55.91,55.78,55.81,10857.0,49.9171,49.9618,49.8456,49.8724,10857.0
2021-01-14 14:40:00,55.81,55.82,55.66,55.66,17875.0,49.8724,49.8813,49.7384,49.7384,17875.0
2021-01-14 14:50:00,55.69,55.73,55.66,55.72,21061.0,49.7652,49.8009,49.7384,49.792,21061.0
2021-01-14 15:00:00,55.72,55.74,55.6,55.62,14946.0,49.792,49.8098,49.6847,49.7026,14946.0
2021-01-14 15:10:00,55.62,55.67,55.52,55.53,22576.0,49.7026,49.7473,49.6133,49.6222,22576.0
2021-01-14 15:20:00,55.54,55.65,55.5,55.53,35738.0,49.6311,49.7294,49.5954,49.6222,35738.0
2021-01-14 15:30:00,55.52,55.58,55.37,55.39,19388.0,49.6133,49.6669,49.4792,49.4971,19388.0
2021-01-14 15:40:00,55.4,55.47,55.31,55.38,41834.0,49.506,49.5686,49.4256,49.4881,41834.0
2021-01-14 15:50:00,55.4,55.42,55.21,55.38,106708.0,49.506,49.5239,49.3362,49.4881,106708.0
2021-01-15 09:30:00,55.33,55.39,54.92,54.94,132362.0,49.4435,49.4971,49.0771,49.095,132362.0
2021-01-15 09:40:00,54.97,55.1,54.87,55.05,6295.0,49.1218,49.2379,49.0324,49.1933,6295.0
2021-01-15 09:50:00,55.04,55.2,54.91,54.94,11465.0,49.1843,49.3273,49.0681,49.095,11465.0
2021-01-15 10:00:00,54.86,55.11,54.64,54.64,20337.0,49.0235,49.2469,48.8269,48.8269,20337.0
2021-01-15 10:10:00,54.59,54.74,54.43,54.56,11774.0,48.7822,48.9162,48.6392,48.7554,11774.0
2021-01-15 10:20:00,54.52,54.53,54.2,54.38,18940.0,48.7196,48.7286,48.4337,48.5945,18940.0
2021-01-15 10:30:00,54.37,54.73,54.3,54.72,18369.0,48.5856,48.9073,48.523,48.8984,18369.0
2021-01-15 10:40:00,54.69,54.84,54.67,54.7,15003.0,48.8716,49.0056,48.8537,48.8805,15003.0
2021-01-15 10:50:00,54.71,54.74,54.69,54.73,12528.0,48.8894,48.9162,48.8716,48.9073,12528.0
2021-01-15 11:00:00,54.73,54.74,54.56,54.57,14615.0,48.9073,48.9162,48.7554,48.7643,14615.0
2021-01-15 11:10:00,54.56,54.68,54.55,54.66,27855.0,48.7554,48.8626,48.7464,48.8447,27855.0
2021-01-15 11:20:00,54.67,54.87,54.67,54.87,8773.0,48.8537,49.0324,48.8537,49.0324,8773.0
2021-01-15 11:30:00,54.88,55.16,54.88,55.16,14716.0,49.0413,49.2916,49.0413,49.2916,14716.0
2021-01-15 11:40:00,55.18,55.28,55.0,55.0,10736.0,49.3094,49.3988,49.1486,49.1486,10736.0
2021-01-15 11:50:00,55.0,55.0,54.88,54.92,9987.0,49.1486,49.1486,49.0413,49.0771,9987.0
2021-01-15 12:00:00,54.93,54.93,54.76,54.8,10129.0,49.086,49.086,48.9341,48.9699,10129.0
2021-01-15 12:10:00,54.78,54.98,54.78,54.96,7121.0,48.952,49.1307,48.952,49.1128,7121.0
2021-01-15 12:20:00,54.95,55.02,54.92,55.01,10153.0,49.1039,49.1664,49.0771,49.1575,10153.0
2021-01-15 12:30:00,55.0,55.14,55.0,55.1,9092.0,49.1486,49.2737,49.1486,49.2379,9092.0
2021-01-15 12:40:00,55.1,55.17,55.04,55.08,4884.0,49.2379,49.3005,49.1843,49.2201,4884.0
2021-01-15 12:50:00,55.07,55.15,55.02,55.13,11757.0,49.2111,49.2826,49.1664,49.2647,11757.0
2021-01-15 13:00:00,55.11,55.11,55.02,55.06,4904.0,49.2469,49.2469,49.1664,49.2022,4904.0
2021-01-15 13:10:00,55.09,55.17,55.04,55.13,12318.0,49.229,49.3005,49.1843,49.2647,12318.0
2021-01-15 13:20:00,55.14,55.22,55.13,55.13,6588.0,49.2737,49.3452,49.2647,49.2647,6588.0
2021-01-15 13:30:00,55.15,55.26,55.14,55.24,10759.0,49.2826,49.3809,49.2737,49.363,10759.0
2021-01-15 13:40:00,55.25,55.26,55.15,55.15,7968.0,49.372,49.3809,49.2826,49.2826,7968.0
2021-01-15 13:50:00,55.11,55.21,55.09,55.21,11137.0,49.2469,49.3362,49.229,49.3362,11137.0
2021-01-15 14:00:00,55.19,55.22,55.11,55.12,19898.0,49.3184,49.3452,49.2469,49.2558,19898.0
2021-01-15 14:10:00,55.13,55.27,55.13,55.26,7686.0,49.2647,49.3898,49.2647,49.3809,7686.0
2021-01-15 14:20:00,55.26,55.47,55.23,55.39,22058.0,49.3809,49.5686,49.3541,49.4971,22058.0
2021-01-15 14:30:00,55.42,55.58,55.41,55.55,16481.0,49.5239,49.6669,49.515,49.6401,16481.0
2021-01-15 14:40:00,55.57,55.57,55.48,55.49,11668.0,49.6579,49.6579,49.5775,49.5864,11668.0
2021-01-15 14:50:00,55.5,55.51,55.35,55.4,16634.0,49.5954,49.6043,49.4613,49.506,16634.0
2021-01-15 15:00:00,55.39,55.46,55.34,55.38,11929.0,49.4971,49.5596,49.4524,49.4881,11929.0
2021-01-15 15:10:00,55.39,55.57,55.38,55.49,18559.0,49.4971,49.6579,49.4881,49.5864,18559.0
2021-01-15 15:20:00,55.47,55.5,55.37,55.4,22200.0,49.5686,49.5954,49.4792,49.506,22200.0
2021-01-15 15:30:00,55.4,55.49,55.31,55.46,24888.0,49.506,49.5864,49.4256,49.5596,24888.0
2021-01-15 15:40:00,55.45,55.53,55.36,55.44,44989.0,49.5507,49.6222,49.4703,49.5418,44989.0
2021-01-15 15:50:00,55.45,55.48,55.37,55.45,116005.0,49.5507,49.5775,49.4792,49.5507,116005.0
2021-01-19 09:30:00,55.63,55.73,55.36,55.54,78002.0,49.7115,49.8009,49.4703,49.6311,78002.0
2021-01-19 09:40:00,55.54,55.54,54.98,54.98,21922.0,49.6311,49.6311,49.1307,49.1307,21922.0
2021-01-19 09:50:00,54.91,55.31,54.91,55.29,12989.0,49.0681,49.4256,49.0681,49.4077,12989.0
2021-01-19 10:00:00,55.24,55.24,54.63,54.65,35958.0,49.363,49.363,48.8179,48.8358,35958.0
2021-01-19 10:10:00,54.65,54.8,54.62,54.74,35853.0,48.8358,48.9699,48.809,48.9162,35853.0
2021-01-19 10:20:00,54.72,55.0,54.69,55.0,33926.0,48.8984,49.1486,48.8716,49.1486,33926.0
2021-01-19 10:30:00,55.02,55.05,54.87,55.04,15731.0,49.1664,49.1933,49.0324,49.1843,15731.0
2021-01-19 10:40:00,55.05,55.23,55.05,55.15,9159.0,49.1933,49.3541,49.1933,49.2826,9159.0
2021-01-19 10:50:00,55.16,55.23,55.12,55.14,17355.0,49.2916,49.3541,49.2558,49.2737,17355.0
2021-01-19 11:00:00,55.14,55.24,55.03,55.04,8625.0,49.2737,49.363,49.1754,49.1843,8625.0
2021-01-19 11:10:00,55.06,55.1,54.99,55.1,10815.0,49.2022,49.2379,49.1396,49.2379,10815.0
2021-01-19 11:20:00,55.1,55.17,55.1,55.12,10569.0,49.2379,49.3005,49.2379,49.2558,10569.0
2021-01-19 11:30:00,55.14,55.19,54.82,54.82,15273.0,49.2737,49.3184,48.9877,48.9877,15273.0
2021-01-19 11:40:00,54.81,54.9,54.76,54.83,14502.0,48.9788,49.0592,48.9341,48.9967,14502.0
2021-01-19 11:50:00,54.8,54.87,54.7,54.73,9851.0,48.9699,49.0324,48.8805,48.9073,9851.0
2021-01-19 12:00:00,54.73,54.89,54.72,54.83,12582.0,48.9073,49.0503,48.8984,48.9967,12582.0
2021-01-19 12:10:00,54.83,54.83,54.7,54.71,14329.0,48.9967,48.9967,48.8805,48.8894,14329.0
2021-01-19 12:20:00,54.71,54.76,54.7,54.72,8484.0,48.8894,48.9341,48.8805,48.8984,8484.0
2021-01-19 12:30:00,54.72,54.72,54.59,54.66,19594.0,48.8984,48.8984,48.7822,48.8447,19594.0
2021-01-19 12:40:00,54.67,54.86,54.67,54.77,9924.0,48.8537,49.0235,48.8537,48.943,9924.0
2021-01-19 12:50:00,54.75,54.84,54.73,54.77,13352.0,48.9252,49.0056,48.9073,48.943,13352.0
2021-01-19 13:00:00,54.77,54.78,54.68,54.74,12751.0,48.943,48.952,48.8626,48.9162,12751.0
2021-01-19 13:10:00,54.73,54.81,54.57,54.59,31738.0,48.9073,48.9788,48.7643,48.7822,31738.0
2021-01-19 13:20:00,54.57,54.68,54.54,54.57,69223.0,48.7643,48.8626,48.7375,48.7643,69223.0
2021-01-19 13:30:00,54.58,54.7,54.54,54.7,52529.0,48.7733,48.8805,48.7375,48.8805,52529.0
2021-01-19 13:40:00,54.69,54.71,54.58,54.66,94762.0,48.8716,48.8894,48.7733,48.8447,94762.0
2021-01-19 13:50:00,54.67,54.8,54.67,54.78,17175.0,48.8537,48.9699,48.8537,48.952,17175.0
2021-01-19 14:00:00,54.79,54.8,54.7,54.74,16200.0,48.9609,48.9699,48.8805,48.9162,16200.0
2021-01-19 14:10:00,54.72,54.76,54.67,54.76,12372.0,48.8984,48.9341,48.8537,48.9341,12372.0
2021-01-19 14:20:00,54.76,54.8,54.68,54.71,7620.0,48.9341,48.9699,48.8626,48.8894,7620.0
2021-01-19 14:30:00,54.71,54.72,54.65,54.71,10504.0,48.8894,48.8984,48.8358,48.8894,10504.0
2021-01-19 14:40:00,54.71,54.8,54.71,54.79,15543.0,48.8894,48.9699,48.8894,48.9609,15543.0
2021-01-19 14:50:00,54.79,54.8,54.7,54.7,20427.0,48.9609,48.9699,48.8805,48.8805,20427.0
2021-01-19 15:00:00,54.71,54.76,54.68,54.69,13074.0,48.8894,48.9341,48.8626,48.8716,13074.0
2021-01-19 15:10:00,54.69,54.73,54.67,54.68,19733.0,48.8716,48.9073,48.8537,48.8626,19733.0
2021-01-19 15:20:00,54.69,54.77,54.67,54.77,25925.0,48.8716,48.943,48.8537,48.943,25925.0
2021-01-19 15:30:00,54.76,54.8,54.72,54.79,31071.0,48.9341,48.9699,48.8984,48.9609,31071.0
2021-01-19 15:40:00,54.8,54.91,54.78,54.83,47315.0,48.9699,49.0681,48.952,48.9967,47315.0
2021-01-19 15:50:00,54.83,54.9,54.76,54.81,134024.0,48.9967,49.0592,48.9341,48.9788,134024.0
2021-01-20 09:30:00,54.82,54.82,54.43,54.51,41774.0,48.9877,48.9877,48.6392,48.7107,41774.0
2021-01-20 09:40:00,54.5,54.5,54.29,54.41,22381.0,48.7018,48.7018,48.5141,48.6213,22381.0
2021-01-20 09:50:00,54.42,54.53,54.28,54.5,35562.0,48.6303,48.7286,48.5052,48.7018,35562.0
2021-01-20 10:00:00,54.58,54.87,54.57,54.73,13062.0,48.7733,49.0324,48.7643,48.9073,13062.0
2021-01-20 10:10:00,54.74,54.74,54.58,54.61,11171.0,48.9162,48.9162,48.7733,48.8001,11171.0
2021-01-20 10:20:00,54.61,54.78,54.59,54.63,10951.0,48.8001,48.952,48.7822,48.8179,10951.0
2021-01-20 10:30:00,54.62,54.7,54.62,54.66,11528.0,48.809,48.8805,48.809,48.8447,11528.0
2021-01-20 10:40:00,54.67,54.7,54.62,54.69,19016.0,48.8537,48.8805,48.809,48.8716,19016.0
2021-01-20 10:50:00,54.72,54.84,54.61,54.63,27155.0,48.8984,49.0056,48.8001,48.8179,27155.0
2021-01-20 11:00:00,54.62,54.62,54.3,54.3,16059.0,48.809,48.809,48.523,48.523,16059.0
2021-01-20 11:10:00,54.3,54.37,54.19,54.35,44772.0,48.523,48.5856,48.4247,48.5677,44772.0
2021-01-20 11:20:00,54.33,54.43,54.28,54.41,46246.0,48.5499,48.6392,48.5052,48.6213,46246.0
2021-01-20 11:30:00,54.42,54.66,54.33,54.65,43395.0,48.6303,48.8447,48.5499,48.8358,43395.0
2021-01-20 11:40:00,54.67,54.77,54.64,54.69,13950.0,48.8537,48.943,48.8269,48.8716,13950.0
2021-01-20 11:50:00,54.71,54.92,54.7,54.85,86691.0,48.8894,49.0771,48.8805,49.0145,86691.0
2021-01-20 12:00:00,54.88,55.03,54.86,54.99,37645.0,49.0413,49.1754,49.0235,49.1396,37645.0
2021-01-20 12:10:00,55.0,55.01,54.89,54.92,14127.0,49.1486,49.1575,49.0503,49.0771,14127.0
2021-01-20 12:20:00,54.93,54.95,54.85,54.9,13503.0,49.086,49.1039,49.0145,49.0592,13503.0
2021-01-20 12:30:00,54.9,55.02,54.88,55.01,19639.0,49.0592,49.1664,49.0413,49.1575,19639.0
2021-01-20 12:40:00,55.01,55.01,54.9,54.97,12928.0,49.1575,49.1575,49.0592,49.1218,12928.0
2021-01-20 12:50:00,54.98,54.98,54.88,54.88,11523.0,49.1307,49.1307,49.0413,49.0413,11523.0
2021-01-20 13:00:00,54.86,54.9,54.79,54.8,13412.0,49.0235,49.0592,48.9609,48.9699,13412.0
2021-01-20 13:10:00,54.8,54.81,54.67,54.69,14613.0,48.9699,48.9788,48.8537,48.8716,14613.0
2021-01-20 13:20:00,54.69,54.72,54.62,54.63,12229.0,48.8716,48.8984,48.809,48.8179,12229.0
2021-01-20 13:30:00,54.65,54.76,54.64,54.7,16649.0,48.8358,48.9341,48.8269,48.8805,16649.0
2021-01-20 13:40:00,54.7,54.7,54.58,54.6,14580.0,48.8805,48.8805,48.7733,48.7911,14580.0
2021-01-20 13:50:00,54.6,54.7,54.59,54.6,94216.0,48.7911,48.8805,48.7822,48.7911,94216.0
2021-01-20 14:00:00,54.61,54.64,54.56,54.61,14500.0,48.8001,48.8269,48.7554,48.8001,14500.0
2021-01-20 14:10:00,54.59,54.59,54.48,54.52,15853.0,48.7822,48.7822,48.6839,48.7196,15853.0
2021-01-20 14:20:00,54.52,54.52,54.45,54.52,14355.0,48.7196,48.7196,48.6571,48.7196,14355.0
2021-01-20 14:30:00,54.51,54.59,54.51,54.57,22167.0,48.7107,48.7822,48.7107,48.7643,22167.0
2021-01-20 14:40:00,54.56,54.61,54.54,54.59,10441.0,48.7554,48.8001,48.7375,48.7822,10441.0
2021-01-20 14:50:00,54.58,54.59,54.39,54.42,15249.0,48.7733,48.7822,48.6035,48.6303,15249.0
2021-01-20 15:00:00,54.42,54.52,54.39,54.45,20066.0,48.6303,48.7196,48.6035,48.6571,20066.0
2021-01-20 15:10:00,54.43,54.44,54.31,54.35,18576.0,48.6392,48.6482,48.532,48.5677,18576.0
2021-01-20 15:20:00,54.35,54.54,54.35,54.54,30596.0,48.5677,48.7375,48.5677,48.7375,30596.0
2021-01-20 15:30:00,54.53,54.64,54.52,54.62,47141.0,48.7286,48.8269,48.7196,48.809,47141.0
2021-01-20 15:40:00,54.61,54.73,54.59,54.62,38180.0,48.8001,48.9073,48.7822,48.809,38180.0
2021-01-20 15:50:00,54.6,54.72,54.58,54.58,119754.0,48.7911,48.8984,48.7733,48.7733,119754.0
2021-01-21 09:30:00,54.45,54.67,53.15,54.46,129790.0,48.6571,48.8537,47.4954,48.666,129790.0
2021-01-21 09:40:00,54.43,54.45,54.14,54.26,25478.0,48.6392,48.6571,48.3801,48.4873,25478.0
2021-01-21 09:50:00,54.25,54.43,54.2,54.23,27892.0,48.4784,48.6392,48.4337,48.4605,27892.0
2021-01-21 10:00:00,54.22,54.38,54.21,54.29,19143.0,48.4516,48.5945,48.4426,48.5141,19143.0
2021-01-21 10:10:00,54.29,54.44,54.16,54.3,19464.0,48.5141,48.6482,48.3979,48.523,19464.0
2021-01-21 10:20:00,54.29,54.45,54.29,54.43,10042.0,48.5141,48.6571,48.5141,48.6392,10042.0
2021-01-21 10:30:00,54.5,54.64,54.48,54.62,14384.0,48.7018,48.8269,48.6839,48.809,14384.0
2021-01-21 10:40:00,54.67,54.67,54.53,54.56,10183.0,48.8537,48.8537,48.7286,48.7554,10183.0
2021-01-21 10:50:00,54.57,54.6,54.52,54.53,10381.0,48.7643,48.7911,48.7196,48.7286,10381.0
2021-01-21 11:00:00,54.56,54.66,54.55,54.63,11100.0,48.7554,48.8447,48.7464,48.8179,11100.0
2021-01-21 11:10:00,54.6,54.88,54.59,54.86,25259.0,48.7911,49.0413,48.7822,49.0235,25259.0
2021-01-21 11:20:00,54.9,55.0,54.89,55.0,15005.0,49.0592,49.1486,49.0503,49.1486,15005.0
2021-01-21 11:30:00,54.98,55.02,54.87,54.92,26084.0,49.1307,49.1664,49.0324,49.0771,26084.0
2021-01-21 11:40:00,54.89,54.91,54.84,54.84,14058.0,49.0503,49.0681,49.0056,49.0056,14058.0
2021-01-21 11:50:00,54.86,54.86,54.71,54.84,12908.0,49.0235,49.0235,48.8894,49.0056,12908.0
2021-01-21 12:00:00,54.82,54.88,54.61,54.62,18515.0,48.9877,49.0413,48.8001,48.809,18515.0
2021-01-21 12:10:00,54.63,54.68,54.55,54.55,12204.0,48.8179,48.8626,48.7464,48.7464,12204.0
2021-01-21 12:20:00,54.57,54.68,54.55,54.66,11072.0,48.7643,48.8626,48.7464,48.8447,11072.0
2021-01-21 12:30:00,54.67,54.73,54.57,54.71,19326.0,48.8537,48.9073,48.7643,48.8894,19326.0
2021-01-21 12:40:00,54.71,54.72,54.53,54.53,17185.0,48.8894,48.8984,48.7286,48.7286,17185.0
2021-01-21 12:50:00,54.54,54.59,54.49,54.57,25513.0,48.7375,48.7822,48.6928,48.7643,25513.0
2021-01-21 13:00:00,54.57,54.71,54.57,54.67,25807.0,48.7643,48.8894,48.7643,48.8537,25807.0
2021-01-21 13:10:00,54.67,54.84,54.65,54.78,12097.0,48.8537,49.0056,48.8358,48.952,12097.0
2021-01-21 13:20:00,54.75,54.83,54.75,54.79,9377.0,48.9252,48.9967,48.9252,48.9609,9377.0
2021-01-21 13:30:00,54.83,54.88,54.76,54.82,16163.0,48.9967,49.0413,48.9341,48.9877,16163.0
2021-01-21 13:40:00,54.8,54.94,54.8,54.88,23079.0,48.9699,49.095,48.9699,49.0413,23079.0
2021-01-21 13:50:00,54.88,55.04,54.88,55.04,26005.0,49.0413,49.1843,49.0413,49.1843,26005.0
2021-01-21 14:00:00,55.03,55.18,55.01,55.15,47068.0,49.1754,49.3094,49.1575,49.2826,47068.0
2021-01-21 14:10:00,55.15,55.22,55.04,55.12,24377.0,49.2826,49.3452,49.1843,49.2558,24377.0
2021-01-21 14:20:00,55.1,55.12,55.02,55.06,10962.0,49.2379,49.2558,49.1664,49.2022,10962.0
2021-01-21 14:30:00,55.07,55.13,55.04,55.1,14090.0,49.2111,49.2647,49.1843,49.2379,14090.0
2021-01-21 14:40:00,55.1,55.19,55.1,55.16,19032.0,49.2379,49.3184,49.2379,49.2916,19032.0
2021-01-21 14:50:00,55.17,55.19,55.09,55.13,51119.0,49.3005,49.3184,49.229,49.2647,51119.0
2021-01-21 15:00:00,55.13,55.2,55.11,55.2,57726.0,49.2647,49.3273,49.2469,49.3273,57726.0
2021-01-21 15:10:00,55.2,55.2,55.09,55.09,54510.0,49.3273,49.3273,49.229,49.229,54510.0
2021-01-21 15:20:00,55.08,55.17,55.08,55.15,45676.0,49.2201,49.3005,49.2201,49.2826,45676.0
2021-01-21 15:30:00,55.14,55.17,55.08,55.16,66353.0,49.2737,49.3005,49.2201,49.2916,66353.0
2021-01-21 15:40:00,55.16,55.31,55.13,55.15,55843.0,49.2916,49.4256,49.2647,49.2826,55843.0
2021-01-21 15:50:00,55.13,55.24,55.05,55.08,180968.0,49.2647,49.363,49.1933,49.2201,180968.0
2021-01-22 09:30:00,54.88,55.23,54.8,54.8,36891.0,49.0413,49.3541,48.9699,48.9699,36891.0
2021-01-22 09:40:00,54.79,55.33,54.7,55.09,22281.0,48.9609,49.4435,48.8805,49.229,22281.0
2021-01-22 09:50:00,55.08,55.09,54.9,55.06,12360.0,49.2201,49.229,49.0592,49.2022,12360.0
2021-01-22 10:00:00,55.03,55.14,55.0,55.07,23656.0,49.1754,49.2737,49.1486,49.2111,23656.0
2021-01-22 10:10:00,55.07,55.24,55.04,55.2,18398.0,49.2111,49.363,49.1843,49.3273,18398.0
2021-01-22 10:20:00,55.23,55.24,54.95,54.97,29441.0,49.3541,49.363,49.1039,49.1218,29441.0
2021-01-22 10:30:00,54.95,55.03,54.91,55.03,13606.0,49.1039,49.1754,49.0681,49.1754,13606.0
2021-01-22 10:40:00,55.04,55.14,55.01,55.03,26296.0,49.1843,49.2737,49.1575,49.1754,26296.0
2021-01-22 10:50:00,55.02,55.11,55.01,55.05,11677.0,49.1664,49.2469,49.1575,49.1933,11677.0
2021-01-22 11:00:00,55.08,55.18,54.98,55.03,29542.0,49.2201,49.3094,49.1307,49.1754,29542.0
2021-01-22 11:10:00,55.03,55.08,54.96,54.97,14502.0,49.1754,49.2201,49.1128,49.1218,14502.0
2021-01-22 11:20:00,54.96,55.05,54.91,54.95,26480.0,49.1128,49.1933,49.0681,49.1039,26480.0
2021-01-22 11:30:00,54.93,55.04,54.92,55.02,18510.0,49.086,49.1843,49.0771,49.1664,18510.0
2021-01-22 11:40:00,54.99,55.2,54.99,55.1,19193.0,49.1396,49.3273,49.1396,49.2379,19193.0
2021-01-22 11:50:00,55.14,55.3,55.13,55.26,19961.0,49.2737,49.4167,49.2647,49.3809,19961.0
2021-01-22 12:00:00,55.26,55.3,55.22,55.3,14654.0,49.3809,49.4167,49.3452,49.4167,14654.0
2021-01-22 12:10:00,55.3,55.39,55.29,55.38,22864.0,49.4167,49.4971,49.4077,49.4881,22864.0
2021-01-22 12:20:00,55.39,55.51,55.37,55.47,22762.0,49.4971,49.6043,49.4792,49.5686,22762.0
2021-01-22 12:30:00,55.45,55.48,55.39,55.4,10345.0,49.5507,49.5775,49.4971,49.506,10345.0
2021-01-22 12:40:00,55.39,55.48,55.39,55.47,16079.0,49.4971,49.5775,49.4971,49.5686,16079.0
2021-01-22 12:50:00,55.47,55.57,55.46,55.55,12876.0,49.5686,49.6579,49.5596,49.6401,12876.0
2021-01-22 13:00:00,55.57,55.59,55.5,55.5,9808.0,49.6579,49.6758,49.5954,49.5954,9808.0
2021-01-22 13:10:00,55.5,55.58,55.45,55.55,10685.0,49.5954,49.6669,49.5507,49.6401,10685.0
2021-01-22 13:20:00,55.58,55.58,55.51,55.57,9842.0,49.6669,49.6669,49.6043,49.6579,9842.0
2021-01-22 13:30:00,55.57,55.73,55.56,55.73,12636.0,49.6579,49.8009,49.649,49.8009,12636.0
2021-01-22 13:40:00,55.71,55.71,55.64,55.65,17335.0,49.783,49.783,49.7205,49.7294,17335.0
2021-01-22 13:50:00,55.65,55.67,55.62,55.64,12278.0,49.7294,49.7473,49.7026,49.7205,12278.0
2021-01-22 14:00:00,55.64,55.64,55.56,55.56,14250.0,49.7205,49.7205,49.649,49.649,14250.0
2021-01-22 14:10:00,55.57,55.63,55.56,55.62,14306.0,49.6579,49.7115,49.649,49.7026,14306.0
2021-01-22 14:20:00,55.61,55.69,55.52,55.52,15928.0,49.6937,49.7652,49.6133,49.6133,15928.0
2021-01-22 14:30:00,55.52,55.61,55.51,55.58,16752.0,49.6133,49.6937,49.6043,49.6669,16752.0
2021-01-22 14:40:00,55.58,55.59,55.54,55.59,18173.0,49.6669,49.6758,49.6311,49.6758,18173.0
2021-01-22 14:50:00,55.58,55.62,55.54,55.56,19535.0,49.6669,49.7026,49.6311,49.649,19535.0
2021-01-22 15:00:00,55.57,55.59,55.49,55.5,13254.0,49.6579,49.6758,49.5864,49.5954,13254.0
2021-01-22 15:10:00,55.5,55.51,55.43,55.49,10948.0,49.5954,49.6043,49.5328,49.5864,10948.0
2021-01-22 15:20:00,55.51,55.59,55.5,55.57,13570.0,49.6043,49.6758,49.5954,49.6579,13570.0
2021-01-22 15:30:00,55.57,55.57,55.39,55.4,23536.0,49.6579,49.6579,49.4971,49.506,23536.0
2021-01-22 15:40:00,55.4,55.5,55.38,55.4,55030.0,49.506,49.5954,49.4881,49.506,55030.0
2021-01-22 15:50:00,55.41,55.45,55.38,55.4,122133.0,49.515,49.5507,49.4881,49.506,122133.0
2021-01-25 09:30:00,54.94,55.0,54.56,54.75,51045.0,49.095,49.1486,48.7554,48.9252,51045.0
2021-01-25 09:40:00,54.79,54.86,54.56,54.56,23364.0,48.9609,49.0235,48.7554,48.7554,23364.0
2021-01-25 09:50:00,54.59,54.66,54.46,54.62,35064.0,48.7822,48.8447,48.666,48.809,35064.0
2021-01-25 10:00:00,54.6,54.86,54.6,54.69,27732.0,48.7911,49.0235,48.7911,48.8716,27732.0
2021-01-25 10:10:00,54.67,54.91,54.65,54.83,34697.0,48.8537,49.0681,48.8358,48.9967,34697.0
2021-01-25 10:20:00,54.9,54.97,54.81,54.9,24457.0,49.0592,49.1218,48.9788,49.0592,24457.0
2021-01-25 10:30:00,54.95,55.14,54.91,55.09,23545.0,49.1039,49.2737,49.0681,49.229,23545.0
2021-01-25 10:40:00,55.08,55.3,55.07,55.13,14473.0,49.2201,49.4167,49.2111,49.2647,14473.0
2021-01-25 10:50:00,55.1,55.12,54.82,54.82,18860.0,49.2379,49.2558,48.9877,48.9877,18860.0
2021-01-25 11:00:00,54.77,54.8,54.51,54.54,40394.0,48.943,48.9699,48.7107,48.7375,40394.0
2021-01-25 11:10:00,54.5,54.8,54.47,54.69,17083.0,48.7018,48.9699,48.675,48.8716,17083.0
2021-01-25 11:20:00,54.69,54.69,54.55,54.55,7483.0,48.8716,48.8716,48.7464,48.7464,7483.0
2021-01-25 11:30:00,54.54,54.55,54.42,54.42,14651.0,48.7375,48.7464,48.6303,48.6303,14651.0
2021-01-25 11:40:00,54.42,54.65,54.38,54.55,37292.0,48.6303,48.8358,48.5945,48.7464,37292.0
2021-01-25 11:50:00,54.55,54.62,54.45,54.62,19796.0,48.7464,48.809,48.6571,48.809,19796.0
2021-01-25 12:00:00,54.63,54.65,54.44,54.46,25868.0,48.8179,48.8358,48.6482,48.666,25868.0
2021-01-25 12:10:00,54.46,54.58,54.44,54.52,24448.0,48.666,48.7733,48.6482,48.7196,24448.0
2021-01-25 12:20:00,54.53,54.59,54.42,54.46,27015.0,48.7286,48.7822,48.6303,48.666,27015.0
2021-01-25 12:30:00,54.47,54.84,54.44,54.83,62154.0,48.675,49.0056,48.6482,48.9967,62154.0
2021-01-25 12:40:00,54.83,54.83,54.51,54.69,44367.0,48.9967,48.9967,48.7107,48.8716,44367.0
2021-01-25 12:50:00,54.69,54.71,54.57,54.66,15822.0,48.8716,48.8894,48.7643,48.8447,15822.0
2021-01-25 13:00:00,54.66,54.75,54.62,54.64,17419.0,48.8447,48.9252,48.809,48.8269,17419.0
2021-01-25 13:10:00,54.63,54.86,54.63,54.74,35406.0,48.8179,49.0235,48.8179,48.9162,35406.0
2021-01-25 13:20:00,54.74,54.82,54.71,54.8,14815.0,48.9162,48.9877,48.8894,48.9699,14815.0
2021-01-25 13:30:00,54.81,54.89,54.79,54.85,16236.0,48.9788,49.0503,48.9609,49.0145,16236.0
2021-01-25 13:40:00,54.85,54.86,54.76,54.78,16255.0,49.0145,49.0235,48.9341,48.952,16255.0
2021-01-25 13:50:00,54.81,54.84,54.68,54.75,28562.0,48.9788,49.0056,48.8626,48.9252,28562.0
2021-01-25 14:00:00,54.75,54.9,54.73,54.85,16586.0,48.9252,49.0592,48.9073,49.0145,16586.0
2021-01-25 14:10:00,54.84,54.87,54.76,54.8,10442.0,49.0056,49.0324,48.9341,48.9699,10442.0
2021-01-25 14:20:00,54.8,54.84,54.73,54.8,10999.0,48.9699,49.0056,48.9073,48.9699,10999.0
2021-01-25 14:30:00,54.79,54.85,54.77,54.77,13429.0,48.9609,49.0145,48.943,48.943,13429.0
2021-01-25 14:40:00,54.78,54.8,54.72,54.76,15118.0,48.952,48.9699,48.8984,48.9341,15118.0
2021-01-25 14:50:00,54.76,54.8,54.71,54.73,16703.0,48.9341,48.9699,48.8894,48.9073,16703.0
2021-01-25 15:00:00,54.73,54.84,54.73,54.82,17454.0,48.9073,49.0056,48.9073,48.9877,17454.0
2021-01-25 15:10:00,54.82,54.82,54.65,54.71,21400.0,48.9877,48.9877,48.8358,48.8894,21400.0
2021-01-25 15:20:00,54.72,54.84,54.71,54.78,14366.0,48.8984,49.0056,48.8894,48.952,14366.0
2021-01-25 15:30:00,54.79,54.8,54.69,54.76,23719.0,48.9609,48.9699,48.8716,48.9341,23719.0
2021-01-25 15:40:00,54.77,54.88,54.77,54.8,42669.0,48.943,49.0413,48.943,48.9699,42669.0
2021-01-25 15:50:00,54.79,55.04,54.78,55.03,109717.0,48.9609,49.1843,48.952,49.1754,109717.0
2021-01-26 09:30:00,55.15,55.24,54.94,55.13,30688.0,49.2826,49.363,49.095,49.2647,30688.0
2021-01-26 09:40:00,55.15,55.52,55.14,55.52,7315.0,49.2826,49.6133,49.2737,49.6133,7315.0
2021-01-26 09:50:00,55.47,55.47,55.26,55.29,12250.0,49.5686,49.5686,49.3809,49.4077,12250.0
2021-01-26 10:00:00,55.28,55.58,55.27,55.45,14788.0,49.3988,49.6669,49.3898,49.5507,14788.0
2021-01-26 10:10:00,55.46,55.46,55.24,55.29,14653.0,49.5596,49.5596,49.363,49.4077,14653.0
2021-01-26 10:20:00,55.33,55.44,55.25,55.37,12277.0,49.4435,49.5418,49.372,49.4792,12277.0
2021-01-26 10:30:00,55.39,55.39,55.12,55.13,12375.0,49.4971,49.4971,49.2558,49.2647,12375.0
2021-01-26 10:40:00,55.16,55.25,55.0,55.15,39924.0,49.2916,49.372,49.1486,49.2826,39924.0
2021-01-26 10:50:00,55.15,55.15,55.0,55.13,13456.0,49.2826,49.2826,49.1486,49.2647,13456.0
2021-01-26 11:00:00,55.17,55.32,55.17,55.25,11985.0,49.3005,49.4345,49.3005,49.372,11985.0
2021-01-26 11:10:00,55.23,55.31,55.16,55.29,34884.0,49.3541,49.4256,49.2916,49.4077,34884.0
2021-01-26 11:20:00,55.27,55.4,55.21,55.34,6654.0,49.3898,49.506,49.3362,49.4524,6654.0
2021-01-26 11:30:00,55.34,55.37,55.23,55.25,5831.0,49.4524,49.4792,49.3541,49.372,5831.0
2021-01-26 11:40:00,55.25,55.28,55.08,55.13,5287.0,49.372,49.3988,49.2201,49.2647,5287.0
2021-01-26 11:50:00,55.13,55.25,55.12,55.24,14726.0,49.2647,49.372,49.2558,49.363,14726.0
2021-01-26 12:00:00,55.25,55.28,55.17,55.23,9872.0,49.372,49.3988,49.3005,49.3541,9872.0
2021-01-26 12:10:00,55.24,55.26,55.14,55.26,6227.0,49.363,49.3809,49.2737,49.3809,6227.0
2021-01-26 12:20:00,55.29,55.38,55.29,55.32,3372.0,49.4077,49.4881,49.4077,49.4345,3372.0
2021-01-26 12:30:00,55.31,55.39,55.27,55.34,6848.0,49.4256,49.4971,49.3898,49.4524,6848.0
2021-01-26 12:40:00,55.3,55.32,55.15,55.19,6825.0,49.4167,49.4345,49.2826,49.3184,6825.0
2021-01-26 12:50:00,55.24,55.35,55.24,55.32,4764.0,49.363,49.4613,49.363,49.4345,4764.0
2021-01-26 13:00:00,55.32,55.48,55.3,55.47,6669.0,49.4345,49.5775,49.4167,49.5686,6669.0
2021-01-26 13:10:00,55.48,55.52,55.41,55.44,5409.0,49.5775,49.6133,49.515,49.5418,5409.0
2021-01-26 13:20:00,55.41,55.44,55.32,55.41,7180.0,49.515,49.5418,49.4345,49.515,7180.0
2021-01-26 13:30:00,55.4,55.47,55.36,55.38,5930.0,49.506,49.5686,49.4703,49.4881,5930.0
2021-01-26 13:40:00,55.37,55.48,55.37,55.48,4805.0,49.4792,49.5775,49.4792,49.5775,4805.0
2021-01-26 13:50:00,55.49,55.53,55.45,55.53,7094.0,49.5864,49.6222,49.5507,49.6222,7094.0
2021-01-26 14:00:00,55.52,55.58,55.5,55.53,8549.0,49.6133,49.6669,49.5954,49.6222,8549.0
2021-01-26 14:10:00,55.52,55.64,55.51,55.63,11545.0,49.6133,49.7205,49.6043,49.7115,11545.0
2021-01-26 14:20:00,55.63,55.68,55.59,55.64,13252.0,49.7115,49.7562,49.6758,49.7205,13252.0
2021-01-26 14:30:00,55.63,55.75,55.62,55.73,7573.0,49.7115,49.8188,49.7026,49.8009,7573.0
2021-01-26 14:40:00,55.73,55.76,55.68,55.7,6329.0,49.8009,49.8277,49.7562,49.7741,6329.0
2021-01-26 14:50:00,55.7,55.78,55.68,55.75,22503.0,49.7741,49.8456,49.7562,49.8188,22503.0
2021-01-26 15:00:00,55.76,55.85,55.74,55.77,13888.0,49.8277,49.9081,49.8098,49.8367,13888.0
2021-01-26 15:10:00,55.8,55.83,55.67,55.69,22063.0,49.8635,49.8903,49.7473,49.7652,22063.0
2021-01-26 15:20:00,55.71,55.73,55.66,55.73,5679.0,49.783,49.8009,49.7384,49.8009,5679.0
2021-01-26 15:30:00,55.71,55.74,55.53,55.53,18119.0,49.783,49.8098,49.6222,49.6222,18119.0
2021-01-26 15:40:00,55.53,55.66,55.52,55.57,26151.0,49.6222,49.7384,49.6133,49.6579,26151.0
2021-01-26 15:50:00,55.59,55.65,55.46,55.48,74130.0,49.6758,49.7294,49.5596,49.5775,74130.0
2021-01-27 09:30:00,54.98,55.5,54.72,55.49,62779.0,49.1307,49.5954,48.8984,49.5864,62779.0
2021-01-27 09:40:00,55.53,55.53,55.14,55.24,21630.0,49.6222,49.6222,49.2737,49.363,21630.0
2021-01-27 09:50:00,55.29,55.31,55.03,55.05,25762.0,49.4077,49.4256,49.1754,49.1933,25762.0
2021-01-27 10:00:00,55.06,55.15,54.79,54.92,38901.0,49.2022,49.2826,48.9609,49.0771,38901.0
2021-01-27 10:10:00,54.9,55.07,54.77,55.01,33655.0,49.0592,49.2111,48.943,49.1575,33655.0
2021-01-27 10:20:00,55.07,55.14,54.98,55.09,29182.0,49.2111,49.2737,49.1307,49.229,29182.0
2021-01-27 10:30:00,55.09,55.24,54.98,55.16,55624.0,49.229,49.363,49.1307,49.2916,55624.0
2021-01-27 10:40:00,55.2,55.34,55.09,55.33,56003.0,49.3273,49.4524,49.229,49.4435,56003.0
2021-01-27 10:50:00,55.33,55.39,55.21,55.37,18247.0,49.4435,49.4971,49.3362,49.4792,18247.0
2021-01-27 11:00:00,55.37,55.37,55.22,55.26,16921.0,49.4792,49.4792,49.3452,49.3809,16921.0
2021-01-27 11:10:00,55.27,55.3,55.11,55.23,27789.0,49.3898,49.4167,49.2469,49.3541,27789.0
2021-01-27 11:20:00,55.23,55.29,55.21,55.25,14456.0,49.3541,49.4077,49.3362,49.372,14456.0
2021-01-27 11:30:00,55.27,55.42,55.19,55.39,27950.0,49.3898,49.5239,49.3184,49.4971,27950.0
2021-01-27 11:40:00,55.38,55.54,55.28,55.35,33327.0,49.4881,49.6311,49.3988,49.4613,33327.0
2021-01-27 11:50:00,55.34,55.37,54.92,54.94,32822.0,49.4524,49.4792,49.0771,49.095,32822.0
2021-01-27 12:00:00,54.94,54.96,54.71,54.83,25305.0,49.095,49.1128,48.8894,48.9967,25305.0
2021-01-27 12:10:00,54.84,55.24,54.83,55.2,103746.0,49.0056,49.363,48.9967,49.3273,103746.0
2021-01-27 12:20:00,55.19,55.35,55.06,55.25,151733.0,49.3184,49.4613,49.2022,49.372,151733.0
2021-01-27 12:30:00,55.25,55.34,55.08,55.33,88847.0,49.372,49.4524,49.2201,49.4435,88847.0
2021-01-27 12:40:00,55.32,55.42,55.26,55.39,23003.0,49.4345,49.5239,49.3809,49.4971,23003.0
2021-01-27 12:50:00,55.39,55.57,55.3,55.57,17639.0,49.4971,49.6579,49.4167,49.6579,17639.0
2021-01-27 13:00:00,55.57,55.61,55.45,55.56,14729.0,49.6579,49.6937,49.5507,49.649,14729.0
2021-01-27 13:10:00,55.57,55.62,55.46,55.5,16629.0,49.6579,49.7026,49.5596,49.5954,16629.0
2021-01-27 13:20:00,55.51,55.52,55.3,55.41,42797.0,49.6043,49.6133,49.4167,49.515,42797.0
2021-01-27 13:30:00,55.43,55.43,55.3,55.41,14239.0,49.5328,49.5328,49.4167,49.515,14239.0
2021-01-27 13:40:00,55.41,55.42,55.28,55.32,14814.0,49.515,49.5239,49.3988,49.4345,14814.0
2021-01-27 13:50:00,55.33,55.48,55.26,55.41,24499.0,49.4435,49.5775,49.3809,49.515,24499.0
2021-01-27 14:00:00,55.4,55.46,55.25,55.29,15742.0,49.506,49.5596,49.372,49.4077,15742.0
2021-01-27 14:10:00,55.31,55.34,55.18,55.22,54746.0,49.4256,49.4524,49.3094,49.3452,54746.0
2021-01-27 14:20:00,55.18,55.4,55.17,55.3,33758.0,49.3094,49.506,49.3005,49.4167,33758.0
2021-01-27 14:30:00,55.31,55.34,55.07,55.23,55392.0,49.4256,49.4524,49.2111,49.3541,55392.0
2021-01-27 14:40:00,55.22,55.36,55.07,55.14,69850.0,49.3452,49.4703,49.2111,49.2737,69850.0
2021-01-27 14:50:00,55.16,55.35,55.14,55.27,68813.0,49.2916,49.4613,49.2737,49.3898,68813.0
2021-01-27 15:00:00,55.28,55.42,55.23,55.38,45808.0,49.3988,49.5239,49.3541,49.4881,45808.0
2021-01-27 15:10:00,55.38,55.55,55.34,55.44,38516.0,49.4881,49.6401,49.4524,49.5418,38516.0
2021-01-27 15:20:00,55.43,55.49,55.14,55.24,53850.0,49.5328,49.5864,49.2737,49.363,53850.0
2021-01-27 15:30:00,55.25,55.36,55.21,55.23,178176.0,49.372,49.4703,49.3362,49.3541,178176.0
2021-01-27 15:40:00,55.2,55.42,55.03,55.31,126083.0,49.3273,49.5239,49.1754,49.4256,126083.0
2021-01-27 15:50:00,55.29,55.45,55.22,55.33,267368.0,49.4077,49.5507,49.3452,49.4435,267368.0
2021-01-28 09:30:00,55.45,55.72,55.25,55.29,40900.0,49.5507,49.792,49.372,49.4077,40900.0
2021-01-28 09:40:00,55.29,55.75,55.25,55.55,19165.0,49.4077,49.8188,49.372,49.6401,19165.0
2021-01-28 09:50:00,55.54,55.68,55.33,55.6,41727.0,49.6311,49.7562,49.4435,49.6847,41727.0
2021-01-28 10:00:00,55.6,55.91,55.54,55.8,26104.0,49.6847,49.9618,49.6311,49.8635,26104.0
2021-01-28 10:10:00,55.73,55.85,55.67,55.81,22025.0,49.8009,49.9081,49.7473,49.8724,22025.0
2021-01-28 10:20:00,55.81,56.05,55.79,55.93,30455.0,49.8724,50.0869,49.8545,49.9796,30455.0
2021-01-28 10:30:00,55.97,56.03,55.84,55.88,71454.0,50.0154,50.069,49.8992,49.935,71454.0
2021-01-28 10:40:00,55.87,56.19,55.81,56.17,35270.0,49.926,50.212,49.8724,50.1941,35270.0
2021-01-28 10:50:00,56.15,56.32,55.92,56.01,36251.0,50.1762,50.3281,49.9707,50.0511,36251.0
2021-01-28 11:00:00,56.0,56.07,55.95,56.05,19560.0,50.0422,50.1047,49.9975,50.0869,19560.0
2021-01-28 11:10:00,56.03,56.06,55.83,55.89,24622.0,50.069,50.0958,49.8903,49.9439,24622.0
2021-01-28 11:20:00,55.91,56.05,55.76,55.95,117589.0,49.9618,50.0869,49.8277,49.9975,117589.0
2021-01-28 11:30:00,55.93,56.12,55.9,55.97,57475.0,49.9796,50.1494,49.9528,50.0154,57475.0
2021-01-28 11:40:00,55.95,56.09,55.95,56.06,21924.0,49.9975,50.1226,49.9975,50.0958,21924.0
2021-01-28 11:50:00,56.1,56.14,55.92,56.04,23988.0,50.1315,50.1673,49.9707,50.0779,23988.0
2021-01-28 12:00:00,56.04,56.07,55.93,55.98,31171.0,50.0779,50.1047,49.9796,50.0243,31171.0
2021-01-28 12:10:00,55.98,56.0,55.76,55.83,58201.0,50.0243,50.0422,49.8277,49.8903,58201.0
2021-01-28 12:20:00,55.83,55.86,55.61,55.67,15626.0,49.8903,49.9171,49.6937,49.7473,15626.0
2021-01-28 12:30:00,55.66,55.82,55.64,55.74,18690.0,49.7384,49.8813,49.7205,49.8098,18690.0
2021-01-28 12:40:00,55.74,55.88,55.61,55.71,37426.0,49.8098,49.935,49.6937,49.783,37426.0
2021-01-28 12:50:00,55.71,55.74,55.65,55.66,15302.0,49.783,49.8098,49.7294,49.7384,15302.0
2021-01-28 13:00:00,55.66,55.79,55.65,55.68,13619.0,49.7384,49.8545,49.7294,49.7562,13619.0
2021-01-28 13:10:00,55.68,55.68,55.58,55.62,14263.0,49.7562,49.7562,49.6669,49.7026,14263.0
2021-01-28 13:20:00,55.6,55.82,55.59,55.79,18726.0,49.6847,49.8813,49.6758,49.8545,18726.0
2021-01-28 13:30:00,55.8,55.99,55.8,55.99,16371.0,49.8635,50.0332,49.8635,50.0332,16371.0
2021-01-28 13:40:00,56.0,56.08,55.97,56.02,19532.0,50.0422,50.1137,50.0154,50.0601,19532.0
2021-01-28 13:50:00,55.99,56.0,55.87,55.9,14436.0,50.0332,50.0422,49.926,49.9528,14436.0
2021-01-28 14:00:00,55.92,56.0,55.87,55.98,18688.0,49.9707,50.0422,49.926,50.0243,18688.0
2021-01-28 14:10:00,56.02,56.14,55.96,55.98,21602.0,50.0601,50.1673,50.0064,50.0243,21602.0
2021-01-28 14:20:00,56.01,56.03,55.86,55.96,17209.0,50.0511,50.069,49.9171,50.0064,17209.0
2021-01-28 14:30:00,55.96,55.98,55.84,55.84,19121.0,50.0064,50.0243,49.8992,49.8992,19121.0
2021-01-28 14:40:00,55.82,55.96,55.81,55.96,24513.0,49.8813,50.0064,49.8724,50.0064,24513.0
2021-01-28 14:50:00,55.96,55.99,55.88,55.98,14549.0,50.0064,50.0332,49.935,50.0243,14549.0
2021-01-28 15:00:00,55.96,56.02,55.92,55.95,19144.0,50.0064,50.0601,49.9707,49.9975,19144.0
2021-01-28 15:10:00,55.97,56.06,55.95,55.99,17700.0,50.0154,50.0958,49.9975,50.0332,17700.0
2021-01-28 15:20:00,56.0,56.04,55.87,55.87,28243.0,50.0422,50.0779,49.926,49.926,28243.0
2021-01-28 15:30:00,55.88,55.93,55.67,55.75,46614.0,49.935,49.9796,49.7473,49.8188,46614.0
2021-01-28 15:40:00,55.74,55.77,55.58,55.73,52153.0,49.8098,49.8367,49.6669,49.8009,52153.0
2021-01-28 15:50:00,55.72,55.81,55.56,55.57,131563.0,49.792,49.8724,49.649,49.6579,131563.0
2021-01-29 09:30:00,55.63,55.81,55.18,55.4,40795.0,49.7115,49.8724,49.3094,49.506,40795.0
2021-01-29 09:40:00,55.43,55.51,55.3,55.4,23857.0,49.5328,49.6043,49.4167,49.506,23857.0
2021-01-29 09:50:00,55.35,55.58,55.3,55.45,28592.0,49.4613,49.6669,49.4167,49.5507,28592.0
2021-01-29 10:00:00,55.43,55.47,55.31,55.46,33923.0,49.5328,49.5686,49.4256,49.5596,33923.0
2021-01-29 10:10:00,55.49,55.55,55.27,55.3,22569.0,49.5864,49.6401,49.3898,49.4167,22569.0
2021-01-29 10:20:00,55.29,55.57,55.29,55.51,12098.0,49.4077,49.6579,49.4077,49.6043,12098.0
2021-01-29 10:30:00,55.5,55.6,55.37,55.41,65232.0,49.5954,49.6847,49.4792,49.515,65232.0
2021-01-29 10:40:00,55.39,55.41,55.21,55.29,32036.0,49.4971,49.515,49.3362,49.4077,32036.0
2021-01-29 10:50:00,55.27,55.34,55.24,55.27,23581.0,49.3898,49.4524,49.363,49.3898,23581.0
2021-01-29 11:00:00,55.28,55.34,55.13,55.19,31746.0,49.3988,49.4524,49.2647,49.3184,31746.0
2021-01-29 11:10:00,55.16,55.23,54.72,54.77,106363.0,49.2916,49.3541,48.8984,48.943,106363.0
2021-01-29 11:20:00,54.74,54.74,54.41,54.41,12765.0,48.9162,48.9162,48.6213,48.6213,12765.0
2021-01-29 11:30:00,54.41,54.48,54.32,54.41,15999.0,48.6213,48.6839,48.5409,48.6213,15999.0
2021-01-29 11:40:00,54.4,54.48,54.36,54.42,17356.0,48.6124,48.6839,48.5767,48.6303,17356.0
2021-01-29 11:50:00,54.43,54.45,54.3,54.33,16973.0,48.6392,48.6571,48.523,48.5499,16973.0
2021-01-29 12:00:00,54.35,54.37,54.11,54.13,15372.0,48.5677,48.5856,48.3533,48.3711,15372.0
2021-01-29 12:10:00,54.14,54.2,53.76,53.76,29527.0,48.3801,48.4337,48.0405,48.0405,29527.0
2021-01-29 12:20:00,53.73,53.78,53.63,53.67,16133.0,48.0137,48.0584,47.9243,47.9601,16133.0
2021-01-29 12:30:00,53.65,53.7,53.51,53.53,22093.0,47.9422,47.9869,47.8171,47.835,22093.0
2021-01-29 12:40:00,53.55,53.67,53.23,53.26,26606.0,47.8528,47.9601,47.5669,47.5937,26606.0
2021-01-29 12:50:00,53.27,53.64,53.25,53.48,91866.0,47.6026,47.9333,47.5848,47.7903,91866.0
2021-01-29 13:00:00,53.47,53.72,53.42,53.42,24582.0,47.7813,48.0048,47.7367,47.7367,24582.0
2021-01-29 13:10:00,53.42,53.48,53.22,53.33,19220.0,47.7367,47.7903,47.5579,47.6562,19220.0
2021-01-29 13:20:00,53.35,53.81,53.33,53.75,36464.0,47.6741,48.0852,47.6562,48.0316,36464.0
2021-01-29 13:30:00,53.77,53.84,53.69,53.75,13870.0,48.0494,48.112,47.9779,48.0316,13870.0
2021-01-29 13:40:00,53.72,53.78,53.6,53.6,15558.0,48.0048,48.0584,47.8975,47.8975,15558.0
2021-01-29 13:50:00,53.61,53.71,53.55,53.6,15365.0,47.9065,47.9958,47.8528,47.8975,15365.0
2021-01-29 14:00:00,53.6,53.93,53.59,53.93,21838.0,47.8975,48.1924,47.8886,48.1924,21838.0
2021-01-29 14:10:00,53.95,54.01,53.83,53.85,20052.0,48.2103,48.2639,48.103,48.1209,20052.0
2021-01-29 14:20:00,53.86,53.93,53.67,53.69,12059.0,48.1299,48.1924,47.9601,47.9779,12059.0
2021-01-29 14:30:00,53.69,53.74,53.56,53.69,17870.0,47.9779,48.0226,47.8618,47.9779,17870.0
2021-01-29 14:40:00,53.69,53.81,53.58,53.75,12973.0,47.9779,48.0852,47.8796,48.0316,12973.0
2021-01-29 14:50:00,53.74,53.85,53.69,53.77,15150.0,48.0226,48.1209,47.9779,48.0494,15150.0
2021-01-29 15:00:00,53.76,54.05,53.76,53.98,15095.0,48.0405,48.2996,48.0405,48.2371,15095.0
2021-01-29 15:10:00,54.0,54.05,53.96,54.01,18816.0,48.255,48.2996,48.2192,48.2639,18816.0
2021-01-29 15:20:00,54.03,54.22,53.93,54.06,31358.0,48.2818,48.4516,48.1924,48.3086,31358.0
2021-01-29 15:30:00,54.08,54.23,53.92,53.92,40924.0,48.3265,48.4605,48.1835,48.1835,40924.0
2021-01-29 15:40:00,53.91,53.91,53.68,53.73,58163.0,48.1745,48.1745,47.969,48.0137,58163.0
2021-01-29 15:50:00,53.72,54.0,53.69,53.69,199438.0,48.0048,48.255,47.9779,47.9779,199438.0
2021-02-01 09:30:00,53.93,54.31,53.9,54.13,50104.0,48.1924,48.532,48.1656,48.3711,50104.0
2021-02-01 09:40:00,54.21,54.65,54.12,54.12,24946.0,48.4426,48.8358,48.3622,48.3622,24946.0
2021-02-01 09:50:00,54.2,54.27,53.98,54.18,25966.0,48.4337,48.4962,48.2371,48.4158,25966.0
2021-02-01 10:00:00,54.2,54.39,53.82,54.26,35193.0,48.4337,48.6035,48.0941,48.4873,35193.0
2021-02-01 10:10:00,54.21,54.55,54.06,54.55,17709.0,48.4426,48.7464,48.3086,48.7464,17709.0
2021-02-01 10:20:00,54.51,54.51,54.3,54.31,23913.0,48.7107,48.7107,48.523,48.532,23913.0
2021-02-01 10:30:00,54.3,54.35,54.0,54.11,24610.0,48.523,48.5677,48.255,48.3533,24610.0
2021-02-01 10:40:00,54.12,54.26,54.08,54.18,20866.0,48.3622,48.4873,48.3265,48.4158,20866.0
2021-02-01 10:50:00,54.2,54.29,54.08,54.29,18308.0,48.4337,48.5141,48.3265,48.5141,18308.0
2021-02-01 11:00:00,54.28,54.28,54.15,54.24,15868.0,48.5052,48.5052,48.389,48.4694,15868.0
2021-02-01 11:10:00,54.24,54.31,54.18,54.25,15638.0,48.4694,48.532,48.4158,48.4784,15638.0
2021-02-01 11:20:00,54.27,54.59,54.26,54.49,25402.0,48.4962,48.7822,48.4873,48.6928,25402.0
2021-02-01 11:30:00,54.48,54.6,54.39,54.6,18415.0,48.6839,48.7911,48.6035,48.7911,18415.0
2021-02-01 11:40:00,54.6,54.75,54.56,54.71,17463.0,48.7911,48.9252,48.7554,48.8894,17463.0
2021-02-01 11:50:00,54.68,54.75,54.61,54.61,17150.0,48.8626,48.9252,48.8001,48.8001,17150.0
2021-02-01 12:00:00,54.65,54.74,54.53,54.57,17972.0,48.8358,48.9162,48.7286,48.7643,17972.0
2021-02-01 12:10:00,54.56,54.68,54.56,54.63,15640.0,48.7554,48.8626,48.7554,48.8179,15640.0
2021-02-01 12:20:00,54.64,54.66,54.48,54.49,14828.0,48.8269,48.8447,48.6839,48.6928,14828.0
2021-02-01 12:30:00,54.49,54.58,54.47,54.47,16801.0,48.6928,48.7733,48.675,48.675,16801.0
2021-02-01 12:40:00,54.47,54.56,54.47,54.51,15058.0,48.675,48.7554,48.675,48.7107,15058.0
2021-02-01 12:50:00,54.49,54.61,54.45,54.57,20888.0,48.6928,48.8001,48.6571,48.7643,20888.0
2021-02-01 13:00:00,54.57,54.63,54.49,54.49,14089.0,48.7643,48.8179,48.6928,48.6928,14089.0
2021-02-01 13:10:00,54.49,54.58,54.49,54.52,13843.0,48.6928,48.7733,48.6928,48.7196,13843.0
2021-02-01 13:20:00,54.51,54.52,54.37,54.47,15328.0,48.7107,48.7196,48.5856,48.675,15328.0
2021-02-01 13:30:00,54.48,54.56,54.47,54.52,13873.0,48.6839,48.7554,48.675,48.7196,13873.0
2021-02-01 13:40:00,54.52,54.61,54.5,54.52,13581.0,48.7196,48.8001,48.7018,48.7196,13581.0
2021-02-01 13:50:00,54.51,54.52,54.39,54.47,15410.0,48.7107,48.7196,48.6035,48.675,15410.0
2021-02-01 14:00:00,54.45,54.52,54.41,54.48,25784.0,48.6571,48.7196,48.6213,48.6839,25784.0
2021-02-01 14:10:00,54.49,54.62,54.43,54.62,29483.0,48.6928,48.809,48.6392,48.809,29483.0
2021-02-01 14:20:00,54.63,54.75,54.6,54.68,22585.0,48.8179,48.9252,48.7911,48.8626,22585.0
2021-02-01 14:30:00,54.69,54.85,54.68,54.81,19500.0,48.8716,49.0145,48.8626,48.9788,19500.0
2021-02-01 14:40:00,54.82,54.88,54.68,54.7,27077.0,48.9877,49.0413,48.8626,48.8805,27077.0
2021-02-01 14:50:00,54.7,54.7,54.56,54.58,20476.0,48.8805,48.8805,48.7554,48.7733,20476.0
2021-02-01 15:00:00,54.6,54.72,54.57,54.69,19670.0,48.7911,48.8984,48.7643,48.8716,19670.0
2021-02-01 15:10:00,54.7,54.71,54.51,54.51,27285.0,48.8805,48.8894,48.7107,48.7107,27285.0
2021-02-01 15:20:00,54.52,54.56,54.44,54.45,26005.0,48.7196,48.7554,48.6482,48.6571,26005.0
2021-02-01 15:30:00,54.46,54.52,54.41,54.47,34118.0,48.666,48.7196,48.6213,48.675,34118.0
2021-02-01 15:40:00,54.46,54.5,54.43,54.48,42127.0,48.666,48.7018,48.6392,48.6839,42127.0
2021-02-01 15:50:00,54.48,54.6,54.43,54.48,160340.0,48.6839,48.7911,48.6392,48.6839,160340.0
2021-02-02 09:30:00,55.8,56.27,55.69,55.92,73826.0,49.8635,50.2835,49.7652,49.9707,73826.0
2021-02-02 09:40:00,55.99,56.04,55.24,55.31,24661.0,50.0332,50.0779,49.363,49.4256,24661.0
2021-02-02 09:50:00,55.31,55.67,55.06,55.48,28715.0,49.4256,49.7473,49.2022,49.5775,28715.0
2021-02-02 10:00:00,55.5,55.8,55.46,55.51,25882.0,49.5954,49.8635,49.5596,49.6043,25882.0
2021-02-02 10:10:00,55.54,55.7,55.42,55.65,17029.0,49.6311,49.7741,49.5239,49.7294,17029.0
2021-02-02 10:20:00,55.66,55.69,55.37,55.39,31725.0,49.7384,49.7652,49.4792,49.4971,31725.0
2021-02-02 10:30:00,55.4,55.45,55.12,55.17,12388.0,49.506,49.5507,49.2558,49.3005,12388.0
2021-02-02 10:40:00,55.13,55.13,54.97,55.09,25885.0,49.2647,49.2647,49.1218,49.229,25885.0
2021-02-02 10:50:00,55.08,55.1,54.88,54.92,12949.0,49.2201,49.2379,49.0413,49.0771,12949.0
2021-02-02 11:00:00,54.89,55.11,54.8,55.05,33551.0,49.0503,49.2469,48.9699,49.1933,33551.0
2021-02-02 11:10:00,55.09,55.24,55.06,55.2,19685.0,49.229,49.363,49.2022,49.3273,19685.0
2021-02-02 11:20:00,55.2,55.26,55.14,55.17,10572.0,49.3273,49.3809,49.2737,49.3005,10572.0
2021-02-02 11:30:00,55.2,55.44,55.2,55.44,13207.0,49.3273,49.5418,49.3273,49.5418,13207.0
2021-02-02 11:40:00,55.42,55.53,55.37,55.46,27598.0,49.5239,49.6222,49.4792,49.5596,27598.0
2021-02-02 11:50:00,55.49,55.5,55.09,55.12,24949.0,49.5864,49.5954,49.229,49.2558,24949.0
2021-02-02 12:00:00,55.14,55.17,54.96,55.11,14957.0,49.2737,49.3005,49.1128,49.2469,14957.0
2021-02-02 12:10:00,55.08,55.1,54.98,55.02,15544.0,49.2201,49.2379,49.1307,49.1664,15544.0
2021-02-02 12:20:00,55.02,55.15,54.93,54.96,20577.0,49.1664,49.2826,49.086,49.1128,20577.0
2021-02-02 12:30:00,54.95,55.1,54.94,55.04,14878.0,49.1039,49.2379,49.095,49.1843,14878.0
2021-02-02 12:40:00,55.04,55.06,54.87,54.96,15083.0,49.1843,49.2022,49.0324,49.1128,15083.0
2021-02-02 12:50:00,54.96,55.02,54.83,55.02,33608.0,49.1128,49.1664,48.9967,49.1664,33608.0
2021-02-02 13:00:00,55.02,55.08,55.0,55.07,17254.0,49.1664,49.2201,49.1486,49.2111,17254.0
2021-02-02 13:10:00,55.08,55.09,54.92,54.94,13410.0,49.2201,49.229,49.0771,49.095,13410.0
2021-02-02 13:20:00,54.94,55.12,54.87,55.09,45464.0,49.095,49.2558,49.0324,49.229,45464.0
2021-02-02 13:30:00,55.08,55.08,54.92,54.94,34439.0,49.2201,49.2201,49.0771,49.095,34439.0
2021-02-02 13:40:00,54.94,55.0,54.82,54.82,22493.0,49.095,49.1486,48.9877,48.9877,22493.0
2021-02-02 13:50:00,54.82,54.89,54.74,54.87,17495.0,48.9877,49.0503,48.9162,49.0324,17495.0
2021-02-02 14:00:00,54.88,55.02,54.88,54.98,16356.0,49.0413,49.1664,49.0413,49.1307,16356.0
2021-02-02 14:10:00,54.99,55.02,54.88,54.91,17688.0,49.1396,49.1664,49.0413,49.0681,17688.0
2021-02-02 14:20:00,54.91,54.92,54.78,54.83,20494.0,49.0681,49.0771,48.952,48.9967,20494.0
2021-02-02 14:30:00,54.85,55.0,54.85,54.98,14879.0,49.0145,49.1486,49.0145,49.1307,14879.0
2021-02-02 14:40:00,54.98,55.01,54.87,54.87,17791.0,49.1307,49.1575,49.0324,49.0324,17791.0
2021-02-02 14:50:00,54.86,54.88,54.78,54.86,14046.0,49.0235,49.0413,48.952,49.0235,14046.0
2021-02-02 15:00:00,54.85,54.86,54.7,54.79,15798.0,49.0145,49.0235,48.8805,48.9609,15798.0
2021-02-02 15:10:00,54.78,54.79,54.6,54.65,19821.0,48.952,48.9609,48.7911,48.8358,19821.0
2021-02-02 15:20:00,54.65,54.66,54.49,54.49,20847.0,48.8358,48.8447,48.6928,48.6928,20847.0
2021-02-02 15:30:00,54.49,54.7,54.49,54.66,25640.0,48.6928,48.8805,48.6928,48.8447,25640.0
2021-02-02 15:40:00,54.66,54.67,54.47,54.47,47446.0,48.8447,48.8537,48.675,48.675,47446.0
2021-02-02 15:50:00,54.48,54.64,54.48,54.53,147130.0,48.6839,48.8269,48.6839,48.7286,147130.0
2021-02-03 09:30:00,54.19,54.55,54.14,54.34,33113.0,48.4247,48.7464,48.3801,48.5588,33113.0
2021-02-03 09:40:00,54.26,54.26,54.07,54.1,6288.0,48.4873,48.4873,48.3175,48.3443,6288.0
2021-02-03 09:50:00,54.09,54.09,53.79,54.0,38442.0,48.3354,48.3354,48.0673,48.255,38442.0
2021-02-03 10:00:00,53.95,54.02,53.82,53.85,15016.0,48.2103,48.2728,48.0941,48.1209,15016.0
2021-02-03 10:10:00,53.91,54.03,53.74,53.9,10713.0,48.1745,48.2818,48.0226,48.1656,10713.0
2021-02-03 10:20:00,53.97,54.1,53.9,53.9,8618.0,48.2282,48.3443,48.1656,48.1656,8618.0
2021-02-03 10:30:00,53.9,53.96,53.83,53.86,17858.0,48.1656,48.2192,48.103,48.1299,17858.0
2021-02-03 10:40:00,53.87,53.98,53.85,53.98,10693.0,48.1388,48.2371,48.1209,48.2371,10693.0
2021-02-03 10:50:00,53.95,54.02,53.86,53.91,13372.0,48.2103,48.2728,48.1299,48.1745,13372.0
2021-02-03 11:00:00,53.92,53.99,53.87,53.93,18184.0,48.1835,48.246,48.1388,48.1924,18184.0
2021-02-03 11:10:00,53.91,53.91,53.73,53.76,16714.0,48.1745,48.1745,48.0137,48.0405,16714.0
2021-02-03 11:20:00,53.77,53.93,53.76,53.89,9211.0,48.0494,48.1924,48.0405,48.1567,9211.0
2021-02-03 11:30:00,53.9,53.9,53.71,53.81,17119.0,48.1656,48.1656,47.9958,48.0852,17119.0
2021-02-03 11:40:00,53.83,53.94,53.78,53.9,11379.0,48.103,48.2013,48.0584,48.1656,11379.0
2021-02-03 11:50:00,53.94,53.99,53.85,53.88,12690.0,48.2013,48.246,48.1209,48.1477,12690.0
2021-02-03 12:00:00,53.88,53.89,53.72,53.89,10903.0,48.1477,48.1567,48.0048,48.1567,10903.0
2021-02-03 12:10:00,53.89,53.93,53.75,53.9,13608.0,48.1567,48.1924,48.0316,48.1656,13608.0
2021-02-03 12:20:00,53.88,54.01,53.87,53.97,8449.0,48.1477,48.2639,48.1388,48.2282,8449.0
2021-02-03 12:30:00,53.99,54.01,53.96,54.0,9119.0,48.246,48.2639,48.2192,48.255,9119.0
2021-02-03 12:40:00,53.99,54.19,53.99,54.19,10907.0,48.246,48.4247,48.246,48.4247,10907.0
2021-02-03 12:50:00,54.18,54.22,54.12,54.21,14559.0,48.4158,48.4516,48.3622,48.4426,14559.0
2021-02-03 13:00:00,54.21,54.28,54.21,54.28,11313.0,48.4426,48.5052,48.4426,48.5052,11313.0
2021-02-03 13:10:00,54.28,54.38,54.27,54.31,8364.0,48.5052,48.5945,48.4962,48.532,8364.0
2021-02-03 13:20:00,54.3,54.3,54.11,54.11,15906.0,48.523,48.523,48.3533,48.3533,15906.0
2021-02-03 13:30:00,54.12,54.27,54.12,54.25,39115.0,48.3622,48.4962,48.3622,48.4784,39115.0
2021-02-03 13:40:00,54.25,54.25,54.17,54.2,21179.0,48.4784,48.4784,48.4069,48.4337,21179.0
2021-02-03 13:50:00,54.18,54.28,54.18,54.27,7329.0,48.4158,48.5052,48.4158,48.4962,7329.0
2021-02-03 14:00:00,54.26,54.38,54.23,54.35,26313.0,48.4873,48.5945,48.4605,48.5677,26313.0
2021-02-03 14:10:00,54.3,54.36,54.29,54.36,16845.0,48.523,48.5767,48.5141,48.5767,16845.0
2021-02-03 14:20:00,54.37,54.4,54.33,54.37,12040.0,48.5856,48.6124,48.5499,48.5856,12040.0
2021-02-03 14:30:00,54.38,54.51,54.37,54.47,13753.0,48.5945,48.7107,48.5856,48.675,13753.0
2021-02-03 14:40:00,54.45,54.48,54.43,54.45,10535.0,48.6571,48.6839,48.6392,48.6571,10535.0
2021-02-03 14:50:00,54.46,54.46,54.28,54.41,13035.0,48.666,48.666,48.5052,48.6213,13035.0
2021-02-03 15:00:00,54.4,54.47,54.38,54.45,13545.0,48.6124,48.675,48.5945,48.6571,13545.0
2021-02-03 15:10:00,54.46,54.51,54.41,54.49,15440.0,48.666,48.7107,48.6213,48.6928,15440.0
2021-02-03 15:20:00,54.51,54.57,54.45,54.49,17577.0,48.7107,48.7643,48.6571,48.6928,17577.0
2021-02-03 15:30:00,54.49,54.51,54.35,54.35,19636.0,48.6928,48.7107,48.5677,48.5677,19636.0
2021-02-03 15:40:00,54.35,54.54,54.35,54.41,48323.0,48.5677,48.7375,48.5677,48.6213,48323.0
2021-02-03 15:50:00,54.4,54.51,54.38,54.4,109731.0,48.6124,48.7107,48.5945,48.6124,109731.0
2021-02-04 09:30:00,54.71,55.01,54.36,54.36,70196.0,48.8894,49.1575,48.5767,48.5767,70196.0
2021-02-04 09:40:00,54.38,54.91,54.38,54.84,24970.0,48.5945,49.0681,48.5945,49.0056,24970.0
2021-02-04 09:50:00,54.87,55.31,54.63,55.31,32712.0,49.0324,49.4256,48.8179,49.4256,32712.0
2021-02-04 10:00:00,55.22,55.71,55.22,55.44,43350.0,49.3452,49.783,49.3452,49.5418,43350.0
2021-02-04 10:10:00,55.45,55.83,55.41,55.68,41885.0,49.5507,49.8903,49.515,49.7562,41885.0
2021-02-04 10:20:00,55.69,55.72,55.35,55.46,20531.0,49.7652,49.792,49.4613,49.5596,20531.0
2021-02-04 10:30:00,55.49,55.51,55.18,55.19,23303.0,49.5864,49.6043,49.3094,49.3184,23303.0
2021-02-04 10:40:00,55.21,55.4,55.17,55.4,16640.0,49.3362,49.506,49.3005,49.506,16640.0
2021-02-04 10:50:00,55.4,55.49,55.23,55.48,27414.0,49.506,49.5864,49.3541,49.5775,27414.0
2021-02-04 11:00:00,55.46,55.55,55.37,55.42,21877.0,49.5596,49.6401,49.4792,49.5239,21877.0
2021-02-04 11:10:00,55.45,55.65,55.37,55.52,35469.0,49.5507,49.7294,49.4792,49.6133,35469.0
2021-02-04 11:20:00,55.55,55.75,55.53,55.65,49549.0,49.6401,49.8188,49.6222,49.7294,49549.0
2021-02-04 11:30:00,55.64,55.69,55.55,55.57,36669.0,49.7205,49.7652,49.6401,49.6579,36669.0
2021-02-04 11:40:00,55.57,55.69,55.44,55.69,62180.0,49.6579,49.7652,49.5418,49.7652,62180.0
2021-02-04 11:50:00,55.67,55.79,55.56,55.65,30345.0,49.7473,49.8545,49.649,49.7294,30345.0
2021-02-04 12:00:00,55.66,55.82,55.64,55.82,23715.0,49.7384,49.8813,49.7205,49.8813,23715.0
2021-02-04 12:10:00,55.82,56.07,55.78,56.07,55475.0,49.8813,50.1047,49.8456,50.1047,55475.0
2021-02-04 12:20:00,56.07,56.28,56.0,56.28,58860.0,50.1047,50.2924,50.0422,50.2924,58860.0
2021-02-04 12:30:00,56.25,56.29,56.0,56.0,34529.0,50.2656,50.3013,50.0422,50.0422,34529.0
2021-02-04 12:40:00,56.01,56.06,55.99,56.05,32141.0,50.0511,50.0958,50.0332,50.0869,32141.0
2021-02-04 12:50:00,56.08,56.22,56.07,56.12,32809.0,50.1137,50.2388,50.1047,50.1494,32809.0
2021-02-04 13:00:00,56.11,56.18,56.1,56.12,15889.0,50.1405,50.203,50.1315,50.1494,15889.0
2021-02-04 13:10:00,56.12,56.31,56.12,56.3,19941.0,50.1494,50.3192,50.1494,50.3103,19941.0
2021-02-04 13:20:00,56.32,56.33,56.24,56.31,17656.0,50.3281,50.3371,50.2567,50.3192,17656.0
2021-02-04 13:30:00,56.32,56.36,56.21,56.21,29216.0,50.3281,50.3639,50.2298,50.2298,29216.0
2021-02-04 13:40:00,56.25,56.47,56.17,56.29,61984.0,50.2656,50.4622,50.1941,50.3013,61984.0
2021-02-04 13:50:00,56.29,56.34,56.11,56.21,26772.0,50.3013,50.346,50.1405,50.2298,26772.0
2021-02-04 14:00:00,56.2,56.2,56.0,56.01,24994.0,50.2209,50.2209,50.0422,50.0511,24994.0
2021-02-04 14:10:00,56.01,56.25,55.97,56.24,52567.0,50.0511,50.2656,50.0154,50.2567,52567.0
2021-02-04 14:20:00,56.23,56.23,56.0,56.06,64959.0,50.2477,50.2477,50.0422,50.0958,64959.0
2021-02-04 14:30:00,56.05,56.21,56.05,56.16,27399.0,50.0869,50.2298,50.0869,50.1852,27399.0
2021-02-04 14:40:00,56.16,56.23,56.04,56.04,23071.0,50.1852,50.2477,50.0779,50.0779,23071.0
2021-02-04 14:50:00,56.04,56.05,55.95,55.95,23997.0,50.0779,50.0869,49.9975,49.9975,23997.0
2021-02-04 15:00:00,55.96,55.96,55.86,55.91,20234.0,50.0064,50.0064,49.9171,49.9618,20234.0
2021-02-04 15:10:00,55.91,55.96,55.83,55.89,33070.0,49.9618,50.0064,49.8903,49.9439,33070.0
2021-02-04 15:20:00,55.88,55.91,55.72,55.77,35207.0,49.935,49.9618,49.792,49.8367,35207.0
2021-02-04 15:30:00,55.77,55.96,55.58,55.75,105074.0,49.8367,50.0064,49.6669,49.8188,105074.0
2021-02-04 15:40:00,55.76,55.93,55.75,55.85,107096.0,49.8277,49.9796,49.8188,49.9081,107096.0
2021-02-04 15:50:00,55.81,56.18,55.73,55.94,322850.0,49.8724,50.203,49.8009,49.9886,322850.0
2021-02-05 09:30:00,55.2,55.45,53.01,54.02,280911.0,49.3273,49.5507,47.3703,48.2728,280911.0
2021-02-05 09:40:00,54.04,55.23,54.03,54.78,187306.0,48.2907,49.3541,48.2818,48.952,187306.0
2021-02-05 09:50:00,54.85,55.25,54.65,55.02,78337.0,49.0145,49.372,48.8358,49.1664,78337.0
2021-02-05 10:00:00,55.02,55.18,54.58,54.63,56699.0,49.1664,49.3094,48.7733,48.8179,56699.0
2021-02-05 10:10:00,54.61,54.7,54.38,54.54,61187.0,48.8001,48.8805,48.5945,48.7375,61187.0
2021-02-05 10:20:00,54.55,54.74,54.45,54.69,42757.0,48.7464,48.9162,48.6571,48.8716,42757.0
2021-02-05 10:30:00,54.76,55.19,54.75,55.1,41756.0,48.9341,49.3184,48.9252,49.2379,41756.0
2021-02-05 10:40:00,55.06,55.63,55.06,55.55,44043.0,49.2022,49.7115,49.2022,49.6401,44043.0
2021-02-05 10:50:00,55.56,55.75,55.19,55.25,38813.0,49.649,49.8188,49.3184,49.372,38813.0
2021-02-05 11:00:00,55.26,55.75,55.23,55.55,37023.0,49.3809,49.8188,49.3541,49.6401,37023.0
2021-02-05 11:10:00,55.5,55.61,55.05,55.28,42146.0,49.5954,49.6937,49.1933,49.3988,42146.0
2021-02-05 11:20:00,55.28,55.41,55.23,55.32,24354.0,49.3988,49.515,49.3541,49.4345,24354.0
2021-02-05 11:30:00,55.35,55.53,55.35,55.53,15067.0,49.4613,49.6222,49.4613,49.6222,15067.0
2021-02-05 11:40:00,55.53,55.66,55.23,55.45,20117.0,49.6222,49.7384,49.3541,49.5507,20117.0
2021-02-05 11:50:00,55.44,55.54,55.32,55.45,29125.0,49.5418,49.6311,49.4345,49.5507,29125.0
2021-02-05 12:00:00,55.42,55.45,54.89,54.91,48629.0,49.5239,49.5507,49.0503,49.0681,48629.0
2021-02-05 12:10:00,54.91,55.02,54.61,54.61,64006.0,49.0681,49.1664,48.8001,48.8001,64006.0
2021-02-05 12:20:00,54.63,54.81,54.04,54.14,81450.0,48.8179,48.9788,48.2907,48.3801,81450.0
2021-02-05 12:30:00,54.16,54.34,54.1,54.19,34593.0,48.3979,48.5588,48.3443,48.4247,34593.0
2021-02-05 12:40:00,54.16,54.37,54.06,54.28,38839.0,48.3979,48.5856,48.3086,48.5052,38839.0
2021-02-05 12:50:00,54.26,54.5,54.15,54.46,21682.0,48.4873,48.7018,48.389,48.666,21682.0
2021-02-05 13:00:00,54.45,54.47,54.12,54.16,24367.0,48.6571,48.675,48.3622,48.3979,24367.0
2021-02-05 13:10:00,54.17,54.31,54.12,54.24,22770.0,48.4069,48.532,48.3622,48.4694,22770.0
2021-02-05 13:20:00,54.23,54.23,54.02,54.06,32013.0,48.4605,48.4605,48.2728,48.3086,32013.0
2021-02-05 13:30:00,54.05,54.16,53.98,54.13,23714.0,48.2996,48.3979,48.2371,48.3711,23714.0
2021-02-05 13:40:00,54.09,54.11,53.86,53.94,21504.0,48.3354,48.3533,48.1299,48.2013,21504.0
2021-02-05 13:50:00,53.95,54.02,53.76,53.8,21635.0,48.2103,48.2728,48.0405,48.0762,21635.0
2021-02-05 14:00:00,53.83,53.83,53.65,53.67,34182.0,48.103,48.103,47.9422,47.9601,34182.0
2021-02-05 14:10:00,53.71,53.84,53.65,53.65,35854.0,47.9958,48.112,47.9422,47.9422,35854.0
2021-02-05 14:20:00,53.69,53.74,53.6,53.64,32715.0,47.9779,48.0226,47.8975,47.9333,32715.0
2021-02-05 14:30:00,53.64,53.85,53.64,53.84,25053.0,47.9333,48.1209,47.9333,48.112,25053.0
2021-02-05 14:40:00,53.84,53.89,53.77,53.78,24203.0,48.112,48.1567,48.0494,48.0584,24203.0
2021-02-05 14:50:00,53.78,53.94,53.69,53.79,28535.0,48.0584,48.2013,47.9779,48.0673,28535.0
2021-02-05 15:00:00,53.82,54.02,53.79,54.0,32090.0,48.0941,48.2728,48.0673,48.255,32090.0
2021-02-05 15:10:00,54.0,54.2,53.99,54.15,37300.0,48.255,48.4337,48.246,48.389,37300.0
2021-02-05 15:20:00,54.16,54.29,54.15,54.25,35862.0,48.3979,48.5141,48.389,48.4784,35862.0
2021-02-05 15:30:00,54.26,54.42,54.22,54.34,58555.0,48.4873,48.6303,48.4516,48.5588,58555.0
2021-02-05 15:40:00,54.34,54.35,54.06,54.15,133434.0,48.5588,48.5677,48.3086,48.389,133434.0
2021-02-05 15:50:00,54.13,54.29,54.04,54.27,252155.0,48.3711,48.5141,48.2907,48.4962,252155.0
2021-02-08 09:30:00,54.35,54.5,53.62,53.71,89738.0,48.5677,48.7018,47.9154,47.9958,89738.0
2021-02-08 09:40:00,53.73,53.8,53.56,53.62,63728.0,48.0137,48.0762,47.8618,47.9154,63728.0
2021-02-08 09:50:00,53.63,53.65,53.35,53.39,59699.0,47.9243,47.9422,47.6741,47.7099,59699.0
2021-02-08 10:00:00,53.39,53.4,53.1,53.3,56573.0,47.7099,47.7188,47.4507,47.6294,56573.0
2021-02-08 10:10:00,53.33,53.33,52.9,52.93,75202.0,47.6562,47.6562,47.272,47.2988,75202.0
2021-02-08 10:20:00,52.93,52.95,52.71,52.8,109644.0,47.2988,47.3167,47.1022,47.1826,109644.0
2021-02-08 10:30:00,52.77,52.8,52.25,52.5,142698.0,47.1558,47.1826,46.6911,46.9145,142698.0
2021-02-08 10:40:00,52.5,52.52,52.25,52.29,161914.0,46.9145,46.9324,46.6911,46.7269,161914.0
2021-02-08 10:50:00,52.3,52.36,51.97,52.1,372626.0,46.7358,46.7894,46.4409,46.5571,372626.0
2021-02-08 11:00:00,52.05,52.19,51.81,51.93,234833.0,46.5124,46.6375,46.298,46.4052,234833.0
2021-02-08 11:10:00,51.93,52.1,51.93,52.0,65864.0,46.4052,46.5571,46.4052,46.4677,65864.0
2021-02-08 11:20:00,52.01,52.42,52.0,52.42,99986.0,46.4767,46.8431,46.4677,46.8431,99986.0
2021-02-08 11:30:00,52.38,52.53,52.28,52.53,72658.0,46.8073,46.9414,46.718,46.9414,72658.0
2021-02-08 11:40:00,52.53,52.7,52.49,52.54,67132.0,46.9414,47.0933,46.9056,46.9503,67132.0
2021-02-08 11:50:00,52.5,52.53,51.93,51.94,83110.0,46.9145,46.9414,46.4052,46.4141,83110.0
2021-02-08 12:00:00,51.93,52.06,51.81,51.93,64227.0,46.4052,46.5214,46.298,46.4052,64227.0
2021-02-08 12:10:00,51.91,52.14,51.91,52.02,34876.0,46.3873,46.5928,46.3873,46.4856,34876.0
2021-02-08 12:20:00,52.04,52.33,52.02,52.33,38336.0,46.5035,46.7626,46.4856,46.7626,38336.0
2021-02-08 12:30:00,52.33,52.47,52.33,52.42,29294.0,46.7626,46.8877,46.7626,46.8431,29294.0
2021-02-08 12:40:00,52.43,52.43,52.19,52.2,28655.0,46.852,46.852,46.6375,46.6465,28655.0
2021-02-08 12:50:00,52.19,52.33,52.18,52.21,27527.0,46.6375,46.7626,46.6286,46.6554,27527.0
2021-02-08 13:00:00,52.22,52.3,52.16,52.18,22035.0,46.6643,46.7358,46.6107,46.6286,22035.0
2021-02-08 13:10:00,52.18,52.23,52.09,52.2,25233.0,46.6286,46.6733,46.5482,46.6465,25233.0
2021-02-08 13:20:00,52.19,52.25,52.12,52.13,26087.0,46.6375,46.6911,46.575,46.5839,26087.0
2021-02-08 13:30:00,52.14,52.21,52.01,52.11,40963.0,46.5928,46.6554,46.4767,46.566,40963.0
2021-02-08 13:40:00,52.11,52.4,52.11,52.4,61163.0,46.566,46.8252,46.566,46.8252,61163.0
2021-02-08 13:50:00,52.4,52.43,52.08,52.13,61863.0,46.8252,46.852,46.5392,46.5839,61863.0
2021-02-08 14:00:00,52.12,52.37,52.12,52.33,38257.0,46.575,46.7984,46.575,46.7626,38257.0
2021-02-08 14:10:00,52.33,52.52,52.32,52.43,80500.0,46.7626,46.9324,46.7537,46.852,80500.0
2021-02-08 14:20:00,52.42,52.53,52.34,52.4,46038.0,46.8431,46.9414,46.7716,46.8252,46038.0
2021-02-08 14:30:00,52.41,52.5,52.33,52.41,30055.0,46.8341,46.9145,46.7626,46.8341,30055.0
2021-02-08 14:40:00,52.43,52.55,52.42,52.54,45066.0,46.852,46.9592,46.8431,46.9503,45066.0
2021-02-08 14:50:00,52.54,52.6,52.45,52.58,52830.0,46.9503,47.0039,46.8699,46.986,52830.0
2021-02-08 15:00:00,52.59,52.83,52.58,52.83,56435.0,46.995,47.2094,46.986,47.2094,56435.0
2021-02-08 15:10:00,52.83,52.83,52.59,52.61,44081.0,47.2094,47.2094,46.995,47.0128,44081.0
2021-02-08 15:20:00,52.61,52.78,52.61,52.76,57808.0,47.0128,47.1648,47.0128,47.1469,57808.0
2021-02-08 15:30:00,52.77,52.83,52.75,52.8,72375.0,47.1558,47.2094,47.138,47.1826,72375.0
2021-02-08 15:40:00,52.81,52.82,52.69,52.79,106684.0,47.1916,47.2005,47.0843,47.1737,106684.0
2021-02-08 15:50:00,52.78,52.93,52.7,52.91,300866.0,47.1648,47.2988,47.0933,47.2809,300866.0
2021-02-09 09:30:00,53.15,53.49,52.96,53.25,122643.0,47.4954,47.7992,47.3256,47.5848,122643.0
2021-02-09 09:40:00,53.22,53.39,53.04,53.39,43606.0,47.5579,47.7099,47.3971,47.7099,43606.0
2021-02-09 09:50:00,53.4,53.46,53.08,53.08,38840.0,47.7188,47.7724,47.4328,47.4328,38840.0
2021-02-09 10:00:00,53.06,53.1,52.82,53.1,39285.0,47.415,47.4507,47.2005,47.4507,39285.0
2021-02-09 10:10:00,53.1,53.14,52.99,53.11,25189.0,47.4507,47.4865,47.3524,47.4597,25189.0
2021-02-09 10:20:00,53.13,53.27,52.9,52.9,21300.0,47.4775,47.6026,47.272,47.272,21300.0
2021-02-09 10:30:00,52.9,52.9,52.55,52.85,70595.0,47.272,47.272,46.9592,47.2273,70595.0
2021-02-09 10:40:00,52.85,52.85,52.52,52.64,41434.0,47.2273,47.2273,46.9324,47.0397,41434.0
2021-02-09 10:50:00,52.61,52.61,52.35,52.38,47601.0,47.0128,47.0128,46.7805,46.8073,47601.0
2021-02-09 11:00:00,52.37,52.58,52.37,52.58,24826.0,46.7984,46.986,46.7984,46.986,24826.0
2021-02-09 11:10:00,52.58,52.68,52.54,52.59,20439.0,46.986,47.0754,46.9503,46.995,20439.0
2021-02-09 11:20:00,52.57,52.73,52.56,52.58,28073.0,46.9771,47.1201,46.9682,46.986,28073.0
2021-02-09 11:30:00,52.6,52.61,52.43,52.53,23718.0,47.0039,47.0128,46.852,46.9414,23718.0
2021-02-09 11:40:00,52.53,52.61,52.5,52.6,21838.0,46.9414,47.0128,46.9145,47.0039,21838.0
2021-02-09 11:50:00,52.6,52.68,52.56,52.56,54508.0,47.0039,47.0754,46.9682,46.9682,54508.0
2021-02-09 12:00:00,52.57,52.63,52.52,52.61,33356.0,46.9771,47.0307,46.9324,47.0128,33356.0
2021-02-09 12:10:00,52.62,52.65,52.54,52.56,24925.0,47.0218,47.0486,46.9503,46.9682,24925.0
2021-02-09 12:20:00,52.56,52.58,52.43,52.45,24693.0,46.9682,46.986,46.852,46.8699,24693.0
2021-02-09 12:30:00,52.45,52.58,52.41,52.57,73347.0,46.8699,46.986,46.8341,46.9771,73347.0
2021-02-09 12:40:00,52.57,52.57,52.48,52.5,21304.0,46.9771,46.9771,46.8967,46.9145,21304.0
2021-02-09 12:50:00,52.5,52.55,52.5,52.52,18142.0,46.9145,46.9592,46.9145,46.9324,18142.0
2021-02-09 13:00:00,52.51,52.54,52.27,52.28,32585.0,46.9235,46.9503,46.709,46.718,32585.0
2021-02-09 13:10:00,52.29,52.34,52.24,52.3,30124.0,46.7269,46.7716,46.6822,46.7358,30124.0
2021-02-09 13:20:00,52.29,52.38,52.28,52.34,17948.0,46.7269,46.8073,46.718,46.7716,17948.0
2021-02-09 13:30:00,52.35,52.35,52.26,52.35,24860.0,46.7805,46.7805,46.7001,46.7805,24860.0
2021-02-09 13:40:00,52.36,52.39,52.29,52.32,18039.0,46.7894,46.8163,46.7269,46.7537,18039.0
2021-02-09 13:50:00,52.32,52.4,52.3,52.36,18191.0,46.7537,46.8252,46.7358,46.7894,18191.0
2021-02-09 14:00:00,52.36,52.77,52.36,52.75,46548.0,46.7894,47.1558,46.7894,47.138,46548.0
2021-02-09 14:10:00,52.76,52.8,52.69,52.8,31748.0,47.1469,47.1826,47.0843,47.1826,31748.0
2021-02-09 14:20:00,52.8,52.8,52.68,52.69,22564.0,47.1826,47.1826,47.0754,47.0843,22564.0
2021-02-09 14:30:00,52.7,52.74,52.54,52.57,24205.0,47.0933,47.129,46.9503,46.9771,24205.0
2021-02-09 14:40:00,52.58,52.64,52.54,52.57,20699.0,46.986,47.0397,46.9503,46.9771,20699.0
2021-02-09 14:50:00,52.57,52.74,52.56,52.74,17361.0,46.9771,47.129,46.9682,47.129,17361.0
2021-02-09 15:00:00,52.73,52.87,52.7,52.86,20464.0,47.1201,47.2452,47.0933,47.2362,20464.0
2021-02-09 15:10:00,52.87,52.87,52.72,52.73,25449.0,47.2452,47.2452,47.1111,47.1201,25449.0
2021-02-09 15:20:00,52.74,52.8,52.72,52.8,24423.0,47.129,47.1826,47.1111,47.1826,24423.0
2021-02-09 15:30:00,52.79,52.95,52.72,52.92,54464.0,47.1737,47.3167,47.1111,47.2899,54464.0
2021-02-09 15:40:00,52.91,52.93,52.81,52.81,49016.0,47.2809,47.2988,47.1916,47.1916,49016.0
2021-02-09 15:50:00,52.8,52.95,52.8,52.95,193079.0,47.1826,47.3167,47.1826,47.3167,193079.0
2021-02-10 09:30:00,53.18,53.3,52.95,53.12,66222.0,47.5222,47.6294,47.3167,47.4686,66222.0
2021-02-10 09:40:00,53.11,53.34,53.01,53.23,46228.0,47.4597,47.6652,47.3703,47.5669,46228.0
2021-02-10 09:50:00,53.23,53.32,52.95,53.31,46067.0,47.5669,47.6473,47.3167,47.6384,46067.0
2021-02-10 10:00:00,53.31,53.49,53.13,53.48,94842.0,47.6384,47.7992,47.4775,47.7903,94842.0
2021-02-10 10:10:00,53.48,53.51,53.33,53.33,35901.0,47.7903,47.8171,47.6562,47.6562,35901.0
2021-02-10 10:20:00,53.28,53.28,53.13,53.22,47767.0,47.6116,47.6116,47.4775,47.5579,47767.0
2021-02-10 10:30:00,53.21,53.24,52.9,52.93,26121.0,47.549,47.5758,47.272,47.2988,26121.0
2021-02-10 10:40:00,52.93,53.09,52.83,53.09,29681.0,47.2988,47.4418,47.2094,47.4418,29681.0
2021-02-10 10:50:00,53.08,53.15,53.02,53.1,20684.0,47.4328,47.4954,47.3792,47.4507,20684.0
2021-02-10 11:00:00,53.1,53.2,53.09,53.13,20395.0,47.4507,47.5401,47.4418,47.4775,20395.0
2021-02-10 11:10:00,53.14,53.18,53.05,53.08,18471.0,47.4865,47.5222,47.406,47.4328,18471.0
2021-02-10 11:20:00,53.08,53.3,53.08,53.17,35304.0,47.4328,47.6294,47.4328,47.5133,35304.0
2021-02-10 11:30:00,53.15,53.15,52.89,52.94,23972.0,47.4954,47.4954,47.2631,47.3077,23972.0
2021-02-10 11:40:00,52.93,53.02,52.91,53.02,18450.0,47.2988,47.3792,47.2809,47.3792,18450.0
2021-02-10 11:50:00,53.04,53.1,52.95,52.95,15495.0,47.3971,47.4507,47.3167,47.3167,15495.0
2021-02-10 12:00:00,52.98,53.0,52.92,52.98,22346.0,47.3435,47.3614,47.2899,47.3435,22346.0
2021-02-10 12:10:00,52.98,53.1,52.97,53.01,19536.0,47.3435,47.4507,47.3345,47.3703,19536.0
2021-02-10 12:20:00,53.01,53.04,52.97,53.04,36073.0,47.3703,47.3971,47.3345,47.3971,36073.0
2021-02-10 12:30:00,53.03,53.03,52.96,52.97,16396.0,47.3882,47.3882,47.3256,47.3345,16396.0
2021-02-10 12:40:00,52.96,53.04,52.96,53.03,13145.0,47.3256,47.3971,47.3256,47.3882,13145.0
2021-02-10 12:50:00,53.04,53.1,53.03,53.07,15110.0,47.3971,47.4507,47.3882,47.4239,15110.0
2021-02-10 13:00:00,53.06,53.16,53.05,53.08,18044.0,47.415,47.5043,47.406,47.4328,18044.0
2021-02-10 13:10:00,53.08,53.09,53.02,53.06,15514.0,47.4328,47.4418,47.3792,47.415,15514.0
2021-02-10 13:20:00,53.07,53.18,53.05,53.15,19522.0,47.4239,47.5222,47.406,47.4954,19522.0
2021-02-10 13:30:00,53.14,53.17,53.05,53.12,31022.0,47.4865,47.5133,47.406,47.4686,31022.0
2021-02-10 13:40:00,53.12,53.13,53.02,53.04,23592.0,47.4686,47.4775,47.3792,47.3971,23592.0
2021-02-10 13:50:00,53.03,53.11,53.03,53.11,23881.0,47.3882,47.4597,47.3882,47.4597,23881.0
2021-02-10 14:00:00,53.13,53.18,53.01,53.05,28169.0,47.4775,47.5222,47.3703,47.406,28169.0
2021-02-10 14:10:00,53.06,53.07,52.99,53.0,25076.0,47.415,47.4239,47.3524,47.3614,25076.0
2021-02-10 14:20:00,53.0,53.15,52.99,53.11,30201.0,47.3614,47.4954,47.3524,47.4597,30201.0
2021-02-10 14:30:00,53.11,53.13,53.0,53.05,26578.0,47.4597,47.4775,47.3614,47.406,26578.0
2021-02-10 14:40:00,53.04,53.09,53.0,53.03,26091.0,47.3971,47.4418,47.3614,47.3882,26091.0
2021-02-10 14:50:00,53.06,53.13,53.03,53.13,26559.0,47.415,47.4775,47.3882,47.4775,26559.0
2021-02-10 15:00:00,53.13,53.14,53.03,53.07,30531.0,47.4775,47.4865,47.3882,47.4239,30531.0
2021-02-10 15:10:00,53.08,53.11,53.04,53.08,34338.0,47.4328,47.4597,47.3971,47.4328,34338.0
2021-02-10 15:20:00,53.09,53.11,53.0,53.04,33169.0,47.4418,47.4597,47.3614,47.3971,33169.0
2021-02-10 15:30:00,53.04,53.19,53.04,53.1,49202.0,47.3971,47.5311,47.3971,47.4507,49202.0
2021-02-10 15:40:00,53.12,53.14,53.02,53.1,53987.0,47.4686,47.4865,47.3792,47.4507,53987.0
2021-02-10 15:50:00,53.1,53.12,52.97,53.08,104713.0,47.4507,47.4686,47.3345,47.4328,104713.0
2021-02-11 09:30:00,53.12,53.18,52.84,52.87,40195.0,47.4686,47.5222,47.2184,47.2452,40195.0
2021-02-11 09:40:00,52.83,52.94,52.61,52.94,26365.0,47.2094,47.3077,47.0128,47.3077,26365.0
2021-02-11 09:50:00,53.0,53.03,52.55,52.55,28338.0,47.3614,47.3882,46.9592,46.9592,28338.0
2021-02-11 10:00:00,52.58,52.77,52.56,52.71,17611.0,46.986,47.1558,46.9682,47.1022,17611.0
2021-02-11 10:10:00,52.71,52.72,52.57,52.72,28505.0,47.1022,47.1111,46.9771,47.1111,28505.0
2021-02-11 10:20:00,52.7,52.79,52.59,52.61,23005.0,47.0933,47.1737,46.995,47.0128,23005.0
2021-02-11 10:30:00,52.61,52.77,52.49,52.51,22056.0,47.0128,47.1558,46.9056,46.9235,22056.0
2021-02-11 10:40:00,52.49,52.57,52.38,52.43,31157.0,46.9056,46.9771,46.8073,46.852,31157.0
2021-02-11 10:50:00,52.42,52.42,52.1,52.15,70255.0,46.8431,46.8431,46.5571,46.6018,70255.0
2021-02-11 11:00:00,52.16,52.18,52.03,52.17,35991.0,46.6107,46.6286,46.4946,46.6197,35991.0
2021-02-11 11:10:00,52.18,52.18,52.02,52.07,20956.0,46.6286,46.6286,46.4856,46.5303,20956.0
2021-02-11 11:20:00,52.04,52.09,51.95,52.07,56053.0,46.5035,46.5482,46.4231,46.5303,56053.0
2021-02-11 11:30:00,52.07,52.09,52.02,52.05,29616.0,46.5303,46.5482,46.4856,46.5124,29616.0
2021-02-11 11:40:00,52.04,52.1,51.94,51.97,49926.0,46.5035,46.5571,46.4141,46.4409,49926.0
2021-02-11 11:50:00,51.98,52.12,51.98,52.05,24479.0,46.4499,46.575,46.4499,46.5124,24479.0
2021-02-11 12:00:00,52.05,52.11,52.03,52.11,24995.0,46.5124,46.566,46.4946,46.566,24995.0
2021-02-11 12:10:00,52.11,52.28,51.99,52.0,31056.0,46.566,46.718,46.4588,46.4677,31056.0
2021-02-11 12:20:00,52.02,52.09,51.88,51.89,46312.0,46.4856,46.5482,46.3605,46.3694,46312.0
2021-02-11 12:30:00,51.89,52.02,51.85,52.0,32870.0,46.3694,46.4856,46.3337,46.4677,32870.0
2021-02-11 12:40:00,52.0,52.08,51.88,52.0,33702.0,46.4677,46.5392,46.3605,46.4677,33702.0
2021-02-11 12:50:00,52.01,52.2,51.99,52.2,63649.0,46.4767,46.6465,46.4588,46.6465,63649.0
2021-02-11 13:00:00,52.21,52.22,52.11,52.22,24320.0,46.6554,46.6643,46.566,46.6643,24320.0
2021-02-11 13:10:00,52.23,52.38,52.15,52.29,23177.0,46.6733,46.8073,46.6018,46.7269,23177.0
2021-02-11 13:20:00,52.31,52.45,52.31,52.34,15417.0,46.7448,46.8699,46.7448,46.7716,15417.0
2021-02-11 13:30:00,52.35,52.39,52.31,52.36,23137.0,46.7805,46.8163,46.7448,46.7894,23137.0
2021-02-11 13:40:00,52.37,52.4,52.25,52.28,17350.0,46.7984,46.8252,46.6911,46.718,17350.0
2021-02-11 13:50:00,52.3,52.36,52.25,52.32,14984.0,46.7358,46.7894,46.6911,46.7537,14984.0
2021-02-11 14:00:00,52.32,52.37,52.3,52.35,19145.0,46.7537,46.7984,46.7358,46.7805,19145.0
2021-02-11 14:10:00,52.34,52.41,52.26,52.4,19741.0,46.7716,46.8341,46.7001,46.8252,19741.0
2021-02-11 14:20:00,52.41,52.41,52.32,52.37,17271.0,46.8341,46.8341,46.7537,46.7984,17271.0
2021-02-11 14:30:00,52.36,52.42,52.32,52.32,20905.0,46.7894,46.8431,46.7537,46.7537,20905.0
2021-02-11 14:40:00,52.32,52.37,52.32,52.32,14532.0,46.7537,46.7984,46.7537,46.7537,14532.0
2021-02-11 14:50:00,52.32,52.35,52.25,52.35,21543.0,46.7537,46.7805,46.6911,46.7805,21543.0
2021-02-11 15:00:00,52.35,52.37,52.29,52.37,20601.0,46.7805,46.7984,46.7269,46.7984,20601.0
2021-02-11 15:10:00,52.38,52.46,52.35,52.41,21627.0,46.8073,46.8788,46.7805,46.8341,21627.0
2021-02-11 15:20:00,52.42,52.48,52.41,52.46,19028.0,46.8431,46.8967,46.8341,46.8788,19028.0
2021-02-11 15:30:00,52.47,52.48,52.35,52.36,46820.0,46.8877,46.8967,46.7805,46.7894,46820.0
2021-02-11 15:40:00,52.36,52.54,52.36,52.46,63429.0,46.7894,46.9503,46.7894,46.8788,63429.0
2021-02-11 15:50:00,52.38,52.46,52.33,52.4,122503.0,46.8073,46.8788,46.7626,46.8252,122503.0
2021-02-12 09:30:00,52.0,52.41,51.93,52.07,71942.0,46.4677,46.8341,46.4052,46.5303,71942.0
2021-02-12 09:40:00,52.11,52.25,52.01,52.2,31088.0,46.566,46.6911,46.4767,46.6465,31088.0
2021-02-12 09:50:00,52.19,52.4,52.19,52.27,21481.0,46.6375,46.8252,46.6375,46.709,21481.0
2021-02-12 10:00:00,52.24,52.29,52.18,52.25,30474.0,46.6822,46.7269,46.6286,46.6911,30474.0
2021-02-12 10:10:00,52.25,52.25,51.83,51.88,38379.0,46.6911,46.6911,46.3158,46.3605,38379.0
2021-02-12 10:20:00,51.87,52.0,51.86,51.96,23987.0,46.3516,46.4677,46.3426,46.432,23987.0
2021-02-12 10:30:00,51.97,52.2,51.88,52.2,58848.0,46.4409,46.6465,46.3605,46.6465,58848.0
2021-02-12 10:40:00,52.17,52.26,52.15,52.22,40358.0,46.6197,46.7001,46.6018,46.6643,40358.0
2021-02-12 10:50:00,52.22,52.22,52.12,52.21,28494.0,46.6643,46.6643,46.575,46.6554,28494.0
2021-02-12 11:00:00,52.2,52.26,52.16,52.23,21440.0,46.6465,46.7001,46.6107,46.6733,21440.0
2021-02-12 11:10:00,52.23,52.24,52.14,52.18,23395.0,46.6733,46.6822,46.5928,46.6286,23395.0
2021-02-12 11:20:00,52.2,52.2,52.13,52.15,19634.0,46.6465,46.6465,46.5839,46.6018,19634.0
2021-02-12 11:30:00,52.16,52.3,52.15,52.21,52638.0,46.6107,46.7358,46.6018,46.6554,52638.0
2021-02-12 11:40:00,52.2,52.2,52.03,52.04,19289.0,46.6465,46.6465,46.4946,46.5035,19289.0
2021-02-12 11:50:00,52.04,52.14,52.02,52.07,20331.0,46.5035,46.5928,46.4856,46.5303,20331.0
2021-02-12 12:00:00,52.08,52.19,52.06,52.17,16952.0,46.5392,46.6375,46.5214,46.6197,16952.0
2021-02-12 12:10:00,52.2,52.2,52.09,52.1,19991.0,46.6465,46.6465,46.5482,46.5571,19991.0
2021-02-12 12:20:00,52.11,52.11,51.92,51.92,27459.0,46.566,46.566,46.3963,46.3963,27459.0
2021-02-12 12:30:00,51.91,52.03,51.9,51.99,37373.0,46.3873,46.4946,46.3784,46.4588,37373.0
2021-02-12 12:40:00,52.01,52.02,51.9,51.92,40993.0,46.4767,46.4856,46.3784,46.3963,40993.0
2021-02-12 12:50:00,51.92,51.93,51.85,51.93,20563.0,46.3963,46.4052,46.3337,46.4052,20563.0
2021-02-12 13:00:00,51.93,51.96,51.86,51.91,27420.0,46.4052,46.432,46.3426,46.3873,27420.0
2021-02-12 13:10:00,51.91,51.95,51.81,51.83,23173.0,46.3873,46.4231,46.298,46.3158,23173.0
2021-02-12 13:20:00,51.82,51.83,51.72,51.73,34796.0,46.3069,46.3158,46.2175,46.2265,34796.0
2021-02-12 13:30:00,51.75,51.84,51.73,51.78,29174.0,46.2443,46.3248,46.2265,46.2711,29174.0
2021-02-12 13:40:00,51.78,51.84,51.75,51.76,16837.0,46.2711,46.3248,46.2443,46.2533,16837.0
2021-02-12 13:50:00,51.76,51.81,51.73,51.77,27732.0,46.2533,46.298,46.2265,46.2622,27732.0
2021-02-12 14:00:00,51.78,51.79,51.68,51.7,24416.0,46.2711,46.2801,46.1818,46.1997,24416.0
2021-02-12 14:10:00,51.72,51.72,51.64,51.7,13344.0,46.2175,46.2175,46.146,46.1997,13344.0
2021-02-12 14:20:00,51.7,51.71,51.65,51.69,15588.0,46.1997,46.2086,46.155,46.1907,15588.0
2021-02-12 14:30:00,51.69,51.76,51.66,51.7,33864.0,46.1907,46.2533,46.1639,46.1997,33864.0
2021-02-12 14:40:00,51.69,51.71,51.66,51.69,12243.0,46.1907,46.2086,46.1639,46.1907,12243.0
2021-02-12 14:50:00,51.7,51.7,51.6,51.6,21296.0,46.1997,46.1997,46.1103,46.1103,21296.0
2021-02-12 15:00:00,51.61,51.65,51.56,51.62,31488.0,46.1192,46.155,46.0746,46.1282,31488.0
2021-02-12 15:10:00,51.62,51.71,51.6,51.61,22659.0,46.1282,46.2086,46.1103,46.1192,22659.0
2021-02-12 15:20:00,51.62,51.63,51.57,51.61,37877.0,46.1282,46.1371,46.0835,46.1192,37877.0
2021-02-12 15:30:00,51.61,51.68,51.53,51.66,87361.0,46.1192,46.1818,46.0477,46.1639,87361.0
2021-02-12 15:40:00,51.65,51.69,51.62,51.65,64753.0,46.155,46.1907,46.1282,46.155,64753.0
2021-02-12 15:50:00,51.64,51.86,51.64,51.86,235954.0,46.146,46.3426,46.146,46.3426,235954.0
2021-02-16 09:30:00,52.13,52.19,51.61,51.96,131442.0,46.5839,46.6375,46.1192,46.432,131442.0
2021-02-16 09:40:00,51.96,52.01,51.82,51.96,34996.0,46.432,46.4767,46.3069,46.432,34996.0
2021-02-16 09:50:00,51.96,52.06,51.82,51.92,43697.0,46.432,46.5214,46.3069,46.3963,43697.0
2021-02-16 10:00:00,51.9,51.96,51.81,51.87,37049.0,46.3784,46.432,46.298,46.3516,37049.0
2021-02-16 10:10:00,51.87,52.01,51.79,52.01,35113.0,46.3516,46.4767,46.2801,46.4767,35113.0
2021-02-16 10:20:00,52.02,52.08,51.93,52.08,52303.0,46.4856,46.5392,46.4052,46.5392,52303.0
2021-02-16 10:30:00,52.08,52.08,51.93,51.98,41735.0,46.5392,46.5392,46.4052,46.4499,41735.0
2021-02-16 10:40:00,51.96,51.96,51.71,51.74,45659.0,46.432,46.432,46.2086,46.2354,45659.0
2021-02-16 10:50:00,51.78,51.82,51.64,51.77,37128.0,46.2711,46.3069,46.146,46.2622,37128.0
2021-02-16 11:00:00,51.76,51.78,51.62,51.72,37238.0,46.2533,46.2711,46.1282,46.2175,37238.0
2021-02-16 11:10:00,51.7,51.71,51.57,51.63,27542.0,46.1997,46.2086,46.0835,46.1371,27542.0
2021-02-16 11:20:00,51.63,51.76,51.61,51.65,29448.0,46.1371,46.2533,46.1192,46.155,29448.0
2021-02-16 11:30:00,51.64,51.75,51.59,51.73,58937.0,46.146,46.2443,46.1014,46.2265,58937.0
2021-02-16 11:40:00,51.73,51.76,51.63,51.69,28957.0,46.2265,46.2533,46.1371,46.1907,28957.0
2021-02-16 11:50:00,51.69,51.71,51.61,51.62,21470.0,46.1907,46.2086,46.1192,46.1282,21470.0
2021-02-16 12:00:00,51.63,51.67,51.56,51.56,18321.0,46.1371,46.1729,46.0746,46.0746,18321.0
2021-02-16 12:10:00,51.57,51.8,51.56,51.78,24231.0,46.0835,46.289,46.0746,46.2711,24231.0
2021-02-16 12:20:00,51.79,51.88,51.77,51.85,29473.0,46.2801,46.3605,46.2622,46.3337,29473.0
2021-02-16 12:30:00,51.85,51.98,51.8,51.92,57144.0,46.3337,46.4499,46.289,46.3963,57144.0
2021-02-16 12:40:00,51.92,51.95,51.87,51.94,23277.0,46.3963,46.4231,46.3516,46.4141,23277.0
2021-02-16 12:50:00,51.93,51.95,51.76,51.76,15144.0,46.4052,46.4231,46.2533,46.2533,15144.0
2021-02-16 13:00:00,51.76,51.84,51.74,51.82,15896.0,46.2533,46.3248,46.2354,46.3069,15896.0
2021-02-16 13:10:00,51.83,51.83,51.73,51.77,31247.0,46.3158,46.3158,46.2265,46.2622,31247.0
2021-02-16 13:20:00,51.78,51.99,51.78,51.88,27468.0,46.2711,46.4588,46.2711,46.3605,27468.0
2021-02-16 13:30:00,51.87,51.91,51.85,51.89,21873.0,46.3516,46.3873,46.3337,46.3694,21873.0
2021-02-16 13:40:00,51.9,51.9,51.78,51.84,21293.0,46.3784,46.3784,46.2711,46.3248,21293.0
2021-02-16 13:50:00,51.84,51.85,51.71,51.71,25771.0,46.3248,46.3337,46.2086,46.2086,25771.0
2021-02-16 14:00:00,51.71,51.72,51.57,51.6,24023.0,46.2086,46.2175,46.0835,46.1103,24023.0
2021-02-16 14:10:00,51.58,51.6,51.47,51.51,62352.0,46.0924,46.1103,45.9941,46.0299,62352.0
2021-02-16 14:20:00,51.52,51.63,51.46,51.63,21628.0,46.0388,46.1371,45.9852,46.1371,21628.0
2021-02-16 14:30:00,51.62,51.63,51.49,51.58,40878.0,46.1282,46.1371,46.012,46.0924,40878.0
2021-02-16 14:40:00,51.59,51.62,51.51,51.52,18167.0,46.1014,46.1282,46.0299,46.0388,18167.0
2021-02-16 14:50:00,51.52,51.65,51.49,51.64,18430.0,46.0388,46.155,46.012,46.146,18430.0
2021-02-16 15:00:00,51.65,51.66,51.58,51.58,26267.0,46.155,46.1639,46.0924,46.0924,26267.0
2021-02-16 15:10:00,51.57,51.71,51.55,51.68,35814.0,46.0835,46.2086,46.0656,46.1818,35814.0
2021-02-16 15:20:00,51.68,51.79,51.68,51.79,32911.0,46.1818,46.2801,46.1818,46.2801,32911.0
2021-02-16 15:30:00,51.79,51.84,51.72,51.73,63447.0,46.2801,46.3248,46.2175,46.2265,63447.0
2021-02-16 15:40:00,51.72,51.85,51.7,51.81,63614.0,46.2175,46.3337,46.1997,46.298,63614.0
2021-02-16 15:50:00,51.82,51.84,51.74,51.76,140372.0,46.3069,46.3248,46.2354,46.2533,140372.0
2021-02-17 09:30:00,51.5,51.77,50.78,51.66,162263.0,46.0209,46.2622,45.3775,46.1639,162263.0
2021-02-17 09:40:00,51.71,51.81,51.43,51.78,38912.0,46.2086,46.298,45.9584,46.2711,38912.0
2021-02-17 09:50:00,51.8,51.8,51.53,51.63,46994.0,46.289,46.289,46.0477,46.1371,46994.0
2021-02-17 10:00:00,51.64,51.99,51.63,51.98,44028.0,46.146,46.4588,46.1371,46.4499,44028.0
2021-02-17 10:10:00,51.98,52.07,51.89,52.06,30524.0,46.4499,46.5303,46.3694,46.5214,30524.0
2021-02-17 10:20:00,52.07,52.11,51.95,52.07,30623.0,46.5303,46.566,46.4231,46.5303,30623.0
2021-02-17 10:30:00,52.07,52.07,51.76,51.93,27502.0,46.5303,46.5303,46.2533,46.4052,27502.0
2021-02-17 10:40:00,51.93,51.95,51.81,51.95,28776.0,46.4052,46.4231,46.298,46.4231,28776.0
2021-02-17 10:50:00,51.94,51.97,51.85,51.88,25141.0,46.4141,46.4409,46.3337,46.3605,25141.0
2021-02-17 11:00:00,51.88,51.9,51.68,51.83,34674.0,46.3605,46.3784,46.1818,46.3158,34674.0
2021-02-17 11:10:00,51.86,51.94,51.76,51.79,27264.0,46.3426,46.4141,46.2533,46.2801,27264.0
2021-02-17 11:20:00,51.8,51.93,51.79,51.9,34158.0,46.289,46.4052,46.2801,46.3784,34158.0
2021-02-17 11:30:00,51.89,51.97,51.76,51.83,43073.0,46.3694,46.4409,46.2533,46.3158,43073.0
2021-02-17 11:40:00,51.84,51.99,51.84,51.93,25433.0,46.3248,46.4588,46.3248,46.4052,25433.0
2021-02-17 11:50:00,51.94,52.01,51.93,51.97,36024.0,46.4141,46.4767,46.4052,46.4409,36024.0
2021-02-17 12:00:00,51.98,52.0,51.81,51.87,21739.0,46.4499,46.4677,46.298,46.3516,21739.0
2021-02-17 12:10:00,51.9,51.96,51.86,51.94,22820.0,46.3784,46.432,46.3426,46.4141,22820.0
2021-02-17 12:20:00,51.93,52.05,51.93,52.0,24856.0,46.4052,46.5124,46.4052,46.4677,24856.0
2021-02-17 12:30:00,52.0,52.03,51.96,52.0,26588.0,46.4677,46.4946,46.432,46.4677,26588.0
2021-02-17 12:40:00,52.0,52.02,51.97,51.99,30805.0,46.4677,46.4856,46.4409,46.4588,30805.0
2021-02-17 12:50:00,51.98,52.01,51.92,52.01,22817.0,46.4499,46.4767,46.3963,46.4767,22817.0
2021-02-17 13:00:00,52.01,52.03,51.99,52.01,47885.0,46.4767,46.4946,46.4588,46.4767,47885.0
2021-02-17 13:10:00,52.0,52.01,51.9,51.98,14288.0,46.4677,46.4767,46.3784,46.4499,14288.0
2021-02-17 13:20:00,51.97,52.0,51.9,51.94,18455.0,46.4409,46.4677,46.3784,46.4141,18455.0
2021-02-17 13:30:00,51.95,51.95,51.84,51.86,16776.0,46.4231,46.4231,46.3248,46.3426,16776.0
2021-02-17 13:40:00,51.85,51.89,51.77,51.83,34578.0,46.3337,46.3694,46.2622,46.3158,34578.0
2021-02-17 13:50:00,51.84,51.95,51.79,51.9,28504.0,46.3248,46.4231,46.2801,46.3784,28504.0
2021-02-17 14:00:00,51.91,51.99,51.89,51.98,17423.0,46.3873,46.4588,46.3694,46.4499,17423.0
2021-02-17 14:10:00,51.98,51.98,51.9,51.96,20612.0,46.4499,46.4499,46.3784,46.432,20612.0
2021-02-17 14:20:00,51.96,51.97,51.91,51.92,20005.0,46.432,46.4409,46.3873,46.3963,20005.0
2021-02-17 14:30:00,51.93,51.94,51.84,51.85,34031.0,46.4052,46.4141,46.3248,46.3337,34031.0
2021-02-17 14:40:00,51.86,51.88,51.74,51.88,53433.0,46.3426,46.3605,46.2354,46.3605,53433.0
2021-02-17 14:50:00,51.87,51.98,51.87,51.97,19408.0,46.3516,46.4499,46.3516,46.4409,19408.0
2021-02-17 15:00:00,51.96,51.98,51.91,51.91,26731.0,46.432,46.4499,46.3873,46.3873,26731.0
2021-02-17 15:10:00,51.91,51.95,51.86,51.87,31344.0,46.3873,46.4231,46.3426,46.3516,31344.0
2021-02-17 15:20:00,51.88,51.93,51.86,51.93,31888.0,46.3605,46.4052,46.3426,46.4052,31888.0
2021-02-17 15:30:00,51.93,51.95,51.76,51.78,61539.0,46.4052,46.4231,46.2533,46.2711,61539.0
2021-02-17 15:40:00,51.79,51.79,51.63,51.66,80756.0,46.2801,46.2801,46.1371,46.1639,80756.0
2021-02-17 15:50:00,51.67,51.74,51.62,51.74,193632.0,46.1729,46.2354,46.1282,46.2354,193632.0
2021-02-18 09:30:00,51.5,51.67,51.25,51.25,136620.0,46.0209,46.1729,45.7975,45.7975,136620.0
2021-02-18 09:40:00,51.26,51.59,51.26,51.55,27241.0,45.8065,46.1014,45.8065,46.0656,27241.0
2021-02-18 09:50:00,51.6,51.63,51.44,51.59,23053.0,46.1103,46.1371,45.9673,46.1014,23053.0
2021-02-18 10:00:00,51.57,51.57,51.29,51.37,65253.0,46.0835,46.0835,45.8333,45.9048,65253.0
2021-02-18 10:10:00,51.36,51.4,51.15,51.33,51381.0,45.8958,45.9316,45.7082,45.869,51381.0
2021-02-18 10:20:00,51.33,51.36,51.18,51.26,36460.0,45.869,45.8958,45.735,45.8065,36460.0
2021-02-18 10:30:00,51.27,51.33,51.1,51.27,34423.0,45.8154,45.869,45.6635,45.8154,34423.0
2021-02-18 10:40:00,51.25,51.45,51.21,51.43,29370.0,45.7975,45.9763,45.7618,45.9584,29370.0
2021-02-18 10:50:00,51.42,51.48,51.31,51.37,66691.0,45.9494,46.0031,45.8512,45.9048,66691.0
2021-02-18 11:00:00,51.35,51.47,51.28,51.44,45762.0,45.8869,45.9941,45.8243,45.9673,45762.0
2021-02-18 11:10:00,51.46,51.52,51.39,51.39,37217.0,45.9852,46.0388,45.9226,45.9226,37217.0
2021-02-18 11:20:00,51.39,51.4,51.27,51.31,29375.0,45.9226,45.9316,45.8154,45.8512,29375.0
2021-02-18 11:30:00,51.3,51.3,51.17,51.18,41528.0,45.8422,45.8422,45.726,45.735,41528.0
2021-02-18 11:40:00,51.18,51.23,51.13,51.2,39394.0,45.735,45.7797,45.6903,45.7529,39394.0
2021-02-18 11:50:00,51.2,51.26,51.16,51.24,29132.0,45.7529,45.8065,45.7171,45.7886,29132.0
2021-02-18 12:00:00,51.25,51.33,51.25,51.28,18905.0,45.7975,45.869,45.7975,45.8243,18905.0
2021-02-18 12:10:00,51.29,51.36,51.28,51.34,17300.0,45.8333,45.8958,45.8243,45.878,17300.0
2021-02-18 12:20:00,51.34,51.38,51.28,51.31,28142.0,45.878,45.9137,45.8243,45.8512,28142.0
2021-02-18 12:30:00,51.32,51.34,51.29,51.29,14860.0,45.8601,45.878,45.8333,45.8333,14860.0
2021-02-18 12:40:00,51.3,51.4,51.3,51.38,23085.0,45.8422,45.9316,45.8422,45.9137,23085.0
2021-02-18 12:50:00,51.36,51.36,51.28,51.35,16751.0,45.8958,45.8958,45.8243,45.8869,16751.0
2021-02-18 13:00:00,51.35,51.36,51.26,51.31,26445.0,45.8869,45.8958,45.8065,45.8512,26445.0
2021-02-18 13:10:00,51.32,51.39,51.26,51.38,16956.0,45.8601,45.9226,45.8065,45.9137,16956.0
2021-02-18 13:20:00,51.37,51.44,51.35,51.41,27699.0,45.9048,45.9673,45.8869,45.9405,27699.0
2021-02-18 13:30:00,51.4,51.44,51.32,51.32,34441.0,45.9316,45.9673,45.8601,45.8601,34441.0
2021-02-18 13:40:00,51.32,51.36,51.3,51.36,37579.0,45.8601,45.8958,45.8422,45.8958,37579.0
2021-02-18 13:50:00,51.37,51.42,51.31,51.33,43484.0,45.9048,45.9494,45.8512,45.869,43484.0
2021-02-18 14:00:00,51.33,51.45,51.33,51.35,28200.0,45.869,45.9763,45.869,45.8869,28200.0
2021-02-18 14:10:00,51.35,51.43,51.34,51.39,25348.0,45.8869,45.9584,45.878,45.9226,25348.0
2021-02-18 14:20:00,51.4,51.5,51.39,51.43,25600.0,45.9316,46.0209,45.9226,45.9584,25600.0
2021-02-18 14:30:00,51.44,51.48,51.4,51.47,24175.0,45.9673,46.0031,45.9316,45.9941,24175.0
2021-02-18 14:40:00,51.48,51.48,51.38,51.38,17766.0,46.0031,46.0031,45.9137,45.9137,17766.0
2021-02-18 14:50:00,51.37,51.41,51.32,51.36,34227.0,45.9048,45.9405,45.8601,45.8958,34227.0
2021-02-18 15:00:00,51.36,51.39,51.32,51.37,32466.0,45.8958,45.9226,45.8601,45.9048,32466.0
2021-02-18 15:10:00,51.38,51.43,51.37,51.42,28299.0,45.9137,45.9584,45.9048,45.9494,28299.0
2021-02-18 15:20:00,51.42,51.51,51.41,51.45,47409.0,45.9494,46.0299,45.9405,45.9763,47409.0
2021-02-18 15:30:00,51.44,51.49,51.36,51.37,42346.0,45.9673,46.012,45.8958,45.9048,42346.0
2021-02-18 15:40:00,51.37,51.48,51.36,51.42,62355.0,45.9048,46.0031,45.8958,45.9494,62355.0
2021-02-18 15:50:00,51.42,51.45,51.29,51.37,154818.0,45.9494,45.9763,45.8333,45.9048,154818.0
2021-02-19 09:30:00,51.45,51.76,51.27,51.64,121728.0,45.9763,46.2533,45.8154,46.146,121728.0
2021-02-19 09:40:00,51.6,51.67,51.46,51.59,111277.0,46.1103,46.1729,45.9852,46.1014,111277.0
2021-02-19 09:50:00,51.59,51.7,51.43,51.61,74432.0,46.1014,46.1997,45.9584,46.1192,74432.0
2021-02-19 10:00:00,51.64,51.72,51.43,51.7,37233.0,46.146,46.2175,45.9584,46.1997,37233.0
2021-02-19 10:10:00,51.71,51.72,51.59,51.66,17948.0,46.2086,46.2175,46.1014,46.1639,17948.0
2021-02-19 10:20:00,51.69,51.78,51.65,51.74,25299.0,46.1907,46.2711,46.155,46.2354,25299.0
2021-02-19 10:30:00,51.75,51.89,51.73,51.88,47900.0,46.2443,46.3694,46.2265,46.3605,47900.0
2021-02-19 10:40:00,51.87,51.93,51.77,51.91,39686.0,46.3516,46.4052,46.2622,46.3873,39686.0
2021-02-19 10:50:00,51.92,51.92,51.71,51.81,27317.0,46.3963,46.3963,46.2086,46.298,27317.0
2021-02-19 11:00:00,51.81,51.97,51.76,51.9,32406.0,46.298,46.4409,46.2533,46.3784,32406.0
2021-02-19 11:10:00,51.9,51.98,51.86,51.94,23833.0,46.3784,46.4499,46.3426,46.4141,23833.0
2021-02-19 11:20:00,51.95,51.99,51.9,51.99,41915.0,46.4231,46.4588,46.3784,46.4588,41915.0
2021-02-19 11:30:00,51.99,52.03,51.94,51.98,23509.0,46.4588,46.4946,46.4141,46.4499,23509.0
2021-02-19 11:40:00,51.98,51.98,51.92,51.97,20384.0,46.4499,46.4499,46.3963,46.4409,20384.0
2021-02-19 11:50:00,51.96,51.96,51.76,51.8,27458.0,46.432,46.432,46.2533,46.289,27458.0
2021-02-19 12:00:00,51.81,51.94,51.81,51.92,20794.0,46.298,46.4141,46.298,46.3963,20794.0
2021-02-19 12:10:00,51.9,51.93,51.86,51.87,16551.0,46.3784,46.4052,46.3426,46.3516,16551.0
2021-02-19 12:20:00,51.87,51.92,51.85,51.87,16914.0,46.3516,46.3963,46.3337,46.3516,16914.0
2021-02-19 12:30:00,51.86,51.96,51.85,51.94,24838.0,46.3426,46.432,46.3337,46.4141,24838.0
2021-02-19 12:40:00,51.93,51.95,51.87,51.88,25033.0,46.4052,46.4231,46.3516,46.3605,25033.0
2021-02-19 12:50:00,51.88,51.89,51.74,51.79,34822.0,46.3605,46.3694,46.2354,46.2801,34822.0
2021-02-19 13:00:00,51.8,51.81,51.75,51.76,19677.0,46.289,46.298,46.2443,46.2533,19677.0
2021-02-19 13:10:00,51.74,51.85,51.74,51.8,18057.0,46.2354,46.3337,46.2354,46.289,18057.0
2021-02-19 13:20:00,51.81,51.9,51.78,51.84,16521.0,46.298,46.3784,46.2711,46.3248,16521.0
2021-02-19 13:30:00,51.84,51.88,51.83,51.88,17999.0,46.3248,46.3605,46.3158,46.3605,17999.0
2021-02-19 13:40:00,51.88,52.0,51.87,51.95,38603.0,46.3605,46.4677,46.3516,46.4231,38603.0
2021-02-19 13:50:00,51.96,52.01,51.94,51.96,25980.0,46.432,46.4767,46.4141,46.432,25980.0
2021-02-19 14:00:00,51.95,51.99,51.92,51.94,23239.0,46.4231,46.4588,46.3963,46.4141,23239.0
2021-02-19 14:10:00,51.94,52.02,51.92,52.0,22572.0,46.4141,46.4856,46.3963,46.4677,22572.0
2021-02-19 14:20:00,52.0,52.01,51.82,51.82,36462.0,46.4677,46.4767,46.3069,46.3069,36462.0
2021-02-19 14:30:00,51.84,51.97,51.83,51.92,20257.0,46.3248,46.4409,46.3158,46.3963,20257.0
2021-02-19 14:40:00,51.92,51.96,51.84,51.96,28737.0,46.3963,46.432,46.3248,46.432,28737.0
2021-02-19 14:50:00,51.96,51.98,51.89,51.91,38731.0,46.432,46.4499,46.3694,46.3873,38731.0
2021-02-19 15:00:00,51.91,51.98,51.9,51.91,32274.0,46.3873,46.4499,46.3784,46.3873,32274.0
2021-02-19 15:10:00,51.91,52.04,51.9,52.04,119714.0,46.3873,46.5035,46.3784,46.5035,119714.0
2021-02-19 15:20:00,52.03,52.03,51.89,51.98,58598.0,46.4946,46.4946,46.3694,46.4499,58598.0
2021-02-19 15:30:00,51.99,52.02,51.93,52.0,129576.0,46.4588,46.4856,46.4052,46.4677,129576.0
2021-02-19 15:40:00,52.0,52.13,52.0,52.01,119966.0,46.4677,46.5839,46.4677,46.4767,119966.0
2021-02-19 15:50:00,52.01,52.03,51.88,52.01,193755.0,46.4767,46.4946,46.3605,46.4767,193755.0
2021-02-22 09:30:00,52.02,52.15,51.78,51.88,70309.0,46.4856,46.6018,46.2711,46.3605,70309.0
2021-02-22 09:40:00,51.9,51.91,51.72,51.75,46036.0,46.3784,46.3873,46.2175,46.2443,46036.0
2021-02-22 09:50:00,51.75,51.8,51.57,51.74,35055.0,46.2443,46.289,46.0835,46.2354,35055.0
2021-02-22 10:00:00,51.72,51.75,51.57,51.71,41699.0,46.2175,46.2443,46.0835,46.2086,41699.0
2021-02-22 10:10:00,51.71,51.74,51.54,51.55,42188.0,46.2086,46.2354,46.0567,46.0656,42188.0
2021-02-22 10:20:00,51.55,51.75,51.53,51.75,27951.0,46.0656,46.2443,46.0477,46.2443,27951.0
2021-02-22 10:30:00,51.73,51.94,51.68,51.94,35180.0,46.2265,46.4141,46.1818,46.4141,35180.0
2021-02-22 10:40:00,51.94,51.94,51.84,51.84,24226.0,46.4141,46.4141,46.3248,46.3248,24226.0
2021-02-22 10:50:00,51.83,51.95,51.79,51.86,25475.0,46.3158,46.4231,46.2801,46.3426,25475.0
2021-02-22 11:00:00,51.85,51.87,51.77,51.82,24423.0,46.3337,46.3516,46.2622,46.3069,24423.0
2021-02-22 11:10:00,51.84,51.88,51.77,51.86,29200.0,46.3248,46.3605,46.2622,46.3426,29200.0
2021-02-22 11:20:00,51.85,51.91,51.77,51.84,24844.0,46.3337,46.3873,46.2622,46.3248,24844.0
2021-02-22 11:30:00,51.85,51.93,51.83,51.9,21166.0,46.3337,46.4052,46.3158,46.3784,21166.0
2021-02-22 11:40:00,51.9,51.97,51.89,51.92,17400.0,46.3784,46.4409,46.3694,46.3963,17400.0
2021-02-22 11:50:00,51.94,51.96,51.86,51.9,25801.0,46.4141,46.432,46.3426,46.3784,25801.0
2021-02-22 12:00:00,51.91,51.97,51.85,51.91,17915.0,46.3873,46.4409,46.3337,46.3873,17915.0
2021-02-22 12:10:00,51.92,51.99,51.9,51.93,19630.0,46.3963,46.4588,46.3784,46.4052,19630.0
2021-02-22 12:20:00,51.94,52.04,51.93,51.99,22500.0,46.4141,46.5035,46.4052,46.4588,22500.0
2021-02-22 12:30:00,51.98,52.05,51.95,52.02,13892.0,46.4499,46.5124,46.4231,46.4856,13892.0
2021-02-22 12:40:00,52.02,52.04,51.99,52.01,16273.0,46.4856,46.5035,46.4588,46.4767,16273.0
2021-02-22 12:50:00,52.01,52.11,52.01,52.08,20807.0,46.4767,46.566,46.4767,46.5392,20807.0
2021-02-22 13:00:00,52.09,52.14,52.06,52.06,28347.0,46.5482,46.5928,46.5214,46.5214,28347.0
2021-02-22 13:10:00,52.05,52.11,52.04,52.08,20736.0,46.5124,46.566,46.5035,46.5392,20736.0
2021-02-22 13:20:00,52.08,52.2,52.08,52.16,31773.0,46.5392,46.6465,46.5392,46.6107,31773.0
2021-02-22 13:30:00,52.16,52.27,52.16,52.22,28255.0,46.6107,46.709,46.6107,46.6643,28255.0
2021-02-22 13:40:00,52.23,52.27,52.19,52.23,17847.0,46.6733,46.709,46.6375,46.6733,17847.0
2021-02-22 13:50:00,52.25,52.3,52.18,52.22,28922.0,46.6911,46.7358,46.6286,46.6643,28922.0
2021-02-22 14:00:00,52.24,52.28,52.21,52.21,19010.0,46.6822,46.718,46.6554,46.6554,19010.0
2021-02-22 14:10:00,52.21,52.24,52.17,52.23,13709.0,46.6554,46.6822,46.6197,46.6733,13709.0
2021-02-22 14:20:00,52.23,52.27,52.18,52.19,26587.0,46.6733,46.709,46.6286,46.6375,26587.0
2021-02-22 14:30:00,52.2,52.26,52.17,52.26,16898.0,46.6465,46.7001,46.6197,46.7001,16898.0
2021-02-22 14:40:00,52.25,52.34,52.25,52.29,23264.0,46.6911,46.7716,46.6911,46.7269,23264.0
2021-02-22 14:50:00,52.3,52.34,52.29,52.3,14317.0,46.7358,46.7716,46.7269,46.7358,14317.0
2021-02-22 15:00:00,52.3,52.32,52.18,52.21,26145.0,46.7358,46.7537,46.6286,46.6554,26145.0
2021-02-22 15:10:00,52.21,52.23,52.12,52.13,20963.0,46.6554,46.6733,46.575,46.5839,20963.0
2021-02-22 15:20:00,52.12,52.2,52.07,52.16,33507.0,46.575,46.6465,46.5303,46.6107,33507.0
2021-02-22 15:30:00,52.16,52.29,52.16,52.24,44923.0,46.6107,46.7269,46.6107,46.6822,44923.0
2021-02-22 15:40:00,52.24,52.24,52.1,52.13,47478.0,46.6822,46.6822,46.5571,46.5839,47478.0
2021-02-22 15:50:00,52.11,52.16,52.06,52.13,104079.0,46.566,46.6107,46.5214,46.5839,104079.0
2021-02-23 09:30:00,52.34,52.53,52.04,52.4,74345.0,46.7716,46.9414,46.5035,46.8252,74345.0
2021-02-23 09:40:00,52.31,52.6,52.28,52.37,56176.0,46.7448,47.0039,46.718,46.7984,56176.0
2021-02-23 09:50:00,52.31,52.48,52.17,52.28,37207.0,46.7448,46.8967,46.6197,46.718,37207.0
2021-02-23 10:00:00,52.25,52.39,52.03,52.07,32794.0,46.6911,46.8163,46.4946,46.5303,32794.0
2021-02-23 10:10:00,52.14,52.14,51.74,51.8,28781.0,46.5928,46.5928,46.2354,46.289,28781.0
2021-02-23 10:20:00,51.78,51.78,51.52,51.57,60665.0,46.2711,46.2711,46.0388,46.0835,60665.0
2021-02-23 10:30:00,51.59,51.74,51.52,51.61,50687.0,46.1014,46.2354,46.0388,46.1192,50687.0
2021-02-23 10:40:00,51.62,51.7,51.51,51.61,48244.0,46.1282,46.1997,46.0299,46.1192,48244.0
2021-02-23 10:50:00,51.61,51.76,51.6,51.72,37490.0,46.1192,46.2533,46.1103,46.2175,37490.0
2021-02-23 11:00:00,51.71,51.99,51.66,51.8,35715.0,46.2086,46.4588,46.1639,46.289,35715.0
2021-02-23 11:10:00,51.8,51.94,51.72,51.89,34192.0,46.289,46.4141,46.2175,46.3694,34192.0
2021-02-23 11:20:00,51.88,52.02,51.86,52.02,30133.0,46.3605,46.4856,46.3426,46.4856,30133.0
2021-02-23 11:30:00,52.02,52.26,51.94,52.19,27830.0,46.4856,46.7001,46.4141,46.6375,27830.0
2021-02-23 11:40:00,52.2,52.21,52.05,52.05,20296.0,46.6465,46.6554,46.5124,46.5124,20296.0
2021-02-23 11:50:00,52.08,52.16,51.97,52.06,21067.0,46.5392,46.6107,46.4409,46.5214,21067.0
2021-02-23 12:00:00,52.05,52.12,51.99,52.06,28976.0,46.5124,46.575,46.4588,46.5214,28976.0
2021-02-23 12:10:00,52.07,52.1,51.93,51.94,21098.0,46.5303,46.5571,46.4052,46.4141,21098.0
2021-02-23 12:20:00,51.95,52.01,51.84,52.01,20365.0,46.4231,46.4767,46.3248,46.4767,20365.0
2021-02-23 12:30:00,52.01,52.07,51.95,52.01,33247.0,46.4767,46.5303,46.4231,46.4767,33247.0
2021-02-23 12:40:00,52.0,52.13,51.97,52.09,23328.0,46.4677,46.5839,46.4409,46.5482,23328.0
2021-02-23 12:50:00,52.09,52.12,51.95,51.99,25984.0,46.5482,46.575,46.4231,46.4588,25984.0
2021-02-23 13:00:00,51.99,52.12,51.97,52.05,32909.0,46.4588,46.575,46.4409,46.5124,32909.0
2021-02-23 13:10:00,52.1,52.2,52.04,52.17,14558.0,46.5571,46.6465,46.5035,46.6197,14558.0
2021-02-23 13:20:00,52.18,52.22,52.11,52.17,29585.0,46.6286,46.6643,46.566,46.6197,29585.0
2021-02-23 13:30:00,52.18,52.26,52.15,52.25,20814.0,46.6286,46.7001,46.6018,46.6911,20814.0
2021-02-23 13:40:00,52.25,52.28,52.21,52.27,22748.0,46.6911,46.718,46.6554,46.709,22748.0
2021-02-23 13:50:00,52.25,52.32,52.2,52.27,24670.0,46.6911,46.7537,46.6465,46.709,24670.0
2021-02-23 14:00:00,52.27,52.38,52.26,52.3,29243.0,46.709,46.8073,46.7001,46.7358,29243.0
2021-02-23 14:10:00,52.3,52.43,52.27,52.43,28886.0,46.7358,46.852,46.709,46.852,28886.0
2021-02-23 14:20:00,52.42,52.42,52.24,52.26,21897.0,46.8431,46.8431,46.6822,46.7001,21897.0
2021-02-23 14:30:00,52.24,52.25,52.14,52.18,16581.0,46.6822,46.6911,46.5928,46.6286,16581.0
2021-02-23 14:40:00,52.19,52.25,52.18,52.21,17356.0,46.6375,46.6911,46.6286,46.6554,17356.0
2021-02-23 14:50:00,52.21,52.24,52.14,52.17,19248.0,46.6554,46.6822,46.5928,46.6197,19248.0
2021-02-23 15:00:00,52.16,52.17,52.09,52.11,20199.0,46.6107,46.6197,46.5482,46.566,20199.0
2021-02-23 15:10:00,52.11,52.2,52.09,52.19,21245.0,46.566,46.6465,46.5482,46.6375,21245.0
2021-02-23 15:20:00,52.22,52.27,52.18,52.24,31775.0,46.6643,46.709,46.6286,46.6822,31775.0
2021-02-23 15:30:00,52.23,52.28,52.2,52.2,52681.0,46.6733,46.718,46.6465,46.6465,52681.0
2021-02-23 15:40:00,52.21,52.23,52.13,52.16,59402.0,46.6554,46.6733,46.5839,46.6107,59402.0
2021-02-23 15:50:00,52.15,52.16,51.97,51.98,160411.0,46.6018,46.6107,46.4409,46.4499,160411.0
2021-02-24 09:30:00,52.05,52.67,51.95,52.43,102787.0,46.5124,47.0665,46.4231,46.852,102787.0
2021-02-24 09:40:00,52.46,52.87,52.34,52.71,65009.0,46.8788,47.2452,46.7716,47.1022,65009.0
2021-02-24 09:50:00,52.67,52.77,52.49,52.5,56256.0,47.0665,47.1558,46.9056,46.9145,56256.0
2021-02-24 10:00:00,52.5,52.74,52.49,52.68,28115.0,46.9145,47.129,46.9056,47.0754,28115.0
2021-02-24 10:10:00,52.68,52.9,52.66,52.85,35858.0,47.0754,47.272,47.0575,47.2273,35858.0
2021-02-24 10:20:00,52.84,52.95,52.81,52.88,33612.0,47.2184,47.3167,47.1916,47.2541,33612.0
2021-02-24 10:30:00,52.86,53.1,52.85,53.09,43877.0,47.2362,47.4507,47.2273,47.4418,43877.0
2021-02-24 10:40:00,53.09,53.12,52.97,52.97,22695.0,47.4418,47.4686,47.3345,47.3345,22695.0
2021-02-24 10:50:00,52.99,52.99,52.83,52.84,35307.0,47.3524,47.3524,47.2094,47.2184,35307.0
2021-02-24 11:00:00,52.84,52.9,52.67,52.75,39428.0,47.2184,47.272,47.0665,47.138,39428.0
2021-02-24 11:10:00,52.75,52.75,52.63,52.64,25680.0,47.138,47.138,47.0307,47.0397,25680.0
2021-02-24 11:20:00,52.64,52.78,52.61,52.74,23497.0,47.0397,47.1648,47.0128,47.129,23497.0
2021-02-24 11:30:00,52.76,52.79,52.71,52.78,22443.0,47.1469,47.1737,47.1022,47.1648,22443.0
2021-02-24 11:40:00,52.79,52.8,52.62,52.65,23560.0,47.1737,47.1826,47.0218,47.0486,23560.0
2021-02-24 11:50:00,52.63,52.65,52.55,52.65,26173.0,47.0307,47.0486,46.9592,47.0486,26173.0
2021-02-24 12:00:00,52.65,52.71,52.61,52.7,24769.0,47.0486,47.1022,47.0128,47.0933,24769.0
2021-02-24 12:10:00,52.69,52.84,52.63,52.84,32222.0,47.0843,47.2184,47.0307,47.2184,32222.0
2021-02-24 12:20:00,52.83,52.98,52.81,52.97,21014.0,47.2094,47.3435,47.1916,47.3345,21014.0
2021-02-24 12:30:00,52.98,53.01,52.91,52.93,26297.0,47.3435,47.3703,47.2809,47.2988,26297.0
2021-02-24 12:40:00,52.96,52.97,52.84,52.86,32799.0,47.3256,47.3345,47.2184,47.2362,32799.0
2021-02-24 12:50:00,52.86,53.05,52.84,52.98,31501.0,47.2362,47.406,47.2184,47.3435,31501.0
2021-02-24 13:00:00,52.98,53.12,52.96,52.97,42262.0,47.3435,47.4686,47.3256,47.3345,42262.0
2021-02-24 13:10:00,52.98,53.07,52.94,53.07,25154.0,47.3435,47.4239,47.3077,47.4239,25154.0
2021-02-24 13:20:00,53.08,53.11,53.03,53.09,24703.0,47.4328,47.4597,47.3882,47.4418,24703.0
2021-02-24 13:30:00,53.08,53.16,53.03,53.09,50387.0,47.4328,47.5043,47.3882,47.4418,50387.0
2021-02-24 13:40:00,53.08,53.1,52.87,52.88,42512.0,47.4328,47.4507,47.2452,47.2541,42512.0
2021-02-24 13:50:00,52.89,52.89,52.7,52.76,30535.0,47.2631,47.2631,47.0933,47.1469,30535.0
2021-02-24 14:00:00,52.76,52.89,52.72,52.8,26292.0,47.1469,47.2631,47.1111,47.1826,26292.0
2021-02-24 14:10:00,52.81,52.83,52.7,52.74,30485.0,47.1916,47.2094,47.0933,47.129,30485.0
2021-02-24 14:20:00,52.75,52.75,52.7,52.73,33843.0,47.138,47.138,47.0933,47.1201,33843.0
2021-02-24 14:30:00,52.74,52.82,52.72,52.77,25846.0,47.129,47.2005,47.1111,47.1558,25846.0
2021-02-24 14:40:00,52.77,52.79,52.7,52.77,33723.0,47.1558,47.1737,47.0933,47.1558,33723.0
2021-02-24 14:50:00,52.77,52.78,52.67,52.73,29123.0,47.1558,47.1648,47.0665,47.1201,29123.0
2021-02-24 15:00:00,52.73,52.87,52.68,52.8,39173.0,47.1201,47.2452,47.0754,47.1826,39173.0
2021-02-24 15:10:00,52.81,52.81,52.61,52.65,28204.0,47.1916,47.1916,47.0128,47.0486,28204.0
2021-02-24 15:20:00,52.66,52.74,52.63,52.73,38673.0,47.0575,47.129,47.0307,47.1201,38673.0
2021-02-24 15:30:00,52.73,52.8,52.73,52.75,46907.0,47.1201,47.1826,47.1201,47.138,46907.0
2021-02-24 15:40:00,52.75,52.79,52.73,52.75,66131.0,47.138,47.1737,47.1201,47.138,66131.0
2021-02-24 15:50:00,52.75,52.75,52.55,52.56,217890.0,47.138,47.138,46.9592,46.9682,217890.0
2021-02-25 09:30:00,52.73,53.42,52.58,53.34,78952.0,47.1201,47.7367,46.986,47.6652,78952.0
2021-02-25 09:40:00,53.34,53.44,53.15,53.27,47857.0,47.6652,47.7545,47.4954,47.6026,47857.0
2021-02-25 09:50:00,53.3,53.39,53.18,53.28,50133.0,47.6294,47.7099,47.5222,47.6116,50133.0
2021-02-25 10:00:00,53.29,53.33,53.14,53.21,42486.0,47.6205,47.6562,47.4865,47.549,42486.0
2021-02-25 10:10:00,53.21,53.28,53.09,53.14,40525.0,47.549,47.6116,47.4418,47.4865,40525.0
2021-02-25 10:20:00,53.14,53.16,52.92,52.95,33382.0,47.4865,47.5043,47.2899,47.3167,33382.0
2021-02-25 10:30:00,52.97,53.0,52.79,52.9,25403.0,47.3345,47.3614,47.1737,47.272,25403.0
2021-02-25 10:40:00,52.91,53.08,52.9,52.94,28591.0,47.2809,47.4328,47.272,47.3077,28591.0
2021-02-25 10:50:00,52.96,53.0,52.8,52.88,38257.0,47.3256,47.3614,47.1826,47.2541,38257.0
2021-02-25 11:00:00,52.86,53.0,52.82,52.98,26191.0,47.2362,47.3614,47.2005,47.3435,26191.0
2021-02-25 11:10:00,52.98,53.1,52.93,53.07,20064.0,47.3435,47.4507,47.2988,47.4239,20064.0
2021-02-25 11:20:00,53.07,53.3,53.04,53.25,34019.0,47.4239,47.6294,47.3971,47.5848,34019.0
2021-02-25 11:30:00,53.26,53.28,53.13,53.19,24716.0,47.5937,47.6116,47.4775,47.5311,24716.0
2021-02-25 11:40:00,53.19,53.2,52.97,52.98,35827.0,47.5311,47.5401,47.3345,47.3435,35827.0
2021-02-25 11:50:00,52.98,52.99,52.85,52.94,33091.0,47.3435,47.3524,47.2273,47.3077,33091.0
2021-02-25 12:00:00,52.91,52.96,52.82,52.95,15044.0,47.2809,47.3256,47.2005,47.3167,15044.0
2021-02-25 12:10:00,52.96,53.05,52.92,52.96,15321.0,47.3256,47.406,47.2899,47.3256,15321.0
2021-02-25 12:20:00,52.95,53.02,52.86,52.86,21398.0,47.3167,47.3792,47.2362,47.2362,21398.0
2021-02-25 12:30:00,52.83,52.83,52.63,52.69,19426.0,47.2094,47.2094,47.0307,47.0843,19426.0
2021-02-25 12:40:00,52.68,52.71,52.59,52.65,22205.0,47.0754,47.1022,46.995,47.0486,22205.0
2021-02-25 12:50:00,52.63,52.65,52.35,52.35,53205.0,47.0307,47.0486,46.7805,46.7805,53205.0
2021-02-25 13:00:00,52.38,52.51,52.33,52.45,51753.0,46.8073,46.9235,46.7626,46.8699,51753.0
2021-02-25 13:10:00,52.45,52.52,52.35,52.52,31627.0,46.8699,46.9324,46.7805,46.9324,31627.0
2021-02-25 13:20:00,52.51,52.6,52.38,52.52,23382.0,46.9235,47.0039,46.8073,46.9324,23382.0
2021-02-25 13:30:00,52.55,52.57,52.26,52.4,21844.0,46.9592,46.9771,46.7001,46.8252,21844.0
2021-02-25 13:40:00,52.37,52.42,52.29,52.33,21789.0,46.7984,46.8431,46.7269,46.7626,21789.0
2021-02-25 13:50:00,52.33,52.39,52.21,52.39,24935.0,46.7626,46.8163,46.6554,46.8163,24935.0
2021-02-25 14:00:00,52.38,52.59,52.34,52.4,58263.0,46.8073,46.995,46.7716,46.8252,58263.0
2021-02-25 14:10:00,52.4,52.56,52.35,52.56,19637.0,46.8252,46.9682,46.7805,46.9682,19637.0
2021-02-25 14:20:00,52.58,52.64,52.55,52.63,23641.0,46.986,47.0397,46.9592,47.0307,23641.0
2021-02-25 14:30:00,52.6,52.65,52.47,52.48,25842.0,47.0039,47.0486,46.8877,46.8967,25842.0
2021-02-25 14:40:00,52.46,52.54,52.36,52.36,13774.0,46.8788,46.9503,46.7894,46.7894,13774.0
2021-02-25 14:50:00,52.36,52.43,52.31,52.41,26524.0,46.7894,46.852,46.7448,46.8341,26524.0
2021-02-25 15:00:00,52.4,52.49,52.31,52.31,29106.0,46.8252,46.9056,46.7448,46.7448,29106.0
2021-02-25 15:10:00,52.34,52.41,52.11,52.13,35528.0,46.7716,46.8341,46.566,46.5839,35528.0
2021-02-25 15:20:00,52.14,52.18,52.1,52.1,29000.0,46.5928,46.6286,46.5571,46.5571,29000.0
2021-02-25 15:30:00,52.09,52.15,51.88,51.98,62702.0,46.5482,46.6018,46.3605,46.4499,62702.0
2021-02-25 15:40:00,51.98,52.21,51.92,52.09,66854.0,46.4499,46.6554,46.3963,46.5482,66854.0
2021-02-25 15:50:00,52.06,52.19,51.99,52.14,142542.0,46.5214,46.6375,46.4588,46.5928,142542.0
2021-02-26 09:30:00,52.15,52.22,51.72,51.83,62001.0,46.6018,46.6643,46.2175,46.3158,62001.0
2021-02-26 09:40:00,51.84,52.17,51.72,52.14,37058.0,46.3248,46.6197,46.2175,46.5928,37058.0
2021-02-26 09:50:00,52.16,52.16,51.97,52.03,34170.0,46.6107,46.6107,46.4409,46.4946,34170.0
2021-02-26 10:00:00,52.04,52.19,51.68,51.73,55341.0,46.5035,46.6375,46.1818,46.2265,55341.0
2021-02-26 10:10:00,51.77,51.92,51.67,51.73,45764.0,46.2622,46.3963,46.1729,46.2265,45764.0
2021-02-26 10:20:00,51.71,51.71,51.4,51.47,54748.0,46.2086,46.2086,45.9316,45.9941,54748.0
2021-02-26 10:30:00,51.49,51.75,51.38,51.73,58027.0,46.012,46.2443,45.9137,46.2265,58027.0
2021-02-26 10:40:00,51.74,51.83,51.6,51.82,28795.0,46.2354,46.3158,46.1103,46.3069,28795.0
2021-02-26 10:50:00,51.81,51.97,51.77,51.77,28404.0,46.298,46.4409,46.2622,46.2622,28404.0
2021-02-26 11:00:00,51.79,51.92,51.71,51.73,34696.0,46.2801,46.3963,46.2086,46.2265,34696.0
2021-02-26 11:10:00,51.74,51.83,51.6,51.61,29294.0,46.2354,46.3158,46.1103,46.1192,29294.0
2021-02-26 11:20:00,51.63,51.65,51.38,51.39,27379.0,46.1371,46.155,45.9137,45.9226,27379.0
2021-02-26 11:30:00,51.41,51.75,51.4,51.75,22807.0,45.9405,46.2443,45.9316,46.2443,22807.0
2021-02-26 11:40:00,51.76,51.81,51.58,51.72,36077.0,46.2533,46.298,46.0924,46.2175,36077.0
2021-02-26 11:50:00,51.73,51.85,51.67,51.74,43108.0,46.2265,46.3337,46.1729,46.2354,43108.0
2021-02-26 12:00:00,51.76,51.82,51.7,51.78,27092.0,46.2533,46.3069,46.1997,46.2711,27092.0
2021-02-26 12:10:00,51.8,51.88,51.75,51.88,25038.0,46.289,46.3605,46.2443,46.3605,25038.0
2021-02-26 12:20:00,51.88,51.93,51.78,51.78,22395.0,46.3605,46.4052,46.2711,46.2711,22395.0
2021-02-26 12:30:00,51.79,51.92,51.77,51.89,20880.0,46.2801,46.3963,46.2622,46.3694,20880.0
2021-02-26 12:40:00,51.9,51.94,51.8,51.85,17896.0,46.3784,46.4141,46.289,46.3337,17896.0
2021-02-26 12:50:00,51.83,51.97,51.83,51.86,16661.0,46.3158,46.4409,46.3158,46.3426,16661.0
2021-02-26 13:00:00,51.84,51.85,51.68,51.8,24136.0,46.3248,46.3337,46.1818,46.289,24136.0
2021-02-26 13:10:00,51.78,51.87,51.75,51.86,19815.0,46.2711,46.3516,46.2443,46.3426,19815.0
2021-02-26 13:20:00,51.86,51.96,51.84,51.93,16156.0,46.3426,46.432,46.3248,46.4052,16156.0
2021-02-26 13:30:00,51.92,51.94,51.7,51.74,21695.0,46.3963,46.4141,46.1997,46.2354,21695.0
2021-02-26 13:40:00,51.74,51.76,51.58,51.65,26914.0,46.2354,46.2533,46.0924,46.155,26914.0
2021-02-26 13:50:00,51.67,51.7,51.58,51.58,27220.0,46.1729,46.1997,46.0924,46.0924,27220.0
2021-02-26 14:00:00,51.59,51.65,51.5,51.62,42929.0,46.1014,46.155,46.0209,46.1282,42929.0
2021-02-26 14:10:00,51.62,51.62,51.5,51.5,34948.0,46.1282,46.1282,46.0209,46.0209,34948.0
2021-02-26 14:20:00,51.51,51.59,51.43,51.54,45914.0,46.0299,46.1014,45.9584,46.0567,45914.0
2021-02-26 14:30:00,51.54,51.63,51.52,51.59,35241.0,46.0567,46.1371,46.0388,46.1014,35241.0
2021-02-26 14:40:00,51.59,51.81,51.54,51.77,32292.0,46.1014,46.298,46.0567,46.2622,32292.0
2021-02-26 14:50:00,51.75,51.75,51.69,51.75,23151.0,46.2443,46.2443,46.1907,46.2443,23151.0
2021-02-26 15:00:00,51.76,51.93,51.74,51.9,34499.0,46.2533,46.4052,46.2354,46.3784,34499.0
2021-02-26 15:10:00,51.91,51.99,51.89,51.92,30539.0,46.3873,46.4588,46.3694,46.3963,30539.0
2021-02-26 15:20:00,51.92,51.95,51.78,51.81,33896.0,46.3963,46.4231,46.2711,46.298,33896.0
2021-02-26 15:30:00,51.81,51.81,51.63,51.64,57329.0,46.298,46.298,46.1371,46.146,57329.0
2021-02-26 15:40:00,51.63,52.1,51.58,52.08,123402.0,46.1371,46.5571,46.0924,46.5392,123402.0
2021-02-26 15:50:00,52.07,52.07,51.49,51.52,253044.0,46.5303,46.5303,46.012,46.0388,253044.0
2021-03-01 09:30:00,51.94,52.49,51.83,52.07,97851.0,46.4141,46.9056,46.3158,46.5303,97851.0
2021-03-01 09:40:00,52.09,52.28,52.07,52.17,33075.0,46.5482,46.718,46.5303,46.6197,33075.0
2021-03-01 09:50:00,52.2,52.42,52.1,52.41,27974.0,46.6465,46.8431,46.5571,46.8341,27974.0
2021-03-01 10:00:00,52.43,52.46,52.21,52.4,39464.0,46.852,46.8788,46.6554,46.8252,39464.0
2021-03-01 10:10:00,52.4,52.74,52.39,52.61,31094.0,46.8252,47.129,46.8163,47.0128,31094.0
2021-03-01 10:20:00,52.61,52.61,52.5,52.61,20078.0,47.0128,47.0128,46.9145,47.0128,20078.0
2021-03-01 10:30:00,52.61,52.7,52.55,52.64,19819.0,47.0128,47.0933,46.9592,47.0397,19819.0
2021-03-01 10:40:00,52.65,52.68,52.59,52.65,19763.0,47.0486,47.0754,46.995,47.0486,19763.0
2021-03-01 10:50:00,52.64,52.64,52.42,52.56,25723.0,47.0397,47.0397,46.8431,46.9682,25723.0
2021-03-01 11:00:00,52.55,52.58,52.43,52.5,24263.0,46.9592,46.986,46.852,46.9145,24263.0
2021-03-01 11:10:00,52.51,52.62,52.48,52.6,18316.0,46.9235,47.0218,46.8967,47.0039,18316.0
2021-03-01 11:20:00,52.61,52.62,52.49,52.55,33815.0,47.0128,47.0218,46.9056,46.9592,33815.0
2021-03-01 11:30:00,52.58,52.58,52.51,52.54,22869.0,46.986,46.986,46.9235,46.9503,22869.0
2021-03-01 11:40:00,52.55,52.58,52.45,52.45,18554.0,46.9592,46.986,46.8699,46.8699,18554.0
2021-03-01 11:50:00,52.44,52.5,52.37,52.43,15252.0,46.8609,46.9145,46.7984,46.852,15252.0
2021-03-01 12:00:00,52.43,52.59,52.41,52.56,19402.0,46.852,46.995,46.8341,46.9682,19402.0
2021-03-01 12:10:00,52.59,52.73,52.59,52.73,23126.0,46.995,47.1201,46.995,47.1201,23126.0
2021-03-01 12:20:00,52.72,52.8,52.68,52.76,18146.0,47.1111,47.1826,47.0754,47.1469,18146.0
2021-03-01 12:30:00,52.77,52.81,52.7,52.7,14856.0,47.1558,47.1916,47.0933,47.0933,14856.0
2021-03-01 12:40:00,52.72,52.77,52.66,52.77,13032.0,47.1111,47.1558,47.0575,47.1558,13032.0
2021-03-01 12:50:00,52.75,52.78,52.66,52.68,12310.0,47.138,47.1648,47.0575,47.0754,12310.0
2021-03-01 13:00:00,52.68,52.68,52.59,52.65,13214.0,47.0754,47.0754,46.995,47.0486,13214.0
2021-03-01 13:10:00,52.63,52.65,52.55,52.65,15541.0,47.0307,47.0486,46.9592,47.0486,15541.0
2021-03-01 13:20:00,52.65,52.69,52.62,52.67,14885.0,47.0486,47.0843,47.0218,47.0665,14885.0
2021-03-01 13:30:00,52.67,52.79,52.67,52.77,17067.0,47.0665,47.1737,47.0665,47.1558,17067.0
2021-03-01 13:40:00,52.78,52.87,52.74,52.87,20803.0,47.1648,47.2452,47.129,47.2452,20803.0
2021-03-01 13:50:00,52.86,52.95,52.82,52.88,59715.0,47.2362,47.3167,47.2005,47.2541,59715.0
2021-03-01 14:00:00,52.87,52.97,52.8,52.97,51130.0,47.2452,47.3345,47.1826,47.3345,51130.0
2021-03-01 14:10:00,52.94,52.99,52.93,52.94,21332.0,47.3077,47.3524,47.2988,47.3077,21332.0
2021-03-01 14:20:00,52.96,53.01,52.94,52.95,26483.0,47.3256,47.3703,47.3077,47.3167,26483.0
2021-03-01 14:30:00,52.95,53.0,52.92,53.0,24128.0,47.3167,47.3614,47.2899,47.3614,24128.0
2021-03-01 14:40:00,53.0,53.05,52.89,52.94,33442.0,47.3614,47.406,47.2631,47.3077,33442.0
2021-03-01 14:50:00,52.93,52.97,52.88,52.88,21841.0,47.2988,47.3345,47.2541,47.2541,21841.0
2021-03-01 15:00:00,52.87,52.89,52.83,52.85,20295.0,47.2452,47.2631,47.2094,47.2273,20295.0
2021-03-01 15:10:00,52.85,52.87,52.79,52.82,22968.0,47.2273,47.2452,47.1737,47.2005,22968.0
2021-03-01 15:20:00,52.82,52.92,52.8,52.82,34270.0,47.2005,47.2899,47.1826,47.2005,34270.0
2021-03-01 15:30:00,52.83,53.0,52.54,52.6,92869.0,47.2094,47.3614,46.9503,47.0039,92869.0
2021-03-01 15:40:00,52.6,52.69,52.6,52.67,86161.0,47.0039,47.0843,47.0039,47.0665,86161.0
2021-03-01 15:50:00,52.66,52.77,52.65,52.75,149395.0,47.0575,47.1558,47.0486,47.138,149395.0
2021-03-02 09:30:00,53.06,53.25,52.85,52.98,90392.0,47.415,47.5848,47.2273,47.3435,90392.0
2021-03-02 09:40:00,52.97,53.18,52.94,52.96,31006.0,47.3345,47.5222,47.3077,47.3256,31006.0
2021-03-02 09:50:00,52.95,53.24,52.91,53.15,61843.0,47.3167,47.5758,47.2809,47.4954,61843.0
2021-03-02 10:00:00,53.13,53.16,52.79,52.9,49746.0,47.4775,47.5043,47.1737,47.272,49746.0
2021-03-02 10:10:00,52.87,53.07,52.85,53.0,28384.0,47.2452,47.4239,47.2273,47.3614,28384.0
2021-03-02 10:20:00,53.0,53.04,52.77,52.79,41536.0,47.3614,47.3971,47.1558,47.1737,41536.0
2021-03-02 10:30:00,52.77,52.87,52.76,52.84,34188.0,47.1558,47.2452,47.1469,47.2184,34188.0
2021-03-02 10:40:00,52.84,53.0,52.82,52.97,19271.0,47.2184,47.3614,47.2005,47.3345,19271.0
2021-03-02 10:50:00,52.97,53.13,52.94,53.07,26144.0,47.3345,47.4775,47.3077,47.4239,26144.0
2021-03-02 11:00:00,53.08,53.12,52.94,53.05,24399.0,47.4328,47.4686,47.3077,47.406,24399.0
2021-03-02 11:10:00,53.04,53.07,52.97,53.06,25451.0,47.3971,47.4239,47.3345,47.415,25451.0
2021-03-02 11:20:00,53.05,53.1,52.97,53.1,28591.0,47.406,47.4507,47.3345,47.4507,28591.0
2021-03-02 11:30:00,53.1,53.11,52.91,52.95,18624.0,47.4507,47.4597,47.2809,47.3167,18624.0
2021-03-02 11:40:00,52.93,53.01,52.88,53.0,22047.0,47.2988,47.3703,47.2541,47.3614,22047.0
2021-03-02 11:50:00,52.98,53.05,52.95,52.97,18815.0,47.3435,47.406,47.3167,47.3345,18815.0
2021-03-02 12:00:00,52.97,53.12,52.95,53.1,31267.0,47.3345,47.4686,47.3167,47.4507,31267.0
2021-03-02 12:10:00,53.09,53.09,53.0,53.08,24832.0,47.4418,47.4418,47.3614,47.4328,24832.0
2021-03-02 12:20:00,53.08,53.08,53.04,53.07,14752.0,47.4328,47.4328,47.3971,47.4239,14752.0
2021-03-02 12:30:00,53.06,53.18,53.03,53.05,31386.0,47.415,47.5222,47.3882,47.406,31386.0
2021-03-02 12:40:00,53.06,53.08,53.01,53.03,18443.0,47.415,47.4328,47.3703,47.3882,18443.0
2021-03-02 12:50:00,53.03,53.04,52.99,53.03,20978.0,47.3882,47.3971,47.3524,47.3882,20978.0
2021-03-02 13:00:00,53.02,53.17,53.02,53.15,22945.0,47.3792,47.5133,47.3792,47.4954,22945.0
2021-03-02 13:10:00,53.15,53.2,53.13,53.14,15843.0,47.4954,47.5401,47.4775,47.4865,15843.0
2021-03-02 13:20:00,53.14,53.18,53.09,53.13,19998.0,47.4865,47.5222,47.4418,47.4775,19998.0
2021-03-02 13:30:00,53.14,53.34,53.14,53.32,41582.0,47.4865,47.6652,47.4865,47.6473,41582.0
2021-03-02 13:40:00,53.31,53.31,53.25,53.29,16853.0,47.6384,47.6384,47.5848,47.6205,16853.0
2021-03-02 13:50:00,53.29,53.32,53.23,53.26,20628.0,47.6205,47.6473,47.5669,47.5937,20628.0
2021-03-02 14:00:00,53.26,53.32,53.19,53.24,19404.0,47.5937,47.6473,47.5311,47.5758,19404.0
2021-03-02 14:10:00,53.22,53.27,53.2,53.25,18024.0,47.5579,47.6026,47.5401,47.5848,18024.0
2021-03-02 14:20:00,53.25,53.3,53.23,53.28,19033.0,47.5848,47.6294,47.5669,47.6116,19033.0
2021-03-02 14:30:00,53.28,53.32,53.23,53.3,25262.0,47.6116,47.6473,47.5669,47.6294,25262.0
2021-03-02 14:40:00,53.3,53.33,53.11,53.18,19402.0,47.6294,47.6562,47.4597,47.5222,19402.0
2021-03-02 14:50:00,53.17,53.21,53.13,53.19,14877.0,47.5133,47.549,47.4775,47.5311,14877.0
2021-03-02 15:00:00,53.17,53.22,53.16,53.18,23012.0,47.5133,47.5579,47.5043,47.5222,23012.0
2021-03-02 15:10:00,53.18,53.18,53.0,53.03,26217.0,47.5222,47.5222,47.3614,47.3882,26217.0
2021-03-02 15:20:00,52.99,53.04,52.88,52.9,30615.0,47.3524,47.3971,47.2541,47.272,30615.0
2021-03-02 15:30:00,52.89,53.04,52.86,53.02,51454.0,47.2631,47.3971,47.2362,47.3792,51454.0
2021-03-02 15:40:00,53.01,53.08,53.0,53.02,60889.0,47.3703,47.4328,47.3614,47.3792,60889.0
2021-03-02 15:50:00,53.02,53.19,52.99,53.01,188403.0,47.3792,47.5311,47.3524,47.3703,188403.0
2021-03-03 09:30:00,52.78,53.26,52.78,52.94,65793.0,47.1648,47.5937,47.1648,47.3077,65793.0
2021-03-03 09:40:00,53.0,53.12,52.85,53.12,62179.0,47.3614,47.4686,47.2273,47.4686,62179.0
2021-03-03 09:50:00,53.13,53.17,52.68,52.69,30190.0,47.4775,47.5133,47.0754,47.0843,30190.0
2021-03-03 10:00:00,52.71,52.8,52.54,52.62,29571.0,47.1022,47.1826,46.9503,47.0218,29571.0
2021-03-03 10:10:00,52.6,52.66,52.48,52.64,24750.0,47.0039,47.0575,46.8967,47.0397,24750.0
2021-03-03 10:20:00,52.63,52.74,52.56,52.66,28727.0,47.0307,47.129,46.9682,47.0575,28727.0
2021-03-03 10:30:00,52.65,52.75,52.6,52.63,30056.0,47.0486,47.138,47.0039,47.0307,30056.0
2021-03-03 10:40:00,52.61,52.72,52.53,52.64,35470.0,47.0128,47.1111,46.9414,47.0397,35470.0
2021-03-03 10:50:00,52.64,52.71,52.56,52.65,23224.0,47.0397,47.1022,46.9682,47.0486,23224.0
2021-03-03 11:00:00,52.63,52.75,52.62,52.73,30243.0,47.0307,47.138,47.0218,47.1201,30243.0
2021-03-03 11:10:00,52.71,52.9,52.67,52.89,29133.0,47.1022,47.272,47.0665,47.2631,29133.0
2021-03-03 11:20:00,52.88,53.02,52.88,52.98,23139.0,47.2541,47.3792,47.2541,47.3435,23139.0
2021-03-03 11:30:00,52.97,53.04,52.95,53.01,19610.0,47.3345,47.3971,47.3167,47.3703,19610.0
2021-03-03 11:40:00,53.02,53.23,53.0,53.2,30849.0,47.3792,47.5669,47.3614,47.5401,30849.0
2021-03-03 11:50:00,53.2,53.32,53.16,53.21,34210.0,47.5401,47.6473,47.5043,47.549,34210.0
2021-03-03 12:00:00,53.23,53.28,53.1,53.13,36368.0,47.5669,47.6116,47.4507,47.4775,36368.0
2021-03-03 12:10:00,53.13,53.17,53.08,53.09,23238.0,47.4775,47.5133,47.4328,47.4418,23238.0
2021-03-03 12:20:00,53.09,53.12,53.04,53.12,20022.0,47.4418,47.4686,47.3971,47.4686,20022.0
2021-03-03 12:30:00,53.1,53.27,53.1,53.24,29158.0,47.4507,47.6026,47.4507,47.5758,29158.0
2021-03-03 12:40:00,53.23,53.28,53.16,53.28,39951.0,47.5669,47.6116,47.5043,47.6116,39951.0
2021-03-03 12:50:00,53.28,53.33,53.23,53.24,41201.0,47.6116,47.6562,47.5669,47.5758,41201.0
2021-03-03 13:00:00,53.23,53.24,53.07,53.16,21833.0,47.5669,47.5758,47.4239,47.5043,21833.0
2021-03-03 13:10:00,53.16,53.3,53.16,53.3,15013.0,47.5043,47.6294,47.5043,47.6294,15013.0
2021-03-03 13:20:00,53.29,53.37,53.28,53.28,23354.0,47.6205,47.692,47.6116,47.6116,23354.0
2021-03-03 13:30:00,53.28,53.36,53.24,53.35,18742.0,47.6116,47.6831,47.5758,47.6741,18742.0
2021-03-03 13:40:00,53.36,53.36,53.21,53.23,19013.0,47.6831,47.6831,47.549,47.5669,19013.0
2021-03-03 13:50:00,53.23,53.33,53.21,53.3,19649.0,47.5669,47.6562,47.549,47.6294,19649.0
2021-03-03 14:00:00,53.28,53.31,53.15,53.24,28954.0,47.6116,47.6384,47.4954,47.5758,28954.0
2021-03-03 14:10:00,53.26,53.37,53.23,53.35,34676.0,47.5937,47.692,47.5669,47.6741,34676.0
2021-03-03 14:20:00,53.36,53.38,53.27,53.32,42945.0,47.6831,47.7009,47.6026,47.6473,42945.0
2021-03-03 14:30:00,53.32,53.34,53.12,53.24,26659.0,47.6473,47.6652,47.4686,47.5758,26659.0
2021-03-03 14:40:00,53.25,53.32,53.2,53.31,38381.0,47.5848,47.6473,47.5401,47.6384,38381.0
2021-03-03 14:50:00,53.32,53.39,53.25,53.34,38742.0,47.6473,47.7099,47.5848,47.6652,38742.0
2021-03-03 15:00:00,53.33,53.34,53.21,53.3,31485.0,47.6562,47.6652,47.549,47.6294,31485.0
2021-03-03 15:10:00,53.31,53.38,53.27,53.29,29665.0,47.6384,47.7009,47.6026,47.6205,29665.0
2021-03-03 15:20:00,53.29,53.33,53.21,53.23,30614.0,47.6205,47.6562,47.549,47.5669,30614.0
2021-03-03 15:30:00,53.23,53.38,53.22,53.31,45841.0,47.5669,47.7009,47.5579,47.6384,45841.0
2021-03-03 15:40:00,53.31,53.48,53.3,53.44,76745.0,47.6384,47.7903,47.6294,47.7545,76745.0
2021-03-03 15:50:00,53.43,53.43,53.18,53.25,160063.0,47.7456,47.7456,47.5222,47.5848,160063.0
2021-03-04 09:30:00,53.02,53.21,52.87,53.06,104081.0,47.3792,47.549,47.2452,47.415,104081.0
2021-03-04 09:40:00,53.08,53.35,52.9,52.99,34320.0,47.4328,47.6741,47.272,47.3524,34320.0
2021-03-04 09:50:00,53.02,53.35,52.97,53.27,22380.0,47.3792,47.6741,47.3345,47.6026,22380.0
2021-03-04 10:00:00,53.3,53.3,52.95,53.06,35413.0,47.6294,47.6294,47.3167,47.415,35413.0
2021-03-04 10:10:00,53.04,53.05,52.92,52.92,26888.0,47.3971,47.406,47.2899,47.2899,26888.0
2021-03-04 10:20:00,52.88,53.17,52.8,53.15,54747.0,47.2541,47.5133,47.1826,47.4954,54747.0
2021-03-04 10:30:00,53.16,53.2,53.01,53.14,22291.0,47.5043,47.5401,47.3703,47.4865,22291.0
2021-03-04 10:40:00,53.13,53.18,53.02,53.03,24571.0,47.4775,47.5222,47.3792,47.3882,24571.0
2021-03-04 10:50:00,53.02,53.05,52.74,52.87,40398.0,47.3792,47.406,47.129,47.2452,40398.0
2021-03-04 11:00:00,52.85,53.06,52.84,53.03,29936.0,47.2273,47.415,47.2184,47.3882,29936.0
2021-03-04 11:10:00,53.05,53.16,52.91,52.95,28584.0,47.406,47.5043,47.2809,47.3167,28584.0
2021-03-04 11:20:00,52.97,53.0,52.88,52.96,51810.0,47.3345,47.3614,47.2541,47.3256,51810.0
2021-03-04 11:30:00,52.98,53.07,52.96,53.02,20720.0,47.3435,47.4239,47.3256,47.3792,20720.0
2021-03-04 11:40:00,53.02,53.07,53.01,53.04,27387.0,47.3792,47.4239,47.3703,47.3971,27387.0
2021-03-04 11:50:00,53.05,53.1,52.98,53.09,29915.0,47.406,47.4507,47.3435,47.4418,29915.0
2021-03-04 12:00:00,53.09,53.15,53.05,53.15,19373.0,47.4418,47.4954,47.406,47.4954,19373.0
2021-03-04 12:10:00,53.15,53.15,52.87,52.96,45120.0,47.4954,47.4954,47.2452,47.3256,45120.0
2021-03-04 12:20:00,52.97,52.99,52.65,52.77,46341.0,47.3345,47.3524,47.0486,47.1558,46341.0
2021-03-04 12:30:00,52.75,52.77,52.59,52.72,41094.0,47.138,47.1558,46.995,47.1111,41094.0
2021-03-04 12:40:00,52.7,52.77,52.61,52.61,43245.0,47.0933,47.1558,47.0128,47.0128,43245.0
2021-03-04 12:50:00,52.61,52.67,52.29,52.36,45524.0,47.0128,47.0665,46.7269,46.7894,45524.0
2021-03-04 13:00:00,52.35,52.51,52.25,52.32,42067.0,46.7805,46.9235,46.6911,46.7537,42067.0
2021-03-04 13:10:00,52.34,52.34,52.15,52.27,43560.0,46.7716,46.7716,46.6018,46.709,43560.0
2021-03-04 13:20:00,52.26,52.26,52.09,52.21,33413.0,46.7001,46.7001,46.5482,46.6554,33413.0
2021-03-04 13:30:00,52.21,52.4,52.14,52.36,152045.0,46.6554,46.8252,46.5928,46.7894,152045.0
2021-03-04 13:40:00,52.36,52.36,52.09,52.13,38316.0,46.7894,46.7894,46.5482,46.5839,38316.0
2021-03-04 13:50:00,52.11,52.11,51.65,51.65,55896.0,46.566,46.566,46.155,46.155,55896.0
2021-03-04 14:00:00,51.67,51.95,51.63,51.92,55081.0,46.1729,46.4231,46.1371,46.3963,55081.0
2021-03-04 14:10:00,51.9,52.03,51.83,52.02,62062.0,46.3784,46.4946,46.3158,46.4856,62062.0
2021-03-04 14:20:00,52.02,52.09,51.92,52.05,38684.0,46.4856,46.5482,46.3963,46.5124,38684.0
2021-03-04 14:30:00,52.05,52.05,51.76,51.85,33797.0,46.5124,46.5124,46.2533,46.3337,33797.0
2021-03-04 14:40:00,51.84,52.16,51.81,52.14,27998.0,46.3248,46.6107,46.298,46.5928,27998.0
2021-03-04 14:50:00,52.12,52.21,52.04,52.2,24838.0,46.575,46.6554,46.5035,46.6465,24838.0
2021-03-04 15:00:00,52.21,52.26,51.94,51.94,29671.0,46.6554,46.7001,46.4141,46.4141,29671.0
2021-03-04 15:10:00,51.9,51.98,51.71,51.8,41581.0,46.3784,46.4499,46.2086,46.289,41581.0
2021-03-04 15:20:00,51.79,52.02,51.73,51.97,40068.0,46.2801,46.4856,46.2265,46.4409,40068.0
2021-03-04 15:30:00,51.95,52.13,51.93,52.04,46711.0,46.4231,46.5839,46.4052,46.5035,46711.0
2021-03-04 15:40:00,52.09,52.2,52.07,52.16,55749.0,46.5482,46.6465,46.5303,46.6107,55749.0
2021-03-04 15:50:00,52.15,52.26,52.05,52.22,111901.0,46.6018,46.7001,46.5124,46.6643,111901.0
2021-03-05 09:30:00,52.5,52.96,52.21,52.71,36794.0,46.9145,47.3256,46.6554,47.1022,36794.0
2021-03-05 09:40:00,52.75,52.83,52.5,52.5,24929.0,47.138,47.2094,46.9145,46.9145,24929.0
2021-03-05 09:50:00,52.5,52.8,52.4,52.79,21596.0,46.9145,47.1826,46.8252,47.1737,21596.0
2021-03-05 10:00:00,52.81,52.91,52.74,52.75,22805.0,47.1916,47.2809,47.129,47.138,22805.0
2021-03-05 10:10:00,52.75,52.79,52.55,52.74,54259.0,47.138,47.1737,46.9592,47.129,54259.0
2021-03-05 10:20:00,52.75,52.82,52.53,52.53,17002.0,47.138,47.2005,46.9414,46.9414,17002.0
2021-03-05 10:30:00,52.53,52.6,52.4,52.46,31120.0,46.9414,47.0039,46.8252,46.8788,31120.0
2021-03-05 10:40:00,52.46,52.55,52.26,52.43,33335.0,46.8788,46.9592,46.7001,46.852,33335.0
2021-03-05 10:50:00,52.4,52.51,52.31,52.33,25417.0,46.8252,46.9235,46.7448,46.7626,25417.0
2021-03-05 11:00:00,52.35,52.37,52.2,52.24,41823.0,46.7805,46.7984,46.6465,46.6822,41823.0
2021-03-05 11:10:00,52.24,52.3,52.12,52.19,42920.0,46.6822,46.7358,46.575,46.6375,42920.0
2021-03-05 11:20:00,52.17,52.29,52.15,52.22,45077.0,46.6197,46.7269,46.6018,46.6643,45077.0
2021-03-05 11:30:00,52.23,52.37,52.07,52.07,27083.0,46.6733,46.7984,46.5303,46.5303,27083.0
2021-03-05 11:40:00,52.06,52.18,51.93,52.09,31642.0,46.5214,46.6286,46.4052,46.5482,31642.0
2021-03-05 11:50:00,52.08,52.35,52.08,52.34,16053.0,46.5392,46.7805,46.5392,46.7716,16053.0
2021-03-05 12:00:00,52.33,52.48,52.27,52.46,30297.0,46.7626,46.8967,46.709,46.8788,30297.0
2021-03-05 12:10:00,52.47,52.62,52.43,52.51,47785.0,46.8877,47.0218,46.852,46.9235,47785.0
2021-03-05 12:20:00,52.5,52.68,52.49,52.66,39516.0,46.9145,47.0754,46.9056,47.0575,39516.0
2021-03-05 12:30:00,52.66,52.66,52.41,52.49,26090.0,47.0575,47.0575,46.8341,46.9056,26090.0
2021-03-05 12:40:00,52.47,52.58,52.43,52.47,98136.0,46.8877,46.986,46.852,46.8877,98136.0
2021-03-05 12:50:00,52.46,52.49,52.27,52.46,48223.0,46.8788,46.9056,46.709,46.8788,48223.0
2021-03-05 13:00:00,52.46,52.56,52.41,52.56,23152.0,46.8788,46.9682,46.8341,46.9682,23152.0
2021-03-05 13:10:00,52.56,52.66,52.51,52.62,29056.0,46.9682,47.0575,46.9235,47.0218,29056.0
2021-03-05 13:20:00,52.63,52.7,52.6,52.7,43449.0,47.0307,47.0933,47.0039,47.0933,43449.0
2021-03-05 13:30:00,52.7,52.75,52.62,52.71,18761.0,47.0933,47.138,47.0218,47.1022,18761.0
2021-03-05 13:40:00,52.72,52.79,52.7,52.78,25114.0,47.1111,47.1737,47.0933,47.1648,25114.0
2021-03-05 13:50:00,52.78,52.84,52.71,52.77,40768.0,47.1648,47.2184,47.1022,47.1558,40768.0
2021-03-05 14:00:00,52.77,52.81,52.67,52.67,14565.0,47.1558,47.1916,47.0665,47.0665,14565.0
2021-03-05 14:10:00,52.69,52.79,52.62,52.78,27934.0,47.0843,47.1737,47.0218,47.1648,27934.0
2021-03-05 14:20:00,52.79,52.95,52.78,52.95,19527.0,47.1737,47.3167,47.1648,47.3167,19527.0
2021-03-05 14:30:00,52.94,53.08,52.93,53.03,31656.0,47.3077,47.4328,47.2988,47.3882,31656.0
2021-03-05 14:40:00,53.05,53.12,53.03,53.12,17643.0,47.406,47.4686,47.3882,47.4686,17643.0
2021-03-05 14:50:00,53.1,53.16,53.06,53.06,40980.0,47.4507,47.5043,47.415,47.415,40980.0
2021-03-05 15:00:00,53.08,53.18,53.08,53.1,21299.0,47.4328,47.5222,47.4328,47.4507,21299.0
2021-03-05 15:10:00,53.11,53.21,53.07,53.16,36375.0,47.4597,47.549,47.4239,47.5043,36375.0
2021-03-05 15:20:00,53.16,53.26,53.12,53.2,50210.0,47.5043,47.5937,47.4686,47.5401,50210.0
2021-03-05 15:30:00,53.19,53.49,53.17,53.49,51958.0,47.5311,47.7992,47.5133,47.7992,51958.0
2021-03-05 15:40:00,53.49,53.59,53.45,53.55,80901.0,47.7992,47.8886,47.7635,47.8528,80901.0
2021-03-05 15:50:00,53.56,53.68,53.39,53.5,261130.0,47.8618,47.969,47.7099,47.8082,261130.0
2021-03-08 09:30:00,54.06,54.2,53.62,54.01,46322.0,48.3086,48.4337,47.9154,48.2639,46322.0
2021-03-08 09:40:00,54.04,54.31,53.97,54.14,35457.0,48.2907,48.532,48.2282,48.3801,35457.0
2021-03-08 09:50:00,54.16,54.4,54.14,54.31,41901.0,48.3979,48.6124,48.3801,48.532,41901.0
2021-03-08 10:00:00,54.31,54.8,54.3,54.76,52242.0,48.532,48.9699,48.523,48.9341,52242.0
2021-03-08 10:10:00,54.77,54.8,54.43,54.49,35025.0,48.943,48.9699,48.6392,48.6928,35025.0
2021-03-08 10:20:00,54.48,54.63,54.41,54.61,34392.0,48.6839,48.8179,48.6213,48.8001,34392.0
2021-03-08 10:30:00,54.55,54.58,54.3,54.35,17482.0,48.7464,48.7733,48.523,48.5677,17482.0
2021-03-08 10:40:00,54.32,54.55,54.31,54.43,18266.0,48.5409,48.7464,48.532,48.6392,18266.0
2021-03-08 10:50:00,54.46,54.6,54.43,54.46,27951.0,48.666,48.7911,48.6392,48.666,27951.0
2021-03-08 11:00:00,54.46,54.53,54.37,54.48,20481.0,48.666,48.7286,48.5856,48.6839,20481.0
2021-03-08 11:10:00,54.51,54.51,54.36,54.46,12045.0,48.7107,48.7107,48.5767,48.666,12045.0
2021-03-08 11:20:00,54.48,54.67,54.45,54.62,18751.0,48.6839,48.8537,48.6571,48.809,18751.0
2021-03-08 11:30:00,54.6,54.61,54.45,54.51,12580.0,48.7911,48.8001,48.6571,48.7107,12580.0
2021-03-08 11:40:00,54.52,54.56,54.36,54.36,20160.0,48.7196,48.7554,48.5767,48.5767,20160.0
2021-03-08 11:50:00,54.36,54.47,54.34,54.37,15342.0,48.5767,48.675,48.5588,48.5856,15342.0
2021-03-08 12:00:00,54.38,54.57,54.38,54.55,21846.0,48.5945,48.7643,48.5945,48.7464,21846.0
2021-03-08 12:10:00,54.56,54.63,54.51,54.61,17564.0,48.7554,48.8179,48.7107,48.8001,17564.0
2021-03-08 12:20:00,54.58,54.7,54.56,54.68,14360.0,48.7733,48.8805,48.7554,48.8626,14360.0
2021-03-08 12:30:00,54.68,54.75,54.64,54.64,24622.0,48.8626,48.9252,48.8269,48.8269,24622.0
2021-03-08 12:40:00,54.66,54.75,54.65,54.75,14242.0,48.8447,48.9252,48.8358,48.9252,14242.0
2021-03-08 12:50:00,54.76,54.94,54.74,54.89,20930.0,48.9341,49.095,48.9162,49.0503,20930.0
2021-03-08 13:00:00,54.88,54.97,54.88,54.94,24339.0,49.0413,49.1218,49.0413,49.095,24339.0
2021-03-08 13:10:00,54.95,54.95,54.84,54.93,22878.0,49.1039,49.1039,49.0056,49.086,22878.0
2021-03-08 13:20:00,54.93,54.94,54.86,54.88,21733.0,49.086,49.095,49.0235,49.0413,21733.0
2021-03-08 13:30:00,54.88,54.92,54.83,54.85,18158.0,49.0413,49.0771,48.9967,49.0145,18158.0
2021-03-08 13:40:00,54.84,54.88,54.74,54.78,20580.0,49.0056,49.0413,48.9162,48.952,20580.0
2021-03-08 13:50:00,54.79,54.79,54.64,54.69,13479.0,48.9609,48.9609,48.8269,48.8716,13479.0
2021-03-08 14:00:00,54.68,54.84,54.67,54.79,14450.0,48.8626,49.0056,48.8537,48.9609,14450.0
2021-03-08 14:10:00,54.8,54.88,54.76,54.8,16654.0,48.9699,49.0413,48.9341,48.9699,16654.0
2021-03-08 14:20:00,54.8,54.87,54.76,54.86,14547.0,48.9699,49.0324,48.9341,49.0235,14547.0
2021-03-08 14:30:00,54.85,55.05,54.81,54.99,38781.0,49.0145,49.1933,48.9788,49.1396,38781.0
2021-03-08 14:40:00,55.02,55.02,54.87,54.98,32461.0,49.1664,49.1664,49.0324,49.1307,32461.0
2021-03-08 14:50:00,54.96,55.17,54.94,55.17,25850.0,49.1128,49.3005,49.095,49.3005,25850.0
2021-03-08 15:00:00,55.13,55.14,54.82,54.9,26571.0,49.2647,49.2737,48.9877,49.0592,26571.0
2021-03-08 15:10:00,54.91,54.93,54.75,54.76,27590.0,49.0681,49.086,48.9252,48.9341,27590.0
2021-03-08 15:20:00,54.76,54.83,54.74,54.75,22375.0,48.9341,48.9967,48.9162,48.9252,22375.0
2021-03-08 15:30:00,54.75,54.87,54.75,54.85,90583.0,48.9252,49.0324,48.9252,49.0145,90583.0
2021-03-08 15:40:00,54.86,54.94,54.76,54.79,39342.0,49.0235,49.095,48.9341,48.9609,39342.0
2021-03-08 15:50:00,54.8,54.83,54.64,54.71,133622.0,48.9699,48.9967,48.8269,48.8894,133622.0
2021-03-09 09:30:00,54.76,55.06,54.53,55.0,53639.0,48.9341,49.2022,48.7286,49.1486,53639.0
2021-03-09 09:40:00,54.99,55.41,54.85,55.21,34726.0,49.1396,49.515,49.0145,49.3362,34726.0
2021-03-09 09:50:00,55.21,55.37,55.2,55.31,29057.0,49.3362,49.4792,49.3273,49.4256,29057.0
2021-03-09 10:00:00,55.31,55.41,55.22,55.22,14018.0,49.4256,49.515,49.3452,49.3452,14018.0
2021-03-09 10:10:00,55.27,55.37,55.24,55.35,22795.0,49.3898,49.4792,49.363,49.4613,22795.0
2021-03-09 10:20:00,55.35,55.45,55.24,55.39,24152.0,49.4613,49.5507,49.363,49.4971,24152.0
2021-03-09 10:30:00,55.37,55.45,55.27,55.34,27659.0,49.4792,49.5507,49.3898,49.4524,27659.0
2021-03-09 10:40:00,55.32,55.5,55.27,55.5,36805.0,49.4345,49.5954,49.3898,49.5954,36805.0
2021-03-09 10:50:00,55.5,55.52,55.32,55.41,35470.0,49.5954,49.6133,49.4345,49.515,35470.0
2021-03-09 11:00:00,55.42,55.5,55.38,55.42,22076.0,49.5239,49.5954,49.4881,49.5239,22076.0
2021-03-09 11:10:00,55.45,55.54,55.25,55.31,20614.0,49.5507,49.6311,49.372,49.4256,20614.0
2021-03-09 11:20:00,55.34,55.39,55.12,55.13,9326.0,49.4524,49.4971,49.2558,49.2647,9326.0
2021-03-09 11:30:00,55.14,55.19,55.1,55.19,14665.0,49.2737,49.3184,49.2379,49.3184,14665.0
2021-03-09 11:40:00,55.19,55.23,55.14,55.22,13709.0,49.3184,49.3541,49.2737,49.3452,13709.0
2021-03-09 11:50:00,55.21,55.23,55.15,55.21,22153.0,49.3362,49.3541,49.2826,49.3362,22153.0
2021-03-09 12:00:00,55.21,55.3,55.15,55.18,25043.0,49.3362,49.4167,49.2826,49.3094,25043.0
2021-03-09 12:10:00,55.19,55.24,55.18,55.18,18970.0,49.3184,49.363,49.3094,49.3094,18970.0
2021-03-09 12:20:00,55.19,55.2,55.09,55.13,32051.0,49.3184,49.3273,49.229,49.2647,32051.0
2021-03-09 12:30:00,55.12,55.17,55.05,55.06,15528.0,49.2558,49.3005,49.1933,49.2022,15528.0
2021-03-09 12:40:00,55.07,55.07,54.92,54.93,14001.0,49.2111,49.2111,49.0771,49.086,14001.0
2021-03-09 12:50:00,54.93,55.06,54.88,55.01,45553.0,49.086,49.2022,49.0413,49.1575,45553.0
2021-03-09 13:00:00,55.01,55.06,54.91,54.93,12280.0,49.1575,49.2022,49.0681,49.086,12280.0
2021-03-09 13:10:00,54.91,54.93,54.78,54.78,8792.0,49.0681,49.086,48.952,48.952,8792.0
2021-03-09 13:20:00,54.76,54.86,54.72,54.83,20545.0,48.9341,49.0235,48.8984,48.9967,20545.0
2021-03-09 13:30:00,54.85,54.87,54.79,54.84,11060.0,49.0145,49.0324,48.9609,49.0056,11060.0
2021-03-09 13:40:00,54.83,54.93,54.82,54.91,15122.0,48.9967,49.086,48.9877,49.0681,15122.0
2021-03-09 13:50:00,54.93,54.95,54.87,54.88,14731.0,49.086,49.1039,49.0324,49.0413,14731.0
2021-03-09 14:00:00,54.87,54.94,54.84,54.88,13964.0,49.0324,49.095,49.0056,49.0413,13964.0
2021-03-09 14:10:00,54.89,54.91,54.79,54.79,10916.0,49.0503,49.0681,48.9609,48.9609,10916.0
2021-03-09 14:20:00,54.8,54.8,54.67,54.67,24158.0,48.9699,48.9699,48.8537,48.8537,24158.0
2021-03-09 14:30:00,54.68,54.79,54.65,54.76,24068.0,48.8626,48.9609,48.8358,48.9341,24068.0
2021-03-09 14:40:00,54.76,54.78,54.61,54.78,24719.0,48.9341,48.952,48.8001,48.952,24719.0
2021-03-09 14:50:00,54.79,54.83,54.74,54.74,20196.0,48.9609,48.9967,48.9162,48.9162,20196.0
2021-03-09 15:00:00,54.76,54.87,54.76,54.8,14064.0,48.9341,49.0324,48.9341,48.9699,14064.0
2021-03-09 15:10:00,54.81,54.83,54.78,54.79,23875.0,48.9788,48.9967,48.952,48.9609,23875.0
2021-03-09 15:20:00,54.77,54.77,54.6,54.6,23525.0,48.943,48.943,48.7911,48.7911,23525.0
2021-03-09 15:30:00,54.58,54.61,54.48,54.59,40059.0,48.7733,48.8001,48.6839,48.7822,40059.0
2021-03-09 15:40:00,54.58,54.63,54.53,54.55,49967.0,48.7733,48.8179,48.7286,48.7464,49967.0
2021-03-09 15:50:00,54.51,54.51,54.3,54.31,130698.0,48.7107,48.7107,48.523,48.532,130698.0
2021-03-10 09:30:00,54.78,55.19,54.14,55.06,46739.0,48.952,49.3184,48.3801,49.2022,46739.0
2021-03-10 09:40:00,55.05,55.28,54.96,55.0,17865.0,49.1933,49.3988,49.1128,49.1486,17865.0
2021-03-10 09:50:00,55.0,55.14,54.89,55.12,15981.0,49.1486,49.2737,49.0503,49.2558,15981.0
2021-03-10 10:00:00,55.15,55.23,54.9,55.06,15262.0,49.2826,49.3541,49.0592,49.2022,15262.0
2021-03-10 10:10:00,55.07,55.22,55.03,55.2,11651.0,49.2111,49.3452,49.1754,49.3273,11651.0
2021-03-10 10:20:00,55.2,55.26,55.1,55.12,19653.0,49.3273,49.3809,49.2379,49.2558,19653.0
2021-03-10 10:30:00,55.11,55.32,55.08,55.25,23646.0,49.2469,49.4345,49.2201,49.372,23646.0
2021-03-10 10:40:00,55.23,55.42,55.17,55.41,31496.0,49.3541,49.5239,49.3005,49.515,31496.0
2021-03-10 10:50:00,55.41,55.55,55.38,55.43,26402.0,49.515,49.6401,49.4881,49.5328,26402.0
2021-03-10 11:00:00,55.42,55.59,55.39,55.53,16366.0,49.5239,49.6758,49.4971,49.6222,16366.0
2021-03-10 11:10:00,55.54,55.66,55.48,55.64,9857.0,49.6311,49.7384,49.5775,49.7205,9857.0
2021-03-10 11:20:00,55.63,55.72,55.58,55.67,14111.0,49.7115,49.792,49.6669,49.7473,14111.0
2021-03-10 11:30:00,55.69,55.82,55.68,55.77,11548.0,49.7652,49.8813,49.7562,49.8367,11548.0
2021-03-10 11:40:00,55.77,55.83,55.73,55.81,35056.0,49.8367,49.8903,49.8009,49.8724,35056.0
2021-03-10 11:50:00,55.82,55.88,55.69,55.69,21192.0,49.8813,49.935,49.7652,49.7652,21192.0
2021-03-10 12:00:00,55.72,55.87,55.72,55.86,13801.0,49.792,49.926,49.792,49.9171,13801.0
2021-03-10 12:10:00,55.86,55.87,55.8,55.83,18744.0,49.9171,49.926,49.8635,49.8903,18744.0
2021-03-10 12:20:00,55.82,55.93,55.79,55.82,47787.0,49.8813,49.9796,49.8545,49.8813,47787.0
2021-03-10 12:30:00,55.84,55.88,55.78,55.84,28662.0,49.8992,49.935,49.8456,49.8992,28662.0
2021-03-10 12:40:00,55.84,55.91,55.8,55.87,9826.0,49.8992,49.9618,49.8635,49.926,9826.0
2021-03-10 12:50:00,55.88,55.98,55.87,55.98,17823.0,49.935,50.0243,49.926,50.0243,17823.0
2021-03-10 13:00:00,55.99,56.18,55.93,56.16,121502.0,50.0332,50.203,49.9796,50.1852,121502.0
2021-03-10 13:10:00,56.14,56.23,56.07,56.12,31713.0,50.1673,50.2477,50.1047,50.1494,31713.0
2021-03-10 13:20:00,56.13,56.22,56.12,56.19,66116.0,50.1584,50.2388,50.1494,50.212,66116.0
2021-03-10 13:30:00,56.22,56.28,56.11,56.22,111448.0,50.2388,50.2924,50.1405,50.2388,111448.0
2021-03-10 13:40:00,56.22,56.25,56.02,56.12,24278.0,50.2388,50.2656,50.0601,50.1494,24278.0
2021-03-10 13:50:00,56.14,56.33,56.12,56.23,33970.0,50.1673,50.3371,50.1494,50.2477,33970.0
2021-03-10 14:00:00,56.2,56.2,56.1,56.11,16005.0,50.2209,50.2209,50.1315,50.1405,16005.0
2021-03-10 14:10:00,56.11,56.19,56.1,56.15,16367.0,50.1405,50.212,50.1315,50.1762,16367.0
2021-03-10 14:20:00,56.17,56.18,55.98,55.98,63326.0,50.1941,50.203,50.0243,50.0243,63326.0
2021-03-10 14:30:00,56.0,56.19,55.99,56.19,11127.0,50.0422,50.212,50.0332,50.212,11127.0
2021-03-10 14:40:00,56.19,56.37,56.18,56.35,35705.0,50.212,50.3728,50.203,50.3549,35705.0
2021-03-10 14:50:00,56.37,56.42,56.24,56.33,22017.0,50.3728,50.4175,50.2567,50.3371,22017.0
2021-03-10 15:00:00,56.32,56.41,56.21,56.28,26489.0,50.3281,50.4086,50.2298,50.2924,26489.0
2021-03-10 15:10:00,56.26,56.33,56.25,56.27,16777.0,50.2745,50.3371,50.2656,50.2835,16777.0
2021-03-10 15:20:00,56.27,56.39,56.26,56.29,22590.0,50.2835,50.3907,50.2745,50.3013,22590.0
2021-03-10 15:30:00,56.29,56.39,56.19,56.25,30719.0,50.3013,50.3907,50.212,50.2656,30719.0
2021-03-10 15:40:00,56.25,56.35,56.23,56.35,48697.0,50.2656,50.3549,50.2477,50.3549,48697.0
2021-03-10 15:50:00,56.34,56.36,56.11,56.18,131898.0,50.346,50.3639,50.1405,50.203,131898.0
2021-03-11 09:30:00,56.17,56.51,56.0,56.09,108232.0,50.1941,50.4979,50.0422,50.1226,108232.0
2021-03-11 09:40:00,56.11,56.46,56.1,56.29,30255.0,50.1405,50.4532,50.1315,50.3013,30255.0
2021-03-11 09:50:00,56.3,56.58,56.24,56.42,43887.0,50.3103,50.5605,50.2567,50.4175,43887.0
2021-03-11 10:00:00,56.36,56.37,56.16,56.22,67110.0,50.3639,50.3728,50.1852,50.2388,67110.0
2021-03-11 10:10:00,56.22,56.25,56.11,56.14,24424.0,50.2388,50.2656,50.1405,50.1673,24424.0
2021-03-11 10:20:00,56.14,56.22,55.99,56.22,89211.0,50.1673,50.2388,50.0332,50.2388,89211.0
2021-03-11 10:30:00,56.25,56.31,56.16,56.21,22022.0,50.2656,50.3192,50.1852,50.2298,22022.0
2021-03-11 10:40:00,56.2,56.21,56.02,56.03,37125.0,50.2209,50.2298,50.0601,50.069,37125.0
2021-03-11 10:50:00,56.03,56.33,55.98,56.2,41518.0,50.069,50.3371,50.0243,50.2209,41518.0
2021-03-11 11:00:00,56.13,56.21,56.13,56.18,27321.0,50.1584,50.2298,50.1584,50.203,27321.0
2021-03-11 11:10:00,56.18,56.2,55.98,56.05,58134.0,50.203,50.2209,50.0243,50.0869,58134.0
2021-03-11 11:20:00,56.08,56.08,55.83,55.83,27339.0,50.1137,50.1137,49.8903,49.8903,27339.0
2021-03-11 11:30:00,55.86,55.92,55.68,55.68,55055.0,49.9171,49.9707,49.7562,49.7562,55055.0
2021-03-11 11:40:00,55.65,55.79,55.6,55.79,35856.0,49.7294,49.8545,49.6847,49.8545,35856.0
2021-03-11 11:50:00,55.8,55.82,55.61,55.65,22610.0,49.8635,49.8813,49.6937,49.7294,22610.0
2021-03-11 12:00:00,55.68,55.69,55.58,55.66,16315.0,49.7562,49.7652,49.6669,49.7384,16315.0
2021-03-11 12:10:00,55.66,55.66,55.57,55.58,16240.0,49.7384,49.7384,49.6579,49.6669,16240.0
2021-03-11 12:20:00,55.57,55.73,55.54,55.69,17876.0,49.6579,49.8009,49.6311,49.7652,17876.0
2021-03-11 12:30:00,55.68,55.8,55.63,55.79,15475.0,49.7562,49.8635,49.7115,49.8545,15475.0
2021-03-11 12:40:00,55.78,55.88,55.75,55.8,20652.0,49.8456,49.935,49.8188,49.8635,20652.0
2021-03-11 12:50:00,55.79,55.83,55.73,55.83,17167.0,49.8545,49.8903,49.8009,49.8903,17167.0
2021-03-11 13:00:00,55.83,55.94,55.81,55.86,22190.0,49.8903,49.9886,49.8724,49.9171,22190.0
2021-03-11 13:10:00,55.86,55.86,55.75,55.76,13853.0,49.9171,49.9171,49.8188,49.8277,13853.0
2021-03-11 13:20:00,55.77,55.79,55.7,55.74,17432.0,49.8367,49.8545,49.7741,49.8098,17432.0
2021-03-11 13:30:00,55.76,55.8,55.7,55.7,18016.0,49.8277,49.8635,49.7741,49.7741,18016.0
2021-03-11 13:40:00,55.7,55.74,55.63,55.63,23917.0,49.7741,49.8098,49.7115,49.7115,23917.0
2021-03-11 13:50:00,55.63,55.66,55.51,55.51,19895.0,49.7115,49.7384,49.6043,49.6043,19895.0
2021-03-11 14:00:00,55.52,55.64,55.48,55.56,14655.0,49.6133,49.7205,49.5775,49.649,14655.0
2021-03-11 14:10:00,55.58,55.6,55.48,55.51,18811.0,49.6669,49.6847,49.5775,49.6043,18811.0
2021-03-11 14:20:00,55.52,55.61,55.51,55.54,13565.0,49.6133,49.6937,49.6043,49.6311,13565.0
2021-03-11 14:30:00,55.53,55.6,55.49,55.56,12227.0,49.6222,49.6847,49.5864,49.649,12227.0
2021-03-11 14:40:00,55.56,55.56,55.41,55.44,17253.0,49.649,49.649,49.515,49.5418,17253.0
2021-03-11 14:50:00,55.43,55.54,55.41,55.41,21902.0,49.5328,49.6311,49.515,49.515,21902.0
2021-03-11 15:00:00,55.41,55.5,55.41,55.45,18386.0,49.515,49.5954,49.515,49.5507,18386.0
2021-03-11 15:10:00,55.45,55.46,55.38,55.45,30033.0,49.5507,49.5596,49.4881,49.5507,30033.0
2021-03-11 15:20:00,55.47,55.67,55.46,55.64,36465.0,49.5686,49.7473,49.5596,49.7205,36465.0
2021-03-11 15:30:00,55.64,55.66,55.48,55.53,45388.0,49.7205,49.7384,49.5775,49.6222,45388.0
2021-03-11 15:40:00,55.53,55.65,55.48,55.65,57992.0,49.6222,49.7294,49.5775,49.7294,57992.0
2021-03-11 15:50:00,55.65,55.74,55.53,55.72,233633.0,49.7294,49.8098,49.6222,49.792,233633.0
2021-03-12 09:30:00,56.17,56.78,55.91,56.62,73967.0,50.1941,50.7392,49.9618,50.5962,73967.0
2021-03-12 09:40:00,56.6,56.68,56.31,56.68,39859.0,50.5784,50.6498,50.3192,50.6498,39859.0
2021-03-12 09:50:00,56.63,56.95,56.63,56.91,145028.0,50.6052,50.8911,50.6052,50.8554,145028.0
2021-03-12 10:00:00,56.91,56.96,56.48,56.55,46043.0,50.8554,50.9001,50.4711,50.5337,46043.0
2021-03-12 10:10:00,56.53,56.69,56.41,56.64,42637.0,50.5158,50.6588,50.4086,50.6141,42637.0
2021-03-12 10:20:00,56.63,56.74,56.52,56.69,27415.0,50.6052,50.7035,50.5069,50.6588,27415.0
2021-03-12 10:30:00,56.66,56.84,56.63,56.82,31305.0,50.632,50.7928,50.6052,50.7749,31305.0
2021-03-12 10:40:00,56.85,56.92,56.77,56.87,30176.0,50.8018,50.8643,50.7303,50.8196,30176.0
2021-03-12 10:50:00,56.87,57.07,56.83,57.04,48524.0,50.8196,50.9983,50.7839,50.9715,48524.0
2021-03-12 11:00:00,57.07,57.09,56.9,56.94,28992.0,50.9983,51.0162,50.8464,50.8822,28992.0
2021-03-12 11:10:00,56.95,57.0,56.78,56.8,20403.0,50.8911,50.9358,50.7392,50.7571,20403.0
2021-03-12 11:20:00,56.79,56.79,56.65,56.73,31969.0,50.7481,50.7481,50.623,50.6945,31969.0
2021-03-12 11:30:00,56.74,56.94,56.74,56.83,35978.0,50.7035,50.8822,50.7035,50.7839,35978.0
2021-03-12 11:40:00,56.83,56.85,56.76,56.82,46212.0,50.7839,50.8018,50.7213,50.7749,46212.0
2021-03-12 11:50:00,56.82,56.85,56.76,56.82,61656.0,50.7749,50.8018,50.7213,50.7749,61656.0
2021-03-12 12:00:00,56.84,56.92,56.83,56.85,27318.0,50.7928,50.8643,50.7839,50.8018,27318.0
2021-03-12 12:10:00,56.86,56.91,56.78,56.82,27253.0,50.8107,50.8554,50.7392,50.7749,27253.0
2021-03-12 12:20:00,56.82,56.93,56.8,56.93,24282.0,50.7749,50.8732,50.7571,50.8732,24282.0
2021-03-12 12:30:00,56.92,57.06,56.92,57.01,32135.0,50.8643,50.9894,50.8643,50.9447,32135.0
2021-03-12 12:40:00,57.01,57.1,56.98,57.1,21754.0,50.9447,51.0252,50.9179,51.0252,21754.0
2021-03-12 12:50:00,57.09,57.13,57.02,57.1,33612.0,51.0162,51.052,50.9537,51.0252,33612.0
2021-03-12 13:00:00,57.13,57.34,57.11,57.28,35646.0,51.052,51.2396,51.0341,51.186,35646.0
2021-03-12 13:10:00,57.3,57.41,57.29,57.36,29342.0,51.2039,51.3022,51.1949,51.2575,29342.0
2021-03-12 13:20:00,57.36,57.37,57.24,57.28,24781.0,51.2575,51.2664,51.1503,51.186,24781.0
2021-03-12 13:30:00,57.28,57.38,57.28,57.37,14325.0,51.186,51.2754,51.186,51.2664,14325.0
2021-03-12 13:40:00,57.36,57.38,57.27,57.27,30717.0,51.2575,51.2754,51.1771,51.1771,30717.0
2021-03-12 13:50:00,57.27,57.4,57.27,57.32,14093.0,51.1771,51.2932,51.1771,51.2218,14093.0
2021-03-12 14:00:00,57.34,57.54,57.33,57.48,31584.0,51.2396,51.4183,51.2307,51.3647,31584.0
2021-03-12 14:10:00,57.49,57.66,57.46,57.63,49063.0,51.3737,51.5256,51.3469,51.4988,49063.0
2021-03-12 14:20:00,57.63,57.66,57.54,57.56,29151.0,51.4988,51.5256,51.4183,51.4362,29151.0
2021-03-12 14:30:00,57.56,57.64,57.49,57.62,19439.0,51.4362,51.5077,51.3737,51.4898,19439.0
2021-03-12 14:40:00,57.62,57.68,57.6,57.62,21959.0,51.4898,51.5434,51.472,51.4898,21959.0
2021-03-12 14:50:00,57.59,57.63,57.49,57.51,21425.0,51.463,51.4988,51.3737,51.3915,21425.0
2021-03-12 15:00:00,57.51,57.56,57.42,57.43,15691.0,51.3915,51.4362,51.3111,51.32,15691.0
2021-03-12 15:10:00,57.4,57.48,57.38,57.4,26602.0,51.2932,51.3647,51.2754,51.2932,26602.0
2021-03-12 15:20:00,57.42,57.47,57.41,57.42,22514.0,51.3111,51.3558,51.3022,51.3111,22514.0
2021-03-12 15:30:00,57.43,57.48,57.37,57.48,36908.0,51.32,51.3647,51.2664,51.3647,36908.0
2021-03-12 15:40:00,57.48,57.51,57.42,57.44,44833.0,51.3647,51.3915,51.3111,51.329,44833.0
2021-03-12 15:50:00,57.43,57.44,57.34,57.34,150788.0,51.32,51.329,51.2396,51.2396,150788.0
2021-03-15 09:30:00,57.31,57.75,57.26,57.71,86747.0,51.2128,51.606,51.1681,51.5703,86747.0
2021-03-15 09:40:00,57.68,57.77,57.35,57.45,46456.0,51.5434,51.6239,51.2486,51.3379,46456.0
2021-03-15 09:50:00,57.4,57.62,57.37,57.52,24442.0,51.2932,51.4898,51.2664,51.4005,24442.0
2021-03-15 10:00:00,57.51,57.56,57.2,57.2,39272.0,51.3915,51.4362,51.1145,51.1145,39272.0
2021-03-15 10:10:00,57.2,57.4,57.11,57.4,24650.0,51.1145,51.2932,51.0341,51.2932,24650.0
2021-03-15 10:20:00,57.4,57.58,57.4,57.5,26711.0,51.2932,51.4541,51.2932,51.3826,26711.0
2021-03-15 10:30:00,57.51,57.63,57.35,57.63,23862.0,51.3915,51.4988,51.2486,51.4988,23862.0
2021-03-15 10:40:00,57.61,57.75,57.55,57.67,18131.0,51.4809,51.606,51.4273,51.5345,18131.0
2021-03-15 10:50:00,57.65,57.78,57.57,57.77,22935.0,51.5166,51.6328,51.4452,51.6239,22935.0
2021-03-15 11:00:00,57.77,57.83,57.71,57.8,22351.0,51.6239,51.6775,51.5703,51.6507,22351.0
2021-03-15 11:10:00,57.78,57.78,57.59,57.7,16543.0,51.6328,51.6328,51.463,51.5613,16543.0
2021-03-15 11:20:00,57.7,57.71,57.46,57.47,21783.0,51.5613,51.5703,51.3469,51.3558,21783.0
2021-03-15 11:30:00,57.45,57.47,57.34,57.34,19029.0,51.3379,51.3558,51.2396,51.2396,19029.0
2021-03-15 11:40:00,57.33,57.46,57.32,57.43,23248.0,51.2307,51.3469,51.2218,51.32,23248.0
2021-03-15 11:50:00,57.43,57.51,57.41,57.5,22148.0,51.32,51.3915,51.3022,51.3826,22148.0
2021-03-15 12:00:00,57.49,57.71,57.49,57.71,9961.0,51.3737,51.5703,51.3737,51.5703,9961.0
2021-03-15 12:10:00,57.71,57.72,57.63,57.64,11681.0,51.5703,51.5792,51.4988,51.5077,11681.0
2021-03-15 12:20:00,57.63,57.77,57.63,57.77,15421.0,51.4988,51.6239,51.4988,51.6239,15421.0
2021-03-15 12:30:00,57.78,57.88,57.73,57.88,13618.0,51.6328,51.7222,51.5881,51.7222,13618.0
2021-03-15 12:40:00,57.88,57.93,57.8,57.91,12989.0,51.7222,51.7669,51.6507,51.749,12989.0
2021-03-15 12:50:00,57.92,57.94,57.88,57.94,11314.0,51.7579,51.7758,51.7222,51.7758,11314.0
2021-03-15 13:00:00,57.95,57.95,57.88,57.94,8873.0,51.7847,51.7847,51.7222,51.7758,8873.0
2021-03-15 13:10:00,57.93,57.97,57.89,57.93,10321.0,51.7669,51.8026,51.7311,51.7669,10321.0
2021-03-15 13:20:00,57.95,58.01,57.9,58.01,38371.0,51.7847,51.8383,51.74,51.8383,38371.0
2021-03-15 13:30:00,57.98,58.07,57.98,58.02,14154.0,51.8115,51.892,51.8115,51.8473,14154.0
2021-03-15 13:40:00,58.03,58.08,57.97,58.03,15794.0,51.8562,51.9009,51.8026,51.8562,15794.0
2021-03-15 13:50:00,58.01,58.05,58.0,58.04,6891.0,51.8383,51.8741,51.8294,51.8651,6891.0
2021-03-15 14:00:00,58.05,58.06,58.0,58.03,12155.0,51.8741,51.883,51.8294,51.8562,12155.0
2021-03-15 14:10:00,58.02,58.04,57.89,57.89,13419.0,51.8473,51.8651,51.7311,51.7311,13419.0
2021-03-15 14:20:00,57.9,57.92,57.84,57.89,24921.0,51.74,51.7579,51.6864,51.7311,24921.0
2021-03-15 14:30:00,57.89,57.91,57.81,57.87,20000.0,51.7311,51.749,51.6596,51.7132,20000.0
2021-03-15 14:40:00,57.88,57.95,57.88,57.89,16269.0,51.7222,51.7847,51.7222,51.7311,16269.0
2021-03-15 14:50:00,57.89,57.94,57.89,57.93,8431.0,51.7311,51.7758,51.7311,51.7669,8431.0
2021-03-15 15:00:00,57.94,57.95,57.77,57.81,19580.0,51.7758,51.7847,51.6239,51.6596,19580.0
2021-03-15 15:10:00,57.82,57.84,57.73,57.76,15373.0,51.6686,51.6864,51.5881,51.6149,15373.0
2021-03-15 15:20:00,57.76,57.79,57.72,57.77,18649.0,51.6149,51.6417,51.5792,51.6239,18649.0
2021-03-15 15:30:00,57.77,57.81,57.73,57.78,32447.0,51.6239,51.6596,51.5881,51.6328,32447.0
2021-03-15 15:40:00,57.79,57.85,57.78,57.83,48376.0,51.6417,51.6954,51.6328,51.6775,48376.0
2021-03-15 15:50:00,57.83,58.02,57.83,57.99,117984.0,51.6775,51.8473,51.6775,51.8205,117984.0
2021-03-16 09:30:00,57.85,57.91,57.47,57.76,49844.0,51.6954,51.749,51.3558,51.6149,49844.0
2021-03-16 09:40:00,57.75,57.93,57.68,57.85,24500.0,51.606,51.7669,51.5434,51.6954,24500.0
2021-03-16 09:50:00,57.89,58.08,57.87,57.96,28911.0,51.7311,51.9009,51.7132,51.7937,28911.0
2021-03-16 10:00:00,57.94,57.95,57.67,57.68,30867.0,51.7758,51.7847,51.5345,51.5434,30867.0
2021-03-16 10:10:00,57.68,58.02,57.68,57.97,28316.0,51.5434,51.8473,51.5434,51.8026,28316.0
2021-03-16 10:20:00,57.99,57.99,57.57,57.57,16482.0,51.8205,51.8205,51.4452,51.4452,16482.0
2021-03-16 10:30:00,57.57,57.64,57.5,57.51,21005.0,51.4452,51.5077,51.3826,51.3915,21005.0
2021-03-16 10:40:00,57.54,57.72,57.53,57.68,10203.0,51.4183,51.5792,51.4094,51.5434,10203.0
2021-03-16 10:50:00,57.66,57.66,57.48,57.55,17740.0,51.5256,51.5256,51.3647,51.4273,17740.0
2021-03-16 11:00:00,57.53,57.66,57.5,57.6,17004.0,51.4094,51.5256,51.3826,51.472,17004.0
2021-03-16 11:10:00,57.58,57.58,57.45,57.58,18790.0,51.4541,51.4541,51.3379,51.4541,18790.0
2021-03-16 11:20:00,57.57,57.67,57.57,57.63,33396.0,51.4452,51.5345,51.4452,51.4988,33396.0
2021-03-16 11:30:00,57.65,57.69,57.62,57.68,23395.0,51.5166,51.5524,51.4898,51.5434,23395.0
2021-03-16 11:40:00,57.68,57.68,57.56,57.57,18642.0,51.5434,51.5434,51.4362,51.4452,18642.0
2021-03-16 11:50:00,57.57,57.7,57.55,57.7,25677.0,51.4452,51.5613,51.4273,51.5613,25677.0
2021-03-16 12:00:00,57.69,57.71,57.6,57.63,12681.0,51.5524,51.5703,51.472,51.4988,12681.0
2021-03-16 12:10:00,57.62,57.63,57.5,57.52,14793.0,51.4898,51.4988,51.3826,51.4005,14793.0
2021-03-16 12:20:00,57.52,57.67,57.5,57.62,16444.0,51.4005,51.5345,51.3826,51.4898,16444.0
2021-03-16 12:30:00,57.63,57.78,57.6,57.76,14330.0,51.4988,51.6328,51.472,51.6149,14330.0
2021-03-16 12:40:00,57.76,57.78,57.67,57.75,14241.0,51.6149,51.6328,51.5345,51.606,14241.0
2021-03-16 12:50:00,57.75,57.75,57.66,57.71,16654.0,51.606,51.606,51.5256,51.5703,16654.0
2021-03-16 13:00:00,57.71,57.73,57.65,57.69,15917.0,51.5703,51.5881,51.5166,51.5524,15917.0
2021-03-16 13:10:00,57.69,57.7,57.55,57.57,9999.0,51.5524,51.5613,51.4273,51.4452,9999.0
2021-03-16 13:20:00,57.55,57.57,57.47,57.52,34901.0,51.4273,51.4452,51.3558,51.4005,34901.0
2021-03-16 13:30:00,57.51,57.52,57.32,57.34,22218.0,51.3915,51.4005,51.2218,51.2396,22218.0
2021-03-16 13:40:00,57.33,57.4,57.32,57.4,15322.0,51.2307,51.2932,51.2218,51.2932,15322.0
2021-03-16 13:50:00,57.39,57.5,57.36,57.5,22371.0,51.2843,51.3826,51.2575,51.3826,22371.0
2021-03-16 14:00:00,57.49,57.53,57.41,57.48,16974.0,51.3737,51.4094,51.3022,51.3647,16974.0
2021-03-16 14:10:00,57.49,57.51,57.39,57.45,17876.0,51.3737,51.3915,51.2843,51.3379,17876.0
2021-03-16 14:20:00,57.45,57.52,57.36,57.48,16937.0,51.3379,51.4005,51.2575,51.3647,16937.0
2021-03-16 14:30:00,57.47,57.5,57.41,57.42,22000.0,51.3558,51.3826,51.3022,51.3111,22000.0
2021-03-16 14:40:00,57.42,57.46,57.28,57.29,30742.0,51.3111,51.3469,51.186,51.1949,30742.0
2021-03-16 14:50:00,57.29,57.41,57.27,57.36,21662.0,51.1949,51.3022,51.1771,51.2575,21662.0
2021-03-16 15:00:00,57.36,57.4,57.31,57.37,23670.0,51.2575,51.2932,51.2128,51.2664,23670.0
2021-03-16 15:10:00,57.38,57.46,57.34,57.35,30334.0,51.2754,51.3469,51.2396,51.2486,30334.0
2021-03-16 15:20:00,57.36,57.44,57.31,57.33,32198.0,51.2575,51.329,51.2128,51.2307,32198.0
2021-03-16 15:30:00,57.33,57.46,57.32,57.38,29311.0,51.2307,51.3469,51.2218,51.2754,29311.0
2021-03-16 15:40:00,57.38,57.41,57.32,57.32,45151.0,51.2754,51.3022,51.2218,51.2218,45151.0
2021-03-16 15:50:00,57.35,57.4,57.27,57.27,93607.0,51.2486,51.2932,51.1771,51.1771,93607.0
2021-03-17 09:30:00,57.63,57.91,57.41,57.71,75357.0,51.4988,51.749,51.3022,51.5703,75357.0
2021-03-17 09:40:00,57.69,57.9,57.64,57.83,38635.0,51.5524,51.74,51.5077,51.6775,38635.0
2021-03-17 09:50:00,57.81,57.89,57.74,57.78,24501.0,51.6596,51.7311,51.5971,51.6328,24501.0
2021-03-17 10:00:00,57.79,57.81,57.65,57.76,19538.0,51.6417,51.6596,51.5166,51.6149,19538.0
2021-03-17 10:10:00,57.75,57.82,57.7,57.72,10225.0,51.606,51.6686,51.5613,51.5792,10225.0
2021-03-17 10:20:00,57.7,57.86,57.6,57.86,34240.0,51.5613,51.7043,51.472,51.7043,34240.0
2021-03-17 10:30:00,57.84,57.9,57.81,57.82,16981.0,51.6864,51.74,51.6596,51.6686,16981.0
2021-03-17 10:40:00,57.83,57.88,57.63,57.64,23588.0,51.6775,51.7222,51.4988,51.5077,23588.0
2021-03-17 10:50:00,57.62,57.7,57.54,57.7,13484.0,51.4898,51.5613,51.4183,51.5613,13484.0
2021-03-17 11:00:00,57.72,57.77,57.54,57.58,50547.0,51.5792,51.6239,51.4183,51.4541,50547.0
2021-03-17 11:10:00,57.58,57.72,57.54,57.54,29650.0,51.4541,51.5792,51.4183,51.4183,29650.0
2021-03-17 11:20:00,57.55,57.8,57.47,57.74,70744.0,51.4273,51.6507,51.3558,51.5971,70744.0
2021-03-17 11:30:00,57.74,57.92,57.7,57.92,22401.0,51.5971,51.7579,51.5613,51.7579,22401.0
2021-03-17 11:40:00,57.92,58.07,57.88,58.06,27550.0,51.7579,51.892,51.7222,51.883,27550.0
2021-03-17 11:50:00,58.07,58.13,57.97,58.08,27359.0,51.892,51.9456,51.8026,51.9009,27359.0
2021-03-17 12:00:00,58.09,58.11,58.0,58.1,22331.0,51.9098,51.9277,51.8294,51.9188,22331.0
2021-03-17 12:10:00,58.11,58.16,58.07,58.16,10287.0,51.9277,51.9724,51.892,51.9724,10287.0
2021-03-17 12:20:00,58.15,58.16,58.0,58.05,20010.0,51.9634,51.9724,51.8294,51.8741,20010.0
2021-03-17 12:30:00,58.03,58.08,57.99,58.04,35800.0,51.8562,51.9009,51.8205,51.8651,35800.0
2021-03-17 12:40:00,58.04,58.06,58.0,58.05,22458.0,51.8651,51.883,51.8294,51.8741,22458.0
2021-03-17 12:50:00,58.05,58.13,58.02,58.11,12425.0,51.8741,51.9456,51.8473,51.9277,12425.0
2021-03-17 13:00:00,58.13,58.16,58.01,58.02,12277.0,51.9456,51.9724,51.8383,51.8473,12277.0
2021-03-17 13:10:00,58.02,58.06,58.02,58.04,11490.0,51.8473,51.883,51.8473,51.8651,11490.0
2021-03-17 13:20:00,58.02,58.1,58.01,58.09,12772.0,51.8473,51.9188,51.8383,51.9098,12772.0
2021-03-17 13:30:00,58.1,58.16,58.08,58.15,18462.0,51.9188,51.9724,51.9009,51.9634,18462.0
2021-03-17 13:40:00,58.13,58.14,58.06,58.07,9830.0,51.9456,51.9545,51.883,51.892,9830.0
2021-03-17 13:50:00,58.05,58.11,58.04,58.06,25917.0,51.8741,51.9277,51.8651,51.883,25917.0
2021-03-17 14:00:00,58.07,58.4,58.07,58.14,35298.0,51.892,52.1868,51.892,51.9545,35298.0
2021-03-17 14:10:00,58.15,58.27,58.03,58.13,17571.0,51.9634,52.0707,51.8562,51.9456,17571.0
2021-03-17 14:20:00,58.13,58.13,58.03,58.04,14898.0,51.9456,51.9456,51.8562,51.8651,14898.0
2021-03-17 14:30:00,58.02,58.18,57.98,58.09,22719.0,51.8473,51.9903,51.8115,51.9098,22719.0
2021-03-17 14:40:00,58.09,58.12,57.99,58.01,24698.0,51.9098,51.9366,51.8205,51.8383,24698.0
2021-03-17 14:50:00,58.0,58.16,57.99,58.07,17907.0,51.8294,51.9724,51.8205,51.892,17907.0
2021-03-17 15:00:00,58.07,58.22,58.06,58.13,70302.0,51.892,52.026,51.883,51.9456,70302.0
2021-03-17 15:10:00,58.12,58.12,57.92,57.99,20033.0,51.9366,51.9366,51.7579,51.8205,20033.0
2021-03-17 15:20:00,57.99,58.01,57.85,57.89,31032.0,51.8205,51.8383,51.6954,51.7311,31032.0
2021-03-17 15:30:00,57.9,58.0,57.88,57.96,30846.0,51.74,51.8294,51.7222,51.7937,30846.0
2021-03-17 15:40:00,57.96,57.97,57.81,57.87,57652.0,51.7937,51.8026,51.6596,51.7132,57652.0
2021-03-17 15:50:00,57.88,57.95,57.83,57.94,108224.0,51.7222,51.7847,51.6775,51.7758,108224.0
2021-03-18 09:30:00,57.81,58.29,57.81,58.17,48363.0,51.6596,52.0886,51.6596,51.9813,48363.0
2021-03-18 09:40:00,58.25,58.46,58.24,58.32,18677.0,52.0528,52.2405,52.0439,52.1154,18677.0
2021-03-18 09:50:00,58.27,58.27,58.13,58.19,22796.0,52.0707,52.0707,51.9456,51.9992,22796.0
2021-03-18 10:00:00,58.19,58.34,58.13,58.32,37018.0,51.9992,52.1332,51.9456,52.1154,37018.0
2021-03-18 10:10:00,58.33,58.37,58.03,58.17,21341.0,52.1243,52.16,51.8562,51.9813,21341.0
2021-03-18 10:20:00,58.19,58.35,58.07,58.07,44584.0,51.9992,52.1422,51.892,51.892,44584.0
2021-03-18 10:30:00,58.06,58.14,57.91,58.02,43524.0,51.883,51.9545,51.749,51.8473,43524.0
2021-03-18 10:40:00,58.07,58.13,57.88,58.09,19586.0,51.892,51.9456,51.7222,51.9098,19586.0
2021-03-18 10:50:00,58.09,58.09,57.95,58.04,18135.0,51.9098,51.9098,51.7847,51.8651,18135.0
2021-03-18 11:00:00,58.05,58.28,58.03,58.23,43649.0,51.8741,52.0796,51.8562,52.0349,43649.0
2021-03-18 11:10:00,58.23,58.38,58.22,58.31,16817.0,52.0349,52.169,52.026,52.1064,16817.0
2021-03-18 11:20:00,58.32,58.39,58.24,58.35,20122.0,52.1154,52.1779,52.0439,52.1422,20122.0
2021-03-18 11:30:00,58.36,58.38,58.27,58.34,19355.0,52.1511,52.169,52.0707,52.1332,19355.0
2021-03-18 11:40:00,58.33,58.48,58.33,58.48,12497.0,52.1243,52.2583,52.1243,52.2583,12497.0
2021-03-18 11:50:00,58.46,58.77,58.46,58.76,56938.0,52.2405,52.5175,52.2405,52.5085,56938.0
2021-03-18 12:00:00,58.77,58.83,58.71,58.76,19158.0,52.5175,52.5711,52.4639,52.5085,19158.0
2021-03-18 12:10:00,58.78,58.79,58.69,58.77,16574.0,52.5264,52.5354,52.446,52.5175,16574.0
2021-03-18 12:20:00,58.78,58.81,58.69,58.81,22906.0,52.5264,52.5532,52.446,52.5532,22906.0
2021-03-18 12:30:00,58.81,58.83,58.67,58.72,21352.0,52.5532,52.5711,52.4281,52.4728,21352.0
2021-03-18 12:40:00,58.72,58.74,58.6,58.62,15718.0,52.4728,52.4907,52.3656,52.3834,15718.0
2021-03-18 12:50:00,58.63,58.65,58.45,58.53,14976.0,52.3924,52.4103,52.2315,52.303,14976.0
2021-03-18 13:00:00,58.55,58.67,58.51,58.65,11284.0,52.3209,52.4281,52.2851,52.4103,11284.0
2021-03-18 13:10:00,58.63,58.73,58.62,58.73,20291.0,52.3924,52.4817,52.3834,52.4817,20291.0
2021-03-18 13:20:00,58.74,58.78,58.7,58.76,14406.0,52.4907,52.5264,52.4549,52.5085,14406.0
2021-03-18 13:30:00,58.76,58.77,58.68,58.68,12098.0,52.5085,52.5175,52.4371,52.4371,12098.0
2021-03-18 13:40:00,58.68,58.81,58.66,58.74,13577.0,52.4371,52.5532,52.4192,52.4907,13577.0
2021-03-18 13:50:00,58.74,58.81,58.72,58.81,9165.0,52.4907,52.5532,52.4728,52.5532,9165.0
2021-03-18 14:00:00,58.81,58.89,58.78,58.8,15852.0,52.5532,52.6247,52.5264,52.5443,15852.0
2021-03-18 14:10:00,58.78,58.78,58.49,58.49,14374.0,52.5264,52.5264,52.2673,52.2673,14374.0
2021-03-18 14:20:00,58.49,58.59,58.46,58.55,30565.0,52.2673,52.3566,52.2405,52.3209,30565.0
2021-03-18 14:30:00,58.55,58.6,58.4,58.49,12907.0,52.3209,52.3656,52.1868,52.2673,12907.0
2021-03-18 14:40:00,58.5,58.64,58.37,58.64,16853.0,52.2762,52.4013,52.16,52.4013,16853.0
2021-03-18 14:50:00,58.64,58.66,58.56,58.61,14167.0,52.4013,52.4192,52.3298,52.3745,14167.0
2021-03-18 15:00:00,58.6,58.62,58.51,58.6,18225.0,52.3656,52.3834,52.2851,52.3656,18225.0
2021-03-18 15:10:00,58.6,58.67,58.49,58.56,26066.0,52.3656,52.4281,52.2673,52.3298,26066.0
2021-03-18 15:20:00,58.57,58.59,58.46,58.56,27375.0,52.3388,52.3566,52.2405,52.3298,27375.0
2021-03-18 15:30:00,58.57,58.73,58.45,58.53,66949.0,52.3388,52.4817,52.2315,52.303,66949.0
2021-03-18 15:40:00,58.51,58.52,58.28,58.3,50170.0,52.2851,52.2941,52.0796,52.0975,50170.0
2021-03-18 15:50:00,58.29,58.36,58.23,58.28,112991.0,52.0886,52.1511,52.0349,52.0796,112991.0
2021-03-19 09:30:00,58.09,58.45,58.09,58.32,185456.0,51.9098,52.2315,51.9098,52.1154,185456.0
2021-03-19 09:40:00,58.37,58.65,58.21,58.35,43454.0,52.16,52.4103,52.0171,52.1422,43454.0
2021-03-19 09:50:00,58.3,58.5,58.27,58.5,21573.0,52.0975,52.2762,52.0707,52.2762,21573.0
2021-03-19 10:00:00,58.47,58.5,58.12,58.12,34927.0,52.2494,52.2762,51.9366,51.9366,34927.0
2021-03-19 10:10:00,58.15,58.37,58.02,58.33,24570.0,51.9634,52.16,51.8473,52.1243,24570.0
2021-03-19 10:20:00,58.36,58.39,58.23,58.23,16103.0,52.1511,52.1779,52.0349,52.0349,16103.0
2021-03-19 10:30:00,58.25,58.27,58.01,58.06,24057.0,52.0528,52.0707,51.8383,51.883,24057.0
2021-03-19 10:40:00,58.07,58.36,58.03,58.33,25521.0,51.892,52.1511,51.8562,52.1243,25521.0
2021-03-19 10:50:00,58.31,58.38,58.26,58.34,27874.0,52.1064,52.169,52.0617,52.1332,27874.0
2021-03-19 11:00:00,58.39,58.44,58.3,58.32,16443.0,52.1779,52.2226,52.0975,52.1154,16443.0
2021-03-19 11:10:00,58.32,58.41,58.25,58.38,17306.0,52.1154,52.1958,52.0528,52.169,17306.0
2021-03-19 11:20:00,58.39,58.46,58.34,58.44,14119.0,52.1779,52.2405,52.1332,52.2226,14119.0
2021-03-19 11:30:00,58.42,58.55,58.4,58.55,21266.0,52.2047,52.3209,52.1868,52.3209,21266.0
2021-03-19 11:40:00,58.55,58.75,58.55,58.72,12189.0,52.3209,52.4996,52.3209,52.4728,12189.0
2021-03-19 11:50:00,58.73,58.79,58.7,58.74,7618.0,52.4817,52.5354,52.4549,52.4907,7618.0
2021-03-19 12:00:00,58.75,58.8,58.69,58.76,13347.0,52.4996,52.5443,52.446,52.5085,13347.0
2021-03-19 12:10:00,58.74,58.79,58.67,58.77,11608.0,52.4907,52.5354,52.4281,52.5175,11608.0
2021-03-19 12:20:00,58.75,58.81,58.75,58.77,8342.0,52.4996,52.5532,52.4996,52.5175,8342.0
2021-03-19 12:30:00,58.79,58.82,58.6,58.6,24420.0,52.5354,52.5622,52.3656,52.3656,24420.0
2021-03-19 12:40:00,58.61,58.86,58.6,58.82,17403.0,52.3745,52.5979,52.3656,52.5622,17403.0
2021-03-19 12:50:00,58.8,58.89,58.75,58.86,9299.0,52.5443,52.6247,52.4996,52.5979,9299.0
2021-03-19 13:00:00,58.89,58.9,58.75,58.79,35599.0,52.6247,52.6337,52.4996,52.5354,35599.0
2021-03-19 13:10:00,58.82,58.83,58.74,58.77,10868.0,52.5622,52.5711,52.4907,52.5175,10868.0
2021-03-19 13:20:00,58.77,58.88,58.76,58.83,20736.0,52.5175,52.6158,52.5085,52.5711,20736.0
2021-03-19 13:30:00,58.82,58.92,58.82,58.92,17776.0,52.5622,52.6515,52.5622,52.6515,17776.0
2021-03-19 13:40:00,58.89,58.9,58.85,58.89,9056.0,52.6247,52.6337,52.589,52.6247,9056.0
2021-03-19 13:50:00,58.88,58.95,58.84,58.89,22065.0,52.6158,52.6783,52.58,52.6247,22065.0
2021-03-19 14:00:00,58.9,58.94,58.88,58.92,12580.0,52.6337,52.6694,52.6158,52.6515,12580.0
2021-03-19 14:10:00,58.91,58.92,58.85,58.87,23396.0,52.6426,52.6515,52.589,52.6068,23396.0
2021-03-19 14:20:00,58.87,58.89,58.83,58.87,16160.0,52.6068,52.6247,52.5711,52.6068,16160.0
2021-03-19 14:30:00,58.86,58.9,58.83,58.88,16694.0,52.5979,52.6337,52.5711,52.6158,16694.0
2021-03-19 14:40:00,58.89,59.02,58.87,58.99,47542.0,52.6247,52.7409,52.6068,52.7141,47542.0
2021-03-19 14:50:00,58.99,59.02,58.85,59.02,33458.0,52.7141,52.7409,52.589,52.7409,33458.0
2021-03-19 15:00:00,59.01,59.03,58.92,58.99,28766.0,52.732,52.7498,52.6515,52.7141,28766.0
2021-03-19 15:10:00,58.98,59.02,58.94,58.95,20338.0,52.7051,52.7409,52.6694,52.6783,20338.0
2021-03-19 15:20:00,58.97,59.01,58.94,58.98,20259.0,52.6962,52.732,52.6694,52.7051,20259.0
2021-03-19 15:30:00,58.99,59.12,58.96,59.07,50411.0,52.7141,52.8302,52.6873,52.7856,50411.0
2021-03-19 15:40:00,59.07,59.39,58.97,59.01,169140.0,52.7856,53.0715,52.6962,52.732,169140.0
2021-03-19 15:50:00,59.01,59.06,58.59,58.66,222892.0,52.732,52.7766,52.3566,52.4192,222892.0
2021-03-22 09:30:00,58.51,58.66,58.13,58.4,96732.0,52.2851,52.4192,51.9456,52.1868,96732.0
2021-03-22 09:40:00,58.39,58.62,58.33,58.62,36046.0,52.1779,52.3834,52.1243,52.3834,36046.0
2021-03-22 09:50:00,58.61,58.63,58.36,58.5,19030.0,52.3745,52.3924,52.1511,52.2762,19030.0
2021-03-22 10:00:00,58.52,58.66,58.37,58.37,20455.0,52.2941,52.4192,52.16,52.16,20455.0
2021-03-22 10:10:00,58.36,58.5,58.3,58.4,13679.0,52.1511,52.2762,52.0975,52.1868,13679.0
2021-03-22 10:20:00,58.42,58.47,58.33,58.35,13838.0,52.2047,52.2494,52.1243,52.1422,13838.0
2021-03-22 10:30:00,58.37,58.54,58.37,58.52,17002.0,52.16,52.312,52.16,52.2941,17002.0
2021-03-22 10:40:00,58.54,58.63,58.49,58.58,14472.0,52.312,52.3924,52.2673,52.3477,14472.0
2021-03-22 10:50:00,58.6,58.64,58.49,58.55,18364.0,52.3656,52.4013,52.2673,52.3209,18364.0
2021-03-22 11:00:00,58.54,58.66,58.51,58.61,19552.0,52.312,52.4192,52.2851,52.3745,19552.0
2021-03-22 11:10:00,58.59,58.59,58.43,58.44,16832.0,52.3566,52.3566,52.2137,52.2226,16832.0
2021-03-22 11:20:00,58.42,58.49,58.37,58.43,24801.0,52.2047,52.2673,52.16,52.2137,24801.0
2021-03-22 11:30:00,58.42,58.54,58.42,58.53,18657.0,52.2047,52.312,52.2047,52.303,18657.0
2021-03-22 11:40:00,58.53,58.64,58.51,58.54,11886.0,52.303,52.4013,52.2851,52.312,11886.0
2021-03-22 11:50:00,58.55,58.7,58.54,58.67,29614.0,52.3209,52.4549,52.312,52.4281,29614.0
2021-03-22 12:00:00,58.67,58.74,58.61,58.66,13124.0,52.4281,52.4907,52.3745,52.4192,13124.0
2021-03-22 12:10:00,58.63,58.65,58.57,58.6,10162.0,52.3924,52.4103,52.3388,52.3656,10162.0
2021-03-22 12:20:00,58.61,58.62,58.51,58.59,13360.0,52.3745,52.3834,52.2851,52.3566,13360.0
2021-03-22 12:30:00,58.6,58.64,58.5,58.59,21084.0,52.3656,52.4013,52.2762,52.3566,21084.0
2021-03-22 12:40:00,58.6,58.61,58.52,58.58,13570.0,52.3656,52.3745,52.2941,52.3477,13570.0
2021-03-22 12:50:00,58.58,58.59,58.53,58.55,11856.0,52.3477,52.3566,52.303,52.3209,11856.0
2021-03-22 13:00:00,58.56,58.7,58.54,58.62,14703.0,52.3298,52.4549,52.312,52.3834,14703.0
2021-03-22 13:10:00,58.63,58.77,58.63,58.73,10575.0,52.3924,52.5175,52.3924,52.4817,10575.0
2021-03-22 13:20:00,58.72,58.86,58.72,58.85,12966.0,52.4728,52.5979,52.4728,52.589,12966.0
2021-03-22 13:30:00,58.87,58.96,58.86,58.92,14870.0,52.6068,52.6873,52.5979,52.6515,14870.0
2021-03-22 13:40:00,58.92,58.95,58.89,58.9,12580.0,52.6515,52.6783,52.6247,52.6337,12580.0
2021-03-22 13:50:00,58.91,58.92,58.86,58.91,11952.0,52.6426,52.6515,52.5979,52.6426,11952.0
2021-03-22 14:00:00,58.89,59.05,58.87,59.02,13786.0,52.6247,52.7677,52.6068,52.7409,13786.0
2021-03-22 14:10:00,59.02,59.04,58.93,58.94,23371.0,52.7409,52.7588,52.6605,52.6694,23371.0
2021-03-22 14:20:00,58.92,58.98,58.91,58.98,14177.0,52.6515,52.7051,52.6426,52.7051,14177.0
2021-03-22 14:30:00,58.97,59.12,58.97,59.05,23156.0,52.6962,52.8302,52.6962,52.7677,23156.0
2021-03-22 14:40:00,59.06,59.08,58.99,59.05,9941.0,52.7766,52.7945,52.7141,52.7677,9941.0
2021-03-22 14:50:00,59.05,59.12,59.03,59.06,18184.0,52.7677,52.8302,52.7498,52.7766,18184.0
2021-03-22 15:00:00,59.05,59.13,59.05,59.09,20297.0,52.7677,52.8392,52.7677,52.8034,20297.0
2021-03-22 15:10:00,59.09,59.14,59.07,59.09,16018.0,52.8034,52.8481,52.7856,52.8034,16018.0
2021-03-22 15:20:00,59.09,59.2,59.09,59.19,22792.0,52.8034,52.9017,52.8034,52.8928,22792.0
2021-03-22 15:30:00,59.2,59.2,59.07,59.09,38914.0,52.9017,52.9017,52.7856,52.8034,38914.0
2021-03-22 15:40:00,59.1,59.14,59.01,59.02,46865.0,52.8124,52.8481,52.732,52.7409,46865.0
2021-03-22 15:50:00,59.05,59.22,59.03,59.14,171326.0,52.7677,52.9196,52.7498,52.8481,171326.0
2021-03-23 09:30:00,59.02,59.19,58.52,58.62,49441.0,52.7409,52.8928,52.2941,52.3834,49441.0
2021-03-23 09:40:00,58.63,58.78,58.37,58.48,53554.0,52.3924,52.5264,52.16,52.2583,53554.0
2021-03-23 09:50:00,58.48,58.71,58.48,58.7,28556.0,52.2583,52.4639,52.2583,52.4549,28556.0
2021-03-23 10:00:00,58.72,58.74,58.13,58.15,34102.0,52.4728,52.4907,51.9456,51.9634,34102.0
2021-03-23 10:10:00,58.16,58.27,58.08,58.25,30498.0,51.9724,52.0707,51.9009,52.0528,30498.0
2021-03-23 10:20:00,58.26,58.4,58.23,58.28,30465.0,52.0617,52.1868,52.0349,52.0796,30465.0
2021-03-23 10:30:00,58.27,58.37,58.15,58.15,36561.0,52.0707,52.16,51.9634,51.9634,36561.0
2021-03-23 10:40:00,58.15,58.3,58.06,58.27,44613.0,51.9634,52.0975,51.883,52.0707,44613.0
2021-03-23 10:50:00,58.27,58.41,58.26,58.31,20428.0,52.0707,52.1958,52.0617,52.1064,20428.0
2021-03-23 11:00:00,58.33,58.5,58.31,58.41,47363.0,52.1243,52.2762,52.1064,52.1958,47363.0
2021-03-23 11:10:00,58.4,58.47,58.32,58.47,17005.0,52.1868,52.2494,52.1154,52.2494,17005.0
2021-03-23 11:20:00,58.47,58.57,58.41,58.57,18387.0,52.2494,52.3388,52.1958,52.3388,18387.0
2021-03-23 11:30:00,58.57,58.58,58.37,58.37,18013.0,52.3388,52.3477,52.16,52.16,18013.0
2021-03-23 11:40:00,58.37,58.47,58.37,58.46,16739.0,52.16,52.2494,52.16,52.2405,16739.0
2021-03-23 11:50:00,58.47,58.54,58.38,58.53,20771.0,52.2494,52.312,52.169,52.303,20771.0
2021-03-23 12:00:00,58.48,58.52,58.34,58.36,21205.0,52.2583,52.2941,52.1332,52.1511,21205.0
2021-03-23 12:10:00,58.36,58.48,58.33,58.38,16051.0,52.1511,52.2583,52.1243,52.169,16051.0
2021-03-23 12:20:00,58.37,58.48,58.35,58.4,21383.0,52.16,52.2583,52.1422,52.1868,21383.0
2021-03-23 12:30:00,58.38,58.45,58.36,58.43,12267.0,52.169,52.2315,52.1511,52.2137,12267.0
2021-03-23 12:40:00,58.44,58.45,58.4,58.41,11033.0,52.2226,52.2315,52.1868,52.1958,11033.0
2021-03-23 12:50:00,58.4,58.63,58.38,58.53,29630.0,52.1868,52.3924,52.169,52.303,29630.0
2021-03-23 13:00:00,58.54,58.58,58.5,58.56,10805.0,52.312,52.3477,52.2762,52.3298,10805.0
2021-03-23 13:10:00,58.55,58.56,58.48,58.52,13092.0,52.3209,52.3298,52.2583,52.2941,13092.0
2021-03-23 13:20:00,58.52,58.54,58.45,58.45,14121.0,52.2941,52.312,52.2315,52.2315,14121.0
2021-03-23 13:30:00,58.45,58.48,58.38,58.4,32208.0,52.2315,52.2583,52.169,52.1868,32208.0
2021-03-23 13:40:00,58.39,58.4,58.28,58.3,22303.0,52.1779,52.1868,52.0796,52.0975,22303.0
2021-03-23 13:50:00,58.31,58.31,58.2,58.2,20724.0,52.1064,52.1064,52.0081,52.0081,20724.0
2021-03-23 14:00:00,58.2,58.2,58.09,58.15,16234.0,52.0081,52.0081,51.9098,51.9634,16234.0
2021-03-23 14:10:00,58.17,58.17,58.08,58.08,21618.0,51.9813,51.9813,51.9009,51.9009,21618.0
2021-03-23 14:20:00,58.09,58.18,58.07,58.12,23360.0,51.9098,51.9903,51.892,51.9366,23360.0
2021-03-23 14:30:00,58.12,58.18,58.09,58.11,17693.0,51.9366,51.9903,51.9098,51.9277,17693.0
2021-03-23 14:40:00,58.12,58.13,57.99,58.09,22014.0,51.9366,51.9456,51.8205,51.9098,22014.0
2021-03-23 14:50:00,58.1,58.13,57.84,57.84,20333.0,51.9188,51.9456,51.6864,51.6864,20333.0
2021-03-23 15:00:00,57.83,57.89,57.66,57.68,50554.0,51.6775,51.7311,51.5256,51.5434,50554.0
2021-03-23 15:10:00,57.67,57.81,57.57,57.74,27620.0,51.5345,51.6596,51.4452,51.5971,27620.0
2021-03-23 15:20:00,57.73,57.79,57.63,57.76,27227.0,51.5881,51.6417,51.4988,51.6149,27227.0
2021-03-23 15:30:00,57.73,57.76,57.55,57.61,35422.0,51.5881,51.6149,51.4273,51.4809,35422.0
2021-03-23 15:40:00,57.6,57.81,57.6,57.74,40529.0,51.472,51.6596,51.472,51.5971,40529.0
2021-03-23 15:50:00,57.69,57.78,57.61,57.69,135204.0,51.5524,51.6328,51.4809,51.5524,135204.0
2021-03-24 09:30:00,57.81,58.35,57.73,58.28,53135.0,51.6596,52.1422,51.5881,52.0796,53135.0
2021-03-24 09:40:00,58.32,58.79,58.24,58.79,33717.0,52.1154,52.5354,52.0439,52.5354,33717.0
2021-03-24 09:50:00,58.76,58.86,58.64,58.64,29517.0,52.5085,52.5979,52.4013,52.4013,29517.0
2021-03-24 10:00:00,58.68,58.96,58.67,58.8,45416.0,52.4371,52.6873,52.4281,52.5443,45416.0
2021-03-24 10:10:00,58.81,58.94,58.66,58.72,26555.0,52.5532,52.6694,52.4192,52.4728,26555.0
2021-03-24 10:20:00,58.74,58.88,58.72,58.86,19820.0,52.4907,52.6158,52.4728,52.5979,19820.0
2021-03-24 10:30:00,58.86,59.11,58.86,59.08,19508.0,52.5979,52.8213,52.5979,52.7945,19508.0
2021-03-24 10:40:00,59.07,59.3,59.06,59.24,26775.0,52.7856,52.9911,52.7766,52.9375,26775.0
2021-03-24 10:50:00,59.26,59.46,59.2,59.41,137543.0,52.9554,53.1341,52.9017,53.0894,137543.0
2021-03-24 11:00:00,59.42,59.57,59.39,59.47,36407.0,53.0983,53.2324,53.0715,53.143,36407.0
2021-03-24 11:10:00,59.49,59.65,59.45,59.5,77643.0,53.1609,53.3039,53.1251,53.1698,77643.0
2021-03-24 11:20:00,59.52,59.59,59.39,59.52,30146.0,53.1877,53.2502,53.0715,53.1877,30146.0
2021-03-24 11:30:00,59.56,59.67,59.55,59.62,28251.0,53.2234,53.3217,53.2145,53.2771,28251.0
2021-03-24 11:40:00,59.64,59.73,59.56,59.73,23366.0,53.2949,53.3754,53.2234,53.3754,23366.0
2021-03-24 11:50:00,59.75,59.85,59.65,59.69,29695.0,53.3932,53.4826,53.3039,53.3396,29695.0
2021-03-24 12:00:00,59.69,60.13,59.67,60.08,128489.0,53.3396,53.7328,53.3217,53.6881,128489.0
2021-03-24 12:10:00,60.08,60.15,59.85,59.98,35631.0,53.6881,53.7507,53.4826,53.5988,35631.0
2021-03-24 12:20:00,59.99,60.0,59.86,59.86,25552.0,53.6077,53.6166,53.4915,53.4915,25552.0
2021-03-24 12:30:00,59.84,59.9,59.72,59.9,46382.0,53.4736,53.5273,53.3664,53.5273,46382.0
2021-03-24 12:40:00,59.89,59.9,59.75,59.75,25347.0,53.5183,53.5273,53.3932,53.3932,25347.0
2021-03-24 12:50:00,59.76,59.85,59.71,59.77,14706.0,53.4022,53.4826,53.3575,53.4111,14706.0
2021-03-24 13:00:00,59.78,59.79,59.59,59.59,23785.0,53.42,53.429,53.2502,53.2502,23785.0
2021-03-24 13:10:00,59.6,59.61,59.44,59.46,23122.0,53.2592,53.2681,53.1162,53.1341,23122.0
2021-03-24 13:20:00,59.46,59.57,59.45,59.54,22809.0,53.1341,53.2324,53.1251,53.2056,22809.0
2021-03-24 13:30:00,59.55,59.63,59.44,59.52,46028.0,53.2145,53.286,53.1162,53.1877,46028.0
2021-03-24 13:40:00,59.51,59.59,59.38,59.52,17401.0,53.1788,53.2502,53.0626,53.1877,17401.0
2021-03-24 13:50:00,59.53,59.54,59.46,59.51,21147.0,53.1966,53.2056,53.1341,53.1788,21147.0
2021-03-24 14:00:00,59.52,59.63,59.42,59.59,17769.0,53.1877,53.286,53.0983,53.2502,17769.0
2021-03-24 14:10:00,59.58,59.65,59.53,59.65,19403.0,53.2413,53.3039,53.1966,53.3039,19403.0
2021-03-24 14:20:00,59.64,59.72,59.52,59.55,20203.0,53.2949,53.3664,53.1877,53.2145,20203.0
2021-03-24 14:30:00,59.57,59.57,59.43,59.46,16303.0,53.2324,53.2324,53.1073,53.1341,16303.0
2021-03-24 14:40:00,59.46,59.52,59.36,59.51,18362.0,53.1341,53.1877,53.0447,53.1788,18362.0
2021-03-24 14:50:00,59.5,59.51,59.37,59.46,13564.0,53.1698,53.1788,53.0537,53.1341,13564.0
2021-03-24 15:00:00,59.43,59.43,59.31,59.33,17327.0,53.1073,53.1073,53.0,53.0179,17327.0
2021-03-24 15:10:00,59.33,59.39,59.26,59.29,28240.0,53.0179,53.0715,52.9554,52.9822,28240.0
2021-03-24 15:20:00,59.27,59.37,59.21,59.32,18562.0,52.9643,53.0537,52.9107,53.009,18562.0
2021-03-24 15:30:00,59.32,59.32,59.17,59.21,35111.0,53.009,53.009,52.8749,52.9107,35111.0
2021-03-24 15:40:00,59.21,59.31,59.17,59.24,63334.0,52.9107,53.0,52.8749,52.9375,63334.0
2021-03-24 15:50:00,59.24,59.32,59.11,59.11,162288.0,52.9375,53.009,52.8213,52.8213,162288.0
2021-03-25 09:30:00,59.32,59.66,59.3,59.52,67931.0,53.009,53.3128,52.9911,53.1877,67931.0
2021-03-25 09:40:00,59.54,59.58,59.08,59.13,48308.0,53.2056,53.2413,52.7945,52.8392,48308.0
2021-03-25 09:50:00,59.1,59.15,58.86,59.09,25663.0,52.8124,52.8571,52.5979,52.8034,25663.0
2021-03-25 10:00:00,59.03,59.07,58.76,58.86,31498.0,52.7498,52.7856,52.5085,52.5979,31498.0
2021-03-25 10:10:00,58.84,58.91,58.61,58.72,27869.0,52.58,52.6426,52.3745,52.4728,27869.0
2021-03-25 10:20:00,58.75,58.89,58.73,58.84,25743.0,52.4996,52.6247,52.4817,52.58,25743.0
2021-03-25 10:30:00,58.84,58.97,58.73,58.78,21405.0,52.58,52.6962,52.4817,52.5264,21405.0
2021-03-25 10:40:00,58.77,58.8,58.62,58.69,18020.0,52.5175,52.5443,52.3834,52.446,18020.0
2021-03-25 10:50:00,58.7,59.02,58.7,59.02,20243.0,52.4549,52.7409,52.4549,52.7409,20243.0
2021-03-25 11:00:00,58.99,58.99,58.78,58.97,25724.0,52.7141,52.7141,52.5264,52.6962,25724.0
2021-03-25 11:10:00,58.98,59.19,58.97,59.19,36415.0,52.7051,52.8928,52.6962,52.8928,36415.0
2021-03-25 11:20:00,59.21,59.23,59.03,59.19,34448.0,52.9107,52.9285,52.7498,52.8928,34448.0
2021-03-25 11:30:00,59.2,59.25,59.16,59.19,15279.0,52.9017,52.9464,52.866,52.8928,15279.0
2021-03-25 11:40:00,59.19,59.19,59.07,59.17,16722.0,52.8928,52.8928,52.7856,52.8749,16722.0
2021-03-25 11:50:00,59.16,59.46,59.14,59.46,16407.0,52.866,53.1341,52.8481,53.1341,16407.0
2021-03-25 12:00:00,59.47,59.59,59.41,59.46,28878.0,53.143,53.2502,53.0894,53.1341,28878.0
2021-03-25 12:10:00,59.47,59.52,59.38,59.45,19490.0,53.143,53.1877,53.0626,53.1251,19490.0
2021-03-25 12:20:00,59.45,59.53,59.35,59.44,19851.0,53.1251,53.1966,53.0358,53.1162,19851.0
2021-03-25 12:30:00,59.45,59.57,59.44,59.52,17879.0,53.1251,53.2324,53.1162,53.1877,17879.0
2021-03-25 12:40:00,59.52,59.65,59.48,59.6,25227.0,53.1877,53.3039,53.1519,53.2592,25227.0
2021-03-25 12:50:00,59.6,59.63,59.51,59.6,16345.0,53.2592,53.286,53.1788,53.2592,16345.0
2021-03-25 13:00:00,59.61,59.78,59.53,59.71,21671.0,53.2681,53.42,53.1966,53.3575,21671.0
2021-03-25 13:10:00,59.72,59.83,59.69,59.73,15829.0,53.3664,53.4647,53.3396,53.3754,15829.0
2021-03-25 13:20:00,59.75,59.82,59.72,59.76,20504.0,53.3932,53.4558,53.3664,53.4022,20504.0
2021-03-25 13:30:00,59.76,59.84,59.64,59.71,23011.0,53.4022,53.4736,53.2949,53.3575,23011.0
2021-03-25 13:40:00,59.73,59.91,59.69,59.78,28229.0,53.3754,53.5362,53.3396,53.42,28229.0
2021-03-25 13:50:00,59.78,59.88,59.73,59.77,16915.0,53.42,53.5094,53.3754,53.4111,16915.0
2021-03-25 14:00:00,59.74,59.92,59.69,59.88,20955.0,53.3843,53.5451,53.3396,53.5094,20955.0
2021-03-25 14:10:00,59.88,59.96,59.72,59.96,21485.0,53.5094,53.5809,53.3664,53.5809,21485.0
2021-03-25 14:20:00,59.97,59.99,59.89,59.94,17250.0,53.5898,53.6077,53.5183,53.563,17250.0
2021-03-25 14:30:00,59.94,60.09,59.92,60.08,26257.0,53.563,53.6971,53.5451,53.6881,26257.0
2021-03-25 14:40:00,60.09,60.18,60.05,60.17,23349.0,53.6971,53.7775,53.6613,53.7685,23349.0
2021-03-25 14:50:00,60.18,60.28,60.13,60.25,39594.0,53.7775,53.8668,53.7328,53.84,39594.0
2021-03-25 15:00:00,60.24,60.26,60.08,60.16,22920.0,53.8311,53.849,53.6881,53.7596,22920.0
2021-03-25 15:10:00,60.16,60.31,60.15,60.29,31887.0,53.7596,53.8936,53.7507,53.8758,31887.0
2021-03-25 15:20:00,60.3,60.34,60.23,60.32,34106.0,53.8847,53.9205,53.8222,53.9026,34106.0
2021-03-25 15:30:00,60.3,60.46,60.3,60.39,39876.0,53.8847,54.0277,53.8847,53.9651,39876.0
2021-03-25 15:40:00,60.39,60.58,60.37,60.54,52305.0,53.9651,54.1349,53.9473,54.0992,52305.0
2021-03-25 15:50:00,60.54,60.66,60.38,60.39,157045.0,54.0992,54.2064,53.9562,53.9651,157045.0
2021-03-26 09:30:00,61.0,61.32,60.85,61.17,96910.0,54.5102,54.7962,54.3762,54.6622,96910.0
2021-03-26 09:40:00,61.14,61.32,60.93,61.14,60651.0,54.6353,54.7962,54.4477,54.6353,60651.0
2021-03-26 09:50:00,61.13,61.37,61.03,61.33,48397.0,54.6264,54.8409,54.537,54.8051,48397.0
2021-03-26 10:00:00,61.32,61.46,61.28,61.36,38500.0,54.7962,54.9213,54.7604,54.8319,38500.0
2021-03-26 10:10:00,61.4,61.62,61.4,61.47,26437.0,54.8677,55.0643,54.8677,54.9302,26437.0
2021-03-26 10:20:00,61.47,61.57,61.43,61.46,24123.0,54.9302,55.0196,54.8945,54.9213,24123.0
2021-03-26 10:30:00,61.44,61.55,61.23,61.23,21328.0,54.9034,55.0017,54.7158,54.7158,21328.0
2021-03-26 10:40:00,61.28,61.43,61.25,61.36,52014.0,54.7604,54.8945,54.7336,54.8319,52014.0
2021-03-26 10:50:00,61.31,61.44,61.25,61.25,28901.0,54.7873,54.9034,54.7336,54.7336,28901.0
2021-03-26 11:00:00,61.27,61.45,61.24,61.43,17049.0,54.7515,54.9124,54.7247,54.8945,17049.0
2021-03-26 11:10:00,61.39,61.47,61.33,61.36,23568.0,54.8587,54.9302,54.8051,54.8319,23568.0
2021-03-26 11:20:00,61.37,61.4,61.2,61.33,52043.0,54.8409,54.8677,54.689,54.8051,52043.0
2021-03-26 11:30:00,61.34,61.49,61.31,61.49,14874.0,54.8141,54.9481,54.7873,54.9481,14874.0
2021-03-26 11:40:00,61.48,61.59,61.44,61.53,20876.0,54.9392,55.0375,54.9034,54.9839,20876.0
2021-03-26 11:50:00,61.5,61.59,61.49,61.49,8812.0,54.957,55.0375,54.9481,54.9481,8812.0
2021-03-26 12:00:00,61.52,61.6,61.52,61.6,14026.0,54.9749,55.0464,54.9749,55.0464,14026.0
2021-03-26 12:10:00,61.56,61.68,61.51,61.65,23183.0,55.0107,55.1179,54.966,55.0911,23183.0
2021-03-26 12:20:00,61.67,61.8,61.58,61.68,37455.0,55.109,55.2251,55.0285,55.1179,37455.0
2021-03-26 12:30:00,61.72,61.79,61.69,61.74,17873.0,55.1536,55.2162,55.1268,55.1715,17873.0
2021-03-26 12:40:00,61.72,61.8,61.7,61.72,18823.0,55.1536,55.2251,55.1358,55.1536,18823.0
2021-03-26 12:50:00,61.72,61.83,61.67,61.77,14689.0,55.1536,55.2519,55.109,55.1983,14689.0
2021-03-26 13:00:00,61.77,61.87,61.73,61.82,12643.0,55.1983,55.2877,55.1626,55.243,12643.0
2021-03-26 13:10:00,61.82,61.82,61.64,61.65,19402.0,55.243,55.243,55.0821,55.0911,19402.0
2021-03-26 13:20:00,61.64,61.67,61.49,61.5,36413.0,55.0821,55.109,54.9481,54.957,36413.0
2021-03-26 13:30:00,61.48,61.51,61.4,61.43,22818.0,54.9392,54.966,54.8677,54.8945,22818.0
2021-03-26 13:40:00,61.44,61.45,61.3,61.31,19876.0,54.9034,54.9124,54.7783,54.7873,19876.0
2021-03-26 13:50:00,61.33,61.43,61.32,61.43,14349.0,54.8051,54.8945,54.7962,54.8945,14349.0
2021-03-26 14:00:00,61.43,61.47,61.32,61.37,22902.0,54.8945,54.9302,54.7962,54.8409,22902.0
2021-03-26 14:10:00,61.37,61.44,61.24,61.37,28491.0,54.8409,54.9034,54.7247,54.8409,28491.0
2021-03-26 14:20:00,61.35,61.52,61.33,61.52,9698.0,54.823,54.9749,54.8051,54.9749,9698.0
2021-03-26 14:30:00,61.51,61.55,61.42,61.43,21557.0,54.966,55.0017,54.8856,54.8945,21557.0
2021-03-26 14:40:00,61.43,61.44,61.26,61.26,32544.0,54.8945,54.9034,54.7426,54.7426,32544.0
2021-03-26 14:50:00,61.27,61.6,61.24,61.59,30791.0,54.7515,55.0464,54.7247,55.0375,30791.0
2021-03-26 15:00:00,61.59,61.62,61.4,61.4,22376.0,55.0375,55.0643,54.8677,54.8677,22376.0
2021-03-26 15:10:00,61.42,61.52,61.4,61.52,21782.0,54.8856,54.9749,54.8677,54.9749,21782.0
2021-03-26 15:20:00,61.5,61.56,61.32,61.42,107037.0,54.957,55.0107,54.7962,54.8856,107037.0
2021-03-26 15:30:00,61.43,61.62,61.41,61.57,38247.0,54.8945,55.0643,54.8766,55.0196,38247.0
2021-03-26 15:40:00,61.58,61.66,61.48,61.55,69493.0,55.0285,55.1,54.9392,55.0017,69493.0
2021-03-26 15:50:00,61.56,61.9,61.46,61.86,100028.0,55.0107,55.3145,54.9213,55.2787,100028.0
2021-03-29 09:30:00,61.71,61.95,61.55,61.9,47043.0,55.1447,55.3592,55.0017,55.3145,47043.0
2021-03-29 09:40:00,61.86,62.19,61.83,62.13,48455.0,55.2787,55.5736,55.2519,55.52,48455.0
2021-03-29 09:50:00,62.13,62.54,62.13,62.3,48704.0,55.52,55.8864,55.52,55.6719,48704.0
2021-03-29 10:00:00,62.3,62.38,62.11,62.19,32550.0,55.6719,55.7434,55.5021,55.5736,32550.0
2021-03-29 10:10:00,62.21,62.27,62.07,62.26,18286.0,55.5915,55.6451,55.4664,55.6362,18286.0
2021-03-29 10:20:00,62.18,62.27,62.13,62.19,23405.0,55.5647,55.6451,55.52,55.5736,23405.0
2021-03-29 10:30:00,62.17,62.25,61.96,62.13,27524.0,55.5558,55.6272,55.3681,55.52,27524.0
2021-03-29 10:40:00,62.11,62.18,61.85,62.1,40819.0,55.5021,55.5647,55.2698,55.4932,40819.0
2021-03-29 10:50:00,62.09,62.14,61.99,62.02,15471.0,55.4843,55.529,55.3949,55.4217,15471.0
2021-03-29 11:00:00,62.05,62.29,62.05,62.26,18176.0,55.4485,55.663,55.4485,55.6362,18176.0
2021-03-29 11:10:00,62.26,62.34,62.19,62.28,19529.0,55.6362,55.7077,55.5736,55.6541,19529.0
2021-03-29 11:20:00,62.25,62.31,62.18,62.23,20189.0,55.6272,55.6809,55.5647,55.6094,20189.0
2021-03-29 11:30:00,62.23,62.38,62.22,62.34,18205.0,55.6094,55.7434,55.6004,55.7077,18205.0
2021-03-29 11:40:00,62.32,62.32,62.16,62.22,30932.0,55.6898,55.6898,55.5468,55.6004,30932.0
2021-03-29 11:50:00,62.18,62.18,61.95,62.11,18654.0,55.5647,55.5647,55.3592,55.5021,18654.0
2021-03-29 12:00:00,62.11,62.15,61.96,61.96,22077.0,55.5021,55.5379,55.3681,55.3681,22077.0
2021-03-29 12:10:00,61.95,62.02,61.8,61.88,16506.0,55.3592,55.4217,55.2251,55.2966,16506.0
2021-03-29 12:20:00,61.89,62.1,61.87,62.06,32052.0,55.3055,55.4932,55.2877,55.4575,32052.0
2021-03-29 12:30:00,62.07,62.21,62.0,62.12,17481.0,55.4664,55.5915,55.4038,55.5111,17481.0
2021-03-29 12:40:00,62.11,62.21,62.06,62.14,17981.0,55.5021,55.5915,55.4575,55.529,17981.0
2021-03-29 12:50:00,62.15,62.29,62.15,62.25,12808.0,55.5379,55.663,55.5379,55.6272,12808.0
2021-03-29 13:00:00,62.28,62.5,62.28,62.46,37334.0,55.6541,55.8507,55.6541,55.8149,37334.0
2021-03-29 13:10:00,62.42,62.52,62.37,62.39,25429.0,55.7792,55.8685,55.7345,55.7524,25429.0
2021-03-29 13:20:00,62.41,62.43,62.2,62.34,22421.0,55.7702,55.7881,55.5826,55.7077,22421.0
2021-03-29 13:30:00,62.33,62.49,62.29,62.37,14732.0,55.6987,55.8417,55.663,55.7345,14732.0
2021-03-29 13:40:00,62.36,62.4,62.3,62.4,19250.0,55.7255,55.7613,55.6719,55.7613,19250.0
2021-03-29 13:50:00,62.4,62.46,62.29,62.34,17625.0,55.7613,55.8149,55.663,55.7077,17625.0
2021-03-29 14:00:00,62.31,62.36,62.26,62.36,14391.0,55.6809,55.7255,55.6362,55.7255,14391.0
2021-03-29 14:10:00,62.36,62.45,62.29,62.39,12903.0,55.7255,55.806,55.663,55.7524,12903.0
2021-03-29 14:20:00,62.41,62.56,62.38,62.54,34459.0,55.7702,55.9043,55.7434,55.8864,34459.0
2021-03-29 14:30:00,62.53,62.57,62.36,62.38,29750.0,55.8775,55.9132,55.7255,55.7434,29750.0
2021-03-29 14:40:00,62.35,62.64,62.35,62.64,36951.0,55.7166,55.9758,55.7166,55.9758,36951.0
2021-03-29 14:50:00,62.62,62.66,62.52,62.6,23595.0,55.9579,55.9936,55.8685,55.94,23595.0
2021-03-29 15:00:00,62.62,62.75,62.62,62.73,25956.0,55.9579,56.0741,55.9579,56.0562,25956.0
2021-03-29 15:10:00,62.72,62.73,62.63,62.67,22146.0,56.0472,56.0562,55.9668,56.0026,22146.0
2021-03-29 15:20:00,62.66,62.72,62.63,62.69,22524.0,55.9936,56.0472,55.9668,56.0204,22524.0
2021-03-29 15:30:00,62.68,62.76,62.64,62.67,35500.0,56.0115,56.083,55.9758,56.0026,35500.0
2021-03-29 15:40:00,62.67,62.74,62.55,62.55,42894.0,56.0026,56.0651,55.8953,55.8953,42894.0
2021-03-29 15:50:00,62.51,62.62,62.4,62.46,178976.0,55.8596,55.9579,55.7613,55.8149,178976.0
2021-03-30 09:30:00,62.51,62.96,62.32,62.9,63920.0,55.8596,56.2617,55.6898,56.2081,63920.0
2021-03-30 09:40:00,62.92,62.96,62.72,62.76,40342.0,56.226,56.2617,56.0472,56.083,40342.0
2021-03-30 09:50:00,62.76,62.84,62.63,62.75,23966.0,56.083,56.1545,55.9668,56.0741,23966.0
2021-03-30 10:00:00,62.73,62.74,62.43,62.45,21624.0,56.0562,56.0651,55.7881,55.806,21624.0
2021-03-30 10:10:00,62.47,62.71,62.44,62.46,21395.0,55.8238,56.0383,55.797,55.8149,21395.0
2021-03-30 10:20:00,62.43,62.64,62.41,62.64,19778.0,55.7881,55.9758,55.7702,55.9758,19778.0
2021-03-30 10:30:00,62.64,62.73,62.58,62.71,18302.0,55.9758,56.0562,55.9221,56.0383,18302.0
2021-03-30 10:40:00,62.62,62.62,62.35,62.37,24578.0,55.9579,55.9579,55.7166,55.7345,24578.0
2021-03-30 10:50:00,62.39,62.43,62.25,62.28,20684.0,55.7524,55.7881,55.6272,55.6541,20684.0
2021-03-30 11:00:00,62.27,62.4,62.21,62.36,13490.0,55.6451,55.7613,55.5915,55.7255,13490.0
2021-03-30 11:10:00,62.38,62.45,62.29,62.35,19686.0,55.7434,55.806,55.663,55.7166,19686.0
2021-03-30 11:20:00,62.37,62.38,62.21,62.24,22062.0,55.7345,55.7434,55.5915,55.6183,22062.0
2021-03-30 11:30:00,62.24,62.24,61.94,61.99,27186.0,55.6183,55.6183,55.3502,55.3949,27186.0
2021-03-30 11:40:00,61.97,62.25,61.97,62.22,19457.0,55.377,55.6272,55.377,55.6004,19457.0
2021-03-30 11:50:00,62.18,62.19,62.03,62.11,22052.0,55.5647,55.5736,55.4307,55.5021,22052.0
2021-03-30 12:00:00,62.14,62.17,62.07,62.09,20880.0,55.529,55.5558,55.4664,55.4843,20880.0
2021-03-30 12:10:00,62.09,62.1,62.01,62.05,16401.0,55.4843,55.4932,55.4128,55.4485,16401.0
2021-03-30 12:20:00,62.05,62.26,62.05,62.25,9881.0,55.4485,55.6362,55.4485,55.6272,9881.0
2021-03-30 12:30:00,62.25,62.36,62.23,62.34,9831.0,55.6272,55.7255,55.6094,55.7077,9831.0
2021-03-30 12:40:00,62.34,62.38,62.28,62.36,11816.0,55.7077,55.7434,55.6541,55.7255,11816.0
2021-03-30 12:50:00,62.36,62.47,62.3,62.44,20738.0,55.7255,55.8238,55.6719,55.797,20738.0
2021-03-30 13:00:00,62.45,62.48,62.4,62.45,12588.0,55.806,55.8328,55.7613,55.806,12588.0
2021-03-30 13:10:00,62.43,62.49,62.43,62.48,8997.0,55.7881,55.8417,55.7881,55.8328,8997.0
2021-03-30 13:20:00,62.48,62.5,62.38,62.39,14145.0,55.8328,55.8507,55.7434,55.7524,14145.0
2021-03-30 13:30:00,62.39,62.39,62.31,62.35,6311.0,55.7524,55.7524,55.6809,55.7166,6311.0
2021-03-30 13:40:00,62.33,62.4,62.31,62.39,10343.0,55.6987,55.7613,55.6809,55.7524,10343.0
2021-03-30 13:50:00,62.39,62.46,62.36,62.43,8923.0,55.7524,55.8149,55.7255,55.7881,8923.0
2021-03-30 14:00:00,62.42,62.46,62.34,62.45,15177.0,55.7792,55.8149,55.7077,55.806,15177.0
2021-03-30 14:10:00,62.44,62.59,62.42,62.58,14773.0,55.797,55.9311,55.7792,55.9221,14773.0
2021-03-30 14:20:00,62.57,62.58,62.51,62.57,10445.0,55.9132,55.9221,55.8596,55.9132,10445.0
2021-03-30 14:30:00,62.56,62.65,62.51,62.51,17716.0,55.9043,55.9847,55.8596,55.8596,17716.0
2021-03-30 14:40:00,62.49,62.55,62.42,62.53,14251.0,55.8417,55.8953,55.7792,55.8775,14251.0
2021-03-30 14:50:00,62.52,62.63,62.48,62.6,18005.0,55.8685,55.9668,55.8328,55.94,18005.0
2021-03-30 15:00:00,62.62,62.65,62.54,62.65,15285.0,55.9579,55.9847,55.8864,55.9847,15285.0
2021-03-30 15:10:00,62.65,62.65,62.48,62.51,13158.0,55.9847,55.9847,55.8328,55.8596,13158.0
2021-03-30 15:20:00,62.51,62.52,62.41,62.48,19354.0,55.8596,55.8685,55.7702,55.8328,19354.0
2021-03-30 15:30:00,62.47,62.47,62.21,62.21,40636.0,55.8238,55.8238,55.5915,55.5915,40636.0
2021-03-30 15:40:00,62.21,62.3,62.15,62.22,65042.0,55.5915,55.6719,55.5379,55.6004,65042.0
2021-03-30 15:50:00,62.18,62.32,62.17,62.31,185187.0,55.5647,55.6898,55.5558,55.6809,185187.0
2021-03-31 09:30:00,61.8,62.06,61.56,61.88,58419.0,55.6668,55.901,55.4507,55.7389,58419.0
2021-03-31 09:40:00,61.86,61.91,61.67,61.67,15000.0,55.7209,55.7659,55.5497,55.5497,15000.0
2021-03-31 09:50:00,61.72,62.07,61.24,61.39,62868.0,55.5948,55.91,55.1624,55.2975,62868.0
2021-03-31 10:00:00,61.39,61.51,61.04,61.04,30909.0,55.2975,55.4056,54.9823,54.9823,30909.0
2021-03-31 10:10:00,61.07,61.09,60.84,60.89,54345.0,55.0093,55.0273,54.8021,54.8471,54345.0
2021-03-31 10:20:00,60.87,60.91,60.77,60.89,60977.0,54.8291,54.8652,54.7391,54.8471,60977.0
2021-03-31 10:30:00,60.89,60.97,60.74,60.97,24230.0,54.8471,54.9192,54.712,54.9192,24230.0
2021-03-31 10:40:00,61.03,61.05,60.83,60.88,34106.0,54.9733,54.9913,54.7931,54.8381,34106.0
2021-03-31 10:50:00,60.88,61.16,60.85,61.12,36448.0,54.8381,55.0903,54.8111,55.0543,36448.0
2021-03-31 11:00:00,61.14,61.2,60.84,60.91,32390.0,55.0723,55.1264,54.8021,54.8652,32390.0
2021-03-31 11:10:00,60.92,61.04,60.84,60.9,25567.0,54.8742,54.9823,54.8021,54.8562,25567.0
2021-03-31 11:20:00,60.91,60.95,60.85,60.93,24694.0,54.8652,54.9012,54.8111,54.8832,24694.0
2021-03-31 11:30:00,60.91,61.09,60.91,61.09,12980.0,54.8652,55.0273,54.8652,55.0273,12980.0
2021-03-31 11:40:00,61.1,61.3,61.05,61.3,22333.0,55.0363,55.2165,54.9913,55.2165,22333.0
2021-03-31 11:50:00,61.27,61.29,61.09,61.15,21424.0,55.1894,55.2074,55.0273,55.0813,21424.0
2021-03-31 12:00:00,61.18,61.28,61.15,61.18,18333.0,55.1084,55.1984,55.0813,55.1084,18333.0
2021-03-31 12:10:00,61.2,61.21,61.09,61.15,13734.0,55.1264,55.1354,55.0273,55.0813,13734.0
2021-03-31 12:20:00,61.15,61.18,61.06,61.12,12441.0,55.0813,55.1084,55.0003,55.0543,12441.0
2021-03-31 12:30:00,61.12,61.19,61.08,61.1,12769.0,55.0543,55.1174,55.0183,55.0363,12769.0
2021-03-31 12:40:00,61.08,61.29,61.08,61.26,10788.0,55.0183,55.2074,55.0183,55.1804,10788.0
2021-03-31 12:50:00,61.25,61.33,61.15,61.15,14903.0,55.1714,55.2435,55.0813,55.0813,14903.0
2021-03-31 13:00:00,61.16,61.25,61.12,61.25,22261.0,55.0903,55.1714,55.0543,55.1714,22261.0
2021-03-31 13:10:00,61.25,61.31,61.16,61.17,14050.0,55.1714,55.2255,55.0903,55.0994,14050.0
2021-03-31 13:20:00,61.16,61.21,61.08,61.1,19525.0,55.0903,55.1354,55.0183,55.0363,19525.0
2021-03-31 13:30:00,61.08,61.18,60.98,61.03,24024.0,55.0183,55.1084,54.9282,54.9733,24024.0
2021-03-31 13:40:00,61.04,61.15,60.96,61.15,24309.0,54.9823,55.0813,54.9102,55.0813,24309.0
2021-03-31 13:50:00,61.15,61.47,61.12,61.35,38111.0,55.0813,55.3696,55.0543,55.2615,38111.0
2021-03-31 14:00:00,61.34,61.41,61.29,61.32,11589.0,55.2525,55.3155,55.2074,55.2345,11589.0
2021-03-31 14:10:00,61.31,61.35,61.2,61.26,17348.0,55.2255,55.2615,55.1264,55.1804,17348.0
2021-03-31 14:20:00,61.25,61.33,61.22,61.28,16126.0,55.1714,55.2435,55.1444,55.1984,16126.0
2021-03-31 14:30:00,61.29,61.39,61.28,61.34,14794.0,55.2074,55.2975,55.1984,55.2525,14794.0
2021-03-31 14:40:00,61.34,61.48,61.32,61.36,18829.0,55.2525,55.3786,55.2345,55.2705,18829.0
2021-03-31 14:50:00,61.36,61.53,61.22,61.23,38278.0,55.2705,55.4236,55.1444,55.1534,38278.0
2021-03-31 15:00:00,61.21,61.26,61.13,61.19,18592.0,55.1354,55.1804,55.0633,55.1174,18592.0
2021-03-31 15:10:00,61.17,61.17,61.03,61.12,21484.0,55.0994,55.0994,54.9733,55.0543,21484.0
2021-03-31 15:20:00,61.11,61.22,61.1,61.22,33959.0,55.0453,55.1444,55.0363,55.1444,33959.0
2021-03-31 15:30:00,61.21,61.26,60.94,60.94,48545.0,55.1354,55.1804,54.8922,54.8922,48545.0
2021-03-31 15:40:00,60.94,61.04,60.9,60.98,60592.0,54.8922,54.9823,54.8562,54.9282,60592.0
2021-03-31 15:50:00,60.96,61.04,60.73,60.76,261594.0,54.9102,54.9823,54.703,54.73,261594.0
2021-04-01 09:30:00,60.58,60.74,59.64,59.68,100698.0,54.5679,54.712,53.7212,53.7572,100698.0
2021-04-01 09:40:00,59.67,59.79,59.59,59.63,51469.0,53.7482,53.8563,53.6762,53.7122,51469.0
2021-04-01 09:50:00,59.59,59.7,59.4,59.52,69069.0,53.6762,53.7752,53.505,53.6131,69069.0
2021-04-01 10:00:00,59.51,59.77,59.47,59.62,44929.0,53.6041,53.8383,53.5681,53.7032,44929.0
2021-04-01 10:10:00,59.6,59.69,59.52,59.58,23564.0,53.6852,53.7662,53.6131,53.6672,23564.0
2021-04-01 10:20:00,59.56,59.88,59.54,59.88,21855.0,53.6491,53.9374,53.6311,53.9374,21855.0
2021-04-01 10:30:00,59.86,59.93,59.7,59.92,20675.0,53.9194,53.9824,53.7752,53.9734,20675.0
2021-04-01 10:40:00,59.93,59.93,59.75,59.8,15039.0,53.9824,53.9824,53.8203,53.8653,15039.0
2021-04-01 10:50:00,59.78,60.13,59.78,60.13,22054.0,53.8473,54.1626,53.8473,54.1626,22054.0
2021-04-01 11:00:00,60.12,60.38,60.09,60.23,32309.0,54.1536,54.3878,54.1265,54.2526,32309.0
2021-04-01 11:10:00,60.25,60.38,60.25,60.32,13286.0,54.2707,54.3878,54.2707,54.3337,13286.0
2021-04-01 11:20:00,60.33,60.36,60.21,60.23,15476.0,54.3427,54.3697,54.2346,54.2526,15476.0
2021-04-01 11:30:00,60.26,60.46,60.26,60.39,15836.0,54.2797,54.4598,54.2797,54.3968,15836.0
2021-04-01 11:40:00,60.42,60.52,60.35,60.48,14707.0,54.4238,54.5139,54.3607,54.4778,14707.0
2021-04-01 11:50:00,60.51,60.51,60.39,60.46,6592.0,54.5049,54.5049,54.3968,54.4598,6592.0
2021-04-01 12:00:00,60.51,60.65,60.5,60.61,18206.0,54.5049,54.631,54.4958,54.5949,18206.0
2021-04-01 12:10:00,60.59,60.65,60.51,60.57,13147.0,54.5769,54.631,54.5049,54.5589,13147.0
2021-04-01 12:20:00,60.6,60.71,60.56,60.69,25579.0,54.5859,54.685,54.5499,54.667,25579.0
2021-04-01 12:30:00,60.69,60.85,60.67,60.72,17316.0,54.667,54.8111,54.649,54.694,17316.0
2021-04-01 12:40:00,60.72,60.74,60.63,60.65,17430.0,54.694,54.712,54.6129,54.631,17430.0
2021-04-01 12:50:00,60.63,60.72,60.63,60.69,13935.0,54.6129,54.694,54.6129,54.667,13935.0
2021-04-01 13:00:00,60.69,60.81,60.68,60.73,13760.0,54.667,54.7751,54.658,54.703,13760.0
2021-04-01 13:10:00,60.74,60.76,60.67,60.71,10106.0,54.712,54.73,54.649,54.685,10106.0
2021-04-01 13:20:00,60.76,60.78,60.69,60.73,10122.0,54.73,54.7481,54.667,54.703,10122.0
2021-04-01 13:30:00,60.73,60.81,60.68,60.77,10107.0,54.703,54.7751,54.658,54.7391,10107.0
2021-04-01 13:40:00,60.76,60.78,60.68,60.68,9026.0,54.73,54.7481,54.658,54.658,9026.0
2021-04-01 13:50:00,60.68,60.73,60.63,60.72,16443.0,54.658,54.703,54.6129,54.694,16443.0
2021-04-01 14:00:00,60.72,60.76,60.62,60.69,23568.0,54.694,54.73,54.6039,54.667,23568.0
2021-04-01 14:10:00,60.68,60.68,60.53,60.55,12263.0,54.658,54.658,54.5229,54.5409,12263.0
2021-04-01 14:20:00,60.55,60.57,60.45,60.49,12185.0,54.5409,54.5589,54.4508,54.4868,12185.0
2021-04-01 14:30:00,60.48,60.54,60.44,60.5,7714.0,54.4778,54.5319,54.4418,54.4958,7714.0
2021-04-01 14:40:00,60.51,60.56,60.47,60.49,8269.0,54.5049,54.5499,54.4688,54.4868,8269.0
2021-04-01 14:50:00,60.49,60.63,60.39,60.63,12754.0,54.4868,54.6129,54.3968,54.6129,12754.0
2021-04-01 15:00:00,60.63,60.75,60.59,60.62,21339.0,54.6129,54.721,54.5769,54.6039,21339.0
2021-04-01 15:10:00,60.63,60.67,60.54,60.63,20188.0,54.6129,54.649,54.5319,54.6129,20188.0
2021-04-01 15:20:00,60.63,60.67,60.59,60.6,17748.0,54.6129,54.649,54.5769,54.5859,17748.0
2021-04-01 15:30:00,60.59,60.78,60.56,60.75,38161.0,54.5769,54.7481,54.5499,54.721,38161.0
2021-04-01 15:40:00,60.75,60.88,60.75,60.85,51857.0,54.721,54.8381,54.721,54.8111,51857.0
2021-04-01 15:50:00,60.86,60.91,60.76,60.87,123715.0,54.8201,54.8652,54.73,54.8291,123715.0
2021-04-05 09:30:00,61.05,61.22,60.83,60.92,59124.0,54.9913,55.1444,54.7931,54.8742,59124.0
2021-04-05 09:40:00,61.0,61.16,60.63,60.68,20774.0,54.9462,55.0903,54.6129,54.658,20774.0
2021-04-05 09:50:00,60.69,60.71,60.34,60.47,60023.0,54.667,54.685,54.3517,54.4688,60023.0
2021-04-05 10:00:00,60.45,60.53,60.19,60.46,43298.0,54.4508,54.5229,54.2166,54.4598,43298.0
2021-04-05 10:10:00,60.51,60.69,60.48,60.64,15379.0,54.5049,54.667,54.4778,54.622,15379.0
2021-04-05 10:20:00,60.67,60.77,60.59,60.7,23552.0,54.649,54.7391,54.5769,54.676,23552.0
2021-04-05 10:30:00,60.66,60.73,60.65,60.72,13632.0,54.64,54.703,54.631,54.694,13632.0
2021-04-05 10:40:00,60.72,60.79,60.6,60.69,21964.0,54.694,54.7571,54.5859,54.667,21964.0
2021-04-05 10:50:00,60.69,60.86,60.69,60.85,25430.0,54.667,54.8201,54.667,54.8111,25430.0
2021-04-05 11:00:00,60.86,61.04,60.83,61.04,33227.0,54.8201,54.9823,54.7931,54.9823,33227.0
2021-04-05 11:10:00,61.07,61.1,60.87,60.9,19862.0,55.0093,55.0363,54.8291,54.8562,19862.0
2021-04-05 11:20:00,60.9,60.9,60.77,60.82,23509.0,54.8562,54.8562,54.7391,54.7841,23509.0
2021-04-05 11:30:00,60.85,61.03,60.82,61.03,18015.0,54.8111,54.9733,54.7841,54.9733,18015.0
2021-04-05 11:40:00,61.02,61.05,60.91,60.91,20696.0,54.9642,54.9913,54.8652,54.8652,20696.0
2021-04-05 11:50:00,60.94,60.95,60.68,60.7,26417.0,54.8922,54.9012,54.658,54.676,26417.0
2021-04-05 12:00:00,60.7,60.74,60.61,60.74,21335.0,54.676,54.712,54.5949,54.712,21335.0
2021-04-05 12:10:00,60.73,60.79,60.68,60.72,33004.0,54.703,54.7571,54.658,54.694,33004.0
2021-04-05 12:20:00,60.75,60.8,60.74,60.79,13175.0,54.721,54.7661,54.712,54.7571,13175.0
2021-04-05 12:30:00,60.8,60.88,60.77,60.86,14896.0,54.7661,54.8381,54.7391,54.8201,14896.0
2021-04-05 12:40:00,60.85,60.86,60.76,60.82,22639.0,54.8111,54.8201,54.73,54.7841,22639.0
2021-04-05 12:50:00,60.82,60.82,60.62,60.64,13944.0,54.7841,54.7841,54.6039,54.622,13944.0
2021-04-05 13:00:00,60.65,60.73,60.63,60.7,10174.0,54.631,54.703,54.6129,54.676,10174.0
2021-04-05 13:10:00,60.71,60.73,60.6,60.61,12227.0,54.685,54.703,54.5859,54.5949,12227.0
2021-04-05 13:20:00,60.59,60.66,60.57,60.65,11745.0,54.5769,54.64,54.5589,54.631,11745.0
2021-04-05 13:30:00,60.67,60.7,60.57,60.58,13844.0,54.649,54.676,54.5589,54.5679,13844.0
2021-04-05 13:40:00,60.58,60.58,60.5,60.56,14967.0,54.5679,54.5679,54.4958,54.5499,14967.0
2021-04-05 13:50:00,60.55,60.57,60.44,60.53,11363.0,54.5409,54.5589,54.4418,54.5229,11363.0
2021-04-05 14:00:00,60.52,60.52,60.35,60.41,25230.0,54.5139,54.5139,54.3607,54.4148,25230.0
2021-04-05 14:10:00,60.42,60.43,60.36,60.38,31249.0,54.4238,54.4328,54.3697,54.3878,31249.0
2021-04-05 14:20:00,60.38,60.39,60.21,60.24,31175.0,54.3878,54.3968,54.2346,54.2617,31175.0
2021-04-05 14:30:00,60.25,60.38,60.23,60.29,20150.0,54.2707,54.3878,54.2526,54.3067,20150.0
2021-04-05 14:40:00,60.28,60.3,60.13,60.15,30700.0,54.2977,54.3157,54.1626,54.1806,30700.0
2021-04-05 14:50:00,60.13,60.19,60.08,60.11,28923.0,54.1626,54.2166,54.1175,54.1446,28923.0
2021-04-05 15:00:00,60.11,60.21,60.07,60.21,27477.0,54.1446,54.2346,54.1085,54.2346,27477.0
2021-04-05 15:10:00,60.21,60.32,60.21,60.31,14633.0,54.2346,54.3337,54.2346,54.3247,14633.0
2021-04-05 15:20:00,60.3,60.36,60.24,60.36,23203.0,54.3157,54.3697,54.2617,54.3697,23203.0
2021-04-05 15:30:00,60.36,60.51,60.34,60.48,33860.0,54.3697,54.5049,54.3517,54.4778,33860.0
2021-04-05 15:40:00,60.48,60.54,60.42,60.48,36788.0,54.4778,54.5319,54.4238,54.4778,36788.0
2021-04-05 15:50:00,60.48,60.59,60.4,60.53,155861.0,54.4778,54.5769,54.4058,54.5229,155861.0
2021-04-06 09:30:00,60.79,60.91,60.59,60.82,44118.0,54.7571,54.8652,54.5769,54.7841,44118.0
2021-04-06 09:40:00,60.83,60.87,60.71,60.8,12541.0,54.7931,54.8291,54.685,54.7661,12541.0
2021-04-06 09:50:00,60.78,60.96,60.71,60.71,17191.0,54.7481,54.9102,54.685,54.685,17191.0
2021-04-06 10:00:00,60.76,60.96,60.71,60.96,16540.0,54.73,54.9102,54.685,54.9102,16540.0
2021-04-06 10:10:00,60.97,61.06,60.93,61.02,17425.0,54.9192,55.0003,54.8832,54.9642,17425.0
2021-04-06 10:20:00,61.0,61.02,60.82,60.98,20352.0,54.9462,54.9642,54.7841,54.9282,20352.0
2021-04-06 10:30:00,60.95,61.08,60.91,60.97,13093.0,54.9012,55.0183,54.8652,54.9192,13093.0
2021-04-06 10:40:00,60.97,60.98,60.72,60.72,21784.0,54.9192,54.9282,54.694,54.694,21784.0
2021-04-06 10:50:00,60.72,60.77,60.61,60.64,16910.0,54.694,54.7391,54.5949,54.622,16910.0
2021-04-06 11:00:00,60.65,60.71,60.59,60.67,19387.0,54.631,54.685,54.5769,54.649,19387.0
2021-04-06 11:10:00,60.68,60.68,60.55,60.55,15337.0,54.658,54.658,54.5409,54.5409,15337.0
2021-04-06 11:20:00,60.55,60.56,60.37,60.55,26760.0,54.5409,54.5499,54.3788,54.5409,26760.0
2021-04-06 11:30:00,60.51,60.6,60.49,60.53,17223.0,54.5049,54.5859,54.4868,54.5229,17223.0
2021-04-06 11:40:00,60.53,60.63,60.44,60.5,13855.0,54.5229,54.6129,54.4418,54.4958,13855.0
2021-04-06 11:50:00,60.51,60.62,60.49,60.52,9167.0,54.5049,54.6039,54.4868,54.5139,9167.0
2021-04-06 12:00:00,60.52,60.61,60.47,60.59,12102.0,54.5139,54.5949,54.4688,54.5769,12102.0
2021-04-06 12:10:00,60.59,60.69,60.58,60.61,9308.0,54.5769,54.667,54.5679,54.5949,9308.0
2021-04-06 12:20:00,60.62,60.65,60.53,60.61,8362.0,54.6039,54.631,54.5229,54.5949,8362.0
2021-04-06 12:30:00,60.61,60.64,60.49,60.5,11194.0,54.5949,54.622,54.4868,54.4958,11194.0
2021-04-06 12:40:00,60.51,60.59,60.43,60.58,10280.0,54.5049,54.5769,54.4328,54.5679,10280.0
2021-04-06 12:50:00,60.58,60.61,60.54,60.58,6803.0,54.5679,54.5949,54.5319,54.5679,6803.0
2021-04-06 13:00:00,60.59,60.62,60.49,60.51,15193.0,54.5769,54.6039,54.4868,54.5049,15193.0
2021-04-06 13:10:00,60.51,60.51,60.41,60.48,12195.0,54.5049,54.5049,54.4148,54.4778,12195.0
2021-04-06 13:20:00,60.49,60.55,60.46,60.53,10908.0,54.4868,54.5409,54.4598,54.5229,10908.0
2021-04-06 13:30:00,60.52,60.53,60.45,60.48,15318.0,54.5139,54.5229,54.4508,54.4778,15318.0
2021-04-06 13:40:00,60.47,60.57,60.47,60.55,13142.0,54.4688,54.5589,54.4688,54.5409,13142.0
2021-04-06 13:50:00,60.55,60.59,60.49,60.52,16375.0,54.5409,54.5769,54.4868,54.5139,16375.0
2021-04-06 14:00:00,60.52,60.6,60.49,60.54,22208.0,54.5139,54.5859,54.4868,54.5319,22208.0
2021-04-06 14:10:00,60.54,60.6,60.47,60.48,12047.0,54.5319,54.5859,54.4688,54.4778,12047.0
2021-04-06 14:20:00,60.48,60.48,60.31,60.42,21304.0,54.4778,54.4778,54.3247,54.4238,21304.0
2021-04-06 14:30:00,60.41,60.42,60.32,60.34,17657.0,54.4148,54.4238,54.3337,54.3517,17657.0
2021-04-06 14:40:00,60.33,60.43,60.32,60.43,15376.0,54.3427,54.4328,54.3337,54.4328,15376.0
2021-04-06 14:50:00,60.42,60.42,60.26,60.3,17021.0,54.4238,54.4238,54.2797,54.3157,17021.0
2021-04-06 15:00:00,60.31,60.33,60.25,60.3,19884.0,54.3247,54.3427,54.2707,54.3157,19884.0
2021-04-06 15:10:00,60.3,60.36,60.24,60.35,23488.0,54.3157,54.3697,54.2617,54.3607,23488.0
2021-04-06 15:20:00,60.35,60.38,60.26,60.31,21994.0,54.3607,54.3878,54.2797,54.3247,21994.0
2021-04-06 15:30:00,60.31,60.32,60.18,60.19,24204.0,54.3247,54.3337,54.2076,54.2166,24204.0
2021-04-06 15:40:00,60.21,60.28,60.17,60.19,22702.0,54.2346,54.2977,54.1986,54.2166,22702.0
2021-04-06 15:50:00,60.2,60.28,60.18,60.25,82286.0,54.2256,54.2977,54.2076,54.2707,82286.0
2021-04-07 09:30:00,60.36,60.63,60.36,60.53,31882.0,54.3697,54.6129,54.3697,54.5229,31882.0
2021-04-07 09:40:00,60.53,60.54,60.14,60.27,19667.0,54.5229,54.5319,54.1716,54.2887,19667.0
2021-04-07 09:50:00,60.27,60.5,60.26,60.38,9154.0,54.2887,54.4958,54.2797,54.3878,9154.0
2021-04-07 10:00:00,60.38,60.48,60.28,60.41,26484.0,54.3878,54.4778,54.2977,54.4148,26484.0
2021-04-07 10:10:00,60.4,60.43,60.2,60.25,9536.0,54.4058,54.4328,54.2256,54.2707,9536.0
2021-04-07 10:20:00,60.2,60.51,60.2,60.49,17664.0,54.2256,54.5049,54.2256,54.4868,17664.0
2021-04-07 10:30:00,60.49,60.55,60.4,60.44,10080.0,54.4868,54.5409,54.4058,54.4418,10080.0
2021-04-07 10:40:00,60.46,60.57,60.37,60.56,20321.0,54.4598,54.5589,54.3788,54.5499,20321.0
2021-04-07 10:50:00,60.55,60.62,60.41,60.45,10424.0,54.5409,54.6039,54.4148,54.4508,10424.0
2021-04-07 11:00:00,60.43,60.49,60.35,60.42,18443.0,54.4328,54.4868,54.3607,54.4238,18443.0
2021-04-07 11:10:00,60.43,60.48,60.37,60.39,12819.0,54.4328,54.4778,54.3788,54.3968,12819.0
2021-04-07 11:20:00,60.37,60.44,60.32,60.44,16951.0,54.3788,54.4418,54.3337,54.4418,16951.0
2021-04-07 11:30:00,60.44,60.52,60.37,60.48,9149.0,54.4418,54.5139,54.3788,54.4778,9149.0
2021-04-07 11:40:00,60.48,60.5,60.44,60.45,14520.0,54.4778,54.4958,54.4418,54.4508,14520.0
2021-04-07 11:50:00,60.44,60.55,60.37,60.53,11361.0,54.4418,54.5409,54.3788,54.5229,11361.0
2021-04-07 12:00:00,60.55,60.74,60.48,60.7,48865.0,54.5409,54.712,54.4778,54.676,48865.0
2021-04-07 12:10:00,60.68,60.68,60.56,60.59,28110.0,54.658,54.658,54.5499,54.5769,28110.0
2021-04-07 12:20:00,60.61,60.67,60.58,60.63,17576.0,54.5949,54.649,54.5679,54.6129,17576.0
2021-04-07 12:30:00,60.62,60.7,60.61,60.69,13764.0,54.6039,54.676,54.5949,54.667,13764.0
2021-04-07 12:40:00,60.7,60.74,60.64,60.65,17812.0,54.676,54.712,54.622,54.631,17812.0
2021-04-07 12:50:00,60.65,60.75,60.65,60.75,15426.0,54.631,54.721,54.631,54.721,15426.0
2021-04-07 13:00:00,60.75,60.75,60.66,60.71,8913.0,54.721,54.721,54.64,54.685,8913.0
2021-04-07 13:10:00,60.71,60.75,60.69,60.7,9348.0,54.685,54.721,54.667,54.676,9348.0
2021-04-07 13:20:00,60.7,60.78,60.66,60.78,9117.0,54.676,54.7481,54.64,54.7481,9117.0
2021-04-07 13:30:00,60.76,60.77,60.69,60.7,10001.0,54.73,54.7391,54.667,54.676,10001.0
2021-04-07 13:40:00,60.7,60.72,60.63,60.68,8986.0,54.676,54.694,54.6129,54.658,8986.0
2021-04-07 13:50:00,60.67,60.72,60.62,60.69,11247.0,54.649,54.694,54.6039,54.667,11247.0
2021-04-07 14:00:00,60.68,60.71,60.64,60.66,9281.0,54.658,54.685,54.622,54.64,9281.0
2021-04-07 14:10:00,60.65,60.68,60.54,60.58,9415.0,54.631,54.658,54.5319,54.5679,9415.0
2021-04-07 14:20:00,60.57,60.64,60.53,60.55,11208.0,54.5589,54.622,54.5229,54.5409,11208.0
2021-04-07 14:30:00,60.53,60.55,60.48,60.48,10643.0,54.5229,54.5409,54.4778,54.4778,10643.0
2021-04-07 14:40:00,60.5,60.58,60.48,60.55,11573.0,54.4958,54.5679,54.4778,54.5409,11573.0
2021-04-07 14:50:00,60.56,60.59,60.5,60.5,9260.0,54.5499,54.5769,54.4958,54.4958,9260.0
2021-04-07 15:00:00,60.51,60.61,60.51,60.57,14691.0,54.5049,54.5949,54.5049,54.5589,14691.0
2021-04-07 15:10:00,60.59,60.66,60.48,60.5,26998.0,54.5769,54.64,54.4778,54.4958,26998.0
2021-04-07 15:20:00,60.5,60.59,60.45,60.56,23208.0,54.4958,54.5769,54.4508,54.5499,23208.0
2021-04-07 15:30:00,60.56,60.57,60.46,60.52,45903.0,54.5499,54.5589,54.4598,54.5139,45903.0
2021-04-07 15:40:00,60.51,60.57,60.48,60.53,32892.0,54.5049,54.5589,54.4778,54.5229,32892.0
2021-04-07 15:50:00,60.55,60.72,60.53,60.7,160509.0,54.5409,54.694,54.5229,54.676,160509.0
2021-04-08 09:30:00,60.29,60.59,60.04,60.08,76777.0,54.3067,54.5769,54.0815,54.1175,76777.0
2021-04-08 09:40:00,60.15,60.15,59.85,59.88,21095.0,54.1806,54.1806,53.9104,53.9374,21095.0
2021-04-08 09:50:00,59.84,59.88,59.65,59.67,30079.0,53.9013,53.9374,53.7302,53.7482,30079.0
2021-04-08 10:00:00,59.66,59.77,59.24,59.26,43474.0,53.7392,53.8383,53.3609,53.3789,43474.0
2021-04-08 10:10:00,59.23,59.31,59.17,59.28,32023.0,53.3519,53.4239,53.2978,53.3969,32023.0
2021-04-08 10:20:00,59.28,59.28,59.12,59.16,41646.0,53.3969,53.3969,53.2528,53.2888,41646.0
2021-04-08 10:30:00,59.18,59.21,59.01,59.15,28471.0,53.3068,53.3339,53.1537,53.2798,28471.0
2021-04-08 10:40:00,59.1,59.14,58.96,58.99,27951.0,53.2348,53.2708,53.1087,53.1357,27951.0
2021-04-08 10:50:00,58.98,59.05,58.89,58.97,31666.0,53.1267,53.1898,53.0456,53.1177,31666.0
2021-04-08 11:00:00,58.97,59.09,58.92,59.05,22502.0,53.1177,53.2258,53.0727,53.1898,22502.0
2021-04-08 11:10:00,59.06,59.14,59.04,59.04,37916.0,53.1988,53.2708,53.1807,53.1807,37916.0
2021-04-08 11:20:00,59.04,59.05,58.88,58.89,16456.0,53.1807,53.1898,53.0366,53.0456,16456.0
2021-04-08 11:30:00,58.89,58.93,58.81,58.85,25436.0,53.0456,53.0817,52.9736,53.0096,25436.0
2021-04-08 11:40:00,58.84,59.07,58.83,58.94,26348.0,53.0006,53.2078,52.9916,53.0907,26348.0
2021-04-08 11:50:00,58.96,59.13,58.96,59.07,24561.0,53.1087,53.2618,53.1087,53.2078,24561.0
2021-04-08 12:00:00,59.07,59.12,59.07,59.08,16339.0,53.2078,53.2528,53.2078,53.2168,16339.0
2021-04-08 12:10:00,59.08,59.17,59.04,59.14,19148.0,53.2168,53.2978,53.1807,53.2708,19148.0
2021-04-08 12:20:00,59.13,59.16,59.05,59.05,15521.0,53.2618,53.2888,53.1898,53.1898,15521.0
2021-04-08 12:30:00,59.04,59.21,59.03,59.14,15050.0,53.1807,53.3339,53.1717,53.2708,15050.0
2021-04-08 12:40:00,59.12,59.16,59.06,59.12,14721.0,53.2528,53.2888,53.1988,53.2528,14721.0
2021-04-08 12:50:00,59.12,59.12,59.03,59.07,14819.0,53.2528,53.2528,53.1717,53.2078,14819.0
2021-04-08 13:00:00,59.08,59.16,59.08,59.15,11607.0,53.2168,53.2888,53.2168,53.2798,11607.0
2021-04-08 13:10:00,59.16,59.18,59.12,59.16,12037.0,53.2888,53.3068,53.2528,53.2888,12037.0
2021-04-08 13:20:00,59.15,59.21,59.12,59.12,16590.0,53.2798,53.3339,53.2528,53.2528,16590.0
2021-04-08 13:30:00,59.13,59.13,58.99,59.01,22999.0,53.2618,53.2618,53.1357,53.1537,22999.0
2021-04-08 13:40:00,58.99,59.17,58.99,59.16,10131.0,53.1357,53.2978,53.1357,53.2888,10131.0
2021-04-08 13:50:00,59.16,59.16,59.06,59.09,17240.0,53.2888,53.2888,53.1988,53.2258,17240.0
2021-04-08 14:00:00,59.07,59.16,59.06,59.16,11130.0,53.2078,53.2888,53.1988,53.2888,11130.0
2021-04-08 14:10:00,59.17,59.24,59.14,59.24,12124.0,53.2978,53.3609,53.2708,53.3609,12124.0
2021-04-08 14:20:00,59.23,59.3,59.18,59.29,29064.0,53.3519,53.4149,53.3068,53.4059,29064.0
2021-04-08 14:30:00,59.29,59.31,59.14,59.15,17861.0,53.4059,53.4239,53.2708,53.2798,17861.0
2021-04-08 14:40:00,59.16,59.19,59.11,59.14,13467.0,53.2888,53.3159,53.2438,53.2708,13467.0
2021-04-08 14:50:00,59.15,59.25,59.14,59.21,9855.0,53.2798,53.3699,53.2708,53.3339,9855.0
2021-04-08 15:00:00,59.22,59.31,59.22,59.3,12171.0,53.3429,53.4239,53.3429,53.4149,12171.0
2021-04-08 15:10:00,59.3,59.38,59.25,59.37,22633.0,53.4149,53.487,53.3699,53.478,22633.0
2021-04-08 15:20:00,59.36,59.41,59.28,59.31,31149.0,53.469,53.514,53.3969,53.4239,31149.0
2021-04-08 15:30:00,59.29,59.33,59.17,59.21,36273.0,53.4059,53.442,53.2978,53.3339,36273.0
2021-04-08 15:40:00,59.21,59.22,59.16,59.19,45608.0,53.3339,53.3429,53.2888,53.3159,45608.0
2021-04-08 15:50:00,59.18,59.29,59.18,59.24,117120.0,53.3068,53.4059,53.3068,53.3609,117120.0
2021-04-09 09:30:00,59.43,59.76,59.39,59.71,28119.0,53.532,53.8293,53.496,53.7843,28119.0
2021-04-09 09:40:00,59.77,59.9,59.34,59.42,17503.0,53.8383,53.9554,53.451,53.523,17503.0
2021-04-09 09:50:00,59.45,59.7,59.4,59.7,8397.0,53.5501,53.7752,53.505,53.7752,8397.0
2021-04-09 10:00:00,59.63,59.76,59.59,59.59,13671.0,53.7122,53.8293,53.6762,53.6762,13671.0
2021-04-09 10:10:00,59.57,59.57,59.41,59.43,6476.0,53.6581,53.6581,53.514,53.532,6476.0
2021-04-09 10:20:00,59.45,59.66,59.45,59.63,7094.0,53.5501,53.7392,53.5501,53.7122,7094.0
2021-04-09 10:30:00,59.58,59.62,59.48,59.52,8912.0,53.6672,53.7032,53.5771,53.6131,8912.0
2021-04-09 10:40:00,59.53,59.68,59.51,59.68,7007.0,53.6221,53.7572,53.6041,53.7572,7007.0
2021-04-09 10:50:00,59.66,59.77,59.63,59.7,14978.0,53.7392,53.8383,53.7122,53.7752,14978.0
2021-04-09 11:00:00,59.68,59.8,59.67,59.76,5870.0,53.7572,53.8653,53.7482,53.8293,5870.0
2021-04-09 11:10:00,59.77,59.8,59.74,59.76,4714.0,53.8383,53.8653,53.8113,53.8293,4714.0
2021-04-09 11:20:00,59.74,59.74,59.58,59.64,6158.0,53.8113,53.8113,53.6672,53.7212,6158.0
2021-04-09 11:30:00,59.66,59.67,59.57,59.58,6468.0,53.7392,53.7482,53.6581,53.6672,6468.0
2021-04-09 11:40:00,59.57,59.6,59.49,59.59,6839.0,53.6581,53.6852,53.5861,53.6762,6839.0
2021-04-09 11:50:00,59.61,59.64,59.52,59.52,3564.0,53.6942,53.7212,53.6131,53.6131,3564.0
2021-04-09 12:00:00,59.55,59.56,59.48,59.49,5813.0,53.6401,53.6491,53.5771,53.5861,5813.0
2021-04-09 12:10:00,59.48,59.55,59.48,59.52,7690.0,53.5771,53.6401,53.5771,53.6131,7690.0
2021-04-09 12:20:00,59.52,59.55,59.51,59.55,10149.0,53.6131,53.6401,53.6041,53.6401,10149.0
2021-04-09 12:30:00,59.55,59.6,59.54,59.56,5313.0,53.6401,53.6852,53.6311,53.6491,5313.0
2021-04-09 12:40:00,59.55,59.58,59.53,59.55,5025.0,53.6401,53.6672,53.6221,53.6401,5025.0
2021-04-09 12:50:00,59.56,59.59,59.54,59.55,8766.0,53.6491,53.6762,53.6311,53.6401,8766.0
2021-04-09 13:00:00,59.55,59.56,59.43,59.45,10772.0,53.6401,53.6491,53.532,53.5501,10772.0
2021-04-09 13:10:00,59.45,59.49,59.42,59.42,6235.0,53.5501,53.5861,53.523,53.523,6235.0
2021-04-09 13:20:00,59.42,59.46,59.41,59.45,6320.0,53.523,53.5591,53.514,53.5501,6320.0
2021-04-09 13:30:00,59.46,59.53,59.43,59.51,8006.0,53.5591,53.6221,53.532,53.6041,8006.0
2021-04-09 13:40:00,59.52,59.61,59.5,59.59,11012.0,53.6131,53.6942,53.5951,53.6762,11012.0
2021-04-09 13:50:00,59.58,59.58,59.5,59.51,8759.0,53.6672,53.6672,53.5951,53.6041,8759.0
2021-04-09 14:00:00,59.53,59.65,59.52,59.55,21640.0,53.6221,53.7302,53.6131,53.6401,21640.0
2021-04-09 14:10:00,59.55,59.71,59.54,59.71,16387.0,53.6401,53.7843,53.6311,53.7843,16387.0
2021-04-09 14:20:00,59.7,59.73,59.64,59.65,21141.0,53.7752,53.8023,53.7212,53.7302,21141.0
2021-04-09 14:30:00,59.64,59.8,59.62,59.77,32847.0,53.7212,53.8653,53.7032,53.8383,32847.0
2021-04-09 14:40:00,59.8,59.81,59.75,59.78,28773.0,53.8653,53.8743,53.8203,53.8473,28773.0
2021-04-09 14:50:00,59.78,59.81,59.73,59.73,11616.0,53.8473,53.8743,53.8023,53.8023,11616.0
2021-04-09 15:00:00,59.72,59.79,59.71,59.75,15179.0,53.7933,53.8563,53.7843,53.8203,15179.0
2021-04-09 15:10:00,59.77,59.78,59.67,59.75,17939.0,53.8383,53.8473,53.7482,53.8203,17939.0
2021-04-09 15:20:00,59.75,59.8,59.73,59.78,20656.0,53.8203,53.8653,53.8023,53.8473,20656.0
2021-04-09 15:30:00,59.79,59.89,59.78,59.81,30448.0,53.8563,53.9464,53.8473,53.8743,30448.0
2021-04-09 15:40:00,59.83,59.89,59.78,59.88,33854.0,53.8923,53.9464,53.8473,53.9374,33854.0
2021-04-09 15:50:00,59.89,60.05,59.88,60.04,153525.0,53.9464,54.0905,53.9374,54.0815,153525.0
2021-04-12 09:30:00,60.05,60.43,60.05,60.36,55881.0,54.0905,54.4328,54.0905,54.3697,55881.0
2021-04-12 09:40:00,60.33,60.43,60.23,60.35,12136.0,54.3427,54.4328,54.2526,54.3607,12136.0
2021-04-12 09:50:00,60.33,60.64,60.32,60.55,34204.0,54.3427,54.622,54.3337,54.5409,34204.0
2021-04-12 10:00:00,60.56,60.56,60.43,60.55,19948.0,54.5499,54.5499,54.4328,54.5409,19948.0
2021-04-12 10:10:00,60.56,60.58,60.36,60.36,15364.0,54.5499,54.5679,54.3697,54.3697,15364.0
2021-04-12 10:20:00,60.33,60.48,60.33,60.45,9057.0,54.3427,54.4778,54.3427,54.4508,9057.0
2021-04-12 10:30:00,60.47,60.54,60.43,60.5,11431.0,54.4688,54.5319,54.4328,54.4958,11431.0
2021-04-12 10:40:00,60.51,60.66,60.5,60.55,13200.0,54.5049,54.64,54.4958,54.5409,13200.0
2021-04-12 10:50:00,60.53,60.6,60.47,60.55,8293.0,54.5229,54.5859,54.4688,54.5409,8293.0
2021-04-12 11:00:00,60.52,60.59,60.5,60.57,11803.0,54.5139,54.5769,54.4958,54.5589,11803.0
2021-04-12 11:10:00,60.55,60.75,60.54,60.73,9045.0,54.5409,54.721,54.5319,54.703,9045.0
2021-04-12 11:20:00,60.73,60.77,60.67,60.69,10461.0,54.703,54.7391,54.649,54.667,10461.0
2021-04-12 11:30:00,60.7,60.88,60.7,60.86,16473.0,54.676,54.8381,54.676,54.8201,16473.0
2021-04-12 11:40:00,60.86,60.86,60.72,60.77,10204.0,54.8201,54.8201,54.694,54.7391,10204.0
2021-04-12 11:50:00,60.76,60.88,60.75,60.82,20363.0,54.73,54.8381,54.721,54.7841,20363.0
2021-04-12 12:00:00,60.84,60.9,60.82,60.9,17502.0,54.8021,54.8562,54.7841,54.8562,17502.0
2021-04-12 12:10:00,60.91,60.96,60.87,60.92,14503.0,54.8652,54.9102,54.8291,54.8742,14503.0
2021-04-12 12:20:00,60.92,60.98,60.89,60.93,13669.0,54.8742,54.9282,54.8471,54.8832,13669.0
2021-04-12 12:30:00,60.93,61.02,60.91,61.02,12897.0,54.8832,54.9642,54.8652,54.9642,12897.0
2021-04-12 12:40:00,61.02,61.04,60.97,61.02,21821.0,54.9642,54.9823,54.9192,54.9642,21821.0
2021-04-12 12:50:00,61.02,61.11,60.99,61.05,20568.0,54.9642,55.0453,54.9372,54.9913,20568.0
2021-04-12 13:00:00,61.05,61.13,61.04,61.11,16480.0,54.9913,55.0633,54.9823,55.0453,16480.0
2021-04-12 13:10:00,61.1,61.1,60.99,61.05,11237.0,55.0363,55.0363,54.9372,54.9913,11237.0
2021-04-12 13:20:00,61.08,61.08,61.0,61.03,8675.0,55.0183,55.0183,54.9462,54.9733,8675.0
2021-04-12 13:30:00,61.01,61.02,60.96,60.98,14797.0,54.9552,54.9642,54.9102,54.9282,14797.0
2021-04-12 13:40:00,60.98,61.15,60.98,61.14,23095.0,54.9282,55.0813,54.9282,55.0723,23095.0
2021-04-12 13:50:00,61.12,61.16,61.01,61.02,32433.0,55.0543,55.0903,54.9552,54.9642,32433.0
2021-04-12 14:00:00,61.01,61.06,60.99,61.03,13281.0,54.9552,55.0003,54.9372,54.9733,13281.0
2021-04-12 14:10:00,61.02,61.02,60.88,60.98,17235.0,54.9642,54.9642,54.8381,54.9282,17235.0
2021-04-12 14:20:00,60.98,61.01,60.94,60.97,14521.0,54.9282,54.9552,54.8922,54.9192,14521.0
2021-04-12 14:30:00,60.95,60.96,60.86,60.91,20523.0,54.9012,54.9102,54.8201,54.8652,20523.0
2021-04-12 14:40:00,60.91,60.96,60.73,60.76,39661.0,54.8652,54.9102,54.703,54.73,39661.0
2021-04-12 14:50:00,60.74,60.82,60.68,60.78,25740.0,54.712,54.7841,54.658,54.7481,25740.0
2021-04-12 15:00:00,60.78,60.83,60.72,60.72,36696.0,54.7481,54.7931,54.694,54.694,36696.0
2021-04-12 15:10:00,60.73,60.79,60.56,60.61,39974.0,54.703,54.7571,54.5499,54.5949,39974.0
2021-04-12 15:20:00,60.61,60.68,60.6,60.63,19287.0,54.5949,54.658,54.5859,54.6129,19287.0
2021-04-12 15:30:00,60.63,60.69,60.6,60.68,35219.0,54.6129,54.667,54.5859,54.658,35219.0
2021-04-12 15:40:00,60.68,60.77,60.62,60.73,43408.0,54.658,54.7391,54.6039,54.703,43408.0
2021-04-12 15:50:00,60.73,60.9,60.68,60.86,164521.0,54.703,54.8562,54.658,54.8201,164521.0
2021-04-13 09:30:00,60.73,60.73,60.01,60.24,111475.0,54.703,54.703,54.0545,54.2617,111475.0
2021-04-13 09:40:00,60.22,60.23,59.91,60.02,24610.0,54.2436,54.2526,53.9644,54.0635,24610.0
2021-04-13 09:50:00,60.06,60.06,59.84,59.95,20526.0,54.0995,54.0995,53.9013,54.0004,20526.0
2021-04-13 10:00:00,59.99,60.03,59.81,59.89,24863.0,54.0365,54.0725,53.8743,53.9464,24863.0
2021-04-13 10:10:00,59.88,59.88,59.61,59.72,18341.0,53.9374,53.9374,53.6942,53.7933,18341.0
2021-04-13 10:20:00,59.74,59.85,59.64,59.68,38410.0,53.8113,53.9104,53.7212,53.7572,38410.0
2021-04-13 10:30:00,59.71,59.79,59.66,59.66,14332.0,53.7843,53.8563,53.7392,53.7392,14332.0
2021-04-13 10:40:00,59.65,59.74,59.64,59.67,10766.0,53.7302,53.8113,53.7212,53.7482,10766.0
2021-04-13 10:50:00,59.66,59.66,59.38,59.46,25298.0,53.7392,53.7392,53.487,53.5591,25298.0
2021-04-13 11:00:00,59.45,59.52,59.39,59.4,18394.0,53.5501,53.6131,53.496,53.505,18394.0
2021-04-13 11:10:00,59.46,59.57,59.4,59.57,11979.0,53.5591,53.6581,53.505,53.6581,11979.0
2021-04-13 11:20:00,59.58,59.79,59.55,59.71,26032.0,53.6672,53.8563,53.6401,53.7843,26032.0
2021-04-13 11:30:00,59.72,59.88,59.64,59.83,38664.0,53.7933,53.9374,53.7212,53.8923,38664.0
2021-04-13 11:40:00,59.82,59.89,59.77,59.89,25077.0,53.8833,53.9464,53.8383,53.9464,25077.0
2021-04-13 11:50:00,59.9,59.9,59.81,59.82,7667.0,53.9554,53.9554,53.8743,53.8833,7667.0
2021-04-13 12:00:00,59.8,59.85,59.79,59.84,8261.0,53.8653,53.9104,53.8563,53.9013,8261.0
2021-04-13 12:10:00,59.83,59.83,59.73,59.74,18384.0,53.8923,53.8923,53.8023,53.8113,18384.0
2021-04-13 12:20:00,59.77,59.84,59.72,59.76,15233.0,53.8383,53.9013,53.7933,53.8293,15233.0
2021-04-13 12:30:00,59.75,59.81,59.74,59.8,5471.0,53.8203,53.8743,53.8113,53.8653,5471.0
2021-04-13 12:40:00,59.8,59.86,59.71,59.72,15448.0,53.8653,53.9194,53.7843,53.7933,15448.0
2021-04-13 12:50:00,59.7,59.85,59.69,59.84,17817.0,53.7752,53.9104,53.7662,53.9013,17817.0
2021-04-13 13:00:00,59.81,59.83,59.71,59.76,10954.0,53.8743,53.8923,53.7843,53.8293,10954.0
2021-04-13 13:10:00,59.74,59.77,59.72,59.77,9840.0,53.8113,53.8383,53.7933,53.8383,9840.0
2021-04-13 13:20:00,59.77,59.79,59.73,59.77,6982.0,53.8383,53.8563,53.8023,53.8383,6982.0
2021-04-13 13:30:00,59.79,59.8,59.74,59.76,7939.0,53.8563,53.8653,53.8113,53.8293,7939.0
2021-04-13 13:40:00,59.76,59.78,59.73,59.78,15717.0,53.8293,53.8473,53.8023,53.8473,15717.0
2021-04-13 13:50:00,59.76,59.85,59.74,59.85,11280.0,53.8293,53.9104,53.8113,53.9104,11280.0
2021-04-13 14:00:00,59.84,59.97,59.84,59.96,15495.0,53.9013,54.0184,53.9013,54.0094,15495.0
2021-04-13 14:10:00,59.97,60.07,59.96,60.02,14165.0,54.0184,54.1085,54.0094,54.0635,14165.0
2021-04-13 14:20:00,60.01,60.06,59.99,60.05,6284.0,54.0545,54.0995,54.0365,54.0905,6284.0
2021-04-13 14:30:00,60.03,60.09,59.97,60.06,11006.0,54.0725,54.1265,54.0184,54.0995,11006.0
2021-04-13 14:40:00,60.07,60.11,59.99,60.02,20856.0,54.1085,54.1446,54.0365,54.0635,20856.0
2021-04-13 14:50:00,60.0,60.07,59.96,60.04,17993.0,54.0455,54.1085,54.0094,54.0815,17993.0
2021-04-13 15:00:00,60.03,60.18,60.02,60.16,10799.0,54.0725,54.2076,54.0635,54.1896,10799.0
2021-04-13 15:10:00,60.14,60.19,60.09,60.14,13636.0,54.1716,54.2166,54.1265,54.1716,13636.0
2021-04-13 15:20:00,60.13,60.22,60.12,60.22,27563.0,54.1626,54.2436,54.1536,54.2436,27563.0
2021-04-13 15:30:00,60.23,60.24,60.11,60.18,44545.0,54.2526,54.2617,54.1446,54.2076,44545.0
2021-04-13 15:40:00,60.18,60.29,60.17,60.21,36703.0,54.2076,54.3067,54.1986,54.2346,36703.0
2021-04-13 15:50:00,60.19,60.2,60.1,60.14,86735.0,54.2166,54.2256,54.1355,54.1716,86735.0
2021-04-14 09:30:00,59.97,60.21,59.96,60.12,26937.0,54.0184,54.2346,54.0094,54.1536,26937.0
2021-04-14 09:40:00,60.16,60.33,60.12,60.26,8016.0,54.1896,54.3427,54.1536,54.2797,8016.0
2021-04-14 09:50:00,60.28,60.47,60.25,60.45,8788.0,54.2977,54.4688,54.2707,54.4508,8788.0
2021-04-14 10:00:00,60.49,60.69,60.49,60.69,10974.0,54.4868,54.667,54.4868,54.667,10974.0
2021-04-14 10:10:00,60.64,60.73,60.58,60.72,9773.0,54.622,54.703,54.5679,54.694,9773.0
2021-04-14 10:20:00,60.73,60.81,60.71,60.73,13475.0,54.703,54.7751,54.685,54.703,13475.0
2021-04-14 10:30:00,60.74,60.85,60.73,60.73,18952.0,54.712,54.8111,54.703,54.703,18952.0
2021-04-14 10:40:00,60.75,60.82,60.69,60.7,10546.0,54.721,54.7841,54.667,54.676,10546.0
2021-04-14 10:50:00,60.71,60.71,60.54,60.59,9431.0,54.685,54.685,54.5319,54.5769,9431.0
2021-04-14 11:00:00,60.61,60.68,60.56,60.66,13804.0,54.5949,54.658,54.5499,54.64,13804.0
2021-04-14 11:10:00,60.67,60.7,60.62,60.67,8035.0,54.649,54.676,54.6039,54.649,8035.0
2021-04-14 11:20:00,60.68,60.7,60.61,60.67,13727.0,54.658,54.676,54.5949,54.649,13727.0
2021-04-14 11:30:00,60.68,60.71,60.62,60.63,8422.0,54.658,54.685,54.6039,54.6129,8422.0
2021-04-14 11:40:00,60.63,60.68,60.62,60.64,15624.0,54.6129,54.658,54.6039,54.622,15624.0
2021-04-14 11:50:00,60.65,60.69,60.61,60.64,10644.0,54.631,54.667,54.5949,54.622,10644.0
2021-04-14 12:00:00,60.67,60.76,60.64,60.75,14858.0,54.649,54.73,54.622,54.721,14858.0
2021-04-14 12:10:00,60.78,60.86,60.77,60.81,15976.0,54.7481,54.8201,54.7391,54.7751,15976.0
2021-04-14 12:20:00,60.82,61.01,60.78,60.97,58173.0,54.7841,54.9552,54.7481,54.9192,58173.0
2021-04-14 12:30:00,60.96,60.96,60.68,60.76,18606.0,54.9102,54.9102,54.658,54.73,18606.0
2021-04-14 12:40:00,60.78,60.82,60.76,60.76,9493.0,54.7481,54.7841,54.73,54.73,9493.0
2021-04-14 12:50:00,60.76,60.82,60.74,60.74,13927.0,54.73,54.7841,54.712,54.712,13927.0
2021-04-14 13:00:00,60.73,60.74,60.66,60.73,14150.0,54.703,54.712,54.64,54.703,14150.0
2021-04-14 13:10:00,60.75,60.82,60.74,60.81,6288.0,54.721,54.7841,54.712,54.7751,6288.0
2021-04-14 13:20:00,60.82,61.02,60.8,61.0,25351.0,54.7841,54.9642,54.7661,54.9462,25351.0
2021-04-14 13:30:00,61.0,61.06,60.97,61.05,17007.0,54.9462,55.0003,54.9192,54.9913,17007.0
2021-04-14 13:40:00,61.06,61.12,61.03,61.05,10380.0,55.0003,55.0543,54.9733,54.9913,10380.0
2021-04-14 13:50:00,61.02,61.12,61.01,61.01,19911.0,54.9642,55.0543,54.9552,54.9552,19911.0
2021-04-14 14:00:00,61.02,61.05,60.8,60.82,18078.0,54.9642,54.9913,54.7661,54.7841,18078.0
2021-04-14 14:10:00,60.83,60.94,60.8,60.93,16992.0,54.7931,54.8922,54.7661,54.8832,16992.0
2021-04-14 14:20:00,60.95,60.99,60.9,60.93,17972.0,54.9012,54.9372,54.8562,54.8832,17972.0
2021-04-14 14:30:00,60.9,60.92,60.65,60.69,93620.0,54.8562,54.8742,54.631,54.667,93620.0
2021-04-14 14:40:00,60.67,60.69,60.59,60.62,11200.0,54.649,54.667,54.5769,54.6039,11200.0
2021-04-14 14:50:00,60.58,60.63,60.51,60.52,15126.0,54.5679,54.6129,54.5049,54.5139,15126.0
2021-04-14 15:00:00,60.52,60.62,60.45,60.56,12479.0,54.5139,54.6039,54.4508,54.5499,12479.0
2021-04-14 15:10:00,60.56,60.63,60.54,60.59,23639.0,54.5499,54.6129,54.5319,54.5769,23639.0
2021-04-14 15:20:00,60.57,60.66,60.55,60.66,17783.0,54.5589,54.64,54.5409,54.64,17783.0
2021-04-14 15:30:00,60.65,60.66,60.53,60.65,57345.0,54.631,54.64,54.5229,54.631,57345.0
2021-04-14 15:40:00,60.64,60.74,60.56,60.68,48230.0,54.622,54.712,54.5499,54.658,48230.0
2021-04-14 15:50:00,60.69,60.83,60.63,60.83,128778.0,54.667,54.7931,54.6129,54.7931,128778.0
2021-04-15 09:30:00,60.55,60.81,60.41,60.6,53311.0,54.5409,54.7751,54.4148,54.5859,53311.0
2021-04-15 09:40:00,60.61,60.71,60.46,60.62,11379.0,54.5949,54.685,54.4598,54.6039,11379.0
2021-04-15 09:50:00,60.68,60.82,60.54,60.82,57566.0,54.658,54.7841,54.5319,54.7841,57566.0
2021-04-15 10:00:00,60.8,61.09,60.77,60.88,14875.0,54.7661,55.0273,54.7391,54.8381,14875.0
2021-04-15 10:10:00,60.83,60.94,60.78,60.88,23934.0,54.7931,54.8922,54.7481,54.8381,23934.0
2021-04-15 10:20:00,60.9,60.97,60.85,60.89,13501.0,54.8562,54.9192,54.8111,54.8471,13501.0
2021-04-15 10:30:00,60.93,60.95,60.77,60.77,24728.0,54.8832,54.9012,54.7391,54.7391,24728.0
2021-04-15 10:40:00,60.78,60.92,60.76,60.85,17651.0,54.7481,54.8742,54.73,54.8111,17651.0
2021-04-15 10:50:00,60.84,60.93,60.8,60.87,19330.0,54.8021,54.8832,54.7661,54.8291,19330.0
2021-04-15 11:00:00,60.86,61.06,60.86,60.92,16136.0,54.8201,55.0003,54.8201,54.8742,16136.0
2021-04-15 11:10:00,60.92,61.06,60.91,61.02,15865.0,54.8742,55.0003,54.8652,54.9642,15865.0
2021-04-15 11:20:00,61.02,61.06,60.91,60.96,15475.0,54.9642,55.0003,54.8652,54.9102,15475.0
2021-04-15 11:30:00,60.95,60.97,60.82,60.85,20680.0,54.9012,54.9192,54.7841,54.8111,20680.0
2021-04-15 11:40:00,60.86,60.91,60.83,60.88,22222.0,54.8201,54.8652,54.7931,54.8381,22222.0
2021-04-15 11:50:00,60.87,60.92,60.82,60.87,19402.0,54.8291,54.8742,54.7841,54.8291,19402.0
2021-04-15 12:00:00,60.87,60.99,60.84,60.98,26320.0,54.8291,54.9372,54.8021,54.9282,26320.0
2021-04-15 12:10:00,60.97,61.09,60.95,61.03,13850.0,54.9192,55.0273,54.9012,54.9733,13850.0
2021-04-15 12:20:00,61.03,61.03,60.89,60.99,20299.0,54.9733,54.9733,54.8471,54.9372,20299.0
2021-04-15 12:30:00,60.98,60.98,60.87,60.88,8734.0,54.9282,54.9282,54.8291,54.8381,8734.0
2021-04-15 12:40:00,60.86,60.92,60.78,60.8,12220.0,54.8201,54.8742,54.7481,54.7661,12220.0
2021-04-15 12:50:00,60.81,60.93,60.79,60.93,10853.0,54.7751,54.8832,54.7571,54.8832,10853.0
2021-04-15 13:00:00,60.93,60.93,60.76,60.79,21681.0,54.8832,54.8832,54.73,54.7571,21681.0
2021-04-15 13:10:00,60.79,60.87,60.75,60.8,29934.0,54.7571,54.8291,54.721,54.7661,29934.0
2021-04-15 13:20:00,60.82,60.9,60.82,60.85,16339.0,54.7841,54.8562,54.7841,54.8111,16339.0
2021-04-15 13:30:00,60.86,60.93,60.83,60.93,17658.0,54.8201,54.8832,54.7931,54.8832,17658.0
2021-04-15 13:40:00,60.93,60.97,60.87,60.9,24096.0,54.8832,54.9192,54.8291,54.8562,24096.0
2021-04-15 13:50:00,60.92,60.94,60.82,60.83,11673.0,54.8742,54.8922,54.7841,54.7931,11673.0
2021-04-15 14:00:00,60.82,60.91,60.8,60.86,17601.0,54.7841,54.8652,54.7661,54.8201,17601.0
2021-04-15 14:10:00,60.86,60.9,60.77,60.79,31491.0,54.8201,54.8562,54.7391,54.7571,31491.0
2021-04-15 14:20:00,60.8,60.85,60.68,60.85,57418.0,54.7661,54.8111,54.658,54.8111,57418.0
2021-04-15 14:30:00,60.86,60.97,60.85,60.92,15614.0,54.8201,54.9192,54.8111,54.8742,15614.0
2021-04-15 14:40:00,60.92,60.94,60.84,60.88,22791.0,54.8742,54.8922,54.8021,54.8381,22791.0
2021-04-15 14:50:00,60.89,60.91,60.75,60.76,25140.0,54.8471,54.8652,54.721,54.73,25140.0
2021-04-15 15:00:00,60.8,60.9,60.78,60.86,23814.0,54.7661,54.8562,54.7481,54.8201,23814.0
2021-04-15 15:10:00,60.85,60.86,60.7,60.78,37867.0,54.8111,54.8201,54.676,54.7481,37867.0
2021-04-15 15:20:00,60.78,60.8,60.68,60.7,37887.0,54.7481,54.7661,54.658,54.676,37887.0
2021-04-15 15:30:00,60.69,60.8,60.68,60.73,45418.0,54.667,54.7661,54.658,54.703,45418.0
2021-04-15 15:40:00,60.73,60.88,60.72,60.84,60174.0,54.703,54.8381,54.694,54.8021,60174.0
2021-04-15 15:50:00,60.83,60.9,60.73,60.86,176060.0,54.7931,54.8562,54.703,54.8201,176060.0
2021-04-16 09:30:00,61.05,61.06,60.86,61.0,110563.0,54.9913,55.0003,54.8201,54.9462,110563.0
2021-04-16 09:40:00,61.04,61.05,60.91,60.97,23702.0,54.9823,54.9913,54.8652,54.9192,23702.0
2021-04-16 09:50:00,60.95,60.96,60.83,60.85,29057.0,54.9012,54.9102,54.7931,54.8111,29057.0
2021-04-16 10:00:00,60.85,60.9,60.62,60.72,58836.0,54.8111,54.8562,54.6039,54.694,58836.0
2021-04-16 10:10:00,60.73,60.85,60.71,60.72,31116.0,54.703,54.8111,54.685,54.694,31116.0
2021-04-16 10:20:00,60.72,60.74,60.47,60.47,42531.0,54.694,54.712,54.4688,54.4688,42531.0
2021-04-16 10:30:00,60.48,60.61,60.42,60.58,37591.0,54.4778,54.5949,54.4238,54.5679,37591.0
2021-04-16 10:40:00,60.6,60.75,60.6,60.75,16771.0,54.5859,54.721,54.5859,54.721,16771.0
2021-04-16 10:50:00,60.72,60.76,60.65,60.71,14373.0,54.694,54.73,54.631,54.685,14373.0
2021-04-16 11:00:00,60.71,60.84,60.71,60.84,6661.0,54.685,54.8021,54.685,54.8021,6661.0
2021-04-16 11:10:00,60.85,60.85,60.71,60.76,12209.0,54.8111,54.8111,54.685,54.73,12209.0
2021-04-16 11:20:00,60.76,60.82,60.68,60.77,16282.0,54.73,54.7841,54.658,54.7391,16282.0
2021-04-16 11:30:00,60.77,60.86,60.73,60.8,15041.0,54.7391,54.8201,54.703,54.7661,15041.0
2021-04-16 11:40:00,60.8,60.87,60.8,60.84,12514.0,54.7661,54.8291,54.7661,54.8021,12514.0
2021-04-16 11:50:00,60.85,60.92,60.83,60.88,28726.0,54.8111,54.8742,54.7931,54.8381,28726.0
2021-04-16 12:00:00,60.88,60.95,60.84,60.93,12710.0,54.8381,54.9012,54.8021,54.8832,12710.0
2021-04-16 12:10:00,60.92,60.94,60.85,60.92,11174.0,54.8742,54.8922,54.8111,54.8742,11174.0
2021-04-16 12:20:00,60.92,60.92,60.81,60.83,16391.0,54.8742,54.8742,54.7751,54.7931,16391.0
2021-04-16 12:30:00,60.82,60.92,60.79,60.89,16169.0,54.7841,54.8742,54.7571,54.8471,16169.0
2021-04-16 12:40:00,60.89,60.9,60.83,60.86,13393.0,54.8471,54.8562,54.7931,54.8201,13393.0
2021-04-16 12:50:00,60.86,60.88,60.69,60.8,28131.0,54.8201,54.8381,54.667,54.7661,28131.0
2021-04-16 13:00:00,60.8,60.8,60.7,60.73,15534.0,54.7661,54.7661,54.676,54.703,15534.0
2021-04-16 13:10:00,60.73,60.79,60.69,60.78,9554.0,54.703,54.7571,54.667,54.7481,9554.0
2021-04-16 13:20:00,60.78,60.82,60.73,60.81,11971.0,54.7481,54.7841,54.703,54.7751,11971.0
2021-04-16 13:30:00,60.83,60.91,60.82,60.88,7614.0,54.7931,54.8652,54.7841,54.8381,7614.0
2021-04-16 13:40:00,60.88,60.89,60.86,60.89,8984.0,54.8381,54.8471,54.8201,54.8471,8984.0
2021-04-16 13:50:00,60.89,61.0,60.89,60.99,9523.0,54.8471,54.9462,54.8471,54.9372,9523.0
2021-04-16 14:00:00,60.99,61.1,60.97,61.09,20359.0,54.9372,55.0363,54.9192,55.0273,20359.0
2021-04-16 14:10:00,61.1,61.2,61.09,61.14,20377.0,55.0363,55.1264,55.0273,55.0723,20377.0
2021-04-16 14:20:00,61.13,61.13,60.99,61.03,25057.0,55.0633,55.0633,54.9372,54.9733,25057.0
2021-04-16 14:30:00,61.05,61.07,61.01,61.05,13210.0,54.9913,55.0093,54.9552,54.9913,13210.0
2021-04-16 14:40:00,61.07,61.07,61.0,61.05,21410.0,55.0093,55.0093,54.9462,54.9913,21410.0
2021-04-16 14:50:00,61.06,61.09,60.97,61.01,38871.0,55.0003,55.0273,54.9192,54.9552,38871.0
2021-04-16 15:00:00,61.0,61.29,60.99,61.29,18975.0,54.9462,55.2074,54.9372,55.2074,18975.0
2021-04-16 15:10:00,61.27,61.34,61.21,61.22,28803.0,55.1894,55.2525,55.1354,55.1444,28803.0
2021-04-16 15:20:00,61.22,61.31,61.19,61.27,28832.0,55.1444,55.2255,55.1174,55.1894,28832.0
2021-04-16 15:30:00,61.27,61.46,61.25,61.42,30551.0,55.1894,55.3606,55.1714,55.3245,30551.0
2021-04-16 15:40:00,61.42,61.45,61.35,61.37,53841.0,55.3245,55.3516,55.2615,55.2795,53841.0
2021-04-16 15:50:00,61.37,61.44,61.21,61.34,147827.0,55.2795,55.3426,55.1354,55.2525,147827.0
2021-04-19 09:30:00,61.58,61.77,61.04,61.09,66482.0,55.4687,55.6398,54.9823,55.0273,66482.0
2021-04-19 09:40:00,61.11,61.4,61.08,61.21,39690.0,55.0453,55.3065,55.0183,55.1354,39690.0
2021-04-19 09:50:00,61.2,61.42,61.17,61.29,23920.0,55.1264,55.3245,55.0994,55.2074,23920.0
2021-04-19 10:00:00,61.28,61.48,61.25,61.37,13812.0,55.1984,55.3786,55.1714,55.2795,13812.0
2021-04-19 10:10:00,61.32,61.66,61.27,61.63,10998.0,55.2345,55.5407,55.1894,55.5137,10998.0
2021-04-19 10:20:00,61.63,61.72,61.53,61.68,14392.0,55.5137,55.5948,55.4236,55.5587,14392.0
2021-04-19 10:30:00,61.68,61.76,61.64,61.68,14242.0,55.5587,55.6308,55.5227,55.5587,14242.0
2021-04-19 10:40:00,61.66,61.66,61.46,61.54,13214.0,55.5407,55.5407,55.3606,55.4326,13214.0
2021-04-19 10:50:00,61.52,61.53,61.31,61.37,16086.0,55.4146,55.4236,55.2255,55.2795,16086.0
2021-04-19 11:00:00,61.37,61.37,61.17,61.26,12004.0,55.2795,55.2795,55.0994,55.1804,12004.0
2021-04-19 11:10:00,61.25,61.38,61.21,61.37,12455.0,55.1714,55.2885,55.1354,55.2795,12455.0
2021-04-19 11:20:00,61.37,61.37,61.18,61.29,11608.0,55.2795,55.2795,55.1084,55.2074,11608.0
2021-04-19 11:30:00,61.27,61.32,61.18,61.21,27189.0,55.1894,55.2345,55.1084,55.1354,27189.0
2021-04-19 11:40:00,61.2,61.22,61.06,61.16,14545.0,55.1264,55.1444,55.0003,55.0903,14545.0
2021-04-19 11:50:00,61.17,61.23,61.12,61.15,14359.0,55.0994,55.1534,55.0543,55.0813,14359.0
2021-04-19 12:00:00,61.14,61.21,61.1,61.21,12016.0,55.0723,55.1354,55.0363,55.1354,12016.0
2021-04-19 12:10:00,61.21,61.22,61.13,61.18,12408.0,55.1354,55.1444,55.0633,55.1084,12408.0
2021-04-19 12:20:00,61.17,61.2,61.01,61.03,17995.0,55.0994,55.1264,54.9552,54.9733,17995.0
2021-04-19 12:30:00,61.04,61.04,60.95,60.95,11977.0,54.9823,54.9823,54.9012,54.9012,11977.0
2021-04-19 12:40:00,60.94,61.11,60.94,61.07,10277.0,54.8922,55.0453,54.8922,55.0093,10277.0
2021-04-19 12:50:00,61.05,61.15,61.03,61.09,8917.0,54.9913,55.0813,54.9733,55.0273,8917.0
2021-04-19 13:00:00,61.07,61.15,61.06,61.08,12821.0,55.0093,55.0813,55.0003,55.0183,12821.0
2021-04-19 13:10:00,61.09,61.1,61.04,61.06,13053.0,55.0273,55.0363,54.9823,55.0003,13053.0
2021-04-19 13:20:00,61.06,61.07,61.0,61.0,9682.0,55.0003,55.0093,54.9462,54.9462,9682.0
2021-04-19 13:30:00,60.98,61.03,60.96,60.98,10160.0,54.9282,54.9733,54.9102,54.9282,10160.0
2021-04-19 13:40:00,60.99,61.01,60.93,60.93,12555.0,54.9372,54.9552,54.8832,54.8832,12555.0
2021-04-19 13:50:00,60.95,60.95,60.89,60.94,9596.0,54.9012,54.9012,54.8471,54.8922,9596.0
2021-04-19 14:00:00,60.92,61.01,60.91,60.97,20316.0,54.8742,54.9552,54.8652,54.9192,20316.0
2021-04-19 14:10:00,61.0,61.01,60.92,60.96,10380.0,54.9462,54.9552,54.8742,54.9102,10380.0
2021-04-19 14:20:00,60.98,61.0,60.96,60.98,9494.0,54.9282,54.9462,54.9102,54.9282,9494.0
2021-04-19 14:30:00,60.98,61.07,60.98,60.98,16006.0,54.9282,55.0093,54.9282,54.9282,16006.0
2021-04-19 14:40:00,60.99,61.14,60.97,61.11,21516.0,54.9372,55.0723,54.9192,55.0453,21516.0
2021-04-19 14:50:00,61.11,61.11,61.0,61.04,17262.0,55.0453,55.0453,54.9462,54.9823,17262.0
2021-04-19 15:00:00,61.02,61.12,61.0,61.11,11574.0,54.9642,55.0543,54.9462,55.0453,11574.0
2021-04-19 15:10:00,61.13,61.17,60.96,60.98,20877.0,55.0633,55.0994,54.9102,54.9282,20877.0
2021-04-19 15:20:00,60.98,61.0,60.9,60.93,18941.0,54.9282,54.9462,54.8562,54.8832,18941.0
2021-04-19 15:30:00,60.92,61.16,60.91,61.16,25726.0,54.8742,55.0903,54.8652,55.0903,25726.0
2021-04-19 15:40:00,61.15,61.22,61.11,61.15,40716.0,55.0813,55.1444,55.0453,55.0813,40716.0
2021-04-19 15:50:00,61.17,61.24,61.08,61.24,144502.0,55.0994,55.1624,55.0183,55.1624,144502.0
2021-04-20 09:30:00,60.5,61.07,60.41,61.0,72776.0,54.4958,55.0093,54.4148,54.9462,72776.0
2021-04-20 09:40:00,61.0,61.07,60.8,60.86,8714.0,54.9462,55.0093,54.7661,54.8201,8714.0
2021-04-20 09:50:00,60.9,60.91,60.7,60.86,7086.0,54.8562,54.8652,54.676,54.8201,7086.0
2021-04-20 10:00:00,60.83,61.19,60.83,61.12,19629.0,54.7931,55.1174,54.7931,55.0543,19629.0
2021-04-20 10:10:00,61.09,61.15,60.99,61.11,15773.0,55.0273,55.0813,54.9372,55.0453,15773.0
2021-04-20 10:20:00,61.12,61.2,61.09,61.12,10513.0,55.0543,55.1264,55.0273,55.0543,10513.0
2021-04-20 10:30:00,61.09,61.25,61.08,61.2,18035.0,55.0273,55.1714,55.0183,55.1264,18035.0
2021-04-20 10:40:00,61.2,61.24,61.05,61.06,11097.0,55.1264,55.1624,54.9913,55.0003,11097.0
2021-04-20 10:50:00,61.0,61.01,60.82,60.86,20177.0,54.9462,54.9552,54.7841,54.8201,20177.0
2021-04-20 11:00:00,60.85,60.87,60.7,60.77,39509.0,54.8111,54.8291,54.676,54.7391,39509.0
2021-04-20 11:10:00,60.82,61.01,60.81,60.94,22160.0,54.7841,54.9552,54.7751,54.8922,22160.0
2021-04-20 11:20:00,60.95,61.1,60.94,61.03,27858.0,54.9012,55.0363,54.8922,54.9733,27858.0
2021-04-20 11:30:00,61.03,61.03,60.89,60.91,15108.0,54.9733,54.9733,54.8471,54.8652,15108.0
2021-04-20 11:40:00,60.92,61.07,60.89,60.97,30452.0,54.8742,55.0093,54.8471,54.9192,30452.0
2021-04-20 11:50:00,60.97,60.97,60.88,60.97,11800.0,54.9192,54.9192,54.8381,54.9192,11800.0
2021-04-20 12:00:00,60.98,61.0,60.86,60.88,10123.0,54.9282,54.9462,54.8201,54.8381,10123.0
2021-04-20 12:10:00,60.89,61.12,60.85,61.11,23985.0,54.8471,55.0543,54.8111,55.0453,23985.0
2021-04-20 12:20:00,61.09,61.12,61.03,61.03,13781.0,55.0273,55.0543,54.9733,54.9733,13781.0
2021-04-20 12:30:00,61.05,61.17,61.04,61.04,9301.0,54.9913,55.0994,54.9823,54.9823,9301.0
2021-04-20 12:40:00,61.04,61.13,61.04,61.11,11174.0,54.9823,55.0633,54.9823,55.0453,11174.0
2021-04-20 12:50:00,61.13,61.3,61.13,61.28,10585.0,55.0633,55.2165,55.0633,55.1984,10585.0
2021-04-20 13:00:00,61.27,61.27,61.15,61.16,7733.0,55.1894,55.1894,55.0813,55.0903,7733.0
2021-04-20 13:10:00,61.11,61.25,61.1,61.2,7751.0,55.0453,55.1714,55.0363,55.1264,7751.0
2021-04-20 13:20:00,61.22,61.22,61.13,61.14,8741.0,55.1444,55.1444,55.0633,55.0723,8741.0
2021-04-20 13:30:00,61.16,61.16,61.03,61.1,16706.0,55.0903,55.0903,54.9733,55.0363,16706.0
2021-04-20 13:40:00,61.1,61.23,61.09,61.21,16508.0,55.0363,55.1534,55.0273,55.1354,16508.0
2021-04-20 13:50:00,61.2,61.25,61.14,61.16,7597.0,55.1264,55.1714,55.0723,55.0903,7597.0
2021-04-20 14:00:00,61.19,61.2,61.06,61.11,18882.0,55.1174,55.1264,55.0003,55.0453,18882.0
2021-04-20 14:10:00,61.12,61.19,61.1,61.18,3700.0,55.0543,55.1174,55.0363,55.1084,3700.0
2021-04-20 14:20:00,61.18,61.21,61.11,61.11,8440.0,55.1084,55.1354,55.0453,55.0453,8440.0
2021-04-20 14:30:00,61.11,61.12,61.05,61.1,11895.0,55.0453,55.0543,54.9913,55.0363,11895.0
2021-04-20 14:40:00,61.08,61.11,61.05,61.09,7050.0,55.0183,55.0453,54.9913,55.0273,7050.0
2021-04-20 14:50:00,61.11,61.14,60.99,61.03,8086.0,55.0453,55.0723,54.9372,54.9733,8086.0
2021-04-20 15:00:00,61.05,61.16,61.03,61.14,9425.0,54.9913,55.0903,54.9733,55.0723,9425.0
2021-04-20 15:10:00,61.16,61.21,61.14,61.17,25573.0,55.0903,55.1354,55.0723,55.0994,25573.0
2021-04-20 15:20:00,61.19,61.21,61.13,61.14,10026.0,55.1174,55.1354,55.0633,55.0723,10026.0
2021-04-20 15:30:00,61.13,61.16,61.06,61.11,21520.0,55.0633,55.0903,55.0003,55.0453,21520.0
2021-04-20 15:40:00,61.12,61.17,61.07,61.17,31661.0,55.0543,55.0994,55.0093,55.0994,31661.0
2021-04-20 15:50:00,61.17,61.22,61.05,61.06,89647.0,55.0994,55.1444,54.9913,55.0003,89647.0
2021-04-21 09:30:00,61.53,61.74,61.33,61.57,34503.0,55.4236,55.6128,55.2435,55.4597,34503.0
2021-04-21 09:40:00,61.59,61.69,61.53,61.62,10299.0,55.4777,55.5678,55.4236,55.5047,10299.0
2021-04-21 09:50:00,61.65,61.97,61.62,61.94,9023.0,55.5317,55.82,55.5047,55.7929,9023.0
2021-04-21 10:00:00,61.94,61.99,61.88,61.92,9507.0,55.7929,55.838,55.7389,55.7749,9507.0
2021-04-21 10:10:00,61.92,62.05,61.89,62.02,13615.0,55.7749,55.892,55.7479,55.865,13615.0
2021-04-21 10:20:00,62.04,62.11,61.86,61.86,10073.0,55.883,55.9461,55.7209,55.7209,10073.0
2021-04-21 10:30:00,61.86,61.88,61.78,61.85,13758.0,55.7209,55.7389,55.6488,55.7119,13758.0
2021-04-21 10:40:00,61.85,61.87,61.71,61.72,13505.0,55.7119,55.7299,55.5858,55.5948,13505.0
2021-04-21 10:50:00,61.72,61.83,61.72,61.76,7850.0,55.5948,55.6939,55.5948,55.6308,7850.0
2021-04-21 11:00:00,61.79,61.98,61.79,61.95,14388.0,55.6578,55.829,55.6578,55.8019,14388.0
2021-04-21 11:10:00,61.95,62.01,61.75,61.76,44943.0,55.8019,55.856,55.6218,55.6308,44943.0
2021-04-21 11:20:00,61.77,61.77,61.63,61.74,8493.0,55.6398,55.6398,55.5137,55.6128,8493.0
2021-04-21 11:30:00,61.73,61.73,61.53,61.66,16443.0,55.6038,55.6038,55.4236,55.5407,16443.0
2021-04-21 11:40:00,61.66,61.67,61.59,61.65,6831.0,55.5407,55.5497,55.4777,55.5317,6831.0
2021-04-21 11:50:00,61.64,61.66,61.6,61.65,14052.0,55.5227,55.5407,55.4867,55.5317,14052.0
2021-04-21 12:00:00,61.68,61.77,61.63,61.63,11128.0,55.5587,55.6398,55.5137,55.5137,11128.0
2021-04-21 12:10:00,61.63,61.64,61.49,61.55,15657.0,55.5137,55.5227,55.3876,55.4416,15657.0
2021-04-21 12:20:00,61.56,61.58,61.5,61.56,15778.0,55.4507,55.4687,55.3966,55.4507,15778.0
2021-04-21 12:30:00,61.57,61.61,61.54,61.59,13280.0,55.4597,55.4957,55.4326,55.4777,13280.0
2021-04-21 12:40:00,61.64,61.67,61.55,61.59,8343.0,55.5227,55.5497,55.4416,55.4777,8343.0
2021-04-21 12:50:00,61.61,61.67,61.5,61.63,15668.0,55.4957,55.5497,55.3966,55.5137,15668.0
2021-04-21 13:00:00,61.62,61.72,61.62,61.67,9242.0,55.5047,55.5948,55.5047,55.5497,9242.0
2021-04-21 13:10:00,61.67,61.72,61.65,61.66,13283.0,55.5497,55.5948,55.5317,55.5407,13283.0
2021-04-21 13:20:00,61.66,61.86,61.64,61.86,11928.0,55.5407,55.7209,55.5227,55.7209,11928.0
2021-04-21 13:30:00,61.86,61.95,61.85,61.92,23198.0,55.7209,55.8019,55.7119,55.7749,23198.0
2021-04-21 13:40:00,61.93,62.03,61.93,61.97,21765.0,55.7839,55.874,55.7839,55.82,21765.0
2021-04-21 13:50:00,61.98,62.04,61.92,62.02,16365.0,55.829,55.883,55.7749,55.865,16365.0
2021-04-21 14:00:00,62.03,62.06,61.95,61.96,21011.0,55.874,55.901,55.8019,55.811,21011.0
2021-04-21 14:10:00,61.96,62.09,61.95,62.04,19350.0,55.811,55.9281,55.8019,55.883,19350.0
2021-04-21 14:20:00,62.05,62.07,61.95,62.03,20328.0,55.892,55.91,55.8019,55.874,20328.0
2021-04-21 14:30:00,62.03,62.07,61.94,61.97,49529.0,55.874,55.91,55.7929,55.82,49529.0
2021-04-21 14:40:00,61.99,61.99,61.84,61.91,19675.0,55.838,55.838,55.7029,55.7659,19675.0
2021-04-21 14:50:00,61.91,61.97,61.87,61.87,13415.0,55.7659,55.82,55.7299,55.7299,13415.0
2021-04-21 15:00:00,61.87,61.94,61.84,61.92,14060.0,55.7299,55.7929,55.7029,55.7749,14060.0
2021-04-21 15:10:00,61.92,61.96,61.86,61.87,16176.0,55.7749,55.811,55.7209,55.7299,16176.0
2021-04-21 15:20:00,61.87,61.89,61.72,61.73,18229.0,55.7299,55.7479,55.5948,55.6038,18229.0
2021-04-21 15:30:00,61.74,61.89,61.7,61.79,32047.0,55.6128,55.7479,55.5768,55.6578,32047.0
2021-04-21 15:40:00,61.8,61.83,61.75,61.77,52315.0,55.6668,55.6939,55.6218,55.6398,52315.0
2021-04-21 15:50:00,61.78,61.8,61.65,61.72,117373.0,55.6488,55.6668,55.5317,55.5948,117373.0
2021-04-22 09:30:00,61.75,61.95,61.18,61.28,27908.0,55.6218,55.8019,55.1084,55.1984,27908.0
2021-04-22 09:40:00,61.26,61.26,61.01,61.07,16033.0,55.1804,55.1804,54.9552,55.0093,16033.0
2021-04-22 09:50:00,61.08,61.09,60.81,60.87,21652.0,55.0183,55.0273,54.7751,54.8291,21652.0
2021-04-22 10:00:00,60.89,61.1,60.7,61.1,22219.0,54.8471,55.0363,54.676,55.0363,22219.0
2021-04-22 10:10:00,61.1,61.19,60.95,61.02,11008.0,55.0363,55.1174,54.9012,54.9642,11008.0
2021-04-22 10:20:00,60.99,61.05,60.87,60.87,12574.0,54.9372,54.9913,54.8291,54.8291,12574.0
2021-04-22 10:30:00,60.89,60.97,60.82,60.89,11327.0,54.8471,54.9192,54.7841,54.8471,11327.0
2021-04-22 10:40:00,60.89,61.0,60.88,61.0,10934.0,54.8471,54.9462,54.8381,54.9462,10934.0
2021-04-22 10:50:00,61.0,61.07,60.95,61.07,12587.0,54.9462,55.0093,54.9012,55.0093,12587.0
2021-04-22 11:00:00,61.11,61.24,61.07,61.24,6980.0,55.0453,55.1624,55.0093,55.1624,6980.0
2021-04-22 11:10:00,61.21,61.32,61.2,61.22,7913.0,55.1354,55.2345,55.1264,55.1444,7913.0
2021-04-22 11:20:00,61.21,61.23,61.15,61.2,7862.0,55.1354,55.1534,55.0813,55.1264,7862.0
2021-04-22 11:30:00,61.17,61.27,61.15,61.24,6577.0,55.0994,55.1894,55.0813,55.1624,6577.0
2021-04-22 11:40:00,61.22,61.31,61.18,61.24,7880.0,55.1444,55.2255,55.1084,55.1624,7880.0
2021-04-22 11:50:00,61.26,61.41,61.25,61.34,7679.0,55.1804,55.3155,55.1714,55.2525,7679.0
2021-04-22 12:00:00,61.33,61.38,61.27,61.28,13780.0,55.2435,55.2885,55.1894,55.1984,13780.0
2021-04-22 12:10:00,61.26,61.31,61.23,61.28,9144.0,55.1804,55.2255,55.1534,55.1984,9144.0
2021-04-22 12:20:00,61.28,61.36,61.24,61.33,11374.0,55.1984,55.2705,55.1624,55.2435,11374.0
2021-04-22 12:30:00,61.32,61.33,61.27,61.3,10216.0,55.2345,55.2435,55.1894,55.2165,10216.0
2021-04-22 12:40:00,61.3,61.3,61.21,61.22,12975.0,55.2165,55.2165,55.1354,55.1444,12975.0
2021-04-22 12:50:00,61.22,61.23,61.14,61.15,28472.0,55.1444,55.1534,55.0723,55.0813,28472.0
2021-04-22 13:00:00,61.13,61.17,60.86,60.88,29070.0,55.0633,55.0994,54.8201,54.8381,29070.0
2021-04-22 13:10:00,60.87,60.88,60.66,60.8,25534.0,54.8291,54.8381,54.64,54.7661,25534.0
2021-04-22 13:20:00,60.8,60.97,60.76,60.97,15890.0,54.7661,54.9192,54.73,54.9192,15890.0
2021-04-22 13:30:00,60.93,61.07,60.87,60.98,19362.0,54.8832,55.0093,54.8291,54.9282,19362.0
2021-04-22 13:40:00,60.98,60.98,60.78,60.79,17859.0,54.9282,54.9282,54.7481,54.7571,17859.0
2021-04-22 13:50:00,60.79,60.8,60.6,60.69,14546.0,54.7571,54.7661,54.5859,54.667,14546.0
2021-04-22 14:00:00,60.68,60.8,60.62,60.78,20952.0,54.658,54.7661,54.6039,54.7481,20952.0
2021-04-22 14:10:00,60.75,60.9,60.75,60.86,15903.0,54.721,54.8562,54.721,54.8201,15903.0
2021-04-22 14:20:00,60.86,60.97,60.86,60.97,14818.0,54.8201,54.9192,54.8201,54.9192,14818.0
2021-04-22 14:30:00,60.94,60.99,60.88,60.96,16663.0,54.8922,54.9372,54.8381,54.9102,16663.0
2021-04-22 14:40:00,60.94,61.07,60.91,61.07,15916.0,54.8922,55.0093,54.8652,55.0093,15916.0
2021-04-22 14:50:00,61.07,61.14,61.03,61.08,14620.0,55.0093,55.0723,54.9733,55.0183,14620.0
2021-04-22 15:00:00,61.09,61.1,60.94,60.98,22423.0,55.0273,55.0363,54.8922,54.9282,22423.0
2021-04-22 15:10:00,60.97,60.99,60.84,60.86,20593.0,54.9192,54.9372,54.8021,54.8201,20593.0
2021-04-22 15:20:00,60.86,60.92,60.83,60.92,25673.0,54.8201,54.8742,54.7931,54.8742,25673.0
2021-04-22 15:30:00,60.93,61.02,60.91,60.96,34820.0,54.8832,54.9642,54.8652,54.9102,34820.0
2021-04-22 15:40:00,60.96,60.98,60.79,60.82,78698.0,54.9102,54.9282,54.7571,54.7841,78698.0
2021-04-22 15:50:00,60.81,60.82,60.67,60.68,212602.0,54.7751,54.7841,54.649,54.658,212602.0
2021-04-23 09:30:00,60.7,60.77,60.19,60.39,59772.0,54.676,54.7391,54.2166,54.3968,59772.0
2021-04-23 09:40:00,60.42,60.85,60.32,60.77,15390.0,54.4238,54.8111,54.3337,54.7391,15390.0
2021-04-23 09:50:00,60.79,60.94,60.69,60.69,19452.0,54.7571,54.8922,54.667,54.667,19452.0
2021-04-23 10:00:00,60.7,60.78,60.6,60.61,23559.0,54.676,54.7481,54.5859,54.5949,23559.0
2021-04-23 10:10:00,60.61,60.72,60.51,60.69,19002.0,54.5949,54.694,54.5049,54.667,19002.0
2021-04-23 10:20:00,60.72,60.72,60.58,60.63,16016.0,54.694,54.694,54.5679,54.6129,16016.0
2021-04-23 10:30:00,60.63,61.0,60.59,60.92,11058.0,54.6129,54.9462,54.5769,54.8742,11058.0
2021-04-23 10:40:00,60.93,60.96,60.87,60.91,12018.0,54.8832,54.9102,54.8291,54.8652,12018.0
2021-04-23 10:50:00,60.89,61.0,60.87,60.97,21330.0,54.8471,54.9462,54.8291,54.9192,21330.0
2021-04-23 11:00:00,60.98,60.98,60.83,60.87,22830.0,54.9282,54.9282,54.7931,54.8291,22830.0
2021-04-23 11:10:00,60.87,61.0,60.87,61.0,13454.0,54.8291,54.9462,54.8291,54.9462,13454.0
2021-04-23 11:20:00,61.0,61.02,60.82,60.91,15689.0,54.9462,54.9642,54.7841,54.8652,15689.0
2021-04-23 11:30:00,60.92,61.0,60.91,60.93,13871.0,54.8742,54.9462,54.8652,54.8832,13871.0
2021-04-23 11:40:00,60.92,60.93,60.83,60.84,20142.0,54.8742,54.8832,54.7931,54.8021,20142.0
2021-04-23 11:50:00,60.82,60.92,60.79,60.81,18011.0,54.7841,54.8742,54.7571,54.7751,18011.0
2021-04-23 12:00:00,60.8,60.93,60.76,60.91,17704.0,54.7661,54.8832,54.73,54.8652,17704.0
2021-04-23 12:10:00,60.91,60.91,60.8,60.85,15431.0,54.8652,54.8652,54.7661,54.8111,15431.0
2021-04-23 12:20:00,60.85,60.88,60.79,60.8,19842.0,54.8111,54.8381,54.7571,54.7661,19842.0
2021-04-23 12:30:00,60.82,60.95,60.8,60.95,10787.0,54.7841,54.9012,54.7661,54.9012,10787.0
2021-04-23 12:40:00,60.96,61.09,60.96,61.08,14130.0,54.9102,55.0273,54.9102,55.0183,14130.0
2021-04-23 12:50:00,61.07,61.09,61.01,61.02,12831.0,55.0093,55.0273,54.9552,54.9642,12831.0
2021-04-23 13:00:00,61.03,61.05,60.98,61.0,9499.0,54.9733,54.9913,54.9282,54.9462,9499.0
2021-04-23 13:10:00,61.02,61.09,61.02,61.08,10340.0,54.9642,55.0273,54.9642,55.0183,10340.0
2021-04-23 13:20:00,61.09,61.15,61.04,61.13,12002.0,55.0273,55.0813,54.9823,55.0633,12002.0
2021-04-23 13:30:00,61.12,61.21,61.1,61.2,27293.0,55.0543,55.1354,55.0363,55.1264,27293.0
2021-04-23 13:40:00,61.2,61.25,61.12,61.13,13243.0,55.1264,55.1714,55.0543,55.0633,13243.0
2021-04-23 13:50:00,61.12,61.14,61.08,61.11,13223.0,55.0543,55.0723,55.0183,55.0453,13223.0
2021-04-23 14:00:00,61.1,61.16,61.04,61.14,12959.0,55.0363,55.0903,54.9823,55.0723,12959.0
2021-04-23 14:10:00,61.15,61.21,61.14,61.19,13554.0,55.0813,55.1354,55.0723,55.1174,13554.0
2021-04-23 14:20:00,61.2,61.29,61.19,61.26,11172.0,55.1264,55.2074,55.1174,55.1804,11172.0
2021-04-23 14:30:00,61.25,61.25,61.2,61.25,9958.0,55.1714,55.1714,55.1264,55.1714,9958.0
2021-04-23 14:40:00,61.25,61.31,61.24,61.3,10744.0,55.1714,55.2255,55.1624,55.2165,10744.0
2021-04-23 14:50:00,61.3,61.33,61.27,61.27,12617.0,55.2165,55.2435,55.1894,55.1894,12617.0
2021-04-23 15:00:00,61.29,61.36,61.27,61.33,11429.0,55.2074,55.2705,55.1894,55.2435,11429.0
2021-04-23 15:10:00,61.33,61.36,61.29,61.35,10704.0,55.2435,55.2705,55.2074,55.2615,10704.0
2021-04-23 15:20:00,61.35,61.49,61.34,61.47,13146.0,55.2615,55.3876,55.2525,55.3696,13146.0
2021-04-23 15:30:00,61.49,61.57,61.43,61.52,30962.0,55.3876,55.4597,55.3336,55.4146,30962.0
2021-04-23 15:40:00,61.52,61.57,61.27,61.48,50066.0,55.4146,55.4597,55.1894,55.3786,50066.0
2021-04-23 15:50:00,61.46,61.48,61.34,61.41,138827.0,55.3606,55.3786,55.2525,55.3155,138827.0
2021-04-26 09:30:00,61.57,61.57,61.06,61.41,52398.0,55.4597,55.4597,55.0003,55.3155,52398.0
2021-04-26 09:40:00,61.43,61.43,61.24,61.35,9148.0,55.3336,55.3336,55.1624,55.2615,9148.0
2021-04-26 09:50:00,61.35,61.48,61.32,61.35,15979.0,55.2615,55.3786,55.2345,55.2615,15979.0
2021-04-26 10:00:00,61.33,61.41,61.28,61.28,10199.0,55.2435,55.3155,55.1984,55.1984,10199.0
2021-04-26 10:10:00,61.3,61.32,61.16,61.18,8288.0,55.2165,55.2345,55.0903,55.1084,8288.0
2021-04-26 10:20:00,61.14,61.26,61.14,61.18,10520.0,55.0723,55.1804,55.0723,55.1084,10520.0
2021-04-26 10:30:00,61.2,61.21,61.12,61.21,8284.0,55.1264,55.1354,55.0543,55.1354,8284.0
2021-04-26 10:40:00,61.19,61.19,60.81,60.86,45347.0,55.1174,55.1174,54.7751,54.8201,45347.0
2021-04-26 10:50:00,60.88,60.97,60.87,60.95,15522.0,54.8381,54.9192,54.8291,54.9012,15522.0
2021-04-26 11:00:00,60.94,60.98,60.89,60.91,10187.0,54.8922,54.9282,54.8471,54.8652,10187.0
2021-04-26 11:10:00,60.91,60.91,60.82,60.88,12926.0,54.8652,54.8652,54.7841,54.8381,12926.0
2021-04-26 11:20:00,60.92,60.92,60.73,60.85,17806.0,54.8742,54.8742,54.703,54.8111,17806.0
2021-04-26 11:30:00,60.87,60.87,60.72,60.74,12459.0,54.8291,54.8291,54.694,54.712,12459.0
2021-04-26 11:40:00,60.73,60.79,60.71,60.78,13866.0,54.703,54.7571,54.685,54.7481,13866.0
2021-04-26 11:50:00,60.78,60.8,60.71,60.72,15579.0,54.7481,54.7661,54.685,54.694,15579.0
2021-04-26 12:00:00,60.73,60.74,60.65,60.7,20750.0,54.703,54.712,54.631,54.676,20750.0
2021-04-26 12:10:00,60.7,60.73,60.66,60.68,13486.0,54.676,54.703,54.64,54.658,13486.0
2021-04-26 12:20:00,60.66,60.72,60.61,60.61,13746.0,54.64,54.694,54.5949,54.5949,13746.0
2021-04-26 12:30:00,60.61,60.65,60.57,60.62,17614.0,54.5949,54.631,54.5589,54.6039,17614.0
2021-04-26 12:40:00,60.64,60.71,60.61,60.69,11923.0,54.622,54.685,54.5949,54.667,11923.0
2021-04-26 12:50:00,60.67,60.83,60.66,60.76,15925.0,54.649,54.7931,54.64,54.73,15925.0
2021-04-26 13:00:00,60.76,60.79,60.7,60.7,10694.0,54.73,54.7571,54.676,54.676,10694.0
2021-04-26 13:10:00,60.68,60.69,60.63,60.66,8475.0,54.658,54.667,54.6129,54.64,8475.0
2021-04-26 13:20:00,60.69,60.7,60.6,60.62,11272.0,54.667,54.676,54.5859,54.6039,11272.0
2021-04-26 13:30:00,60.6,60.62,60.54,60.59,14688.0,54.5859,54.6039,54.5319,54.5769,14688.0
2021-04-26 13:40:00,60.59,60.69,60.54,60.69,25478.0,54.5769,54.667,54.5319,54.667,25478.0
2021-04-26 13:50:00,60.7,60.75,60.64,60.64,24560.0,54.676,54.721,54.622,54.622,24560.0
2021-04-26 14:00:00,60.64,60.73,60.55,60.67,37571.0,54.622,54.703,54.5409,54.649,37571.0
2021-04-26 14:10:00,60.64,60.66,60.53,60.55,19598.0,54.622,54.64,54.5229,54.5409,19598.0
2021-04-26 14:20:00,60.54,60.54,60.49,60.52,20486.0,54.5319,54.5319,54.4868,54.5139,20486.0
2021-04-26 14:30:00,60.51,60.54,60.46,60.5,12795.0,54.5049,54.5319,54.4598,54.4958,12795.0
2021-04-26 14:40:00,60.51,60.53,60.44,60.5,13896.0,54.5049,54.5229,54.4418,54.4958,13896.0
2021-04-26 14:50:00,60.49,60.54,60.48,60.5,10040.0,54.4868,54.5319,54.4778,54.4958,10040.0
2021-04-26 15:00:00,60.5,60.51,60.47,60.5,13378.0,54.4958,54.5049,54.4688,54.4958,13378.0
2021-04-26 15:10:00,60.49,60.52,60.42,60.45,21839.0,54.4868,54.5139,54.4238,54.4508,21839.0
2021-04-26 15:20:00,60.44,60.51,60.33,60.34,30076.0,54.4418,54.5049,54.3427,54.3517,30076.0
2021-04-26 15:30:00,60.33,60.52,60.29,60.5,30288.0,54.3427,54.5139,54.3067,54.4958,30288.0
2021-04-26 15:40:00,60.5,60.52,60.3,60.35,52869.0,54.4958,54.5139,54.3157,54.3607,52869.0
2021-04-26 15:50:00,60.34,60.49,60.29,60.49,192295.0,54.3517,54.4868,54.3067,54.4868,192295.0
2021-04-27 09:30:00,60.26,60.26,59.5,59.54,90610.0,54.2797,54.2797,53.5951,53.6311,90610.0
2021-04-27 09:40:00,59.53,60.0,59.51,59.78,22412.0,53.6221,54.0455,53.6041,53.8473,22412.0
2021-04-27 09:50:00,59.79,59.88,59.7,59.79,26476.0,53.8563,53.9374,53.7752,53.8563,26476.0
2021-04-27 10:00:00,59.83,60.0,59.78,59.79,15519.0,53.8923,54.0455,53.8473,53.8563,15519.0
2021-04-27 10:10:00,59.77,59.86,59.72,59.83,11221.0,53.8383,53.9194,53.7933,53.8923,11221.0
2021-04-27 10:20:00,59.83,59.83,59.64,59.68,17155.0,53.8923,53.8923,53.7212,53.7572,17155.0
2021-04-27 10:30:00,59.7,59.72,59.54,59.59,17945.0,53.7752,53.7933,53.6311,53.6762,17945.0
2021-04-27 10:40:00,59.59,59.62,59.51,59.56,13702.0,53.6762,53.7032,53.6041,53.6491,13702.0
2021-04-27 10:50:00,59.56,59.58,59.45,59.56,18780.0,53.6491,53.6672,53.5501,53.6491,18780.0
2021-04-27 11:00:00,59.57,59.6,59.46,59.47,26702.0,53.6581,53.6852,53.5591,53.5681,26702.0
2021-04-27 11:10:00,59.48,59.58,59.42,59.5,31776.0,53.5771,53.6672,53.523,53.5951,31776.0
2021-04-27 11:20:00,59.51,59.58,59.5,59.58,9943.0,53.6041,53.6672,53.5951,53.6672,9943.0
2021-04-27 11:30:00,59.59,59.71,59.58,59.68,17497.0,53.6762,53.7843,53.6672,53.7572,17497.0
2021-04-27 11:40:00,59.68,59.78,59.67,59.72,20928.0,53.7572,53.8473,53.7482,53.7933,20928.0
2021-04-27 11:50:00,59.73,59.77,59.68,59.71,24619.0,53.8023,53.8383,53.7572,53.7843,24619.0
2021-04-27 12:00:00,59.7,59.73,59.62,59.68,16585.0,53.7752,53.8023,53.7032,53.7572,16585.0
2021-04-27 12:10:00,59.68,59.74,59.62,59.69,13219.0,53.7572,53.8113,53.7032,53.7662,13219.0
2021-04-27 12:20:00,59.69,59.72,59.61,59.64,15149.0,53.7662,53.7933,53.6942,53.7212,15149.0
2021-04-27 12:30:00,59.65,59.7,59.6,59.68,10753.0,53.7302,53.7752,53.6852,53.7572,10753.0
2021-04-27 12:40:00,59.68,59.71,59.64,59.64,12071.0,53.7572,53.7843,53.7212,53.7212,12071.0
2021-04-27 12:50:00,59.64,59.65,59.53,59.63,15873.0,53.7212,53.7302,53.6221,53.7122,15873.0
2021-04-27 13:00:00,59.61,59.66,59.59,59.66,9878.0,53.6942,53.7392,53.6762,53.7392,9878.0
2021-04-27 13:10:00,59.67,59.68,59.58,59.61,16701.0,53.7482,53.7572,53.6672,53.6942,16701.0
2021-04-27 13:20:00,59.61,59.65,59.57,59.63,11844.0,53.6942,53.7302,53.6581,53.7122,11844.0
2021-04-27 13:30:00,59.63,59.67,59.59,59.67,6712.0,53.7122,53.7482,53.6762,53.7482,6712.0
2021-04-27 13:40:00,59.66,59.72,59.65,59.69,15530.0,53.7392,53.7933,53.7302,53.7662,15530.0
2021-04-27 13:50:00,59.67,59.75,59.66,59.71,11182.0,53.7482,53.8203,53.7392,53.7843,11182.0
2021-04-27 14:00:00,59.7,59.73,59.65,59.72,14753.0,53.7752,53.8023,53.7302,53.7933,14753.0
2021-04-27 14:10:00,59.72,59.77,59.69,59.69,13886.0,53.7933,53.8383,53.7662,53.7662,13886.0
2021-04-27 14:20:00,59.7,59.71,59.6,59.6,12942.0,53.7752,53.7843,53.6852,53.6852,12942.0
2021-04-27 14:30:00,59.6,59.68,59.58,59.67,11233.0,53.6852,53.7572,53.6672,53.7482,11233.0
2021-04-27 14:40:00,59.66,59.7,59.63,59.64,18720.0,53.7392,53.7752,53.7122,53.7212,18720.0
2021-04-27 14:50:00,59.64,59.69,59.59,59.69,16590.0,53.7212,53.7662,53.6762,53.7662,16590.0
2021-04-27 15:00:00,59.68,59.75,59.63,59.63,32228.0,53.7572,53.8203,53.7122,53.7122,32228.0
2021-04-27 15:10:00,59.64,59.71,59.63,59.7,15571.0,53.7212,53.7843,53.7122,53.7752,15571.0
2021-04-27 15:20:00,59.7,59.74,59.63,59.63,18530.0,53.7752,53.8113,53.7122,53.7122,18530.0
2021-04-27 15:30:00,59.63,59.79,59.62,59.72,41959.0,53.7122,53.8563,53.7032,53.7933,41959.0
2021-04-27 15:40:00,59.72,59.77,59.7,59.73,57535.0,53.7933,53.8383,53.7752,53.8023,57535.0
2021-04-27 15:50:00,59.75,59.83,59.68,59.76,199306.0,53.8203,53.8923,53.7572,53.8293,199306.0
2021-04-28 09:30:00,59.59,59.88,59.59,59.65,48357.0,53.6762,53.9374,53.6762,53.7302,48357.0
2021-04-28 09:40:00,59.67,59.81,59.67,59.77,13595.0,53.7482,53.8743,53.7482,53.8383,13595.0
2021-04-28 09:50:00,59.77,59.8,59.68,59.71,14834.0,53.8383,53.8653,53.7572,53.7843,14834.0
2021-04-28 10:00:00,59.7,59.72,59.6,59.67,17082.0,53.7752,53.7933,53.6852,53.7482,17082.0
2021-04-28 10:10:00,59.7,59.75,59.56,59.6,18724.0,53.7752,53.8203,53.6491,53.6852,18724.0
2021-04-28 10:20:00,59.59,59.75,59.56,59.75,9328.0,53.6762,53.8203,53.6491,53.8203,9328.0
2021-04-28 10:30:00,59.74,59.95,59.74,59.95,10327.0,53.8113,54.0004,53.8113,54.0004,10327.0
2021-04-28 10:40:00,59.98,60.13,59.97,60.05,11425.0,54.0275,54.1626,54.0184,54.0905,11425.0
2021-04-28 10:50:00,60.07,60.08,59.97,59.99,12398.0,54.1085,54.1175,54.0184,54.0365,12398.0
2021-04-28 11:00:00,59.99,60.09,59.98,60.04,10755.0,54.0365,54.1265,54.0275,54.0815,10755.0
2021-04-28 11:10:00,60.04,60.08,59.97,60.04,10537.0,54.0815,54.1175,54.0184,54.0815,10537.0
2021-04-28 11:20:00,60.05,60.07,60.0,60.05,15379.0,54.0905,54.1085,54.0455,54.0905,15379.0
2021-04-28 11:30:00,60.05,60.06,59.93,60.0,28544.0,54.0905,54.0995,53.9824,54.0455,28544.0
2021-04-28 11:40:00,60.0,60.07,59.99,60.01,12714.0,54.0455,54.1085,54.0365,54.0545,12714.0
2021-04-28 11:50:00,60.01,60.07,60.01,60.04,20601.0,54.0545,54.1085,54.0545,54.0815,20601.0
2021-04-28 12:00:00,60.05,60.08,60.02,60.05,9837.0,54.0905,54.1175,54.0635,54.0905,9837.0
2021-04-28 12:10:00,60.06,60.16,60.04,60.13,14512.0,54.0995,54.1896,54.0815,54.1626,14512.0
2021-04-28 12:20:00,60.13,60.14,60.08,60.08,13296.0,54.1626,54.1716,54.1175,54.1175,13296.0
2021-04-28 12:30:00,60.09,60.15,60.06,60.12,10865.0,54.1265,54.1806,54.0995,54.1536,10865.0
2021-04-28 12:40:00,60.12,60.19,60.11,60.17,13121.0,54.1536,54.2166,54.1446,54.1986,13121.0
2021-04-28 12:50:00,60.17,60.17,60.11,60.15,12333.0,54.1986,54.1986,54.1446,54.1806,12333.0
2021-04-28 13:00:00,60.16,60.79,60.15,60.33,105561.0,54.1896,54.7571,54.1806,54.3427,105561.0
2021-04-28 13:10:00,60.32,60.32,60.2,60.32,25709.0,54.3337,54.3337,54.2256,54.3337,25709.0
2021-04-28 13:20:00,60.32,60.37,60.24,60.29,27815.0,54.3337,54.3788,54.2617,54.3067,27815.0
2021-04-28 13:30:00,60.3,60.36,60.22,60.33,13504.0,54.3157,54.3697,54.2436,54.3427,13504.0
2021-04-28 13:40:00,60.32,60.37,60.29,60.35,15756.0,54.3337,54.3788,54.3067,54.3607,15756.0
2021-04-28 13:50:00,60.34,60.41,60.3,60.34,10908.0,54.3517,54.4148,54.3157,54.3517,10908.0
2021-04-28 14:00:00,60.35,60.6,60.3,60.3,53295.0,54.3607,54.5859,54.3157,54.3157,53295.0
2021-04-28 14:10:00,60.28,60.29,60.21,60.27,17929.0,54.2977,54.3067,54.2346,54.2887,17929.0
2021-04-28 14:20:00,60.26,60.3,60.21,60.22,13942.0,54.2797,54.3157,54.2346,54.2436,13942.0
2021-04-28 14:30:00,60.22,60.44,60.2,60.4,12803.0,54.2436,54.4418,54.2256,54.4058,12803.0
2021-04-28 14:40:00,60.37,60.41,60.28,60.28,11984.0,54.3788,54.4148,54.2977,54.2977,11984.0
2021-04-28 14:50:00,60.3,60.32,60.25,60.32,16995.0,54.3157,54.3337,54.2707,54.3337,16995.0
2021-04-28 15:00:00,60.3,60.36,60.24,60.32,18113.0,54.3157,54.3697,54.2617,54.3337,18113.0
2021-04-28 15:10:00,60.31,60.32,60.19,60.23,14834.0,54.3247,54.3337,54.2166,54.2526,14834.0
2021-04-28 15:20:00,60.22,60.24,60.19,60.19,14134.0,54.2436,54.2617,54.2166,54.2166,14134.0
2021-04-28 15:30:00,60.2,60.3,60.14,60.24,24567.0,54.2256,54.3157,54.1716,54.2617,24567.0
2021-04-28 15:40:00,60.24,60.25,60.17,60.17,37075.0,54.2617,54.2707,54.1986,54.1986,37075.0
2021-04-28 15:50:00,60.2,60.2,60.03,60.09,153799.0,54.2256,54.2256,54.0725,54.1265,153799.0
2021-04-29 09:30:00,60.3,60.49,60.29,60.44,45847.0,54.3157,54.4868,54.3067,54.4418,45847.0
2021-04-29 09:40:00,60.46,60.46,60.3,60.42,26932.0,54.4598,54.4598,54.3157,54.4238,26932.0
2021-04-29 09:50:00,60.44,60.53,60.4,60.45,13230.0,54.4418,54.5229,54.4058,54.4508,13230.0
2021-04-29 10:00:00,60.43,60.63,60.42,60.63,21825.0,54.4328,54.6129,54.4238,54.6129,21825.0
2021-04-29 10:10:00,60.67,60.73,60.6,60.72,10368.0,54.649,54.703,54.5859,54.694,10368.0
2021-04-29 10:20:00,60.72,60.72,60.58,60.66,10265.0,54.694,54.694,54.5679,54.64,10265.0
2021-04-29 10:30:00,60.63,60.71,60.49,60.49,21306.0,54.6129,54.685,54.4868,54.4868,21306.0
2021-04-29 10:40:00,60.5,60.62,60.47,60.5,22872.0,54.4958,54.6039,54.4688,54.4958,22872.0
2021-04-29 10:50:00,60.5,60.57,60.36,60.56,34729.0,54.4958,54.5589,54.3697,54.5499,34729.0
2021-04-29 11:00:00,60.57,60.57,60.48,60.56,16019.0,54.5589,54.5589,54.4778,54.5499,16019.0
2021-04-29 11:10:00,60.57,60.7,60.48,60.51,15291.0,54.5589,54.676,54.4778,54.5049,15291.0
2021-04-29 11:20:00,60.52,60.56,60.44,60.44,7489.0,54.5139,54.5499,54.4418,54.4418,7489.0
2021-04-29 11:30:00,60.42,60.46,60.34,60.38,22161.0,54.4238,54.4598,54.3517,54.3878,22161.0
2021-04-29 11:40:00,60.36,60.52,60.34,60.48,15678.0,54.3697,54.5139,54.3517,54.4778,15678.0
2021-04-29 11:50:00,60.5,60.59,60.43,60.53,11095.0,54.4958,54.5769,54.4328,54.5229,11095.0
2021-04-29 12:00:00,60.53,60.54,60.41,60.45,15586.0,54.5229,54.5319,54.4148,54.4508,15586.0
2021-04-29 12:10:00,60.45,60.5,60.44,60.47,14922.0,54.4508,54.4958,54.4418,54.4688,14922.0
2021-04-29 12:20:00,60.47,60.48,60.36,60.4,17892.0,54.4688,54.4778,54.3697,54.4058,17892.0
2021-04-29 12:30:00,60.4,60.52,60.39,60.45,11351.0,54.4058,54.5139,54.3968,54.4508,11351.0
2021-04-29 12:40:00,60.43,60.51,60.4,60.42,17070.0,54.4328,54.5049,54.4058,54.4238,17070.0
2021-04-29 12:50:00,60.42,60.51,60.41,60.51,10174.0,54.4238,54.5049,54.4148,54.5049,10174.0
2021-04-29 13:00:00,60.5,60.52,60.45,60.46,12621.0,54.4958,54.5139,54.4508,54.4598,12621.0
2021-04-29 13:10:00,60.43,60.57,60.42,60.49,14083.0,54.4328,54.5589,54.4238,54.4868,14083.0
2021-04-29 13:20:00,60.5,60.57,60.49,60.53,11626.0,54.4958,54.5589,54.4868,54.5229,11626.0
2021-04-29 13:30:00,60.53,60.6,60.49,60.55,13619.0,54.5229,54.5859,54.4868,54.5409,13619.0
2021-04-29 13:40:00,60.55,60.57,60.49,60.56,12992.0,54.5409,54.5589,54.4868,54.5499,12992.0
2021-04-29 13:50:00,60.56,60.57,60.46,60.51,13156.0,54.5499,54.5589,54.4598,54.5049,13156.0
2021-04-29 14:00:00,60.52,60.58,60.5,60.57,11717.0,54.5139,54.5679,54.4958,54.5589,11717.0
2021-04-29 14:10:00,60.57,60.67,60.56,60.66,40427.0,54.5589,54.649,54.5499,54.64,40427.0
2021-04-29 14:20:00,60.64,60.64,60.49,60.6,32953.0,54.622,54.622,54.4868,54.5859,32953.0
2021-04-29 14:30:00,60.61,60.64,60.57,60.63,15010.0,54.5949,54.622,54.5589,54.6129,15010.0
2021-04-29 14:40:00,60.62,60.72,60.57,60.6,14931.0,54.6039,54.694,54.5589,54.5859,14931.0
2021-04-29 14:50:00,60.62,60.62,60.57,60.57,12699.0,54.6039,54.6039,54.5589,54.5589,12699.0
2021-04-29 15:00:00,60.57,60.64,60.57,60.61,14975.0,54.5589,54.622,54.5589,54.5949,14975.0
2021-04-29 15:10:00,60.62,60.65,60.55,60.56,14741.0,54.6039,54.631,54.5409,54.5499,14741.0
2021-04-29 15:20:00,60.55,60.56,60.46,60.47,37376.0,54.5409,54.5499,54.4598,54.4688,37376.0
2021-04-29 15:30:00,60.46,60.57,60.46,60.49,21094.0,54.4598,54.5589,54.4598,54.4868,21094.0
2021-04-29 15:40:00,60.49,60.7,60.49,60.66,37752.0,54.4868,54.676,54.4868,54.64,37752.0
2021-04-29 15:50:00,60.65,60.66,60.57,60.66,131346.0,54.631,54.64,54.5589,54.64,131346.0
2021-04-30 09:30:00,60.88,60.88,60.51,60.57,29379.0,54.8381,54.8381,54.5049,54.5589,29379.0
2021-04-30 09:40:00,60.58,60.75,60.5,60.65,8523.0,54.5679,54.721,54.4958,54.631,8523.0
2021-04-30 09:50:00,60.65,60.91,60.65,60.82,14597.0,54.631,54.8652,54.631,54.7841,14597.0
2021-04-30 10:00:00,60.81,60.82,60.51,60.55,10636.0,54.7751,54.7841,54.5049,54.5409,10636.0
2021-04-30 10:10:00,60.54,60.57,60.32,60.47,10417.0,54.5319,54.5589,54.3337,54.4688,10417.0
2021-04-30 10:20:00,60.46,60.46,60.2,60.31,16630.0,54.4598,54.4598,54.2256,54.3247,16630.0
2021-04-30 10:30:00,60.3,60.3,60.14,60.25,15427.0,54.3157,54.3157,54.1716,54.2707,15427.0
2021-04-30 10:40:00,60.28,60.51,60.28,60.45,14119.0,54.2977,54.5049,54.2977,54.4508,14119.0
2021-04-30 10:50:00,60.47,60.64,60.47,60.63,12189.0,54.4688,54.622,54.4688,54.6129,12189.0
2021-04-30 11:00:00,60.63,60.67,60.49,60.56,10450.0,54.6129,54.649,54.4868,54.5499,10450.0
2021-04-30 11:10:00,60.55,60.62,60.52,60.53,10540.0,54.5409,54.6039,54.5139,54.5229,10540.0
2021-04-30 11:20:00,60.53,60.63,60.42,60.43,13145.0,54.5229,54.6129,54.4238,54.4328,13145.0
2021-04-30 11:30:00,60.42,60.42,60.35,60.36,21576.0,54.4238,54.4238,54.3607,54.3697,21576.0
2021-04-30 11:40:00,60.36,60.42,60.34,60.42,10566.0,54.3697,54.4238,54.3517,54.4238,10566.0
2021-04-30 11:50:00,60.41,60.41,60.23,60.23,23186.0,54.4148,54.4148,54.2526,54.2526,23186.0
2021-04-30 12:00:00,60.24,60.29,60.21,60.27,9787.0,54.2617,54.3067,54.2346,54.2887,9787.0
2021-04-30 12:10:00,60.28,60.32,60.25,60.3,9763.0,54.2977,54.3337,54.2707,54.3157,9763.0
2021-04-30 12:20:00,60.31,60.36,60.26,60.27,10500.0,54.3247,54.3697,54.2797,54.2887,10500.0
2021-04-30 12:30:00,60.27,60.32,60.24,60.28,13923.0,54.2887,54.3337,54.2617,54.2977,13923.0
2021-04-30 12:40:00,60.27,60.36,60.27,60.33,23698.0,54.2887,54.3697,54.2887,54.3427,23698.0
2021-04-30 12:50:00,60.33,60.37,60.29,60.36,13313.0,54.3427,54.3788,54.3067,54.3697,13313.0
2021-04-30 13:00:00,60.35,60.35,60.25,60.27,12432.0,54.3607,54.3607,54.2707,54.2887,12432.0
2021-04-30 13:10:00,60.26,60.27,60.19,60.25,11889.0,54.2797,54.2887,54.2166,54.2707,11889.0
2021-04-30 13:20:00,60.25,60.29,60.22,60.29,13950.0,54.2707,54.3067,54.2436,54.3067,13950.0
2021-04-30 13:30:00,60.29,60.37,60.26,60.36,15554.0,54.3067,54.3788,54.2797,54.3697,15554.0
2021-04-30 13:40:00,60.36,60.45,60.31,60.35,12823.0,54.3697,54.4508,54.3247,54.3607,12823.0
2021-04-30 13:50:00,60.36,60.36,60.2,60.26,13728.0,54.3697,54.3697,54.2256,54.2797,13728.0
2021-04-30 14:00:00,60.28,60.28,60.15,60.23,15271.0,54.2977,54.2977,54.1806,54.2526,15271.0
2021-04-30 14:10:00,60.23,60.41,60.23,60.39,11203.0,54.2526,54.4148,54.2526,54.3968,11203.0
2021-04-30 14:20:00,60.39,60.39,60.26,60.3,30797.0,54.3968,54.3968,54.2797,54.3157,30797.0
2021-04-30 14:30:00,60.28,60.3,60.25,60.25,15911.0,54.2977,54.3157,54.2707,54.2707,15911.0
2021-04-30 14:40:00,60.24,60.26,60.18,60.18,20255.0,54.2617,54.2797,54.2076,54.2076,20255.0
2021-04-30 14:50:00,60.18,60.24,60.16,60.17,17422.0,54.2076,54.2617,54.1896,54.1986,17422.0
2021-04-30 15:00:00,60.16,60.2,60.12,60.19,28080.0,54.1896,54.2256,54.1536,54.2166,28080.0
2021-04-30 15:10:00,60.18,60.23,60.18,60.22,24627.0,54.2076,54.2526,54.2076,54.2436,24627.0
2021-04-30 15:20:00,60.23,60.41,60.22,60.41,44007.0,54.2526,54.4148,54.2436,54.4148,44007.0
2021-04-30 15:30:00,60.41,60.42,60.31,60.32,47484.0,54.4148,54.4238,54.3247,54.3337,47484.0
2021-04-30 15:40:00,60.33,60.42,60.19,60.41,78707.0,54.3427,54.4238,54.2166,54.4148,78707.0
2021-04-30 15:50:00,60.41,60.46,60.28,60.33,206860.0,54.4148,54.4598,54.2977,54.3427,206860.0
2021-05-03 09:30:00,60.9,61.18,60.76,61.18,109729.0,54.8562,55.1084,54.73,55.1084,109729.0
2021-05-03 09:40:00,61.22,61.25,61.04,61.06,68188.0,55.1444,55.1714,54.9823,55.0003,68188.0
2021-05-03 09:50:00,61.08,61.15,60.93,61.14,34524.0,55.0183,55.0813,54.8832,55.0723,34524.0
2021-05-03 10:00:00,61.09,61.09,60.68,60.81,61817.0,55.0273,55.0273,54.658,54.7751,61817.0
2021-05-03 10:10:00,60.81,60.82,60.55,60.59,39369.0,54.7751,54.7841,54.5409,54.5769,39369.0
2021-05-03 10:20:00,60.59,60.76,60.57,60.59,27191.0,54.5769,54.73,54.5589,54.5769,27191.0
2021-05-03 10:30:00,60.58,60.8,60.58,60.8,20104.0,54.5679,54.7661,54.5679,54.7661,20104.0
2021-05-03 10:40:00,60.82,60.9,60.8,60.85,15215.0,54.7841,54.8562,54.7661,54.8111,15215.0
2021-05-03 10:50:00,60.87,61.05,60.84,61.02,17748.0,54.8291,54.9913,54.8021,54.9642,17748.0
2021-05-03 11:00:00,61.02,61.18,60.93,61.17,45853.0,54.9642,55.1084,54.8832,55.0994,45853.0
2021-05-03 11:10:00,61.18,61.38,61.16,61.38,29912.0,55.1084,55.2885,55.0903,55.2885,29912.0
2021-05-03 11:20:00,61.38,61.56,61.35,61.55,27992.0,55.2885,55.4507,55.2615,55.4416,27992.0
2021-05-03 11:30:00,61.57,61.62,61.48,61.6,13989.0,55.4597,55.5047,55.3786,55.4867,13989.0
2021-05-03 11:40:00,61.59,61.7,61.59,61.66,14014.0,55.4777,55.5768,55.4777,55.5407,14014.0
2021-05-03 11:50:00,61.65,61.67,61.58,61.58,13848.0,55.5317,55.5497,55.4687,55.4687,13848.0
2021-05-03 12:00:00,61.59,61.65,61.54,61.65,16540.0,55.4777,55.5317,55.4326,55.5317,16540.0
2021-05-03 12:10:00,61.65,61.69,61.62,61.66,14382.0,55.5317,55.5678,55.5047,55.5407,14382.0
2021-05-03 12:20:00,61.66,61.68,61.57,61.58,14412.0,55.5407,55.5587,55.4597,55.4687,14412.0
2021-05-03 12:30:00,61.58,61.6,61.54,61.57,10343.0,55.4687,55.4867,55.4326,55.4597,10343.0
2021-05-03 12:40:00,61.58,61.63,61.57,61.6,14479.0,55.4687,55.5137,55.4597,55.4867,14479.0
2021-05-03 12:50:00,61.6,61.67,61.55,61.64,17586.0,55.4867,55.5497,55.4416,55.5227,17586.0
2021-05-03 13:00:00,61.62,61.63,61.56,61.57,14551.0,55.5047,55.5137,55.4507,55.4597,14551.0
2021-05-03 13:10:00,61.56,61.68,61.55,61.67,18439.0,55.4507,55.5587,55.4416,55.5497,18439.0
2021-05-03 13:20:00,61.68,61.72,61.62,61.69,23523.0,55.5587,55.5948,55.5047,55.5678,23523.0
2021-05-03 13:30:00,61.69,61.76,61.65,61.72,38792.0,55.5678,55.6308,55.5317,55.5948,38792.0
2021-05-03 13:40:00,61.72,61.74,61.66,61.68,12484.0,55.5948,55.6128,55.5407,55.5587,12484.0
2021-05-03 13:50:00,61.67,61.72,61.65,61.65,9954.0,55.5497,55.5948,55.5317,55.5317,9954.0
2021-05-03 14:00:00,61.65,61.67,61.56,61.56,24748.0,55.5317,55.5497,55.4507,55.4507,24748.0
2021-05-03 14:10:00,61.56,61.56,61.45,61.48,22782.0,55.4507,55.4507,55.3516,55.3786,22782.0
2021-05-03 14:20:00,61.48,61.53,61.44,61.45,31797.0,55.3786,55.4236,55.3426,55.3516,31797.0
2021-05-03 14:30:00,61.46,61.57,61.45,61.55,27675.0,55.3606,55.4597,55.3516,55.4416,27675.0
2021-05-03 14:40:00,61.57,61.64,61.57,61.61,58435.0,55.4597,55.5227,55.4597,55.4957,58435.0
2021-05-03 14:50:00,61.61,61.86,61.61,61.74,40490.0,55.4957,55.7209,55.4957,55.6128,40490.0
2021-05-03 15:00:00,61.75,61.75,61.62,61.66,18541.0,55.6218,55.6218,55.5047,55.5407,18541.0
2021-05-03 15:10:00,61.66,61.67,61.59,61.64,17966.0,55.5407,55.5497,55.4777,55.5227,17966.0
2021-05-03 15:20:00,61.63,61.74,61.62,61.74,21575.0,55.5137,55.6128,55.5047,55.6128,21575.0
2021-05-03 15:30:00,61.74,61.75,61.58,61.58,38170.0,55.6128,55.6218,55.4687,55.4687,38170.0
2021-05-03 15:40:00,61.58,61.61,61.48,61.54,58890.0,55.4687,55.4957,55.3786,55.4326,58890.0
2021-05-03 15:50:00,61.53,61.58,61.46,61.56,122624.0,55.4236,55.4687,55.3606,55.4507,122624.0
2021-05-04 09:30:00,61.6,61.89,61.32,61.85,79166.0,55.4867,55.7479,55.2345,55.7119,79166.0
2021-05-04 09:40:00,61.86,61.9,61.48,61.48,42773.0,55.7209,55.7569,55.3786,55.3786,42773.0
2021-05-04 09:50:00,61.48,61.66,61.27,61.63,47922.0,55.3786,55.5407,55.1894,55.5137,47922.0
2021-05-04 10:00:00,61.66,61.75,61.49,61.73,19871.0,55.5407,55.6218,55.3876,55.6038,19871.0
2021-05-04 10:10:00,61.71,61.79,61.63,61.73,31699.0,55.5858,55.6578,55.5137,55.6038,31699.0
2021-05-04 10:20:00,61.72,61.83,61.65,61.65,34903.0,55.5948,55.6939,55.5317,55.5317,34903.0
2021-05-04 10:30:00,61.65,61.7,61.47,61.58,30682.0,55.5317,55.5768,55.3696,55.4687,30682.0
2021-05-04 10:40:00,61.6,61.6,61.39,61.52,24528.0,55.4867,55.4867,55.2975,55.4146,24528.0
2021-05-04 10:50:00,61.51,61.56,61.33,61.45,46159.0,55.4056,55.4507,55.2435,55.3516,46159.0
2021-05-04 11:00:00,61.44,61.5,61.34,61.49,14375.0,55.3426,55.3966,55.2525,55.3876,14375.0
2021-05-04 11:10:00,61.48,61.54,61.39,61.42,16804.0,55.3786,55.4326,55.2975,55.3245,16804.0
2021-05-04 11:20:00,61.4,61.41,61.27,61.37,19309.0,55.3065,55.3155,55.1894,55.2795,19309.0
2021-05-04 11:30:00,61.37,61.67,61.35,61.65,13159.0,55.2795,55.5497,55.2615,55.5317,13159.0
2021-05-04 11:40:00,61.63,61.7,61.53,61.7,26056.0,55.5137,55.5768,55.4236,55.5768,26056.0
2021-05-04 11:50:00,61.67,61.69,61.49,61.51,19599.0,55.5497,55.5678,55.3876,55.4056,19599.0
2021-05-04 12:00:00,61.49,61.64,61.49,61.61,14333.0,55.3876,55.5227,55.3876,55.4957,14333.0
2021-05-04 12:10:00,61.62,61.87,61.57,61.87,37321.0,55.5047,55.7299,55.4597,55.7299,37321.0
2021-05-04 12:20:00,61.87,61.87,61.74,61.78,6576.0,55.7299,55.7299,55.6128,55.6488,6576.0
2021-05-04 12:30:00,61.77,61.86,61.74,61.75,13702.0,55.6398,55.7209,55.6128,55.6218,13702.0
2021-05-04 12:40:00,61.75,61.78,61.7,61.72,11167.0,55.6218,55.6488,55.5768,55.5948,11167.0
2021-05-04 12:50:00,61.73,61.74,61.67,61.7,10432.0,55.6038,55.6128,55.5497,55.5768,10432.0
2021-05-04 13:00:00,61.7,61.8,61.69,61.72,31035.0,55.5768,55.6668,55.5678,55.5948,31035.0
2021-05-04 13:10:00,61.71,61.74,61.64,61.67,15592.0,55.5858,55.6128,55.5227,55.5497,15592.0
2021-05-04 13:20:00,61.68,61.72,61.65,61.68,19884.0,55.5587,55.5948,55.5317,55.5587,19884.0
2021-05-04 13:30:00,61.68,61.69,61.59,61.63,11041.0,55.5587,55.5678,55.4777,55.5137,11041.0
2021-05-04 13:40:00,61.62,61.64,61.52,61.54,19275.0,55.5047,55.5227,55.4146,55.4326,19275.0
2021-05-04 13:50:00,61.53,61.58,61.42,61.57,68211.0,55.4236,55.4687,55.3245,55.4597,68211.0
2021-05-04 14:00:00,61.54,61.66,61.52,61.6,11302.0,55.4326,55.5407,55.4146,55.4867,11302.0
2021-05-04 14:10:00,61.59,61.61,61.51,61.51,14065.0,55.4777,55.4957,55.4056,55.4056,14065.0
2021-05-04 14:20:00,61.52,61.57,61.46,61.57,17563.0,55.4146,55.4597,55.3606,55.4597,17563.0
2021-05-04 14:30:00,61.56,61.59,61.51,61.56,16049.0,55.4507,55.4777,55.4056,55.4507,16049.0
2021-05-04 14:40:00,61.57,61.62,61.54,61.57,14447.0,55.4597,55.5047,55.4326,55.4597,14447.0
2021-05-04 14:50:00,61.57,61.62,61.49,61.51,26826.0,55.4597,55.5047,55.3876,55.4056,26826.0
2021-05-04 15:00:00,61.5,61.53,61.39,61.43,17611.0,55.3966,55.4236,55.2975,55.3336,17611.0
2021-05-04 15:10:00,61.44,61.55,61.44,61.51,17340.0,55.3426,55.4416,55.3426,55.4056,17340.0
2021-05-04 15:20:00,61.51,61.62,61.51,61.55,26721.0,55.4056,55.5047,55.4056,55.4416,26721.0
2021-05-04 15:30:00,61.55,61.94,61.54,61.87,51685.0,55.4416,55.7929,55.4326,55.7299,51685.0
2021-05-04 15:40:00,61.87,61.87,61.76,61.82,45866.0,55.7299,55.7299,55.6308,55.6849,45866.0
2021-05-04 15:50:00,61.84,62.04,61.82,62.03,158618.0,55.7029,55.883,55.6849,55.874,158618.0
2021-05-05 09:30:00,61.4,61.41,59.83,59.96,244111.0,55.3065,55.3155,53.8923,54.0094,244111.0
2021-05-05 09:40:00,59.99,60.07,59.45,59.58,92504.0,54.0365,54.1085,53.5501,53.6672,92504.0
2021-05-05 09:50:00,59.57,60.15,59.47,60.11,113478.0,53.6581,54.1806,53.5681,54.1446,113478.0
2021-05-05 10:00:00,60.12,60.21,59.97,60.18,65252.0,54.1536,54.2346,54.0184,54.2076,65252.0
2021-05-05 10:10:00,60.16,60.21,60.05,60.12,66375.0,54.1896,54.2346,54.0905,54.1536,66375.0
2021-05-05 10:20:00,60.11,60.23,60.0,60.12,41288.0,54.1446,54.2526,54.0455,54.1536,41288.0
2021-05-05 10:30:00,60.11,60.14,59.85,59.88,45860.0,54.1446,54.1716,53.9104,53.9374,45860.0
2021-05-05 10:40:00,59.88,60.03,59.77,59.97,46789.0,53.9374,54.0725,53.8383,54.0184,46789.0
2021-05-05 10:50:00,59.96,59.96,59.87,59.94,25647.0,54.0094,54.0094,53.9284,53.9914,25647.0
2021-05-05 11:00:00,59.94,59.98,59.73,59.87,36289.0,53.9914,54.0275,53.8023,53.9284,36289.0
2021-05-05 11:10:00,59.86,60.11,59.85,59.97,29336.0,53.9194,54.1446,53.9104,54.0184,29336.0
2021-05-05 11:20:00,59.98,60.03,59.96,60.01,41024.0,54.0275,54.0725,54.0094,54.0545,41024.0
2021-05-05 11:30:00,59.97,60.23,59.95,60.21,40029.0,54.0184,54.2526,54.0004,54.2346,40029.0
2021-05-05 11:40:00,60.21,60.3,60.12,60.28,44395.0,54.2346,54.3157,54.1536,54.2977,44395.0
2021-05-05 11:50:00,60.27,60.28,60.08,60.12,27221.0,54.2887,54.2977,54.1175,54.1536,27221.0
2021-05-05 12:00:00,60.13,60.14,60.02,60.06,23087.0,54.1626,54.1716,54.0635,54.0995,23087.0
2021-05-05 12:10:00,60.06,60.11,60.02,60.02,45076.0,54.0995,54.1446,54.0635,54.0635,45076.0
2021-05-05 12:20:00,60.02,60.26,60.02,60.16,45722.0,54.0635,54.2797,54.0635,54.1896,45722.0
2021-05-05 12:30:00,60.16,60.25,60.13,60.15,16158.0,54.1896,54.2707,54.1626,54.1806,16158.0
2021-05-05 12:40:00,60.16,60.2,60.13,60.15,24669.0,54.1896,54.2256,54.1626,54.1806,24669.0
2021-05-05 12:50:00,60.14,60.18,60.07,60.18,45164.0,54.1716,54.2076,54.1085,54.2076,45164.0
2021-05-05 13:00:00,60.19,60.25,60.13,60.16,18566.0,54.2166,54.2707,54.1626,54.1896,18566.0
2021-05-05 13:10:00,60.16,60.35,60.15,60.33,27032.0,54.1896,54.3607,54.1806,54.3427,27032.0
2021-05-05 13:20:00,60.35,60.36,60.3,60.3,18573.0,54.3607,54.3697,54.3157,54.3157,18573.0
2021-05-05 13:30:00,60.32,60.38,60.3,60.3,20786.0,54.3337,54.3878,54.3157,54.3157,20786.0
2021-05-05 13:40:00,60.31,60.47,60.31,60.38,22968.0,54.3247,54.4688,54.3247,54.3878,22968.0
2021-05-05 13:50:00,60.38,60.54,60.36,60.54,22243.0,54.3878,54.5319,54.3697,54.5319,22243.0
2021-05-05 14:00:00,60.55,60.63,60.47,60.51,59151.0,54.5409,54.6129,54.4688,54.5049,59151.0
2021-05-05 14:10:00,60.51,60.61,60.47,60.57,29596.0,54.5049,54.5949,54.4688,54.5589,29596.0
2021-05-05 14:20:00,60.57,60.71,60.56,60.68,37788.0,54.5589,54.685,54.5499,54.658,37788.0
2021-05-05 14:30:00,60.68,60.82,60.68,60.75,40445.0,54.658,54.7841,54.658,54.721,40445.0
2021-05-05 14:40:00,60.76,60.76,60.58,60.58,35024.0,54.73,54.73,54.5679,54.5679,35024.0
2021-05-05 14:50:00,60.57,60.67,60.5,60.62,45813.0,54.5589,54.649,54.4958,54.6039,45813.0
2021-05-05 15:00:00,60.62,60.62,60.47,60.6,37490.0,54.6039,54.6039,54.4688,54.5859,37490.0
2021-05-05 15:10:00,60.59,60.68,60.55,60.55,35600.0,54.5769,54.658,54.5409,54.5409,35600.0
2021-05-05 15:20:00,60.56,60.66,60.43,60.66,50801.0,54.5499,54.64,54.4328,54.64,50801.0
2021-05-05 15:30:00,60.64,60.79,60.6,60.71,80962.0,54.622,54.7571,54.5859,54.685,80962.0
2021-05-05 15:40:00,60.71,60.84,60.67,60.67,106748.0,54.685,54.8021,54.649,54.649,106748.0
2021-05-05 15:50:00,60.68,60.77,60.5,60.7,223953.0,54.658,54.7391,54.4958,54.676,223953.0
2021-05-06 09:30:00,55.69,56.5,55.12,55.59,446654.0,50.1632,50.8928,49.6498,50.0731,446654.0
2021-05-06 09:40:00,55.62,55.88,55.39,55.61,190816.0,50.1002,50.3343,49.893,50.0911,190816.0
2021-05-06 09:50:00,55.61,55.84,55.25,55.32,218259.0,50.0911,50.2983,49.7669,49.8299,218259.0
2021-05-06 10:00:00,55.36,55.67,54.89,55.07,234326.0,49.866,50.1452,49.4426,49.6047,234326.0
2021-05-06 10:10:00,55.08,55.17,54.7,54.82,160023.0,49.6137,49.6948,49.2715,49.3795,160023.0
2021-05-06 10:20:00,54.84,54.97,54.65,54.66,94157.0,49.3976,49.5147,49.2264,49.2354,94157.0
2021-05-06 10:30:00,54.66,55.12,54.47,54.91,181608.0,49.2354,49.6498,49.0643,49.4606,181608.0
2021-05-06 10:40:00,54.9,54.91,54.6,54.84,165274.0,49.4516,49.4606,49.1814,49.3976,165274.0
2021-05-06 10:50:00,54.83,55.03,54.74,54.8,166556.0,49.3886,49.5687,49.3075,49.3615,166556.0
2021-05-06 11:00:00,54.78,54.83,54.38,54.48,107689.0,49.3435,49.3886,48.9832,49.0733,107689.0
2021-05-06 11:10:00,54.47,54.68,54.43,54.66,92331.0,49.0643,49.2534,49.0282,49.2354,92331.0
2021-05-06 11:20:00,54.69,54.72,54.42,54.6,81730.0,49.2624,49.2895,49.0192,49.1814,81730.0
2021-05-06 11:30:00,54.62,54.65,54.4,54.54,78918.0,49.1994,49.2264,49.0012,49.1273,78918.0
2021-05-06 11:40:00,54.54,54.63,54.43,54.44,143005.0,49.1273,49.2084,49.0282,49.0373,143005.0
2021-05-06 11:50:00,54.45,54.46,54.13,54.22,77212.0,49.0463,49.0553,48.758,48.8391,77212.0
2021-05-06 12:00:00,54.21,54.31,54.13,54.28,62162.0,48.8301,48.9202,48.758,48.8931,62162.0
2021-05-06 12:10:00,54.29,54.4,54.26,54.36,54093.0,48.9021,49.0012,48.8751,48.9652,54093.0
2021-05-06 12:20:00,54.36,54.55,54.28,54.55,74980.0,48.9652,49.1363,48.8931,49.1363,74980.0
2021-05-06 12:30:00,54.55,54.88,54.45,54.85,185418.0,49.1363,49.4336,49.0463,49.4066,185418.0
2021-05-06 12:40:00,54.85,55.16,54.84,55.07,129036.0,49.4066,49.6858,49.3976,49.6047,129036.0
2021-05-06 12:50:00,55.06,55.07,54.85,54.97,92979.0,49.5957,49.6047,49.4066,49.5147,92979.0
2021-05-06 13:00:00,54.95,55.07,54.83,55.03,73982.0,49.4966,49.6047,49.3886,49.5687,73982.0
2021-05-06 13:10:00,55.02,55.14,54.95,55.03,52756.0,49.5597,49.6678,49.4966,49.5687,52756.0
2021-05-06 13:20:00,55.04,55.3,55.02,55.18,63499.0,49.5777,49.8119,49.5597,49.7038,63499.0
2021-05-06 13:30:00,55.18,55.29,55.11,55.19,47195.0,49.7038,49.8029,49.6408,49.7128,47195.0
2021-05-06 13:40:00,55.21,55.56,55.21,55.54,62602.0,49.7308,50.0461,49.7308,50.0281,62602.0
2021-05-06 13:50:00,55.57,55.94,55.5,55.94,63506.0,50.0551,50.3884,49.9921,50.3884,63506.0
2021-05-06 14:00:00,55.93,56.3,55.88,55.98,174669.0,50.3794,50.7127,50.3343,50.4244,174669.0
2021-05-06 14:10:00,55.98,56.21,55.87,56.13,85063.0,50.4244,50.6316,50.3253,50.5595,85063.0
2021-05-06 14:20:00,56.13,56.43,56.06,56.3,99033.0,50.5595,50.8298,50.4965,50.7127,99033.0
2021-05-06 14:30:00,56.3,56.41,56.24,56.36,79671.0,50.7127,50.8118,50.6586,50.7667,79671.0
2021-05-06 14:40:00,56.35,56.4,56.28,56.32,81926.0,50.7577,50.8027,50.6947,50.7307,81926.0
2021-05-06 14:50:00,56.34,56.48,56.29,56.36,84710.0,50.7487,50.8748,50.7037,50.7667,84710.0
2021-05-06 15:00:00,56.36,56.38,56.05,56.23,99784.0,50.7667,50.7847,50.4875,50.6496,99784.0
2021-05-06 15:10:00,56.22,56.25,55.94,55.94,219686.0,50.6406,50.6676,50.3884,50.3884,219686.0
2021-05-06 15:20:00,55.95,56.08,55.93,56.01,147377.0,50.3974,50.5145,50.3794,50.4514,147377.0
2021-05-06 15:30:00,56.01,56.37,56.0,56.36,157470.0,50.4514,50.7757,50.4424,50.7667,157470.0
2021-05-06 15:40:00,56.36,56.39,56.21,56.36,250878.0,50.7667,50.7937,50.6316,50.7667,250878.0
2021-05-06 15:50:00,56.35,56.65,56.3,56.53,774481.0,50.7577,51.0279,50.7127,50.9198,774481.0
2021-05-07 09:30:00,56.55,58.04,56.55,58.03,324510.0,50.9379,52.28,50.9379,52.271,324510.0
2021-05-07 09:40:00,58.0,58.01,57.34,57.34,163841.0,52.244,52.253,51.6495,51.6495,163841.0
2021-05-07 09:50:00,57.37,57.66,57.31,57.65,132185.0,51.6765,51.9377,51.6224,51.9287,132185.0
2021-05-07 10:00:00,57.65,58.0,57.64,57.94,141525.0,51.9287,52.244,51.9197,52.1899,141525.0
2021-05-07 10:10:00,57.94,58.16,57.8,58.11,86178.0,52.1899,52.3881,52.0638,52.343,86178.0
2021-05-07 10:20:00,58.11,58.34,58.07,58.08,58745.0,52.343,52.5502,52.307,52.316,58745.0
2021-05-07 10:30:00,58.07,58.25,58.01,58.21,27757.0,52.307,52.4691,52.253,52.4331,27757.0
2021-05-07 10:40:00,58.21,58.24,57.96,58.01,49628.0,52.4331,52.4601,52.2079,52.253,49628.0
2021-05-07 10:50:00,58.01,58.31,57.95,58.25,106195.0,52.253,52.5232,52.1989,52.4691,106195.0
2021-05-07 11:00:00,58.27,58.5,58.24,58.47,47399.0,52.4872,52.6943,52.4601,52.6673,47399.0
2021-05-07 11:10:00,58.47,58.51,58.27,58.33,27988.0,52.6673,52.7033,52.4872,52.5412,27988.0
2021-05-07 11:20:00,58.34,58.6,58.3,58.41,39449.0,52.5502,52.7844,52.5142,52.6133,39449.0
2021-05-07 11:30:00,58.46,58.65,58.44,58.52,62548.0,52.6583,52.8294,52.6403,52.7123,62548.0
2021-05-07 11:40:00,58.52,58.73,58.29,58.29,75361.0,52.7123,52.9015,52.5052,52.5052,75361.0
2021-05-07 11:50:00,58.28,58.31,58.06,58.08,27662.0,52.4962,52.5232,52.298,52.316,27662.0
2021-05-07 12:00:00,58.07,58.07,57.81,57.9,37025.0,52.307,52.307,52.0728,52.1539,37025.0
2021-05-07 12:10:00,57.9,57.91,57.76,57.79,27504.0,52.1539,52.1629,52.0278,52.0548,27504.0
2021-05-07 12:20:00,57.79,57.81,57.73,57.75,27271.0,52.0548,52.0728,52.0008,52.0188,27271.0
2021-05-07 12:30:00,57.79,57.86,57.75,57.86,23376.0,52.0548,52.1178,52.0188,52.1178,23376.0
2021-05-07 12:40:00,57.88,57.92,57.78,57.83,31074.0,52.1359,52.1719,52.0458,52.0908,31074.0
2021-05-07 12:50:00,57.85,58.03,57.8,57.96,17338.0,52.1088,52.271,52.0638,52.2079,17338.0
2021-05-07 13:00:00,57.98,58.09,57.94,58.05,15556.0,52.2259,52.325,52.1899,52.289,15556.0
2021-05-07 13:10:00,58.05,58.15,58.04,58.08,22101.0,52.289,52.3791,52.28,52.316,22101.0
2021-05-07 13:20:00,58.07,58.16,58.0,58.03,23672.0,52.307,52.3881,52.244,52.271,23672.0
2021-05-07 13:30:00,58.03,58.13,58.01,58.09,24062.0,52.271,52.3611,52.253,52.325,24062.0
2021-05-07 13:40:00,58.09,58.14,58.05,58.13,20480.0,52.325,52.3701,52.289,52.3611,20480.0
2021-05-07 13:50:00,58.13,58.29,58.13,58.18,18198.0,52.3611,52.5052,52.3611,52.4061,18198.0
2021-05-07 14:00:00,58.18,58.43,58.17,58.42,37469.0,52.4061,52.6313,52.3971,52.6223,37469.0
2021-05-07 14:10:00,58.42,58.62,58.38,58.6,52899.0,52.6223,52.8024,52.5862,52.7844,52899.0
2021-05-07 14:20:00,58.61,58.7,58.53,58.61,46312.0,52.7934,52.8745,52.7214,52.7934,46312.0
2021-05-07 14:30:00,58.61,58.71,58.54,58.63,34783.0,52.7934,52.8835,52.7304,52.8114,34783.0
2021-05-07 14:40:00,58.63,58.64,58.54,58.58,25980.0,52.8114,52.8204,52.7304,52.7664,25980.0
2021-05-07 14:50:00,58.58,58.64,58.53,58.62,14956.0,52.7664,52.8204,52.7214,52.8024,14956.0
2021-05-07 15:00:00,58.62,58.65,58.57,58.6,23589.0,52.8024,52.8294,52.7574,52.7844,23589.0
2021-05-07 15:10:00,58.6,58.6,58.54,58.55,23520.0,52.7844,52.7844,52.7304,52.7394,23520.0
2021-05-07 15:20:00,58.55,58.55,58.27,58.44,36630.0,52.7394,52.7394,52.4872,52.6403,36630.0
2021-05-07 15:30:00,58.46,58.47,58.25,58.28,53427.0,52.6583,52.6673,52.4691,52.4962,53427.0
2021-05-07 15:40:00,58.28,58.3,58.2,58.25,78768.0,52.4962,52.5142,52.4241,52.4691,78768.0
2021-05-07 15:50:00,58.25,58.3,58.15,58.15,163990.0,52.4691,52.5142,52.3791,52.3791,163990.0
2021-05-10 09:30:00,56.86,58.35,56.86,58.29,159302.0,51.2171,52.5592,51.2171,52.5052,159302.0
2021-05-10 09:40:00,58.31,58.56,57.92,58.51,54705.0,52.5232,52.7484,52.1719,52.7033,54705.0
2021-05-10 09:50:00,58.48,58.93,58.45,58.77,71957.0,52.6763,53.0817,52.6493,52.9375,71957.0
2021-05-10 10:00:00,58.77,58.93,58.69,58.73,45870.0,52.9375,53.0817,52.8655,52.9015,45870.0
2021-05-10 10:10:00,58.74,59.01,58.58,58.72,63937.0,52.9105,53.1537,52.7664,52.8925,63937.0
2021-05-10 10:20:00,58.71,58.92,58.65,58.92,36493.0,52.8835,53.0727,52.8294,53.0727,36493.0
2021-05-10 10:30:00,58.9,59.28,58.9,59.14,64547.0,53.0546,53.3969,53.0546,53.2708,64547.0
2021-05-10 10:40:00,59.15,59.29,59.11,59.27,37584.0,53.2798,53.4059,53.2438,53.3879,37584.0
2021-05-10 10:50:00,59.28,59.35,59.12,59.34,66923.0,53.3969,53.46,53.2528,53.451,66923.0
2021-05-10 11:00:00,59.36,59.41,59.21,59.32,39759.0,53.469,53.514,53.3339,53.433,39759.0
2021-05-10 11:10:00,59.3,59.52,59.29,59.4,40564.0,53.4149,53.6131,53.4059,53.505,40564.0
2021-05-10 11:20:00,59.4,59.42,59.18,59.28,39823.0,53.505,53.523,53.3068,53.3969,39823.0
2021-05-10 11:30:00,59.26,59.35,59.18,59.23,42133.0,53.3789,53.46,53.3068,53.3519,42133.0
2021-05-10 11:40:00,59.22,59.24,59.04,59.06,45944.0,53.3429,53.3609,53.1807,53.1988,45944.0
2021-05-10 11:50:00,59.07,59.08,58.96,58.96,37894.0,53.2078,53.2168,53.1087,53.1087,37894.0
2021-05-10 12:00:00,58.98,59.15,58.98,59.03,20910.0,53.1267,53.2798,53.1267,53.1717,20910.0
2021-05-10 12:10:00,59.02,59.09,58.95,58.96,29144.0,53.1627,53.2258,53.0997,53.1087,29144.0
2021-05-10 12:20:00,58.96,59.14,58.95,59.0,26391.0,53.1087,53.2708,53.0997,53.1447,26391.0
2021-05-10 12:30:00,59.05,59.19,59.04,59.15,35345.0,53.1898,53.3159,53.1807,53.2798,35345.0
2021-05-10 12:40:00,59.15,59.18,59.06,59.11,19507.0,53.2798,53.3068,53.1988,53.2438,19507.0
2021-05-10 12:50:00,59.1,59.23,59.1,59.19,21545.0,53.2348,53.3519,53.2348,53.3159,21545.0
2021-05-10 13:00:00,59.19,59.37,59.19,59.29,38174.0,53.3159,53.478,53.3159,53.4059,38174.0
2021-05-10 13:10:00,59.27,59.35,59.21,59.23,24084.0,53.3879,53.46,53.3339,53.3519,24084.0
2021-05-10 13:20:00,59.22,59.23,59.01,59.03,22277.0,53.3429,53.3519,53.1537,53.1717,22277.0
2021-05-10 13:30:00,59.02,59.14,59.0,59.12,34013.0,53.1627,53.2708,53.1447,53.2528,34013.0
2021-05-10 13:40:00,59.11,59.29,59.07,59.22,37258.0,53.2438,53.4059,53.2078,53.3429,37258.0
2021-05-10 13:50:00,59.22,59.26,59.14,59.16,49464.0,53.3429,53.3789,53.2708,53.2888,49464.0
2021-05-10 14:00:00,59.16,59.21,59.13,59.19,49575.0,53.2888,53.3339,53.2618,53.3159,49575.0
2021-05-10 14:10:00,59.19,59.19,58.85,58.86,37795.0,53.3159,53.3159,53.0096,53.0186,37795.0
2021-05-10 14:20:00,58.85,58.86,58.74,58.79,31302.0,53.0096,53.0186,52.9105,52.9556,31302.0
2021-05-10 14:30:00,58.79,58.81,58.61,58.7,47472.0,52.9556,52.9736,52.7934,52.8745,47472.0
2021-05-10 14:40:00,58.69,58.72,58.57,58.62,30640.0,52.8655,52.8925,52.7574,52.8024,30640.0
2021-05-10 14:50:00,58.61,58.63,58.51,58.6,39026.0,52.7934,52.8114,52.7033,52.7844,39026.0
2021-05-10 15:00:00,58.58,58.63,58.48,58.51,79355.0,52.7664,52.8114,52.6763,52.7033,79355.0
2021-05-10 15:10:00,58.51,58.55,58.4,58.43,53528.0,52.7033,52.7394,52.6043,52.6313,53528.0
2021-05-10 15:20:00,58.42,58.47,58.3,58.4,51261.0,52.6223,52.6673,52.5142,52.6043,51261.0
2021-05-10 15:30:00,58.4,58.55,58.33,58.49,64462.0,52.6043,52.7394,52.5412,52.6853,64462.0
2021-05-10 15:40:00,58.49,58.51,58.22,58.25,90250.0,52.6853,52.7033,52.4421,52.4691,90250.0
2021-05-10 15:50:00,58.25,58.37,58.2,58.33,278011.0,52.4691,52.5772,52.4241,52.5412,278011.0
2021-05-11 09:30:00,58.0,58.19,57.54,57.68,111621.0,52.244,52.4151,51.8296,51.9557,111621.0
2021-05-11 09:40:00,57.68,57.71,57.33,57.37,39049.0,51.9557,51.9827,51.6404,51.6765,39049.0
2021-05-11 09:50:00,57.39,57.44,57.14,57.43,43795.0,51.6945,51.7395,51.4693,51.7305,43795.0
2021-05-11 10:00:00,57.42,57.67,57.42,57.55,36804.0,51.7215,51.9467,51.7215,51.8386,36804.0
2021-05-11 10:10:00,57.53,57.57,57.44,57.49,19507.0,51.8206,51.8566,51.7395,51.7846,19507.0
2021-05-11 10:20:00,57.48,57.7,57.39,57.41,43863.0,51.7756,51.9737,51.6945,51.7125,43863.0
2021-05-11 10:30:00,57.4,57.43,56.96,57.01,27587.0,51.7035,51.7305,51.3072,51.3522,27587.0
2021-05-11 10:40:00,56.99,57.1,56.77,56.86,25963.0,51.3342,51.4333,51.136,51.2171,25963.0
2021-05-11 10:50:00,56.84,56.94,56.79,56.87,22783.0,51.1991,51.2892,51.154,51.2261,22783.0
2021-05-11 11:00:00,56.89,56.89,56.64,56.7,26836.0,51.2441,51.2441,51.0189,51.073,26836.0
2021-05-11 11:10:00,56.69,56.76,56.46,56.76,26566.0,51.064,51.127,50.8568,51.127,26566.0
2021-05-11 11:20:00,56.77,56.82,56.55,56.71,54281.0,51.136,51.1811,50.9379,51.082,54281.0
2021-05-11 11:30:00,56.72,56.9,56.69,56.81,29036.0,51.091,51.2531,51.064,51.1721,29036.0
2021-05-11 11:40:00,56.8,56.82,56.64,56.81,31931.0,51.163,51.1811,51.0189,51.1721,31931.0
2021-05-11 11:50:00,56.81,56.85,56.7,56.7,35753.0,51.1721,51.2081,51.073,51.073,35753.0
2021-05-11 12:00:00,56.7,56.72,56.49,56.5,40780.0,51.073,51.091,50.8838,50.8928,40780.0
2021-05-11 12:10:00,56.48,56.61,56.43,56.44,25273.0,50.8748,50.9919,50.8298,50.8388,25273.0
2021-05-11 12:20:00,56.44,56.53,56.34,56.39,19609.0,50.8388,50.9198,50.7487,50.7937,19609.0
2021-05-11 12:30:00,56.4,56.49,56.36,56.45,25214.0,50.8027,50.8838,50.7667,50.8478,25214.0
2021-05-11 12:40:00,56.45,56.48,56.17,56.23,23702.0,50.8478,50.8748,50.5956,50.6496,23702.0
2021-05-11 12:50:00,56.22,56.23,56.1,56.14,19952.0,50.6406,50.6496,50.5325,50.5685,19952.0
2021-05-11 13:00:00,56.14,56.27,56.12,56.27,18484.0,50.5685,50.6856,50.5505,50.6856,18484.0
2021-05-11 13:10:00,56.3,56.31,56.17,56.25,20551.0,50.7127,50.7217,50.5956,50.6676,20551.0
2021-05-11 13:20:00,56.26,56.27,56.15,56.23,39397.0,50.6766,50.6856,50.5776,50.6496,39397.0
2021-05-11 13:30:00,56.23,56.32,56.22,56.31,19730.0,50.6496,50.7307,50.6406,50.7217,19730.0
2021-05-11 13:40:00,56.33,56.46,56.32,56.43,22625.0,50.7397,50.8568,50.7307,50.8298,22625.0
2021-05-11 13:50:00,56.41,56.41,56.26,56.27,22425.0,50.8118,50.8118,50.6766,50.6856,22425.0
2021-05-11 14:00:00,56.3,56.44,56.27,56.29,30960.0,50.7127,50.8388,50.6856,50.7037,30960.0
2021-05-11 14:10:00,56.29,56.32,56.17,56.26,19442.0,50.7037,50.7307,50.5956,50.6766,19442.0
2021-05-11 14:20:00,56.28,56.39,56.26,56.32,27415.0,50.6947,50.7937,50.6766,50.7307,27415.0
2021-05-11 14:30:00,56.31,56.33,56.21,56.23,21692.0,50.7217,50.7397,50.6316,50.6496,21692.0
2021-05-11 14:40:00,56.23,56.49,56.18,56.48,49416.0,50.6496,50.8838,50.6046,50.8748,49416.0
2021-05-11 14:50:00,56.48,56.66,56.46,56.62,28436.0,50.8748,51.0369,50.8568,51.0009,28436.0
2021-05-11 15:00:00,56.61,56.65,56.47,56.51,49105.0,50.9919,51.0279,50.8658,50.9018,49105.0
2021-05-11 15:10:00,56.51,56.51,56.32,56.41,24668.0,50.9018,50.9018,50.7307,50.8118,24668.0
2021-05-11 15:20:00,56.43,56.54,56.34,56.37,41175.0,50.8298,50.9288,50.7487,50.7757,41175.0
2021-05-11 15:30:00,56.36,56.39,56.1,56.1,53571.0,50.7667,50.7937,50.5325,50.5325,53571.0
2021-05-11 15:40:00,56.1,56.14,55.95,56.14,117288.0,50.5325,50.5685,50.3974,50.5685,117288.0
2021-05-11 15:50:00,56.13,56.27,56.03,56.15,258848.0,50.5595,50.6856,50.4695,50.5776,258848.0
2021-05-12 09:30:00,56.37,56.65,56.3,56.54,84133.0,50.7757,51.0279,50.7127,50.9288,84133.0
2021-05-12 09:40:00,56.56,56.7,56.33,56.37,79242.0,50.9469,51.073,50.7397,50.7757,79242.0
2021-05-12 09:50:00,56.36,56.73,56.31,56.72,87736.0,50.7667,51.1,50.7217,51.091,87736.0
2021-05-12 10:00:00,56.72,56.81,56.53,56.63,74745.0,51.091,51.1721,50.9198,51.0099,74745.0
2021-05-12 10:10:00,56.67,56.77,56.62,56.75,49598.0,51.0459,51.136,51.0009,51.118,49598.0
2021-05-12 10:20:00,56.73,56.8,56.6,56.62,31966.0,51.1,51.163,50.9829,51.0009,31966.0
2021-05-12 10:30:00,56.62,56.82,56.47,56.69,49740.0,51.0009,51.1811,50.8658,51.064,49740.0
2021-05-12 10:40:00,56.66,56.8,56.58,56.63,64595.0,51.0369,51.163,50.9649,51.0099,64595.0
2021-05-12 10:50:00,56.63,56.72,56.5,56.72,41635.0,51.0099,51.091,50.8928,51.091,41635.0
2021-05-12 11:00:00,56.73,56.81,56.67,56.75,20169.0,51.1,51.1721,51.0459,51.118,20169.0
2021-05-12 11:10:00,56.74,56.74,56.58,56.62,20586.0,51.109,51.109,50.9649,51.0009,20586.0
2021-05-12 11:20:00,56.6,56.71,56.54,56.71,18161.0,50.9829,51.082,50.9288,51.082,18161.0
2021-05-12 11:30:00,56.71,56.79,56.62,56.67,19503.0,51.082,51.154,51.0009,51.0459,19503.0
2021-05-12 11:40:00,56.67,56.77,56.62,56.69,21194.0,51.0459,51.136,51.0009,51.064,21194.0
2021-05-12 11:50:00,56.66,56.69,56.45,56.5,22251.0,51.0369,51.064,50.8478,50.8928,22251.0
2021-05-12 12:00:00,56.5,56.56,56.43,56.43,36958.0,50.8928,50.9469,50.8298,50.8298,36958.0
2021-05-12 12:10:00,56.43,56.47,56.29,56.37,24532.0,50.8298,50.8658,50.7037,50.7757,24532.0
2021-05-12 12:20:00,56.35,56.44,56.34,56.42,21327.0,50.7577,50.8388,50.7487,50.8208,21327.0
2021-05-12 12:30:00,56.4,56.41,56.3,56.32,18138.0,50.8027,50.8118,50.7127,50.7307,18138.0
2021-05-12 12:40:00,56.32,56.36,56.24,56.33,22288.0,50.7307,50.7667,50.6586,50.7397,22288.0
2021-05-12 12:50:00,56.34,56.36,56.22,56.28,17226.0,50.7487,50.7667,50.6406,50.6947,17226.0
2021-05-12 13:00:00,56.29,56.38,56.23,56.29,19558.0,50.7037,50.7847,50.6496,50.7037,19558.0
2021-05-12 13:10:00,56.28,56.4,56.26,56.33,19410.0,50.6947,50.8027,50.6766,50.7397,19410.0
2021-05-12 13:20:00,56.34,56.35,56.27,56.3,17501.0,50.7487,50.7577,50.6856,50.7127,17501.0
2021-05-12 13:30:00,56.31,56.33,56.17,56.28,23660.0,50.7217,50.7397,50.5956,50.6947,23660.0
2021-05-12 13:40:00,56.28,56.28,56.1,56.14,47465.0,50.6947,50.6947,50.5325,50.5685,47465.0
2021-05-12 13:50:00,56.16,56.16,56.05,56.14,26547.0,50.5866,50.5866,50.4875,50.5685,26547.0
2021-05-12 14:00:00,56.13,56.17,56.04,56.04,26984.0,50.5595,50.5956,50.4785,50.4785,26984.0
2021-05-12 14:10:00,56.05,56.09,55.98,56.01,46688.0,50.4875,50.5235,50.4244,50.4514,46688.0
2021-05-12 14:20:00,56.0,56.07,55.81,55.85,68316.0,50.4424,50.5055,50.2713,50.3073,68316.0
2021-05-12 14:30:00,55.85,56.02,55.76,55.87,63838.0,50.3073,50.4605,50.2263,50.3253,63838.0
2021-05-12 14:40:00,55.86,56.08,55.85,56.04,73760.0,50.3163,50.5145,50.3073,50.4785,73760.0
2021-05-12 14:50:00,56.04,56.16,56.0,56.04,36651.0,50.4785,50.5866,50.4424,50.4785,36651.0
2021-05-12 15:00:00,56.03,56.08,55.94,55.95,33202.0,50.4695,50.5145,50.3884,50.3974,33202.0
2021-05-12 15:10:00,55.95,55.96,55.82,55.83,53371.0,50.3974,50.4064,50.2803,50.2893,53371.0
2021-05-12 15:20:00,55.84,55.9,55.63,55.68,83007.0,50.2983,50.3524,50.1092,50.1542,83007.0
2021-05-12 15:30:00,55.69,55.81,55.55,55.76,101000.0,50.1632,50.2713,50.0371,50.2263,101000.0
2021-05-12 15:40:00,55.76,55.94,55.71,55.84,87923.0,50.2263,50.3884,50.1812,50.2983,87923.0
2021-05-12 15:50:00,55.84,55.95,55.76,55.81,232470.0,50.2983,50.3974,50.2263,50.2713,232470.0
2021-05-13 09:30:00,55.8,56.18,55.6,56.07,65735.0,50.2623,50.6046,50.0821,50.5055,65735.0
2021-05-13 09:40:00,56.07,56.39,56.03,56.37,24530.0,50.5055,50.7937,50.4695,50.7757,24530.0
2021-05-13 09:50:00,56.37,56.59,56.28,56.37,84400.0,50.7757,50.9739,50.6947,50.7757,84400.0
2021-05-13 10:00:00,56.38,56.52,56.22,56.23,25902.0,50.7847,50.9108,50.6406,50.6496,25902.0
2021-05-13 10:10:00,56.24,56.45,56.22,56.44,14382.0,50.6586,50.8478,50.6406,50.8388,14382.0
2021-05-13 10:20:00,56.46,56.52,56.36,56.42,22450.0,50.8568,50.9108,50.7667,50.8208,22450.0
2021-05-13 10:30:00,56.44,56.57,56.39,56.43,33917.0,50.8388,50.9559,50.7937,50.8298,33917.0
2021-05-13 10:40:00,56.44,56.46,56.29,56.3,30329.0,50.8388,50.8568,50.7037,50.7127,30329.0
2021-05-13 10:50:00,56.32,56.55,56.31,56.45,63362.0,50.7307,50.9379,50.7217,50.8478,63362.0
2021-05-13 11:00:00,56.45,56.49,56.37,56.42,50322.0,50.8478,50.8838,50.7757,50.8208,50322.0
2021-05-13 11:10:00,56.43,56.43,56.28,56.31,20652.0,50.8298,50.8298,50.6947,50.7217,20652.0
2021-05-13 11:20:00,56.28,56.39,56.23,56.27,22900.0,50.6947,50.7937,50.6496,50.6856,22900.0
2021-05-13 11:30:00,56.29,56.45,56.28,56.35,18912.0,50.7037,50.8478,50.6947,50.7577,18912.0
2021-05-13 11:40:00,56.35,56.41,56.27,56.39,14345.0,50.7577,50.8118,50.6856,50.7937,14345.0
2021-05-13 11:50:00,56.41,56.47,56.27,56.28,17140.0,50.8118,50.8658,50.6856,50.6947,17140.0
2021-05-13 12:00:00,56.29,56.4,56.28,56.37,24854.0,50.7037,50.8027,50.6947,50.7757,24854.0
2021-05-13 12:10:00,56.39,56.45,56.27,56.35,26766.0,50.7937,50.8478,50.6856,50.7577,26766.0
2021-05-13 12:20:00,56.34,56.35,56.26,56.29,32224.0,50.7487,50.7577,50.6766,50.7037,32224.0
2021-05-13 12:30:00,56.3,56.37,56.27,56.3,35432.0,50.7127,50.7757,50.6856,50.7127,35432.0
2021-05-13 12:40:00,56.31,56.43,56.29,56.34,54718.0,50.7217,50.8298,50.7037,50.7487,54718.0
2021-05-13 12:50:00,56.33,56.37,56.18,56.29,28449.0,50.7397,50.7757,50.6046,50.7037,28449.0
2021-05-13 13:00:00,56.29,56.29,56.14,56.22,25986.0,50.7037,50.7037,50.5685,50.6406,25986.0
2021-05-13 13:10:00,56.23,56.38,56.21,56.26,70118.0,50.6496,50.7847,50.6316,50.6766,70118.0
2021-05-13 13:20:00,56.26,56.31,56.18,56.3,46061.0,50.6766,50.7217,50.6046,50.7127,46061.0
2021-05-13 13:30:00,56.29,56.32,56.09,56.14,22717.0,50.7037,50.7307,50.5235,50.5685,22717.0
2021-05-13 13:40:00,56.14,56.25,56.11,56.12,23142.0,50.5685,50.6676,50.5415,50.5505,23142.0
2021-05-13 13:50:00,56.12,56.27,56.12,56.22,17136.0,50.5505,50.6856,50.5505,50.6406,17136.0
2021-05-13 14:00:00,56.22,56.42,56.22,56.34,53886.0,50.6406,50.8208,50.6406,50.7487,53886.0
2021-05-13 14:10:00,56.33,56.33,56.18,56.25,117733.0,50.7397,50.7397,50.6046,50.6676,117733.0
2021-05-13 14:20:00,56.24,56.31,56.15,56.18,104680.0,50.6586,50.7217,50.5776,50.6046,104680.0
2021-05-13 14:30:00,56.19,56.21,56.01,56.05,46342.0,50.6136,50.6316,50.4514,50.4875,46342.0
2021-05-13 14:40:00,56.04,56.1,55.97,56.05,60163.0,50.4785,50.5325,50.4154,50.4875,60163.0
2021-05-13 14:50:00,56.04,56.2,56.04,56.11,41400.0,50.4785,50.6226,50.4785,50.5415,41400.0
2021-05-13 15:00:00,56.11,56.24,56.05,56.13,39057.0,50.5415,50.6586,50.4875,50.5595,39057.0
2021-05-13 15:10:00,56.13,56.2,56.04,56.14,46628.0,50.5595,50.6226,50.4785,50.5685,46628.0
2021-05-13 15:20:00,56.14,56.32,56.12,56.31,27052.0,50.5685,50.7307,50.5505,50.7217,27052.0
2021-05-13 15:30:00,56.31,56.45,56.3,56.44,32079.0,50.7217,50.8478,50.7127,50.8388,32079.0
2021-05-13 15:40:00,56.43,56.51,56.39,56.45,62776.0,50.8298,50.9018,50.7937,50.8478,62776.0
2021-05-13 15:50:00,56.45,56.47,56.09,56.09,330796.0,50.8478,50.8658,50.5235,50.5235,330796.0
2021-05-14 09:30:00,56.25,56.26,55.95,56.02,81629.0,50.6676,50.6766,50.3974,50.4605,81629.0
2021-05-14 09:40:00,55.95,56.33,55.91,56.23,29874.0,50.3974,50.7397,50.3614,50.6496,29874.0
2021-05-14 09:50:00,56.24,56.35,56.17,56.3,24500.0,50.6586,50.7577,50.5956,50.7127,24500.0
2021-05-14 10:00:00,56.31,56.32,56.14,56.18,18452.0,50.7217,50.7307,50.5685,50.6046,18452.0
2021-05-14 10:10:00,56.17,56.32,56.13,56.28,23155.0,50.5956,50.7307,50.5595,50.6947,23155.0
2021-05-14 10:20:00,56.28,56.36,56.2,56.2,21207.0,50.6947,50.7667,50.6226,50.6226,21207.0
2021-05-14 10:30:00,56.18,56.29,56.15,56.15,35017.0,50.6046,50.7037,50.5776,50.5776,35017.0
2021-05-14 10:40:00,56.15,56.22,56.03,56.14,32639.0,50.5776,50.6406,50.4695,50.5685,32639.0
2021-05-14 10:50:00,56.13,56.19,56.1,56.16,28597.0,50.5595,50.6136,50.5325,50.5866,28597.0
2021-05-14 11:00:00,56.16,56.32,56.14,56.31,43803.0,50.5866,50.7307,50.5685,50.7217,43803.0
2021-05-14 11:10:00,56.3,56.35,56.23,56.27,63128.0,50.7127,50.7577,50.6496,50.6856,63128.0
2021-05-14 11:20:00,56.28,56.31,56.23,56.26,19702.0,50.6947,50.7217,50.6496,50.6766,19702.0
2021-05-14 11:30:00,56.27,56.3,56.09,56.11,24024.0,50.6856,50.7127,50.5235,50.5415,24024.0
2021-05-14 11:40:00,56.11,56.17,56.02,56.17,18711.0,50.5415,50.5956,50.4605,50.5956,18711.0
2021-05-14 11:50:00,56.15,56.21,56.12,56.18,14719.0,50.5776,50.6316,50.5505,50.6046,14719.0
2021-05-14 12:00:00,56.16,56.2,56.09,56.12,22336.0,50.5866,50.6226,50.5235,50.5505,22336.0
2021-05-14 12:10:00,56.13,56.23,56.1,56.23,17726.0,50.5595,50.6496,50.5325,50.6496,17726.0
2021-05-14 12:20:00,56.23,56.4,56.23,56.35,25497.0,50.6496,50.8027,50.6496,50.7577,25497.0
2021-05-14 12:30:00,56.36,56.36,56.28,56.29,16839.0,50.7667,50.7667,50.6947,50.7037,16839.0
2021-05-14 12:40:00,56.3,56.36,56.25,56.36,14759.0,50.7127,50.7667,50.6676,50.7667,14759.0
2021-05-14 12:50:00,56.36,56.37,56.23,56.26,13934.0,50.7667,50.7757,50.6496,50.6766,13934.0
2021-05-14 13:00:00,56.28,56.31,56.2,56.22,25549.0,50.6947,50.7217,50.6226,50.6406,25549.0
2021-05-14 13:10:00,56.23,56.26,56.15,56.26,22286.0,50.6496,50.6766,50.5776,50.6766,22286.0
2021-05-14 13:20:00,56.27,56.31,56.23,56.27,27090.0,50.6856,50.7217,50.6496,50.6856,27090.0
2021-05-14 13:30:00,56.26,56.38,56.26,56.33,16309.0,50.6766,50.7847,50.6766,50.7397,16309.0
2021-05-14 13:40:00,56.32,56.35,56.26,56.27,18873.0,50.7307,50.7577,50.6766,50.6856,18873.0
2021-05-14 13:50:00,56.27,56.29,56.22,56.23,111153.0,50.6856,50.7037,50.6406,50.6496,111153.0
2021-05-14 14:00:00,56.25,56.27,56.16,56.21,112102.0,50.6676,50.6856,50.5866,50.6316,112102.0
2021-05-14 14:10:00,56.21,56.35,56.18,56.3,86088.0,50.6316,50.7577,50.6046,50.7127,86088.0
2021-05-14 14:20:00,56.29,56.33,56.25,56.29,25799.0,50.7037,50.7397,50.6676,50.7037,25799.0
2021-05-14 14:30:00,56.29,56.31,56.2,56.2,24893.0,50.7037,50.7217,50.6226,50.6226,24893.0
2021-05-14 14:40:00,56.2,56.2,56.08,56.18,25832.0,50.6226,50.6226,50.5145,50.6046,25832.0
2021-05-14 14:50:00,56.19,56.22,56.14,56.22,25378.0,50.6136,50.6406,50.5685,50.6406,25378.0
2021-05-14 15:00:00,56.2,56.21,56.13,56.2,34802.0,50.6226,50.6316,50.5595,50.6226,34802.0
2021-05-14 15:10:00,56.21,56.32,56.19,56.29,27659.0,50.6316,50.7307,50.6136,50.7037,27659.0
2021-05-14 15:20:00,56.29,56.33,56.19,56.25,45998.0,50.7037,50.7397,50.6136,50.6676,45998.0
2021-05-14 15:30:00,56.24,56.29,56.18,56.22,65356.0,50.6586,50.7037,50.6046,50.6406,65356.0
2021-05-14 15:40:00,56.22,56.4,56.18,56.4,80033.0,50.6406,50.8027,50.6046,50.8027,80033.0
2021-05-14 15:50:00,56.39,56.44,56.3,56.34,214274.0,50.7937,50.8388,50.7127,50.7487,214274.0
2021-05-17 09:30:00,56.18,56.33,56.07,56.29,42510.0,50.6046,50.7397,50.5055,50.7037,42510.0
2021-05-17 09:40:00,56.2,56.29,55.77,55.77,55621.0,50.6226,50.7037,50.2353,50.2353,55621.0
2021-05-17 09:50:00,55.77,56.05,55.76,56.02,26730.0,50.2353,50.4875,50.2263,50.4605,26730.0
2021-05-17 10:00:00,56.03,56.22,56.03,56.14,33526.0,50.4695,50.6406,50.4695,50.5685,33526.0
2021-05-17 10:10:00,56.12,56.35,56.08,56.33,30853.0,50.5505,50.7577,50.5145,50.7397,30853.0
2021-05-17 10:20:00,56.32,56.32,56.13,56.13,16474.0,50.7307,50.7307,50.5595,50.5595,16474.0
2021-05-17 10:30:00,56.09,56.22,55.97,56.2,16341.0,50.5235,50.6406,50.4154,50.6226,16341.0
2021-05-17 10:40:00,56.21,56.26,56.15,56.16,18226.0,50.6316,50.6766,50.5776,50.5866,18226.0
2021-05-17 10:50:00,56.16,56.28,56.16,56.25,29310.0,50.5866,50.6947,50.5866,50.6676,29310.0
2021-05-17 11:00:00,56.23,56.29,56.18,56.27,31361.0,50.6496,50.7037,50.6046,50.6856,31361.0
2021-05-17 11:10:00,56.27,56.36,56.23,56.32,59371.0,50.6856,50.7667,50.6496,50.7307,59371.0
2021-05-17 11:20:00,56.32,56.37,56.24,56.24,56424.0,50.7307,50.7757,50.6586,50.6586,56424.0
2021-05-17 11:30:00,56.23,56.36,56.2,56.36,14094.0,50.6496,50.7667,50.6226,50.7667,14094.0
2021-05-17 11:40:00,56.35,56.37,56.31,56.35,27191.0,50.7577,50.7757,50.7217,50.7577,27191.0
2021-05-17 11:50:00,56.36,56.47,56.34,56.43,20860.0,50.7667,50.8658,50.7487,50.8298,20860.0
2021-05-17 12:00:00,56.45,56.48,56.41,56.45,23442.0,50.8478,50.8748,50.8118,50.8478,23442.0
2021-05-17 12:10:00,56.45,56.53,56.45,56.52,29794.0,50.8478,50.9198,50.8478,50.9108,29794.0
2021-05-17 12:20:00,56.52,56.61,56.5,56.61,17261.0,50.9108,50.9919,50.8928,50.9919,17261.0
2021-05-17 12:30:00,56.62,56.78,56.62,56.76,9834.0,51.0009,51.145,51.0009,51.127,9834.0
2021-05-17 12:40:00,56.77,56.78,56.7,56.76,12912.0,51.136,51.145,51.073,51.127,12912.0
2021-05-17 12:50:00,56.76,56.81,56.73,56.73,15674.0,51.127,51.1721,51.1,51.1,15674.0
2021-05-17 13:00:00,56.74,56.75,56.63,56.63,9239.0,51.109,51.118,51.0099,51.0099,9239.0
2021-05-17 13:10:00,56.64,56.73,56.63,56.69,9035.0,51.0189,51.1,51.0099,51.064,9035.0
2021-05-17 13:20:00,56.7,56.72,56.65,56.67,10710.0,51.073,51.091,51.0279,51.0459,10710.0
2021-05-17 13:30:00,56.67,56.7,56.61,56.7,29533.0,51.0459,51.073,50.9919,51.073,29533.0
2021-05-17 13:40:00,56.7,56.75,56.6,56.69,26039.0,51.073,51.118,50.9829,51.064,26039.0
2021-05-17 13:50:00,56.69,56.76,56.67,56.69,14646.0,51.064,51.127,51.0459,51.064,14646.0
2021-05-17 14:00:00,56.72,56.74,56.66,56.68,45602.0,51.091,51.109,51.0369,51.055,45602.0
2021-05-17 14:10:00,56.68,56.68,56.59,56.6,21929.0,51.055,51.055,50.9739,50.9829,21929.0
2021-05-17 14:20:00,56.59,56.6,56.51,56.56,19677.0,50.9739,50.9829,50.9018,50.9469,19677.0
2021-05-17 14:30:00,56.56,56.6,56.51,56.51,12451.0,50.9469,50.9829,50.9018,50.9018,12451.0
2021-05-17 14:40:00,56.51,56.6,56.51,56.57,17474.0,50.9018,50.9829,50.9018,50.9559,17474.0
2021-05-17 14:50:00,56.6,56.64,56.57,56.63,12978.0,50.9829,51.0189,50.9559,51.0099,12978.0
2021-05-17 15:00:00,56.63,56.7,56.59,56.7,12421.0,51.0099,51.073,50.9739,51.073,12421.0
2021-05-17 15:10:00,56.69,56.71,56.62,56.65,24593.0,51.064,51.082,51.0009,51.0279,24593.0
2021-05-17 15:20:00,56.65,56.67,56.62,56.65,17058.0,51.0279,51.0459,51.0009,51.0279,17058.0
2021-05-17 15:30:00,56.64,56.64,56.53,56.55,31980.0,51.0189,51.0189,50.9198,50.9379,31980.0
2021-05-17 15:40:00,56.56,56.6,56.49,56.49,51109.0,50.9469,50.9829,50.8838,50.8838,51109.0
2021-05-17 15:50:00,56.48,56.53,56.35,56.44,375466.0,50.8748,50.9198,50.7577,50.8388,375466.0
2021-05-18 09:30:00,56.27,56.33,55.68,55.77,74698.0,50.6856,50.7397,50.1542,50.2353,74698.0
2021-05-18 09:40:00,55.79,56.07,55.79,55.82,17192.0,50.2533,50.5055,50.2533,50.2803,17192.0
2021-05-18 09:50:00,55.81,56.01,55.71,55.77,19515.0,50.2713,50.4514,50.1812,50.2353,19515.0
2021-05-18 10:00:00,55.77,55.94,55.65,55.93,23473.0,50.2353,50.3884,50.1272,50.3794,23473.0
2021-05-18 10:10:00,55.91,56.0,55.78,55.94,22854.0,50.3614,50.4424,50.2443,50.3884,22854.0
2021-05-18 10:20:00,55.92,56.17,55.87,56.07,13373.0,50.3704,50.5956,50.3253,50.5055,13373.0
2021-05-18 10:30:00,56.1,56.1,55.9,55.91,24854.0,50.5325,50.5325,50.3524,50.3614,24854.0
2021-05-18 10:40:00,55.91,55.97,55.89,55.97,20367.0,50.3614,50.4154,50.3434,50.4154,20367.0
2021-05-18 10:50:00,55.97,56.12,55.95,56.0,18948.0,50.4154,50.5505,50.3974,50.4424,18948.0
2021-05-18 11:00:00,55.98,56.07,55.96,56.01,19008.0,50.4244,50.5055,50.4064,50.4514,19008.0
2021-05-18 11:10:00,56.02,56.08,55.96,56.02,14943.0,50.4605,50.5145,50.4064,50.4605,14943.0
2021-05-18 11:20:00,56.02,56.14,55.99,56.12,25466.0,50.4605,50.5685,50.4334,50.5505,25466.0
2021-05-18 11:30:00,56.12,56.12,56.02,56.07,16415.0,50.5505,50.5505,50.4605,50.5055,16415.0
2021-05-18 11:40:00,56.07,56.14,56.04,56.11,15293.0,50.5055,50.5685,50.4785,50.5415,15293.0
2021-05-18 11:50:00,56.1,56.14,56.04,56.11,18370.0,50.5325,50.5685,50.4785,50.5415,18370.0
2021-05-18 12:00:00,56.1,56.16,56.1,56.16,11633.0,50.5325,50.5866,50.5325,50.5866,11633.0
2021-05-18 12:10:00,56.15,56.18,56.13,56.16,10157.0,50.5776,50.6046,50.5595,50.5866,10157.0
2021-05-18 12:20:00,56.17,56.24,56.17,56.19,16194.0,50.5956,50.6586,50.5956,50.6136,16194.0
2021-05-18 12:30:00,56.19,56.19,56.13,56.16,13415.0,50.6136,50.6136,50.5595,50.5866,13415.0
2021-05-18 12:40:00,56.16,56.22,56.1,56.11,17959.0,50.5866,50.6406,50.5325,50.5415,17959.0
2021-05-18 12:50:00,56.12,56.15,56.08,56.12,26135.0,50.5505,50.5776,50.5145,50.5505,26135.0
2021-05-18 13:00:00,56.12,56.19,56.1,56.17,19815.0,50.5505,50.6136,50.5325,50.5956,19815.0
2021-05-18 13:10:00,56.18,56.22,56.13,56.21,23794.0,50.6046,50.6406,50.5595,50.6316,23794.0
2021-05-18 13:20:00,56.21,56.28,56.19,56.26,11639.0,50.6316,50.6947,50.6136,50.6766,11639.0
2021-05-18 13:30:00,56.27,56.31,56.24,56.29,9979.0,50.6856,50.7217,50.6586,50.7037,9979.0
2021-05-18 13:40:00,56.28,56.45,56.28,56.45,12216.0,50.6947,50.8478,50.6947,50.8478,12216.0
2021-05-18 13:50:00,56.44,56.47,56.39,56.44,16857.0,50.8388,50.8658,50.7937,50.8388,16857.0
2021-05-18 14:00:00,56.44,56.51,56.44,56.44,24559.0,50.8388,50.9018,50.8388,50.8388,24559.0
2021-05-18 14:10:00,56.45,56.47,56.4,56.42,18123.0,50.8478,50.8658,50.8027,50.8208,18123.0
2021-05-18 14:20:00,56.41,56.43,56.35,56.38,14677.0,50.8118,50.8298,50.7577,50.7847,14677.0
2021-05-18 14:30:00,56.38,56.41,56.31,56.32,17663.0,50.7847,50.8118,50.7217,50.7307,17663.0
2021-05-18 14:40:00,56.33,56.39,56.29,56.37,23146.0,50.7397,50.7937,50.7037,50.7757,23146.0
2021-05-18 14:50:00,56.37,56.42,56.34,56.41,14882.0,50.7757,50.8208,50.7487,50.8118,14882.0
2021-05-18 15:00:00,56.41,56.42,56.35,56.41,12417.0,50.8118,50.8208,50.7577,50.8118,12417.0
2021-05-18 15:10:00,56.42,56.42,56.35,56.39,15671.0,50.8208,50.8208,50.7577,50.7937,15671.0
2021-05-18 15:20:00,56.39,56.44,56.36,56.43,23417.0,50.7937,50.8388,50.7667,50.8298,23417.0
2021-05-18 15:30:00,56.43,56.52,56.37,56.48,43380.0,50.8298,50.9108,50.7757,50.8748,43380.0
2021-05-18 15:40:00,56.49,56.55,56.3,56.33,43406.0,50.8838,50.9379,50.7127,50.7397,43406.0
2021-05-18 15:50:00,56.33,56.42,56.18,56.28,291301.0,50.7397,50.8208,50.6046,50.6947,291301.0
2021-05-19 09:30:00,55.95,55.98,55.41,55.51,79174.0,50.3974,50.4244,49.911,50.0011,79174.0
2021-05-19 09:40:00,55.51,55.61,55.42,55.5,15060.0,50.0011,50.0911,49.92,49.9921,15060.0
2021-05-19 09:50:00,55.47,55.79,55.43,55.73,17546.0,49.965,50.2533,49.929,50.1992,17546.0
2021-05-19 10:00:00,55.72,55.77,55.47,55.5,22206.0,50.1902,50.2353,49.965,49.9921,22206.0
2021-05-19 10:10:00,55.48,55.58,55.38,55.55,28640.0,49.974,50.0641,49.884,50.0371,28640.0
2021-05-19 10:20:00,55.55,55.58,55.24,55.45,19932.0,50.0371,50.0641,49.7579,49.947,19932.0
2021-05-19 10:30:00,55.45,55.54,55.31,55.32,17363.0,49.947,50.0281,49.8209,49.8299,17363.0
2021-05-19 10:40:00,55.3,55.44,55.25,55.38,24406.0,49.8119,49.938,49.7669,49.884,24406.0
2021-05-19 10:50:00,55.37,55.54,55.35,55.49,25867.0,49.875,50.0281,49.8569,49.9831,25867.0
2021-05-19 11:00:00,55.49,55.65,55.45,55.58,32661.0,49.9831,50.1272,49.947,50.0641,32661.0
2021-05-19 11:10:00,55.57,55.66,55.52,55.52,16968.0,50.0551,50.1362,50.0101,50.0101,16968.0
2021-05-19 11:20:00,55.54,55.64,55.53,55.58,35740.0,50.0281,50.1182,50.0191,50.0641,35740.0
2021-05-19 11:30:00,55.56,55.6,55.48,55.49,14747.0,50.0461,50.0821,49.974,49.9831,14747.0
2021-05-19 11:40:00,55.49,55.77,55.48,55.77,44173.0,49.9831,50.2353,49.974,50.2353,44173.0
2021-05-19 11:50:00,55.77,55.9,55.73,55.78,43997.0,50.2353,50.3524,50.1992,50.2443,43997.0
2021-05-19 12:00:00,55.78,55.96,55.76,55.91,23938.0,50.2443,50.4064,50.2263,50.3614,23938.0
2021-05-19 12:10:00,55.9,56.0,55.85,55.99,39670.0,50.3524,50.4424,50.3073,50.4334,39670.0
2021-05-19 12:20:00,56.0,56.02,55.9,55.99,22410.0,50.4424,50.4605,50.3524,50.4334,22410.0
2021-05-19 12:30:00,55.98,56.11,55.93,56.1,29524.0,50.4244,50.5415,50.3794,50.5325,29524.0
2021-05-19 12:40:00,56.1,56.17,56.1,56.11,21369.0,50.5325,50.5956,50.5325,50.5415,21369.0
2021-05-19 12:50:00,56.1,56.28,56.09,56.21,24319.0,50.5325,50.6947,50.5235,50.6316,24319.0
2021-05-19 13:00:00,56.22,56.39,56.21,56.36,11636.0,50.6406,50.7937,50.6316,50.7667,11636.0
2021-05-19 13:10:00,56.38,56.41,56.34,56.38,17757.0,50.7847,50.8118,50.7487,50.7847,17757.0
2021-05-19 13:20:00,56.37,56.44,56.29,56.41,67959.0,50.7757,50.8388,50.7037,50.8118,67959.0
2021-05-19 13:30:00,56.41,56.46,56.26,56.3,45262.0,50.8118,50.8568,50.6766,50.7127,45262.0
2021-05-19 13:40:00,56.31,56.31,56.17,56.25,173267.0,50.7217,50.7217,50.5956,50.6676,173267.0
2021-05-19 13:50:00,56.24,56.26,56.19,56.23,17035.0,50.6586,50.6766,50.6136,50.6496,17035.0
2021-05-19 14:00:00,56.27,56.27,56.01,56.11,15981.0,50.6856,50.6856,50.4514,50.5415,15981.0
2021-05-19 14:10:00,56.11,56.12,55.94,55.94,18295.0,50.5415,50.5505,50.3884,50.3884,18295.0
2021-05-19 14:20:00,55.95,56.06,55.85,55.88,308637.0,50.3974,50.4965,50.3073,50.3343,308637.0
2021-05-19 14:30:00,55.89,56.0,55.79,55.87,111007.0,50.3434,50.4424,50.2533,50.3253,111007.0
2021-05-19 14:40:00,55.85,55.91,55.68,55.71,28609.0,50.3073,50.3614,50.1542,50.1812,28609.0
2021-05-19 14:50:00,55.69,55.87,55.64,55.85,52477.0,50.1632,50.3253,50.1182,50.3073,52477.0
2021-05-19 15:00:00,55.83,55.86,55.71,55.72,94520.0,50.2893,50.3163,50.1812,50.1902,94520.0
2021-05-19 15:10:00,55.72,55.9,55.69,55.73,242802.0,50.1902,50.3524,50.1632,50.1992,242802.0
2021-05-19 15:20:00,55.73,55.81,55.72,55.79,88358.0,50.1992,50.2713,50.1902,50.2533,88358.0
2021-05-19 15:30:00,55.79,55.8,55.69,55.79,78024.0,50.2533,50.2623,50.1632,50.2533,78024.0
2021-05-19 15:40:00,55.79,55.88,55.71,55.75,287267.0,50.2533,50.3343,50.1812,50.2172,287267.0
2021-05-19 15:50:00,55.76,56.0,55.74,55.95,309131.0,50.2263,50.4424,50.2082,50.3974,309131.0
2021-05-20 09:30:00,55.98,56.12,55.76,55.99,44904.0,50.4244,50.5505,50.2263,50.4334,44904.0
2021-05-20 09:40:00,55.95,56.19,55.91,56.01,21984.0,50.3974,50.6136,50.3614,50.4514,21984.0
2021-05-20 09:50:00,56.02,56.07,55.83,56.01,13781.0,50.4605,50.5055,50.2893,50.4514,13781.0
2021-05-20 10:00:00,56.01,56.28,55.99,56.18,26411.0,50.4514,50.6947,50.4334,50.6046,26411.0
2021-05-20 10:10:00,56.19,56.2,56.08,56.1,25299.0,50.6136,50.6226,50.5145,50.5325,25299.0
2021-05-20 10:20:00,56.09,56.19,56.05,56.07,19490.0,50.5235,50.6136,50.4875,50.5055,19490.0
2021-05-20 10:30:00,56.07,56.18,56.0,56.17,23121.0,50.5055,50.6046,50.4424,50.5956,23121.0
2021-05-20 10:40:00,56.18,56.3,56.13,56.29,25842.0,50.6046,50.7127,50.5595,50.7037,25842.0
2021-05-20 10:50:00,56.29,56.54,56.29,56.54,20151.0,50.7037,50.9288,50.7037,50.9288,20151.0
2021-05-20 11:00:00,56.55,56.75,56.49,56.71,25822.0,50.9379,51.118,50.8838,51.082,25822.0
2021-05-20 11:10:00,56.73,56.95,56.7,56.93,60992.0,51.1,51.2982,51.073,51.2801,60992.0
2021-05-20 11:20:00,56.93,57.11,56.89,57.07,59849.0,51.2801,51.4423,51.2441,51.4063,59849.0
2021-05-20 11:30:00,57.05,57.21,57.04,57.17,40749.0,51.3882,51.5324,51.3792,51.4963,40749.0
2021-05-20 11:40:00,57.19,57.33,57.13,57.33,30458.0,51.5143,51.6404,51.4603,51.6404,30458.0
2021-05-20 11:50:00,57.32,57.36,57.25,57.28,29894.0,51.6314,51.6675,51.5684,51.5954,29894.0
2021-05-20 12:00:00,57.28,57.38,57.27,57.37,22665.0,51.5954,51.6855,51.5864,51.6765,22665.0
2021-05-20 12:10:00,57.39,57.45,57.27,57.31,28414.0,51.6945,51.7485,51.5864,51.6224,28414.0
2021-05-20 12:20:00,57.31,57.4,57.28,57.32,28538.0,51.6224,51.7035,51.5954,51.6314,28538.0
2021-05-20 12:30:00,57.32,57.41,57.29,57.37,56127.0,51.6314,51.7125,51.6044,51.6765,56127.0
2021-05-20 12:40:00,57.38,57.42,57.14,57.17,101784.0,51.6855,51.7215,51.4693,51.4963,101784.0
2021-05-20 12:50:00,57.2,57.2,57.05,57.11,18854.0,51.5233,51.5233,51.3882,51.4423,18854.0
2021-05-20 13:00:00,57.13,57.21,57.1,57.21,11895.0,51.4603,51.5324,51.4333,51.5324,11895.0
2021-05-20 13:10:00,57.21,57.3,57.19,57.3,14214.0,51.5324,51.6134,51.5143,51.6134,14214.0
2021-05-20 13:20:00,57.3,57.34,57.25,57.26,16019.0,51.6134,51.6495,51.5684,51.5774,16019.0
2021-05-20 13:30:00,57.27,57.33,57.23,57.3,11092.0,51.5864,51.6404,51.5504,51.6134,11092.0
2021-05-20 13:40:00,57.3,57.32,57.22,57.32,13805.0,51.6134,51.6314,51.5414,51.6314,13805.0
2021-05-20 13:50:00,57.32,57.33,57.17,57.28,15935.0,51.6314,51.6404,51.4963,51.5954,15935.0
2021-05-20 14:00:00,57.28,57.3,57.23,57.25,16472.0,51.5954,51.6134,51.5504,51.5684,16472.0
2021-05-20 14:10:00,57.26,57.3,57.23,57.29,20510.0,51.5774,51.6134,51.5504,51.6044,20510.0
2021-05-20 14:20:00,57.28,57.28,57.2,57.21,16295.0,51.5954,51.5954,51.5233,51.5324,16295.0
2021-05-20 14:30:00,57.22,57.29,57.17,57.27,15293.0,51.5414,51.6044,51.4963,51.5864,15293.0
2021-05-20 14:40:00,57.27,57.32,57.25,57.26,21579.0,51.5864,51.6314,51.5684,51.5774,21579.0
2021-05-20 14:50:00,57.25,57.26,57.2,57.25,26637.0,51.5684,51.5774,51.5233,51.5684,26637.0
2021-05-20 15:00:00,57.24,57.36,57.19,57.24,42528.0,51.5594,51.6675,51.5143,51.5594,42528.0
2021-05-20 15:10:00,57.23,57.37,57.22,57.36,33066.0,51.5504,51.6765,51.5414,51.6675,33066.0
2021-05-20 15:20:00,57.37,57.44,57.33,57.4,31085.0,51.6765,51.7395,51.6404,51.7035,31085.0
2021-05-20 15:30:00,57.4,57.41,57.28,57.28,44977.0,51.7035,51.7125,51.5954,51.5954,44977.0
2021-05-20 15:40:00,57.28,57.3,57.13,57.14,79683.0,51.5954,51.6134,51.4603,51.4693,79683.0
2021-05-20 15:50:00,57.14,57.15,57.02,57.05,203820.0,51.4693,51.4783,51.3612,51.3882,203820.0
2021-05-21 09:30:00,57.36,57.9,57.19,57.9,75575.0,51.6675,52.1539,51.5143,52.1539,75575.0
2021-05-21 09:40:00,57.86,58.15,57.68,58.12,44928.0,52.1178,52.3791,51.9557,52.352,44928.0
2021-05-21 09:50:00,58.12,58.24,57.99,58.16,23927.0,52.352,52.4601,52.2349,52.3881,23927.0
2021-05-21 10:00:00,58.18,58.23,57.99,58.2,21639.0,52.4061,52.4511,52.2349,52.4241,21639.0
2021-05-21 10:10:00,58.21,58.26,58.1,58.14,23364.0,52.4331,52.4782,52.334,52.3701,23364.0
2021-05-21 10:20:00,58.16,58.17,57.97,58.13,20520.0,52.3881,52.3971,52.2169,52.3611,20520.0
2021-05-21 10:30:00,58.11,58.28,58.03,58.06,29857.0,52.343,52.4962,52.271,52.298,29857.0
2021-05-21 10:40:00,58.08,58.17,58.03,58.17,14912.0,52.316,52.3971,52.271,52.3971,14912.0
2021-05-21 10:50:00,58.16,58.18,57.94,57.97,36151.0,52.3881,52.4061,52.1899,52.2169,36151.0
2021-05-21 11:00:00,57.99,58.0,57.84,57.86,23968.0,52.2349,52.244,52.0998,52.1178,23968.0
2021-05-21 11:10:00,57.83,57.88,57.75,57.77,15492.0,52.0908,52.1359,52.0188,52.0368,15492.0
2021-05-21 11:20:00,57.78,57.9,57.73,57.73,10939.0,52.0458,52.1539,52.0008,52.0008,10939.0
2021-05-21 11:30:00,57.71,57.84,57.71,57.83,16350.0,51.9827,52.0998,51.9827,52.0908,16350.0
2021-05-21 11:40:00,57.81,57.83,57.76,57.77,15351.0,52.0728,52.0908,52.0278,52.0368,15351.0
2021-05-21 11:50:00,57.78,57.79,57.67,57.67,12175.0,52.0458,52.0548,51.9467,51.9467,12175.0
2021-05-21 12:00:00,57.66,57.77,57.52,57.53,17235.0,51.9377,52.0368,51.8116,51.8206,17235.0
2021-05-21 12:10:00,57.53,57.72,57.52,57.68,11773.0,51.8206,51.9917,51.8116,51.9557,11773.0
2021-05-21 12:20:00,57.68,57.7,57.6,57.62,9513.0,51.9557,51.9737,51.8837,51.9017,9513.0
2021-05-21 12:30:00,57.61,57.63,57.55,57.55,7290.0,51.8927,51.9107,51.8386,51.8386,7290.0
2021-05-21 12:40:00,57.55,57.58,57.51,57.52,9659.0,51.8386,51.8656,51.8026,51.8116,9659.0
2021-05-21 12:50:00,57.51,57.53,57.43,57.44,11837.0,51.8026,51.8206,51.7305,51.7395,11837.0
2021-05-21 13:00:00,57.44,57.49,57.44,57.45,11407.0,51.7395,51.7846,51.7395,51.7485,11407.0
2021-05-21 13:10:00,57.44,57.56,57.44,57.55,13386.0,51.7395,51.8476,51.7395,51.8386,13386.0
2021-05-21 13:20:00,57.55,57.65,57.54,57.65,13120.0,51.8386,51.9287,51.8296,51.9287,13120.0
2021-05-21 13:30:00,57.65,57.74,57.62,57.73,18335.0,51.9287,52.0098,51.9017,52.0008,18335.0
2021-05-21 13:40:00,57.72,57.73,57.6,57.61,25400.0,51.9917,52.0008,51.8837,51.8927,25400.0
2021-05-21 13:50:00,57.6,57.71,57.58,57.64,15264.0,51.8837,51.9827,51.8656,51.9197,15264.0
2021-05-21 14:00:00,57.63,57.68,57.58,57.59,45581.0,51.9107,51.9557,51.8656,51.8746,45581.0
2021-05-21 14:10:00,57.6,57.74,57.57,57.73,21437.0,51.8837,52.0098,51.8566,52.0008,21437.0
2021-05-21 14:20:00,57.73,57.75,57.61,57.62,15261.0,52.0008,52.0188,51.8927,51.9017,15261.0
2021-05-21 14:30:00,57.63,57.67,57.59,57.59,14476.0,51.9107,51.9467,51.8746,51.8746,14476.0
2021-05-21 14:40:00,57.59,57.61,57.54,57.6,12081.0,51.8746,51.8927,51.8296,51.8837,12081.0
2021-05-21 14:50:00,57.59,57.66,57.58,57.62,14290.0,51.8746,51.9377,51.8656,51.9017,14290.0
2021-05-21 15:00:00,57.63,57.66,57.6,57.61,14067.0,51.9107,51.9377,51.8837,51.8927,14067.0
2021-05-21 15:10:00,57.61,57.63,57.57,57.61,15103.0,51.8927,51.9107,51.8566,51.8927,15103.0
2021-05-21 15:20:00,57.61,57.65,57.6,57.63,19152.0,51.8927,51.9287,51.8837,51.9107,19152.0
2021-05-21 15:30:00,57.62,57.62,57.52,57.58,40268.0,51.9017,51.9017,51.8116,51.8656,40268.0
2021-05-21 15:40:00,57.58,57.6,57.42,57.48,63539.0,51.8656,51.8837,51.7215,51.7756,63539.0
2021-05-21 15:50:00,57.49,57.54,57.32,57.34,235149.0,51.7846,51.8296,51.6314,51.6495,235149.0
2021-05-24 09:30:00,57.64,57.64,57.13,57.15,30897.0,51.9197,51.9197,51.4603,51.4783,30897.0
2021-05-24 09:40:00,57.21,57.34,57.16,57.25,28911.0,51.5324,51.6495,51.4873,51.5684,28911.0
2021-05-24 09:50:00,57.23,57.36,57.16,57.25,15609.0,51.5504,51.6675,51.4873,51.5684,15609.0
2021-05-24 10:00:00,57.25,57.29,57.01,57.08,14290.0,51.5684,51.6044,51.3522,51.4153,14290.0
2021-05-24 10:10:00,57.07,57.07,56.9,56.99,20919.0,51.4063,51.4063,51.2531,51.3342,20919.0
2021-05-24 10:20:00,56.97,57.04,56.95,56.96,9034.0,51.3162,51.3792,51.2982,51.3072,9034.0
2021-05-24 10:30:00,56.96,57.08,56.96,57.04,18152.0,51.3072,51.4153,51.3072,51.3792,18152.0
2021-05-24 10:40:00,57.04,57.15,57.04,57.14,9400.0,51.3792,51.4783,51.3792,51.4693,9400.0
2021-05-24 10:50:00,57.15,57.28,57.09,57.23,30153.0,51.4783,51.5954,51.4243,51.5504,30153.0
2021-05-24 11:00:00,57.25,57.29,57.03,57.05,27613.0,51.5684,51.6044,51.3702,51.3882,27613.0
2021-05-24 11:10:00,57.05,57.08,56.94,56.98,8629.0,51.3882,51.4153,51.2892,51.3252,8629.0
2021-05-24 11:20:00,56.97,57.05,56.95,57.03,14044.0,51.3162,51.3882,51.2982,51.3702,14044.0
2021-05-24 11:30:00,57.04,57.05,56.95,56.98,9211.0,51.3792,51.3882,51.2982,51.3252,9211.0
2021-05-24 11:40:00,56.99,57.0,56.82,56.82,24482.0,51.3342,51.3432,51.1811,51.1811,24482.0
2021-05-24 11:50:00,56.84,56.9,56.81,56.89,26793.0,51.1991,51.2531,51.1721,51.2441,26793.0
2021-05-24 12:00:00,56.88,56.92,56.86,56.92,10695.0,51.2351,51.2711,51.2171,51.2711,10695.0
2021-05-24 12:10:00,56.94,56.95,56.88,56.92,13231.0,51.2892,51.2982,51.2351,51.2711,13231.0
2021-05-24 12:20:00,56.9,56.92,56.83,56.84,10071.0,51.2531,51.2711,51.1901,51.1991,10071.0
2021-05-24 12:30:00,56.84,56.94,56.82,56.94,9032.0,51.1991,51.2892,51.1811,51.2892,9032.0
2021-05-24 12:40:00,56.94,56.95,56.9,56.93,8917.0,51.2892,51.2982,51.2531,51.2801,8917.0
2021-05-24 12:50:00,56.94,56.99,56.92,56.94,7995.0,51.2892,51.3342,51.2711,51.2892,7995.0
2021-05-24 13:00:00,56.96,56.99,56.89,56.95,15002.0,51.3072,51.3342,51.2441,51.2982,15002.0
2021-05-24 13:10:00,56.94,56.96,56.91,56.94,6951.0,51.2892,51.3072,51.2621,51.2892,6951.0
2021-05-24 13:20:00,56.93,56.94,56.9,56.93,9432.0,51.2801,51.2892,51.2531,51.2801,9432.0
2021-05-24 13:30:00,56.95,56.99,56.93,56.96,9265.0,51.2982,51.3342,51.2801,51.3072,9265.0
2021-05-24 13:40:00,56.96,56.97,56.89,56.9,10420.0,51.3072,51.3162,51.2441,51.2531,10420.0
2021-05-24 13:50:00,56.89,56.96,56.89,56.96,10377.0,51.2441,51.3072,51.2441,51.3072,10377.0
2021-05-24 14:00:00,56.96,57.01,56.92,56.95,23066.0,51.3072,51.3522,51.2711,51.2982,23066.0
2021-05-24 14:10:00,56.95,56.96,56.9,56.94,11737.0,51.2982,51.3072,51.2531,51.2892,11737.0
2021-05-24 14:20:00,56.95,56.95,56.85,56.86,15083.0,51.2982,51.2982,51.2081,51.2171,15083.0
2021-05-24 14:30:00,56.87,56.9,56.84,56.85,14667.0,51.2261,51.2531,51.1991,51.2081,14667.0
2021-05-24 14:40:00,56.85,56.89,56.81,56.83,24420.0,51.2081,51.2441,51.1721,51.1901,24420.0
2021-05-24 14:50:00,56.84,56.84,56.74,56.74,25806.0,51.1991,51.1991,51.109,51.109,25806.0
2021-05-24 15:00:00,56.75,56.81,56.72,56.8,17161.0,51.118,51.1721,51.091,51.163,17161.0
2021-05-24 15:10:00,56.8,56.82,56.75,56.77,16306.0,51.163,51.1811,51.118,51.136,16306.0
2021-05-24 15:20:00,56.76,56.78,56.73,56.77,18697.0,51.127,51.145,51.1,51.136,18697.0
2021-05-24 15:30:00,56.78,56.85,56.73,56.84,29855.0,51.145,51.2081,51.1,51.1991,29855.0
2021-05-24 15:40:00,56.83,56.84,56.77,56.83,34752.0,51.1901,51.1991,51.136,51.1901,34752.0
2021-05-24 15:50:00,56.82,56.82,56.62,56.62,124108.0,51.1811,51.1811,51.0009,51.0009,124108.0
2021-05-25 09:30:00,56.41,56.68,56.27,56.5,47146.0,50.8118,51.055,50.6856,50.8928,47146.0
2021-05-25 09:40:00,56.51,56.51,56.3,56.35,21866.0,50.9018,50.9018,50.7127,50.7577,21866.0
2021-05-25 09:50:00,56.35,56.49,56.25,56.27,23135.0,50.7577,50.8838,50.6676,50.6856,23135.0
2021-05-25 10:00:00,56.26,56.34,56.08,56.15,20628.0,50.6766,50.7487,50.5145,50.5776,20628.0
2021-05-25 10:10:00,56.13,56.15,56.02,56.02,13697.0,50.5595,50.5776,50.4605,50.4605,13697.0
2021-05-25 10:20:00,56.05,56.12,56.01,56.03,16038.0,50.4875,50.5505,50.4514,50.4695,16038.0
2021-05-25 10:30:00,56.03,56.11,55.98,56.06,18446.0,50.4695,50.5415,50.4244,50.4965,18446.0
2021-05-25 10:40:00,56.05,56.18,55.75,56.02,454182.0,50.4875,50.6046,50.2172,50.4605,454182.0
2021-05-25 10:50:00,56.0,56.0,55.79,55.83,16932.0,50.4424,50.4424,50.2533,50.2893,16932.0
2021-05-25 11:00:00,55.84,55.98,55.81,55.96,23271.0,50.2983,50.4244,50.2713,50.4064,23271.0
2021-05-25 11:10:00,55.95,56.02,55.95,56.01,17833.0,50.3974,50.4605,50.3974,50.4514,17833.0
2021-05-25 11:20:00,56.05,56.06,55.94,55.96,15385.0,50.4875,50.4965,50.3884,50.4064,15385.0
2021-05-25 11:30:00,55.96,55.96,55.85,55.94,12245.0,50.4064,50.4064,50.3073,50.3884,12245.0
2021-05-25 11:40:00,55.93,56.01,55.89,55.93,28349.0,50.3794,50.4514,50.3434,50.3794,28349.0
2021-05-25 11:50:00,55.9,55.93,55.87,55.89,18403.0,50.3524,50.3794,50.3253,50.3434,18403.0
2021-05-25 12:00:00,55.89,55.9,55.85,55.89,11383.0,50.3434,50.3524,50.3073,50.3434,11383.0
2021-05-25 12:10:00,55.89,55.92,55.88,55.92,11638.0,50.3434,50.3704,50.3343,50.3704,11638.0
2021-05-25 12:20:00,55.95,55.95,55.84,55.86,17391.0,50.3974,50.3974,50.2983,50.3163,17391.0
2021-05-25 12:30:00,55.87,55.87,55.81,55.82,20565.0,50.3253,50.3253,50.2713,50.2803,20565.0
2021-05-25 12:40:00,55.83,55.9,55.81,55.85,24225.0,50.2893,50.3524,50.2713,50.3073,24225.0
2021-05-25 12:50:00,55.85,55.87,55.83,55.87,18378.0,50.3073,50.3253,50.2893,50.3253,18378.0
2021-05-25 13:00:00,55.85,55.85,55.72,55.79,15234.0,50.3073,50.3073,50.1902,50.2533,15234.0
2021-05-25 13:10:00,55.8,55.8,55.71,55.76,15529.0,50.2623,50.2623,50.1812,50.2263,15529.0
2021-05-25 13:20:00,55.77,55.86,55.76,55.85,15771.0,50.2353,50.3163,50.2263,50.3073,15771.0
2021-05-25 13:30:00,55.85,55.86,55.76,55.78,24514.0,50.3073,50.3163,50.2263,50.2443,24514.0
2021-05-25 13:40:00,55.77,55.79,55.73,55.75,11680.0,50.2353,50.2533,50.1992,50.2172,11680.0
2021-05-25 13:50:00,55.74,55.77,55.67,55.68,14423.0,50.2082,50.2353,50.1452,50.1542,14423.0
2021-05-25 14:00:00,55.68,55.74,55.65,55.68,10848.0,50.1542,50.2082,50.1272,50.1542,10848.0
2021-05-25 14:10:00,55.69,55.7,55.65,55.67,11475.0,50.1632,50.1722,50.1272,50.1452,11475.0
2021-05-25 14:20:00,55.66,55.67,55.64,55.66,19976.0,50.1362,50.1452,50.1182,50.1362,19976.0
2021-05-25 14:30:00,55.65,55.73,55.65,55.71,29785.0,50.1272,50.1992,50.1272,50.1812,29785.0
2021-05-25 14:40:00,55.72,55.85,55.72,55.77,51138.0,50.1902,50.3073,50.1902,50.2353,51138.0
2021-05-25 14:50:00,55.76,55.78,55.69,55.73,26156.0,50.2263,50.2443,50.1632,50.1992,26156.0
2021-05-25 15:00:00,55.72,55.72,55.68,55.7,27783.0,50.1902,50.1902,50.1542,50.1722,27783.0
2021-05-25 15:10:00,55.69,55.7,55.65,55.65,16141.0,50.1632,50.1722,50.1272,50.1272,16141.0
2021-05-25 15:20:00,55.66,55.68,55.61,55.64,24482.0,50.1362,50.1542,50.0911,50.1182,24482.0
2021-05-25 15:30:00,55.64,55.65,55.55,55.58,38680.0,50.1182,50.1272,50.0371,50.0641,38680.0
2021-05-25 15:40:00,55.58,55.63,55.55,55.56,51532.0,50.0641,50.1092,50.0371,50.0461,51532.0
2021-05-25 15:50:00,55.57,55.63,55.53,55.63,159463.0,50.0551,50.1092,50.0191,50.1092,159463.0
2021-05-26 09:30:00,55.58,55.6,55.12,55.52,72264.0,50.0641,50.0821,49.6498,50.0101,72264.0
2021-05-26 09:40:00,55.6,55.67,54.95,54.99,100871.0,50.0821,50.1452,49.4966,49.5327,100871.0
2021-05-26 09:50:00,55.02,55.13,54.77,54.79,39987.0,49.5597,49.6588,49.3345,49.3525,39987.0
2021-05-26 10:00:00,54.8,54.97,54.78,54.94,48519.0,49.3615,49.5147,49.3435,49.4876,48519.0
2021-05-26 10:10:00,54.95,55.28,54.93,55.28,76167.0,49.4966,49.7939,49.4786,49.7939,76167.0
2021-05-26 10:20:00,55.28,55.3,55.12,55.21,22321.0,49.7939,49.8119,49.6498,49.7308,22321.0
2021-05-26 10:30:00,55.18,55.34,55.15,55.29,32034.0,49.7038,49.8479,49.6768,49.8029,32034.0
2021-05-26 10:40:00,55.29,55.4,55.07,55.39,102561.0,49.8029,49.902,49.6047,49.893,102561.0
2021-05-26 10:50:00,55.4,55.43,55.28,55.29,19591.0,49.902,49.929,49.7939,49.8029,19591.0
2021-05-26 11:00:00,55.32,55.68,55.32,55.66,23121.0,49.8299,50.1542,49.8299,50.1362,23121.0
2021-05-26 11:10:00,55.66,55.69,55.39,55.44,32232.0,50.1362,50.1632,49.893,49.938,32232.0
2021-05-26 11:20:00,55.45,55.6,55.45,55.5,47250.0,49.947,50.0821,49.947,49.9921,47250.0
2021-05-26 11:30:00,55.51,55.62,55.44,55.56,63278.0,50.0011,50.1002,49.938,50.0461,63278.0
2021-05-26 11:40:00,55.55,55.66,55.48,55.58,77323.0,50.0371,50.1362,49.974,50.0641,77323.0
2021-05-26 11:50:00,55.59,55.66,55.5,55.63,73741.0,50.0731,50.1362,49.9921,50.1092,73741.0
2021-05-26 12:00:00,55.64,55.75,55.58,55.7,10253.0,50.1182,50.2172,50.0641,50.1722,10253.0
2021-05-26 12:10:00,55.7,55.72,55.54,55.55,22509.0,50.1722,50.1902,50.0281,50.0371,22509.0
2021-05-26 12:20:00,55.56,55.63,55.54,55.63,10880.0,50.0461,50.1092,50.0281,50.1092,10880.0
2021-05-26 12:30:00,55.63,55.65,55.59,55.61,11042.0,50.1092,50.1272,50.0731,50.0911,11042.0
2021-05-26 12:40:00,55.61,55.71,55.59,55.69,15112.0,50.0911,50.1812,50.0731,50.1632,15112.0
2021-05-26 12:50:00,55.68,55.72,55.65,55.66,12034.0,50.1542,50.1902,50.1272,50.1362,12034.0
2021-05-26 13:00:00,55.67,55.8,55.67,55.7,33672.0,50.1452,50.2623,50.1452,50.1722,33672.0
2021-05-26 13:10:00,55.7,55.74,55.68,55.73,8238.0,50.1722,50.2082,50.1542,50.1992,8238.0
2021-05-26 13:20:00,55.73,55.78,55.73,55.74,11896.0,50.1992,50.2443,50.1992,50.2082,11896.0
2021-05-26 13:30:00,55.76,55.85,55.76,55.85,10036.0,50.2263,50.3073,50.2263,50.3073,10036.0
2021-05-26 13:40:00,55.86,55.86,55.73,55.77,90858.0,50.3163,50.3163,50.1992,50.2353,90858.0
2021-05-26 13:50:00,55.78,55.86,55.78,55.83,15343.0,50.2443,50.3163,50.2443,50.2893,15343.0
2021-05-26 14:00:00,55.82,55.84,55.76,55.82,27754.0,50.2803,50.2983,50.2263,50.2803,27754.0
2021-05-26 14:10:00,55.82,55.98,55.79,55.98,43250.0,50.2803,50.4244,50.2533,50.4244,43250.0
2021-05-26 14:20:00,55.97,56.06,55.93,56.0,36757.0,50.4154,50.4965,50.3794,50.4424,36757.0
2021-05-26 14:30:00,56.01,56.03,55.96,55.97,18653.0,50.4514,50.4695,50.4064,50.4154,18653.0
2021-05-26 14:40:00,55.97,56.04,55.97,56.01,23256.0,50.4154,50.4785,50.4154,50.4514,23256.0
2021-05-26 14:50:00,56.01,56.02,55.98,56.01,43365.0,50.4514,50.4605,50.4244,50.4514,43365.0
2021-05-26 15:00:00,56.0,56.03,55.98,56.0,34402.0,50.4424,50.4695,50.4244,50.4424,34402.0
2021-05-26 15:10:00,56.0,56.23,55.99,56.22,57350.0,50.4424,50.6496,50.4334,50.6406,57350.0
2021-05-26 15:20:00,56.22,56.23,56.08,56.1,55245.0,50.6406,50.6496,50.5145,50.5325,55245.0
2021-05-26 15:30:00,56.1,56.14,56.04,56.04,41768.0,50.5325,50.5685,50.4785,50.4785,41768.0
2021-05-26 15:40:00,56.04,56.07,55.98,56.05,111415.0,50.4785,50.5055,50.4244,50.4875,111415.0
2021-05-26 15:50:00,56.05,56.1,56.0,56.08,175513.0,50.4875,50.5325,50.4424,50.5145,175513.0
2021-05-27 09:30:00,56.41,56.64,56.29,56.33,63657.0,50.8118,51.0189,50.7037,50.7397,63657.0
2021-05-27 09:40:00,56.33,56.49,56.17,56.23,25941.0,50.7397,50.8838,50.5956,50.6496,25941.0
2021-05-27 09:50:00,56.23,56.26,56.14,56.17,24037.0,50.6496,50.6766,50.5685,50.5956,24037.0
2021-05-27 10:00:00,56.19,56.24,56.07,56.12,47478.0,50.6136,50.6586,50.5055,50.5505,47478.0
2021-05-27 10:10:00,56.11,56.27,56.04,56.12,20162.0,50.5415,50.6856,50.4785,50.5505,20162.0
2021-05-27 10:20:00,56.15,56.19,56.1,56.18,20076.0,50.5776,50.6136,50.5325,50.6046,20076.0
2021-05-27 10:30:00,56.19,56.23,56.05,56.07,44486.0,50.6136,50.6496,50.4875,50.5055,44486.0
2021-05-27 10:40:00,56.07,56.15,56.05,56.14,24218.0,50.5055,50.5776,50.4875,50.5685,24218.0
2021-05-27 10:50:00,56.13,56.16,56.05,56.12,35033.0,50.5595,50.5866,50.4875,50.5505,35033.0
2021-05-27 11:00:00,56.12,56.14,56.09,56.14,19328.0,50.5505,50.5685,50.5235,50.5685,19328.0
2021-05-27 11:10:00,56.13,56.18,56.09,56.13,40791.0,50.5595,50.6046,50.5235,50.5595,40791.0
2021-05-27 11:20:00,56.11,56.11,56.04,56.04,26960.0,50.5415,50.5415,50.4785,50.4785,26960.0
2021-05-27 11:30:00,56.03,56.15,56.02,56.08,33715.0,50.4695,50.5776,50.4605,50.5145,33715.0
2021-05-27 11:40:00,56.07,56.14,56.06,56.13,14608.0,50.5055,50.5685,50.4965,50.5595,14608.0
2021-05-27 11:50:00,56.12,56.17,56.12,56.16,12910.0,50.5505,50.5956,50.5505,50.5866,12910.0
2021-05-27 12:00:00,56.16,56.17,56.1,56.15,19256.0,50.5866,50.5956,50.5325,50.5776,19256.0
2021-05-27 12:10:00,56.15,56.22,56.12,56.15,18838.0,50.5776,50.6406,50.5505,50.5776,18838.0
2021-05-27 12:20:00,56.16,56.2,56.13,56.14,16562.0,50.5866,50.6226,50.5595,50.5685,16562.0
2021-05-27 12:30:00,56.14,56.18,56.13,56.16,13235.0,50.5685,50.6046,50.5595,50.5866,13235.0
2021-05-27 12:40:00,56.16,56.17,56.11,56.14,30526.0,50.5866,50.5956,50.5415,50.5685,30526.0
2021-05-27 12:50:00,56.14,56.17,56.14,56.16,14047.0,50.5685,50.5956,50.5685,50.5866,14047.0
2021-05-27 13:00:00,56.16,56.17,56.14,56.15,12582.0,50.5866,50.5956,50.5685,50.5776,12582.0
2021-05-27 13:10:00,56.16,56.18,56.13,56.16,19171.0,50.5866,50.6046,50.5595,50.5866,19171.0
2021-05-27 13:20:00,56.15,56.19,56.14,56.18,13194.0,50.5776,50.6136,50.5685,50.6046,13194.0
2021-05-27 13:30:00,56.18,56.18,56.12,56.15,32573.0,50.6046,50.6046,50.5505,50.5776,32573.0
2021-05-27 13:40:00,56.16,56.18,56.12,56.17,25625.0,50.5866,50.6046,50.5505,50.5956,25625.0
2021-05-27 13:50:00,56.18,56.23,56.15,56.16,38646.0,50.6046,50.6496,50.5776,50.5866,38646.0
2021-05-27 14:00:00,56.16,56.23,56.15,56.16,17296.0,50.5866,50.6496,50.5776,50.5866,17296.0
2021-05-27 14:10:00,56.15,56.15,56.1,56.11,51540.0,50.5776,50.5776,50.5325,50.5415,51540.0
2021-05-27 14:20:00,56.12,56.18,56.1,56.17,53253.0,50.5505,50.6046,50.5325,50.5956,53253.0
2021-05-27 14:30:00,56.18,56.2,56.15,56.2,32366.0,50.6046,50.6226,50.5776,50.6226,32366.0
2021-05-27 14:40:00,56.2,56.26,56.18,56.2,34673.0,50.6226,50.6766,50.6046,50.6226,34673.0
2021-05-27 14:50:00,56.2,56.22,56.15,56.21,28048.0,50.6226,50.6406,50.5776,50.6316,28048.0
2021-05-27 15:00:00,56.21,56.23,56.12,56.16,72950.0,50.6316,50.6496,50.5505,50.5866,72950.0
2021-05-27 15:10:00,56.15,56.23,56.14,56.21,37812.0,50.5776,50.6496,50.5685,50.6316,37812.0
2021-05-27 15:20:00,56.21,56.22,56.15,56.17,47089.0,50.6316,50.6406,50.5776,50.5956,47089.0
2021-05-27 15:30:00,56.16,56.19,56.11,56.12,81912.0,50.5866,50.6136,50.5415,50.5505,81912.0
2021-05-27 15:40:00,56.12,56.15,56.08,56.13,131205.0,50.5505,50.5776,50.5145,50.5595,131205.0
2021-05-27 15:50:00,56.12,56.18,55.96,56.05,373037.0,50.5505,50.6046,50.4064,50.4875,373037.0
2021-05-28 09:30:00,56.35,56.4,56.04,56.37,31631.0,50.7577,50.8027,50.4785,50.7757,31631.0
2021-05-28 09:40:00,56.33,56.34,56.15,56.25,16416.0,50.7397,50.7487,50.5776,50.6676,16416.0
2021-05-28 09:50:00,56.26,56.38,56.25,56.36,22172.0,50.6766,50.7847,50.6676,50.7667,22172.0
2021-05-28 10:00:00,56.3,56.3,56.06,56.08,20966.0,50.7127,50.7127,50.4965,50.5145,20966.0
2021-05-28 10:10:00,56.1,56.11,55.97,55.98,19859.0,50.5325,50.5415,50.4154,50.4244,19859.0
2021-05-28 10:20:00,55.98,56.04,55.97,56.03,11424.0,50.4244,50.4785,50.4154,50.4695,11424.0
2021-05-28 10:30:00,56.04,56.08,55.98,56.02,16319.0,50.4785,50.5145,50.4244,50.4605,16319.0
2021-05-28 10:40:00,56.01,56.11,56.0,56.11,15048.0,50.4514,50.5415,50.4424,50.5415,15048.0
2021-05-28 10:50:00,56.12,56.17,56.05,56.14,25491.0,50.5505,50.5956,50.4875,50.5685,25491.0
2021-05-28 11:00:00,56.13,56.28,56.08,56.28,19082.0,50.5595,50.6947,50.5145,50.6947,19082.0
2021-05-28 11:10:00,56.29,56.31,56.24,56.25,14330.0,50.7037,50.7217,50.6586,50.6676,14330.0
2021-05-28 11:20:00,56.26,56.3,56.21,56.21,12858.0,50.6766,50.7127,50.6316,50.6316,12858.0
2021-05-28 11:30:00,56.23,56.23,56.16,56.21,10094.0,50.6496,50.6496,50.5866,50.6316,10094.0
2021-05-28 11:40:00,56.21,56.21,56.15,56.16,23047.0,50.6316,50.6316,50.5776,50.5866,23047.0
2021-05-28 11:50:00,56.15,56.19,56.12,56.15,14161.0,50.5776,50.6136,50.5505,50.5776,14161.0
2021-05-28 12:00:00,56.15,56.2,56.11,56.17,15064.0,50.5776,50.6226,50.5415,50.5956,15064.0
2021-05-28 12:10:00,56.19,56.21,56.16,56.18,7416.0,50.6136,50.6316,50.5866,50.6046,7416.0
2021-05-28 12:20:00,56.19,56.22,56.18,56.2,13380.0,50.6136,50.6406,50.6046,50.6226,13380.0
2021-05-28 12:30:00,56.2,56.21,56.1,56.12,13616.0,50.6226,50.6316,50.5325,50.5505,13616.0
2021-05-28 12:40:00,56.1,56.1,56.01,56.02,13459.0,50.5325,50.5325,50.4514,50.4605,13459.0
2021-05-28 12:50:00,56.02,56.03,55.95,56.0,18626.0,50.4605,50.4695,50.3974,50.4424,18626.0
2021-05-28 13:00:00,56.02,56.02,56.0,56.01,13394.0,50.4605,50.4605,50.4424,50.4514,13394.0
2021-05-28 13:10:00,56.02,56.06,56.01,56.05,18451.0,50.4605,50.4965,50.4514,50.4875,18451.0
2021-05-28 13:20:00,56.05,56.08,56.02,56.05,8485.0,50.4875,50.5145,50.4605,50.4875,8485.0
2021-05-28 13:30:00,56.05,56.1,56.02,56.09,17429.0,50.4875,50.5325,50.4605,50.5235,17429.0
2021-05-28 13:40:00,56.09,56.11,56.05,56.1,14927.0,50.5235,50.5415,50.4875,50.5325,14927.0
2021-05-28 13:50:00,56.1,56.13,56.06,56.07,11179.0,50.5325,50.5595,50.4965,50.5055,11179.0
2021-05-28 14:00:00,56.07,56.08,56.0,56.03,12349.0,50.5055,50.5145,50.4424,50.4695,12349.0
2021-05-28 14:10:00,56.03,56.03,55.97,56.03,14134.0,50.4695,50.4695,50.4154,50.4695,14134.0
2021-05-28 14:20:00,56.03,56.05,56.0,56.01,12846.0,50.4695,50.4875,50.4424,50.4514,12846.0
2021-05-28 14:30:00,56.01,56.02,55.98,56.0,6971.0,50.4514,50.4605,50.4244,50.4424,6971.0
2021-05-28 14:40:00,56.01,56.01,55.97,55.98,8909.0,50.4514,50.4514,50.4154,50.4244,8909.0
2021-05-28 14:50:00,55.98,55.98,55.92,55.95,22564.0,50.4244,50.4244,50.3704,50.3974,22564.0
2021-05-28 15:00:00,55.95,55.96,55.91,55.96,13669.0,50.3974,50.4064,50.3614,50.4064,13669.0
2021-05-28 15:10:00,55.95,55.99,55.93,55.96,28774.0,50.3974,50.4334,50.3794,50.4064,28774.0
2021-05-28 15:20:00,55.97,56.05,55.95,56.02,20758.0,50.4154,50.4875,50.3974,50.4605,20758.0
2021-05-28 15:30:00,56.02,56.13,55.97,56.1,29640.0,50.4605,50.5595,50.4154,50.5325,29640.0
2021-05-28 15:40:00,56.09,56.11,56.04,56.1,36854.0,50.5235,50.5415,50.4785,50.5325,36854.0
2021-05-28 15:50:00,56.1,56.12,56.01,56.07,154103.0,50.5325,50.5505,50.4514,50.5055,154103.0
2021-06-01 09:30:00,56.2,56.26,55.99,56.14,70565.0,50.6226,50.6766,50.4334,50.5685,70565.0
2021-06-01 09:40:00,56.11,56.13,55.8,55.81,43833.0,50.5415,50.5595,50.2623,50.2713,43833.0
2021-06-01 09:50:00,55.83,56.09,55.83,56.06,19749.0,50.2893,50.5235,50.2893,50.4965,19749.0
2021-06-01 10:00:00,56.06,56.12,55.98,56.02,20512.0,50.4965,50.5505,50.4244,50.4605,20512.0
2021-06-01 10:10:00,56.03,56.06,55.83,55.86,28528.0,50.4695,50.4965,50.2893,50.3163,28528.0
2021-06-01 10:20:00,55.86,55.98,55.85,55.88,16013.0,50.3163,50.4244,50.3073,50.3343,16013.0
2021-06-01 10:30:00,55.87,55.94,55.84,55.85,32615.0,50.3253,50.3884,50.2983,50.3073,32615.0
2021-06-01 10:40:00,55.86,56.09,55.85,56.04,18711.0,50.3163,50.5235,50.3073,50.4785,18711.0
2021-06-01 10:50:00,56.05,56.08,55.96,56.0,28631.0,50.4875,50.5145,50.4064,50.4424,28631.0
2021-06-01 11:00:00,56.0,56.02,55.89,55.89,20951.0,50.4424,50.4605,50.3434,50.3434,20951.0
2021-06-01 11:10:00,55.88,55.89,55.72,55.73,49719.0,50.3343,50.3434,50.1902,50.1992,49719.0
2021-06-01 11:20:00,55.73,55.74,55.6,55.66,42205.0,50.1992,50.2082,50.0821,50.1362,42205.0
2021-06-01 11:30:00,55.66,55.71,55.64,55.64,22362.0,50.1362,50.1812,50.1182,50.1182,22362.0
2021-06-01 11:40:00,55.65,55.72,55.63,55.71,27658.0,50.1272,50.1902,50.1092,50.1812,27658.0
2021-06-01 11:50:00,55.71,55.75,55.67,55.68,18777.0,50.1812,50.2172,50.1452,50.1542,18777.0
2021-06-01 12:00:00,55.67,55.75,55.62,55.69,16843.0,50.1452,50.2172,50.1002,50.1632,16843.0
2021-06-01 12:10:00,55.69,55.69,55.58,55.61,17811.0,50.1632,50.1632,50.0641,50.0911,17811.0
2021-06-01 12:20:00,55.61,55.63,55.55,55.56,19222.0,50.0911,50.1092,50.0371,50.0461,19222.0
2021-06-01 12:30:00,55.56,55.56,55.48,55.52,22285.0,50.0461,50.0461,49.974,50.0101,22285.0
2021-06-01 12:40:00,55.51,55.52,55.4,55.41,10421.0,50.0011,50.0101,49.902,49.911,10421.0
2021-06-01 12:50:00,55.41,55.41,55.35,55.39,15277.0,49.911,49.911,49.8569,49.893,15277.0
2021-06-01 13:00:00,55.4,55.43,55.38,55.41,15490.0,49.902,49.929,49.884,49.911,15490.0
2021-06-01 13:10:00,55.42,55.44,55.37,55.37,14781.0,49.92,49.938,49.875,49.875,14781.0
2021-06-01 13:20:00,55.36,55.38,55.28,55.28,20384.0,49.866,49.884,49.7939,49.7939,20384.0
2021-06-01 13:30:00,55.29,55.32,55.27,55.32,18359.0,49.8029,49.8299,49.7849,49.8299,18359.0
2021-06-01 13:40:00,55.32,55.38,55.3,55.37,19947.0,49.8299,49.884,49.8119,49.875,19947.0
2021-06-01 13:50:00,55.37,55.44,55.36,55.41,21883.0,49.875,49.938,49.866,49.911,21883.0
2021-06-01 14:00:00,55.41,55.48,55.38,55.45,24971.0,49.911,49.974,49.884,49.947,24971.0
2021-06-01 14:10:00,55.45,55.47,55.43,55.47,12256.0,49.947,49.965,49.929,49.965,12256.0
2021-06-01 14:20:00,55.48,55.49,55.44,55.46,16652.0,49.974,49.9831,49.938,49.956,16652.0
2021-06-01 14:30:00,55.46,55.5,55.44,55.5,45250.0,49.956,49.9921,49.938,49.9921,45250.0
2021-06-01 14:40:00,55.5,55.52,55.47,55.5,96480.0,49.9921,50.0101,49.965,49.9921,96480.0
2021-06-01 14:50:00,55.5,55.53,55.48,55.53,18703.0,49.9921,50.0191,49.974,50.0191,18703.0
2021-06-01 15:00:00,55.54,55.56,55.5,55.52,22336.0,50.0281,50.0461,49.9921,50.0101,22336.0
2021-06-01 15:10:00,55.51,55.51,55.44,55.45,16065.0,50.0011,50.0011,49.938,49.947,16065.0
2021-06-01 15:20:00,55.46,55.5,55.45,55.48,22045.0,49.956,49.9921,49.947,49.974,22045.0
2021-06-01 15:30:00,55.48,55.49,55.41,55.48,31226.0,49.974,49.9831,49.911,49.974,31226.0
2021-06-01 15:40:00,55.49,55.55,55.48,55.52,36662.0,49.9831,50.0371,49.974,50.0101,36662.0
2021-06-01 15:50:00,55.52,55.57,55.47,55.55,132179.0,50.0101,50.0551,49.965,50.0371,132179.0
2021-06-02 09:30:00,55.93,55.99,55.44,55.51,132190.0,50.3794,50.4334,49.938,50.0011,132190.0
2021-06-02 09:40:00,55.51,55.92,55.47,55.89,48192.0,50.0011,50.3704,49.965,50.3434,48192.0
2021-06-02 09:50:00,55.85,55.9,55.68,55.89,52254.0,50.3073,50.3524,50.1542,50.3434,52254.0
2021-06-02 10:00:00,55.87,56.01,55.81,55.84,37934.0,50.3253,50.4514,50.2713,50.2983,37934.0
2021-06-02 10:10:00,55.85,55.96,55.83,55.9,18387.0,50.3073,50.4064,50.2893,50.3524,18387.0
2021-06-02 10:20:00,55.89,55.9,55.69,55.72,17116.0,50.3434,50.3524,50.1632,50.1902,17116.0
2021-06-02 10:30:00,55.72,55.72,55.64,55.71,20820.0,50.1902,50.1902,50.1182,50.1812,20820.0
2021-06-02 10:40:00,55.72,55.75,55.68,55.73,19912.0,50.1902,50.2172,50.1542,50.1992,19912.0
2021-06-02 10:50:00,55.73,55.84,55.72,55.83,26120.0,50.1992,50.2983,50.1902,50.2893,26120.0
2021-06-02 11:00:00,55.83,56.06,55.81,56.04,34081.0,50.2893,50.4965,50.2713,50.4785,34081.0
2021-06-02 11:10:00,56.04,56.13,55.99,56.1,25830.0,50.4785,50.5595,50.4334,50.5325,25830.0
2021-06-02 11:20:00,56.09,56.18,56.09,56.15,21095.0,50.5235,50.6046,50.5235,50.5776,21095.0
2021-06-02 11:30:00,56.15,56.17,56.04,56.07,33690.0,50.5776,50.5956,50.4785,50.5055,33690.0
2021-06-02 11:40:00,56.07,56.14,56.04,56.08,20252.0,50.5055,50.5685,50.4785,50.5145,20252.0
2021-06-02 11:50:00,56.09,56.17,56.08,56.14,20851.0,50.5235,50.5956,50.5145,50.5685,20851.0
2021-06-02 12:00:00,56.15,56.24,56.12,56.23,27395.0,50.5776,50.6586,50.5505,50.6496,27395.0
2021-06-02 12:10:00,56.23,56.26,56.17,56.23,20700.0,50.6496,50.6766,50.5956,50.6496,20700.0
2021-06-02 12:20:00,56.24,56.29,56.22,56.26,13440.0,50.6586,50.7037,50.6406,50.6766,13440.0
2021-06-02 12:30:00,56.25,56.25,56.17,56.23,14063.0,50.6676,50.6676,50.5956,50.6496,14063.0
2021-06-02 12:40:00,56.23,56.29,56.21,56.27,31415.0,50.6496,50.7037,50.6316,50.6856,31415.0
2021-06-02 12:50:00,56.27,56.3,56.26,56.29,18658.0,50.6856,50.7127,50.6766,50.7037,18658.0
2021-06-02 13:00:00,56.29,56.38,56.28,56.37,11302.0,50.7037,50.7847,50.6947,50.7757,11302.0
2021-06-02 13:10:00,56.38,56.39,56.32,56.35,18171.0,50.7847,50.7937,50.7307,50.7577,18171.0
2021-06-02 13:20:00,56.35,56.39,56.33,56.35,25304.0,50.7577,50.7937,50.7397,50.7577,25304.0
2021-06-02 13:30:00,56.35,56.46,56.34,56.41,32440.0,50.7577,50.8568,50.7487,50.8118,32440.0
2021-06-02 13:40:00,56.41,56.41,56.36,56.37,14495.0,50.8118,50.8118,50.7667,50.7757,14495.0
2021-06-02 13:50:00,56.36,56.39,56.33,56.38,18557.0,50.7667,50.7937,50.7397,50.7847,18557.0
2021-06-02 14:00:00,56.38,56.42,56.38,56.38,18689.0,50.7847,50.8208,50.7847,50.7847,18689.0
2021-06-02 14:10:00,56.38,56.4,56.3,56.3,19528.0,50.7847,50.8027,50.7127,50.7127,19528.0
2021-06-02 14:20:00,56.3,56.32,56.25,56.27,16035.0,50.7127,50.7307,50.6676,50.6856,16035.0
2021-06-02 14:30:00,56.27,56.28,56.17,56.17,13876.0,50.6856,50.6947,50.5956,50.5956,13876.0
2021-06-02 14:40:00,56.18,56.18,56.06,56.07,25047.0,50.6046,50.6046,50.4965,50.5055,25047.0
2021-06-02 14:50:00,56.07,56.12,56.03,56.11,49642.0,50.5055,50.5505,50.4695,50.5415,49642.0
2021-06-02 15:00:00,56.11,56.19,56.08,56.18,25328.0,50.5415,50.6136,50.5145,50.6046,25328.0
2021-06-02 15:10:00,56.18,56.23,56.17,56.21,24046.0,50.6046,50.6496,50.5956,50.6316,24046.0
2021-06-02 15:20:00,56.21,56.26,56.16,56.21,44643.0,50.6316,50.6766,50.5866,50.6316,44643.0
2021-06-02 15:30:00,56.2,56.25,56.11,56.12,120016.0,50.6226,50.6676,50.5415,50.5505,120016.0
2021-06-02 15:40:00,56.12,56.25,56.09,56.16,115568.0,50.5505,50.6676,50.5235,50.5866,115568.0
2021-06-02 15:50:00,56.16,56.32,56.1,56.19,247167.0,50.5866,50.7307,50.5325,50.6136,247167.0
2021-06-03 09:30:00,55.89,56.27,55.89,56.2,91741.0,50.3434,50.6856,50.3434,50.6226,91741.0
2021-06-03 09:40:00,56.17,56.19,55.96,55.98,18035.0,50.5956,50.6136,50.4064,50.4244,18035.0
2021-06-03 09:50:00,56.01,56.13,55.98,56.11,19769.0,50.4514,50.5595,50.4244,50.5415,19769.0
2021-06-03 10:00:00,56.12,56.29,56.08,56.23,29673.0,50.5505,50.7037,50.5145,50.6496,29673.0
2021-06-03 10:10:00,56.23,56.35,56.19,56.31,18734.0,50.6496,50.7577,50.6136,50.7217,18734.0
2021-06-03 10:20:00,56.31,56.33,56.19,56.2,16145.0,50.7217,50.7397,50.6136,50.6226,16145.0
2021-06-03 10:30:00,56.21,56.27,56.17,56.24,13011.0,50.6316,50.6856,50.5956,50.6586,13011.0
2021-06-03 10:40:00,56.26,56.28,56.15,56.22,18605.0,50.6766,50.6947,50.5776,50.6406,18605.0
2021-06-03 10:50:00,56.24,56.31,56.23,56.27,15414.0,50.6586,50.7217,50.6496,50.6856,15414.0
2021-06-03 11:00:00,56.28,56.37,56.22,56.37,24092.0,50.6947,50.7757,50.6406,50.7757,24092.0
2021-06-03 11:10:00,56.37,56.41,56.32,56.32,13397.0,50.7757,50.8118,50.7307,50.7307,13397.0
2021-06-03 11:20:00,56.3,56.43,56.3,56.35,10705.0,50.7127,50.8298,50.7127,50.7577,10705.0
2021-06-03 11:30:00,56.34,56.36,56.27,56.29,13999.0,50.7487,50.7667,50.6856,50.7037,13999.0
2021-06-03 11:40:00,56.29,56.36,56.29,56.32,13369.0,50.7037,50.7667,50.7037,50.7307,13369.0
2021-06-03 11:50:00,56.32,56.37,56.27,56.36,15418.0,50.7307,50.7757,50.6856,50.7667,15418.0
2021-06-03 12:00:00,56.36,56.37,56.3,56.3,9434.0,50.7667,50.7757,50.7127,50.7127,9434.0
2021-06-03 12:10:00,56.3,56.37,56.3,56.36,8365.0,50.7127,50.7757,50.7127,50.7667,8365.0
2021-06-03 12:20:00,56.35,56.35,56.26,56.29,18797.0,50.7577,50.7577,50.6766,50.7037,18797.0
2021-06-03 12:30:00,56.3,56.3,56.25,56.26,29665.0,50.7127,50.7127,50.6676,50.6766,29665.0
2021-06-03 12:40:00,56.26,56.32,56.25,56.28,25153.0,50.6766,50.7307,50.6676,50.6947,25153.0
2021-06-03 12:50:00,56.27,56.28,56.11,56.19,29130.0,50.6856,50.6947,50.5415,50.6136,29130.0
2021-06-03 13:00:00,56.19,56.19,56.1,56.11,20502.0,50.6136,50.6136,50.5325,50.5415,20502.0
2021-06-03 13:10:00,56.13,56.18,56.09,56.18,15373.0,50.5595,50.6046,50.5235,50.6046,15373.0
2021-06-03 13:20:00,56.18,56.23,56.16,56.21,9566.0,50.6046,50.6496,50.5866,50.6316,9566.0
2021-06-03 13:30:00,56.21,56.32,56.21,56.32,12210.0,50.6316,50.7307,50.6316,50.7307,12210.0
2021-06-03 13:40:00,56.31,56.45,56.31,56.45,22053.0,50.7217,50.8478,50.7217,50.8478,22053.0
2021-06-03 13:50:00,56.46,56.5,56.44,56.49,15973.0,50.8568,50.8928,50.8388,50.8838,15973.0
2021-06-03 14:00:00,56.5,56.54,56.49,56.53,10774.0,50.8928,50.9288,50.8838,50.9198,10774.0
2021-06-03 14:10:00,56.53,56.62,56.52,56.61,18244.0,50.9198,51.0009,50.9108,50.9919,18244.0
2021-06-03 14:20:00,56.61,56.62,56.54,56.56,15646.0,50.9919,51.0009,50.9288,50.9469,15646.0
2021-06-03 14:30:00,56.57,56.59,56.33,56.34,16641.0,50.9559,50.9739,50.7397,50.7487,16641.0
2021-06-03 14:40:00,56.34,56.39,56.32,56.35,17430.0,50.7487,50.7937,50.7307,50.7577,17430.0
2021-06-03 14:50:00,56.35,56.38,56.32,56.37,10407.0,50.7577,50.7847,50.7307,50.7757,10407.0
2021-06-03 15:00:00,56.37,56.44,56.35,56.44,13089.0,50.7757,50.8388,50.7577,50.8388,13089.0
2021-06-03 15:10:00,56.43,56.46,56.42,56.43,15953.0,50.8298,50.8568,50.8208,50.8298,15953.0
2021-06-03 15:20:00,56.39,56.5,56.39,56.5,25647.0,50.7937,50.8928,50.7937,50.8928,25647.0
2021-06-03 15:30:00,56.5,56.59,56.5,56.57,23764.0,50.8928,50.9739,50.8928,50.9559,23764.0
2021-06-03 15:40:00,56.59,56.59,56.42,56.47,38340.0,50.9739,50.9739,50.8208,50.8658,38340.0
2021-06-03 15:50:00,56.46,56.5,56.35,56.35,77917.0,50.8568,50.8928,50.7577,50.7577,77917.0
2021-06-04 09:30:00,56.58,56.61,56.32,56.45,45108.0,50.9649,50.9919,50.7307,50.8478,45108.0
2021-06-04 09:40:00,56.43,56.59,56.32,56.48,19100.0,50.8298,50.9739,50.7307,50.8748,19100.0
2021-06-04 09:50:00,56.47,56.56,56.38,56.45,13594.0,50.8658,50.9469,50.7847,50.8478,13594.0
2021-06-04 10:00:00,56.49,56.52,56.42,56.45,24206.0,50.8838,50.9108,50.8208,50.8478,24206.0
2021-06-04 10:10:00,56.45,56.55,56.42,56.55,14208.0,50.8478,50.9379,50.8208,50.9379,14208.0
2021-06-04 10:20:00,56.54,56.61,56.53,56.58,39712.0,50.9288,50.9919,50.9198,50.9649,39712.0
2021-06-04 10:30:00,56.59,56.6,56.46,56.48,22051.0,50.9739,50.9829,50.8568,50.8748,22051.0
2021-06-04 10:40:00,56.49,56.5,56.34,56.34,13931.0,50.8838,50.8928,50.7487,50.7487,13931.0
2021-06-04 10:50:00,56.35,56.43,56.35,56.41,10917.0,50.7577,50.8298,50.7577,50.8118,10917.0
2021-06-04 11:00:00,56.43,56.47,56.41,56.42,8659.0,50.8298,50.8658,50.8118,50.8208,8659.0
2021-06-04 11:10:00,56.42,56.44,56.31,56.34,14879.0,50.8208,50.8388,50.7217,50.7487,14879.0
2021-06-04 11:20:00,56.34,56.37,56.32,56.37,13453.0,50.7487,50.7757,50.7307,50.7757,13453.0
2021-06-04 11:30:00,56.36,56.39,56.3,56.3,13266.0,50.7667,50.7937,50.7127,50.7127,13266.0
2021-06-04 11:40:00,56.32,56.33,56.24,56.28,21896.0,50.7307,50.7397,50.6586,50.6947,21896.0
2021-06-04 11:50:00,56.28,56.3,56.24,56.29,11930.0,50.6947,50.7127,50.6586,50.7037,11930.0
2021-06-04 12:00:00,56.28,56.32,56.27,56.31,27470.0,50.6947,50.7307,50.6856,50.7217,27470.0
2021-06-04 12:10:00,56.31,56.32,56.27,56.28,14828.0,50.7217,50.7307,50.6856,50.6947,14828.0
2021-06-04 12:20:00,56.28,56.28,56.22,56.27,16574.0,50.6947,50.6947,50.6406,50.6856,16574.0
2021-06-04 12:30:00,56.28,56.31,56.27,56.29,20439.0,50.6947,50.7217,50.6856,50.7037,20439.0
2021-06-04 12:40:00,56.29,56.34,56.28,56.33,19320.0,50.7037,50.7487,50.6947,50.7397,19320.0
2021-06-04 12:50:00,56.33,56.38,56.32,56.37,30815.0,50.7397,50.7847,50.7307,50.7757,30815.0
2021-06-04 13:00:00,56.37,56.4,56.34,56.36,16297.0,50.7757,50.8027,50.7487,50.7667,16297.0
2021-06-04 13:10:00,56.35,56.39,56.34,56.39,22321.0,50.7577,50.7937,50.7487,50.7937,22321.0
2021-06-04 13:20:00,56.39,56.45,56.37,56.45,34302.0,50.7937,50.8478,50.7757,50.8478,34302.0
2021-06-04 13:30:00,56.46,56.49,56.4,56.47,31867.0,50.8568,50.8838,50.8027,50.8658,31867.0
2021-06-04 13:40:00,56.47,56.5,56.46,56.5,13979.0,50.8658,50.8928,50.8568,50.8928,13979.0
2021-06-04 13:50:00,56.5,56.55,56.49,56.55,31338.0,50.8928,50.9379,50.8838,50.9379,31338.0
2021-06-04 14:00:00,56.55,56.62,56.55,56.57,36390.0,50.9379,51.0009,50.9379,50.9559,36390.0
2021-06-04 14:10:00,56.57,56.58,56.47,56.47,28003.0,50.9559,50.9649,50.8658,50.8658,28003.0
2021-06-04 14:20:00,56.47,56.55,56.47,56.54,38793.0,50.8658,50.9379,50.8658,50.9288,38793.0
2021-06-04 14:30:00,56.54,56.59,56.53,56.59,29618.0,50.9288,50.9739,50.9198,50.9739,29618.0
2021-06-04 14:40:00,56.58,56.58,56.5,56.5,28669.0,50.9649,50.9649,50.8928,50.8928,28669.0
2021-06-04 14:50:00,56.5,56.51,56.42,56.46,22431.0,50.8928,50.9018,50.8208,50.8568,22431.0
2021-06-04 15:00:00,56.46,56.53,56.43,56.44,41328.0,50.8568,50.9198,50.8298,50.8388,41328.0
2021-06-04 15:10:00,56.45,56.49,56.44,56.48,17078.0,50.8478,50.8838,50.8388,50.8748,17078.0
2021-06-04 15:20:00,56.47,56.5,56.46,56.48,26205.0,50.8658,50.8928,50.8568,50.8748,26205.0
2021-06-04 15:30:00,56.48,56.48,56.38,56.4,49778.0,50.8748,50.8748,50.7847,50.8027,49778.0
2021-06-04 15:40:00,56.4,56.46,56.39,56.44,105969.0,50.8027,50.8568,50.7937,50.8388,105969.0
2021-06-04 15:50:00,56.45,56.64,56.44,56.56,201804.0,50.8478,51.0189,50.8388,50.9469,201804.0
2021-06-07 09:30:00,56.87,56.89,56.74,56.82,39253.0,51.2261,51.2441,51.109,51.1811,39253.0
2021-06-07 09:40:00,56.82,57.11,56.82,57.04,20750.0,51.1811,51.4423,51.1811,51.3792,20750.0
2021-06-07 09:50:00,57.05,57.19,57.01,57.1,19689.0,51.3882,51.5143,51.3522,51.4333,19689.0
2021-06-07 10:00:00,57.12,57.18,57.04,57.15,17710.0,51.4513,51.5053,51.3792,51.4783,17710.0
2021-06-07 10:10:00,57.16,57.23,57.1,57.1,24046.0,51.4873,51.5504,51.4333,51.4333,24046.0
2021-06-07 10:20:00,57.11,57.13,57.0,57.04,22407.0,51.4423,51.4603,51.3432,51.3792,22407.0
2021-06-07 10:30:00,57.01,57.14,56.96,57.11,25142.0,51.3522,51.4693,51.3072,51.4423,25142.0
2021-06-07 10:40:00,57.12,57.35,57.12,57.35,70455.0,51.4513,51.6585,51.4513,51.6585,70455.0
2021-06-07 10:50:00,57.35,57.72,57.34,57.68,163614.0,51.6585,51.9917,51.6495,51.9557,163614.0
2021-06-07 11:00:00,57.69,58.2,57.61,58.17,167289.0,51.9647,52.4241,51.8927,52.3971,167289.0
2021-06-07 11:10:00,58.17,58.62,58.12,58.54,222622.0,52.3971,52.8024,52.352,52.7304,222622.0
2021-06-07 11:20:00,58.55,58.69,58.34,58.39,106642.0,52.7394,52.8655,52.5502,52.5953,106642.0
2021-06-07 11:30:00,58.41,58.92,58.4,58.88,99494.0,52.6133,53.0727,52.6043,53.0366,99494.0
2021-06-07 11:40:00,58.88,59.01,58.77,59.0,136290.0,53.0366,53.1537,52.9375,53.1447,136290.0
2021-06-07 11:50:00,59.0,59.06,58.9,58.98,110044.0,53.1447,53.1988,53.0546,53.1267,110044.0
2021-06-07 12:00:00,58.99,59.08,58.88,58.9,83422.0,53.1357,53.2168,53.0366,53.0546,83422.0
2021-06-07 12:10:00,58.91,58.96,58.77,58.8,53606.0,53.0636,53.1087,52.9375,52.9646,53606.0
2021-06-07 12:20:00,58.8,58.82,58.63,58.78,67178.0,52.9646,52.9826,52.8114,52.9465,67178.0
2021-06-07 12:30:00,58.78,58.89,58.69,58.89,51666.0,52.9465,53.0456,52.8655,53.0456,51666.0
2021-06-07 12:40:00,58.88,59.01,58.76,58.82,52011.0,53.0366,53.1537,52.9285,52.9826,52011.0
2021-06-07 12:50:00,58.8,58.91,58.76,58.85,28598.0,52.9646,53.0636,52.9285,53.0096,28598.0
2021-06-07 13:00:00,58.86,58.9,58.79,58.87,37907.0,53.0186,53.0546,52.9556,53.0276,37907.0
2021-06-07 13:10:00,58.86,58.91,58.75,58.84,35391.0,53.0186,53.0636,52.9195,53.0006,35391.0
2021-06-07 13:20:00,58.82,58.87,58.76,58.83,25071.0,52.9826,53.0276,52.9285,52.9916,25071.0
2021-06-07 13:30:00,58.84,58.96,58.68,58.72,68152.0,53.0006,53.1087,52.8565,52.8925,68152.0
2021-06-07 13:40:00,58.7,58.76,58.53,58.73,27972.0,52.8745,52.9285,52.7214,52.9015,27972.0
2021-06-07 13:50:00,58.75,58.78,58.66,58.72,33158.0,52.9195,52.9465,52.8385,52.8925,33158.0
2021-06-07 14:00:00,58.72,58.73,58.64,58.67,28331.0,52.8925,52.9015,52.8204,52.8475,28331.0
2021-06-07 14:10:00,58.68,58.69,58.6,58.61,24621.0,52.8565,52.8655,52.7844,52.7934,24621.0
2021-06-07 14:20:00,58.62,58.72,58.58,58.7,36213.0,52.8024,52.8925,52.7664,52.8745,36213.0
2021-06-07 14:30:00,58.71,58.71,58.61,58.67,20507.0,52.8835,52.8835,52.7934,52.8475,20507.0
2021-06-07 14:40:00,58.67,58.68,58.61,58.66,21795.0,52.8475,52.8565,52.7934,52.8385,21795.0
2021-06-07 14:50:00,58.65,58.76,58.6,58.76,43773.0,52.8294,52.9285,52.7844,52.9285,43773.0
2021-06-07 15:00:00,58.76,58.86,58.7,58.86,73213.0,52.9285,53.0186,52.8745,53.0186,73213.0
2021-06-07 15:10:00,58.85,58.91,58.81,58.91,50188.0,53.0096,53.0636,52.9736,53.0636,50188.0
2021-06-07 15:20:00,58.91,58.96,58.81,58.82,71412.0,53.0636,53.1087,52.9736,52.9826,71412.0
2021-06-07 15:30:00,58.82,58.85,58.68,58.79,123797.0,52.9826,53.0096,52.8565,52.9556,123797.0
2021-06-07 15:40:00,58.8,58.98,58.78,58.88,165820.0,52.9646,53.1267,52.9465,53.0366,165820.0
2021-06-07 15:50:00,58.91,59.09,58.84,58.9,464025.0,53.0636,53.2258,53.0006,53.0546,464025.0
2021-06-08 09:30:00,58.95,59.27,58.88,59.17,134949.0,53.0997,53.3879,53.0366,53.2978,134949.0
2021-06-08 09:40:00,59.16,59.49,58.99,59.29,120901.0,53.2888,53.5861,53.1357,53.4059,120901.0
2021-06-08 09:50:00,59.27,59.39,59.15,59.28,69420.0,53.3879,53.496,53.2798,53.3969,69420.0
2021-06-08 10:00:00,59.29,59.43,59.24,59.24,68146.0,53.4059,53.532,53.3609,53.3609,68146.0
2021-06-08 10:10:00,59.22,59.28,59.12,59.22,47434.0,53.3429,53.3969,53.2528,53.3429,47434.0
2021-06-08 10:20:00,59.2,59.23,58.94,58.99,78296.0,53.3249,53.3519,53.0907,53.1357,78296.0
2021-06-08 10:30:00,58.99,59.0,58.76,58.81,64712.0,53.1357,53.1447,52.9285,52.9736,64712.0
2021-06-08 10:40:00,58.79,58.83,58.61,58.63,67104.0,52.9556,52.9916,52.7934,52.8114,67104.0
2021-06-08 10:50:00,58.63,58.67,58.52,58.55,63717.0,52.8114,52.8475,52.7123,52.7394,63717.0
2021-06-08 11:00:00,58.56,58.75,58.55,58.69,40775.0,52.7484,52.9195,52.7394,52.8655,40775.0
2021-06-08 11:10:00,58.69,58.69,58.18,58.3,92942.0,52.8655,52.8655,52.4061,52.5142,92942.0
2021-06-08 11:20:00,58.28,58.39,58.14,58.38,51953.0,52.4962,52.5953,52.3701,52.5862,51953.0
2021-06-08 11:30:00,58.38,58.5,58.32,58.45,47471.0,52.5862,52.6943,52.5322,52.6493,47471.0
2021-06-08 11:40:00,58.46,58.77,58.43,58.71,52110.0,52.6583,52.9375,52.6313,52.8835,52110.0
2021-06-08 11:50:00,58.71,58.76,58.59,58.68,83046.0,52.8835,52.9285,52.7754,52.8565,83046.0
2021-06-08 12:00:00,58.68,58.79,58.6,58.61,46926.0,52.8565,52.9556,52.7844,52.7934,46926.0
2021-06-08 12:10:00,58.61,58.82,58.6,58.81,44728.0,52.7934,52.9826,52.7844,52.9736,44728.0
2021-06-08 12:20:00,58.8,58.8,58.67,58.73,25413.0,52.9646,52.9646,52.8475,52.9015,25413.0
2021-06-08 12:30:00,58.73,58.81,58.73,58.76,31056.0,52.9015,52.9736,52.9015,52.9285,31056.0
2021-06-08 12:40:00,58.76,58.83,58.71,58.74,35500.0,52.9285,52.9916,52.8835,52.9105,35500.0
2021-06-08 12:50:00,58.74,58.75,58.67,58.73,33002.0,52.9105,52.9195,52.8475,52.9015,33002.0
2021-06-08 13:00:00,58.73,58.79,58.71,58.75,28950.0,52.9015,52.9556,52.8835,52.9195,28950.0
2021-06-08 13:10:00,58.75,58.9,58.58,58.67,83568.0,52.9195,53.0546,52.7664,52.8475,83568.0
2021-06-08 13:20:00,58.67,58.71,58.63,58.66,19091.0,52.8475,52.8835,52.8114,52.8385,19091.0
2021-06-08 13:30:00,58.67,58.82,58.65,58.82,31149.0,52.8475,52.9826,52.8294,52.9826,31149.0
2021-06-08 13:40:00,58.81,58.83,58.77,58.81,30830.0,52.9736,52.9916,52.9375,52.9736,30830.0
2021-06-08 13:50:00,58.8,58.81,58.71,58.73,22695.0,52.9646,52.9736,52.8835,52.9015,22695.0
2021-06-08 14:00:00,58.73,58.82,58.73,58.78,41285.0,52.9015,52.9826,52.9015,52.9465,41285.0
2021-06-08 14:10:00,58.79,58.88,58.72,58.77,42594.0,52.9556,53.0366,52.8925,52.9375,42594.0
2021-06-08 14:20:00,58.77,58.8,58.72,58.79,48467.0,52.9375,52.9646,52.8925,52.9556,48467.0
2021-06-08 14:30:00,58.79,58.81,58.74,58.77,36389.0,52.9556,52.9736,52.9105,52.9375,36389.0
2021-06-08 14:40:00,58.77,58.78,58.68,58.76,41548.0,52.9375,52.9465,52.8565,52.9285,41548.0
2021-06-08 14:50:00,58.75,58.83,58.73,58.8,39444.0,52.9195,52.9916,52.9015,52.9646,39444.0
2021-06-08 15:00:00,58.8,58.87,58.77,58.78,44993.0,52.9646,53.0276,52.9375,52.9465,44993.0
2021-06-08 15:10:00,58.79,58.79,58.7,58.76,59211.0,52.9556,52.9556,52.8745,52.9285,59211.0
2021-06-08 15:20:00,58.75,58.79,58.7,58.79,62208.0,52.9195,52.9556,52.8745,52.9556,62208.0
2021-06-08 15:30:00,58.79,58.79,58.68,58.7,79813.0,52.9556,52.9556,52.8565,52.8745,79813.0
2021-06-08 15:40:00,58.7,58.9,58.69,58.9,101219.0,52.8745,53.0546,52.8655,53.0546,101219.0
2021-06-08 15:50:00,58.9,59.03,58.83,58.85,354741.0,53.0546,53.1717,52.9916,53.0096,354741.0
2021-06-09 09:30:00,59.05,59.05,58.64,58.71,51553.0,53.1898,53.1898,52.8204,52.8835,51553.0
2021-06-09 09:40:00,58.71,58.88,58.64,58.79,13255.0,52.8835,53.0366,52.8204,52.9556,13255.0
2021-06-09 09:50:00,58.77,58.94,58.75,58.75,13359.0,52.9375,53.0907,52.9195,52.9195,13359.0
2021-06-09 10:00:00,58.78,59.1,58.77,59.07,10822.0,52.9465,53.2348,52.9375,53.2078,10822.0
2021-06-09 10:10:00,59.08,59.26,59.07,59.23,41725.0,53.2168,53.3789,53.2078,53.3519,41725.0
2021-06-09 10:20:00,59.23,59.28,59.2,59.25,21606.0,53.3519,53.3969,53.3249,53.3699,21606.0
2021-06-09 10:30:00,59.25,59.36,59.21,59.24,29784.0,53.3699,53.469,53.3339,53.3609,29784.0
2021-06-09 10:40:00,59.24,59.36,59.13,59.35,16019.0,53.3609,53.469,53.2618,53.46,16019.0
2021-06-09 10:50:00,59.34,59.37,59.23,59.23,27246.0,53.451,53.478,53.3519,53.3519,27246.0
2021-06-09 11:00:00,59.25,59.27,59.14,59.21,19614.0,53.3699,53.3879,53.2708,53.3339,19614.0
2021-06-09 11:10:00,59.21,59.22,59.04,59.11,35343.0,53.3339,53.3429,53.1807,53.2438,35343.0
2021-06-09 11:20:00,59.09,59.13,59.0,59.05,34803.0,53.2258,53.2618,53.1447,53.1898,34803.0
2021-06-09 11:30:00,59.04,59.24,59.01,59.18,58550.0,53.1807,53.3609,53.1537,53.3068,58550.0
2021-06-09 11:40:00,59.19,59.23,59.12,59.17,27912.0,53.3159,53.3519,53.2528,53.2978,27912.0
2021-06-09 11:50:00,59.19,59.19,59.03,59.06,28586.0,53.3159,53.3159,53.1717,53.1988,28586.0
2021-06-09 12:00:00,59.06,59.07,58.97,58.99,20087.0,53.1988,53.2078,53.1177,53.1357,20087.0
2021-06-09 12:10:00,59.01,59.02,58.95,58.98,22104.0,53.1537,53.1627,53.0997,53.1267,22104.0
2021-06-09 12:20:00,58.99,59.01,58.92,58.93,15549.0,53.1357,53.1537,53.0727,53.0817,15549.0
2021-06-09 12:30:00,58.93,59.02,58.93,59.02,14833.0,53.0817,53.1627,53.0817,53.1627,14833.0
2021-06-09 12:40:00,59.01,59.01,58.94,58.99,16787.0,53.1537,53.1537,53.0907,53.1357,16787.0
2021-06-09 12:50:00,58.99,59.01,58.94,58.98,21022.0,53.1357,53.1537,53.0907,53.1267,21022.0
2021-06-09 13:00:00,58.98,59.0,58.93,58.97,14455.0,53.1267,53.1447,53.0817,53.1177,14455.0
2021-06-09 13:10:00,58.96,59.0,58.91,58.98,17081.0,53.1087,53.1447,53.0636,53.1267,17081.0
2021-06-09 13:20:00,58.98,59.01,58.93,59.0,15643.0,53.1267,53.1537,53.0817,53.1447,15643.0
2021-06-09 13:30:00,58.99,58.99,58.9,58.93,17118.0,53.1357,53.1357,53.0546,53.0817,17118.0
2021-06-09 13:40:00,58.93,58.94,58.83,58.86,31828.0,53.0817,53.0907,52.9916,53.0186,31828.0
2021-06-09 13:50:00,58.86,58.95,58.84,58.92,16511.0,53.0186,53.0997,53.0006,53.0727,16511.0
2021-06-09 14:00:00,58.92,58.99,58.91,58.95,16534.0,53.0727,53.1357,53.0636,53.0997,16534.0
2021-06-09 14:10:00,58.95,59.0,58.94,58.98,22364.0,53.0997,53.1447,53.0907,53.1267,22364.0
2021-06-09 14:20:00,58.97,58.98,58.92,58.97,15229.0,53.1177,53.1267,53.0727,53.1177,15229.0
2021-06-09 14:30:00,58.97,59.01,58.96,59.0,18498.0,53.1177,53.1537,53.1087,53.1447,18498.0
2021-06-09 14:40:00,59.0,59.01,58.92,58.96,21075.0,53.1447,53.1537,53.0727,53.1087,21075.0
2021-06-09 14:50:00,58.95,58.95,58.86,58.93,28344.0,53.0997,53.0997,53.0186,53.0817,28344.0
2021-06-09 15:00:00,58.93,58.93,58.84,58.84,29160.0,53.0817,53.0817,53.0006,53.0006,29160.0
2021-06-09 15:10:00,58.85,58.92,58.79,58.89,29752.0,53.0096,53.0727,52.9556,53.0456,29752.0
2021-06-09 15:20:00,58.89,58.9,58.66,58.67,31425.0,53.0456,53.0546,52.8385,52.8475,31425.0
2021-06-09 15:30:00,58.67,58.76,58.63,58.63,50821.0,52.8475,52.9285,52.8114,52.8114,50821.0
2021-06-09 15:40:00,58.62,58.62,58.51,58.55,62473.0,52.8024,52.8024,52.7033,52.7394,62473.0
2021-06-09 15:50:00,58.55,58.64,58.53,58.56,124379.0,52.7394,52.8204,52.7214,52.7484,124379.0
2021-06-10 09:30:00,58.85,58.94,58.62,58.74,36569.0,53.0096,53.0907,52.8024,52.9105,36569.0
2021-06-10 09:40:00,58.74,58.8,58.54,58.58,39263.0,52.9105,52.9646,52.7304,52.7664,39263.0
2021-06-10 09:50:00,58.59,58.83,58.55,58.81,28024.0,52.7754,52.9916,52.7394,52.9736,28024.0
2021-06-10 10:00:00,58.82,58.82,58.69,58.74,19362.0,52.9826,52.9826,52.8655,52.9105,19362.0
2021-06-10 10:10:00,58.76,58.95,58.72,58.93,23333.0,52.9285,53.0997,52.8925,53.0817,23333.0
2021-06-10 10:20:00,58.91,59.05,58.87,59.05,38017.0,53.0636,53.1898,53.0276,53.1898,38017.0
2021-06-10 10:30:00,59.06,59.12,58.9,59.01,120700.0,53.1988,53.2528,53.0546,53.1537,120700.0
2021-06-10 10:40:00,59.0,59.03,58.88,59.02,30276.0,53.1447,53.1717,53.0366,53.1627,30276.0
2021-06-10 10:50:00,59.01,59.15,58.99,59.1,92216.0,53.1537,53.2798,53.1357,53.2348,92216.0
2021-06-10 11:00:00,59.12,59.16,58.99,59.14,33175.0,53.2528,53.2888,53.1357,53.2708,33175.0
2021-06-10 11:10:00,59.13,59.36,59.06,59.33,23822.0,53.2618,53.469,53.1988,53.442,23822.0
2021-06-10 11:20:00,59.3,59.39,59.29,59.39,18489.0,53.4149,53.496,53.4059,53.496,18489.0
2021-06-10 11:30:00,59.4,59.58,59.39,59.55,27057.0,53.505,53.6672,53.496,53.6401,27057.0
2021-06-10 11:40:00,59.55,59.67,59.53,59.65,28265.0,53.6401,53.7482,53.6221,53.7302,28265.0
2021-06-10 11:50:00,59.65,59.72,59.6,59.69,25819.0,53.7302,53.7933,53.6852,53.7662,25819.0
2021-06-10 12:00:00,59.7,59.7,59.55,59.56,54323.0,53.7752,53.7752,53.6401,53.6491,54323.0
2021-06-10 12:10:00,59.57,59.66,59.52,59.66,23004.0,53.6581,53.7392,53.6131,53.7392,23004.0
2021-06-10 12:20:00,59.67,59.71,59.57,59.63,31867.0,53.7482,53.7843,53.6581,53.7122,31867.0
2021-06-10 12:30:00,59.63,59.71,59.62,59.7,23366.0,53.7122,53.7843,53.7032,53.7752,23366.0
2021-06-10 12:40:00,59.7,59.72,59.66,59.68,26723.0,53.7752,53.7933,53.7392,53.7572,26723.0
2021-06-10 12:50:00,59.68,59.72,59.65,59.72,25792.0,53.7572,53.7933,53.7302,53.7933,25792.0
2021-06-10 13:00:00,59.73,59.82,59.72,59.82,22592.0,53.8023,53.8833,53.7933,53.8833,22592.0
2021-06-10 13:10:00,59.82,59.91,59.81,59.91,39868.0,53.8833,53.9644,53.8743,53.9644,39868.0
2021-06-10 13:20:00,59.91,59.99,59.9,59.98,23455.0,53.9644,54.0365,53.9554,54.0275,23455.0
2021-06-10 13:30:00,59.99,60.06,59.97,60.05,41498.0,54.0365,54.0995,54.0184,54.0905,41498.0
2021-06-10 13:40:00,60.06,60.11,60.06,60.09,18935.0,54.0995,54.1446,54.0995,54.1265,18935.0
2021-06-10 13:50:00,60.07,60.16,60.04,60.04,21729.0,54.1085,54.1896,54.0815,54.0815,21729.0
2021-06-10 14:00:00,60.05,60.14,60.02,60.12,29423.0,54.0905,54.1716,54.0635,54.1536,29423.0
2021-06-10 14:10:00,60.12,60.12,59.89,59.93,39042.0,54.1536,54.1536,53.9464,53.9824,39042.0
2021-06-10 14:20:00,59.92,59.98,59.9,59.91,22988.0,53.9734,54.0275,53.9554,53.9644,22988.0
2021-06-10 14:30:00,59.9,59.97,59.9,59.96,21021.0,53.9554,54.0184,53.9554,54.0094,21021.0
2021-06-10 14:40:00,59.98,60.01,59.89,59.96,26229.0,54.0275,54.0545,53.9464,54.0094,26229.0
2021-06-10 14:50:00,59.96,60.07,59.95,60.05,19209.0,54.0094,54.1085,54.0004,54.0905,19209.0
2021-06-10 15:00:00,60.05,60.08,60.02,60.04,28474.0,54.0905,54.1175,54.0635,54.0815,28474.0
2021-06-10 15:10:00,60.05,60.1,60.01,60.08,37776.0,54.0905,54.1355,54.0545,54.1175,37776.0
2021-06-10 15:20:00,60.08,60.12,59.92,59.93,36598.0,54.1175,54.1536,53.9734,53.9824,36598.0
2021-06-10 15:30:00,59.93,60.03,59.92,59.95,60660.0,53.9824,54.0725,53.9734,54.0004,60660.0
2021-06-10 15:40:00,59.94,59.97,59.81,59.94,293430.0,53.9914,54.0184,53.8743,53.9914,293430.0
2021-06-10 15:50:00,59.95,60.05,59.94,60.0,230880.0,54.0004,54.0905,53.9914,54.0455,230880.0
2021-06-11 09:30:00,60.32,60.38,59.9,59.95,37026.0,54.3337,54.3878,53.9554,54.0004,37026.0
2021-06-11 09:40:00,59.92,59.96,59.7,59.83,24030.0,53.9734,54.0094,53.7752,53.8923,24030.0
2021-06-11 09:50:00,59.83,59.98,59.77,59.96,36931.0,53.8923,54.0275,53.8383,54.0094,36931.0
2021-06-11 10:00:00,59.95,60.08,59.89,60.0,70754.0,54.0004,54.1175,53.9464,54.0455,70754.0
2021-06-11 10:10:00,59.99,60.14,59.8,59.8,20464.0,54.0365,54.1716,53.8653,53.8653,20464.0
2021-06-11 10:20:00,59.76,59.93,59.73,59.86,147914.0,53.8293,53.9824,53.8023,53.9194,147914.0
2021-06-11 10:30:00,59.85,59.91,59.71,59.73,118943.0,53.9104,53.9644,53.7843,53.8023,118943.0
2021-06-11 10:40:00,59.72,59.83,59.69,59.69,25876.0,53.7933,53.8923,53.7662,53.7662,25876.0
2021-06-11 10:50:00,59.69,59.69,59.55,59.62,51603.0,53.7662,53.7662,53.6401,53.7032,51603.0
2021-06-11 11:00:00,59.61,59.62,59.56,59.61,18133.0,53.6942,53.7032,53.6491,53.6942,18133.0
2021-06-11 11:10:00,59.61,59.65,59.51,59.52,21060.0,53.6942,53.7302,53.6041,53.6131,21060.0
2021-06-11 11:20:00,59.52,59.62,59.52,59.59,100824.0,53.6131,53.7032,53.6131,53.6762,100824.0
2021-06-11 11:30:00,59.59,59.61,59.51,59.58,112612.0,53.6762,53.6942,53.6041,53.6672,112612.0
2021-06-11 11:40:00,59.58,59.64,59.49,59.63,71957.0,53.6672,53.7212,53.5861,53.7122,71957.0
2021-06-11 11:50:00,59.64,59.7,59.57,59.62,234109.0,53.7212,53.7752,53.6581,53.7032,234109.0
2021-06-11 12:00:00,59.63,59.66,59.6,59.64,85574.0,53.7122,53.7392,53.6852,53.7212,85574.0
2021-06-11 12:10:00,59.64,59.81,59.63,59.77,100152.0,53.7212,53.8743,53.7122,53.8383,100152.0
2021-06-11 12:20:00,59.77,59.81,59.68,59.8,70385.0,53.8383,53.8743,53.7572,53.8653,70385.0
2021-06-11 12:30:00,59.79,59.85,59.69,59.72,51568.0,53.8563,53.9104,53.7662,53.7933,51568.0
2021-06-11 12:40:00,59.72,59.8,59.71,59.76,16430.0,53.7933,53.8653,53.7843,53.8293,16430.0
2021-06-11 12:50:00,59.77,59.83,59.73,59.75,26405.0,53.8383,53.8923,53.8023,53.8203,26405.0
2021-06-11 13:00:00,59.75,59.76,59.67,59.69,21275.0,53.8203,53.8293,53.7482,53.7662,21275.0
2021-06-11 13:10:00,59.69,59.69,59.47,59.48,83373.0,53.7662,53.7662,53.5681,53.5771,83373.0
2021-06-11 13:20:00,59.47,59.6,59.43,59.44,162293.0,53.5681,53.6852,53.532,53.541,162293.0
2021-06-11 13:30:00,59.45,59.45,59.12,59.25,64306.0,53.5501,53.5501,53.2528,53.3699,64306.0
2021-06-11 13:40:00,59.25,59.4,59.24,59.32,34635.0,53.3699,53.505,53.3609,53.433,34635.0
2021-06-11 13:50:00,59.32,59.47,59.23,59.37,101811.0,53.433,53.5681,53.3519,53.478,101811.0
2021-06-11 14:00:00,59.36,59.51,59.36,59.46,20920.0,53.469,53.6041,53.469,53.5591,20920.0
2021-06-11 14:10:00,59.47,59.51,59.44,59.51,42926.0,53.5681,53.6041,53.541,53.6041,42926.0
2021-06-11 14:20:00,59.5,59.65,59.47,59.51,113495.0,53.5951,53.7302,53.5681,53.6041,113495.0
2021-06-11 14:30:00,59.5,59.54,59.44,59.5,19126.0,53.5951,53.6311,53.541,53.5951,19126.0
2021-06-11 14:40:00,59.5,59.66,59.49,59.64,61610.0,53.5951,53.7392,53.5861,53.7212,61610.0
2021-06-11 14:50:00,59.64,59.65,59.45,59.54,69262.0,53.7212,53.7302,53.5501,53.6311,69262.0
2021-06-11 15:00:00,59.54,59.59,59.32,59.39,111416.0,53.6311,53.6762,53.433,53.496,111416.0
2021-06-11 15:10:00,59.39,59.39,59.33,59.34,26976.0,53.496,53.496,53.442,53.451,26976.0
2021-06-11 15:20:00,59.34,59.35,59.28,59.28,31926.0,53.451,53.46,53.3969,53.3969,31926.0
2021-06-11 15:30:00,59.29,59.32,59.21,59.27,58028.0,53.4059,53.433,53.3339,53.3879,58028.0
2021-06-11 15:40:00,59.28,59.35,59.25,59.26,68875.0,53.3969,53.46,53.3699,53.3789,68875.0
2021-06-11 15:50:00,59.25,59.36,59.18,59.31,222112.0,53.3699,53.469,53.3068,53.4239,222112.0
2021-06-14 09:30:00,59.09,59.33,58.33,58.37,76146.0,53.2258,53.442,52.5412,52.5772,76146.0
2021-06-14 09:40:00,58.4,58.52,58.06,58.06,33747.0,52.6043,52.7123,52.298,52.298,33747.0
2021-06-14 09:50:00,58.06,58.11,57.95,58.09,156256.0,52.298,52.343,52.1989,52.325,156256.0
2021-06-14 10:00:00,58.09,58.09,57.78,57.83,46312.0,52.325,52.325,52.0458,52.0908,46312.0
2021-06-14 10:10:00,57.84,57.86,57.73,57.78,58771.0,52.0998,52.1178,52.0008,52.0458,58771.0
2021-06-14 10:20:00,57.78,58.05,57.77,58.05,67591.0,52.0458,52.289,52.0368,52.289,67591.0
2021-06-14 10:30:00,58.05,58.1,57.92,57.96,49583.0,52.289,52.334,52.1719,52.2079,49583.0
2021-06-14 10:40:00,57.96,57.98,57.82,57.88,32329.0,52.2079,52.2259,52.0818,52.1359,32329.0
2021-06-14 10:50:00,57.88,57.89,57.77,57.84,32495.0,52.1359,52.1449,52.0368,52.0998,32495.0
2021-06-14 11:00:00,57.84,58.12,57.84,58.09,45367.0,52.0998,52.352,52.0998,52.325,45367.0
2021-06-14 11:10:00,58.08,58.15,57.97,57.98,27302.0,52.316,52.3791,52.2169,52.2259,27302.0
2021-06-14 11:20:00,57.98,57.99,57.78,57.79,53738.0,52.2259,52.2349,52.0458,52.0548,53738.0
2021-06-14 11:30:00,57.81,57.91,57.77,57.91,113931.0,52.0728,52.1629,52.0368,52.1629,113931.0
2021-06-14 11:40:00,57.9,58.0,57.89,57.97,22771.0,52.1539,52.244,52.1449,52.2169,22771.0
2021-06-14 11:50:00,57.96,57.96,57.82,57.85,23681.0,52.2079,52.2079,52.0818,52.1088,23681.0
2021-06-14 12:00:00,57.85,57.94,57.85,57.9,23055.0,52.1088,52.1899,52.1088,52.1539,23055.0
2021-06-14 12:10:00,57.89,58.0,57.89,58.0,15192.0,52.1449,52.244,52.1449,52.244,15192.0
2021-06-14 12:20:00,58.0,58.09,57.96,58.09,14337.0,52.244,52.325,52.2079,52.325,14337.0
2021-06-14 12:30:00,58.07,58.07,57.93,57.93,25880.0,52.307,52.307,52.1809,52.1809,25880.0
2021-06-14 12:40:00,57.94,57.98,57.91,57.94,15180.0,52.1899,52.2259,52.1629,52.1899,15180.0
2021-06-14 12:50:00,57.94,57.96,57.89,57.9,24769.0,52.1899,52.2079,52.1449,52.1539,24769.0
2021-06-14 13:00:00,57.9,58.02,57.88,57.94,39297.0,52.1539,52.262,52.1359,52.1899,39297.0
2021-06-14 13:10:00,57.94,57.96,57.92,57.95,12820.0,52.1899,52.2079,52.1719,52.1989,12820.0
2021-06-14 13:20:00,57.94,57.95,57.87,57.94,21753.0,52.1899,52.1989,52.1269,52.1899,21753.0
2021-06-14 13:30:00,57.93,57.93,57.89,57.92,17384.0,52.1809,52.1809,52.1449,52.1719,17384.0
2021-06-14 13:40:00,57.92,57.95,57.91,57.94,16152.0,52.1719,52.1989,52.1629,52.1899,16152.0
2021-06-14 13:50:00,57.94,57.95,57.77,57.77,27950.0,52.1899,52.1989,52.0368,52.0368,27950.0
2021-06-14 14:00:00,57.77,57.83,57.74,57.79,54657.0,52.0368,52.0908,52.0098,52.0548,54657.0
2021-06-14 14:10:00,57.8,57.9,57.79,57.9,21232.0,52.0638,52.1539,52.0548,52.1539,21232.0
2021-06-14 14:20:00,57.89,57.95,57.84,57.85,23638.0,52.1449,52.1989,52.0998,52.1088,23638.0
2021-06-14 14:30:00,57.86,57.93,57.85,57.91,17475.0,52.1178,52.1809,52.1088,52.1629,17475.0
2021-06-14 14:40:00,57.91,58.05,57.9,58.02,22462.0,52.1629,52.289,52.1539,52.262,22462.0
2021-06-14 14:50:00,58.03,58.03,57.93,57.95,23676.0,52.271,52.271,52.1809,52.1989,23676.0
2021-06-14 15:00:00,57.96,58.21,57.95,58.19,41476.0,52.2079,52.4331,52.1989,52.4151,41476.0
2021-06-14 15:10:00,58.19,58.19,58.1,58.1,24949.0,52.4151,52.4151,52.334,52.334,24949.0
2021-06-14 15:20:00,58.1,58.24,58.09,58.21,31312.0,52.334,52.4601,52.325,52.4331,31312.0
2021-06-14 15:30:00,58.22,58.34,58.21,58.33,37570.0,52.4421,52.5502,52.4331,52.5412,37570.0
2021-06-14 15:40:00,58.33,58.34,58.24,58.32,44205.0,52.5412,52.5502,52.4601,52.5322,44205.0
2021-06-14 15:50:00,58.32,58.36,58.22,58.34,155517.0,52.5322,52.5682,52.4421,52.5502,155517.0
2021-06-15 09:30:00,58.38,58.63,58.32,58.33,36310.0,52.5862,52.8114,52.5322,52.5412,36310.0
2021-06-15 09:40:00,58.37,58.39,58.09,58.26,20603.0,52.5772,52.5953,52.325,52.4782,20603.0
2021-06-15 09:50:00,58.26,58.39,58.22,58.3,11035.0,52.4782,52.5953,52.4421,52.5142,11035.0
2021-06-15 10:00:00,58.3,58.47,58.28,58.44,27822.0,52.5142,52.6673,52.4962,52.6403,27822.0
2021-06-15 10:10:00,58.43,58.46,58.15,58.15,30646.0,52.6313,52.6583,52.3791,52.3791,30646.0
2021-06-15 10:20:00,58.14,58.24,58.08,58.21,19108.0,52.3701,52.4601,52.316,52.4331,19108.0
2021-06-15 10:30:00,58.21,58.23,58.16,58.16,27964.0,52.4331,52.4511,52.3881,52.3881,27964.0
2021-06-15 10:40:00,58.17,58.27,58.16,58.2,14746.0,52.3971,52.4872,52.3881,52.4241,14746.0
2021-06-15 10:50:00,58.19,58.31,58.17,58.31,15693.0,52.4151,52.5232,52.3971,52.5232,15693.0
2021-06-15 11:00:00,58.3,58.37,58.25,58.28,22562.0,52.5142,52.5772,52.4691,52.4962,22562.0
2021-06-15 11:10:00,58.27,58.33,58.24,58.33,21373.0,52.4872,52.5412,52.4601,52.5412,21373.0
2021-06-15 11:20:00,58.35,58.38,58.28,58.28,16212.0,52.5592,52.5862,52.4962,52.4962,16212.0
2021-06-15 11:30:00,58.29,58.31,58.22,58.29,22365.0,52.5052,52.5232,52.4421,52.5052,22365.0
2021-06-15 11:40:00,58.28,58.28,58.06,58.06,18005.0,52.4962,52.4962,52.298,52.298,18005.0
2021-06-15 11:50:00,58.05,58.06,57.95,57.98,17374.0,52.289,52.298,52.1989,52.2259,17374.0
2021-06-15 12:00:00,57.98,58.15,57.98,58.12,24915.0,52.2259,52.3791,52.2259,52.352,24915.0
2021-06-15 12:10:00,58.13,58.24,58.12,58.23,10372.0,52.3611,52.4601,52.352,52.4511,10372.0
2021-06-15 12:20:00,58.23,58.27,58.2,58.22,16945.0,52.4511,52.4872,52.4241,52.4421,16945.0
2021-06-15 12:30:00,58.22,58.32,58.2,58.29,8290.0,52.4421,52.5322,52.4241,52.5052,8290.0
2021-06-15 12:40:00,58.29,58.3,58.22,58.25,9719.0,52.5052,52.5142,52.4421,52.4691,9719.0
2021-06-15 12:50:00,58.24,58.28,58.22,58.25,9447.0,52.4601,52.4962,52.4421,52.4691,9447.0
2021-06-15 13:00:00,58.27,58.28,58.2,58.27,9657.0,52.4872,52.4962,52.4241,52.4872,9657.0
2021-06-15 13:10:00,58.27,58.33,58.23,58.25,9861.0,52.4872,52.5412,52.4511,52.4691,9861.0
2021-06-15 13:20:00,58.25,58.35,58.25,58.34,10981.0,52.4691,52.5592,52.4691,52.5502,10981.0
2021-06-15 13:30:00,58.34,58.35,58.27,58.32,9887.0,52.5502,52.5592,52.4872,52.5322,9887.0
2021-06-15 13:40:00,58.32,58.35,58.29,58.31,13069.0,52.5322,52.5592,52.5052,52.5232,13069.0
2021-06-15 13:50:00,58.32,58.43,58.32,58.36,40686.0,52.5322,52.6313,52.5322,52.5682,40686.0
2021-06-15 14:00:00,58.36,58.45,58.36,58.4,61549.0,52.5682,52.6493,52.5682,52.6043,61549.0
2021-06-15 14:10:00,58.37,58.43,58.36,58.4,59340.0,52.5772,52.6313,52.5682,52.6043,59340.0
2021-06-15 14:20:00,58.39,58.43,58.38,58.41,14940.0,52.5953,52.6313,52.5862,52.6133,14940.0
2021-06-15 14:30:00,58.42,58.43,58.38,58.43,18113.0,52.6223,52.6313,52.5862,52.6313,18113.0
2021-06-15 14:40:00,58.43,58.49,58.37,58.47,34078.0,52.6313,52.6853,52.5772,52.6673,34078.0
2021-06-15 14:50:00,58.47,58.55,58.42,58.44,32589.0,52.6673,52.7394,52.6223,52.6403,32589.0
2021-06-15 15:00:00,58.41,58.45,58.37,58.4,24776.0,52.6133,52.6493,52.5772,52.6043,24776.0
2021-06-15 15:10:00,58.41,58.41,58.32,58.33,21412.0,52.6133,52.6133,52.5322,52.5412,21412.0
2021-06-15 15:20:00,58.34,58.37,58.3,58.33,43909.0,52.5502,52.5772,52.5142,52.5412,43909.0
2021-06-15 15:30:00,58.32,58.42,58.31,58.39,35023.0,52.5322,52.6223,52.5232,52.5953,35023.0
2021-06-15 15:40:00,58.39,58.48,58.31,58.42,85864.0,52.5953,52.6763,52.5232,52.6223,85864.0
2021-06-15 15:50:00,58.41,58.41,58.26,58.27,225448.0,52.6133,52.6133,52.4782,52.4872,225448.0
2021-06-16 09:30:00,58.26,58.34,58.11,58.24,42683.0,52.4782,52.5502,52.343,52.4601,42683.0
2021-06-16 09:40:00,58.23,58.33,58.19,58.26,24118.0,52.4511,52.5412,52.4151,52.4782,24118.0
2021-06-16 09:50:00,58.24,58.28,58.09,58.23,29364.0,52.4601,52.4962,52.325,52.4511,29364.0
2021-06-16 10:00:00,58.22,58.26,58.11,58.11,14800.0,52.4421,52.4782,52.343,52.343,14800.0
2021-06-16 10:10:00,58.11,58.17,58.05,58.13,19308.0,52.343,52.3971,52.289,52.3611,19308.0
2021-06-16 10:20:00,58.14,58.18,58.07,58.15,15833.0,52.3701,52.4061,52.307,52.3791,15833.0
2021-06-16 10:30:00,58.16,58.28,58.11,58.28,13972.0,52.3881,52.4962,52.343,52.4962,13972.0
2021-06-16 10:40:00,58.27,58.29,58.13,58.14,19611.0,52.4872,52.5052,52.3611,52.3701,19611.0
2021-06-16 10:50:00,58.14,58.16,58.1,58.1,9779.0,52.3701,52.3881,52.334,52.334,9779.0
2021-06-16 11:00:00,58.09,58.19,58.09,58.12,11919.0,52.325,52.4151,52.325,52.352,11919.0
2021-06-16 11:10:00,58.12,58.29,58.11,58.29,10717.0,52.352,52.5052,52.343,52.5052,10717.0
2021-06-16 11:20:00,58.29,58.47,58.27,58.47,27043.0,52.5052,52.6673,52.4872,52.6673,27043.0
2021-06-16 11:30:00,58.45,58.56,58.43,58.47,28431.0,52.6493,52.7484,52.6313,52.6673,28431.0
2021-06-16 11:40:00,58.47,58.54,58.4,58.42,17041.0,52.6673,52.7304,52.6043,52.6223,17041.0
2021-06-16 11:50:00,58.43,58.44,58.3,58.3,16880.0,52.6313,52.6403,52.5142,52.5142,16880.0
2021-06-16 12:00:00,58.28,58.3,58.24,58.26,8730.0,52.4962,52.5142,52.4601,52.4782,8730.0
2021-06-16 12:10:00,58.27,58.32,58.26,58.28,10470.0,52.4872,52.5322,52.4782,52.4962,10470.0
2021-06-16 12:20:00,58.27,58.29,58.18,58.18,12194.0,52.4872,52.5052,52.4061,52.4061,12194.0
2021-06-16 12:30:00,58.18,58.18,58.01,58.01,15316.0,52.4061,52.4061,52.253,52.253,15316.0
2021-06-16 12:40:00,58.01,58.08,57.92,57.97,69078.0,52.253,52.316,52.1719,52.2169,69078.0
2021-06-16 12:50:00,57.95,57.95,57.82,57.82,18612.0,52.1989,52.1989,52.0818,52.0818,18612.0
2021-06-16 13:00:00,57.82,57.95,57.82,57.94,12269.0,52.0818,52.1989,52.0818,52.1899,12269.0
2021-06-16 13:10:00,57.95,57.95,57.86,57.86,11296.0,52.1989,52.1989,52.1178,52.1178,11296.0
2021-06-16 13:20:00,57.86,57.87,57.82,57.83,6562.0,52.1178,52.1269,52.0818,52.0908,6562.0
2021-06-16 13:30:00,57.85,57.86,57.81,57.86,6716.0,52.1088,52.1178,52.0728,52.1178,6716.0
2021-06-16 13:40:00,57.87,57.87,57.79,57.79,6876.0,52.1269,52.1269,52.0548,52.0548,6876.0
2021-06-16 13:50:00,57.74,57.83,57.73,57.82,7498.0,52.0098,52.0908,52.0008,52.0818,7498.0
2021-06-16 14:00:00,57.82,57.82,57.33,57.52,25647.0,52.0818,52.0818,51.6404,51.8116,25647.0
2021-06-16 14:10:00,57.52,57.6,57.38,57.46,20709.0,51.8116,51.8837,51.6855,51.7575,20709.0
2021-06-16 14:20:00,57.48,57.64,57.43,57.56,23050.0,51.7756,51.9197,51.7305,51.8476,23050.0
2021-06-16 14:30:00,57.56,57.75,57.47,57.66,32185.0,51.8476,52.0188,51.7666,51.9377,32185.0
2021-06-16 14:40:00,57.66,57.7,57.57,57.64,24316.0,51.9377,51.9737,51.8566,51.9197,24316.0
2021-06-16 14:50:00,57.65,57.83,57.63,57.81,13543.0,51.9287,52.0908,51.9107,52.0728,13543.0
2021-06-16 15:00:00,57.82,57.88,57.77,57.81,15844.0,52.0818,52.1359,52.0368,52.0728,15844.0
2021-06-16 15:10:00,57.81,57.85,57.73,57.77,17608.0,52.0728,52.1088,52.0008,52.0368,17608.0
2021-06-16 15:20:00,57.77,57.82,57.67,57.67,46518.0,52.0368,52.0818,51.9467,51.9467,46518.0
2021-06-16 15:30:00,57.67,57.76,57.57,57.76,95544.0,51.9467,52.0278,51.8566,52.0278,95544.0
2021-06-16 15:40:00,57.75,57.82,57.64,57.66,39764.0,52.0188,52.0818,51.9197,51.9377,39764.0
2021-06-16 15:50:00,57.66,57.69,57.48,57.49,181800.0,51.9377,51.9647,51.7756,51.7846,181800.0
2021-06-17 09:30:00,57.83,57.83,57.52,57.58,42781.0,52.0908,52.0908,51.8116,51.8656,42781.0
2021-06-17 09:40:00,57.62,57.62,57.08,57.19,28624.0,51.9017,51.9017,51.4153,51.5143,28624.0
2021-06-17 09:50:00,57.11,57.24,57.1,57.11,20859.0,51.4423,51.5594,51.4333,51.4423,20859.0
2021-06-17 10:00:00,57.09,57.2,56.93,56.95,39945.0,51.4243,51.5233,51.2801,51.2982,39945.0
2021-06-17 10:10:00,56.91,56.92,56.73,56.78,27902.0,51.2621,51.2711,51.1,51.145,27902.0
2021-06-17 10:20:00,56.78,56.87,56.68,56.69,20347.0,51.145,51.2261,51.055,51.064,20347.0
2021-06-17 10:30:00,56.69,57.03,56.69,56.88,23003.0,51.064,51.3702,51.064,51.2351,23003.0
2021-06-17 10:40:00,56.89,57.02,56.82,56.89,25442.0,51.2441,51.3612,51.1811,51.2441,25442.0
2021-06-17 10:50:00,56.87,56.88,56.69,56.76,18803.0,51.2261,51.2351,51.064,51.127,18803.0
2021-06-17 11:00:00,56.75,56.77,56.61,56.64,21630.0,51.118,51.136,50.9919,51.0189,21630.0
2021-06-17 11:10:00,56.62,56.65,56.39,56.41,69469.0,51.0009,51.0279,50.7937,50.8118,69469.0
2021-06-17 11:20:00,56.41,56.44,56.31,56.33,20637.0,50.8118,50.8388,50.7217,50.7397,20637.0
2021-06-17 11:30:00,56.33,56.54,56.32,56.5,25474.0,50.7397,50.9288,50.7307,50.8928,25474.0
2021-06-17 11:40:00,56.54,56.66,56.44,56.62,26373.0,50.9288,51.0369,50.8388,51.0009,26373.0
2021-06-17 11:50:00,56.61,56.66,56.46,56.5,35059.0,50.9919,51.0369,50.8568,50.8928,35059.0
2021-06-17 12:00:00,56.49,56.49,56.4,56.45,20285.0,50.8838,50.8838,50.8027,50.8478,20285.0
2021-06-17 12:10:00,56.46,56.58,56.44,56.46,25194.0,50.8568,50.9649,50.8388,50.8568,25194.0
2021-06-17 12:20:00,56.47,56.58,56.43,56.55,49797.0,50.8658,50.9649,50.8298,50.9379,49797.0
2021-06-17 12:30:00,56.52,56.69,56.5,56.63,39848.0,50.9108,51.064,50.8928,51.0099,39848.0
2021-06-17 12:40:00,56.63,56.76,56.62,56.74,26001.0,51.0099,51.127,51.0009,51.109,26001.0
2021-06-17 12:50:00,56.75,57.07,56.73,57.0,127826.0,51.118,51.4063,51.1,51.3432,127826.0
2021-06-17 13:00:00,56.99,57.27,56.98,57.24,32576.0,51.3342,51.5864,51.3252,51.5594,32576.0
2021-06-17 13:10:00,57.25,57.27,57.05,57.07,18578.0,51.5684,51.5864,51.3882,51.4063,18578.0
2021-06-17 13:20:00,57.08,57.18,57.06,57.18,39184.0,51.4153,51.5053,51.3972,51.5053,39184.0
2021-06-17 13:30:00,57.19,57.31,57.18,57.28,19992.0,51.5143,51.6224,51.5053,51.5954,19992.0
2021-06-17 13:40:00,57.28,57.32,57.26,57.27,22924.0,51.5954,51.6314,51.5774,51.5864,22924.0
2021-06-17 13:50:00,57.28,57.28,57.16,57.22,18208.0,51.5954,51.5954,51.4873,51.5414,18208.0
2021-06-17 14:00:00,57.22,57.3,57.18,57.22,25291.0,51.5414,51.6134,51.5053,51.5414,25291.0
2021-06-17 14:10:00,57.22,57.27,57.2,57.25,18074.0,51.5414,51.5864,51.5233,51.5684,18074.0
2021-06-17 14:20:00,57.25,57.31,57.14,57.28,20733.0,51.5684,51.6224,51.4693,51.5954,20733.0
2021-06-17 14:30:00,57.28,57.34,57.23,57.3,31513.0,51.5954,51.6495,51.5504,51.6134,31513.0
2021-06-17 14:40:00,57.3,57.32,57.24,57.27,23568.0,51.6134,51.6314,51.5594,51.5864,23568.0
2021-06-17 14:50:00,57.26,57.36,57.25,57.3,33387.0,51.5774,51.6675,51.5684,51.6134,33387.0
2021-06-17 15:00:00,57.31,57.43,57.28,57.37,29024.0,51.6224,51.7305,51.5954,51.6765,29024.0
2021-06-17 15:10:00,57.37,57.43,57.36,57.42,34529.0,51.6765,51.7305,51.6675,51.7215,34529.0
2021-06-17 15:20:00,57.45,57.5,57.42,57.47,36919.0,51.7485,51.7936,51.7215,51.7666,36919.0
2021-06-17 15:30:00,57.47,57.56,57.45,57.55,55943.0,51.7666,51.8476,51.7485,51.8386,55943.0
2021-06-17 15:40:00,57.56,57.58,57.47,57.52,84033.0,51.8476,51.8656,51.7666,51.8116,84033.0
2021-06-17 15:50:00,57.5,57.52,57.38,57.39,223001.0,51.7936,51.8116,51.6855,51.6945,223001.0
2021-06-18 09:30:00,56.76,57.01,56.3,56.38,224645.0,51.127,51.3522,50.7127,50.7847,224645.0
2021-06-18 09:40:00,56.36,56.59,56.18,56.49,80800.0,50.7667,50.9739,50.6046,50.8838,80800.0
2021-06-18 09:50:00,56.43,56.43,56.22,56.3,48486.0,50.8298,50.8298,50.6406,50.7127,48486.0
2021-06-18 10:00:00,56.3,56.37,56.17,56.22,51096.0,50.7127,50.7757,50.5956,50.6406,51096.0
2021-06-18 10:10:00,56.21,56.28,56.01,56.02,28456.0,50.6316,50.6947,50.4514,50.4605,28456.0
2021-06-18 10:20:00,56.03,56.08,55.94,56.08,36864.0,50.4695,50.5145,50.3884,50.5145,36864.0
2021-06-18 10:30:00,56.08,56.29,55.97,56.29,21165.0,50.5145,50.7037,50.4154,50.7037,21165.0
2021-06-18 10:40:00,56.26,56.28,56.15,56.21,20387.0,50.6766,50.6947,50.5776,50.6316,20387.0
2021-06-18 10:50:00,56.22,56.23,56.12,56.17,24987.0,50.6406,50.6496,50.5505,50.5956,24987.0
2021-06-18 11:00:00,56.17,56.23,56.1,56.21,17141.0,50.5956,50.6496,50.5325,50.6316,17141.0
2021-06-18 11:10:00,56.23,56.28,56.19,56.26,19868.0,50.6496,50.6947,50.6136,50.6766,19868.0
2021-06-18 11:20:00,56.27,56.31,56.2,56.24,19205.0,50.6856,50.7217,50.6226,50.6586,19205.0
2021-06-18 11:30:00,56.25,56.46,56.25,56.45,13943.0,50.6676,50.8568,50.6676,50.8478,13943.0
2021-06-18 11:40:00,56.45,56.47,56.36,56.43,17963.0,50.8478,50.8658,50.7667,50.8298,17963.0
2021-06-18 11:50:00,56.45,56.5,56.41,56.47,119538.0,50.8478,50.8928,50.8118,50.8658,119538.0
2021-06-18 12:00:00,56.47,56.67,56.39,56.65,167755.0,50.8658,51.0459,50.7937,51.0279,167755.0
2021-06-18 12:10:00,56.63,56.64,56.46,56.49,22910.0,51.0099,51.0189,50.8568,50.8838,22910.0
2021-06-18 12:20:00,56.5,56.54,56.46,56.48,22547.0,50.8928,50.9288,50.8568,50.8748,22547.0
2021-06-18 12:30:00,56.48,56.52,56.45,56.47,31644.0,50.8748,50.9108,50.8478,50.8658,31644.0
2021-06-18 12:40:00,56.47,56.49,56.4,56.48,125942.0,50.8658,50.8838,50.8027,50.8748,125942.0
2021-06-18 12:50:00,56.48,56.5,56.19,56.3,94999.0,50.8748,50.8928,50.6136,50.7127,94999.0
2021-06-18 13:00:00,56.32,56.42,56.28,56.28,34228.0,50.7307,50.8208,50.6947,50.6947,34228.0
2021-06-18 13:10:00,56.29,56.38,56.25,56.36,22661.0,50.7037,50.7847,50.6676,50.7667,22661.0
2021-06-18 13:20:00,56.35,56.4,56.29,56.39,41574.0,50.7577,50.8027,50.7037,50.7937,41574.0
2021-06-18 13:30:00,56.39,56.43,56.36,56.38,31195.0,50.7937,50.8298,50.7667,50.7847,31195.0
2021-06-18 13:40:00,56.38,56.39,56.19,56.29,96545.0,50.7847,50.7937,50.6136,50.7037,96545.0
2021-06-18 13:50:00,56.29,56.37,56.24,56.29,29449.0,50.7037,50.7757,50.6586,50.7037,29449.0
2021-06-18 14:00:00,56.29,56.4,56.26,56.38,16977.0,50.7037,50.8027,50.6766,50.7847,16977.0
2021-06-18 14:10:00,56.37,56.43,56.35,56.43,22040.0,50.7757,50.8298,50.7577,50.8298,22040.0
2021-06-18 14:20:00,56.43,56.49,56.4,56.48,22069.0,50.8298,50.8838,50.8027,50.8748,22069.0
2021-06-18 14:30:00,56.48,56.49,56.37,56.39,29011.0,50.8748,50.8838,50.7757,50.7937,29011.0
2021-06-18 14:40:00,56.39,56.41,56.32,56.34,25230.0,50.7937,50.8118,50.7307,50.7487,25230.0
2021-06-18 14:50:00,56.34,56.46,56.34,56.39,29577.0,50.7487,50.8568,50.7487,50.7937,29577.0
2021-06-18 15:00:00,56.39,56.53,56.36,56.5,34647.0,50.7937,50.9198,50.7667,50.8928,34647.0
2021-06-18 15:10:00,56.5,56.61,56.47,56.57,43530.0,50.8928,50.9919,50.8658,50.9559,43530.0
2021-06-18 15:20:00,56.55,56.57,56.41,56.46,71545.0,50.9379,50.9559,50.8118,50.8568,71545.0
2021-06-18 15:30:00,56.46,56.51,56.37,56.51,151938.0,50.8568,50.9018,50.7757,50.9018,151938.0
2021-06-18 15:40:00,56.5,56.54,56.37,56.45,110099.0,50.8928,50.9288,50.7757,50.8478,110099.0
2021-06-18 15:50:00,56.43,56.44,56.0,56.05,327690.0,50.8298,50.8388,50.4424,50.4875,327690.0
2021-06-21 09:30:00,56.3,56.54,56.14,56.36,80396.0,50.7127,50.9288,50.5685,50.7667,80396.0
2021-06-21 09:40:00,56.38,56.54,56.3,56.42,37988.0,50.7847,50.9288,50.7127,50.8208,37988.0
2021-06-21 09:50:00,56.4,56.53,56.35,56.39,28247.0,50.8027,50.9198,50.7577,50.7937,28247.0
2021-06-21 10:00:00,56.41,56.69,56.39,56.69,20793.0,50.8118,51.064,50.7937,51.064,20793.0
2021-06-21 10:10:00,56.71,56.88,56.65,56.82,28044.0,51.082,51.2351,51.0279,51.1811,28044.0
2021-06-21 10:20:00,56.82,56.91,56.8,56.88,13688.0,51.1811,51.2621,51.163,51.2351,13688.0
2021-06-21 10:30:00,56.87,56.87,56.66,56.72,18245.0,51.2261,51.2261,51.0369,51.091,18245.0
2021-06-21 10:40:00,56.72,56.82,56.7,56.8,14447.0,51.091,51.1811,51.073,51.163,14447.0
2021-06-21 10:50:00,56.82,56.84,56.77,56.79,26736.0,51.1811,51.1991,51.136,51.154,26736.0
2021-06-21 11:00:00,56.81,56.81,56.63,56.68,17358.0,51.1721,51.1721,51.0099,51.055,17358.0
2021-06-21 11:10:00,56.7,56.79,56.65,56.76,19671.0,51.073,51.154,51.0279,51.127,19671.0
2021-06-21 11:20:00,56.76,56.83,56.75,56.76,27182.0,51.127,51.1901,51.118,51.127,27182.0
2021-06-21 11:30:00,56.76,56.89,56.75,56.84,54597.0,51.127,51.2441,51.118,51.1991,54597.0
2021-06-21 11:40:00,56.84,56.87,56.77,56.79,39228.0,51.1991,51.2261,51.136,51.154,39228.0
2021-06-21 11:50:00,56.79,56.84,56.74,56.77,51006.0,51.154,51.1991,51.109,51.136,51006.0
2021-06-21 12:00:00,56.78,56.83,56.72,56.75,87508.0,51.145,51.1901,51.091,51.118,87508.0
2021-06-21 12:10:00,56.72,56.74,56.66,56.67,36275.0,51.091,51.109,51.0369,51.0459,36275.0
2021-06-21 12:20:00,56.66,56.73,56.65,56.72,26210.0,51.0369,51.1,51.0279,51.091,26210.0
2021-06-21 12:30:00,56.73,56.78,56.71,56.73,44950.0,51.1,51.145,51.082,51.1,44950.0
2021-06-21 12:40:00,56.73,56.74,56.64,56.66,17048.0,51.1,51.109,51.0189,51.0369,17048.0
2021-06-21 12:50:00,56.67,56.74,56.66,56.71,13095.0,51.0459,51.109,51.0369,51.082,13095.0
2021-06-21 13:00:00,56.7,56.79,56.7,56.78,23167.0,51.073,51.154,51.073,51.145,23167.0
2021-06-21 13:10:00,56.79,56.82,56.72,56.74,28544.0,51.154,51.1811,51.091,51.109,28544.0
2021-06-21 13:20:00,56.74,56.74,56.64,56.65,21322.0,51.109,51.109,51.0189,51.0279,21322.0
2021-06-21 13:30:00,56.65,56.66,56.58,56.59,24387.0,51.0279,51.0369,50.9649,50.9739,24387.0
2021-06-21 13:40:00,56.59,56.67,56.58,56.65,24701.0,50.9739,51.0459,50.9649,51.0279,24701.0
2021-06-21 13:50:00,56.64,56.67,56.58,56.59,18112.0,51.0189,51.0459,50.9649,50.9739,18112.0
2021-06-21 14:00:00,56.59,56.65,56.59,56.65,22790.0,50.9739,51.0279,50.9739,51.0279,22790.0
2021-06-21 14:10:00,56.66,56.73,56.61,56.72,22407.0,51.0369,51.1,50.9919,51.091,22407.0
2021-06-21 14:20:00,56.72,56.73,56.62,56.63,16208.0,51.091,51.1,51.0009,51.0099,16208.0
2021-06-21 14:30:00,56.63,56.67,56.6,56.66,17482.0,51.0099,51.0459,50.9829,51.0369,17482.0
2021-06-21 14:40:00,56.66,56.69,56.63,56.67,19172.0,51.0369,51.064,51.0099,51.0459,19172.0
2021-06-21 14:50:00,56.66,56.67,56.61,56.64,16559.0,51.0369,51.0459,50.9919,51.0189,16559.0
2021-06-21 15:00:00,56.65,56.65,56.53,56.56,25032.0,51.0279,51.0279,50.9198,50.9469,25032.0
2021-06-21 15:10:00,56.55,56.59,56.48,56.54,45103.0,50.9379,50.9739,50.8748,50.9288,45103.0
2021-06-21 15:20:00,56.53,56.61,56.48,56.6,37212.0,50.9198,50.9919,50.8748,50.9829,37212.0
2021-06-21 15:30:00,56.6,56.73,56.58,56.7,51907.0,50.9829,51.1,50.9649,51.073,51907.0
2021-06-21 15:40:00,56.7,56.73,56.6,56.6,50874.0,51.073,51.1,50.9829,50.9829,50874.0
2021-06-21 15:50:00,56.61,56.69,56.57,56.68,145548.0,50.9919,51.064,50.9559,51.055,145548.0
2021-06-22 09:30:00,56.65,56.65,56.03,56.29,51234.0,51.0279,51.0279,50.4695,50.7037,51234.0
2021-06-22 09:40:00,56.27,56.48,56.18,56.4,36149.0,50.6856,50.8748,50.6046,50.8027,36149.0
2021-06-22 09:50:00,56.41,56.43,56.19,56.2,41165.0,50.8118,50.8298,50.6136,50.6226,41165.0
2021-06-22 10:00:00,56.2,56.21,56.05,56.21,30234.0,50.6226,50.6316,50.4875,50.6316,30234.0
2021-06-22 10:10:00,56.23,56.45,56.23,56.45,33753.0,50.6496,50.8478,50.6496,50.8478,33753.0
2021-06-22 10:20:00,56.44,56.47,56.33,56.37,29824.0,50.8388,50.8658,50.7397,50.7757,29824.0
2021-06-22 10:30:00,56.35,56.37,56.19,56.32,27378.0,50.7577,50.7757,50.6136,50.7307,27378.0
2021-06-22 10:40:00,56.33,56.45,56.28,56.3,32676.0,50.7397,50.8478,50.6947,50.7127,32676.0
2021-06-22 10:50:00,56.3,56.37,56.26,56.37,21924.0,50.7127,50.7757,50.6766,50.7757,21924.0
2021-06-22 11:00:00,56.39,56.53,56.32,56.43,26275.0,50.7937,50.9198,50.7307,50.8298,26275.0
2021-06-22 11:10:00,56.44,56.47,56.4,56.43,19638.0,50.8388,50.8658,50.8027,50.8298,19638.0
2021-06-22 11:20:00,56.42,56.44,56.26,56.27,29772.0,50.8208,50.8388,50.6766,50.6856,29772.0
2021-06-22 11:30:00,56.27,56.29,56.19,56.21,21379.0,50.6856,50.7037,50.6136,50.6316,21379.0
2021-06-22 11:40:00,56.2,56.24,56.17,56.21,16720.0,50.6226,50.6586,50.5956,50.6316,16720.0
2021-06-22 11:50:00,56.21,56.27,56.18,56.2,17570.0,50.6316,50.6856,50.6046,50.6226,17570.0
2021-06-22 12:00:00,56.21,56.31,56.19,56.29,29860.0,50.6316,50.7217,50.6136,50.7037,29860.0
2021-06-22 12:10:00,56.3,56.42,56.28,56.4,29623.0,50.7127,50.8208,50.6947,50.8027,29623.0
2021-06-22 12:20:00,56.4,56.46,56.36,56.42,17407.0,50.8027,50.8568,50.7667,50.8208,17407.0
2021-06-22 12:30:00,56.41,56.42,56.34,56.4,20437.0,50.8118,50.8208,50.7487,50.8027,20437.0
2021-06-22 12:40:00,56.4,56.44,56.38,56.44,21150.0,50.8027,50.8388,50.7847,50.8388,21150.0
2021-06-22 12:50:00,56.44,56.45,56.39,56.41,13517.0,50.8388,50.8478,50.7937,50.8118,13517.0
2021-06-22 13:00:00,56.43,56.54,56.42,56.5,9410.0,50.8298,50.9288,50.8208,50.8928,9410.0
2021-06-22 13:10:00,56.51,56.54,56.48,56.49,11012.0,50.9018,50.9288,50.8748,50.8838,11012.0
2021-06-22 13:20:00,56.48,56.57,56.48,56.55,14028.0,50.8748,50.9559,50.8748,50.9379,14028.0
2021-06-22 13:30:00,56.54,56.58,56.5,56.56,29743.0,50.9288,50.9649,50.8928,50.9469,29743.0
2021-06-22 13:40:00,56.55,56.57,56.52,56.57,13961.0,50.9379,50.9559,50.9108,50.9559,13961.0
2021-06-22 13:50:00,56.57,56.57,56.52,56.54,12911.0,50.9559,50.9559,50.9108,50.9288,12911.0
2021-06-22 14:00:00,56.53,56.56,56.5,56.53,18346.0,50.9198,50.9469,50.8928,50.9198,18346.0
2021-06-22 14:10:00,56.53,56.54,56.48,56.53,12738.0,50.9198,50.9288,50.8748,50.9198,12738.0
2021-06-22 14:20:00,56.53,56.59,56.48,56.57,30049.0,50.9198,50.9739,50.8748,50.9559,30049.0
2021-06-22 14:30:00,56.57,56.75,56.55,56.75,18699.0,50.9559,51.118,50.9379,51.118,18699.0
2021-06-22 14:40:00,56.75,56.76,56.61,56.62,16314.0,51.118,51.127,50.9919,51.0009,16314.0
2021-06-22 14:50:00,56.63,56.67,56.61,56.65,15046.0,51.0099,51.0459,50.9919,51.0279,15046.0
2021-06-22 15:00:00,56.65,56.75,56.64,56.73,24649.0,51.0279,51.118,51.0189,51.1,24649.0
2021-06-22 15:10:00,56.73,56.79,56.68,56.75,32341.0,51.1,51.154,51.055,51.118,32341.0
2021-06-22 15:20:00,56.76,56.84,56.76,56.79,27931.0,51.127,51.1991,51.127,51.154,27931.0
2021-06-22 15:30:00,56.79,56.82,56.67,56.71,358120.0,51.154,51.1811,51.0459,51.082,358120.0
2021-06-22 15:40:00,56.7,56.81,56.69,56.75,79484.0,51.073,51.1721,51.064,51.118,79484.0
2021-06-22 15:50:00,56.74,56.78,56.63,56.69,219253.0,51.109,51.145,51.0099,51.064,219253.0
2021-06-23 09:30:00,56.82,56.83,56.34,56.36,31152.0,51.1811,51.1901,50.7487,50.7667,31152.0
2021-06-23 09:40:00,56.34,56.37,56.11,56.15,37192.0,50.7487,50.7757,50.5415,50.5776,37192.0
2021-06-23 09:50:00,56.15,56.29,56.06,56.14,28726.0,50.5776,50.7037,50.4965,50.5685,28726.0
2021-06-23 10:00:00,56.19,56.19,56.07,56.14,14407.0,50.6136,50.6136,50.5055,50.5685,14407.0
2021-06-23 10:10:00,56.15,56.25,56.13,56.22,14848.0,50.5776,50.6676,50.5595,50.6406,14848.0
2021-06-23 10:20:00,56.22,56.22,56.03,56.07,49804.0,50.6406,50.6406,50.4695,50.5055,49804.0
2021-06-23 10:30:00,56.06,56.07,55.8,55.82,54219.0,50.4965,50.5055,50.2623,50.2803,54219.0
2021-06-23 10:40:00,55.83,55.83,55.63,55.63,104222.0,50.2893,50.2893,50.1092,50.1092,104222.0
2021-06-23 10:50:00,55.64,55.89,55.63,55.84,55551.0,50.1182,50.3434,50.1092,50.2983,55551.0
2021-06-23 11:00:00,55.85,56.01,55.73,55.73,71471.0,50.3073,50.4514,50.1992,50.1992,71471.0
2021-06-23 11:10:00,55.74,55.87,55.69,55.85,21635.0,50.2082,50.3253,50.1632,50.3073,21635.0
2021-06-23 11:20:00,55.84,55.95,55.78,55.78,37013.0,50.2983,50.3974,50.2443,50.2443,37013.0
2021-06-23 11:30:00,55.79,55.83,55.72,55.8,27733.0,50.2533,50.2893,50.1902,50.2623,27733.0
2021-06-23 11:40:00,55.8,55.91,55.78,55.87,25076.0,50.2623,50.3614,50.2443,50.3253,25076.0
2021-06-23 11:50:00,55.87,55.89,55.8,55.88,18869.0,50.3253,50.3434,50.2623,50.3343,18869.0
2021-06-23 12:00:00,55.88,55.94,55.84,55.94,16627.0,50.3343,50.3884,50.2983,50.3884,16627.0
2021-06-23 12:10:00,55.94,56.04,55.93,56.04,15182.0,50.3884,50.4785,50.3794,50.4785,15182.0
2021-06-23 12:20:00,56.05,56.13,56.05,56.13,14812.0,50.4875,50.5595,50.4875,50.5595,14812.0
2021-06-23 12:30:00,56.13,56.17,56.1,56.15,26460.0,50.5595,50.5956,50.5325,50.5776,26460.0
2021-06-23 12:40:00,56.15,56.18,56.1,56.11,11251.0,50.5776,50.6046,50.5325,50.5415,11251.0
2021-06-23 12:50:00,56.11,56.13,56.08,56.12,8885.0,50.5415,50.5595,50.5145,50.5505,8885.0
2021-06-23 13:00:00,56.13,56.17,56.08,56.17,9766.0,50.5595,50.5956,50.5145,50.5956,9766.0
2021-06-23 13:10:00,56.17,56.26,56.15,56.25,16172.0,50.5956,50.6766,50.5776,50.6676,16172.0
2021-06-23 13:20:00,56.25,56.26,56.22,56.26,7251.0,50.6676,50.6766,50.6406,50.6766,7251.0
2021-06-23 13:30:00,56.25,56.26,56.2,56.25,8762.0,50.6676,50.6766,50.6226,50.6676,8762.0
2021-06-23 13:40:00,56.26,56.34,56.24,56.32,13463.0,50.6766,50.7487,50.6586,50.7307,13463.0
2021-06-23 13:50:00,56.33,56.41,56.33,56.38,21993.0,50.7397,50.8118,50.7397,50.7847,21993.0
2021-06-23 14:00:00,56.39,56.46,56.36,56.43,20588.0,50.7937,50.8568,50.7667,50.8298,20588.0
2021-06-23 14:10:00,56.42,56.44,56.38,56.4,26541.0,50.8208,50.8388,50.7847,50.8027,26541.0
2021-06-23 14:20:00,56.4,56.42,56.33,56.34,13810.0,50.8027,50.8208,50.7397,50.7487,13810.0
2021-06-23 14:30:00,56.34,56.34,56.23,56.34,45457.0,50.7487,50.7487,50.6496,50.7487,45457.0
2021-06-23 14:40:00,56.34,56.39,56.33,56.35,21526.0,50.7487,50.7937,50.7397,50.7577,21526.0
2021-06-23 14:50:00,56.35,56.43,56.34,56.42,46792.0,50.7577,50.8298,50.7487,50.8208,46792.0
2021-06-23 15:00:00,56.43,56.53,56.41,56.51,42363.0,50.8298,50.9198,50.8118,50.9018,42363.0
2021-06-23 15:10:00,56.51,56.53,56.44,56.49,44260.0,50.9018,50.9198,50.8388,50.8838,44260.0
2021-06-23 15:20:00,56.49,56.61,56.49,56.58,53873.0,50.8838,50.9919,50.8838,50.9649,53873.0
2021-06-23 15:30:00,56.57,56.64,56.54,56.62,81487.0,50.9559,51.0189,50.9288,51.0009,81487.0
2021-06-23 15:40:00,56.61,56.64,56.47,56.5,68353.0,50.9919,51.0189,50.8658,50.8928,68353.0
2021-06-23 15:50:00,56.49,56.5,56.28,56.28,321927.0,50.8838,50.8928,50.6947,50.6947,321927.0
2021-06-24 09:30:00,56.38,56.38,55.91,56.06,52340.0,50.7847,50.7847,50.3614,50.4965,52340.0
2021-06-24 09:40:00,56.1,56.24,56.1,56.13,19144.0,50.5325,50.6586,50.5325,50.5595,19144.0
2021-06-24 09:50:00,56.12,56.2,56.05,56.05,28463.0,50.5505,50.6226,50.4875,50.4875,28463.0
2021-06-24 10:00:00,56.07,56.11,55.97,56.07,17700.0,50.5055,50.5415,50.4154,50.5055,17700.0
2021-06-24 10:10:00,56.07,56.09,55.95,56.07,16210.0,50.5055,50.5235,50.3974,50.5055,16210.0
2021-06-24 10:20:00,56.07,56.22,56.07,56.17,18006.0,50.5055,50.6406,50.5055,50.5956,18006.0
2021-06-24 10:30:00,56.19,56.28,56.14,56.18,15285.0,50.6136,50.6947,50.5685,50.6046,15285.0
2021-06-24 10:40:00,56.17,56.25,56.15,56.18,8352.0,50.5956,50.6676,50.5776,50.6046,8352.0
2021-06-24 10:50:00,56.2,56.21,56.12,56.15,15052.0,50.6226,50.6316,50.5505,50.5776,15052.0
2021-06-24 11:00:00,56.16,56.24,56.15,56.22,12704.0,50.5866,50.6586,50.5776,50.6406,12704.0
2021-06-24 11:10:00,56.24,56.24,56.03,56.04,13192.0,50.6586,50.6586,50.4695,50.4785,13192.0
2021-06-24 11:20:00,56.05,56.12,56.03,56.03,13038.0,50.4875,50.5505,50.4695,50.4695,13038.0
2021-06-24 11:30:00,56.03,56.15,56.02,56.15,11757.0,50.4695,50.5776,50.4605,50.5776,11757.0
2021-06-24 11:40:00,56.16,56.17,56.13,56.15,12330.0,50.5866,50.5956,50.5595,50.5776,12330.0
2021-06-24 11:50:00,56.15,56.18,56.13,56.16,13511.0,50.5776,50.6046,50.5595,50.5866,13511.0
2021-06-24 12:00:00,56.16,56.24,56.14,56.22,22432.0,50.5866,50.6586,50.5685,50.6406,22432.0
2021-06-24 12:10:00,56.22,56.23,56.14,56.15,9973.0,50.6406,50.6496,50.5685,50.5776,9973.0
2021-06-24 12:20:00,56.14,56.23,56.14,56.22,9938.0,50.5685,50.6496,50.5685,50.6406,9938.0
2021-06-24 12:30:00,56.22,56.28,56.22,56.28,10236.0,50.6406,50.6947,50.6406,50.6947,10236.0
2021-06-24 12:40:00,56.29,56.39,56.28,56.38,17554.0,50.7037,50.7937,50.6947,50.7847,17554.0
2021-06-24 12:50:00,56.37,56.45,56.37,56.42,9959.0,50.7757,50.8478,50.7757,50.8208,9959.0
2021-06-24 13:00:00,56.42,56.47,56.39,56.42,19162.0,50.8208,50.8658,50.7937,50.8208,19162.0
2021-06-24 13:10:00,56.42,56.48,56.42,56.46,11959.0,50.8208,50.8748,50.8208,50.8568,11959.0
2021-06-24 13:20:00,56.46,56.48,56.42,56.42,11884.0,50.8568,50.8748,50.8208,50.8208,11884.0
2021-06-24 13:30:00,56.43,56.48,56.41,56.46,17261.0,50.8298,50.8748,50.8118,50.8568,17261.0
2021-06-24 13:40:00,56.47,56.51,56.46,56.49,14330.0,50.8658,50.9018,50.8568,50.8838,14330.0
2021-06-24 13:50:00,56.48,56.51,56.44,56.45,21592.0,50.8748,50.9018,50.8388,50.8478,21592.0
2021-06-24 14:00:00,56.44,56.5,56.41,56.44,12676.0,50.8388,50.8928,50.8118,50.8388,12676.0
2021-06-24 14:10:00,56.43,56.46,56.41,56.44,18724.0,50.8298,50.8568,50.8118,50.8388,18724.0
2021-06-24 14:20:00,56.45,56.46,56.39,56.4,13322.0,50.8478,50.8568,50.7937,50.8027,13322.0
2021-06-24 14:30:00,56.41,56.43,56.38,56.4,10679.0,50.8118,50.8298,50.7847,50.8027,10679.0
2021-06-24 14:40:00,56.39,56.43,56.35,56.37,12242.0,50.7937,50.8298,50.7577,50.7757,12242.0
2021-06-24 14:50:00,56.38,56.43,56.38,56.42,14521.0,50.7847,50.8298,50.7847,50.8208,14521.0
2021-06-24 15:00:00,56.41,56.43,56.32,56.32,14499.0,50.8118,50.8298,50.7307,50.7307,14499.0
2021-06-24 15:10:00,56.3,56.31,56.26,56.3,17525.0,50.7127,50.7217,50.6766,50.7127,17525.0
2021-06-24 15:20:00,56.31,56.33,56.27,56.3,12638.0,50.7217,50.7397,50.6856,50.7127,12638.0
2021-06-24 15:30:00,56.3,56.36,56.27,56.32,32458.0,50.7127,50.7667,50.6856,50.7307,32458.0
2021-06-24 15:40:00,56.33,56.38,56.3,56.36,39783.0,50.7397,50.7847,50.7127,50.7667,39783.0
2021-06-24 15:50:00,56.36,56.36,56.18,56.19,169420.0,50.7667,50.7667,50.6046,50.6136,169420.0
2021-06-25 09:30:00,56.21,56.29,55.91,56.07,42122.0,50.6316,50.7037,50.3614,50.5055,42122.0
2021-06-25 09:40:00,56.11,56.25,56.1,56.18,18634.0,50.5415,50.6676,50.5325,50.6046,18634.0
2021-06-25 09:50:00,56.17,56.5,56.17,56.5,20474.0,50.5956,50.8928,50.5956,50.8928,20474.0
2021-06-25 10:00:00,56.46,56.48,56.39,56.46,15907.0,50.8568,50.8748,50.7937,50.8568,15907.0
2021-06-25 10:10:00,56.44,56.63,56.44,56.62,16196.0,50.8388,51.0099,50.8388,51.0009,16196.0
2021-06-25 10:20:00,56.61,56.69,56.59,56.6,13136.0,50.9919,51.064,50.9739,50.9829,13136.0
2021-06-25 10:30:00,56.6,56.6,56.49,56.56,16705.0,50.9829,50.9829,50.8838,50.9469,16705.0
2021-06-25 10:40:00,56.55,56.73,56.54,56.73,13293.0,50.9379,51.1,50.9288,51.1,13293.0
2021-06-25 10:50:00,56.73,56.9,56.72,56.85,28126.0,51.1,51.2531,51.091,51.2081,28126.0
2021-06-25 11:00:00,56.83,56.85,56.77,56.79,12904.0,51.1901,51.2081,51.136,51.154,12904.0
2021-06-25 11:10:00,56.8,56.85,56.78,56.82,15532.0,51.163,51.2081,51.145,51.1811,15532.0
2021-06-25 11:20:00,56.8,56.88,56.79,56.86,11889.0,51.163,51.2351,51.154,51.2171,11889.0
2021-06-25 11:30:00,56.86,56.86,56.77,56.77,11772.0,51.2171,51.2171,51.136,51.136,11772.0
2021-06-25 11:40:00,56.76,56.78,56.71,56.76,9788.0,51.127,51.145,51.082,51.127,9788.0
2021-06-25 11:50:00,56.76,56.76,56.7,56.74,6954.0,51.127,51.127,51.073,51.109,6954.0
2021-06-25 12:00:00,56.74,56.75,56.71,56.73,10911.0,51.109,51.118,51.082,51.1,10911.0
2021-06-25 12:10:00,56.73,56.89,56.72,56.87,20098.0,51.1,51.2441,51.091,51.2261,20098.0
2021-06-25 12:20:00,56.86,56.91,56.85,56.87,14922.0,51.2171,51.2621,51.2081,51.2261,14922.0
2021-06-25 12:30:00,56.87,56.87,56.8,56.85,15282.0,51.2261,51.2261,51.163,51.2081,15282.0
2021-06-25 12:40:00,56.85,56.85,56.8,56.84,6298.0,51.2081,51.2081,51.163,51.1991,6298.0
2021-06-25 12:50:00,56.83,56.84,56.75,56.78,8648.0,51.1901,51.1991,51.118,51.145,8648.0
2021-06-25 13:00:00,56.77,56.78,56.74,56.75,4476.0,51.136,51.145,51.109,51.118,4476.0
2021-06-25 13:10:00,56.75,56.79,56.73,56.79,6072.0,51.118,51.154,51.1,51.154,6072.0
2021-06-25 13:20:00,56.79,56.81,56.71,56.76,7782.0,51.154,51.1721,51.082,51.127,7782.0
2021-06-25 13:30:00,56.75,56.77,56.68,56.69,11960.0,51.118,51.136,51.055,51.064,11960.0
2021-06-25 13:40:00,56.68,56.71,56.64,56.67,19721.0,51.055,51.082,51.0189,51.0459,19721.0
2021-06-25 13:50:00,56.67,56.67,56.6,56.63,21277.0,51.0459,51.0459,50.9829,51.0099,21277.0
2021-06-25 14:00:00,56.64,56.67,56.55,56.55,26773.0,51.0189,51.0459,50.9379,50.9379,26773.0
2021-06-25 14:10:00,56.55,56.63,56.55,56.59,15534.0,50.9379,51.0099,50.9379,50.9739,15534.0
2021-06-25 14:20:00,56.58,56.61,56.56,56.58,15408.0,50.9649,50.9919,50.9469,50.9649,15408.0
2021-06-25 14:30:00,56.58,56.65,56.5,56.64,28516.0,50.9649,51.0279,50.8928,51.0189,28516.0
2021-06-25 14:40:00,56.65,56.69,56.62,56.67,11475.0,51.0279,51.064,51.0009,51.0459,11475.0
2021-06-25 14:50:00,56.67,56.71,56.65,56.66,22505.0,51.0459,51.082,51.0279,51.0369,22505.0
2021-06-25 15:00:00,56.66,56.79,56.64,56.79,13844.0,51.0369,51.154,51.0189,51.154,13844.0
2021-06-25 15:10:00,56.8,56.94,56.79,56.91,26428.0,51.163,51.2892,51.154,51.2621,26428.0
2021-06-25 15:20:00,56.9,57.03,56.9,57.01,59586.0,51.2531,51.3702,51.2531,51.3522,59586.0
2021-06-25 15:30:00,57.01,57.06,56.93,57.05,78510.0,51.3522,51.3972,51.2801,51.3882,78510.0
2021-06-25 15:40:00,57.05,57.32,57.05,57.31,227989.0,51.3882,51.6314,51.3882,51.6224,227989.0
2021-06-25 15:50:00,57.34,57.6,57.22,57.27,560824.0,51.6495,51.8837,51.5414,51.5864,560824.0
2021-06-28 09:30:00,57.28,57.31,56.76,56.82,66824.0,51.5954,51.6224,51.127,51.1811,66824.0
2021-06-28 09:40:00,56.77,56.85,56.7,56.81,36906.0,51.136,51.2081,51.073,51.1721,36906.0
2021-06-28 09:50:00,56.8,57.09,56.78,57.09,38679.0,51.163,51.4243,51.145,51.4243,38679.0
2021-06-28 10:00:00,57.09,57.22,57.04,57.08,23684.0,51.4243,51.5414,51.3792,51.4153,23684.0
2021-06-28 10:10:00,57.11,57.33,57.09,57.31,24780.0,51.4423,51.6404,51.4243,51.6224,24780.0
2021-06-28 10:20:00,57.31,57.41,57.28,57.37,31109.0,51.6224,51.7125,51.5954,51.6765,31109.0
2021-06-28 10:30:00,57.37,57.47,57.32,57.34,19452.0,51.6765,51.7666,51.6314,51.6495,19452.0
2021-06-28 10:40:00,57.35,57.41,57.31,57.36,14090.0,51.6585,51.7125,51.6224,51.6675,14090.0
2021-06-28 10:50:00,57.38,57.51,57.36,57.36,36817.0,51.6855,51.8026,51.6675,51.6675,36817.0
2021-06-28 11:00:00,57.3,57.39,57.25,57.29,19410.0,51.6134,51.6945,51.5684,51.6044,19410.0
2021-06-28 11:10:00,57.28,57.29,57.17,57.23,25856.0,51.5954,51.6044,51.4963,51.5504,25856.0
2021-06-28 11:20:00,57.23,57.24,57.06,57.08,24271.0,51.5504,51.5594,51.3972,51.4153,24271.0
2021-06-28 11:30:00,57.07,57.16,57.07,57.08,11441.0,51.4063,51.4873,51.4063,51.4153,11441.0
2021-06-28 11:40:00,57.08,57.16,57.03,57.16,19908.0,51.4153,51.4873,51.3702,51.4873,19908.0
2021-06-28 11:50:00,57.16,57.23,57.12,57.19,15820.0,51.4873,51.5504,51.4513,51.5143,15820.0
2021-06-28 12:00:00,57.2,57.25,57.13,57.13,34115.0,51.5233,51.5684,51.4603,51.4603,34115.0
2021-06-28 12:10:00,57.11,57.13,56.85,56.94,59997.0,51.4423,51.4603,51.2081,51.2892,59997.0
2021-06-28 12:20:00,56.95,56.96,56.82,56.83,20179.0,51.2982,51.3072,51.1811,51.1901,20179.0
2021-06-28 12:30:00,56.83,56.84,56.77,56.82,20950.0,51.1901,51.1991,51.136,51.1811,20950.0
2021-06-28 12:40:00,56.81,56.9,56.79,56.89,13308.0,51.1721,51.2531,51.154,51.2441,13308.0
2021-06-28 12:50:00,56.89,56.89,56.81,56.83,23399.0,51.2441,51.2441,51.1721,51.1901,23399.0
2021-06-28 13:00:00,56.81,56.91,56.81,56.9,17977.0,51.1721,51.2621,51.1721,51.2531,17977.0
2021-06-28 13:10:00,56.89,56.91,56.84,56.88,24205.0,51.2441,51.2621,51.1991,51.2351,24205.0
2021-06-28 13:20:00,56.89,56.93,56.8,56.84,16603.0,51.2441,51.2801,51.163,51.1991,16603.0
2021-06-28 13:30:00,56.85,56.88,56.8,56.85,6249.0,51.2081,51.2351,51.163,51.2081,6249.0
2021-06-28 13:40:00,56.86,56.97,56.85,56.97,20510.0,51.2171,51.3162,51.2081,51.3162,20510.0
2021-06-28 13:50:00,56.98,57.02,56.94,57.02,9484.0,51.3252,51.3612,51.2892,51.3612,9484.0
2021-06-28 14:00:00,57.02,57.1,57.01,57.05,14260.0,51.3612,51.4333,51.3522,51.3882,14260.0
2021-06-28 14:10:00,57.04,57.11,57.04,57.1,23450.0,51.3792,51.4423,51.3792,51.4333,23450.0
2021-06-28 14:20:00,57.06,57.16,57.06,57.16,23894.0,51.3972,51.4873,51.3972,51.4873,23894.0
2021-06-28 14:30:00,57.15,57.19,57.12,57.14,18596.0,51.4783,51.5143,51.4513,51.4693,18596.0
2021-06-28 14:40:00,57.14,57.21,57.09,57.17,21462.0,51.4693,51.5324,51.4243,51.4963,21462.0
2021-06-28 14:50:00,57.17,57.18,57.07,57.07,45859.0,51.4963,51.5053,51.4063,51.4063,45859.0
2021-06-28 15:00:00,57.07,57.12,57.02,57.07,28028.0,51.4063,51.4513,51.3612,51.4063,28028.0
2021-06-28 15:10:00,57.06,57.15,57.02,57.09,23672.0,51.3972,51.4783,51.3612,51.4243,23672.0
2021-06-28 15:20:00,57.09,57.16,57.09,57.13,19976.0,51.4243,51.4873,51.4243,51.4603,19976.0
2021-06-28 15:30:00,57.13,57.26,57.11,57.24,50710.0,51.4603,51.5774,51.4423,51.5594,50710.0
2021-06-28 15:40:00,57.24,57.31,57.22,57.29,65284.0,51.5594,51.6224,51.5414,51.6044,65284.0
2021-06-28 15:50:00,57.29,57.33,57.23,57.25,170865.0,51.6044,51.6404,51.5504,51.5684,170865.0
2021-06-29 09:30:00,57.46,57.83,57.41,57.77,51185.0,51.7575,52.0908,51.7125,52.0368,51185.0
2021-06-29 09:40:00,57.78,57.88,57.62,57.84,35710.0,52.0458,52.1359,51.9017,52.0998,35710.0
2021-06-29 09:50:00,57.82,57.84,57.58,57.59,16856.0,52.0818,52.0998,51.8656,51.8746,16856.0
2021-06-29 10:00:00,57.57,57.83,57.57,57.77,20953.0,51.8566,52.0908,51.8566,52.0368,20953.0
2021-06-29 10:10:00,57.78,57.88,57.73,57.84,84009.0,52.0458,52.1359,52.0008,52.0998,84009.0
2021-06-29 10:20:00,57.85,57.86,57.78,57.83,14734.0,52.1088,52.1178,52.0458,52.0908,14734.0
2021-06-29 10:30:00,57.82,57.9,57.78,57.88,53011.0,52.0818,52.1539,52.0458,52.1359,53011.0
2021-06-29 10:40:00,57.86,57.98,57.84,57.87,73817.0,52.1178,52.2259,52.0998,52.1269,73817.0
2021-06-29 10:50:00,57.88,57.99,57.83,57.83,57469.0,52.1359,52.2349,52.0908,52.0908,57469.0
2021-06-29 11:00:00,57.81,58.03,57.81,58.03,74261.0,52.0728,52.271,52.0728,52.271,74261.0
2021-06-29 11:10:00,58.04,58.08,57.94,58.04,63630.0,52.28,52.316,52.1899,52.28,63630.0
2021-06-29 11:20:00,58.05,58.15,58.0,58.12,34085.0,52.289,52.3791,52.244,52.352,34085.0
2021-06-29 11:30:00,58.11,58.12,57.92,57.96,99804.0,52.343,52.352,52.1719,52.2079,99804.0
2021-06-29 11:40:00,57.95,57.96,57.74,57.76,89936.0,52.1989,52.2079,52.0098,52.0278,89936.0
2021-06-29 11:50:00,57.78,57.81,57.59,57.59,45194.0,52.0458,52.0728,51.8746,51.8746,45194.0
2021-06-29 12:00:00,57.61,57.64,57.55,57.56,21553.0,51.8927,51.9197,51.8386,51.8476,21553.0
2021-06-29 12:10:00,57.57,57.66,57.57,57.62,18729.0,51.8566,51.9377,51.8566,51.9017,18729.0
2021-06-29 12:20:00,57.61,57.71,57.59,57.71,20134.0,51.8927,51.9827,51.8746,51.9827,20134.0
2021-06-29 12:30:00,57.71,57.75,57.69,57.75,11446.0,51.9827,52.0188,51.9647,52.0188,11446.0
2021-06-29 12:40:00,57.75,57.75,57.6,57.63,21589.0,52.0188,52.0188,51.8837,51.9107,21589.0
2021-06-29 12:50:00,57.63,57.63,57.55,57.57,14689.0,51.9107,51.9107,51.8386,51.8566,14689.0
2021-06-29 13:00:00,57.59,57.61,57.53,57.59,14510.0,51.8746,51.8927,51.8206,51.8746,14510.0
2021-06-29 13:10:00,57.59,57.61,57.54,57.54,18624.0,51.8746,51.8927,51.8296,51.8296,18624.0
2021-06-29 13:20:00,57.51,57.51,57.46,57.47,19215.0,51.8026,51.8026,51.7575,51.7666,19215.0
2021-06-29 13:30:00,57.47,57.5,57.39,57.41,13213.0,51.7666,51.7936,51.6945,51.7125,13213.0
2021-06-29 13:40:00,57.4,57.43,57.34,57.35,18204.0,51.7035,51.7305,51.6495,51.6585,18204.0
2021-06-29 13:50:00,57.34,57.38,57.32,57.34,18012.0,51.6495,51.6855,51.6314,51.6495,18012.0
2021-06-29 14:00:00,57.35,57.39,57.31,57.37,17553.0,51.6585,51.6945,51.6224,51.6765,17553.0
2021-06-29 14:10:00,57.38,57.39,57.32,57.36,14048.0,51.6855,51.6945,51.6314,51.6675,14048.0
2021-06-29 14:20:00,57.37,57.48,57.37,57.46,22105.0,51.6765,51.7756,51.6765,51.7575,22105.0
2021-06-29 14:30:00,57.45,57.47,57.33,57.33,21171.0,51.7485,51.7666,51.6404,51.6404,21171.0
2021-06-29 14:40:00,57.34,57.36,57.28,57.3,17932.0,51.6495,51.6675,51.5954,51.6134,17932.0
2021-06-29 14:50:00,57.3,57.38,57.27,57.37,19474.0,51.6134,51.6855,51.5864,51.6765,19474.0
2021-06-29 15:00:00,57.35,57.36,57.26,57.27,20755.0,51.6585,51.6675,51.5774,51.5864,20755.0
2021-06-29 15:10:00,57.28,57.36,57.27,57.31,21408.0,51.5954,51.6675,51.5864,51.6224,21408.0
2021-06-29 15:20:00,57.29,57.43,57.28,57.4,35100.0,51.6044,51.7305,51.5954,51.7035,35100.0
2021-06-29 15:30:00,57.39,57.39,57.3,57.36,46112.0,51.6945,51.6945,51.6134,51.6675,46112.0
2021-06-29 15:40:00,57.35,57.39,57.33,57.35,49382.0,51.6585,51.6945,51.6404,51.6585,49382.0
2021-06-29 15:50:00,57.34,57.44,57.31,57.4,220035.0,51.6495,51.7395,51.6224,51.7035,220035.0
2021-06-30 09:30:00,57.0,57.14,56.92,56.95,52291.0,51.7846,51.9118,51.7119,51.7392,52291.0
2021-06-30 09:40:00,56.93,57.09,56.67,56.73,26374.0,51.721,51.8664,51.4848,51.5393,26374.0
2021-06-30 09:50:00,56.75,56.83,56.71,56.73,17156.0,51.5575,51.6301,51.5211,51.5393,17156.0
2021-06-30 10:00:00,56.76,56.83,56.69,56.8,16107.0,51.5666,51.6301,51.503,51.6029,16107.0
2021-06-30 10:10:00,56.81,56.89,56.74,56.78,25831.0,51.612,51.6847,51.5484,51.5847,25831.0
2021-06-30 10:20:00,56.78,56.85,56.61,56.65,46808.0,51.5847,51.6483,51.4303,51.4666,46808.0
2021-06-30 10:30:00,56.65,56.78,56.65,56.75,15476.0,51.4666,51.5847,51.4666,51.5575,15476.0
2021-06-30 10:40:00,56.74,56.83,56.66,56.82,27697.0,51.5484,51.6301,51.4757,51.6211,27697.0
2021-06-30 10:50:00,56.81,56.81,56.57,56.69,32457.0,51.612,51.612,51.3939,51.503,32457.0
2021-06-30 11:00:00,56.69,56.73,56.6,56.72,24248.0,51.503,51.5393,51.4212,51.5302,24248.0
2021-06-30 11:10:00,56.72,56.77,56.69,56.76,14536.0,51.5302,51.5756,51.503,51.5666,14536.0
2021-06-30 11:20:00,56.77,56.77,56.72,56.74,22338.0,51.5756,51.5756,51.5302,51.5484,22338.0
2021-06-30 11:30:00,56.74,56.8,56.73,56.77,14488.0,51.5484,51.6029,51.5393,51.5756,14488.0
2021-06-30 11:40:00,56.77,56.94,56.77,56.9,19044.0,51.5756,51.7301,51.5756,51.6937,19044.0
2021-06-30 11:50:00,56.9,56.97,56.86,56.91,15296.0,51.6937,51.7573,51.6574,51.7028,15296.0
2021-06-30 12:00:00,56.91,56.99,56.88,56.88,20432.0,51.7028,51.7755,51.6756,51.6756,20432.0
2021-06-30 12:10:00,56.89,56.97,56.88,56.95,15198.0,51.6847,51.7573,51.6756,51.7392,15198.0
2021-06-30 12:20:00,56.95,57.08,56.95,57.07,20804.0,51.7392,51.8573,51.7392,51.8482,20804.0
2021-06-30 12:30:00,57.07,57.16,57.07,57.16,19599.0,51.8482,51.93,51.8482,51.93,19599.0
2021-06-30 12:40:00,57.16,57.16,57.08,57.08,17334.0,51.93,51.93,51.8573,51.8573,17334.0
2021-06-30 12:50:00,57.09,57.11,57.03,57.06,11850.0,51.8664,51.8845,51.8118,51.8391,11850.0
2021-06-30 13:00:00,57.06,57.06,56.95,57.0,22909.0,51.8391,51.8391,51.7392,51.7846,22909.0
2021-06-30 13:10:00,57.0,57.01,56.94,56.96,20395.0,51.7846,51.7937,51.7301,51.7483,20395.0
2021-06-30 13:20:00,56.94,56.96,56.9,56.94,21240.0,51.7301,51.7483,51.6937,51.7301,21240.0
2021-06-30 13:30:00,56.94,56.95,56.9,56.94,20761.0,51.7301,51.7392,51.6937,51.7301,20761.0
2021-06-30 13:40:00,56.93,56.95,56.81,56.84,57590.0,51.721,51.7392,51.612,51.6392,57590.0
2021-06-30 13:50:00,56.83,56.92,56.8,56.83,118567.0,51.6301,51.7119,51.6029,51.6301,118567.0
2021-06-30 14:00:00,56.84,56.87,56.8,56.85,25811.0,51.6392,51.6665,51.6029,51.6483,25811.0
2021-06-30 14:10:00,56.84,56.91,56.84,56.91,29097.0,51.6392,51.7028,51.6392,51.7028,29097.0
2021-06-30 14:20:00,56.91,56.92,56.88,56.9,16280.0,51.7028,51.7119,51.6756,51.6937,16280.0
2021-06-30 14:30:00,56.91,56.93,56.83,56.93,20960.0,51.7028,51.721,51.6301,51.721,20960.0
2021-06-30 14:40:00,56.92,56.95,56.9,56.94,18874.0,51.7119,51.7392,51.6937,51.7301,18874.0
2021-06-30 14:50:00,56.94,56.96,56.9,56.94,21663.0,51.7301,51.7483,51.6937,51.7301,21663.0
2021-06-30 15:00:00,56.94,56.94,56.89,56.9,18838.0,51.7301,51.7301,51.6847,51.6937,18838.0
2021-06-30 15:10:00,56.9,56.92,56.82,56.84,23413.0,51.6937,51.7119,51.6211,51.6392,23413.0
2021-06-30 15:20:00,56.85,56.92,56.84,56.92,27098.0,51.6483,51.7119,51.6392,51.7119,27098.0
2021-06-30 15:30:00,56.92,57.14,56.88,57.14,42422.0,51.7119,51.9118,51.6756,51.9118,42422.0
2021-06-30 15:40:00,57.14,57.16,57.05,57.11,49858.0,51.9118,51.93,51.83,51.8845,49858.0
2021-06-30 15:50:00,57.1,57.21,57.03,57.07,247828.0,51.8754,51.9754,51.8118,51.8482,247828.0
2021-07-01 09:30:00,57.14,57.43,57.14,57.38,73312.0,51.9118,52.1752,51.9118,52.1298,73312.0
2021-07-01 09:40:00,57.39,57.6,57.39,57.46,31924.0,52.1389,52.3297,52.1389,52.2025,31924.0
2021-07-01 09:50:00,57.48,57.62,57.38,57.53,26102.0,52.2207,52.3479,52.1298,52.2661,26102.0
2021-07-01 10:00:00,57.51,57.68,57.47,57.65,39667.0,52.2479,52.4024,52.2116,52.3751,39667.0
2021-07-01 10:10:00,57.65,57.74,57.59,57.73,18165.0,52.3751,52.4569,52.3206,52.4478,18165.0
2021-07-01 10:20:00,57.73,57.75,57.52,57.53,22208.0,52.4478,52.466,52.257,52.2661,22208.0
2021-07-01 10:30:00,57.54,57.59,57.41,57.42,23980.0,52.2752,52.3206,52.1571,52.1662,23980.0
2021-07-01 10:40:00,57.41,57.5,57.39,57.5,16855.0,52.1571,52.2388,52.1389,52.2388,16855.0
2021-07-01 10:50:00,57.52,57.52,57.4,57.4,15988.0,52.257,52.257,52.148,52.148,15988.0
2021-07-01 11:00:00,57.4,57.6,57.4,57.46,24156.0,52.148,52.3297,52.148,52.2025,24156.0
2021-07-01 11:10:00,57.47,57.53,57.44,57.49,13603.0,52.2116,52.2661,52.1843,52.2298,13603.0
2021-07-01 11:20:00,57.49,57.65,57.46,57.64,50635.0,52.2298,52.3751,52.2025,52.366,50635.0
2021-07-01 11:30:00,57.66,57.71,57.59,57.71,26194.0,52.3842,52.4296,52.3206,52.4296,26194.0
2021-07-01 11:40:00,57.7,57.77,57.65,57.76,11696.0,52.4205,52.4841,52.3751,52.4751,11696.0
2021-07-01 11:50:00,57.75,57.92,57.74,57.92,32267.0,52.466,52.6204,52.4569,52.6204,32267.0
2021-07-01 12:00:00,57.93,58.0,57.87,57.95,23728.0,52.6295,52.6931,52.575,52.6477,23728.0
2021-07-01 12:10:00,57.96,58.06,57.94,58.06,27335.0,52.6568,52.7476,52.6386,52.7476,27335.0
2021-07-01 12:20:00,58.05,58.13,57.99,58.1,19268.0,52.7385,52.8112,52.684,52.7839,19268.0
2021-07-01 12:30:00,58.1,58.18,58.06,58.12,23600.0,52.7839,52.8566,52.7476,52.8021,23600.0
2021-07-01 12:40:00,58.12,58.14,58.1,58.13,12447.0,52.8021,52.8203,52.7839,52.8112,12447.0
2021-07-01 12:50:00,58.13,58.26,58.13,58.26,26455.0,52.8112,52.9293,52.8112,52.9293,26455.0
2021-07-01 13:00:00,58.26,58.26,58.2,58.22,19829.0,52.9293,52.9293,52.8748,52.893,19829.0
2021-07-01 13:10:00,58.21,58.26,58.21,58.22,13352.0,52.8839,52.9293,52.8839,52.893,13352.0
2021-07-01 13:20:00,58.21,58.3,58.19,58.3,18524.0,52.8839,52.9656,52.8657,52.9656,18524.0
2021-07-01 13:30:00,58.31,58.32,58.27,58.29,17615.0,52.9747,52.9838,52.9384,52.9566,17615.0
2021-07-01 13:40:00,58.29,58.32,58.25,58.31,29596.0,52.9566,52.9838,52.9202,52.9747,29596.0
2021-07-01 13:50:00,58.3,58.4,58.3,58.39,28906.0,52.9656,53.0565,52.9656,53.0474,28906.0
2021-07-01 14:00:00,58.39,58.4,58.14,58.15,19292.0,53.0474,53.0565,52.8203,52.8294,19292.0
2021-07-01 14:10:00,58.15,58.2,58.14,58.16,13896.0,52.8294,52.8748,52.8203,52.8385,13896.0
2021-07-01 14:20:00,58.17,58.24,58.1,58.23,22485.0,52.8475,52.9111,52.7839,52.902,22485.0
2021-07-01 14:30:00,58.23,58.23,58.12,58.13,19298.0,52.902,52.902,52.8021,52.8112,19298.0
2021-07-01 14:40:00,58.14,58.17,58.12,58.16,13855.0,52.8203,52.8475,52.8021,52.8385,13855.0
2021-07-01 14:50:00,58.17,58.17,58.12,58.15,21695.0,52.8475,52.8475,52.8021,52.8294,21695.0
2021-07-01 15:00:00,58.15,58.16,57.96,57.98,37904.0,52.8294,52.8385,52.6568,52.6749,37904.0
2021-07-01 15:10:00,57.99,58.07,57.95,58.04,29119.0,52.684,52.7567,52.6477,52.7294,29119.0
2021-07-01 15:20:00,58.03,58.03,57.97,58.01,31801.0,52.7203,52.7203,52.6658,52.7022,31801.0
2021-07-01 15:30:00,58.01,58.03,57.97,57.98,25080.0,52.7022,52.7203,52.6658,52.6749,25080.0
2021-07-01 15:40:00,57.98,58.01,57.87,57.95,50729.0,52.6749,52.7022,52.575,52.6477,50729.0
2021-07-01 15:50:00,57.96,57.96,57.85,57.96,120541.0,52.6568,52.6568,52.5568,52.6568,120541.0
2021-07-02 09:30:00,57.82,57.95,57.35,57.4,51962.0,52.5296,52.6477,52.1026,52.148,51962.0
2021-07-02 09:40:00,57.4,57.41,57.22,57.22,25586.0,52.148,52.1571,51.9845,51.9845,25586.0
2021-07-02 09:50:00,57.23,57.28,57.19,57.25,25934.0,51.9935,52.039,51.9572,52.0117,25934.0
2021-07-02 10:00:00,57.25,57.42,57.2,57.29,17889.0,52.0117,52.1662,51.9663,52.0481,17889.0
2021-07-02 10:10:00,57.27,57.31,57.2,57.28,17443.0,52.0299,52.0662,51.9663,52.039,17443.0
2021-07-02 10:20:00,57.26,57.39,57.25,57.36,11981.0,52.0208,52.1389,52.0117,52.1117,11981.0
2021-07-02 10:30:00,57.32,57.46,57.31,57.4,23345.0,52.0753,52.2025,52.0662,52.148,23345.0
2021-07-02 10:40:00,57.39,57.46,57.35,57.41,12385.0,52.1389,52.2025,52.1026,52.1571,12385.0
2021-07-02 10:50:00,57.41,57.46,57.34,57.45,15030.0,52.1571,52.2025,52.0935,52.1934,15030.0
2021-07-02 11:00:00,57.46,57.46,57.37,57.4,10798.0,52.2025,52.2025,52.1207,52.148,10798.0
2021-07-02 11:10:00,57.41,57.47,57.39,57.44,13916.0,52.1571,52.2116,52.1389,52.1843,13916.0
2021-07-02 11:20:00,57.42,57.47,57.41,57.43,12722.0,52.1662,52.2116,52.1571,52.1752,12722.0
2021-07-02 11:30:00,57.44,57.45,57.38,57.4,20907.0,52.1843,52.1934,52.1298,52.148,20907.0
2021-07-02 11:40:00,57.41,57.41,57.33,57.4,16274.0,52.1571,52.1571,52.0844,52.148,16274.0
2021-07-02 11:50:00,57.41,57.44,57.38,57.39,24690.0,52.1571,52.1843,52.1298,52.1389,24690.0
2021-07-02 12:00:00,57.39,57.44,57.38,57.41,16404.0,52.1389,52.1843,52.1298,52.1571,16404.0
2021-07-02 12:10:00,57.41,57.43,57.35,57.42,14447.0,52.1571,52.1752,52.1026,52.1662,14447.0
2021-07-02 12:20:00,57.42,57.43,57.36,57.41,20690.0,52.1662,52.1752,52.1117,52.1571,20690.0
2021-07-02 12:30:00,57.4,57.47,57.4,57.43,18305.0,52.148,52.2116,52.148,52.1752,18305.0
2021-07-02 12:40:00,57.44,57.52,57.44,57.5,48416.0,52.1843,52.257,52.1843,52.2388,48416.0
2021-07-02 12:50:00,57.51,57.6,57.5,57.55,44918.0,52.2479,52.3297,52.2388,52.2843,44918.0
2021-07-02 13:00:00,57.55,57.68,57.55,57.6,14948.0,52.2843,52.4024,52.2843,52.3297,14948.0
2021-07-02 13:10:00,57.58,57.64,57.56,57.61,17944.0,52.3115,52.366,52.2934,52.3388,17944.0
2021-07-02 13:20:00,57.61,57.65,57.59,57.63,13878.0,52.3388,52.3751,52.3206,52.3569,13878.0
2021-07-02 13:30:00,57.63,57.67,57.62,57.65,12261.0,52.3569,52.3933,52.3479,52.3751,12261.0
2021-07-02 13:40:00,57.64,57.64,57.57,57.61,18560.0,52.366,52.366,52.3024,52.3388,18560.0
2021-07-02 13:50:00,57.61,57.61,57.57,57.59,18234.0,52.3388,52.3388,52.3024,52.3206,18234.0
2021-07-02 14:00:00,57.6,57.68,57.6,57.66,16239.0,52.3297,52.4024,52.3297,52.3842,16239.0
2021-07-02 14:10:00,57.66,57.69,57.63,57.69,11084.0,52.3842,52.4115,52.3569,52.4115,11084.0
2021-07-02 14:20:00,57.68,57.74,57.68,57.74,11369.0,52.4024,52.4569,52.4024,52.4569,11369.0
2021-07-02 14:30:00,57.74,57.79,57.73,57.75,12089.0,52.4569,52.5023,52.4478,52.466,12089.0
2021-07-02 14:40:00,57.75,57.79,57.74,57.75,12393.0,52.466,52.5023,52.4569,52.466,12393.0
2021-07-02 14:50:00,57.75,57.75,57.67,57.7,9281.0,52.466,52.466,52.3933,52.4205,9281.0
2021-07-02 15:00:00,57.71,57.85,57.68,57.81,23475.0,52.4296,52.5568,52.4024,52.5205,23475.0
2021-07-02 15:10:00,57.81,57.84,57.79,57.83,15094.0,52.5205,52.5477,52.5023,52.5386,15094.0
2021-07-02 15:20:00,57.82,57.84,57.77,57.84,18890.0,52.5296,52.5477,52.4841,52.5477,18890.0
2021-07-02 15:30:00,57.84,57.84,57.76,57.81,26971.0,52.5477,52.5477,52.4751,52.5205,26971.0
2021-07-02 15:40:00,57.81,57.95,57.8,57.94,38675.0,52.5205,52.6477,52.5114,52.6386,38675.0
2021-07-02 15:50:00,57.94,58.01,57.84,57.88,185541.0,52.6386,52.7022,52.5477,52.5841,185541.0
2021-07-06 09:30:00,57.63,57.69,57.02,57.06,40831.0,52.3569,52.4115,51.8028,51.8391,40831.0
2021-07-06 09:40:00,57.11,57.18,57.02,57.02,15347.0,51.8845,51.9481,51.8028,51.8028,15347.0
2021-07-06 09:50:00,57.03,57.06,56.72,56.76,30930.0,51.8118,51.8391,51.5302,51.5666,30930.0
2021-07-06 10:00:00,56.77,56.77,56.54,56.54,23501.0,51.5756,51.5756,51.3667,51.3667,23501.0
2021-07-06 10:10:00,56.55,56.56,56.25,56.46,49605.0,51.3758,51.3849,51.1032,51.294,49605.0
2021-07-06 10:20:00,56.44,56.6,56.38,56.53,20515.0,51.2758,51.4212,51.2213,51.3576,20515.0
2021-07-06 10:30:00,56.52,56.82,56.49,56.8,34412.0,51.3485,51.6211,51.3213,51.6029,34412.0
2021-07-06 10:40:00,56.8,56.8,56.59,56.61,24629.0,51.6029,51.6029,51.4121,51.4303,24629.0
2021-07-06 10:50:00,56.59,56.59,56.49,56.57,28603.0,51.4121,51.4121,51.3213,51.3939,28603.0
2021-07-06 11:00:00,56.56,56.63,56.53,56.6,24701.0,51.3849,51.4484,51.3576,51.4212,24701.0
2021-07-06 11:10:00,56.58,56.59,56.48,56.48,21056.0,51.403,51.4121,51.3122,51.3122,21056.0
2021-07-06 11:20:00,56.49,56.52,56.38,56.46,31141.0,51.3213,51.3485,51.2213,51.294,31141.0
2021-07-06 11:30:00,56.46,56.58,56.45,56.55,16504.0,51.294,51.403,51.2849,51.3758,16504.0
2021-07-06 11:40:00,56.55,56.69,56.54,56.63,15515.0,51.3758,51.503,51.3667,51.4484,15515.0
2021-07-06 11:50:00,56.63,56.63,56.5,56.58,25219.0,51.4484,51.4484,51.3303,51.403,25219.0
2021-07-06 12:00:00,56.58,56.58,56.49,56.53,12481.0,51.403,51.403,51.3213,51.3576,12481.0
2021-07-06 12:10:00,56.54,56.77,56.54,56.77,21947.0,51.3667,51.5756,51.3667,51.5756,21947.0
2021-07-06 12:20:00,56.77,56.78,56.68,56.75,16715.0,51.5756,51.5847,51.4939,51.5575,16715.0
2021-07-06 12:30:00,56.75,56.78,56.68,56.72,16651.0,51.5575,51.5847,51.4939,51.5302,16651.0
2021-07-06 12:40:00,56.72,56.73,56.64,56.71,11650.0,51.5302,51.5393,51.4575,51.5211,11650.0
2021-07-06 12:50:00,56.71,56.75,56.69,56.74,20279.0,51.5211,51.5575,51.503,51.5484,20279.0
2021-07-06 13:00:00,56.74,56.79,56.7,56.73,19431.0,51.5484,51.5938,51.512,51.5393,19431.0
2021-07-06 13:10:00,56.74,56.76,56.68,56.74,16388.0,51.5484,51.5666,51.4939,51.5484,16388.0
2021-07-06 13:20:00,56.74,56.74,56.61,56.63,14660.0,51.5484,51.5484,51.4303,51.4484,14660.0
2021-07-06 13:30:00,56.63,56.67,56.53,56.62,33389.0,51.4484,51.4848,51.3576,51.4394,33389.0
2021-07-06 13:40:00,56.62,56.63,56.54,56.57,18819.0,51.4394,51.4484,51.3667,51.3939,18819.0
2021-07-06 13:50:00,56.57,56.63,56.55,56.61,16097.0,51.3939,51.4484,51.3758,51.4303,16097.0
2021-07-06 14:00:00,56.61,56.74,56.61,56.73,13863.0,51.4303,51.5484,51.4303,51.5393,13863.0
2021-07-06 14:10:00,56.72,56.72,56.62,56.7,16776.0,51.5302,51.5302,51.4394,51.512,16776.0
2021-07-06 14:20:00,56.7,56.72,56.63,56.72,21324.0,51.512,51.5302,51.4484,51.5302,21324.0
2021-07-06 14:30:00,56.72,56.78,56.7,56.73,20823.0,51.5302,51.5847,51.512,51.5393,20823.0
2021-07-06 14:40:00,56.74,56.84,56.71,56.81,22695.0,51.5484,51.6392,51.5211,51.612,22695.0
2021-07-06 14:50:00,56.82,56.84,56.77,56.82,17783.0,51.6211,51.6392,51.5756,51.6211,17783.0
2021-07-06 15:00:00,56.82,56.98,56.82,56.97,18925.0,51.6211,51.7664,51.6211,51.7573,18925.0
2021-07-06 15:10:00,56.98,56.99,56.9,56.91,18696.0,51.7664,51.7755,51.6937,51.7028,18696.0
2021-07-06 15:20:00,56.91,57.02,56.9,57.02,38906.0,51.7028,51.8028,51.6937,51.8028,38906.0
2021-07-06 15:30:00,57.02,57.03,56.92,56.98,48956.0,51.8028,51.8118,51.7119,51.7664,48956.0
2021-07-06 15:40:00,56.98,57.07,56.95,57.06,62739.0,51.7664,51.8482,51.7392,51.8391,62739.0
2021-07-06 15:50:00,57.07,57.11,56.92,56.96,248257.0,51.8482,51.8845,51.7119,51.7483,248257.0
2021-07-07 09:30:00,56.9,57.17,56.73,57.05,40575.0,51.6937,51.939,51.5393,51.83,40575.0
2021-07-07 09:40:00,57.1,57.22,56.95,56.99,28330.0,51.8754,51.9845,51.7392,51.7755,28330.0
2021-07-07 09:50:00,57.01,57.03,56.73,56.77,20828.0,51.7937,51.8118,51.5393,51.5756,20828.0
2021-07-07 10:00:00,56.78,56.93,56.75,56.89,10621.0,51.5847,51.721,51.5575,51.6847,10621.0
2021-07-07 10:10:00,56.9,57.0,56.87,56.92,29623.0,51.6937,51.7846,51.6665,51.7119,29623.0
2021-07-07 10:20:00,56.91,56.91,56.67,56.7,21938.0,51.7028,51.7028,51.4848,51.512,21938.0
2021-07-07 10:30:00,56.71,56.81,56.66,56.8,17233.0,51.5211,51.612,51.4757,51.6029,17233.0
2021-07-07 10:40:00,56.81,57.06,56.81,57.05,13793.0,51.612,51.8391,51.612,51.83,13793.0
2021-07-07 10:50:00,57.06,57.11,57.03,57.09,29485.0,51.8391,51.8845,51.8118,51.8664,29485.0
2021-07-07 11:00:00,57.1,57.13,57.04,57.07,24944.0,51.8754,51.9027,51.8209,51.8482,24944.0
2021-07-07 11:10:00,57.06,57.13,57.05,57.13,44995.0,51.8391,51.9027,51.83,51.9027,44995.0
2021-07-07 11:20:00,57.14,57.29,57.13,57.28,32000.0,51.9118,52.0481,51.9027,52.039,32000.0
2021-07-07 11:30:00,57.27,57.43,57.26,57.39,33400.0,52.0299,52.1752,52.0208,52.1389,33400.0
2021-07-07 11:40:00,57.4,57.41,57.37,57.4,40256.0,52.148,52.1571,52.1207,52.148,40256.0
2021-07-07 11:50:00,57.4,57.4,56.94,56.99,26601.0,52.148,52.148,51.7301,51.7755,26601.0
2021-07-07 12:00:00,57.01,57.07,56.99,57.07,11958.0,51.7937,51.8482,51.7755,51.8482,11958.0
2021-07-07 12:10:00,57.06,57.11,57.05,57.11,18294.0,51.8391,51.8845,51.83,51.8845,18294.0
2021-07-07 12:20:00,57.11,57.17,57.01,57.02,12639.0,51.8845,51.939,51.7937,51.8028,12639.0
2021-07-07 12:30:00,57.03,57.1,56.98,57.01,21940.0,51.8118,51.8754,51.7664,51.7937,21940.0
2021-07-07 12:40:00,57.01,57.01,56.92,57.01,14232.0,51.7937,51.7937,51.7119,51.7937,14232.0
2021-07-07 12:50:00,57.01,57.06,56.97,56.99,15615.0,51.7937,51.8391,51.7573,51.7755,15615.0
2021-07-07 13:00:00,57.02,57.05,57.0,57.02,10051.0,51.8028,51.83,51.7846,51.8028,10051.0
2021-07-07 13:10:00,57.02,57.07,57.0,57.05,11806.0,51.8028,51.8482,51.7846,51.83,11806.0
2021-07-07 13:20:00,57.06,57.06,56.98,57.03,9660.0,51.8391,51.8391,51.7664,51.8118,9660.0
2021-07-07 13:30:00,57.02,57.05,57.0,57.05,9884.0,51.8028,51.83,51.7846,51.83,9884.0
2021-07-07 13:40:00,57.05,57.15,57.0,57.05,24347.0,51.83,51.9209,51.7846,51.83,24347.0
2021-07-07 13:50:00,57.04,57.05,56.99,57.0,19045.0,51.8209,51.83,51.7755,51.7846,19045.0
2021-07-07 14:00:00,57.01,57.07,56.98,57.05,10404.0,51.7937,51.8482,51.7664,51.83,10404.0
2021-07-07 14:10:00,57.04,57.04,56.94,57.01,12236.0,51.8209,51.8209,51.7301,51.7937,12236.0
2021-07-07 14:20:00,57.01,57.11,56.93,57.09,43025.0,51.7937,51.8845,51.721,51.8664,43025.0
2021-07-07 14:30:00,57.07,57.1,57.05,57.07,9220.0,51.8482,51.8754,51.83,51.8482,9220.0
2021-07-07 14:40:00,57.05,57.12,57.04,57.11,11004.0,51.83,51.8936,51.8209,51.8845,11004.0
2021-07-07 14:50:00,57.12,57.17,57.09,57.17,9211.0,51.8936,51.939,51.8664,51.939,9211.0
2021-07-07 15:00:00,57.18,57.19,57.12,57.17,17643.0,51.9481,51.9572,51.8936,51.939,17643.0
2021-07-07 15:10:00,57.16,57.18,57.09,57.09,32291.0,51.93,51.9481,51.8664,51.8664,32291.0
2021-07-07 15:20:00,57.09,57.15,57.09,57.14,21716.0,51.8664,51.9209,51.8664,51.9118,21716.0
2021-07-07 15:30:00,57.12,57.19,57.08,57.09,31781.0,51.8936,51.9572,51.8573,51.8664,31781.0
2021-07-07 15:40:00,57.08,57.11,56.99,57.1,69819.0,51.8573,51.8845,51.7755,51.8754,69819.0
2021-07-07 15:50:00,57.09,57.12,56.87,57.02,263470.0,51.8664,51.8936,51.6665,51.8028,263470.0
2021-07-08 09:30:00,56.57,56.66,56.15,56.26,35289.0,51.3939,51.4757,51.0124,51.1123,35289.0
2021-07-08 09:40:00,56.16,56.42,56.06,56.41,18997.0,51.0215,51.2577,50.9306,51.2486,18997.0
2021-07-08 09:50:00,56.41,56.77,56.35,56.72,23761.0,51.2486,51.5756,51.1941,51.5302,23761.0
2021-07-08 10:00:00,56.73,56.76,56.3,56.3,17561.0,51.5393,51.5666,51.1486,51.1486,17561.0
2021-07-08 10:10:00,56.29,56.32,56.04,56.04,23470.0,51.1396,51.1668,50.9124,50.9124,23470.0
2021-07-08 10:20:00,56.03,56.3,55.94,56.3,31630.0,50.9033,51.1486,50.8216,51.1486,31630.0
2021-07-08 10:30:00,56.29,56.31,56.16,56.24,17426.0,51.1396,51.1577,51.0215,51.0941,17426.0
2021-07-08 10:40:00,56.24,56.33,56.21,56.3,17405.0,51.0941,51.1759,51.0669,51.1486,17405.0
2021-07-08 10:50:00,56.29,56.45,56.28,56.39,11046.0,51.1396,51.2849,51.1305,51.2304,11046.0
2021-07-08 11:00:00,56.39,56.55,56.38,56.53,38312.0,51.2304,51.3758,51.2213,51.3576,38312.0
2021-07-08 11:10:00,56.52,56.53,56.37,56.48,11399.0,51.3485,51.3576,51.2122,51.3122,11399.0
2021-07-08 11:20:00,56.5,56.59,56.5,56.53,13054.0,51.3303,51.4121,51.3303,51.3576,13054.0
2021-07-08 11:30:00,56.53,56.62,56.5,56.6,12650.0,51.3576,51.4394,51.3303,51.4212,12650.0
2021-07-08 11:40:00,56.63,56.71,56.61,56.71,9092.0,51.4484,51.5211,51.4303,51.5211,9092.0
2021-07-08 11:50:00,56.72,56.76,56.65,56.76,38181.0,51.5302,51.5666,51.4666,51.5666,38181.0
2021-07-08 12:00:00,56.75,56.81,56.73,56.79,14371.0,51.5575,51.612,51.5393,51.5938,14371.0
2021-07-08 12:10:00,56.78,56.8,56.75,56.79,13937.0,51.5847,51.6029,51.5575,51.5938,13937.0
2021-07-08 12:20:00,56.8,56.85,56.71,56.78,8976.0,51.6029,51.6483,51.5211,51.5847,8976.0
2021-07-08 12:30:00,56.78,56.84,56.75,56.77,15987.0,51.5847,51.6392,51.5575,51.5756,15987.0
2021-07-08 12:40:00,56.73,56.83,56.73,56.81,6931.0,51.5393,51.6301,51.5393,51.612,6931.0
2021-07-08 12:50:00,56.82,56.88,56.79,56.85,12909.0,51.6211,51.6756,51.5938,51.6483,12909.0
2021-07-08 13:00:00,56.85,56.85,56.74,56.79,11438.0,51.6483,51.6483,51.5484,51.5938,11438.0
2021-07-08 13:10:00,56.79,56.8,56.72,56.79,13671.0,51.5938,51.6029,51.5302,51.5938,13671.0
2021-07-08 13:20:00,56.79,56.79,56.65,56.7,8240.0,51.5938,51.5938,51.4666,51.512,8240.0
2021-07-08 13:30:00,56.69,56.76,56.65,56.71,47948.0,51.503,51.5666,51.4666,51.5211,47948.0
2021-07-08 13:40:00,56.71,56.71,56.63,56.65,12439.0,51.5211,51.5211,51.4484,51.4666,12439.0
2021-07-08 13:50:00,56.63,56.73,56.61,56.73,32470.0,51.4484,51.5393,51.4303,51.5393,32470.0
2021-07-08 14:00:00,56.74,56.75,56.66,56.68,14474.0,51.5484,51.5575,51.4757,51.4939,14474.0
2021-07-08 14:10:00,56.69,56.79,56.66,56.68,12314.0,51.503,51.5938,51.4757,51.4939,12314.0
2021-07-08 14:20:00,56.68,56.72,56.65,56.72,17900.0,51.4939,51.5302,51.4666,51.5302,17900.0
2021-07-08 14:30:00,56.72,56.74,56.6,56.61,14548.0,51.5302,51.5484,51.4212,51.4303,14548.0
2021-07-08 14:40:00,56.62,56.65,56.55,56.59,19913.0,51.4394,51.4666,51.3758,51.4121,19913.0
2021-07-08 14:50:00,56.59,56.65,56.58,56.64,13392.0,51.4121,51.4666,51.403,51.4575,13392.0
2021-07-08 15:00:00,56.64,56.68,56.62,56.63,9743.0,51.4575,51.4939,51.4394,51.4484,9743.0
2021-07-08 15:10:00,56.61,56.62,56.54,56.61,31704.0,51.4303,51.4394,51.3667,51.4303,31704.0
2021-07-08 15:20:00,56.6,56.66,56.57,56.64,28811.0,51.4212,51.4757,51.3939,51.4575,28811.0
2021-07-08 15:30:00,56.63,56.7,56.61,56.63,37216.0,51.4484,51.512,51.4303,51.4484,37216.0
2021-07-08 15:40:00,56.62,56.62,56.48,56.49,41935.0,51.4394,51.4394,51.3122,51.3213,41935.0
2021-07-08 15:50:00,56.49,56.71,56.45,56.62,235116.0,51.3213,51.5211,51.2849,51.4394,235116.0
2021-07-09 09:30:00,57.13,57.25,57.01,57.22,31007.0,51.9027,52.0117,51.7937,51.9845,31007.0
2021-07-09 09:40:00,57.22,57.3,57.15,57.22,37347.0,51.9845,52.0571,51.9209,51.9845,37347.0
2021-07-09 09:50:00,57.28,57.43,57.25,57.38,15001.0,52.039,52.1752,52.0117,52.1298,15001.0
2021-07-09 10:00:00,57.43,57.48,57.25,57.26,20959.0,52.1752,52.2207,52.0117,52.0208,20959.0
2021-07-09 10:10:00,57.24,57.37,57.23,57.37,10811.0,52.0026,52.1207,51.9935,52.1207,10811.0
2021-07-09 10:20:00,57.37,57.46,57.34,57.44,10647.0,52.1207,52.2025,52.0935,52.1843,10647.0
2021-07-09 10:30:00,57.47,57.49,57.35,57.38,14150.0,52.2116,52.2298,52.1026,52.1298,14150.0
2021-07-09 10:40:00,57.39,57.43,57.3,57.34,14048.0,52.1389,52.1752,52.0571,52.0935,14048.0
2021-07-09 10:50:00,57.34,57.35,57.11,57.11,11400.0,52.0935,52.1026,51.8845,51.8845,11400.0
2021-07-09 11:00:00,57.13,57.19,57.07,57.15,11434.0,51.9027,51.9572,51.8482,51.9209,11434.0
2021-07-09 11:10:00,57.14,57.15,57.03,57.12,17713.0,51.9118,51.9209,51.8118,51.8936,17713.0
2021-07-09 11:20:00,57.13,57.21,57.13,57.17,12072.0,51.9027,51.9754,51.9027,51.939,12072.0
2021-07-09 11:30:00,57.18,57.25,57.18,57.22,14080.0,51.9481,52.0117,51.9481,51.9845,14080.0
2021-07-09 11:40:00,57.24,57.29,57.23,57.24,9950.0,52.0026,52.0481,51.9935,52.0026,9950.0
2021-07-09 11:50:00,57.23,57.27,57.15,57.17,14844.0,51.9935,52.0299,51.9209,51.939,14844.0
2021-07-09 12:00:00,57.18,57.23,57.12,57.14,12717.0,51.9481,51.9935,51.8936,51.9118,12717.0
2021-07-09 12:10:00,57.13,57.13,57.06,57.06,13163.0,51.9027,51.9027,51.8391,51.8391,13163.0
2021-07-09 12:20:00,57.06,57.07,56.94,56.99,10941.0,51.8391,51.8482,51.7301,51.7755,10941.0
2021-07-09 12:30:00,57.0,57.04,56.96,57.0,10219.0,51.7846,51.8209,51.7483,51.7846,10219.0
2021-07-09 12:40:00,57.0,57.03,56.96,56.97,14439.0,51.7846,51.8118,51.7483,51.7573,14439.0
2021-07-09 12:50:00,56.96,56.98,56.94,56.96,11623.0,51.7483,51.7664,51.7301,51.7483,11623.0
2021-07-09 13:00:00,56.96,57.03,56.94,56.99,14416.0,51.7483,51.8118,51.7301,51.7755,14416.0
2021-07-09 13:10:00,57.0,57.09,56.96,57.07,12338.0,51.7846,51.8664,51.7483,51.8482,12338.0
2021-07-09 13:20:00,57.06,57.09,57.04,57.07,8307.0,51.8391,51.8664,51.8209,51.8482,8307.0
2021-07-09 13:30:00,57.07,57.08,57.02,57.07,8209.0,51.8482,51.8573,51.8028,51.8482,8209.0
2021-07-09 13:40:00,57.07,57.13,57.07,57.08,13811.0,51.8482,51.9027,51.8482,51.8573,13811.0
2021-07-09 13:50:00,57.09,57.18,57.08,57.11,20438.0,51.8664,51.9481,51.8573,51.8845,20438.0
2021-07-09 14:00:00,57.12,57.12,57.02,57.02,18388.0,51.8936,51.8936,51.8028,51.8028,18388.0
2021-07-09 14:10:00,57.02,57.09,57.01,57.09,18520.0,51.8028,51.8664,51.7937,51.8664,18520.0
2021-07-09 14:20:00,57.09,57.1,57.05,57.05,14943.0,51.8664,51.8754,51.83,51.83,14943.0
2021-07-09 14:30:00,57.06,57.09,57.02,57.09,11720.0,51.8391,51.8664,51.8028,51.8664,11720.0
2021-07-09 14:40:00,57.09,57.15,57.09,57.13,12905.0,51.8664,51.9209,51.8664,51.9027,12905.0
2021-07-09 14:50:00,57.13,57.15,57.1,57.14,10463.0,51.9027,51.9209,51.8754,51.9118,10463.0
2021-07-09 15:00:00,57.13,57.17,57.12,57.16,17294.0,51.9027,51.939,51.8936,51.93,17294.0
2021-07-09 15:10:00,57.16,57.17,57.12,57.16,15454.0,51.93,51.939,51.8936,51.93,15454.0
2021-07-09 15:20:00,57.15,57.19,57.12,57.19,21060.0,51.9209,51.9572,51.8936,51.9572,21060.0
2021-07-09 15:30:00,57.19,57.29,57.18,57.27,61114.0,51.9572,52.0481,51.9481,52.0299,61114.0
2021-07-09 15:40:00,57.27,57.27,57.16,57.19,50066.0,52.0299,52.0299,51.93,51.9572,50066.0
2021-07-09 15:50:00,57.19,57.24,57.1,57.18,151553.0,51.9572,52.0026,51.8754,51.9481,151553.0
2021-07-12 09:30:00,56.94,57.22,56.74,57.18,43552.0,51.7301,51.9845,51.5484,51.9481,43552.0
2021-07-12 09:40:00,57.2,57.23,56.98,57.01,23701.0,51.9663,51.9935,51.7664,51.7937,23701.0
2021-07-12 09:50:00,57.03,57.17,56.95,57.11,52822.0,51.8118,51.939,51.7392,51.8845,52822.0
2021-07-12 10:00:00,57.1,57.28,57.1,57.25,18649.0,51.8754,52.039,51.8754,52.0117,18649.0
2021-07-12 10:10:00,57.26,57.38,57.19,57.38,10761.0,52.0208,52.1298,51.9572,52.1298,10761.0
2021-07-12 10:20:00,57.39,57.39,57.27,57.3,12851.0,52.1389,52.1389,52.0299,52.0571,12851.0
2021-07-12 10:30:00,57.3,57.4,57.3,57.34,10151.0,52.0571,52.148,52.0571,52.0935,10151.0
2021-07-12 10:40:00,57.33,57.45,57.31,57.32,13701.0,52.0844,52.1934,52.0662,52.0753,13701.0
2021-07-12 10:50:00,57.33,57.36,57.26,57.31,14934.0,52.0844,52.1117,52.0208,52.0662,14934.0
2021-07-12 11:00:00,57.31,57.43,57.26,57.42,50081.0,52.0662,52.1752,52.0208,52.1662,50081.0
2021-07-12 11:10:00,57.42,57.57,57.41,57.55,17977.0,52.1662,52.3024,52.1571,52.2843,17977.0
2021-07-12 11:20:00,57.56,57.63,57.53,57.53,16961.0,52.2934,52.3569,52.2661,52.2661,16961.0
2021-07-12 11:30:00,57.54,57.65,57.49,57.51,11489.0,52.2752,52.3751,52.2298,52.2479,11489.0
2021-07-12 11:40:00,57.53,57.58,57.5,57.5,13498.0,52.2661,52.3115,52.2388,52.2388,13498.0
2021-07-12 11:50:00,57.49,57.54,57.46,57.53,9083.0,52.2298,52.2752,52.2025,52.2661,9083.0
2021-07-12 12:00:00,57.55,57.67,57.54,57.62,49255.0,52.2843,52.3933,52.2752,52.3479,49255.0
2021-07-12 12:10:00,57.61,57.67,57.55,57.64,12010.0,52.3388,52.3933,52.2843,52.366,12010.0
2021-07-12 12:20:00,57.64,57.66,57.6,57.62,20225.0,52.366,52.3842,52.3297,52.3479,20225.0
2021-07-12 12:30:00,57.61,57.62,57.55,57.57,6682.0,52.3388,52.3479,52.2843,52.3024,6682.0
2021-07-12 12:40:00,57.59,57.65,57.58,57.63,8024.0,52.3206,52.3751,52.3115,52.3569,8024.0
2021-07-12 12:50:00,57.63,57.66,57.6,57.65,11838.0,52.3569,52.3842,52.3297,52.3751,11838.0
2021-07-12 13:00:00,57.65,57.7,57.63,57.68,10158.0,52.3751,52.4205,52.3569,52.4024,10158.0
2021-07-12 13:10:00,57.67,57.68,57.59,57.61,20796.0,52.3933,52.4024,52.3206,52.3388,20796.0
2021-07-12 13:20:00,57.59,57.64,57.56,57.62,8326.0,52.3206,52.366,52.2934,52.3479,8326.0
2021-07-12 13:30:00,57.62,57.62,57.56,57.57,15832.0,52.3479,52.3479,52.2934,52.3024,15832.0
2021-07-12 13:40:00,57.57,57.59,57.49,57.5,14169.0,52.3024,52.3206,52.2298,52.2388,14169.0
2021-07-12 13:50:00,57.5,57.53,57.46,57.47,50796.0,52.2388,52.2661,52.2025,52.2116,50796.0
2021-07-12 14:00:00,57.48,57.48,57.44,57.48,22667.0,52.2207,52.2207,52.1843,52.2207,22667.0
2021-07-12 14:10:00,57.47,57.54,57.46,57.49,23563.0,52.2116,52.2752,52.2025,52.2298,23563.0
2021-07-12 14:20:00,57.49,57.56,57.49,57.54,10069.0,52.2298,52.2934,52.2298,52.2752,10069.0
2021-07-12 14:30:00,57.55,57.58,57.54,57.56,9309.0,52.2843,52.3115,52.2752,52.2934,9309.0
2021-07-12 14:40:00,57.57,57.57,57.5,57.51,18411.0,52.3024,52.3024,52.2388,52.2479,18411.0
2021-07-12 14:50:00,57.51,57.51,57.47,57.47,44099.0,52.2479,52.2479,52.2116,52.2116,44099.0
2021-07-12 15:00:00,57.46,57.47,57.43,57.43,12971.0,52.2025,52.2116,52.1752,52.1752,12971.0
2021-07-12 15:10:00,57.43,57.45,57.39,57.44,11619.0,52.1752,52.1934,52.1389,52.1843,11619.0
2021-07-12 15:20:00,57.43,57.46,57.41,57.46,16926.0,52.1752,52.2025,52.1571,52.2025,16926.0
2021-07-12 15:30:00,57.47,57.49,57.4,57.45,26633.0,52.2116,52.2298,52.148,52.1934,26633.0
2021-07-12 15:40:00,57.45,57.54,57.45,57.52,31667.0,52.1934,52.2752,52.1934,52.257,31667.0
2021-07-12 15:50:00,57.52,57.55,57.41,57.44,80109.0,52.257,52.2843,52.1571,52.1843,80109.0
2021-07-13 09:30:00,57.35,57.69,57.34,57.59,32250.0,52.1026,52.4115,52.0935,52.3206,32250.0
2021-07-13 09:40:00,57.62,57.64,57.25,57.27,14161.0,52.3479,52.366,52.0117,52.0299,14161.0
2021-07-13 09:50:00,57.25,57.41,57.24,57.32,57536.0,52.0117,52.1571,52.0026,52.0753,57536.0
2021-07-13 10:00:00,57.32,57.32,57.14,57.23,15505.0,52.0753,52.0753,51.9118,51.9935,15505.0
2021-07-13 10:10:00,57.28,57.36,57.28,57.32,12621.0,52.039,52.1117,52.039,52.0753,12621.0
2021-07-13 10:20:00,57.31,57.36,57.28,57.3,14071.0,52.0662,52.1117,52.039,52.0571,14071.0
2021-07-13 10:30:00,57.31,57.37,57.22,57.27,29285.0,52.0662,52.1207,51.9845,52.0299,29285.0
2021-07-13 10:40:00,57.27,57.27,57.19,57.2,27563.0,52.0299,52.0299,51.9572,51.9663,27563.0
2021-07-13 10:50:00,57.19,57.19,57.07,57.1,7356.0,51.9572,51.9572,51.8482,51.8754,7356.0
2021-07-13 11:00:00,57.13,57.23,57.08,57.18,7922.0,51.9027,51.9935,51.8573,51.9481,7922.0
2021-07-13 11:10:00,57.18,57.23,57.18,57.22,4378.0,51.9481,51.9935,51.9481,51.9845,4378.0
2021-07-13 11:20:00,57.21,57.26,57.14,57.23,20388.0,51.9754,52.0208,51.9118,51.9935,20388.0
2021-07-13 11:30:00,57.22,57.22,57.13,57.15,7796.0,51.9845,51.9845,51.9027,51.9209,7796.0
2021-07-13 11:40:00,57.15,57.2,57.14,57.2,5969.0,51.9209,51.9663,51.9118,51.9663,5969.0
2021-07-13 11:50:00,57.21,57.21,57.18,57.2,5828.0,51.9754,51.9754,51.9481,51.9663,5828.0
2021-07-13 12:00:00,57.19,57.21,57.14,57.18,6943.0,51.9572,51.9754,51.9118,51.9481,6943.0
2021-07-13 12:10:00,57.19,57.21,57.15,57.16,4611.0,51.9572,51.9754,51.9209,51.93,4611.0
2021-07-13 12:20:00,57.15,57.16,57.1,57.12,4987.0,51.9209,51.93,51.8754,51.8936,4987.0
2021-07-13 12:30:00,57.13,57.14,57.1,57.1,7818.0,51.9027,51.9118,51.8754,51.8754,7818.0
2021-07-13 12:40:00,57.12,57.16,57.1,57.1,4301.0,51.8936,51.93,51.8754,51.8754,4301.0
2021-07-13 12:50:00,57.09,57.22,57.09,57.22,9464.0,51.8664,51.9845,51.8664,51.9845,9464.0
2021-07-13 13:00:00,57.21,57.24,57.19,57.23,10506.0,51.9754,52.0026,51.9572,51.9935,10506.0
2021-07-13 13:10:00,57.22,57.23,57.18,57.19,16766.0,51.9845,51.9935,51.9481,51.9572,16766.0
2021-07-13 13:20:00,57.19,57.26,57.18,57.23,7607.0,51.9572,52.0208,51.9481,51.9935,7607.0
2021-07-13 13:30:00,57.23,57.29,57.23,57.29,7674.0,51.9935,52.0481,51.9935,52.0481,7674.0
2021-07-13 13:40:00,57.32,57.33,57.29,57.32,11181.0,52.0753,52.0844,52.0481,52.0753,11181.0
2021-07-13 13:50:00,57.31,57.39,57.31,57.38,10217.0,52.0662,52.1389,52.0662,52.1298,10217.0
2021-07-13 14:00:00,57.36,57.36,57.25,57.25,10929.0,52.1117,52.1117,52.0117,52.0117,10929.0
2021-07-13 14:10:00,57.25,57.25,57.19,57.23,20698.0,52.0117,52.0117,51.9572,51.9935,20698.0
2021-07-13 14:20:00,57.23,57.25,57.12,57.12,54764.0,51.9935,52.0117,51.8936,51.8936,54764.0
2021-07-13 14:30:00,57.11,57.11,56.97,57.03,12888.0,51.8845,51.8845,51.7573,51.8118,12888.0
2021-07-13 14:40:00,57.03,57.04,56.98,57.01,6973.0,51.8118,51.8209,51.7664,51.7937,6973.0
2021-07-13 14:50:00,57.01,57.04,56.99,57.02,10227.0,51.7937,51.8209,51.7755,51.8028,10227.0
2021-07-13 15:00:00,57.0,57.03,56.98,56.98,8710.0,51.7846,51.8118,51.7664,51.7664,8710.0
2021-07-13 15:10:00,56.99,56.99,56.86,56.91,12076.0,51.7755,51.7755,51.6574,51.7028,12076.0
2021-07-13 15:20:00,56.91,56.99,56.87,56.99,21874.0,51.7028,51.7755,51.6665,51.7755,21874.0
2021-07-13 15:30:00,56.99,57.16,56.99,57.16,47916.0,51.7755,51.93,51.7755,51.93,47916.0
2021-07-13 15:40:00,57.15,57.21,57.13,57.17,42433.0,51.9209,51.9754,51.9027,51.939,42433.0
2021-07-13 15:50:00,57.17,57.19,57.09,57.1,201062.0,51.939,51.9572,51.8664,51.8754,201062.0
2021-07-14 09:30:00,57.14,57.36,56.96,57.24,36538.0,51.9118,52.1117,51.7483,52.0026,36538.0
2021-07-14 09:40:00,57.26,57.31,57.02,57.08,28893.0,52.0208,52.0662,51.8028,51.8573,28893.0
2021-07-14 09:50:00,57.11,57.12,56.97,57.03,10019.0,51.8845,51.8936,51.7573,51.8118,10019.0
2021-07-14 10:00:00,57.03,57.09,56.82,56.88,10813.0,51.8118,51.8664,51.6211,51.6756,10813.0
2021-07-14 10:10:00,56.88,56.97,56.79,56.91,8516.0,51.6756,51.7573,51.5938,51.7028,8516.0
2021-07-14 10:20:00,56.93,57.03,56.93,56.99,9151.0,51.721,51.8118,51.721,51.7755,9151.0
2021-07-14 10:30:00,57.0,57.1,56.96,57.02,11759.0,51.7846,51.8754,51.7483,51.8028,11759.0
2021-07-14 10:40:00,57.02,57.13,56.97,57.02,31579.0,51.8028,51.9027,51.7573,51.8028,31579.0
2021-07-14 10:50:00,57.02,57.03,56.92,57.0,12527.0,51.8028,51.8118,51.7119,51.7846,12527.0
2021-07-14 11:00:00,56.98,56.98,56.81,56.82,20740.0,51.7664,51.7664,51.612,51.6211,20740.0
2021-07-14 11:10:00,56.84,56.87,56.8,56.85,17064.0,51.6392,51.6665,51.6029,51.6483,17064.0
2021-07-14 11:20:00,56.85,56.94,56.83,56.84,14461.0,51.6483,51.7301,51.6301,51.6392,14461.0
2021-07-14 11:30:00,56.84,56.87,56.77,56.8,12703.0,51.6392,51.6665,51.5756,51.6029,12703.0
2021-07-14 11:40:00,56.79,56.83,56.74,56.81,17029.0,51.5938,51.6301,51.5484,51.612,17029.0
2021-07-14 11:50:00,56.81,56.89,56.8,56.89,9436.0,51.612,51.6847,51.6029,51.6847,9436.0
2021-07-14 12:00:00,56.9,56.98,56.9,56.93,7810.0,51.6937,51.7664,51.6937,51.721,7810.0
2021-07-14 12:10:00,56.92,56.93,56.87,56.91,5406.0,51.7119,51.721,51.6665,51.7028,5406.0
2021-07-14 12:20:00,56.85,56.99,56.84,56.99,4629.0,51.6483,51.7755,51.6392,51.7755,4629.0
2021-07-14 12:30:00,56.98,56.98,56.91,56.93,6852.0,51.7664,51.7664,51.7028,51.721,6852.0
2021-07-14 12:40:00,56.93,56.93,56.87,56.91,5390.0,51.721,51.721,51.6665,51.7028,5390.0
2021-07-14 12:50:00,56.91,56.99,56.9,56.98,8983.0,51.7028,51.7755,51.6937,51.7664,8983.0
2021-07-14 13:00:00,56.98,56.99,56.94,56.94,4587.0,51.7664,51.7755,51.7301,51.7301,4587.0
2021-07-14 13:10:00,56.93,56.99,56.91,56.95,5701.0,51.721,51.7755,51.7028,51.7392,5701.0
2021-07-14 13:20:00,56.94,56.99,56.94,56.97,5496.0,51.7301,51.7755,51.7301,51.7573,5496.0
2021-07-14 13:30:00,56.98,57.03,56.96,57.01,10849.0,51.7664,51.8118,51.7483,51.7937,10849.0
2021-07-14 13:40:00,57.01,57.03,56.99,57.02,6527.0,51.7937,51.8118,51.7755,51.8028,6527.0
2021-07-14 13:50:00,57.02,57.05,57.0,57.05,8958.0,51.8028,51.83,51.7846,51.83,8958.0
2021-07-14 14:00:00,57.05,57.05,56.97,57.04,9660.0,51.83,51.83,51.7573,51.8209,9660.0
2021-07-14 14:10:00,57.05,57.08,57.04,57.05,5365.0,51.83,51.8573,51.8209,51.83,5365.0
2021-07-14 14:20:00,57.05,57.08,57.03,57.04,6062.0,51.83,51.8573,51.8118,51.8209,6062.0
2021-07-14 14:30:00,57.04,57.07,56.98,57.04,35200.0,51.8209,51.8482,51.7664,51.8209,35200.0
2021-07-14 14:40:00,57.05,57.08,57.02,57.03,7336.0,51.83,51.8573,51.8028,51.8118,7336.0
2021-07-14 14:50:00,57.03,57.04,56.99,57.04,8177.0,51.8118,51.8209,51.7755,51.8209,8177.0
2021-07-14 15:00:00,57.05,57.15,57.04,57.13,9752.0,51.83,51.9209,51.8209,51.9027,9752.0
2021-07-14 15:10:00,57.14,57.14,57.07,57.09,8439.0,51.9118,51.9118,51.8482,51.8664,8439.0
2021-07-14 15:20:00,57.09,57.13,57.09,57.1,9959.0,51.8664,51.9027,51.8664,51.8754,9959.0
2021-07-14 15:30:00,57.11,57.18,57.08,57.15,21167.0,51.8845,51.9481,51.8573,51.9209,21167.0
2021-07-14 15:40:00,57.15,57.15,57.07,57.11,35826.0,51.9209,51.9209,51.8482,51.8845,35826.0
2021-07-14 15:50:00,57.1,57.15,57.01,57.07,123366.0,51.8754,51.9209,51.7937,51.8482,123366.0
2021-07-15 09:30:00,56.71,57.11,56.71,56.98,38161.0,51.5211,51.8845,51.5211,51.7664,38161.0
2021-07-15 09:40:00,56.98,56.98,56.83,56.83,17098.0,51.7664,51.7664,51.6301,51.6301,17098.0
2021-07-15 09:50:00,56.86,56.89,56.73,56.84,22334.0,51.6574,51.6847,51.5393,51.6392,22334.0
2021-07-15 10:00:00,56.82,57.04,56.82,56.97,10650.0,51.6211,51.8209,51.6211,51.7573,10650.0
2021-07-15 10:10:00,56.97,57.01,56.87,56.96,24339.0,51.7573,51.7937,51.6665,51.7483,24339.0
2021-07-15 10:20:00,56.95,56.95,56.85,56.93,7866.0,51.7392,51.7392,51.6483,51.721,7866.0
2021-07-15 10:30:00,56.95,57.04,56.93,56.96,9698.0,51.7392,51.8209,51.721,51.7483,9698.0
2021-07-15 10:40:00,56.95,57.09,56.92,57.08,16551.0,51.7392,51.8664,51.7119,51.8573,16551.0
2021-07-15 10:50:00,57.06,57.16,57.03,57.12,13371.0,51.8391,51.93,51.8118,51.8936,13371.0
2021-07-15 11:00:00,57.13,57.13,56.88,56.95,42082.0,51.9027,51.9027,51.6756,51.7392,42082.0
2021-07-15 11:10:00,56.94,56.97,56.89,56.89,11080.0,51.7301,51.7573,51.6847,51.6847,11080.0
2021-07-15 11:20:00,56.9,56.95,56.87,56.92,7378.0,51.6937,51.7392,51.6665,51.7119,7378.0
2021-07-15 11:30:00,56.95,57.03,56.92,57.01,14644.0,51.7392,51.8118,51.7119,51.7937,14644.0
2021-07-15 11:40:00,57.0,57.05,56.99,57.04,6246.0,51.7846,51.83,51.7755,51.8209,6246.0
2021-07-15 11:50:00,57.05,57.11,57.05,57.07,8970.0,51.83,51.8845,51.83,51.8482,8970.0
2021-07-15 12:00:00,57.07,57.12,57.07,57.11,11330.0,51.8482,51.8936,51.8482,51.8845,11330.0
2021-07-15 12:10:00,57.11,57.17,57.05,57.05,10700.0,51.8845,51.939,51.83,51.83,10700.0
2021-07-15 12:20:00,57.04,57.07,57.03,57.05,5949.0,51.8209,51.8482,51.8118,51.83,5949.0
2021-07-15 12:30:00,57.05,57.07,57.03,57.03,11338.0,51.83,51.8482,51.8118,51.8118,11338.0
2021-07-15 12:40:00,57.03,57.06,57.02,57.02,15367.0,51.8118,51.8391,51.8028,51.8028,15367.0
2021-07-15 12:50:00,57.02,57.03,56.96,56.96,12343.0,51.8028,51.8118,51.7483,51.7483,12343.0
2021-07-15 13:00:00,56.95,57.06,56.95,57.04,11100.0,51.7392,51.8391,51.7392,51.8209,11100.0
2021-07-15 13:10:00,57.05,57.06,56.94,56.94,5467.0,51.83,51.8391,51.7301,51.7301,5467.0
2021-07-15 13:20:00,56.95,56.96,56.88,56.92,11101.0,51.7392,51.7483,51.6756,51.7119,11101.0
2021-07-15 13:30:00,56.91,56.91,56.8,56.84,14321.0,51.7028,51.7028,51.6029,51.6392,14321.0
2021-07-15 13:40:00,56.84,56.85,56.77,56.8,9431.0,51.6392,51.6483,51.5756,51.6029,9431.0
2021-07-15 13:50:00,56.8,56.82,56.73,56.74,12081.0,51.6029,51.6211,51.5393,51.5484,12081.0
2021-07-15 14:00:00,56.73,56.76,56.71,56.76,10039.0,51.5393,51.5666,51.5211,51.5666,10039.0
2021-07-15 14:10:00,56.76,56.81,56.74,56.8,6748.0,51.5666,51.612,51.5484,51.6029,6748.0
2021-07-15 14:20:00,56.85,56.9,56.84,56.89,6962.0,51.6483,51.6937,51.6392,51.6847,6962.0
2021-07-15 14:30:00,56.88,56.89,56.84,56.86,15095.0,51.6756,51.6847,51.6392,51.6574,15095.0
2021-07-15 14:40:00,56.86,56.86,56.79,56.85,7520.0,51.6574,51.6574,51.5938,51.6483,7520.0
2021-07-15 14:50:00,56.85,56.86,56.8,56.86,4219.0,51.6483,51.6574,51.6029,51.6574,4219.0
2021-07-15 15:00:00,56.86,56.89,56.84,56.87,7269.0,51.6574,51.6847,51.6392,51.6665,7269.0
2021-07-15 15:10:00,56.88,56.88,56.82,56.85,5138.0,51.6756,51.6756,51.6211,51.6483,5138.0
2021-07-15 15:20:00,56.85,56.9,56.84,56.86,5992.0,51.6483,51.6937,51.6392,51.6574,5992.0
2021-07-15 15:30:00,56.85,56.87,56.76,56.78,17408.0,51.6483,51.6665,51.5666,51.5847,17408.0
2021-07-15 15:40:00,56.79,56.82,56.75,56.76,22931.0,51.5938,51.6211,51.5575,51.5666,22931.0
2021-07-15 15:50:00,56.77,56.87,56.74,56.76,81198.0,51.5756,51.6665,51.5484,51.5666,81198.0
2021-07-16 09:30:00,56.78,56.81,56.61,56.69,43419.0,51.5847,51.612,51.4303,51.503,43419.0
2021-07-16 09:40:00,56.64,56.73,56.6,56.64,7980.0,51.4575,51.5393,51.4212,51.4575,7980.0
2021-07-16 09:50:00,56.6,56.69,56.55,56.59,6101.0,51.4212,51.503,51.3758,51.4121,6101.0
2021-07-16 10:00:00,56.65,56.76,56.65,56.72,14579.0,51.4666,51.5666,51.4666,51.5302,14579.0
2021-07-16 10:10:00,56.64,56.65,56.57,56.64,11384.0,51.4575,51.4666,51.3939,51.4575,11384.0
2021-07-16 10:20:00,56.65,56.66,56.43,56.56,26454.0,51.4666,51.4757,51.2667,51.3849,26454.0
2021-07-16 10:30:00,56.54,56.69,56.53,56.6,19764.0,51.3667,51.503,51.3576,51.4212,19764.0
2021-07-16 10:40:00,56.58,56.68,56.55,56.65,13814.0,51.403,51.4939,51.3758,51.4666,13814.0
2021-07-16 10:50:00,56.67,56.81,56.67,56.78,8617.0,51.4848,51.612,51.4848,51.5847,8617.0
2021-07-16 11:00:00,56.82,56.89,56.75,56.89,18589.0,51.6211,51.6847,51.5575,51.6847,18589.0
2021-07-16 11:10:00,56.88,56.88,56.82,56.83,5747.0,51.6756,51.6756,51.6211,51.6301,5747.0
2021-07-16 11:20:00,56.81,56.9,56.8,56.84,11270.0,51.612,51.6937,51.6029,51.6392,11270.0
2021-07-16 11:30:00,56.84,56.98,56.82,56.98,19488.0,51.6392,51.7664,51.6211,51.7664,19488.0
2021-07-16 11:40:00,56.99,57.01,56.97,57.0,115767.0,51.7755,51.7937,51.7573,51.7846,115767.0
2021-07-16 11:50:00,56.99,57.18,56.98,57.18,29417.0,51.7755,51.9481,51.7664,51.9481,29417.0
2021-07-16 12:00:00,57.18,57.18,57.12,57.18,10321.0,51.9481,51.9481,51.8936,51.9481,10321.0
2021-07-16 12:10:00,57.19,57.29,57.05,57.07,59958.0,51.9572,52.0481,51.83,51.8482,59958.0
2021-07-16 12:20:00,57.08,57.15,56.97,56.97,21081.0,51.8573,51.9209,51.7573,51.7573,21081.0
2021-07-16 12:30:00,56.96,57.02,56.93,56.98,11756.0,51.7483,51.8028,51.721,51.7664,11756.0
2021-07-16 12:40:00,56.97,57.0,56.96,57.0,17046.0,51.7573,51.7846,51.7483,51.7846,17046.0
2021-07-16 12:50:00,57.0,57.01,56.98,56.98,9940.0,51.7846,51.7937,51.7664,51.7664,9940.0
2021-07-16 13:00:00,56.97,56.99,56.95,56.95,9901.0,51.7573,51.7755,51.7392,51.7392,9901.0
2021-07-16 13:10:00,56.94,56.99,56.92,56.99,19705.0,51.7301,51.7755,51.7119,51.7755,19705.0
2021-07-16 13:20:00,56.98,56.99,56.94,56.97,15180.0,51.7664,51.7755,51.7301,51.7573,15180.0
2021-07-16 13:30:00,56.97,56.97,56.93,56.95,9700.0,51.7573,51.7573,51.721,51.7392,9700.0
2021-07-16 13:40:00,56.94,56.94,56.84,56.85,18794.0,51.7301,51.7301,51.6392,51.6483,18794.0
2021-07-16 13:50:00,56.85,56.96,56.85,56.93,14561.0,51.6483,51.7483,51.6483,51.721,14561.0
2021-07-16 14:00:00,56.94,56.94,56.88,56.91,16748.0,51.7301,51.7301,51.6756,51.7028,16748.0
2021-07-16 14:10:00,56.91,56.94,56.89,56.94,14583.0,51.7028,51.7301,51.6847,51.7301,14583.0
2021-07-16 14:20:00,56.94,56.94,56.85,56.85,13841.0,51.7301,51.7301,51.6483,51.6483,13841.0
2021-07-16 14:30:00,56.85,56.89,56.81,56.84,12752.0,51.6483,51.6847,51.612,51.6392,12752.0
2021-07-16 14:40:00,56.83,56.86,56.8,56.83,7439.0,51.6301,51.6574,51.6029,51.6301,7439.0
2021-07-16 14:50:00,56.84,56.86,56.8,56.85,17612.0,51.6392,51.6574,51.6029,51.6483,17612.0
2021-07-16 15:00:00,56.84,56.84,56.76,56.78,16720.0,51.6392,51.6392,51.5666,51.5847,16720.0
2021-07-16 15:10:00,56.79,56.87,56.75,56.87,17756.0,51.5938,51.6665,51.5575,51.6665,17756.0
2021-07-16 15:20:00,56.88,56.91,56.82,56.85,19713.0,51.6756,51.7028,51.6211,51.6483,19713.0
2021-07-16 15:30:00,56.85,56.92,56.81,56.82,30132.0,51.6483,51.7119,51.612,51.6211,30132.0
2021-07-16 15:40:00,56.82,56.89,56.68,56.73,54543.0,51.6211,51.6847,51.4939,51.5393,54543.0
2021-07-16 15:50:00,56.73,56.83,56.72,56.82,110067.0,51.5393,51.6301,51.5302,51.6211,110067.0
2021-07-19 09:30:00,56.4,56.75,56.25,56.7,54661.0,51.2395,51.5575,51.1032,51.512,54661.0
2021-07-19 09:40:00,56.7,56.7,56.43,56.46,22109.0,51.512,51.512,51.2667,51.294,22109.0
2021-07-19 09:50:00,56.46,56.56,56.36,56.41,44933.0,51.294,51.3849,51.2032,51.2486,44933.0
2021-07-19 10:00:00,56.43,56.54,56.39,56.49,43151.0,51.2667,51.3667,51.2304,51.3213,43151.0
2021-07-19 10:10:00,56.5,56.59,56.1,56.13,118713.0,51.3303,51.4121,50.9669,50.9942,118713.0
2021-07-19 10:20:00,56.13,56.3,56.06,56.28,30478.0,50.9942,51.1486,50.9306,51.1305,30478.0
2021-07-19 10:30:00,56.25,56.4,56.18,56.27,41096.0,51.1032,51.2395,51.0396,51.1214,41096.0
2021-07-19 10:40:00,56.28,56.39,56.23,56.34,17655.0,51.1305,51.2304,51.085,51.185,17655.0
2021-07-19 10:50:00,56.31,56.32,56.14,56.16,30120.0,51.1577,51.1668,51.0033,51.0215,30120.0
2021-07-19 11:00:00,56.18,56.33,56.18,56.33,21420.0,51.0396,51.1759,51.0396,51.1759,21420.0
2021-07-19 11:10:00,56.34,56.34,56.28,56.3,8709.0,51.185,51.185,51.1305,51.1486,8709.0
2021-07-19 11:20:00,56.33,56.33,56.1,56.11,13042.0,51.1759,51.1759,50.9669,50.976,13042.0
2021-07-19 11:30:00,56.1,56.21,56.09,56.19,10917.0,50.9669,51.0669,50.9579,51.0487,10917.0
2021-07-19 11:40:00,56.19,56.34,56.19,56.27,9916.0,51.0487,51.185,51.0487,51.1214,9916.0
2021-07-19 11:50:00,56.3,56.32,56.22,56.32,7204.0,51.1486,51.1668,51.076,51.1668,7204.0
2021-07-19 12:00:00,56.31,56.31,56.13,56.14,13195.0,51.1577,51.1577,50.9942,51.0033,13195.0
2021-07-19 12:10:00,56.14,56.14,55.99,56.0,13136.0,51.0033,51.0033,50.867,50.8761,13136.0
2021-07-19 12:20:00,56.01,56.04,55.96,55.97,12462.0,50.8852,50.9124,50.8398,50.8488,12462.0
2021-07-19 12:30:00,55.95,56.0,55.83,55.84,11548.0,50.8307,50.8761,50.7216,50.7307,11548.0
2021-07-19 12:40:00,55.82,55.84,55.71,55.74,12678.0,50.7126,50.7307,50.6126,50.6399,12678.0
2021-07-19 12:50:00,55.73,55.83,55.7,55.83,12508.0,50.6308,50.7216,50.6035,50.7216,12508.0
2021-07-19 13:00:00,55.79,55.95,55.78,55.94,12133.0,50.6853,50.8307,50.6762,50.8216,12133.0
2021-07-19 13:10:00,55.93,55.93,55.86,55.88,9152.0,50.8125,50.8125,50.7489,50.7671,9152.0
2021-07-19 13:20:00,55.85,55.85,55.73,55.77,7821.0,50.7398,50.7398,50.6308,50.6671,7821.0
2021-07-19 13:30:00,55.76,55.76,55.62,55.65,13453.0,50.6581,50.6581,50.5309,50.5581,13453.0
2021-07-19 13:40:00,55.64,55.66,55.5,55.51,16238.0,50.549,50.5672,50.4218,50.4309,16238.0
2021-07-19 13:50:00,55.52,55.69,55.5,55.68,29238.0,50.44,50.5945,50.4218,50.5854,29238.0
2021-07-19 14:00:00,55.7,55.83,55.67,55.69,15504.0,50.6035,50.7216,50.5763,50.5945,15504.0
2021-07-19 14:10:00,55.69,55.78,55.68,55.78,16016.0,50.5945,50.6762,50.5854,50.6762,16016.0
2021-07-19 14:20:00,55.78,55.93,55.77,55.9,36288.0,50.6762,50.8125,50.6671,50.7852,36288.0
2021-07-19 14:30:00,55.91,55.91,55.63,55.66,26925.0,50.7943,50.7943,50.5399,50.5672,26925.0
2021-07-19 14:40:00,55.64,55.68,55.61,55.66,31254.0,50.549,50.5854,50.5218,50.5672,31254.0
2021-07-19 14:50:00,55.64,55.66,55.52,55.56,14146.0,50.549,50.5672,50.44,50.4763,14146.0
2021-07-19 15:00:00,55.55,55.76,55.54,55.73,22804.0,50.4673,50.6581,50.4582,50.6308,22804.0
2021-07-19 15:10:00,55.73,55.83,55.64,55.64,21675.0,50.6308,50.7216,50.549,50.549,21675.0
2021-07-19 15:20:00,55.67,55.67,55.58,55.65,16457.0,50.5763,50.5763,50.4945,50.5581,16457.0
2021-07-19 15:30:00,55.64,55.81,55.58,55.81,38606.0,50.549,50.7035,50.4945,50.7035,38606.0
2021-07-19 15:40:00,55.82,55.94,55.8,55.91,45368.0,50.7126,50.8216,50.6944,50.7943,45368.0
2021-07-19 15:50:00,55.88,56.03,55.83,56.02,147371.0,50.7671,50.9033,50.7216,50.8943,147371.0
2021-07-20 09:30:00,58.16,58.88,57.42,58.41,584220.0,52.8385,53.4926,52.1662,53.0656,584220.0
2021-07-20 09:40:00,58.45,59.06,58.31,58.66,203161.0,53.1019,53.6561,52.9747,53.2927,203161.0
2021-07-20 09:50:00,58.68,59.47,58.59,59.35,136791.0,53.3109,54.0286,53.2291,53.9196,136791.0
2021-07-20 10:00:00,59.37,59.84,59.34,59.72,194814.0,53.9377,54.3647,53.9105,54.2557,194814.0
2021-07-20 10:10:00,59.74,59.87,59.54,59.59,99066.0,54.2739,54.392,54.0922,54.1376,99066.0
2021-07-20 10:20:00,59.61,59.71,59.29,59.35,70621.0,54.1558,54.2466,53.8651,53.9196,70621.0
2021-07-20 10:30:00,59.41,59.56,59.15,59.31,58047.0,53.9741,54.1104,53.7379,53.8832,58047.0
2021-07-20 10:40:00,59.33,59.42,59.19,59.22,46949.0,53.9014,53.9832,53.7742,53.8015,46949.0
2021-07-20 10:50:00,59.22,59.27,59.06,59.19,58917.0,53.8015,53.8469,53.6561,53.7742,58917.0
2021-07-20 11:00:00,59.2,59.29,58.94,59.11,92810.0,53.7833,53.8651,53.5471,53.7015,92810.0
2021-07-20 11:10:00,59.11,59.2,58.98,59.02,68521.0,53.7015,53.7833,53.5834,53.6198,68521.0
2021-07-20 11:20:00,58.99,59.03,58.7,58.72,54616.0,53.5925,53.6289,53.329,53.3472,54616.0
2021-07-20 11:30:00,58.73,58.78,58.36,58.45,52047.0,53.3563,53.4017,53.0202,53.1019,52047.0
2021-07-20 11:40:00,58.44,58.81,58.44,58.65,35980.0,53.0928,53.429,53.0928,53.2836,35980.0
2021-07-20 11:50:00,58.65,58.69,58.39,58.67,57600.0,53.2836,53.32,53.0474,53.3018,57600.0
2021-07-20 12:00:00,58.67,58.73,58.4,58.43,62531.0,53.3018,53.3563,53.0565,53.0837,62531.0
2021-07-20 12:10:00,58.44,58.61,58.42,58.53,23741.0,53.0928,53.2473,53.0747,53.1746,23741.0
2021-07-20 12:20:00,58.54,58.55,58.21,58.24,50971.0,53.1837,53.1928,52.8839,52.9111,50971.0
2021-07-20 12:30:00,58.24,58.37,58.15,58.25,91308.0,52.9111,53.0292,52.8294,52.9202,91308.0
2021-07-20 12:40:00,58.25,58.34,58.13,58.29,29516.0,52.9202,53.002,52.8112,52.9566,29516.0
2021-07-20 12:50:00,58.31,58.36,58.13,58.13,57608.0,52.9747,53.0202,52.8112,52.8112,57608.0
2021-07-20 13:00:00,58.13,58.14,57.79,57.82,52175.0,52.8112,52.8203,52.5023,52.5296,52175.0
2021-07-20 13:10:00,57.83,57.87,57.72,57.72,55262.0,52.5386,52.575,52.4387,52.4387,55262.0
2021-07-20 13:20:00,57.71,57.81,57.58,57.61,47869.0,52.4296,52.5205,52.3115,52.3388,47869.0
2021-07-20 13:30:00,57.63,57.8,57.62,57.68,38363.0,52.3569,52.5114,52.3479,52.4024,38363.0
2021-07-20 13:40:00,57.69,57.76,57.65,57.67,18975.0,52.4115,52.4751,52.3751,52.3933,18975.0
2021-07-20 13:50:00,57.66,57.74,57.65,57.71,24587.0,52.3842,52.4569,52.3751,52.4296,24587.0
2021-07-20 14:00:00,57.71,57.91,57.71,57.85,29277.0,52.4296,52.6113,52.4296,52.5568,29277.0
2021-07-20 14:10:00,57.85,57.92,57.8,57.8,27323.0,52.5568,52.6204,52.5114,52.5114,27323.0
2021-07-20 14:20:00,57.8,57.84,57.74,57.77,20225.0,52.5114,52.5477,52.4569,52.4841,20225.0
2021-07-20 14:30:00,57.76,57.91,57.76,57.82,19939.0,52.4751,52.6113,52.4751,52.5296,19939.0
2021-07-20 14:40:00,57.81,57.9,57.76,57.8,22356.0,52.5205,52.6022,52.4751,52.5114,22356.0
2021-07-20 14:50:00,57.79,57.87,57.74,57.78,27430.0,52.5023,52.575,52.4569,52.4932,27430.0
2021-07-20 15:00:00,57.79,57.81,57.74,57.75,31852.0,52.5023,52.5205,52.4569,52.466,31852.0
2021-07-20 15:10:00,57.75,57.89,57.71,57.85,42366.0,52.466,52.5932,52.4296,52.5568,42366.0
2021-07-20 15:20:00,57.87,57.96,57.83,57.89,48326.0,52.575,52.6568,52.5386,52.5932,48326.0
2021-07-20 15:30:00,57.9,58.0,57.8,57.8,55904.0,52.6022,52.6931,52.5114,52.5114,55904.0
2021-07-20 15:40:00,57.8,57.84,57.69,57.83,101218.0,52.5114,52.5477,52.4115,52.5386,101218.0
2021-07-20 15:50:00,57.83,57.84,57.6,57.69,456368.0,52.5386,52.5477,52.3297,52.4115,456368.0
2021-07-21 09:30:00,57.93,58.21,57.88,57.96,42458.0,52.6295,52.8839,52.5841,52.6568,42458.0
2021-07-21 09:40:00,57.95,58.06,57.74,57.98,39737.0,52.6477,52.7476,52.4569,52.6749,39737.0
2021-07-21 09:50:00,58.0,58.07,57.88,57.94,33004.0,52.6931,52.7567,52.5841,52.6386,33004.0
2021-07-21 10:00:00,57.97,58.05,57.86,58.03,34498.0,52.6658,52.7385,52.5659,52.7203,34498.0
2021-07-21 10:10:00,58.03,58.11,57.86,57.9,52175.0,52.7203,52.793,52.5659,52.6022,52175.0
2021-07-21 10:20:00,57.91,57.99,57.83,57.85,30453.0,52.6113,52.684,52.5386,52.5568,30453.0
2021-07-21 10:30:00,57.83,57.92,57.81,57.86,53019.0,52.5386,52.6204,52.5205,52.5659,53019.0
2021-07-21 10:40:00,57.88,57.98,57.79,57.84,59201.0,52.5841,52.6749,52.5023,52.5477,59201.0
2021-07-21 10:50:00,57.86,57.96,57.84,57.91,92579.0,52.5659,52.6568,52.5477,52.6113,92579.0
2021-07-21 11:00:00,57.91,57.96,57.79,57.84,87766.0,52.6113,52.6568,52.5023,52.5477,87766.0
2021-07-21 11:10:00,57.83,57.85,57.75,57.82,22494.0,52.5386,52.5568,52.466,52.5296,22494.0
2021-07-21 11:20:00,57.82,57.85,57.66,57.75,32849.0,52.5296,52.5568,52.3842,52.466,32849.0
2021-07-21 11:30:00,57.74,57.91,57.73,57.87,44332.0,52.4569,52.6113,52.4478,52.575,44332.0
2021-07-21 11:40:00,57.87,57.94,57.84,57.89,34253.0,52.575,52.6386,52.5477,52.5932,34253.0
2021-07-21 11:50:00,57.88,58.03,57.87,57.93,57091.0,52.5841,52.7203,52.575,52.6295,57091.0
2021-07-21 12:00:00,57.93,57.95,57.86,57.88,28789.0,52.6295,52.6477,52.5659,52.5841,28789.0
2021-07-21 12:10:00,57.88,57.88,57.81,57.86,21308.0,52.5841,52.5841,52.5205,52.5659,21308.0
2021-07-21 12:20:00,57.87,57.91,57.78,57.79,28085.0,52.575,52.6113,52.4932,52.5023,28085.0
2021-07-21 12:30:00,57.8,57.91,57.8,57.88,17411.0,52.5114,52.6113,52.5114,52.5841,17411.0
2021-07-21 12:40:00,57.89,57.92,57.85,57.87,41996.0,52.5932,52.6204,52.5568,52.575,41996.0
2021-07-21 12:50:00,57.89,57.93,57.84,57.86,49628.0,52.5932,52.6295,52.5477,52.5659,49628.0
2021-07-21 13:00:00,57.87,57.93,57.86,57.86,46078.0,52.575,52.6295,52.5659,52.5659,46078.0
2021-07-21 13:10:00,57.88,57.92,57.78,57.79,24397.0,52.5841,52.6204,52.4932,52.5023,24397.0
2021-07-21 13:20:00,57.79,57.83,57.75,57.76,17065.0,52.5023,52.5386,52.466,52.4751,17065.0
2021-07-21 13:30:00,57.76,57.82,57.74,57.75,19924.0,52.4751,52.5296,52.4569,52.466,19924.0
2021-07-21 13:40:00,57.76,57.79,57.68,57.71,22762.0,52.4751,52.5023,52.4024,52.4296,22762.0
2021-07-21 13:50:00,57.72,57.91,57.71,57.91,39876.0,52.4387,52.6113,52.4296,52.6113,39876.0
2021-07-21 14:00:00,57.93,57.96,57.85,57.96,123014.0,52.6295,52.6568,52.5568,52.6568,123014.0
2021-07-21 14:10:00,57.96,58.0,57.85,57.94,74781.0,52.6568,52.6931,52.5568,52.6386,74781.0
2021-07-21 14:20:00,57.95,58.1,57.94,58.08,34039.0,52.6477,52.7839,52.6386,52.7658,34039.0
2021-07-21 14:30:00,58.09,58.25,58.08,58.23,55667.0,52.7749,52.9202,52.7658,52.902,55667.0
2021-07-21 14:40:00,58.23,58.3,58.19,58.26,33143.0,52.902,52.9656,52.8657,52.9293,33143.0
2021-07-21 14:50:00,58.27,58.33,58.23,58.27,70070.0,52.9384,52.9929,52.902,52.9384,70070.0
2021-07-21 15:00:00,58.27,58.35,58.21,58.3,52664.0,52.9384,53.0111,52.8839,52.9656,52664.0
2021-07-21 15:10:00,58.29,58.29,58.13,58.22,49787.0,52.9566,52.9566,52.8112,52.893,49787.0
2021-07-21 15:20:00,58.22,58.25,58.13,58.16,45074.0,52.893,52.9202,52.8112,52.8385,45074.0
2021-07-21 15:30:00,58.18,58.2,58.08,58.12,97580.0,52.8566,52.8748,52.7658,52.8021,97580.0
2021-07-21 15:40:00,58.12,58.43,58.0,58.36,1302076.0,52.8021,53.0837,52.6931,53.0202,1302076.0
2021-07-21 15:50:00,58.36,58.62,58.26,58.59,411556.0,53.0202,53.2564,52.9293,53.2291,411556.0
2021-07-22 09:30:00,58.45,58.94,58.25,58.3,45415.0,53.1019,53.5471,52.9202,52.9656,45415.0
2021-07-22 09:40:00,58.3,58.58,58.3,58.32,22653.0,52.9656,53.22,52.9656,52.9838,22653.0
2021-07-22 09:50:00,58.36,58.42,58.12,58.31,14199.0,53.0202,53.0747,52.8021,52.9747,14199.0
2021-07-22 10:00:00,58.35,58.49,58.29,58.48,14137.0,53.0111,53.1383,52.9566,53.1292,14137.0
2021-07-22 10:10:00,58.52,58.57,58.36,58.5,19988.0,53.1655,53.2109,53.0202,53.1473,19988.0
2021-07-22 10:20:00,58.52,58.52,58.4,58.45,14715.0,53.1655,53.1655,53.0565,53.1019,14715.0
2021-07-22 10:30:00,58.46,58.67,58.45,58.67,21504.0,53.111,53.3018,53.1019,53.3018,21504.0
2021-07-22 10:40:00,58.68,58.83,58.68,58.77,25338.0,53.3109,53.4472,53.3109,53.3926,25338.0
2021-07-22 10:50:00,58.75,58.84,58.72,58.8,37441.0,53.3745,53.4562,53.3472,53.4199,37441.0
2021-07-22 11:00:00,58.81,58.86,58.64,58.82,70871.0,53.429,53.4744,53.2745,53.4381,70871.0
2021-07-22 11:10:00,58.82,59.01,58.82,58.95,29947.0,53.4381,53.6107,53.4381,53.5562,29947.0
2021-07-22 11:20:00,58.94,58.94,58.71,58.73,21164.0,53.5471,53.5471,53.3381,53.3563,21164.0
2021-07-22 11:30:00,58.72,58.81,58.71,58.71,20833.0,53.3472,53.429,53.3381,53.3381,20833.0
2021-07-22 11:40:00,58.68,58.74,58.62,58.73,17862.0,53.3109,53.3654,53.2564,53.3563,17862.0
2021-07-22 11:50:00,58.71,58.78,58.65,58.71,22510.0,53.3381,53.4017,53.2836,53.3381,22510.0
2021-07-22 12:00:00,58.71,58.71,58.63,58.64,16502.0,53.3381,53.3381,53.2654,53.2745,16502.0
2021-07-22 12:10:00,58.64,58.65,58.56,58.64,13442.0,53.2745,53.2836,53.2019,53.2745,13442.0
2021-07-22 12:20:00,58.65,58.73,58.62,58.71,15868.0,53.2836,53.3563,53.2564,53.3381,15868.0
2021-07-22 12:30:00,58.7,58.81,58.64,58.8,9619.0,53.329,53.429,53.2745,53.4199,9619.0
2021-07-22 12:40:00,58.81,58.99,58.8,58.91,32354.0,53.429,53.5925,53.4199,53.5198,32354.0
2021-07-22 12:50:00,58.91,59.05,58.9,58.98,15542.0,53.5198,53.647,53.5107,53.5834,15542.0
2021-07-22 13:00:00,58.98,59.01,58.94,58.98,13709.0,53.5834,53.6107,53.5471,53.5834,13709.0
2021-07-22 13:10:00,58.98,59.05,58.75,58.94,398843.0,53.5834,53.647,53.3745,53.5471,398843.0
2021-07-22 13:20:00,58.94,59.02,58.88,58.94,44592.0,53.5471,53.6198,53.4926,53.5471,44592.0
2021-07-22 13:30:00,58.95,59.08,58.95,59.07,18566.0,53.5562,53.6743,53.5562,53.6652,18566.0
2021-07-22 13:40:00,59.08,59.12,59.05,59.1,19586.0,53.6743,53.7106,53.647,53.6924,19586.0
2021-07-22 13:50:00,59.1,59.14,58.98,59.01,26619.0,53.6924,53.7288,53.5834,53.6107,26619.0
2021-07-22 14:00:00,59.03,59.12,59.01,59.07,20667.0,53.6289,53.7106,53.6107,53.6652,20667.0
2021-07-22 14:10:00,59.05,59.13,59.05,59.09,25912.0,53.647,53.7197,53.647,53.6834,25912.0
2021-07-22 14:20:00,59.09,59.11,59.0,59.05,19413.0,53.6834,53.7015,53.6016,53.647,19413.0
2021-07-22 14:30:00,59.05,59.11,59.03,59.1,13541.0,53.647,53.7015,53.6289,53.6924,13541.0
2021-07-22 14:40:00,59.1,59.12,59.06,59.1,21537.0,53.6924,53.7106,53.6561,53.6924,21537.0
2021-07-22 14:50:00,59.11,59.11,59.07,59.1,16652.0,53.7015,53.7015,53.6652,53.6924,16652.0
2021-07-22 15:00:00,59.1,59.11,59.05,59.08,22123.0,53.6924,53.7015,53.647,53.6743,22123.0
2021-07-22 15:10:00,59.08,59.09,58.96,59.02,27713.0,53.6743,53.6834,53.5653,53.6198,27713.0
2021-07-22 15:20:00,59.03,59.08,58.97,58.98,26414.0,53.6289,53.6743,53.5743,53.5834,26414.0
2021-07-22 15:30:00,59.0,59.03,58.95,58.99,40919.0,53.6016,53.6289,53.5562,53.5925,40919.0
2021-07-22 15:40:00,59.0,59.06,58.95,59.01,71754.0,53.6016,53.6561,53.5562,53.6107,71754.0
2021-07-22 15:50:00,59.02,59.11,58.99,59.02,188695.0,53.6198,53.7015,53.5925,53.6198,188695.0
2021-07-23 09:30:00,59.45,59.45,59.17,59.32,44720.0,54.0104,54.0104,53.756,53.8923,44720.0
2021-07-23 09:40:00,59.34,59.55,59.32,59.41,19633.0,53.9105,54.1013,53.8923,53.9741,19633.0
2021-07-23 09:50:00,59.36,59.39,59.23,59.34,16986.0,53.9287,53.9559,53.8106,53.9105,16986.0
2021-07-23 10:00:00,59.37,59.68,59.35,59.63,47420.0,53.9377,54.2194,53.9196,54.174,47420.0
2021-07-23 10:10:00,59.65,59.71,59.39,59.42,24101.0,54.1921,54.2466,53.9559,53.9832,24101.0
2021-07-23 10:20:00,59.42,59.42,59.19,59.19,27194.0,53.9832,53.9832,53.7742,53.7742,27194.0
2021-07-23 10:30:00,59.2,59.35,59.13,59.29,16992.0,53.7833,53.9196,53.7197,53.8651,16992.0
2021-07-23 10:40:00,59.28,59.48,59.28,59.48,17124.0,53.856,54.0377,53.856,54.0377,17124.0
2021-07-23 10:50:00,59.5,59.6,59.46,59.51,12529.0,54.0558,54.1467,54.0195,54.0649,12529.0
2021-07-23 11:00:00,59.52,59.62,59.5,59.58,13572.0,54.074,54.1649,54.0558,54.1285,13572.0
2021-07-23 11:10:00,59.59,59.6,59.44,59.51,16430.0,54.1376,54.1467,54.0013,54.0649,16430.0
2021-07-23 11:20:00,59.51,59.59,59.49,59.57,13556.0,54.0649,54.1376,54.0468,54.1194,13556.0
2021-07-23 11:30:00,59.56,59.6,59.49,59.56,18782.0,54.1104,54.1467,54.0468,54.1104,18782.0
2021-07-23 11:40:00,59.58,59.59,59.4,59.43,32010.0,54.1285,54.1376,53.965,53.9923,32010.0
2021-07-23 11:50:00,59.41,59.44,59.23,59.25,24979.0,53.9741,54.0013,53.8106,53.8287,24979.0
2021-07-23 12:00:00,59.25,59.38,59.25,59.34,15068.0,53.8287,53.9468,53.8287,53.9105,15068.0
2021-07-23 12:10:00,59.34,59.49,59.34,59.41,15925.0,53.9105,54.0468,53.9105,53.9741,15925.0
2021-07-23 12:20:00,59.41,59.41,59.34,59.38,20324.0,53.9741,53.9741,53.9105,53.9468,20324.0
2021-07-23 12:30:00,59.39,59.45,59.37,59.4,18981.0,53.9559,54.0104,53.9377,53.965,18981.0
2021-07-23 12:40:00,59.41,59.45,59.36,59.37,17457.0,53.9741,54.0104,53.9287,53.9377,17457.0
2021-07-23 12:50:00,59.4,59.41,59.34,59.38,15574.0,53.965,53.9741,53.9105,53.9468,15574.0
2021-07-23 13:00:00,59.38,59.47,59.37,59.45,17570.0,53.9468,54.0286,53.9377,54.0104,17570.0
2021-07-23 13:10:00,59.45,59.56,59.41,59.54,13835.0,54.0104,54.1104,53.9741,54.0922,13835.0
2021-07-23 13:20:00,59.54,59.58,59.51,59.51,14268.0,54.0922,54.1285,54.0649,54.0649,14268.0
2021-07-23 13:30:00,59.51,59.53,59.48,59.5,15514.0,54.0649,54.0831,54.0377,54.0558,15514.0
2021-07-23 13:40:00,59.5,59.5,59.44,59.47,19978.0,54.0558,54.0558,54.0013,54.0286,19978.0
2021-07-23 13:50:00,59.47,59.47,59.41,59.41,13545.0,54.0286,54.0286,53.9741,53.9741,13545.0
2021-07-23 14:00:00,59.41,59.41,59.32,59.34,23758.0,53.9741,53.9741,53.8923,53.9105,23758.0
2021-07-23 14:10:00,59.34,59.35,59.3,59.3,12063.0,53.9105,53.9196,53.8741,53.8741,12063.0
2021-07-23 14:20:00,59.3,59.34,59.27,59.3,14037.0,53.8741,53.9105,53.8469,53.8741,14037.0
2021-07-23 14:30:00,59.3,59.33,59.24,59.29,14424.0,53.8741,53.9014,53.8196,53.8651,14424.0
2021-07-23 14:40:00,59.29,59.3,59.24,59.28,15314.0,53.8651,53.8741,53.8196,53.856,15314.0
2021-07-23 14:50:00,59.28,59.28,59.23,59.23,15954.0,53.856,53.856,53.8106,53.8106,15954.0
2021-07-23 15:00:00,59.23,59.26,59.19,59.2,24730.0,53.8106,53.8378,53.7742,53.7833,24730.0
2021-07-23 15:10:00,59.19,59.2,59.08,59.18,16177.0,53.7742,53.7833,53.6743,53.7651,16177.0
2021-07-23 15:20:00,59.18,59.26,59.16,59.25,24381.0,53.7651,53.8378,53.747,53.8287,24381.0
2021-07-23 15:30:00,59.26,59.26,59.13,59.25,54232.0,53.8378,53.8378,53.7197,53.8287,54232.0
2021-07-23 15:40:00,59.25,59.25,59.17,59.2,50565.0,53.8287,53.8287,53.756,53.7833,50565.0
2021-07-23 15:50:00,59.2,59.27,59.13,59.21,158527.0,53.7833,53.8469,53.7197,53.7924,158527.0
2021-07-26 09:30:00,59.23,59.94,59.22,59.69,29582.0,53.8106,54.4556,53.8015,54.2285,29582.0
2021-07-26 09:40:00,59.7,59.71,59.42,59.53,9928.0,54.2375,54.2466,53.9832,54.0831,9928.0
2021-07-26 09:50:00,59.47,59.53,59.26,59.26,16629.0,54.0286,54.0831,53.8378,53.8378,16629.0
2021-07-26 10:00:00,59.25,59.26,59.05,59.06,29143.0,53.8287,53.8378,53.647,53.6561,29143.0
2021-07-26 10:10:00,59.06,59.18,59.03,59.07,22774.0,53.6561,53.7651,53.6289,53.6652,22774.0
2021-07-26 10:20:00,59.09,59.1,58.93,59.02,34384.0,53.6834,53.6924,53.538,53.6198,34384.0
2021-07-26 10:30:00,59.02,59.03,58.85,58.9,26499.0,53.6198,53.6289,53.4653,53.5107,26499.0
2021-07-26 10:40:00,58.89,59.03,58.85,58.98,29671.0,53.5017,53.6289,53.4653,53.5834,29671.0
2021-07-26 10:50:00,58.96,59.06,58.86,59.06,23061.0,53.5653,53.6561,53.4744,53.6561,23061.0
2021-07-26 11:00:00,59.02,59.02,58.88,59.0,21800.0,53.6198,53.6198,53.4926,53.6016,21800.0
2021-07-26 11:10:00,59.01,59.02,58.93,58.98,16438.0,53.6107,53.6198,53.538,53.5834,16438.0
2021-07-26 11:20:00,58.97,59.03,58.93,58.94,16980.0,53.5743,53.6289,53.538,53.5471,16980.0
2021-07-26 11:30:00,58.93,58.94,58.87,58.89,18659.0,53.538,53.5471,53.4835,53.5017,18659.0
2021-07-26 11:40:00,58.92,58.96,58.89,58.93,18747.0,53.5289,53.5653,53.5017,53.538,18747.0
2021-07-26 11:50:00,58.92,58.94,58.89,58.92,24955.0,53.5289,53.5471,53.5017,53.5289,24955.0
2021-07-26 12:00:00,58.92,58.92,58.84,58.85,13163.0,53.5289,53.5289,53.4562,53.4653,13163.0
2021-07-26 12:10:00,58.85,59.0,58.84,59.0,33590.0,53.4653,53.6016,53.4562,53.6016,33590.0
2021-07-26 12:20:00,59.0,59.01,58.85,58.87,23564.0,53.6016,53.6107,53.4653,53.4835,23564.0
2021-07-26 12:30:00,58.86,58.89,58.75,58.76,18210.0,53.4744,53.5017,53.3745,53.3836,18210.0
2021-07-26 12:40:00,58.75,58.85,58.74,58.85,18126.0,53.3745,53.4653,53.3654,53.4653,18126.0
2021-07-26 12:50:00,58.84,58.95,58.81,58.91,28840.0,53.4562,53.5562,53.429,53.5198,28840.0
2021-07-26 13:00:00,58.91,58.94,58.89,58.94,8916.0,53.5198,53.5471,53.5017,53.5471,8916.0
2021-07-26 13:10:00,58.94,58.99,58.92,58.98,16776.0,53.5471,53.5925,53.5289,53.5834,16776.0
2021-07-26 13:20:00,58.99,59.02,58.91,58.92,22709.0,53.5925,53.6198,53.5198,53.5289,22709.0
2021-07-26 13:30:00,58.92,58.97,58.91,58.93,19472.0,53.5289,53.5743,53.5198,53.538,19472.0
2021-07-26 13:40:00,58.93,59.04,58.92,59.03,23974.0,53.538,53.6379,53.5289,53.6289,23974.0
2021-07-26 13:50:00,59.03,59.1,59.02,59.05,32767.0,53.6289,53.6924,53.6198,53.647,32767.0
2021-07-26 14:00:00,59.05,59.08,58.97,59.04,25844.0,53.647,53.6743,53.5743,53.6379,25844.0
2021-07-26 14:10:00,59.03,59.07,59.01,59.07,16070.0,53.6289,53.6652,53.6107,53.6652,16070.0
2021-07-26 14:20:00,59.07,59.07,58.98,59.01,20486.0,53.6652,53.6652,53.5834,53.6107,20486.0
2021-07-26 14:30:00,59.02,59.03,58.98,59.01,19466.0,53.6198,53.6289,53.5834,53.6107,19466.0
2021-07-26 14:40:00,59.01,59.01,58.85,58.88,28127.0,53.6107,53.6107,53.4653,53.4926,28127.0
2021-07-26 14:50:00,58.88,58.95,58.88,58.9,16717.0,53.4926,53.5562,53.4926,53.5107,16717.0
2021-07-26 15:00:00,58.9,58.93,58.84,58.89,31109.0,53.5107,53.538,53.4562,53.5017,31109.0
2021-07-26 15:10:00,58.89,58.96,58.86,58.95,25857.0,53.5017,53.5653,53.4744,53.5562,25857.0
2021-07-26 15:20:00,58.95,58.96,58.89,58.93,23765.0,53.5562,53.5653,53.5017,53.538,23765.0
2021-07-26 15:30:00,58.93,58.96,58.9,58.95,42420.0,53.538,53.5653,53.5107,53.5562,42420.0
2021-07-26 15:40:00,58.95,58.96,58.9,58.95,65917.0,53.5562,53.5653,53.5107,53.5562,65917.0
2021-07-26 15:50:00,58.96,59.01,58.93,58.99,156216.0,53.5653,53.6107,53.538,53.5925,156216.0
2021-07-27 09:30:00,58.8,58.93,58.39,58.44,37342.0,53.4199,53.538,53.0474,53.0928,37342.0
2021-07-27 09:40:00,58.41,58.93,58.39,58.92,18728.0,53.0656,53.538,53.0474,53.5289,18728.0
2021-07-27 09:50:00,58.94,59.12,58.91,59.12,19797.0,53.5471,53.7106,53.5198,53.7106,19797.0
2021-07-27 10:00:00,59.11,59.21,58.93,58.93,32537.0,53.7015,53.7924,53.538,53.538,32537.0
2021-07-27 10:10:00,58.93,59.11,58.87,59.11,18640.0,53.538,53.7015,53.4835,53.7015,18640.0
2021-07-27 10:20:00,59.14,59.28,59.13,59.24,18005.0,53.7288,53.856,53.7197,53.8196,18005.0
2021-07-27 10:30:00,59.24,59.55,59.21,59.52,18435.0,53.8196,54.1013,53.7924,54.074,18435.0
2021-07-27 10:40:00,59.53,59.73,59.52,59.62,23017.0,54.0831,54.2648,54.074,54.1649,23017.0
2021-07-27 10:50:00,59.55,59.73,59.53,59.65,15142.0,54.1013,54.2648,54.0831,54.1921,15142.0
2021-07-27 11:00:00,59.64,59.77,59.62,59.65,22253.0,54.183,54.3011,54.1649,54.1921,22253.0
2021-07-27 11:10:00,59.66,59.78,59.59,59.61,23984.0,54.2012,54.3102,54.1376,54.1558,23984.0
2021-07-27 11:20:00,59.57,59.68,59.57,59.64,12300.0,54.1194,54.2194,54.1194,54.183,12300.0
2021-07-27 11:30:00,59.6,59.67,59.5,59.65,17533.0,54.1467,54.2103,54.0558,54.1921,17533.0
2021-07-27 11:40:00,59.66,59.7,59.6,59.63,27732.0,54.2012,54.2375,54.1467,54.174,27732.0
2021-07-27 11:50:00,59.66,59.67,59.59,59.63,12554.0,54.2012,54.2103,54.1376,54.174,12554.0
2021-07-27 12:00:00,59.62,59.65,59.55,59.59,14146.0,54.1649,54.1921,54.1013,54.1376,14146.0
2021-07-27 12:10:00,59.57,59.57,59.45,59.54,18918.0,54.1194,54.1194,54.0104,54.0922,18918.0
2021-07-27 12:20:00,59.54,59.57,59.42,59.52,37300.0,54.0922,54.1194,53.9832,54.074,37300.0
2021-07-27 12:30:00,59.48,59.58,59.47,59.55,10257.0,54.0377,54.1285,54.0286,54.1013,10257.0
2021-07-27 12:40:00,59.55,59.61,59.54,59.54,10451.0,54.1013,54.1558,54.0922,54.0922,10451.0
2021-07-27 12:50:00,59.53,59.6,59.51,59.57,10343.0,54.0831,54.1467,54.0649,54.1194,10343.0
2021-07-27 13:00:00,59.57,59.62,59.56,59.61,12540.0,54.1194,54.1649,54.1104,54.1558,12540.0
2021-07-27 13:10:00,59.61,59.64,59.55,59.64,15647.0,54.1558,54.183,54.1013,54.183,15647.0
2021-07-27 13:20:00,59.64,59.66,59.57,59.6,20137.0,54.183,54.2012,54.1194,54.1467,20137.0
2021-07-27 13:30:00,59.6,59.61,59.49,59.55,12418.0,54.1467,54.1558,54.0468,54.1013,12418.0
2021-07-27 13:40:00,59.56,59.56,59.49,59.51,14104.0,54.1104,54.1104,54.0468,54.0649,14104.0
2021-07-27 13:50:00,59.52,59.52,59.41,59.41,10981.0,54.074,54.074,53.9741,53.9741,10981.0
2021-07-27 14:00:00,59.4,59.44,59.3,59.34,17049.0,53.965,54.0013,53.8741,53.9105,17049.0
2021-07-27 14:10:00,59.34,59.44,59.33,59.39,12658.0,53.9105,54.0013,53.9014,53.9559,12658.0
2021-07-27 14:20:00,59.39,59.42,59.35,59.35,14737.0,53.9559,53.9832,53.9196,53.9196,14737.0
2021-07-27 14:30:00,59.34,59.38,59.32,59.33,9260.0,53.9105,53.9468,53.8923,53.9014,9260.0
2021-07-27 14:40:00,59.33,59.38,59.31,59.36,17573.0,53.9014,53.9468,53.8832,53.9287,17573.0
2021-07-27 14:50:00,59.35,59.38,59.29,59.34,13123.0,53.9196,53.9468,53.8651,53.9105,13123.0
2021-07-27 15:00:00,59.34,59.39,59.28,59.28,20443.0,53.9105,53.9559,53.856,53.856,20443.0
2021-07-27 15:10:00,59.29,59.38,59.28,59.32,21749.0,53.8651,53.9468,53.856,53.8923,21749.0
2021-07-27 15:20:00,59.32,59.35,59.28,59.34,22396.0,53.8923,53.9196,53.856,53.9105,22396.0
2021-07-27 15:30:00,59.35,59.38,59.27,59.31,52467.0,53.9196,53.9468,53.8469,53.8832,52467.0
2021-07-27 15:40:00,59.3,59.42,59.27,59.39,61054.0,53.8741,53.9832,53.8469,53.9559,61054.0
2021-07-27 15:50:00,59.4,59.48,59.36,59.42,165709.0,53.965,54.0377,53.9287,53.9832,165709.0
2021-07-28 09:30:00,59.36,59.56,59.06,59.47,40499.0,53.9287,54.1104,53.6561,54.0286,40499.0
2021-07-28 09:40:00,59.5,59.63,59.35,59.48,21274.0,54.0558,54.174,53.9196,54.0377,21274.0
2021-07-28 09:50:00,59.48,59.51,59.24,59.37,28555.0,54.0377,54.0649,53.8196,53.9377,28555.0
2021-07-28 10:00:00,59.37,59.55,59.18,59.2,36316.0,53.9377,54.1013,53.7651,53.7833,36316.0
2021-07-28 10:10:00,59.21,59.31,59.14,59.21,16990.0,53.7924,53.8832,53.7288,53.7924,16990.0
2021-07-28 10:20:00,59.22,59.26,59.12,59.23,15595.0,53.8015,53.8378,53.7106,53.8106,15595.0
2021-07-28 10:30:00,59.24,59.49,59.24,59.39,20808.0,53.8196,54.0468,53.8196,53.9559,20808.0
2021-07-28 10:40:00,59.39,59.51,59.38,59.41,15644.0,53.9559,54.0649,53.9468,53.9741,15644.0
2021-07-28 10:50:00,59.41,59.48,59.38,59.48,12815.0,53.9741,54.0377,53.9468,54.0377,12815.0
2021-07-28 11:00:00,59.47,59.47,59.29,59.38,19376.0,54.0286,54.0286,53.8651,53.9468,19376.0
2021-07-28 11:10:00,59.37,59.42,59.31,59.33,18122.0,53.9377,53.9832,53.8832,53.9014,18122.0
2021-07-28 11:20:00,59.34,59.51,59.34,59.5,13445.0,53.9105,54.0649,53.9105,54.0558,13445.0
2021-07-28 11:30:00,59.51,59.69,59.49,59.69,25846.0,54.0649,54.2285,54.0468,54.2285,25846.0
2021-07-28 11:40:00,59.67,59.76,59.59,59.75,23650.0,54.2103,54.2921,54.1376,54.283,23650.0
2021-07-28 11:50:00,59.73,59.84,59.71,59.75,17546.0,54.2648,54.3647,54.2466,54.283,17546.0
2021-07-28 12:00:00,59.75,59.75,59.67,59.7,13364.0,54.283,54.283,54.2103,54.2375,13364.0
2021-07-28 12:10:00,59.7,59.71,59.63,59.69,12327.0,54.2375,54.2466,54.174,54.2285,12327.0
2021-07-28 12:20:00,59.66,59.67,59.57,59.57,13206.0,54.2012,54.2103,54.1194,54.1194,13206.0
2021-07-28 12:30:00,59.59,59.74,59.58,59.73,17977.0,54.1376,54.2739,54.1285,54.2648,17977.0
2021-07-28 12:40:00,59.72,59.72,59.57,59.58,14674.0,54.2557,54.2557,54.1194,54.1285,14674.0
2021-07-28 12:50:00,59.59,59.66,59.56,59.59,12600.0,54.1376,54.2012,54.1104,54.1376,12600.0
2021-07-28 13:00:00,59.58,59.62,59.55,59.62,12760.0,54.1285,54.1649,54.1013,54.1649,12760.0
2021-07-28 13:10:00,59.64,59.66,59.57,59.61,16698.0,54.183,54.2012,54.1194,54.1558,16698.0
2021-07-28 13:20:00,59.61,59.62,59.5,59.51,11192.0,54.1558,54.1649,54.0558,54.0649,11192.0
2021-07-28 13:30:00,59.51,59.57,59.5,59.54,14676.0,54.0649,54.1194,54.0558,54.0922,14676.0
2021-07-28 13:40:00,59.54,59.59,59.52,59.59,13840.0,54.0922,54.1376,54.074,54.1376,13840.0
2021-07-28 13:50:00,59.58,59.6,59.53,59.56,12382.0,54.1285,54.1467,54.0831,54.1104,12382.0
2021-07-28 14:00:00,59.55,59.59,59.45,59.55,18669.0,54.1013,54.1376,54.0104,54.1013,18669.0
2021-07-28 14:10:00,59.57,59.66,59.57,59.66,18144.0,54.1194,54.2012,54.1194,54.2012,18144.0
2021-07-28 14:20:00,59.66,59.68,59.63,59.64,43983.0,54.2012,54.2194,54.174,54.183,43983.0
2021-07-28 14:30:00,59.65,59.83,59.65,59.79,28350.0,54.1921,54.3557,54.1921,54.3193,28350.0
2021-07-28 14:40:00,59.79,59.92,59.77,59.91,24299.0,54.3193,54.4374,54.3011,54.4283,24299.0
2021-07-28 14:50:00,59.91,59.93,59.82,59.91,19950.0,54.4283,54.4465,54.3466,54.4283,19950.0
2021-07-28 15:00:00,59.91,59.94,59.85,59.87,24654.0,54.4283,54.4556,54.3738,54.392,24654.0
2021-07-28 15:10:00,59.86,59.94,59.86,59.89,26494.0,54.3829,54.4556,54.3829,54.4102,26494.0
2021-07-28 15:20:00,59.89,59.89,59.81,59.88,28502.0,54.4102,54.4102,54.3375,54.4011,28502.0
2021-07-28 15:30:00,59.87,59.96,59.85,59.85,52754.0,54.392,54.4738,54.3738,54.3738,52754.0
2021-07-28 15:40:00,59.85,59.9,59.79,59.79,66237.0,54.3738,54.4192,54.3193,54.3193,66237.0
2021-07-28 15:50:00,59.8,59.81,59.62,59.66,209364.0,54.3284,54.3375,54.1649,54.2012,209364.0
2021-07-29 09:30:00,60.0,60.17,59.88,59.92,62185.0,54.5101,54.6645,54.4011,54.4374,62185.0
2021-07-29 09:40:00,59.92,59.96,59.76,59.92,21926.0,54.4374,54.4738,54.2921,54.4374,21926.0
2021-07-29 09:50:00,59.93,60.05,59.79,60.03,11756.0,54.4465,54.5555,54.3193,54.5374,11756.0
2021-07-29 10:00:00,60.01,60.12,59.96,60.12,14290.0,54.5192,54.6191,54.4738,54.6191,14290.0
2021-07-29 10:10:00,60.13,60.14,59.84,59.84,35003.0,54.6282,54.6373,54.3647,54.3647,35003.0
2021-07-29 10:20:00,59.83,59.9,59.74,59.85,17305.0,54.3557,54.4192,54.2739,54.3738,17305.0
2021-07-29 10:30:00,59.83,59.92,59.81,59.84,15828.0,54.3557,54.4374,54.3375,54.3647,15828.0
2021-07-29 10:40:00,59.86,60.06,59.83,60.02,14677.0,54.3829,54.5646,54.3557,54.5283,14677.0
2021-07-29 10:50:00,60.0,60.05,59.94,60.01,12717.0,54.5101,54.5555,54.4556,54.5192,12717.0
2021-07-29 11:00:00,60.03,60.05,59.93,59.96,9553.0,54.5374,54.5555,54.4465,54.4738,9553.0
2021-07-29 11:10:00,59.96,60.02,59.94,59.95,15667.0,54.4738,54.5283,54.4556,54.4647,15667.0
2021-07-29 11:20:00,59.96,59.98,59.92,59.96,11119.0,54.4738,54.4919,54.4374,54.4738,11119.0
2021-07-29 11:30:00,59.97,60.08,59.97,60.02,10499.0,54.4828,54.5828,54.4828,54.5283,10499.0
2021-07-29 11:40:00,60.02,60.04,59.97,59.98,14868.0,54.5283,54.5464,54.4828,54.4919,14868.0
2021-07-29 11:50:00,59.96,60.12,59.94,60.09,13661.0,54.4738,54.6191,54.4556,54.5919,13661.0
2021-07-29 12:00:00,60.07,60.18,60.07,60.14,10886.0,54.5737,54.6736,54.5737,54.6373,10886.0
2021-07-29 12:10:00,60.14,60.17,60.1,60.12,6529.0,54.6373,54.6645,54.6009,54.6191,6529.0
2021-07-29 12:20:00,60.12,60.16,60.1,60.14,13150.0,54.6191,54.6555,54.6009,54.6373,13150.0
2021-07-29 12:30:00,60.14,60.23,60.11,60.21,14579.0,54.6373,54.7191,54.61,54.7009,14579.0
2021-07-29 12:40:00,60.2,60.23,60.12,60.13,10175.0,54.6918,54.7191,54.6191,54.6282,10175.0
2021-07-29 12:50:00,60.14,60.19,60.1,60.12,10044.0,54.6373,54.6827,54.6009,54.6191,10044.0
2021-07-29 13:00:00,60.12,60.23,60.1,60.2,13659.0,54.6191,54.7191,54.6009,54.6918,13659.0
2021-07-29 13:10:00,60.19,60.19,60.14,60.16,14390.0,54.6827,54.6827,54.6373,54.6555,14390.0
2021-07-29 13:20:00,60.15,60.21,60.13,60.2,11911.0,54.6464,54.7009,54.6282,54.6918,11911.0
2021-07-29 13:30:00,60.2,60.24,60.18,60.23,6620.0,54.6918,54.7281,54.6736,54.7191,6620.0
2021-07-29 13:40:00,60.23,60.23,60.18,60.2,11656.0,54.7191,54.7191,54.6736,54.6918,11656.0
2021-07-29 13:50:00,60.2,60.2,60.06,60.07,13227.0,54.6918,54.6918,54.5646,54.5737,13227.0
2021-07-29 14:00:00,60.07,60.11,60.03,60.08,12557.0,54.5737,54.61,54.5374,54.5828,12557.0
2021-07-29 14:10:00,60.09,60.16,60.09,60.14,11963.0,54.5919,54.6555,54.5919,54.6373,11963.0
2021-07-29 14:20:00,60.14,60.16,60.07,60.09,13922.0,54.6373,54.6555,54.5737,54.5919,13922.0
2021-07-29 14:30:00,60.08,60.14,60.04,60.1,12549.0,54.5828,54.6373,54.5464,54.6009,12549.0
2021-07-29 14:40:00,60.1,60.16,60.08,60.16,12697.0,54.6009,54.6555,54.5828,54.6555,12697.0
2021-07-29 14:50:00,60.16,60.16,60.11,60.15,9484.0,54.6555,54.6555,54.61,54.6464,9484.0
2021-07-29 15:00:00,60.14,60.14,60.09,60.09,15756.0,54.6373,54.6373,54.5919,54.5919,15756.0
2021-07-29 15:10:00,60.09,60.11,59.98,59.98,22238.0,54.5919,54.61,54.4919,54.4919,22238.0
2021-07-29 15:20:00,59.98,60.07,59.94,60.07,28743.0,54.4919,54.5737,54.4556,54.5737,28743.0
2021-07-29 15:30:00,60.07,60.09,59.95,59.96,27669.0,54.5737,54.5919,54.4647,54.4738,27669.0
2021-07-29 15:40:00,59.96,59.99,59.91,59.96,47037.0,54.4738,54.501,54.4283,54.4738,47037.0
2021-07-29 15:50:00,59.95,60.01,59.88,59.99,138349.0,54.4647,54.5192,54.4011,54.501,138349.0
2021-07-30 09:30:00,59.99,60.33,59.9,60.31,40288.0,54.501,54.8099,54.4192,54.7917,40288.0
2021-07-30 09:40:00,60.31,60.38,60.07,60.1,23292.0,54.7917,54.8553,54.5737,54.6009,23292.0
2021-07-30 09:50:00,60.1,60.15,59.89,60.08,36108.0,54.6009,54.6464,54.4102,54.5828,36108.0
2021-07-30 10:00:00,60.07,60.07,59.54,59.83,45226.0,54.5737,54.5737,54.0922,54.3557,45226.0
2021-07-30 10:10:00,59.79,59.92,59.74,59.75,26452.0,54.3193,54.4374,54.2739,54.283,26452.0
2021-07-30 10:20:00,59.76,59.85,59.63,59.65,22859.0,54.2921,54.3738,54.174,54.1921,22859.0
2021-07-30 10:30:00,59.64,59.93,59.63,59.93,29737.0,54.183,54.4465,54.174,54.4465,29737.0
2021-07-30 10:40:00,59.93,59.94,59.72,59.74,23191.0,54.4465,54.4556,54.2557,54.2739,23191.0
2021-07-30 10:50:00,59.76,59.81,59.66,59.68,50480.0,54.2921,54.3375,54.2012,54.2194,50480.0
2021-07-30 11:00:00,59.7,59.73,59.51,59.67,29366.0,54.2375,54.2648,54.0649,54.2103,29366.0
2021-07-30 11:10:00,59.67,59.78,59.65,59.77,26339.0,54.2103,54.3102,54.1921,54.3011,26339.0
2021-07-30 11:20:00,59.78,59.86,59.72,59.75,22012.0,54.3102,54.3829,54.2557,54.283,22012.0
2021-07-30 11:30:00,59.74,59.78,59.67,59.76,16854.0,54.2739,54.3102,54.2103,54.2921,16854.0
2021-07-30 11:40:00,59.77,59.82,59.75,59.8,17222.0,54.3011,54.3466,54.283,54.3284,17222.0
2021-07-30 11:50:00,59.79,59.81,59.65,59.68,19315.0,54.3193,54.3375,54.1921,54.2194,19315.0
2021-07-30 12:00:00,59.66,59.72,59.64,59.72,15080.0,54.2012,54.2557,54.183,54.2557,15080.0
2021-07-30 12:10:00,59.73,59.78,59.7,59.75,15580.0,54.2648,54.3102,54.2375,54.283,15580.0
2021-07-30 12:20:00,59.76,59.79,59.74,59.75,10353.0,54.2921,54.3193,54.2739,54.283,10353.0
2021-07-30 12:30:00,59.75,59.83,59.73,59.74,34049.0,54.283,54.3557,54.2648,54.2739,34049.0
2021-07-30 12:40:00,59.73,59.81,59.65,59.67,28000.0,54.2648,54.3375,54.1921,54.2103,28000.0
2021-07-30 12:50:00,59.68,59.79,59.67,59.78,25615.0,54.2194,54.3193,54.2103,54.3102,25615.0
2021-07-30 13:00:00,59.77,59.8,59.71,59.72,17943.0,54.3011,54.3284,54.2466,54.2557,17943.0
2021-07-30 13:10:00,59.72,59.85,59.68,59.74,38572.0,54.2557,54.3738,54.2194,54.2739,38572.0
2021-07-30 13:20:00,59.74,59.75,59.68,59.71,26555.0,54.2739,54.283,54.2194,54.2466,26555.0
2021-07-30 13:30:00,59.71,59.76,59.66,59.76,29329.0,54.2466,54.2921,54.2012,54.2921,29329.0
2021-07-30 13:40:00,59.76,59.85,59.75,59.85,28569.0,54.2921,54.3738,54.283,54.3738,28569.0
2021-07-30 13:50:00,59.86,59.89,59.79,59.8,30808.0,54.3829,54.4102,54.3193,54.3284,30808.0
2021-07-30 14:00:00,59.8,59.85,59.7,59.75,32187.0,54.3284,54.3738,54.2375,54.283,32187.0
2021-07-30 14:10:00,59.74,59.79,59.68,59.68,29904.0,54.2739,54.3193,54.2194,54.2194,29904.0
2021-07-30 14:20:00,59.69,59.69,59.51,59.54,30601.0,54.2285,54.2285,54.0649,54.0922,30601.0
2021-07-30 14:30:00,59.54,59.62,59.49,59.51,29399.0,54.0922,54.1649,54.0468,54.0649,29399.0
2021-07-30 14:40:00,59.51,59.62,59.5,59.55,28482.0,54.0649,54.1649,54.0558,54.1013,28482.0
2021-07-30 14:50:00,59.56,59.58,59.47,59.5,29798.0,54.1104,54.1285,54.0286,54.0558,29798.0
2021-07-30 15:00:00,59.51,59.6,59.5,59.51,46203.0,54.0649,54.1467,54.0558,54.0649,46203.0
2021-07-30 15:10:00,59.51,59.53,59.47,59.47,42473.0,54.0649,54.0831,54.0286,54.0286,42473.0
2021-07-30 15:20:00,59.46,59.48,59.39,59.39,47857.0,54.0195,54.0377,53.9559,53.9559,47857.0
2021-07-30 15:30:00,59.4,59.42,59.28,59.3,73363.0,53.965,53.9832,53.856,53.8741,73363.0
2021-07-30 15:40:00,59.3,59.9,59.22,59.27,149278.0,53.8741,54.4192,53.8015,53.8469,149278.0
2021-07-30 15:50:00,59.27,59.42,59.15,59.38,399291.0,53.8469,53.9832,53.7379,53.9468,399291.0
2021-08-02 09:30:00,59.43,59.78,59.41,59.49,67371.0,53.9923,54.3102,53.9741,54.0468,67371.0
2021-08-02 09:40:00,59.5,59.64,59.37,59.44,42186.0,54.0558,54.183,53.9377,54.0013,42186.0
2021-08-02 09:50:00,59.45,59.68,59.19,59.19,27264.0,54.0104,54.2194,53.7742,53.7742,27264.0
2021-08-02 10:00:00,59.17,59.34,59.09,59.33,28681.0,53.756,53.9105,53.6834,53.9014,28681.0
2021-08-02 10:10:00,59.32,59.36,59.2,59.22,29419.0,53.8923,53.9287,53.7833,53.8015,29419.0
2021-08-02 10:20:00,59.18,59.55,59.17,59.46,34954.0,53.7651,54.1013,53.756,54.0195,34954.0
2021-08-02 10:30:00,59.46,59.56,59.46,59.48,51937.0,54.0195,54.1104,54.0195,54.0377,51937.0
2021-08-02 10:40:00,59.48,59.55,59.38,59.39,32542.0,54.0377,54.1013,53.9468,53.9559,32542.0
2021-08-02 10:50:00,59.39,59.47,59.31,59.4,45157.0,53.9559,54.0286,53.8832,53.965,45157.0
2021-08-02 11:00:00,59.39,59.64,59.38,59.57,56177.0,53.9559,54.183,53.9468,54.1194,56177.0
2021-08-02 11:10:00,59.57,59.58,59.38,59.44,26620.0,54.1194,54.1285,53.9468,54.0013,26620.0
2021-08-02 11:20:00,59.44,59.56,59.43,59.53,28856.0,54.0013,54.1104,53.9923,54.0831,28856.0
2021-08-02 11:30:00,59.53,59.72,59.51,59.66,32416.0,54.0831,54.2557,54.0649,54.2012,32416.0
2021-08-02 11:40:00,59.67,59.78,59.64,59.72,38222.0,54.2103,54.3102,54.183,54.2557,38222.0
2021-08-02 11:50:00,59.71,59.73,59.59,59.61,21256.0,54.2466,54.2648,54.1376,54.1558,21256.0
2021-08-02 12:00:00,59.63,59.73,59.58,59.72,23442.0,54.174,54.2648,54.1285,54.2557,23442.0
2021-08-02 12:10:00,59.72,59.77,59.7,59.73,19105.0,54.2557,54.3011,54.2375,54.2648,19105.0
2021-08-02 12:20:00,59.73,59.81,59.67,59.81,20229.0,54.2648,54.3375,54.2103,54.3375,20229.0
2021-08-02 12:30:00,59.8,59.88,59.74,59.85,26766.0,54.3284,54.4011,54.2739,54.3738,26766.0
2021-08-02 12:40:00,59.84,59.88,59.77,59.85,16310.0,54.3647,54.4011,54.3011,54.3738,16310.0
2021-08-02 12:50:00,59.84,59.85,59.72,59.76,15372.0,54.3647,54.3738,54.2557,54.2921,15372.0
2021-08-02 13:00:00,59.78,59.83,59.74,59.79,20123.0,54.3102,54.3557,54.2739,54.3193,20123.0
2021-08-02 13:10:00,59.78,59.83,59.74,59.82,17646.0,54.3102,54.3557,54.2739,54.3466,17646.0
2021-08-02 13:20:00,59.81,59.85,59.76,59.8,21737.0,54.3375,54.3738,54.2921,54.3284,21737.0
2021-08-02 13:30:00,59.82,59.84,59.67,59.68,19962.0,54.3466,54.3647,54.2103,54.2194,19962.0
2021-08-02 13:40:00,59.69,59.86,59.69,59.84,43093.0,54.2285,54.3829,54.2285,54.3647,43093.0
2021-08-02 13:50:00,59.83,59.86,59.78,59.84,23841.0,54.3557,54.3829,54.3102,54.3647,23841.0
2021-08-02 14:00:00,59.84,59.86,59.78,59.83,23422.0,54.3647,54.3829,54.3102,54.3557,23422.0
2021-08-02 14:10:00,59.84,59.87,59.79,59.87,20117.0,54.3647,54.392,54.3193,54.392,20117.0
2021-08-02 14:20:00,59.86,59.93,59.75,59.78,32280.0,54.3829,54.4465,54.283,54.3102,32280.0
2021-08-02 14:30:00,59.77,59.77,59.71,59.72,15655.0,54.3011,54.3011,54.2466,54.2557,15655.0
2021-08-02 14:40:00,59.73,59.79,59.66,59.76,20686.0,54.2648,54.3193,54.2012,54.2921,20686.0
2021-08-02 14:50:00,59.76,59.79,59.74,59.76,14615.0,54.2921,54.3193,54.2739,54.2921,14615.0
2021-08-02 15:00:00,59.77,59.78,59.72,59.73,20300.0,54.3011,54.3102,54.2557,54.2648,20300.0
2021-08-02 15:10:00,59.73,59.77,59.7,59.75,24695.0,54.2648,54.3011,54.2375,54.283,24695.0
2021-08-02 15:20:00,59.75,59.79,59.72,59.78,26664.0,54.283,54.3193,54.2557,54.3102,26664.0
2021-08-02 15:30:00,59.78,59.8,59.73,59.78,40468.0,54.3102,54.3284,54.2648,54.3102,40468.0
2021-08-02 15:40:00,59.78,59.83,59.66,59.66,66344.0,54.3102,54.3557,54.2012,54.2012,66344.0
2021-08-02 15:50:00,59.67,59.75,59.55,59.57,214471.0,54.2103,54.283,54.1013,54.1194,214471.0
2021-08-03 09:30:00,59.51,59.55,59.2,59.37,31960.0,54.0649,54.1013,53.7833,53.9377,31960.0
2021-08-03 09:40:00,59.31,59.34,58.65,58.74,34884.0,53.8832,53.9105,53.2836,53.3654,34884.0
2021-08-03 09:50:00,58.69,59.4,58.69,59.39,30141.0,53.32,53.965,53.32,53.9559,30141.0
2021-08-03 10:00:00,59.44,59.72,59.41,59.61,118699.0,54.0013,54.2557,53.9741,54.1558,118699.0
2021-08-03 10:10:00,59.6,59.6,59.44,59.51,42214.0,54.1467,54.1467,54.0013,54.0649,42214.0
2021-08-03 10:20:00,59.51,59.69,59.42,59.51,166342.0,54.0649,54.2285,53.9832,54.0649,166342.0
2021-08-03 10:30:00,59.51,59.61,59.46,59.56,24812.0,54.0649,54.1558,54.0195,54.1104,24812.0
2021-08-03 10:40:00,59.55,59.61,59.5,59.53,65795.0,54.1013,54.1558,54.0558,54.0831,65795.0
2021-08-03 10:50:00,59.54,59.63,59.47,59.51,28235.0,54.0922,54.174,54.0286,54.0649,28235.0
2021-08-03 11:00:00,59.51,59.59,59.36,59.49,79762.0,54.0649,54.1376,53.9287,54.0468,79762.0
2021-08-03 11:10:00,59.48,59.7,59.45,59.58,296533.0,54.0377,54.2375,54.0104,54.1285,296533.0
2021-08-03 11:20:00,59.57,59.59,59.49,59.58,24076.0,54.1194,54.1376,54.0468,54.1285,24076.0
2021-08-03 11:30:00,59.61,59.69,59.53,59.53,47593.0,54.1558,54.2285,54.0831,54.0831,47593.0
2021-08-03 11:40:00,59.55,59.64,59.48,59.53,95847.0,54.1013,54.183,54.0377,54.0831,95847.0
2021-08-03 11:50:00,59.53,59.59,59.44,59.48,27490.0,54.0831,54.1376,54.0013,54.0377,27490.0
2021-08-03 12:00:00,59.48,59.55,59.44,59.45,26629.0,54.0377,54.1013,54.0013,54.0104,26629.0
2021-08-03 12:10:00,59.45,59.47,59.37,59.38,20798.0,54.0104,54.0286,53.9377,53.9468,20798.0
2021-08-03 12:20:00,59.38,59.41,59.32,59.38,39904.0,53.9468,53.9741,53.8923,53.9468,39904.0
2021-08-03 12:30:00,59.38,59.38,59.29,59.36,46426.0,53.9468,53.9468,53.8651,53.9287,46426.0
2021-08-03 12:40:00,59.35,59.42,59.35,59.37,22077.0,53.9196,53.9832,53.9196,53.9377,22077.0
2021-08-03 12:50:00,59.37,59.38,59.3,59.32,24761.0,53.9377,53.9468,53.8741,53.8923,24761.0
2021-08-03 13:00:00,59.33,59.39,59.25,59.39,30198.0,53.9014,53.9559,53.8287,53.9559,30198.0
2021-08-03 13:10:00,59.39,59.42,59.32,59.41,29658.0,53.9559,53.9832,53.8923,53.9741,29658.0
2021-08-03 13:20:00,59.42,59.51,59.41,59.51,34453.0,53.9832,54.0649,53.9741,54.0649,34453.0
2021-08-03 13:30:00,59.49,59.52,59.4,59.42,22331.0,54.0468,54.074,53.965,53.9832,22331.0
2021-08-03 13:40:00,59.41,59.47,59.4,59.47,21490.0,53.9741,54.0286,53.965,54.0286,21490.0
2021-08-03 13:50:00,59.47,59.5,59.43,59.46,21578.0,54.0286,54.0558,53.9923,54.0195,21578.0
2021-08-03 14:00:00,59.47,59.51,59.46,59.47,24666.0,54.0286,54.0649,54.0195,54.0286,24666.0
2021-08-03 14:10:00,59.46,59.53,59.45,59.52,24815.0,54.0195,54.0831,54.0104,54.074,24815.0
2021-08-03 14:20:00,59.51,59.55,59.49,59.51,28470.0,54.0649,54.1013,54.0468,54.0649,28470.0
2021-08-03 14:30:00,59.52,59.55,59.49,59.54,23713.0,54.074,54.1013,54.0468,54.0922,23713.0
2021-08-03 14:40:00,59.55,59.6,59.51,59.56,83437.0,54.1013,54.1467,54.0649,54.1104,83437.0
2021-08-03 14:50:00,59.55,59.66,59.54,59.64,30643.0,54.1013,54.2012,54.0922,54.183,30643.0
2021-08-03 15:00:00,59.65,59.71,59.63,59.68,46020.0,54.1921,54.2466,54.174,54.2194,46020.0
2021-08-03 15:10:00,59.68,59.71,59.63,59.67,39539.0,54.2194,54.2466,54.174,54.2103,39539.0
2021-08-03 15:20:00,59.67,59.79,59.64,59.64,44058.0,54.2103,54.3193,54.183,54.183,44058.0
2021-08-03 15:30:00,59.64,59.7,59.57,59.69,80079.0,54.183,54.2375,54.1194,54.2285,80079.0
2021-08-03 15:40:00,59.7,59.75,59.61,59.71,125985.0,54.2375,54.283,54.1558,54.2466,125985.0
2021-08-03 15:50:00,59.71,59.72,59.57,59.61,403619.0,54.2466,54.2557,54.1194,54.1558,403619.0
2021-08-04 09:30:00,59.17,59.48,58.91,59.2,58282.0,53.756,54.0377,53.5198,53.7833,58282.0
2021-08-04 09:40:00,59.11,59.43,58.92,59.43,52295.0,53.7015,53.9923,53.5289,53.9923,52295.0
2021-08-04 09:50:00,59.45,59.65,59.36,59.37,27018.0,54.0104,54.1921,53.9287,53.9377,27018.0
2021-08-04 10:00:00,59.39,59.75,59.35,59.71,22715.0,53.9559,54.283,53.9196,54.2466,22715.0
2021-08-04 10:10:00,59.7,59.93,59.61,59.93,22394.0,54.2375,54.4465,54.1558,54.4465,22394.0
2021-08-04 10:20:00,59.91,59.91,59.7,59.77,18654.0,54.4283,54.4283,54.2375,54.3011,18654.0
2021-08-04 10:30:00,59.73,59.74,59.46,59.53,18766.0,54.2648,54.2739,54.0195,54.0831,18766.0
2021-08-04 10:40:00,59.52,59.7,59.51,59.63,18336.0,54.074,54.2375,54.0649,54.174,18336.0
2021-08-04 10:50:00,59.65,59.72,59.49,59.69,26244.0,54.1921,54.2557,54.0468,54.2285,26244.0
2021-08-04 11:00:00,59.69,59.74,59.57,59.72,28088.0,54.2285,54.2739,54.1194,54.2557,28088.0
2021-08-04 11:10:00,59.74,59.81,59.67,59.7,27300.0,54.2739,54.3375,54.2103,54.2375,27300.0
2021-08-04 11:20:00,59.69,59.73,59.59,59.65,14850.0,54.2285,54.2648,54.1376,54.1921,14850.0
2021-08-04 11:30:00,59.66,59.73,59.63,59.69,21031.0,54.2012,54.2648,54.174,54.2285,21031.0
2021-08-04 11:40:00,59.67,59.76,59.62,59.64,23161.0,54.2103,54.2921,54.1649,54.183,23161.0
2021-08-04 11:50:00,59.65,59.8,59.63,59.77,16409.0,54.1921,54.3284,54.174,54.3011,16409.0
2021-08-04 12:00:00,59.77,59.87,59.76,59.77,22855.0,54.3011,54.392,54.2921,54.3011,22855.0
2021-08-04 12:10:00,59.78,59.82,59.7,59.74,28997.0,54.3102,54.3466,54.2375,54.2739,28997.0
2021-08-04 12:20:00,59.74,59.74,59.55,59.61,66777.0,54.2739,54.2739,54.1013,54.1558,66777.0
2021-08-04 12:30:00,59.62,59.66,59.54,59.64,28286.0,54.1649,54.2012,54.0922,54.183,28286.0
2021-08-04 12:40:00,59.65,59.71,59.57,59.67,34232.0,54.1921,54.2466,54.1194,54.2103,34232.0
2021-08-04 12:50:00,59.67,59.71,59.48,59.48,81780.0,54.2103,54.2466,54.0377,54.0377,81780.0
2021-08-04 13:00:00,59.47,59.47,59.36,59.4,34350.0,54.0286,54.0286,53.9287,53.965,34350.0
2021-08-04 13:10:00,59.39,59.42,59.37,59.42,22428.0,53.9559,53.9832,53.9377,53.9832,22428.0
2021-08-04 13:20:00,59.42,59.46,59.34,59.4,32902.0,53.9832,54.0195,53.9105,53.965,32902.0
2021-08-04 13:30:00,59.4,59.46,59.4,59.42,38146.0,53.965,54.0195,53.965,53.9832,38146.0
2021-08-04 13:40:00,59.42,59.42,59.23,59.29,32972.0,53.9832,53.9832,53.8106,53.8651,32972.0
2021-08-04 13:50:00,59.28,59.33,59.19,59.24,35595.0,53.856,53.9014,53.7742,53.8196,35595.0
2021-08-04 14:00:00,59.25,59.38,59.22,59.36,38833.0,53.8287,53.9468,53.8015,53.9287,38833.0
2021-08-04 14:10:00,59.36,59.4,59.28,59.33,30351.0,53.9287,53.965,53.856,53.9014,30351.0
2021-08-04 14:20:00,59.34,59.36,59.3,59.36,26583.0,53.9105,53.9287,53.8741,53.9287,26583.0
2021-08-04 14:30:00,59.36,59.37,59.21,59.21,35799.0,53.9287,53.9377,53.7924,53.7924,35799.0
2021-08-04 14:40:00,59.21,59.3,59.21,59.23,30045.0,53.7924,53.8741,53.7924,53.8106,30045.0
2021-08-04 14:50:00,59.23,59.23,59.11,59.14,27752.0,53.8106,53.8106,53.7015,53.7288,27752.0
2021-08-04 15:00:00,59.14,59.24,59.14,59.19,39632.0,53.7288,53.8196,53.7288,53.7742,39632.0
2021-08-04 15:10:00,59.19,59.22,59.11,59.19,31234.0,53.7742,53.8015,53.7015,53.7742,31234.0
2021-08-04 15:20:00,59.19,59.25,59.09,59.1,27134.0,53.7742,53.8287,53.6834,53.6924,27134.0
2021-08-04 15:30:00,59.11,59.22,59.07,59.1,73771.0,53.7015,53.8015,53.6652,53.6924,73771.0
2021-08-04 15:40:00,59.1,59.22,59.06,59.19,102050.0,53.6924,53.8015,53.6561,53.7742,102050.0
2021-08-04 15:50:00,59.2,59.24,58.98,59.03,244286.0,53.7833,53.8196,53.5834,53.6289,244286.0
2021-08-05 09:30:00,54.91,55.2,54.06,54.39,453034.0,49.8858,50.1493,49.1136,49.4134,453034.0
2021-08-05 09:40:00,54.36,54.47,53.1,53.14,478808.0,49.3861,49.4861,48.2414,48.2778,478808.0
2021-08-05 09:50:00,53.16,53.18,52.69,52.84,247474.0,48.2959,48.3141,47.869,48.0052,247474.0
2021-08-05 10:00:00,52.85,52.89,52.06,52.12,351441.0,48.0143,48.0507,47.2966,47.3511,351441.0
2021-08-05 10:10:00,52.14,52.65,52.11,52.17,188207.0,47.3693,47.8326,47.342,47.3965,188207.0
2021-08-05 10:20:00,52.17,52.36,52.04,52.09,167450.0,47.3965,47.5691,47.2784,47.3238,167450.0
2021-08-05 10:30:00,52.11,52.11,51.64,51.94,328051.0,47.342,47.342,46.915,47.1876,328051.0
2021-08-05 10:40:00,51.94,52.0,51.51,51.83,385430.0,47.1876,47.2421,46.7969,47.0876,385430.0
2021-08-05 10:50:00,51.83,51.85,51.22,51.26,244984.0,47.0876,47.1058,46.5335,46.5698,244984.0
2021-08-05 11:00:00,51.26,51.28,50.89,51.17,257740.0,46.5698,46.588,46.2336,46.488,257740.0
2021-08-05 11:10:00,51.18,51.38,50.93,51.17,162450.0,46.4971,46.6788,46.27,46.488,162450.0
2021-08-05 11:20:00,51.18,51.24,50.91,51.24,183520.0,46.4971,46.5516,46.2518,46.5516,183520.0
2021-08-05 11:30:00,51.25,51.32,51.07,51.18,190832.0,46.5607,46.6243,46.3972,46.4971,190832.0
2021-08-05 11:40:00,51.18,51.57,51.18,51.35,209961.0,46.4971,46.8514,46.4971,46.6516,209961.0
2021-08-05 11:50:00,51.36,51.42,51.02,51.16,175205.0,46.6606,46.7152,46.3518,46.4789,175205.0
2021-08-05 12:00:00,51.15,51.18,51.0,51.13,119887.0,46.4699,46.4971,46.3336,46.4517,119887.0
2021-08-05 12:10:00,51.13,51.27,51.08,51.26,90253.0,46.4517,46.5789,46.4063,46.5698,90253.0
2021-08-05 12:20:00,51.26,51.77,51.26,51.77,159440.0,46.5698,47.0331,46.5698,47.0331,159440.0
2021-08-05 12:30:00,51.76,51.8,51.07,51.13,125877.0,47.024,47.0604,46.3972,46.4517,125877.0
2021-08-05 12:40:00,51.13,51.19,50.83,50.92,162546.0,46.4517,46.5062,46.1791,46.2609,162546.0
2021-08-05 12:50:00,50.94,51.18,50.76,51.17,156845.0,46.2791,46.4971,46.1155,46.488,156845.0
2021-08-05 13:00:00,51.15,51.15,50.78,50.92,128716.0,46.4699,46.4699,46.1337,46.2609,128716.0
2021-08-05 13:10:00,50.92,51.3,50.91,51.22,142208.0,46.2609,46.6061,46.2518,46.5335,142208.0
2021-08-05 13:20:00,51.22,51.31,51.13,51.2,80636.0,46.5335,46.6152,46.4517,46.5153,80636.0
2021-08-05 13:30:00,51.2,51.21,51.02,51.05,88550.0,46.5153,46.5244,46.3518,46.379,88550.0
2021-08-05 13:40:00,51.05,51.19,51.04,51.18,92752.0,46.379,46.5062,46.3699,46.4971,92752.0
2021-08-05 13:50:00,51.18,51.37,51.17,51.35,136280.0,46.4971,46.6697,46.488,46.6516,136280.0
2021-08-05 14:00:00,51.34,51.35,50.81,50.81,150856.0,46.6425,46.6516,46.161,46.161,150856.0
2021-08-05 14:10:00,50.82,50.95,50.66,50.7,178599.0,46.1701,46.2882,46.0247,46.061,178599.0
2021-08-05 14:20:00,50.71,50.77,50.63,50.69,78236.0,46.0701,46.1246,45.9974,46.0519,78236.0
2021-08-05 14:30:00,50.7,50.71,50.51,50.69,133443.0,46.061,46.0701,45.8884,46.0519,133443.0
2021-08-05 14:40:00,50.69,50.75,50.6,50.71,87793.0,46.0519,46.1065,45.9702,46.0701,87793.0
2021-08-05 14:50:00,50.72,50.96,50.71,50.92,106551.0,46.0792,46.2972,46.0701,46.2609,106551.0
2021-08-05 15:00:00,50.91,50.99,50.83,50.83,159689.0,46.2518,46.3245,46.1791,46.1791,159689.0
2021-08-05 15:10:00,50.83,50.87,50.61,50.61,111745.0,46.1791,46.2155,45.9793,45.9793,111745.0
2021-08-05 15:20:00,50.62,50.75,50.61,50.69,118222.0,45.9884,46.1065,45.9793,46.0519,118222.0
2021-08-05 15:30:00,50.69,50.96,50.69,50.9,237320.0,46.0519,46.2972,46.0519,46.2427,237320.0
2021-08-05 15:40:00,50.9,50.9,50.7,50.84,311039.0,46.2427,46.2427,46.061,46.1882,311039.0
2021-08-05 15:50:00,50.84,50.86,50.56,50.57,827990.0,46.1882,46.2064,45.9338,45.9429,827990.0
2021-08-06 09:30:00,50.46,51.62,50.45,51.43,402971.0,45.843,46.8969,45.8339,46.7242,402971.0
2021-08-06 09:40:00,51.43,51.56,50.99,51.01,172449.0,46.7242,46.8423,46.3245,46.3427,172449.0
2021-08-06 09:50:00,51.02,51.04,50.27,50.49,200564.0,46.3518,46.3699,45.6704,45.8702,200564.0
2021-08-06 10:00:00,50.48,50.87,50.26,50.66,133877.0,45.8612,46.2155,45.6613,46.0247,133877.0
2021-08-06 10:10:00,50.66,50.67,50.18,50.63,170416.0,46.0247,46.0338,45.5886,45.9974,170416.0
2021-08-06 10:20:00,50.65,50.76,50.5,50.69,75858.0,46.0156,46.1155,45.8793,46.0519,75858.0
2021-08-06 10:30:00,50.69,50.92,50.65,50.75,103755.0,46.0519,46.2609,46.0156,46.1065,103755.0
2021-08-06 10:40:00,50.73,51.06,50.59,50.9,91136.0,46.0883,46.3881,45.9611,46.2427,91136.0
2021-08-06 10:50:00,50.92,51.2,50.88,51.1,80823.0,46.2609,46.5153,46.2246,46.4244,80823.0
2021-08-06 11:00:00,51.11,51.22,50.98,51.12,73854.0,46.4335,46.5335,46.3154,46.4426,73854.0
2021-08-06 11:10:00,51.11,51.14,50.98,51.09,61673.0,46.4335,46.4608,46.3154,46.4153,61673.0
2021-08-06 11:20:00,51.09,51.22,51.08,51.13,53930.0,46.4153,46.5335,46.4063,46.4517,53930.0
2021-08-06 11:30:00,51.12,51.22,51.1,51.19,54636.0,46.4426,46.5335,46.4244,46.5062,54636.0
2021-08-06 11:40:00,51.19,51.39,51.17,51.33,104848.0,46.5062,46.6879,46.488,46.6334,104848.0
2021-08-06 11:50:00,51.33,51.42,51.32,51.34,66526.0,46.6334,46.7152,46.6243,46.6425,66526.0
2021-08-06 12:00:00,51.34,51.52,51.3,51.46,94630.0,46.6425,46.806,46.6061,46.7515,94630.0
2021-08-06 12:10:00,51.46,51.46,51.27,51.28,56459.0,46.7515,46.7515,46.5789,46.588,56459.0
2021-08-06 12:20:00,51.27,51.32,51.18,51.19,56299.0,46.5789,46.6243,46.4971,46.5062,56299.0
2021-08-06 12:30:00,51.19,51.19,51.08,51.1,71151.0,46.5062,46.5062,46.4063,46.4244,71151.0
2021-08-06 12:40:00,51.1,51.13,50.99,51.13,66826.0,46.4244,46.4517,46.3245,46.4517,66826.0
2021-08-06 12:50:00,51.12,51.19,51.06,51.15,45018.0,46.4426,46.5062,46.3881,46.4699,45018.0
2021-08-06 13:00:00,51.16,51.19,51.1,51.17,50947.0,46.4789,46.5062,46.4244,46.488,50947.0
2021-08-06 13:10:00,51.18,51.19,51.1,51.1,27482.0,46.4971,46.5062,46.4244,46.4244,27482.0
2021-08-06 13:20:00,51.11,51.19,51.07,51.19,32739.0,46.4335,46.5062,46.3972,46.5062,32739.0
2021-08-06 13:30:00,51.2,51.27,51.2,51.27,76103.0,46.5153,46.5789,46.5153,46.5789,76103.0
2021-08-06 13:40:00,51.26,51.34,51.2,51.34,40995.0,46.5698,46.6425,46.5153,46.6425,40995.0
2021-08-06 13:50:00,51.35,51.49,51.33,51.44,49863.0,46.6516,46.7787,46.6334,46.7333,49863.0
2021-08-06 14:00:00,51.45,51.45,51.24,51.26,47381.0,46.7424,46.7424,46.5516,46.5698,47381.0
2021-08-06 14:10:00,51.26,51.28,51.19,51.2,26323.0,46.5698,46.588,46.5062,46.5153,26323.0
2021-08-06 14:20:00,51.21,51.21,51.12,51.13,28853.0,46.5244,46.5244,46.4426,46.4517,28853.0
2021-08-06 14:30:00,51.14,51.26,51.12,51.23,31959.0,46.4608,46.5698,46.4426,46.5425,31959.0
2021-08-06 14:40:00,51.21,51.3,51.2,51.23,28784.0,46.5244,46.6061,46.5153,46.5425,28784.0
2021-08-06 14:50:00,51.23,51.23,51.12,51.14,32234.0,46.5425,46.5425,46.4426,46.4608,32234.0
2021-08-06 15:00:00,51.14,51.22,51.14,51.18,40673.0,46.4608,46.5335,46.4608,46.4971,40673.0
2021-08-06 15:10:00,51.18,51.18,51.11,51.13,48940.0,46.4971,46.4971,46.4335,46.4517,48940.0
2021-08-06 15:20:00,51.13,51.16,51.04,51.09,64710.0,46.4517,46.4789,46.3699,46.4153,64710.0
2021-08-06 15:30:00,51.1,51.13,50.88,50.91,115816.0,46.4244,46.4517,46.2246,46.2518,115816.0
2021-08-06 15:40:00,50.91,50.97,50.85,50.95,125192.0,46.2518,46.3063,46.1973,46.2882,125192.0
2021-08-06 15:50:00,50.95,51.01,50.87,50.98,412224.0,46.2882,46.3427,46.2155,46.3154,412224.0
2021-08-09 09:30:00,50.98,52.21,50.97,51.92,333455.0,46.3154,47.4329,46.3063,47.1694,333455.0
2021-08-09 09:40:00,51.91,51.91,51.45,51.52,70551.0,47.1603,47.1603,46.7424,46.806,70551.0
2021-08-09 09:50:00,51.51,51.51,51.1,51.11,62441.0,46.7969,46.7969,46.4244,46.4335,62441.0
2021-08-09 10:00:00,51.12,51.51,51.12,51.19,74443.0,46.4426,46.7969,46.4426,46.5062,74443.0
2021-08-09 10:10:00,51.16,51.18,50.77,50.95,73756.0,46.4789,46.4971,46.1246,46.2882,73756.0
2021-08-09 10:20:00,50.95,50.95,50.76,50.79,41021.0,46.2882,46.2882,46.1155,46.1428,41021.0
2021-08-09 10:30:00,50.77,50.82,50.67,50.75,72173.0,46.1246,46.1701,46.0338,46.1065,72173.0
2021-08-09 10:40:00,50.74,50.89,50.7,50.89,36236.0,46.0974,46.2336,46.061,46.2336,36236.0
2021-08-09 10:50:00,50.88,50.92,50.6,50.7,47141.0,46.2246,46.2609,45.9702,46.061,47141.0
2021-08-09 11:00:00,50.69,50.88,50.64,50.82,41758.0,46.0519,46.2246,46.0065,46.1701,41758.0
2021-08-09 11:10:00,50.82,50.89,50.76,50.84,40921.0,46.1701,46.2336,46.1155,46.1882,40921.0
2021-08-09 11:20:00,50.85,50.9,50.77,50.78,37151.0,46.1973,46.2427,46.1246,46.1337,37151.0
2021-08-09 11:30:00,50.77,50.77,50.63,50.72,29153.0,46.1246,46.1246,45.9974,46.0792,29153.0
2021-08-09 11:40:00,50.72,50.8,50.67,50.8,38175.0,46.0792,46.1519,46.0338,46.1519,38175.0
2021-08-09 11:50:00,50.8,50.88,50.75,50.78,38627.0,46.1519,46.2246,46.1065,46.1337,38627.0
2021-08-09 12:00:00,50.78,50.82,50.67,50.76,42646.0,46.1337,46.1701,46.0338,46.1155,42646.0
2021-08-09 12:10:00,50.75,50.75,50.55,50.61,45679.0,46.1065,46.1065,45.9248,45.9793,45679.0
2021-08-09 12:20:00,50.62,50.67,50.55,50.64,47949.0,45.9884,46.0338,45.9248,46.0065,47949.0
2021-08-09 12:30:00,50.65,50.79,50.64,50.79,28021.0,46.0156,46.1428,46.0065,46.1428,28021.0
2021-08-09 12:40:00,50.78,50.84,50.73,50.76,33477.0,46.1337,46.1882,46.0883,46.1155,33477.0
2021-08-09 12:50:00,50.76,50.8,50.68,50.71,23884.0,46.1155,46.1519,46.0429,46.0701,23884.0
2021-08-09 13:00:00,50.71,50.74,50.64,50.65,24235.0,46.0701,46.0974,46.0065,46.0156,24235.0
2021-08-09 13:10:00,50.64,50.67,50.61,50.65,24541.0,46.0065,46.0338,45.9793,46.0156,24541.0
2021-08-09 13:20:00,50.66,50.66,50.57,50.61,26545.0,46.0247,46.0247,45.9429,45.9793,26545.0
2021-08-09 13:30:00,50.6,50.64,50.47,50.51,70227.0,45.9702,46.0065,45.8521,45.8884,70227.0
2021-08-09 13:40:00,50.51,50.58,50.46,50.47,32800.0,45.8884,45.952,45.843,45.8521,32800.0
2021-08-09 13:50:00,50.48,50.59,50.48,50.54,38523.0,45.8612,45.9611,45.8612,45.9157,38523.0
2021-08-09 14:00:00,50.54,50.6,50.52,50.55,28546.0,45.9157,45.9702,45.8975,45.9248,28546.0
2021-08-09 14:10:00,50.56,50.59,50.52,50.53,30224.0,45.9338,45.9611,45.8975,45.9066,30224.0
2021-08-09 14:20:00,50.53,50.56,50.5,50.53,22059.0,45.9066,45.9338,45.8793,45.9066,22059.0
2021-08-09 14:30:00,50.53,50.57,50.49,50.5,30731.0,45.9066,45.9429,45.8702,45.8793,30731.0
2021-08-09 14:40:00,50.5,50.54,50.42,50.5,31410.0,45.8793,45.9157,45.8067,45.8793,31410.0
2021-08-09 14:50:00,50.5,50.53,50.46,50.48,16841.0,45.8793,45.9066,45.843,45.8612,16841.0
2021-08-09 15:00:00,50.48,50.52,50.42,50.43,39680.0,45.8612,45.8975,45.8067,45.8157,39680.0
2021-08-09 15:10:00,50.42,50.47,50.41,50.41,25153.0,45.8067,45.8521,45.7976,45.7976,25153.0
2021-08-09 15:20:00,50.41,50.54,50.38,50.52,51931.0,45.7976,45.9157,45.7703,45.8975,51931.0
2021-08-09 15:30:00,50.53,50.74,50.52,50.69,97102.0,45.9066,46.0974,45.8975,46.0519,97102.0
2021-08-09 15:40:00,50.67,50.7,50.54,50.64,175709.0,46.0338,46.061,45.9157,46.0065,175709.0
2021-08-09 15:50:00,50.64,50.72,50.58,50.71,385484.0,46.0065,46.0792,45.952,46.0701,385484.0
2021-08-10 09:30:00,50.45,50.6,49.66,49.74,273531.0,45.8339,45.9702,45.1162,45.1889,273531.0
2021-08-10 09:40:00,49.75,50.0,49.53,49.53,136304.0,45.198,45.4251,44.9981,44.9981,136304.0
2021-08-10 09:50:00,49.54,49.65,49.47,49.53,104577.0,45.0072,45.1071,44.9436,44.9981,104577.0
2021-08-10 10:00:00,49.55,49.82,49.53,49.68,56316.0,45.0163,45.2616,44.9981,45.1344,56316.0
2021-08-10 10:10:00,49.69,49.75,49.44,49.49,88975.0,45.1434,45.198,44.9163,44.9617,88975.0
2021-08-10 10:20:00,49.49,49.6,49.37,49.52,100962.0,44.9617,45.0617,44.8527,44.989,100962.0
2021-08-10 10:30:00,49.52,49.69,49.48,49.5,95100.0,44.989,45.1434,44.9527,44.9708,95100.0
2021-08-10 10:40:00,49.5,49.71,49.46,49.57,86039.0,44.9708,45.1616,44.9345,45.0344,86039.0
2021-08-10 10:50:00,49.58,49.7,49.45,49.5,55075.0,45.0435,45.1525,44.9254,44.9708,55075.0
2021-08-10 11:00:00,49.51,49.74,49.51,49.71,91271.0,44.9799,45.1889,44.9799,45.1616,91271.0
2021-08-10 11:10:00,49.71,49.74,49.58,49.65,56382.0,45.1616,45.1889,45.0435,45.1071,56382.0
2021-08-10 11:20:00,49.63,49.85,49.63,49.8,74970.0,45.0889,45.2888,45.0889,45.2434,74970.0
2021-08-10 11:30:00,49.81,50.06,49.79,50.05,120102.0,45.2525,45.4796,45.2343,45.4705,120102.0
2021-08-10 11:40:00,50.05,50.53,50.04,50.51,107019.0,45.4705,45.9066,45.4614,45.8884,107019.0
2021-08-10 11:50:00,50.5,50.59,50.27,50.31,78689.0,45.8793,45.9611,45.6704,45.7067,78689.0
2021-08-10 12:00:00,50.32,50.33,50.21,50.27,36020.0,45.7158,45.7249,45.6159,45.6704,36020.0
2021-08-10 12:10:00,50.27,50.28,50.12,50.12,101242.0,45.6704,45.6795,45.5341,45.5341,101242.0
2021-08-10 12:20:00,50.11,50.26,50.06,50.23,70119.0,45.525,45.6613,45.4796,45.634,70119.0
2021-08-10 12:30:00,50.23,50.51,50.22,50.48,80176.0,45.634,45.8884,45.625,45.8612,80176.0
2021-08-10 12:40:00,50.48,50.53,50.44,50.46,49306.0,45.8612,45.9066,45.8248,45.843,49306.0
2021-08-10 12:50:00,50.46,50.53,50.41,50.48,42261.0,45.843,45.9066,45.7976,45.8612,42261.0
2021-08-10 13:00:00,50.48,50.61,50.47,50.6,66246.0,45.8612,45.9793,45.8521,45.9702,66246.0
2021-08-10 13:10:00,50.6,50.75,50.56,50.73,54798.0,45.9702,46.1065,45.9338,46.0883,54798.0
2021-08-10 13:20:00,50.74,50.75,50.6,50.7,67395.0,46.0974,46.1065,45.9702,46.061,67395.0
2021-08-10 13:30:00,50.7,50.84,50.69,50.77,56990.0,46.061,46.1882,46.0519,46.1246,56990.0
2021-08-10 13:40:00,50.78,50.88,50.75,50.87,55812.0,46.1337,46.2246,46.1065,46.2155,55812.0
2021-08-10 13:50:00,50.86,50.92,50.8,50.86,44313.0,46.2064,46.2609,46.1519,46.2064,44313.0
2021-08-10 14:00:00,50.86,51.0,50.86,50.9,50332.0,46.2064,46.3336,46.2064,46.2427,50332.0
2021-08-10 14:10:00,50.89,50.99,50.89,50.99,41564.0,46.2336,46.3245,46.2336,46.3245,41564.0
2021-08-10 14:20:00,50.98,51.0,50.84,50.87,48904.0,46.3154,46.3336,46.1882,46.2155,48904.0
2021-08-10 14:30:00,50.88,50.89,50.73,50.85,48135.0,46.2246,46.2336,46.0883,46.1973,48135.0
2021-08-10 14:40:00,50.85,50.87,50.77,50.83,52818.0,46.1973,46.2155,46.1246,46.1791,52818.0
2021-08-10 14:50:00,50.83,50.95,50.8,50.94,61040.0,46.1791,46.2882,46.1519,46.2791,61040.0
2021-08-10 15:00:00,50.92,51.01,50.9,51.0,73560.0,46.2609,46.3427,46.2427,46.3336,73560.0
2021-08-10 15:10:00,51.01,51.05,50.97,50.98,49591.0,46.3427,46.379,46.3063,46.3154,49591.0
2021-08-10 15:20:00,50.98,51.06,50.93,51.04,85369.0,46.3154,46.3881,46.27,46.3699,85369.0
2021-08-10 15:30:00,51.03,51.03,50.91,50.96,70221.0,46.3608,46.3608,46.2518,46.2972,70221.0
2021-08-10 15:40:00,50.96,50.98,50.85,50.95,122065.0,46.2972,46.3154,46.1973,46.2882,122065.0
2021-08-10 15:50:00,50.94,51.03,50.93,51.02,384720.0,46.2791,46.3608,46.27,46.3518,384720.0
2021-08-11 09:30:00,51.2,51.42,51.04,51.04,95957.0,46.5153,46.7152,46.3699,46.3699,95957.0
2021-08-11 09:40:00,51.04,51.19,50.96,51.19,47152.0,46.3699,46.5062,46.2972,46.5062,47152.0
2021-08-11 09:50:00,51.24,51.24,50.9,50.98,34589.0,46.5516,46.5516,46.2427,46.3154,34589.0
2021-08-11 10:00:00,50.99,51.23,50.88,51.18,54456.0,46.3245,46.5425,46.2246,46.4971,54456.0
2021-08-11 10:10:00,51.18,51.48,51.14,51.41,70590.0,46.4971,46.7697,46.4608,46.7061,70590.0
2021-08-11 10:20:00,51.41,51.45,51.07,51.15,45822.0,46.7061,46.7424,46.3972,46.4699,45822.0
2021-08-11 10:30:00,51.15,51.25,51.06,51.24,51341.0,46.4699,46.5607,46.3881,46.5516,51341.0
2021-08-11 10:40:00,51.25,51.28,51.18,51.21,68194.0,46.5607,46.588,46.4971,46.5244,68194.0
2021-08-11 10:50:00,51.2,51.47,51.15,51.44,76031.0,46.5153,46.7606,46.4699,46.7333,76031.0
2021-08-11 11:00:00,51.44,51.58,51.42,51.45,115962.0,46.7333,46.8605,46.7152,46.7424,115962.0
2021-08-11 11:10:00,51.44,51.45,51.23,51.26,42906.0,46.7333,46.7424,46.5425,46.5698,42906.0
2021-08-11 11:20:00,51.26,51.32,51.2,51.26,49296.0,46.5698,46.6243,46.5153,46.5698,49296.0
2021-08-11 11:30:00,51.27,51.45,51.25,51.25,63538.0,46.5789,46.7424,46.5607,46.5607,63538.0
2021-08-11 11:40:00,51.26,51.39,51.19,51.24,40749.0,46.5698,46.6879,46.5062,46.5516,40749.0
2021-08-11 11:50:00,51.25,51.32,51.2,51.3,23024.0,46.5607,46.6243,46.5153,46.6061,23024.0
2021-08-11 12:00:00,51.31,51.31,51.2,51.27,30401.0,46.6152,46.6152,46.5153,46.5789,30401.0
2021-08-11 12:10:00,51.28,51.32,51.24,51.25,37262.0,46.588,46.6243,46.5516,46.5607,37262.0
2021-08-11 12:20:00,51.25,51.3,51.19,51.22,22183.0,46.5607,46.6061,46.5062,46.5335,22183.0
2021-08-11 12:30:00,51.22,51.26,51.16,51.23,26907.0,46.5335,46.5698,46.4789,46.5425,26907.0
2021-08-11 12:40:00,51.22,51.37,51.2,51.37,32792.0,46.5335,46.6697,46.5153,46.6697,32792.0
2021-08-11 12:50:00,51.4,51.62,51.4,51.61,49296.0,46.697,46.8969,46.697,46.8878,49296.0
2021-08-11 13:00:00,51.62,51.81,51.57,51.81,66559.0,46.8969,47.0695,46.8514,47.0695,66559.0
2021-08-11 13:10:00,51.81,51.92,51.64,51.66,85927.0,47.0695,47.1694,46.915,46.9332,85927.0
2021-08-11 13:20:00,51.66,51.74,51.61,51.67,48217.0,46.9332,47.0059,46.8878,46.9423,48217.0
2021-08-11 13:30:00,51.67,51.77,51.63,51.75,65139.0,46.9423,47.0331,46.9059,47.015,65139.0
2021-08-11 13:40:00,51.77,51.96,51.76,51.93,66491.0,47.0331,47.2057,47.024,47.1785,66491.0
2021-08-11 13:50:00,51.94,52.04,51.92,51.99,89909.0,47.1876,47.2784,47.1694,47.233,89909.0
2021-08-11 14:00:00,52.01,52.01,51.77,51.84,61532.0,47.2512,47.2512,47.0331,47.0967,61532.0
2021-08-11 14:10:00,51.85,51.86,51.79,51.8,26860.0,47.1058,47.1149,47.0513,47.0604,26860.0
2021-08-11 14:20:00,51.8,51.86,51.78,51.82,43685.0,47.0604,47.1149,47.0422,47.0786,43685.0
2021-08-11 14:30:00,51.82,51.85,51.76,51.78,38366.0,47.0786,47.1058,47.024,47.0422,38366.0
2021-08-11 14:40:00,51.78,51.82,51.73,51.78,25637.0,47.0422,47.0786,46.9968,47.0422,25637.0
2021-08-11 14:50:00,51.78,51.79,51.67,51.73,39626.0,47.0422,47.0513,46.9423,46.9968,39626.0
2021-08-11 15:00:00,51.73,51.78,51.65,51.69,41285.0,46.9968,47.0422,46.9241,46.9604,41285.0
2021-08-11 15:10:00,51.68,51.78,51.68,51.73,40045.0,46.9514,47.0422,46.9514,46.9968,40045.0
2021-08-11 15:20:00,51.72,51.74,51.65,51.7,42330.0,46.9877,47.0059,46.9241,46.9695,42330.0
2021-08-11 15:30:00,51.7,51.7,51.6,51.63,77534.0,46.9695,46.9695,46.8787,46.9059,77534.0
2021-08-11 15:40:00,51.63,51.69,51.57,51.64,112072.0,46.9059,46.9604,46.8514,46.915,112072.0
2021-08-11 15:50:00,51.65,51.77,51.64,51.69,256232.0,46.9241,47.0331,46.915,46.9604,256232.0
2021-08-12 09:30:00,51.6,51.65,51.32,51.35,76313.0,46.8787,46.9241,46.6243,46.6516,76313.0
2021-08-12 09:40:00,51.35,51.4,51.19,51.24,32120.0,46.6516,46.697,46.5062,46.5516,32120.0
2021-08-12 09:50:00,51.27,51.36,51.15,51.28,27964.0,46.5789,46.6606,46.4699,46.588,27964.0
2021-08-12 10:00:00,51.26,51.33,51.11,51.19,70547.0,46.5698,46.6334,46.4335,46.5062,70547.0
2021-08-12 10:10:00,51.17,51.22,51.04,51.05,27771.0,46.488,46.5335,46.3699,46.379,27771.0
2021-08-12 10:20:00,51.04,51.16,51.02,51.09,47772.0,46.3699,46.4789,46.3518,46.4153,47772.0
2021-08-12 10:30:00,51.08,51.15,50.99,51.15,48295.0,46.4063,46.4699,46.3245,46.4699,48295.0
2021-08-12 10:40:00,51.16,51.27,51.11,51.21,32110.0,46.4789,46.5789,46.4335,46.5244,32110.0
2021-08-12 10:50:00,51.21,51.4,51.17,51.4,15014.0,46.5244,46.697,46.488,46.697,15014.0
2021-08-12 11:00:00,51.4,51.57,51.34,51.56,28134.0,46.697,46.8514,46.6425,46.8423,28134.0
2021-08-12 11:10:00,51.57,51.68,51.51,51.64,42840.0,46.8514,46.9514,46.7969,46.915,42840.0
2021-08-12 11:20:00,51.61,51.7,51.54,51.68,24904.0,46.8878,46.9695,46.8242,46.9514,24904.0
2021-08-12 11:30:00,51.67,51.76,51.66,51.73,50067.0,46.9423,47.024,46.9332,46.9968,50067.0
2021-08-12 11:40:00,51.73,51.83,51.73,51.83,26492.0,46.9968,47.0876,46.9968,47.0876,26492.0
2021-08-12 11:50:00,51.83,51.84,51.67,51.67,31153.0,47.0876,47.0967,46.9423,46.9423,31153.0
2021-08-12 12:00:00,51.68,51.75,51.65,51.66,26895.0,46.9514,47.015,46.9241,46.9332,26895.0
2021-08-12 12:10:00,51.67,51.71,51.62,51.69,12619.0,46.9423,46.9786,46.8969,46.9604,12619.0
2021-08-12 12:20:00,51.68,51.76,51.66,51.76,15601.0,46.9514,47.024,46.9332,47.024,15601.0
2021-08-12 12:30:00,51.75,51.77,51.69,51.76,17809.0,47.015,47.0331,46.9604,47.024,17809.0
2021-08-12 12:40:00,51.77,51.83,51.76,51.79,19608.0,47.0331,47.0876,47.024,47.0513,19608.0
2021-08-12 12:50:00,51.8,51.83,51.78,51.82,17272.0,47.0604,47.0876,47.0422,47.0786,17272.0
2021-08-12 13:00:00,51.82,51.92,51.81,51.9,24665.0,47.0786,47.1694,47.0695,47.1512,24665.0
2021-08-12 13:10:00,51.89,51.97,51.85,51.95,22116.0,47.1421,47.2148,47.1058,47.1967,22116.0
2021-08-12 13:20:00,51.96,51.97,51.89,51.89,33973.0,47.2057,47.2148,47.1421,47.1421,33973.0
2021-08-12 13:30:00,51.88,51.9,51.85,51.85,13642.0,47.1331,47.1512,47.1058,47.1058,13642.0
2021-08-12 13:40:00,51.86,51.95,51.85,51.91,28885.0,47.1149,47.1967,47.1058,47.1603,28885.0
2021-08-12 13:50:00,51.9,51.91,51.83,51.9,19150.0,47.1512,47.1603,47.0876,47.1512,19150.0
2021-08-12 14:00:00,51.9,51.99,51.87,51.93,20478.0,47.1512,47.233,47.124,47.1785,20478.0
2021-08-12 14:10:00,51.94,51.98,51.89,51.98,38456.0,47.1876,47.2239,47.1421,47.2239,38456.0
2021-08-12 14:20:00,51.97,51.98,51.92,51.96,23226.0,47.2148,47.2239,47.1694,47.2057,23226.0
2021-08-12 14:30:00,51.96,51.96,51.88,51.88,20915.0,47.2057,47.2057,47.1331,47.1331,20915.0
2021-08-12 14:40:00,51.88,51.95,51.88,51.94,22388.0,47.1331,47.1967,47.1331,47.1876,22388.0
2021-08-12 14:50:00,51.94,51.95,51.9,51.92,21032.0,47.1876,47.1967,47.1512,47.1694,21032.0
2021-08-12 15:00:00,51.92,52.0,51.92,51.95,23009.0,47.1694,47.2421,47.1694,47.1967,23009.0
2021-08-12 15:10:00,51.96,51.99,51.91,51.96,26272.0,47.2057,47.233,47.1603,47.2057,26272.0
2021-08-12 15:20:00,51.97,52.05,51.93,52.02,73143.0,47.2148,47.2875,47.1785,47.2603,73143.0
2021-08-12 15:30:00,52.02,52.06,51.99,52.04,35326.0,47.2603,47.2966,47.233,47.2784,35326.0
2021-08-12 15:40:00,52.03,52.05,51.99,52.01,59692.0,47.2693,47.2875,47.233,47.2512,59692.0
2021-08-12 15:50:00,52.01,52.09,52.0,52.08,127298.0,47.2512,47.3238,47.2421,47.3148,127298.0
2021-08-13 09:30:00,52.08,52.12,51.75,51.82,57004.0,47.3148,47.3511,47.015,47.0786,57004.0
2021-08-13 09:40:00,51.86,52.09,51.86,52.09,17525.0,47.1149,47.3238,47.1149,47.3238,17525.0
2021-08-13 09:50:00,52.06,52.06,51.77,51.77,16272.0,47.2966,47.2966,47.0331,47.0331,16272.0
2021-08-13 10:00:00,51.78,51.81,51.71,51.72,31331.0,47.0422,47.0695,46.9786,46.9877,31331.0
2021-08-13 10:10:00,51.72,51.75,51.64,51.75,22023.0,46.9877,47.015,46.915,47.015,22023.0
2021-08-13 10:20:00,51.74,52.04,51.74,52.04,39093.0,47.0059,47.2784,47.0059,47.2784,39093.0
2021-08-13 10:30:00,52.03,52.1,51.95,51.95,31239.0,47.2693,47.3329,47.1967,47.1967,31239.0
2021-08-13 10:40:00,51.96,52.09,51.95,52.01,34292.0,47.2057,47.3238,47.1967,47.2512,34292.0
2021-08-13 10:50:00,52.0,52.05,51.96,51.98,75294.0,47.2421,47.2875,47.2057,47.2239,75294.0
2021-08-13 11:00:00,51.98,52.07,51.89,52.03,47666.0,47.2239,47.3057,47.1421,47.2693,47666.0
2021-08-13 11:10:00,52.05,52.12,52.03,52.11,35120.0,47.2875,47.3511,47.2693,47.342,35120.0
2021-08-13 11:20:00,52.12,52.22,52.09,52.19,19649.0,47.3511,47.442,47.3238,47.4147,19649.0
2021-08-13 11:30:00,52.19,52.22,52.11,52.16,18470.0,47.4147,47.442,47.342,47.3874,18470.0
2021-08-13 11:40:00,52.16,52.2,52.14,52.18,24567.0,47.3874,47.4238,47.3693,47.4056,24567.0
2021-08-13 11:50:00,52.19,52.29,52.15,52.26,36666.0,47.4147,47.5055,47.3784,47.4783,36666.0
2021-08-13 12:00:00,52.27,52.29,52.08,52.08,13476.0,47.4874,47.5055,47.3148,47.3148,13476.0
2021-08-13 12:10:00,52.08,52.12,52.01,52.03,18067.0,47.3148,47.3511,47.2512,47.2693,18067.0
2021-08-13 12:20:00,52.04,52.11,52.03,52.07,12931.0,47.2784,47.342,47.2693,47.3057,12931.0
2021-08-13 12:30:00,52.07,52.08,51.96,51.98,13550.0,47.3057,47.3148,47.2057,47.2239,13550.0
2021-08-13 12:40:00,51.98,52.04,51.92,51.92,16753.0,47.2239,47.2784,47.1694,47.1694,16753.0
2021-08-13 12:50:00,51.92,51.95,51.9,51.95,11466.0,47.1694,47.1967,47.1512,47.1967,11466.0
2021-08-13 13:00:00,51.94,51.97,51.87,51.88,21087.0,47.1876,47.2148,47.124,47.1331,21087.0
2021-08-13 13:10:00,51.88,51.94,51.85,51.94,18614.0,47.1331,47.1876,47.1058,47.1876,18614.0
2021-08-13 13:20:00,51.94,51.95,51.79,51.82,35974.0,47.1876,47.1967,47.0513,47.0786,35974.0
2021-08-13 13:30:00,51.82,51.86,51.8,51.8,12069.0,47.0786,47.1149,47.0604,47.0604,12069.0
2021-08-13 13:40:00,51.8,51.87,51.79,51.8,11035.0,47.0604,47.124,47.0513,47.0604,11035.0
2021-08-13 13:50:00,51.81,51.83,51.79,51.81,14855.0,47.0695,47.0876,47.0513,47.0695,14855.0
2021-08-13 14:00:00,51.82,51.83,51.75,51.79,16779.0,47.0786,47.0876,47.015,47.0513,16779.0
2021-08-13 14:10:00,51.8,51.86,51.79,51.83,16185.0,47.0604,47.1149,47.0513,47.0876,16185.0
2021-08-13 14:20:00,51.82,51.86,51.8,51.85,38081.0,47.0786,47.1149,47.0604,47.1058,38081.0
2021-08-13 14:30:00,51.85,51.88,51.75,51.8,21072.0,47.1058,47.1331,47.015,47.0604,21072.0
2021-08-13 14:40:00,51.8,51.86,51.78,51.81,29167.0,47.0604,47.1149,47.0422,47.0695,29167.0
2021-08-13 14:50:00,51.78,51.83,51.72,51.73,29763.0,47.0422,47.0876,46.9877,46.9968,29763.0
2021-08-13 15:00:00,51.73,51.76,51.7,51.71,18591.0,46.9968,47.024,46.9695,46.9786,18591.0
2021-08-13 15:10:00,51.72,51.73,51.65,51.7,29898.0,46.9877,46.9968,46.9241,46.9695,29898.0
2021-08-13 15:20:00,51.7,51.76,51.68,51.71,22585.0,46.9695,47.024,46.9514,46.9786,22585.0
2021-08-13 15:30:00,51.7,51.79,51.67,51.75,52217.0,46.9695,47.0513,46.9423,47.015,52217.0
2021-08-13 15:40:00,51.75,51.8,51.72,51.73,69159.0,47.015,47.0604,46.9877,46.9968,69159.0
2021-08-13 15:50:00,51.73,51.75,51.66,51.7,204804.0,46.9968,47.015,46.9332,46.9695,204804.0
2021-08-16 09:30:00,51.7,51.72,51.41,51.51,56679.0,46.9695,46.9877,46.7061,46.7969,56679.0
2021-08-16 09:40:00,51.5,51.91,51.5,51.83,37181.0,46.7878,47.1603,46.7878,47.0876,37181.0
2021-08-16 09:50:00,51.81,52.19,51.78,52.19,56313.0,47.0695,47.4147,47.0422,47.4147,56313.0
2021-08-16 10:00:00,52.19,52.55,52.19,52.44,99180.0,47.4147,47.7418,47.4147,47.6418,99180.0
2021-08-16 10:10:00,52.44,52.53,52.39,52.48,51529.0,47.6418,47.7236,47.5964,47.6782,51529.0
2021-08-16 10:20:00,52.47,52.47,52.29,52.36,31600.0,47.6691,47.6691,47.5055,47.5691,31600.0
2021-08-16 10:30:00,52.36,52.52,52.31,52.45,38898.0,47.5691,47.7145,47.5237,47.6509,38898.0
2021-08-16 10:40:00,52.44,52.51,52.41,52.42,31691.0,47.6418,47.7054,47.6146,47.6237,31691.0
2021-08-16 10:50:00,52.43,52.51,52.42,52.5,31253.0,47.6327,47.7054,47.6237,47.6963,31253.0
2021-08-16 11:00:00,52.5,52.52,52.41,52.46,40689.0,47.6963,47.7145,47.6146,47.66,40689.0
2021-08-16 11:10:00,52.46,52.52,52.43,52.47,26793.0,47.66,47.7145,47.6327,47.6691,26793.0
2021-08-16 11:20:00,52.47,52.49,52.25,52.3,33501.0,47.6691,47.6872,47.4692,47.5146,33501.0
2021-08-16 11:30:00,52.28,52.31,52.03,52.04,88836.0,47.4965,47.5237,47.2693,47.2784,88836.0
2021-08-16 11:40:00,52.05,52.07,51.96,52.04,24378.0,47.2875,47.3057,47.2057,47.2784,24378.0
2021-08-16 11:50:00,52.03,52.07,51.99,52.02,34834.0,47.2693,47.3057,47.233,47.2603,34834.0
2021-08-16 12:00:00,52.03,52.13,52.03,52.09,21965.0,47.2693,47.3602,47.2693,47.3238,21965.0
2021-08-16 12:10:00,52.1,52.11,52.02,52.1,20418.0,47.3329,47.342,47.2603,47.3329,20418.0
2021-08-16 12:20:00,52.1,52.13,52.04,52.05,17892.0,47.3329,47.3602,47.2784,47.2875,17892.0
2021-08-16 12:30:00,52.04,52.07,51.99,51.99,22581.0,47.2784,47.3057,47.233,47.233,22581.0
2021-08-16 12:40:00,51.98,52.01,51.93,51.95,28640.0,47.2239,47.2512,47.1785,47.1967,28640.0
2021-08-16 12:50:00,51.95,51.99,51.85,51.94,55601.0,47.1967,47.233,47.1058,47.1876,55601.0
2021-08-16 13:00:00,51.94,52.01,51.9,51.96,23525.0,47.1876,47.2512,47.1512,47.2057,23525.0
2021-08-16 13:10:00,51.96,52.0,51.94,51.99,13354.0,47.2057,47.2421,47.1876,47.233,13354.0
2021-08-16 13:20:00,51.99,52.01,51.94,52.0,14945.0,47.233,47.2512,47.1876,47.2421,14945.0
2021-08-16 13:30:00,52.0,52.02,51.96,51.99,25094.0,47.2421,47.2603,47.2057,47.233,25094.0
2021-08-16 13:40:00,51.98,51.99,51.91,51.94,13772.0,47.2239,47.233,47.1603,47.1876,13772.0
2021-08-16 13:50:00,51.94,52.02,51.92,52.01,15743.0,47.1876,47.2603,47.1694,47.2512,15743.0
2021-08-16 14:00:00,52.01,52.1,52.0,52.07,26307.0,47.2512,47.3329,47.2421,47.3057,26307.0
2021-08-16 14:10:00,52.06,52.14,52.05,52.13,21362.0,47.2966,47.3693,47.2875,47.3602,21362.0
2021-08-16 14:20:00,52.14,52.22,52.14,52.19,29211.0,47.3693,47.442,47.3693,47.4147,29211.0
2021-08-16 14:30:00,52.19,52.28,52.19,52.22,31930.0,47.4147,47.4965,47.4147,47.442,31930.0
2021-08-16 14:40:00,52.23,52.28,52.2,52.26,20254.0,47.451,47.4965,47.4238,47.4783,20254.0
2021-08-16 14:50:00,52.27,52.31,52.25,52.3,18902.0,47.4874,47.5237,47.4692,47.5146,18902.0
2021-08-16 15:00:00,52.3,52.33,52.27,52.32,21675.0,47.5146,47.5419,47.4874,47.5328,21675.0
2021-08-16 15:10:00,52.34,52.38,52.33,52.36,21592.0,47.551,47.5873,47.5419,47.5691,21592.0
2021-08-16 15:20:00,52.36,52.43,52.35,52.36,43094.0,47.5691,47.6327,47.5601,47.5691,43094.0
2021-08-16 15:30:00,52.35,52.43,52.32,52.37,57294.0,47.5601,47.6327,47.5328,47.5782,57294.0
2021-08-16 15:40:00,52.37,52.39,52.32,52.38,66891.0,47.5782,47.5964,47.5328,47.5873,66891.0
2021-08-16 15:50:00,52.38,52.48,52.36,52.43,209287.0,47.5873,47.6782,47.5691,47.6327,209287.0
2021-08-17 09:30:00,52.3,52.34,52.03,52.13,65101.0,47.5146,47.551,47.2693,47.3602,65101.0
2021-08-17 09:40:00,52.13,52.27,52.05,52.19,30983.0,47.3602,47.4874,47.2875,47.4147,30983.0
2021-08-17 09:50:00,52.18,52.36,52.17,52.34,26132.0,47.4056,47.5691,47.3965,47.551,26132.0
2021-08-17 10:00:00,52.36,52.49,52.29,52.45,54987.0,47.5691,47.6872,47.5055,47.6509,54987.0
2021-08-17 10:10:00,52.44,52.46,52.35,52.39,25014.0,47.6418,47.66,47.5601,47.5964,25014.0
2021-08-17 10:20:00,52.4,52.45,52.07,52.19,51989.0,47.6055,47.6509,47.3057,47.4147,51989.0
2021-08-17 10:30:00,52.19,52.27,52.14,52.2,28944.0,47.4147,47.4874,47.3693,47.4238,28944.0
2021-08-17 10:40:00,52.21,52.33,52.18,52.32,22394.0,47.4329,47.5419,47.4056,47.5328,22394.0
2021-08-17 10:50:00,52.32,52.34,52.25,52.25,20875.0,47.5328,47.551,47.4692,47.4692,20875.0
2021-08-17 11:00:00,52.23,52.26,52.19,52.25,29505.0,47.451,47.4783,47.4147,47.4692,29505.0
2021-08-17 11:10:00,52.24,52.35,52.21,52.27,18469.0,47.4601,47.5601,47.4329,47.4874,18469.0
2021-08-17 11:20:00,52.26,52.28,52.12,52.15,15800.0,47.4783,47.4965,47.3511,47.3784,15800.0
2021-08-17 11:30:00,52.15,52.15,52.1,52.12,18380.0,47.3784,47.3784,47.3329,47.3511,18380.0
2021-08-17 11:40:00,52.12,52.16,52.04,52.05,16072.0,47.3511,47.3874,47.2784,47.2875,16072.0
2021-08-17 11:50:00,52.05,52.12,52.03,52.12,16197.0,47.2875,47.3511,47.2693,47.3511,16197.0
2021-08-17 12:00:00,52.12,52.16,52.07,52.13,23274.0,47.3511,47.3874,47.3057,47.3602,23274.0
2021-08-17 12:10:00,52.14,52.2,51.98,52.0,53360.0,47.3693,47.4238,47.2239,47.2421,53360.0
2021-08-17 12:20:00,51.98,51.99,51.84,51.88,48814.0,47.2239,47.233,47.0967,47.1331,48814.0
2021-08-17 12:30:00,51.87,51.87,51.7,51.72,43394.0,47.124,47.124,46.9695,46.9877,43394.0
2021-08-17 12:40:00,51.73,51.8,51.69,51.78,30518.0,46.9968,47.0604,46.9604,47.0422,30518.0
2021-08-17 12:50:00,51.78,51.8,51.74,51.76,31363.0,47.0422,47.0604,47.0059,47.024,31363.0
2021-08-17 13:00:00,51.76,51.87,51.74,51.84,33477.0,47.024,47.124,47.0059,47.0967,33477.0
2021-08-17 13:10:00,51.83,51.93,51.83,51.89,15119.0,47.0876,47.1785,47.0876,47.1421,15119.0
2021-08-17 13:20:00,51.88,51.97,51.85,51.93,13929.0,47.1331,47.2148,47.1058,47.1785,13929.0
2021-08-17 13:30:00,51.93,52.03,51.92,52.01,15316.0,47.1785,47.2693,47.1694,47.2512,15316.0
2021-08-17 13:40:00,52.0,52.02,51.96,52.01,12141.0,47.2421,47.2603,47.2057,47.2512,12141.0
2021-08-17 13:50:00,52.02,52.09,52.01,52.06,18763.0,47.2603,47.3238,47.2512,47.2966,18763.0
2021-08-17 14:00:00,52.07,52.19,52.07,52.19,18607.0,47.3057,47.4147,47.3057,47.4147,18607.0
2021-08-17 14:10:00,52.2,52.29,52.19,52.27,26016.0,47.4238,47.5055,47.4147,47.4874,26016.0
2021-08-17 14:20:00,52.28,52.32,52.24,52.25,17413.0,47.4965,47.5328,47.4601,47.4692,17413.0
2021-08-17 14:30:00,52.25,52.28,52.22,52.25,20336.0,47.4692,47.4965,47.442,47.4692,20336.0
2021-08-17 14:40:00,52.23,52.33,52.22,52.31,20807.0,47.451,47.5419,47.442,47.5237,20807.0
2021-08-17 14:50:00,52.3,52.34,52.29,52.31,16035.0,47.5146,47.551,47.5055,47.5237,16035.0
2021-08-17 15:00:00,52.31,52.42,52.28,52.39,22178.0,47.5237,47.6237,47.4965,47.5964,22178.0
2021-08-17 15:10:00,52.39,52.41,52.35,52.38,16801.0,47.5964,47.6146,47.5601,47.5873,16801.0
2021-08-17 15:20:00,52.39,52.47,52.37,52.46,16963.0,47.5964,47.6691,47.5782,47.66,16963.0
2021-08-17 15:30:00,52.46,52.54,52.45,52.52,28986.0,47.66,47.7327,47.6509,47.7145,28986.0
2021-08-17 15:40:00,52.5,52.58,52.46,52.56,42690.0,47.6963,47.769,47.66,47.7508,42690.0
2021-08-17 15:50:00,52.57,52.65,52.55,52.61,117896.0,47.7599,47.8326,47.7418,47.7963,117896.0
2021-08-18 09:30:00,52.55,52.55,52.17,52.18,51095.0,47.7418,47.7418,47.3965,47.4056,51095.0
2021-08-18 09:40:00,52.14,52.48,52.13,52.41,24056.0,47.3693,47.6782,47.3602,47.6146,24056.0
2021-08-18 09:50:00,52.41,52.45,52.23,52.25,31661.0,47.6146,47.6509,47.451,47.4692,31661.0
2021-08-18 10:00:00,52.25,52.35,52.12,52.16,44866.0,47.4692,47.5601,47.3511,47.3874,44866.0
2021-08-18 10:10:00,52.17,52.32,52.14,52.22,37943.0,47.3965,47.5328,47.3693,47.442,37943.0
2021-08-18 10:20:00,52.2,52.29,52.18,52.18,30014.0,47.4238,47.5055,47.4056,47.4056,30014.0
2021-08-18 10:30:00,52.18,52.29,52.16,52.2,21445.0,47.4056,47.5055,47.3874,47.4238,21445.0
2021-08-18 10:40:00,52.15,52.21,52.12,52.19,23264.0,47.3784,47.4329,47.3511,47.4147,23264.0
2021-08-18 10:50:00,52.19,52.27,52.15,52.15,20805.0,47.4147,47.4874,47.3784,47.3784,20805.0
2021-08-18 11:00:00,52.14,52.15,52.03,52.06,34093.0,47.3693,47.3784,47.2693,47.2966,34093.0
2021-08-18 11:10:00,52.07,52.13,52.02,52.03,18341.0,47.3057,47.3602,47.2603,47.2693,18341.0
2021-08-18 11:20:00,52.03,52.13,51.97,52.1,24024.0,47.2693,47.3602,47.2148,47.3329,24024.0
2021-08-18 11:30:00,52.11,52.17,52.1,52.16,17029.0,47.342,47.3965,47.3329,47.3874,17029.0
2021-08-18 11:40:00,52.15,52.19,52.1,52.14,19460.0,47.3784,47.4147,47.3329,47.3693,19460.0
2021-08-18 11:50:00,52.14,52.14,52.09,52.1,22925.0,47.3693,47.3693,47.3238,47.3329,22925.0
2021-08-18 12:00:00,52.11,52.13,52.05,52.08,15558.0,47.342,47.3602,47.2875,47.3148,15558.0
2021-08-18 12:10:00,52.08,52.14,52.07,52.1,18156.0,47.3148,47.3693,47.3057,47.3329,18156.0
2021-08-18 12:20:00,52.1,52.12,51.96,51.97,23937.0,47.3329,47.3511,47.2057,47.2148,23937.0
2021-08-18 12:30:00,51.97,51.99,51.93,51.96,20986.0,47.2148,47.233,47.1785,47.2057,20986.0
2021-08-18 12:40:00,51.97,52.11,51.95,52.1,8571.0,47.2148,47.342,47.1967,47.3329,8571.0
2021-08-18 12:50:00,52.11,52.15,52.1,52.15,14029.0,47.342,47.3784,47.3329,47.3784,14029.0
2021-08-18 13:00:00,52.15,52.18,52.11,52.16,11721.0,47.3784,47.4056,47.342,47.3874,11721.0
2021-08-18 13:10:00,52.16,52.16,52.06,52.11,20878.0,47.3874,47.3874,47.2966,47.342,20878.0
2021-08-18 13:20:00,52.11,52.12,52.02,52.04,10567.0,47.342,47.3511,47.2603,47.2784,10567.0
2021-08-18 13:30:00,52.04,52.08,52.01,52.06,12484.0,47.2784,47.3148,47.2512,47.2966,12484.0
2021-08-18 13:40:00,52.06,52.13,52.06,52.13,11353.0,47.2966,47.3602,47.2966,47.3602,11353.0
2021-08-18 13:50:00,52.13,52.15,52.1,52.15,10918.0,47.3602,47.3784,47.3329,47.3784,10918.0
2021-08-18 14:00:00,52.14,52.24,52.13,52.22,15426.0,47.3693,47.4601,47.3602,47.442,15426.0
2021-08-18 14:10:00,52.22,52.22,51.95,52.0,32066.0,47.442,47.442,47.1967,47.2421,32066.0
2021-08-18 14:20:00,52.01,52.09,51.96,52.08,21962.0,47.2512,47.3238,47.2057,47.3148,21962.0
2021-08-18 14:30:00,52.07,52.12,52.05,52.05,16450.0,47.3057,47.3511,47.2875,47.2875,16450.0
2021-08-18 14:40:00,52.03,52.03,51.94,51.95,22533.0,47.2693,47.2693,47.1876,47.1967,22533.0
2021-08-18 14:50:00,51.94,51.94,51.78,51.86,28659.0,47.1876,47.1876,47.0422,47.1149,28659.0
2021-08-18 15:00:00,51.86,51.95,51.78,51.89,133440.0,47.1149,47.1967,47.0422,47.1421,133440.0
2021-08-18 15:10:00,51.88,51.95,51.87,51.95,21292.0,47.1331,47.1967,47.124,47.1967,21292.0
2021-08-18 15:20:00,51.96,51.97,51.78,51.8,21133.0,47.2057,47.2148,47.0422,47.0604,21133.0
2021-08-18 15:30:00,51.8,51.83,51.7,51.77,41862.0,47.0604,47.0876,46.9695,47.0331,41862.0
2021-08-18 15:40:00,51.77,51.85,51.67,51.69,63923.0,47.0331,47.1058,46.9423,46.9604,63923.0
2021-08-18 15:50:00,51.68,51.71,51.52,51.53,198270.0,46.9514,46.9786,46.806,46.8151,198270.0
2021-08-19 09:30:00,51.31,51.48,51.16,51.46,91554.0,46.6152,46.7697,46.4789,46.7515,91554.0
2021-08-19 09:40:00,51.46,51.63,51.35,51.49,36619.0,46.7515,46.9059,46.6516,46.7787,36619.0
2021-08-19 09:50:00,51.5,51.84,51.5,51.82,46125.0,46.7878,47.0967,46.7878,47.0786,46125.0
2021-08-19 10:00:00,51.83,52.04,51.72,51.78,42185.0,47.0876,47.2784,46.9877,47.0422,42185.0
2021-08-19 10:10:00,51.86,51.96,51.81,51.84,29862.0,47.1149,47.2057,47.0695,47.0967,29862.0
2021-08-19 10:20:00,51.83,51.83,51.71,51.77,44262.0,47.0876,47.0876,46.9786,47.0331,44262.0
2021-08-19 10:30:00,51.78,51.78,51.59,51.62,29409.0,47.0422,47.0422,46.8696,46.8969,29409.0
2021-08-19 10:40:00,51.59,51.59,51.48,51.51,39329.0,46.8696,46.8696,46.7697,46.7969,39329.0
2021-08-19 10:50:00,51.51,51.64,51.44,51.63,35292.0,46.7969,46.915,46.7333,46.9059,35292.0
2021-08-19 11:00:00,51.63,51.63,51.47,51.54,29187.0,46.9059,46.9059,46.7606,46.8242,29187.0
2021-08-19 11:10:00,51.55,51.55,51.39,51.45,35626.0,46.8333,46.8333,46.6879,46.7424,35626.0
2021-08-19 11:20:00,51.44,51.54,51.39,51.43,25064.0,46.7333,46.8242,46.6879,46.7242,25064.0
2021-08-19 11:30:00,51.44,51.46,51.26,51.26,26473.0,46.7333,46.7515,46.5698,46.5698,26473.0
2021-08-19 11:40:00,51.25,51.48,51.23,51.47,30569.0,46.5607,46.7697,46.5425,46.7606,30569.0
2021-08-19 11:50:00,51.48,51.58,51.46,51.5,37667.0,46.7697,46.8605,46.7515,46.7878,37667.0
2021-08-19 12:00:00,51.51,51.55,51.38,51.39,19756.0,46.7969,46.8333,46.6788,46.6879,19756.0
2021-08-19 12:10:00,51.39,51.48,51.39,51.43,16793.0,46.6879,46.7697,46.6879,46.7242,16793.0
2021-08-19 12:20:00,51.43,51.51,51.4,51.41,32707.0,46.7242,46.7969,46.697,46.7061,32707.0
2021-08-19 12:30:00,51.41,51.45,51.34,51.41,24451.0,46.7061,46.7424,46.6425,46.7061,24451.0
2021-08-19 12:40:00,51.4,51.45,51.38,51.41,17491.0,46.697,46.7424,46.6788,46.7061,17491.0
2021-08-19 12:50:00,51.41,51.47,51.4,51.44,28136.0,46.7061,46.7606,46.697,46.7333,28136.0
2021-08-19 13:00:00,51.43,51.44,51.27,51.27,29207.0,46.7242,46.7333,46.5789,46.5789,29207.0
2021-08-19 13:10:00,51.28,51.3,51.2,51.23,31729.0,46.588,46.6061,46.5153,46.5425,31729.0
2021-08-19 13:20:00,51.24,51.25,51.17,51.18,26422.0,46.5516,46.5607,46.488,46.4971,26422.0
2021-08-19 13:30:00,51.19,51.22,51.12,51.19,26756.0,46.5062,46.5335,46.4426,46.5062,26756.0
2021-08-19 13:40:00,51.19,51.2,51.05,51.07,48470.0,46.5062,46.5153,46.379,46.3972,48470.0
2021-08-19 13:50:00,51.08,51.1,51.01,51.02,32153.0,46.4063,46.4244,46.3427,46.3518,32153.0
2021-08-19 14:00:00,51.03,51.12,50.99,51.12,44672.0,46.3608,46.4426,46.3245,46.4426,44672.0
2021-08-19 14:10:00,51.11,51.16,51.09,51.16,23264.0,46.4335,46.4789,46.4153,46.4789,23264.0
2021-08-19 14:20:00,51.16,51.27,51.1,51.12,43859.0,46.4789,46.5789,46.4244,46.4426,43859.0
2021-08-19 14:30:00,51.07,51.21,51.05,51.14,30780.0,46.3972,46.5244,46.379,46.4608,30780.0
2021-08-19 14:40:00,51.14,51.24,51.12,51.23,27963.0,46.4608,46.5516,46.4426,46.5425,27963.0
2021-08-19 14:50:00,51.22,51.34,51.17,51.31,25961.0,46.5335,46.6425,46.488,46.6152,25961.0
2021-08-19 15:00:00,51.32,51.34,51.24,51.3,39453.0,46.6243,46.6425,46.5516,46.6061,39453.0
2021-08-19 15:10:00,51.3,51.33,51.26,51.31,52518.0,46.6061,46.6334,46.5698,46.6152,52518.0
2021-08-19 15:20:00,51.32,51.42,51.3,51.36,73428.0,46.6243,46.7152,46.6061,46.6606,73428.0
2021-08-19 15:30:00,51.36,51.45,51.33,51.4,57284.0,46.6606,46.7424,46.6334,46.697,57284.0
2021-08-19 15:40:00,51.41,51.41,51.26,51.33,89392.0,46.7061,46.7061,46.5698,46.6334,89392.0
2021-08-19 15:50:00,51.31,51.38,51.21,51.33,172926.0,46.6152,46.6788,46.5244,46.6334,172926.0
2021-08-20 09:30:00,51.09,51.63,50.85,51.63,167923.0,46.4153,46.9059,46.1973,46.9059,167923.0
2021-08-20 09:40:00,51.67,51.85,51.48,51.85,49080.0,46.9423,47.1058,46.7697,47.1058,49080.0
2021-08-20 09:50:00,51.85,51.88,51.74,51.83,42047.0,47.1058,47.1331,47.0059,47.0876,42047.0
2021-08-20 10:00:00,51.83,51.87,51.58,51.65,83721.0,47.0876,47.124,46.8605,46.9241,83721.0
2021-08-20 10:10:00,51.66,51.67,51.3,51.43,63535.0,46.9332,46.9423,46.6061,46.7242,63535.0
2021-08-20 10:20:00,51.43,51.53,51.38,51.44,65749.0,46.7242,46.8151,46.6788,46.7333,65749.0
2021-08-20 10:30:00,51.44,51.49,51.24,51.25,101070.0,46.7333,46.7787,46.5516,46.5607,101070.0
2021-08-20 10:40:00,51.27,51.46,51.22,51.37,120708.0,46.5789,46.7515,46.5335,46.6697,120708.0
2021-08-20 10:50:00,51.37,51.41,51.25,51.25,99443.0,46.6697,46.7061,46.5607,46.5607,99443.0
2021-08-20 11:00:00,51.25,51.34,51.19,51.27,113517.0,46.5607,46.6425,46.5062,46.5789,113517.0
2021-08-20 11:10:00,51.27,51.27,51.14,51.17,77468.0,46.5789,46.5789,46.4608,46.488,77468.0
2021-08-20 11:20:00,51.17,51.18,51.03,51.03,45385.0,46.488,46.4971,46.3608,46.3608,45385.0
2021-08-20 11:30:00,51.03,51.31,51.02,51.17,66155.0,46.3608,46.6152,46.3518,46.488,66155.0
2021-08-20 11:40:00,51.18,51.45,51.17,51.44,57959.0,46.4971,46.7424,46.488,46.7333,57959.0
2021-08-20 11:50:00,51.43,51.61,51.42,51.6,38992.0,46.7242,46.8878,46.7152,46.8787,38992.0
2021-08-20 12:00:00,51.61,51.61,51.49,51.51,43228.0,46.8878,46.8878,46.7787,46.7969,43228.0
2021-08-20 12:10:00,51.51,51.62,51.5,51.59,37357.0,46.7969,46.8969,46.7878,46.8696,37357.0
2021-08-20 12:20:00,51.6,51.63,51.56,51.61,20116.0,46.8787,46.9059,46.8423,46.8878,20116.0
2021-08-20 12:30:00,51.61,51.64,51.58,51.62,24948.0,46.8878,46.915,46.8605,46.8969,24948.0
2021-08-20 12:40:00,51.62,51.62,51.57,51.59,15827.0,46.8969,46.8969,46.8514,46.8696,15827.0
2021-08-20 12:50:00,51.6,51.64,51.52,51.53,30356.0,46.8787,46.915,46.806,46.8151,30356.0
2021-08-20 13:00:00,51.54,51.56,51.5,51.53,21130.0,46.8242,46.8423,46.7878,46.8151,21130.0
2021-08-20 13:10:00,51.53,51.54,51.38,51.38,40812.0,46.8151,46.8242,46.6788,46.6788,40812.0
2021-08-20 13:20:00,51.37,51.37,51.3,51.32,22113.0,46.6697,46.6697,46.6061,46.6243,22113.0
2021-08-20 13:30:00,51.32,51.61,51.32,51.54,39118.0,46.6243,46.8878,46.6243,46.8242,39118.0
2021-08-20 13:40:00,51.53,51.56,51.49,51.53,63367.0,46.8151,46.8423,46.7787,46.8151,63367.0
2021-08-20 13:50:00,51.53,51.59,51.5,51.52,17829.0,46.8151,46.8696,46.7878,46.806,17829.0
2021-08-20 14:00:00,51.51,51.55,51.46,51.49,22103.0,46.7969,46.8333,46.7515,46.7787,22103.0
2021-08-20 14:10:00,51.48,51.55,51.47,51.55,16959.0,46.7697,46.8333,46.7606,46.8333,16959.0
2021-08-20 14:20:00,51.54,51.54,51.43,51.43,24501.0,46.8242,46.8242,46.7242,46.7242,24501.0
2021-08-20 14:30:00,51.44,51.46,51.38,51.46,23213.0,46.7333,46.7515,46.6788,46.7515,23213.0
2021-08-20 14:40:00,51.46,51.48,51.4,51.42,19233.0,46.7515,46.7697,46.697,46.7152,19233.0
2021-08-20 14:50:00,51.41,51.43,51.38,51.39,22426.0,46.7061,46.7242,46.6788,46.6879,22426.0
2021-08-20 15:00:00,51.39,51.43,51.35,51.41,34715.0,46.6879,46.7242,46.6516,46.7061,34715.0
2021-08-20 15:10:00,51.41,51.44,51.38,51.43,26131.0,46.7061,46.7333,46.6788,46.7242,26131.0
2021-08-20 15:20:00,51.44,51.54,51.42,51.53,34395.0,46.7333,46.8242,46.7152,46.8151,34395.0
2021-08-20 15:30:00,51.53,51.54,51.4,51.44,90813.0,46.8151,46.8242,46.697,46.7333,90813.0
2021-08-20 15:40:00,51.44,51.5,51.36,51.41,103856.0,46.7333,46.7878,46.6606,46.7061,103856.0
2021-08-20 15:50:00,51.42,51.43,51.31,51.37,192492.0,46.7152,46.7242,46.6152,46.6697,192492.0
2021-08-23 09:30:00,51.62,51.92,51.6,51.77,50319.0,46.8969,47.1694,46.8787,47.0331,50319.0
2021-08-23 09:40:00,51.78,51.78,51.55,51.64,21595.0,47.0422,47.0422,46.8333,46.915,21595.0
2021-08-23 09:50:00,51.65,51.67,51.5,51.52,36413.0,46.9241,46.9423,46.7878,46.806,36413.0
2021-08-23 10:00:00,51.54,51.75,51.49,51.74,45289.0,46.8242,47.015,46.7787,47.0059,45289.0
2021-08-23 10:10:00,51.78,51.88,51.73,51.78,24413.0,47.0422,47.1331,46.9968,47.0422,24413.0
2021-08-23 10:20:00,51.77,51.91,51.76,51.89,26246.0,47.0331,47.1603,47.024,47.1421,26246.0
2021-08-23 10:30:00,51.9,51.92,51.84,51.89,25516.0,47.1512,47.1694,47.0967,47.1421,25516.0
2021-08-23 10:40:00,51.88,51.98,51.84,51.97,28611.0,47.1331,47.2239,47.0967,47.2148,28611.0
2021-08-23 10:50:00,51.96,52.1,51.94,52.06,43049.0,47.2057,47.3329,47.1876,47.2966,43049.0
2021-08-23 11:00:00,52.08,52.15,52.06,52.13,30997.0,47.3148,47.3784,47.2966,47.3602,30997.0
2021-08-23 11:10:00,52.13,52.15,52.1,52.11,20011.0,47.3602,47.3784,47.3329,47.342,20011.0
2021-08-23 11:20:00,52.11,52.13,51.97,51.99,18616.0,47.342,47.3602,47.2148,47.233,18616.0
2021-08-23 11:30:00,51.99,52.01,51.97,51.99,13117.0,47.233,47.2512,47.2148,47.233,13117.0
2021-08-23 11:40:00,51.99,52.02,51.96,51.98,14989.0,47.233,47.2603,47.2057,47.2239,14989.0
2021-08-23 11:50:00,51.98,52.06,51.93,51.99,29261.0,47.2239,47.2966,47.1785,47.233,29261.0
2021-08-23 12:00:00,52.0,52.11,51.99,52.09,21173.0,47.2421,47.342,47.233,47.3238,21173.0
2021-08-23 12:10:00,52.1,52.19,52.09,52.18,21335.0,47.3329,47.4147,47.3238,47.4056,21335.0
2021-08-23 12:20:00,52.18,52.19,52.13,52.16,21162.0,47.4056,47.4147,47.3602,47.3874,21162.0
2021-08-23 12:30:00,52.16,52.16,52.12,52.16,18714.0,47.3874,47.3874,47.3511,47.3874,18714.0
2021-08-23 12:40:00,52.16,52.18,52.14,52.14,12147.0,47.3874,47.4056,47.3693,47.3693,12147.0
2021-08-23 12:50:00,52.13,52.18,52.11,52.18,25513.0,47.3602,47.4056,47.342,47.4056,25513.0
2021-08-23 13:00:00,52.18,52.27,52.14,52.27,33434.0,47.4056,47.4874,47.3693,47.4874,33434.0
2021-08-23 13:10:00,52.27,52.31,52.19,52.21,37491.0,47.4874,47.5237,47.4147,47.4329,37491.0
2021-08-23 13:20:00,52.21,52.28,52.19,52.19,41458.0,47.4329,47.4965,47.4147,47.4147,41458.0
2021-08-23 13:30:00,52.21,52.26,52.19,52.24,23300.0,47.4329,47.4783,47.4147,47.4601,23300.0
2021-08-23 13:40:00,52.25,52.25,52.2,52.23,20291.0,47.4692,47.4692,47.4238,47.451,20291.0
2021-08-23 13:50:00,52.22,52.24,52.19,52.21,20208.0,47.442,47.4601,47.4147,47.4329,20208.0
2021-08-23 14:00:00,52.21,52.27,52.21,52.27,18524.0,47.4329,47.4874,47.4329,47.4874,18524.0
2021-08-23 14:10:00,52.27,52.31,52.24,52.26,24679.0,47.4874,47.5237,47.4601,47.4783,24679.0
2021-08-23 14:20:00,52.25,52.28,52.24,52.25,19247.0,47.4692,47.4965,47.4601,47.4692,19247.0
2021-08-23 14:30:00,52.26,52.29,52.24,52.28,24310.0,47.4783,47.5055,47.4601,47.4965,24310.0
2021-08-23 14:40:00,52.28,52.3,52.24,52.26,25273.0,47.4965,47.5146,47.4601,47.4783,25273.0
2021-08-23 14:50:00,52.28,52.31,52.27,52.3,17568.0,47.4965,47.5237,47.4874,47.5146,17568.0
2021-08-23 15:00:00,52.3,52.36,52.29,52.35,43632.0,47.5146,47.5691,47.5055,47.5601,43632.0
2021-08-23 15:10:00,52.35,52.39,52.32,52.36,35125.0,47.5601,47.5964,47.5328,47.5691,35125.0
2021-08-23 15:20:00,52.36,52.39,52.35,52.36,22902.0,47.5691,47.5964,47.5601,47.5691,22902.0
2021-08-23 15:30:00,52.36,52.39,52.31,52.32,54393.0,47.5691,47.5964,47.5237,47.5328,54393.0
2021-08-23 15:40:00,52.31,52.35,52.23,52.3,95988.0,47.5237,47.5601,47.451,47.5146,95988.0
2021-08-23 15:50:00,52.28,52.29,52.07,52.18,198736.0,47.4965,47.5055,47.3057,47.4056,198736.0
2021-08-24 09:30:00,52.19,52.22,51.66,51.77,72356.0,47.4147,47.442,46.9332,47.0331,72356.0
2021-08-24 09:40:00,51.82,52.05,51.82,52.01,29685.0,47.0786,47.2875,47.0786,47.2512,29685.0
2021-08-24 09:50:00,52.0,52.01,51.84,51.84,25473.0,47.2421,47.2512,47.0967,47.0967,25473.0
2021-08-24 10:00:00,51.82,51.84,51.68,51.8,36167.0,47.0786,47.0967,46.9514,47.0604,36167.0
2021-08-24 10:10:00,51.8,51.93,51.78,51.85,48164.0,47.0604,47.1785,47.0422,47.1058,48164.0
2021-08-24 10:20:00,51.85,51.85,51.72,51.76,43829.0,47.1058,47.1058,46.9877,47.024,43829.0
2021-08-24 10:30:00,51.76,51.78,51.59,51.6,46007.0,47.024,47.0422,46.8696,46.8787,46007.0
2021-08-24 10:40:00,51.61,51.63,51.51,51.51,72288.0,46.8878,46.9059,46.7969,46.7969,72288.0
2021-08-24 10:50:00,51.51,51.71,51.49,51.67,92991.0,46.7969,46.9786,46.7787,46.9423,92991.0
2021-08-24 11:00:00,51.67,51.76,51.65,51.7,53910.0,46.9423,47.024,46.9241,46.9695,53910.0
2021-08-24 11:10:00,51.7,51.77,51.67,51.77,32842.0,46.9695,47.0331,46.9423,47.0331,32842.0
2021-08-24 11:20:00,51.77,51.81,51.71,51.72,43318.0,47.0331,47.0695,46.9786,46.9877,43318.0
2021-08-24 11:30:00,51.73,51.74,51.63,51.66,24918.0,46.9968,47.0059,46.9059,46.9332,24918.0
2021-08-24 11:40:00,51.68,51.73,51.64,51.72,29255.0,46.9514,46.9968,46.915,46.9877,29255.0
2021-08-24 11:50:00,51.72,51.77,51.71,51.72,24100.0,46.9877,47.0331,46.9786,46.9877,24100.0
2021-08-24 12:00:00,51.73,51.84,51.72,51.84,21197.0,46.9968,47.0967,46.9877,47.0967,21197.0
2021-08-24 12:10:00,51.84,51.89,51.79,51.84,21352.0,47.0967,47.1421,47.0513,47.0967,21352.0
2021-08-24 12:20:00,51.85,51.86,51.81,51.83,27315.0,47.1058,47.1149,47.0695,47.0876,27315.0
2021-08-24 12:30:00,51.84,51.85,51.76,51.8,20232.0,47.0967,47.1058,47.024,47.0604,20232.0
2021-08-24 12:40:00,51.79,51.81,51.73,51.73,16804.0,47.0513,47.0695,46.9968,46.9968,16804.0
2021-08-24 12:50:00,51.73,51.78,51.72,51.74,15397.0,46.9968,47.0422,46.9877,47.0059,15397.0
2021-08-24 13:00:00,51.73,51.76,51.68,51.72,14987.0,46.9968,47.024,46.9514,46.9877,14987.0
2021-08-24 13:10:00,51.71,51.73,51.66,51.68,17862.0,46.9786,46.9968,46.9332,46.9514,17862.0
2021-08-24 13:20:00,51.68,51.74,51.66,51.69,42993.0,46.9514,47.0059,46.9332,46.9604,42993.0
2021-08-24 13:30:00,51.7,51.82,51.7,51.8,39317.0,46.9695,47.0786,46.9695,47.0604,39317.0
2021-08-24 13:40:00,51.8,51.81,51.77,51.8,29368.0,47.0604,47.0695,47.0331,47.0604,29368.0
2021-08-24 13:50:00,51.8,51.88,51.78,51.87,43596.0,47.0604,47.1331,47.0422,47.124,43596.0
2021-08-24 14:00:00,51.87,51.89,51.83,51.86,14837.0,47.124,47.1421,47.0876,47.1149,14837.0
2021-08-24 14:10:00,51.86,51.95,51.83,51.95,26908.0,47.1149,47.1967,47.0876,47.1967,26908.0
2021-08-24 14:20:00,51.95,51.96,51.89,51.91,19753.0,47.1967,47.2057,47.1421,47.1603,19753.0
2021-08-24 14:30:00,51.91,51.93,51.87,51.87,21355.0,47.1603,47.1785,47.124,47.124,21355.0
2021-08-24 14:40:00,51.87,51.96,51.85,51.93,19182.0,47.124,47.2057,47.1058,47.1785,19182.0
2021-08-24 14:50:00,51.94,51.99,51.93,51.94,15872.0,47.1876,47.233,47.1785,47.1876,15872.0
2021-08-24 15:00:00,51.95,51.96,51.92,51.94,21638.0,47.1967,47.2057,47.1694,47.1876,21638.0
2021-08-24 15:10:00,51.94,51.96,51.91,51.91,25453.0,47.1876,47.2057,47.1603,47.1603,25453.0
2021-08-24 15:20:00,51.91,51.92,51.86,51.91,23168.0,47.1603,47.1694,47.1149,47.1603,23168.0
2021-08-24 15:30:00,51.92,51.95,51.86,51.91,47703.0,47.1694,47.1967,47.1149,47.1603,47703.0
2021-08-24 15:40:00,51.91,51.93,51.84,51.86,69970.0,47.1603,47.1785,47.0967,47.1149,69970.0
2021-08-24 15:50:00,51.86,51.86,51.72,51.78,136362.0,47.1149,47.1149,46.9877,47.0422,136362.0
2021-08-25 09:30:00,51.76,51.76,51.18,51.18,79331.0,47.024,47.024,46.4971,46.4971,79331.0
2021-08-25 09:40:00,51.13,51.29,51.0,51.28,30387.0,46.4517,46.597,46.3336,46.588,30387.0
2021-08-25 09:50:00,51.28,51.43,51.26,51.41,31564.0,46.588,46.7242,46.5698,46.7061,31564.0
2021-08-25 10:00:00,51.42,51.61,51.41,51.6,34349.0,46.7152,46.8878,46.7061,46.8787,34349.0
2021-08-25 10:10:00,51.61,51.64,51.36,51.38,24053.0,46.8878,46.915,46.6606,46.6788,24053.0
2021-08-25 10:20:00,51.39,51.58,51.39,51.5,27356.0,46.6879,46.8605,46.6879,46.7878,27356.0
2021-08-25 10:30:00,51.5,51.56,51.46,51.52,28828.0,46.7878,46.8423,46.7515,46.806,28828.0
2021-08-25 10:40:00,51.53,51.67,51.53,51.66,27642.0,46.8151,46.9423,46.8151,46.9332,27642.0
2021-08-25 10:50:00,51.66,51.68,51.52,51.6,25405.0,46.9332,46.9514,46.806,46.8787,25405.0
2021-08-25 11:00:00,51.6,51.74,51.59,51.72,27843.0,46.8787,47.0059,46.8696,46.9877,27843.0
2021-08-25 11:10:00,51.74,51.75,51.63,51.67,22981.0,47.0059,47.015,46.9059,46.9423,22981.0
2021-08-25 11:20:00,51.67,51.73,51.67,51.7,18209.0,46.9423,46.9968,46.9423,46.9695,18209.0
2021-08-25 11:30:00,51.7,51.78,51.7,51.78,18436.0,46.9695,47.0422,46.9695,47.0422,18436.0
2021-08-25 11:40:00,51.77,51.79,51.72,51.78,14398.0,47.0331,47.0513,46.9877,47.0422,14398.0
2021-08-25 11:50:00,51.78,51.84,51.77,51.8,19131.0,47.0422,47.0967,47.0331,47.0604,19131.0
2021-08-25 12:00:00,51.81,51.93,51.8,51.93,17555.0,47.0695,47.1785,47.0604,47.1785,17555.0
2021-08-25 12:10:00,51.93,51.94,51.89,51.94,18193.0,47.1785,47.1876,47.1421,47.1876,18193.0
2021-08-25 12:20:00,51.94,51.95,51.92,51.93,21765.0,47.1876,47.1967,47.1694,47.1785,21765.0
2021-08-25 12:30:00,51.93,51.94,51.89,51.9,16536.0,47.1785,47.1876,47.1421,47.1512,16536.0
2021-08-25 12:40:00,51.89,51.89,51.85,51.86,14876.0,47.1421,47.1421,47.1058,47.1149,14876.0
2021-08-25 12:50:00,51.85,51.9,51.82,51.83,16124.0,47.1058,47.1512,47.0786,47.0876,16124.0
2021-08-25 13:00:00,51.84,51.92,51.84,51.9,15376.0,47.0967,47.1694,47.0967,47.1512,15376.0
2021-08-25 13:10:00,51.9,51.93,51.82,51.92,23649.0,47.1512,47.1785,47.0786,47.1694,23649.0
2021-08-25 13:20:00,51.92,51.96,51.91,51.92,16186.0,47.1694,47.2057,47.1603,47.1694,16186.0
2021-08-25 13:30:00,51.91,51.93,51.88,51.91,17602.0,47.1603,47.1785,47.1331,47.1603,17602.0
2021-08-25 13:40:00,51.9,51.91,51.85,51.89,11628.0,47.1512,47.1603,47.1058,47.1421,11628.0
2021-08-25 13:50:00,51.89,51.89,51.86,51.86,14280.0,47.1421,47.1421,47.1149,47.1149,14280.0
2021-08-25 14:00:00,51.85,51.9,51.84,51.89,21570.0,47.1058,47.1512,47.0967,47.1421,21570.0
2021-08-25 14:10:00,51.89,51.94,51.87,51.92,16804.0,47.1421,47.1876,47.124,47.1694,16804.0
2021-08-25 14:20:00,51.93,52.0,51.92,51.97,25049.0,47.1785,47.2421,47.1694,47.2148,25049.0
2021-08-25 14:30:00,51.98,51.99,51.94,51.94,20863.0,47.2239,47.233,47.1876,47.1876,20863.0
2021-08-25 14:40:00,51.94,51.96,51.91,51.91,21538.0,47.1876,47.2057,47.1603,47.1603,21538.0
2021-08-25 14:50:00,51.91,51.97,51.91,51.95,19881.0,47.1603,47.2148,47.1603,47.1967,19881.0
2021-08-25 15:00:00,51.95,51.98,51.91,51.93,26525.0,47.1967,47.2239,47.1603,47.1785,26525.0
2021-08-25 15:10:00,51.93,51.93,51.86,51.88,30669.0,47.1785,47.1785,47.1149,47.1331,30669.0
2021-08-25 15:20:00,51.88,51.92,51.85,51.9,23172.0,47.1331,47.1694,47.1058,47.1512,23172.0
2021-08-25 15:30:00,51.9,52.0,51.9,51.97,59780.0,47.1512,47.2421,47.1512,47.2148,59780.0
2021-08-25 15:40:00,51.97,52.05,51.92,51.94,67834.0,47.2148,47.2875,47.1694,47.1876,67834.0
2021-08-25 15:50:00,51.92,51.92,51.76,51.79,187502.0,47.1694,47.1694,47.024,47.0513,187502.0
2021-08-26 09:30:00,51.59,51.74,51.27,51.31,85412.0,46.8696,47.0059,46.5789,46.6152,85412.0
2021-08-26 09:40:00,51.33,51.5,51.23,51.43,49310.0,46.6334,46.7878,46.5425,46.7242,49310.0
2021-08-26 09:50:00,51.44,51.56,51.34,51.41,31377.0,46.7333,46.8423,46.6425,46.7061,31377.0
2021-08-26 10:00:00,51.42,51.46,51.18,51.22,43945.0,46.7152,46.7515,46.4971,46.5335,43945.0
2021-08-26 10:10:00,51.22,51.29,51.21,51.24,41225.0,46.5335,46.597,46.5244,46.5516,41225.0
2021-08-26 10:20:00,51.25,51.29,51.11,51.23,48030.0,46.5607,46.597,46.4335,46.5425,48030.0
2021-08-26 10:30:00,51.24,51.24,51.03,51.08,38823.0,46.5516,46.5516,46.3608,46.4063,38823.0
2021-08-26 10:40:00,51.06,51.13,51.02,51.05,38463.0,46.3881,46.4517,46.3518,46.379,38463.0
2021-08-26 10:50:00,51.05,51.05,50.92,50.97,68029.0,46.379,46.379,46.2609,46.3063,68029.0
2021-08-26 11:00:00,50.96,51.13,50.91,51.11,44514.0,46.2972,46.4517,46.2518,46.4335,44514.0
2021-08-26 11:10:00,51.11,51.18,50.95,50.99,63705.0,46.4335,46.4971,46.2882,46.3245,63705.0
2021-08-26 11:20:00,51.01,51.11,51.0,51.11,56856.0,46.3427,46.4335,46.3336,46.4335,56856.0
2021-08-26 11:30:00,51.11,51.19,51.09,51.15,35340.0,46.4335,46.5062,46.4153,46.4699,35340.0
2021-08-26 11:40:00,51.15,51.15,51.04,51.12,28606.0,46.4699,46.4699,46.3699,46.4426,28606.0
2021-08-26 11:50:00,51.12,51.2,51.11,51.13,26683.0,46.4426,46.5153,46.4335,46.4517,26683.0
2021-08-26 12:00:00,51.13,51.15,51.11,51.13,15811.0,46.4517,46.4699,46.4335,46.4517,15811.0
2021-08-26 12:10:00,51.13,51.18,51.12,51.16,30580.0,46.4517,46.4971,46.4426,46.4789,30580.0
2021-08-26 12:20:00,51.15,51.16,51.04,51.04,24340.0,46.4699,46.4789,46.3699,46.3699,24340.0
2021-08-26 12:30:00,51.04,51.11,51.03,51.09,21130.0,46.3699,46.4335,46.3608,46.4153,21130.0
2021-08-26 12:40:00,51.1,51.1,51.02,51.03,27748.0,46.4244,46.4244,46.3518,46.3608,27748.0
2021-08-26 12:50:00,51.03,51.11,51.01,51.08,38536.0,46.3608,46.4335,46.3427,46.4063,38536.0
2021-08-26 13:00:00,51.08,51.09,51.05,51.08,20351.0,46.4063,46.4153,46.379,46.4063,20351.0
2021-08-26 13:10:00,51.08,51.08,51.01,51.02,35500.0,46.4063,46.4063,46.3427,46.3518,35500.0
2021-08-26 13:20:00,51.02,51.04,50.99,51.02,32527.0,46.3518,46.3699,46.3245,46.3518,32527.0
2021-08-26 13:30:00,51.02,51.12,50.99,51.1,53839.0,46.3518,46.4426,46.3245,46.4244,53839.0
2021-08-26 13:40:00,51.1,51.12,51.07,51.1,21679.0,46.4244,46.4426,46.3972,46.4244,21679.0
2021-08-26 13:50:00,51.09,51.1,51.04,51.05,25499.0,46.4153,46.4244,46.3699,46.379,25499.0
2021-08-26 14:00:00,51.05,51.06,50.98,50.98,30673.0,46.379,46.3881,46.3154,46.3154,30673.0
2021-08-26 14:10:00,50.98,51.04,50.98,51.0,41422.0,46.3154,46.3699,46.3154,46.3336,41422.0
2021-08-26 14:20:00,51.0,51.07,50.99,51.01,33100.0,46.3336,46.3972,46.3245,46.3427,33100.0
2021-08-26 14:30:00,51.02,51.09,51.0,51.08,23737.0,46.3518,46.4153,46.3336,46.4063,23737.0
2021-08-26 14:40:00,51.08,51.14,51.07,51.09,31099.0,46.4063,46.4608,46.3972,46.4153,31099.0
2021-08-26 14:50:00,51.08,51.13,51.07,51.11,22235.0,46.4063,46.4517,46.3972,46.4335,22235.0
2021-08-26 15:00:00,51.12,51.25,51.1,51.21,52094.0,46.4426,46.5607,46.4244,46.5244,52094.0
2021-08-26 15:10:00,51.2,51.28,51.17,51.28,35196.0,46.5153,46.588,46.488,46.588,35196.0
2021-08-26 15:20:00,51.28,51.32,51.26,51.28,37059.0,46.588,46.6243,46.5698,46.588,37059.0
2021-08-26 15:30:00,51.29,51.38,51.27,51.3,70346.0,46.597,46.6788,46.5789,46.6061,70346.0
2021-08-26 15:40:00,51.29,51.39,51.29,51.32,79100.0,46.597,46.6879,46.597,46.6243,79100.0
2021-08-26 15:50:00,51.33,51.33,51.22,51.31,136132.0,46.6334,46.6334,46.5335,46.6152,136132.0
2021-08-27 09:30:00,51.47,51.67,51.3,51.57,104064.0,46.7606,46.9423,46.6061,46.8514,104064.0
2021-08-27 09:40:00,51.57,51.89,51.53,51.85,56123.0,46.8514,47.1421,46.8151,47.1058,56123.0
2021-08-27 09:50:00,51.88,51.93,51.61,51.61,28593.0,47.1331,47.1785,46.8878,46.8878,28593.0
2021-08-27 10:00:00,51.56,51.87,51.53,51.79,24123.0,46.8423,47.124,46.8151,47.0513,24123.0
2021-08-27 10:10:00,51.8,51.88,51.71,51.78,25376.0,47.0604,47.1331,46.9786,47.0422,25376.0
2021-08-27 10:20:00,51.77,51.82,51.71,51.8,27463.0,47.0331,47.0786,46.9786,47.0604,27463.0
2021-08-27 10:30:00,51.84,51.84,51.73,51.78,23674.0,47.0967,47.0967,46.9968,47.0422,23674.0
2021-08-27 10:40:00,51.79,51.94,51.77,51.9,34754.0,47.0513,47.1876,47.0331,47.1512,34754.0
2021-08-27 10:50:00,51.89,52.01,51.86,51.87,37903.0,47.1421,47.2512,47.1149,47.124,37903.0
2021-08-27 11:00:00,51.87,51.91,51.8,51.82,45150.0,47.124,47.1603,47.0604,47.0786,45150.0
2021-08-27 11:10:00,51.82,51.82,51.74,51.79,26072.0,47.0786,47.0786,47.0059,47.0513,26072.0
2021-08-27 11:20:00,51.81,51.84,51.71,51.74,23426.0,47.0695,47.0967,46.9786,47.0059,23426.0
2021-08-27 11:30:00,51.74,51.85,51.74,51.85,22208.0,47.0059,47.1058,47.0059,47.1058,22208.0
2021-08-27 11:40:00,51.87,51.91,51.86,51.88,17981.0,47.124,47.1603,47.1149,47.1331,17981.0
2021-08-27 11:50:00,51.88,51.88,51.8,51.84,35291.0,47.1331,47.1331,47.0604,47.0967,35291.0
2021-08-27 12:00:00,51.85,51.89,51.83,51.89,19166.0,47.1058,47.1421,47.0876,47.1421,19166.0
2021-08-27 12:10:00,51.89,52.01,51.87,51.98,22543.0,47.1421,47.2512,47.124,47.2239,22543.0
2021-08-27 12:20:00,51.98,52.08,51.81,51.93,103866.0,47.2239,47.3148,47.0695,47.1785,103866.0
2021-08-27 12:30:00,51.94,51.95,51.85,51.87,26385.0,47.1876,47.1967,47.1058,47.124,26385.0
2021-08-27 12:40:00,51.87,51.9,51.83,51.86,18911.0,47.124,47.1512,47.0876,47.1149,18911.0
2021-08-27 12:50:00,51.85,51.89,51.82,51.88,20318.0,47.1058,47.1421,47.0786,47.1331,20318.0
2021-08-27 13:00:00,51.88,51.89,51.83,51.84,18912.0,47.1331,47.1421,47.0876,47.0967,18912.0
2021-08-27 13:10:00,51.84,51.86,51.79,51.79,21730.0,47.0967,47.1149,47.0513,47.0513,21730.0
2021-08-27 13:20:00,51.8,51.84,51.78,51.8,18760.0,47.0604,47.0967,47.0422,47.0604,18760.0
2021-08-27 13:30:00,51.8,51.82,51.78,51.8,15416.0,47.0604,47.0786,47.0422,47.0604,15416.0
2021-08-27 13:40:00,51.8,51.81,51.72,51.73,19501.0,47.0604,47.0695,46.9877,46.9968,19501.0
2021-08-27 13:50:00,51.72,51.74,51.71,51.72,15649.0,46.9877,47.0059,46.9786,46.9877,15649.0
2021-08-27 14:00:00,51.72,51.72,51.62,51.66,15299.0,46.9877,46.9877,46.8969,46.9332,15299.0
2021-08-27 14:10:00,51.67,51.73,51.67,51.72,16077.0,46.9423,46.9968,46.9423,46.9877,16077.0
2021-08-27 14:20:00,51.73,51.77,51.72,51.76,14537.0,46.9968,47.0331,46.9877,47.024,14537.0
2021-08-27 14:30:00,51.76,51.77,51.72,51.73,15093.0,47.024,47.0331,46.9877,46.9968,15093.0
2021-08-27 14:40:00,51.74,51.75,51.71,51.72,17376.0,47.0059,47.015,46.9786,46.9877,17376.0
2021-08-27 14:50:00,51.73,51.76,51.68,51.68,18844.0,46.9968,47.024,46.9514,46.9514,18844.0
2021-08-27 15:00:00,51.68,51.74,51.67,51.7,23043.0,46.9514,47.0059,46.9423,46.9695,23043.0
2021-08-27 15:10:00,51.7,51.76,51.69,51.75,20926.0,46.9695,47.024,46.9604,47.015,20926.0
2021-08-27 15:20:00,51.74,51.8,51.73,51.77,25952.0,47.0059,47.0604,46.9968,47.0331,25952.0
2021-08-27 15:30:00,51.77,51.82,51.76,51.8,38864.0,47.0331,47.0786,47.024,47.0604,38864.0
2021-08-27 15:40:00,51.8,51.89,51.76,51.83,63228.0,47.0604,47.1421,47.024,47.0876,63228.0
2021-08-27 15:50:00,51.82,51.83,51.7,51.74,98061.0,47.0786,47.0876,46.9695,47.0059,98061.0
2021-08-30 09:30:00,51.75,51.96,51.59,51.66,60530.0,47.015,47.2057,46.8696,46.9332,60530.0
2021-08-30 09:40:00,51.64,51.88,51.61,51.78,41045.0,46.915,47.1331,46.8878,47.0422,41045.0
2021-08-30 09:50:00,51.77,51.89,51.76,51.85,20047.0,47.0331,47.1421,47.024,47.1058,20047.0
2021-08-30 10:00:00,51.86,51.88,51.71,51.79,35736.0,47.1149,47.1331,46.9786,47.0513,35736.0
2021-08-30 10:10:00,51.78,51.84,51.75,51.82,18304.0,47.0422,47.0967,47.015,47.0786,18304.0
2021-08-30 10:20:00,51.81,51.82,51.64,51.68,40854.0,47.0695,47.0786,46.915,46.9514,40854.0
2021-08-30 10:30:00,51.68,51.69,51.54,51.67,36815.0,46.9514,46.9604,46.8242,46.9423,36815.0
2021-08-30 10:40:00,51.68,51.77,51.66,51.75,34783.0,46.9514,47.0331,46.9332,47.015,34783.0
2021-08-30 10:50:00,51.75,51.84,51.71,51.78,57723.0,47.015,47.0967,46.9786,47.0422,57723.0
2021-08-30 11:00:00,51.77,51.92,51.73,51.92,39304.0,47.0331,47.1694,46.9968,47.1694,39304.0
2021-08-30 11:10:00,51.95,51.95,51.9,51.91,22176.0,47.1967,47.1967,47.1512,47.1603,22176.0
2021-08-30 11:20:00,51.91,51.93,51.82,51.84,16663.0,47.1603,47.1785,47.0786,47.0967,16663.0
2021-08-30 11:30:00,51.86,51.91,51.82,51.83,24154.0,47.1149,47.1603,47.0786,47.0876,24154.0
2021-08-30 11:40:00,51.84,51.87,51.81,51.84,20337.0,47.0967,47.124,47.0695,47.0967,20337.0
2021-08-30 11:50:00,51.85,51.86,51.78,51.8,26245.0,47.1058,47.1149,47.0422,47.0604,26245.0
2021-08-30 12:00:00,51.8,51.86,51.78,51.83,15812.0,47.0604,47.1149,47.0422,47.0876,15812.0
2021-08-30 12:10:00,51.84,51.86,51.75,51.75,20038.0,47.0967,47.1149,47.015,47.015,20038.0
2021-08-30 12:20:00,51.74,51.74,51.61,51.66,27081.0,47.0059,47.0059,46.8878,46.9332,27081.0
2021-08-30 12:30:00,51.66,51.74,51.66,51.71,25151.0,46.9332,47.0059,46.9332,46.9786,25151.0
2021-08-30 12:40:00,51.72,51.77,51.72,51.73,11041.0,46.9877,47.0331,46.9877,46.9968,11041.0
2021-08-30 12:50:00,51.73,51.76,51.7,51.71,14860.0,46.9968,47.024,46.9695,46.9786,14860.0
2021-08-30 13:00:00,51.72,51.73,51.69,51.72,14800.0,46.9877,46.9968,46.9604,46.9877,14800.0
2021-08-30 13:10:00,51.72,51.73,51.65,51.66,23549.0,46.9877,46.9968,46.9241,46.9332,23549.0
2021-08-30 13:20:00,51.66,51.68,51.63,51.66,15190.0,46.9332,46.9514,46.9059,46.9332,15190.0
2021-08-30 13:30:00,51.67,51.68,51.6,51.64,24040.0,46.9423,46.9514,46.8787,46.915,24040.0
2021-08-30 13:40:00,51.64,51.65,51.62,51.63,10994.0,46.915,46.9241,46.8969,46.9059,10994.0
2021-08-30 13:50:00,51.62,51.69,51.61,51.64,23972.0,46.8969,46.9604,46.8878,46.915,23972.0
2021-08-30 14:00:00,51.63,51.63,51.51,51.51,25588.0,46.9059,46.9059,46.7969,46.7969,25588.0
2021-08-30 14:10:00,51.52,51.6,51.51,51.56,24099.0,46.806,46.8787,46.7969,46.8423,24099.0
2021-08-30 14:20:00,51.57,51.6,51.54,51.59,16458.0,46.8514,46.8787,46.8242,46.8696,16458.0
2021-08-30 14:30:00,51.58,51.59,51.53,51.54,21650.0,46.8605,46.8696,46.8151,46.8242,21650.0
2021-08-30 14:40:00,51.54,51.56,51.52,51.56,19811.0,46.8242,46.8423,46.806,46.8423,19811.0
2021-08-30 14:50:00,51.55,51.55,51.49,51.52,20381.0,46.8333,46.8333,46.7787,46.806,20381.0
2021-08-30 15:00:00,51.52,51.59,51.5,51.5,77315.0,46.806,46.8696,46.7878,46.7878,77315.0
2021-08-30 15:10:00,51.5,51.57,51.5,51.55,29384.0,46.7878,46.8514,46.7878,46.8333,29384.0
2021-08-30 15:20:00,51.55,51.57,51.53,51.55,23783.0,46.8333,46.8514,46.8151,46.8333,23783.0
2021-08-30 15:30:00,51.56,51.62,51.53,51.55,40516.0,46.8423,46.8969,46.8151,46.8333,40516.0
2021-08-30 15:40:00,51.55,51.6,51.54,51.58,63219.0,46.8333,46.8787,46.8242,46.8605,63219.0
2021-08-30 15:50:00,51.57,51.57,51.49,51.51,137460.0,46.8514,46.8514,46.7787,46.7969,137460.0
2021-08-31 09:30:00,51.38,51.79,51.34,51.53,79558.0,46.6788,47.0513,46.6425,46.8151,79558.0
2021-08-31 09:40:00,51.57,52.09,51.55,52.02,67723.0,46.8514,47.3238,46.8333,47.2603,67723.0
2021-08-31 09:50:00,52.04,52.1,51.95,52.06,30962.0,47.2784,47.3329,47.1967,47.2966,30962.0
2021-08-31 10:00:00,52.06,52.27,52.05,52.25,41602.0,47.2966,47.4874,47.2875,47.4692,41602.0
2021-08-31 10:10:00,52.29,52.47,52.22,52.44,40835.0,47.5055,47.6691,47.442,47.6418,40835.0
2021-08-31 10:20:00,52.43,52.45,52.21,52.29,40803.0,47.6327,47.6509,47.4329,47.5055,40803.0
2021-08-31 10:30:00,52.27,52.3,52.15,52.21,29797.0,47.4874,47.5146,47.3784,47.4329,29797.0
2021-08-31 10:40:00,52.24,52.29,52.16,52.25,24254.0,47.4601,47.5055,47.3874,47.4692,24254.0
2021-08-31 10:50:00,52.23,52.36,52.19,52.35,43871.0,47.451,47.5691,47.4147,47.5601,43871.0
2021-08-31 11:00:00,52.35,52.36,52.25,52.32,31540.0,47.5601,47.5691,47.4692,47.5328,31540.0
2021-08-31 11:10:00,52.33,52.4,52.31,52.4,24746.0,47.5419,47.6055,47.5237,47.6055,24746.0
2021-08-31 11:20:00,52.4,52.41,52.3,52.3,33300.0,47.6055,47.6146,47.5146,47.5146,33300.0
2021-08-31 11:30:00,52.3,52.32,52.2,52.22,32670.0,47.5146,47.5328,47.4238,47.442,32670.0
2021-08-31 11:40:00,52.22,52.4,52.22,52.38,30353.0,47.442,47.6055,47.442,47.5873,30353.0
2021-08-31 11:50:00,52.39,52.42,52.36,52.4,27212.0,47.5964,47.6237,47.5691,47.6055,27212.0
2021-08-31 12:00:00,52.4,52.43,52.34,52.4,26619.0,47.6055,47.6327,47.551,47.6055,26619.0
2021-08-31 12:10:00,52.4,52.41,52.36,52.38,15926.0,47.6055,47.6146,47.5691,47.5873,15926.0
2021-08-31 12:20:00,52.38,52.38,52.3,52.33,19237.0,47.5873,47.5873,47.5146,47.5419,19237.0
2021-08-31 12:30:00,52.34,52.35,52.27,52.29,21855.0,47.551,47.5601,47.4874,47.5055,21855.0
2021-08-31 12:40:00,52.3,52.33,52.27,52.27,26133.0,47.5146,47.5419,47.4874,47.4874,26133.0
2021-08-31 12:50:00,52.28,52.31,52.26,52.29,16166.0,47.4965,47.5237,47.4783,47.5055,16166.0
2021-08-31 13:00:00,52.29,52.31,52.27,52.29,17909.0,47.5055,47.5237,47.4874,47.5055,17909.0
2021-08-31 13:10:00,52.29,52.32,52.28,52.3,18169.0,47.5055,47.5328,47.4965,47.5146,18169.0
2021-08-31 13:20:00,52.3,52.32,52.19,52.22,20599.0,47.5146,47.5328,47.4147,47.442,20599.0
2021-08-31 13:30:00,52.22,52.22,52.17,52.19,20253.0,47.442,47.442,47.3965,47.4147,20253.0
2021-08-31 13:40:00,52.19,52.2,52.17,52.18,16007.0,47.4147,47.4238,47.3965,47.4056,16007.0
2021-08-31 13:50:00,52.18,52.18,52.13,52.15,11522.0,47.4056,47.4056,47.3602,47.3784,11522.0
2021-08-31 14:00:00,52.16,52.18,52.09,52.1,20144.0,47.3874,47.4056,47.3238,47.3329,20144.0
2021-08-31 14:10:00,52.11,52.2,52.09,52.2,22431.0,47.342,47.4238,47.3238,47.4238,22431.0
2021-08-31 14:20:00,52.2,52.23,52.17,52.2,32808.0,47.4238,47.451,47.3965,47.4238,32808.0
2021-08-31 14:30:00,52.2,52.25,52.18,52.19,25614.0,47.4238,47.4692,47.4056,47.4147,25614.0
2021-08-31 14:40:00,52.19,52.2,52.13,52.18,32221.0,47.4147,47.4238,47.3602,47.4056,32221.0
2021-08-31 14:50:00,52.18,52.26,52.17,52.26,22676.0,47.4056,47.4783,47.3965,47.4783,22676.0
2021-08-31 15:00:00,52.26,52.3,52.25,52.27,34702.0,47.4783,47.5146,47.4692,47.4874,34702.0
2021-08-31 15:10:00,52.27,52.31,52.26,52.29,40848.0,47.4874,47.5237,47.4783,47.5055,40848.0
2021-08-31 15:20:00,52.29,52.43,52.28,52.39,44642.0,47.5055,47.6327,47.4965,47.5964,44642.0
2021-08-31 15:30:00,52.39,52.44,52.29,52.42,73655.0,47.5964,47.6418,47.5055,47.6237,73655.0
2021-08-31 15:40:00,52.42,52.54,52.4,52.46,105128.0,47.6237,47.7327,47.6055,47.66,105128.0
2021-08-31 15:50:00,52.45,52.56,52.4,52.49,346232.0,47.6509,47.7508,47.6055,47.6872,346232.0
2021-09-01 09:30:00,52.4,52.47,51.8,51.91,144700.0,47.6055,47.6691,47.0604,47.1603,144700.0
2021-09-01 09:40:00,51.9,51.9,51.72,51.77,40986.0,47.1512,47.1512,46.9877,47.0331,40986.0
2021-09-01 09:50:00,51.76,52.07,51.75,51.88,37194.0,47.024,47.3057,47.015,47.1331,37194.0
2021-09-01 10:00:00,51.89,51.94,51.56,51.93,51983.0,47.1421,47.1876,46.8423,47.1785,51983.0
2021-09-01 10:10:00,51.93,51.93,51.72,51.82,35315.0,47.1785,47.1785,46.9877,47.0786,35315.0
2021-09-01 10:20:00,51.81,51.82,51.73,51.74,30415.0,47.0695,47.0786,46.9968,47.0059,30415.0
2021-09-01 10:30:00,51.75,51.82,51.59,51.61,59410.0,47.015,47.0786,46.8696,46.8878,59410.0
2021-09-01 10:40:00,51.6,51.64,51.52,51.62,52754.0,46.8787,46.915,46.806,46.8969,52754.0
2021-09-01 10:50:00,51.6,51.82,51.58,51.76,38447.0,46.8787,47.0786,46.8605,47.024,38447.0
2021-09-01 11:00:00,51.76,51.88,51.72,51.83,73782.0,47.024,47.1331,46.9877,47.0876,73782.0
2021-09-01 11:10:00,51.83,51.87,51.62,51.71,54667.0,47.0876,47.124,46.8969,46.9786,54667.0
2021-09-01 11:20:00,51.7,51.83,51.7,51.78,44955.0,46.9695,47.0876,46.9695,47.0422,44955.0
2021-09-01 11:30:00,51.78,51.92,51.75,51.91,29495.0,47.0422,47.1694,47.015,47.1603,29495.0
2021-09-01 11:40:00,51.91,51.93,51.85,51.85,29182.0,47.1603,47.1785,47.1058,47.1058,29182.0
2021-09-01 11:50:00,51.85,51.96,51.84,51.92,29635.0,47.1058,47.2057,47.0967,47.1694,29635.0
2021-09-01 12:00:00,51.91,52.04,51.9,52.01,53251.0,47.1603,47.2784,47.1512,47.2512,53251.0
2021-09-01 12:10:00,52.01,52.01,51.93,51.96,50618.0,47.2512,47.2512,47.1785,47.2057,50618.0
2021-09-01 12:20:00,51.97,52.02,51.93,51.97,61768.0,47.2148,47.2603,47.1785,47.2148,61768.0
2021-09-01 12:30:00,51.97,52.07,51.94,52.07,42844.0,47.2148,47.3057,47.1876,47.3057,42844.0
2021-09-01 12:40:00,52.06,52.06,51.99,52.01,28605.0,47.2966,47.2966,47.233,47.2512,28605.0
2021-09-01 12:50:00,52.02,52.08,51.99,52.02,90602.0,47.2603,47.3148,47.233,47.2603,90602.0
2021-09-01 13:00:00,52.02,52.02,51.97,51.99,65436.0,47.2603,47.2603,47.2148,47.233,65436.0
2021-09-01 13:10:00,52.0,52.24,51.99,52.23,98887.0,47.2421,47.4601,47.233,47.451,98887.0
2021-09-01 13:20:00,52.23,52.36,52.15,52.3,39985.0,47.451,47.5691,47.3784,47.5146,39985.0
2021-09-01 13:30:00,52.31,52.4,52.31,52.34,31928.0,47.5237,47.6055,47.5237,47.551,31928.0
2021-09-01 13:40:00,52.33,52.34,52.19,52.2,48144.0,47.5419,47.551,47.4147,47.4238,48144.0
2021-09-01 13:50:00,52.2,52.25,52.17,52.2,44453.0,47.4238,47.4692,47.3965,47.4238,44453.0
2021-09-01 14:00:00,52.2,52.32,52.2,52.27,28196.0,47.4238,47.5328,47.4238,47.4874,28196.0
2021-09-01 14:10:00,52.27,52.38,52.27,52.37,25972.0,47.4874,47.5873,47.4874,47.5782,25972.0
2021-09-01 14:20:00,52.38,52.41,52.32,52.33,19350.0,47.5873,47.6146,47.5328,47.5419,19350.0
2021-09-01 14:30:00,52.32,52.4,52.32,52.37,27836.0,47.5328,47.6055,47.5328,47.5782,27836.0
2021-09-01 14:40:00,52.37,52.39,52.34,52.35,18995.0,47.5782,47.5964,47.551,47.5601,18995.0
2021-09-01 14:50:00,52.36,52.37,52.28,52.29,18629.0,47.5691,47.5782,47.4965,47.5055,18629.0
2021-09-01 15:00:00,52.28,52.35,52.21,52.34,32473.0,47.4965,47.5601,47.4329,47.551,32473.0
2021-09-01 15:10:00,52.34,52.46,52.34,52.41,37859.0,47.551,47.66,47.551,47.6146,37859.0
2021-09-01 15:20:00,52.41,52.43,52.35,52.35,29909.0,47.6146,47.6327,47.5601,47.5601,29909.0
2021-09-01 15:30:00,52.34,52.34,52.26,52.27,42870.0,47.551,47.551,47.4783,47.4874,42870.0
2021-09-01 15:40:00,52.27,52.29,52.22,52.26,63436.0,47.4874,47.5055,47.442,47.4783,63436.0
2021-09-01 15:50:00,52.25,52.41,52.25,52.4,198930.0,47.4692,47.6146,47.4692,47.6055,198930.0
2021-09-02 09:30:00,52.4,52.79,52.4,52.69,82736.0,47.6055,47.9598,47.6055,47.869,82736.0
2021-09-02 09:40:00,52.72,52.96,52.72,52.78,38818.0,47.8962,48.1142,47.8962,47.9507,38818.0
2021-09-02 09:50:00,52.78,53.05,52.78,53.02,32306.0,47.9507,48.196,47.9507,48.1688,32306.0
2021-09-02 10:00:00,53.01,53.14,52.98,53.1,48742.0,48.1597,48.2778,48.1324,48.2414,48742.0
2021-09-02 10:10:00,53.12,53.12,53.0,53.07,33674.0,48.2596,48.2596,48.1506,48.2142,33674.0
2021-09-02 10:20:00,53.07,53.12,53.03,53.12,32450.0,48.2142,48.2596,48.1778,48.2596,32450.0
2021-09-02 10:30:00,53.15,53.17,53.05,53.14,28575.0,48.2869,48.305,48.196,48.2778,28575.0
2021-09-02 10:40:00,53.14,53.22,53.09,53.16,27426.0,48.2778,48.3505,48.2324,48.2959,27426.0
2021-09-02 10:50:00,53.18,53.3,53.18,53.29,36321.0,48.3141,48.4231,48.3141,48.4141,36321.0
2021-09-02 11:00:00,53.3,53.47,53.28,53.45,59507.0,48.4231,48.5776,48.405,48.5594,59507.0
2021-09-02 11:10:00,53.46,53.49,53.4,53.49,28475.0,48.5685,48.5958,48.514,48.5958,28475.0
2021-09-02 11:20:00,53.49,53.56,53.48,53.48,36734.0,48.5958,48.6593,48.5867,48.5867,36734.0
2021-09-02 11:30:00,53.48,53.49,53.38,53.43,22641.0,48.5867,48.5958,48.4958,48.5412,22641.0
2021-09-02 11:40:00,53.43,53.45,53.32,53.32,24904.0,48.5412,48.5594,48.4413,48.4413,24904.0
2021-09-02 11:50:00,53.33,53.43,53.33,53.38,14328.0,48.4504,48.5412,48.4504,48.4958,14328.0
2021-09-02 12:00:00,53.39,53.45,53.38,53.41,16488.0,48.5049,48.5594,48.4958,48.5231,16488.0
2021-09-02 12:10:00,53.4,53.46,53.39,53.44,32130.0,48.514,48.5685,48.5049,48.5503,32130.0
2021-09-02 12:20:00,53.44,53.5,53.43,53.46,13573.0,48.5503,48.6048,48.5412,48.5685,13573.0
2021-09-02 12:30:00,53.47,53.5,53.46,53.48,17393.0,48.5776,48.6048,48.5685,48.5867,17393.0
2021-09-02 12:40:00,53.47,53.51,53.39,53.4,19199.0,48.5776,48.6139,48.5049,48.514,19199.0
2021-09-02 12:50:00,53.4,53.52,53.39,53.5,21026.0,48.514,48.623,48.5049,48.6048,21026.0
2021-09-02 13:00:00,53.51,53.57,53.49,53.52,19579.0,48.6139,48.6684,48.5958,48.623,19579.0
2021-09-02 13:10:00,53.53,53.55,53.5,53.52,13023.0,48.6321,48.6503,48.6048,48.623,13023.0
2021-09-02 13:20:00,53.51,53.55,53.49,53.54,14759.0,48.6139,48.6503,48.5958,48.6412,14759.0
2021-09-02 13:30:00,53.55,53.6,53.55,53.6,23715.0,48.6503,48.6957,48.6503,48.6957,23715.0
2021-09-02 13:40:00,53.6,53.6,53.54,53.57,18375.0,48.6957,48.6957,48.6412,48.6684,18375.0
2021-09-02 13:50:00,53.56,53.57,53.44,53.44,16239.0,48.6593,48.6684,48.5503,48.5503,16239.0
2021-09-02 14:00:00,53.44,53.63,53.41,53.59,53654.0,48.5503,48.7229,48.5231,48.6866,53654.0
2021-09-02 14:10:00,53.59,53.66,53.56,53.59,27116.0,48.6866,48.7502,48.6593,48.6866,27116.0
2021-09-02 14:20:00,53.59,53.61,53.49,53.51,23259.0,48.6866,48.7048,48.5958,48.6139,23259.0
2021-09-02 14:30:00,53.51,53.54,53.48,53.52,23513.0,48.6139,48.6412,48.5867,48.623,23513.0
2021-09-02 14:40:00,53.5,53.54,53.49,53.53,10539.0,48.6048,48.6412,48.5958,48.6321,10539.0
2021-09-02 14:50:00,53.52,53.53,53.47,53.52,21768.0,48.623,48.6321,48.5776,48.623,21768.0
2021-09-02 15:00:00,53.53,53.69,53.53,53.6,36673.0,48.6321,48.7775,48.6321,48.6957,36673.0
2021-09-02 15:10:00,53.61,53.67,53.6,53.65,29784.0,48.7048,48.7593,48.6957,48.7411,29784.0
2021-09-02 15:20:00,53.65,53.68,53.6,53.62,45793.0,48.7411,48.7684,48.6957,48.7139,45793.0
2021-09-02 15:30:00,53.62,53.63,53.48,53.52,50318.0,48.7139,48.7229,48.5867,48.623,50318.0
2021-09-02 15:40:00,53.53,53.56,53.47,53.5,68530.0,48.6321,48.6593,48.5776,48.6048,68530.0
2021-09-02 15:50:00,53.51,53.63,53.5,53.56,188876.0,48.6139,48.7229,48.6048,48.6593,188876.0
2021-09-03 09:30:00,53.56,53.82,53.37,53.64,65511.0,48.6593,48.8956,48.4867,48.732,65511.0
2021-09-03 09:40:00,53.63,53.77,53.44,53.76,34998.0,48.7229,48.8501,48.5503,48.841,34998.0
2021-09-03 09:50:00,53.76,53.84,53.63,53.66,30939.0,48.841,48.9137,48.7229,48.7502,30939.0
2021-09-03 10:00:00,53.63,53.67,53.57,53.62,20266.0,48.7229,48.7593,48.6684,48.7139,20266.0
2021-09-03 10:10:00,53.64,53.74,53.62,53.67,27117.0,48.732,48.8229,48.7139,48.7593,27117.0
2021-09-03 10:20:00,53.69,53.79,53.67,53.78,17699.0,48.7775,48.8683,48.7593,48.8592,17699.0
2021-09-03 10:30:00,53.78,53.81,53.73,53.76,24539.0,48.8592,48.8865,48.8138,48.841,24539.0
2021-09-03 10:40:00,53.76,53.86,53.73,53.84,23929.0,48.841,48.9319,48.8138,48.9137,23929.0
2021-09-03 10:50:00,53.83,53.85,53.77,53.79,21405.0,48.9046,48.9228,48.8501,48.8683,21405.0
2021-09-03 11:00:00,53.79,53.8,53.71,53.77,18263.0,48.8683,48.8774,48.7956,48.8501,18263.0
2021-09-03 11:10:00,53.76,53.79,53.71,53.72,18046.0,48.841,48.8683,48.7956,48.8047,18046.0
2021-09-03 11:20:00,53.71,53.74,53.64,53.68,20312.0,48.7956,48.8229,48.732,48.7684,20312.0
2021-09-03 11:30:00,53.68,53.7,53.59,53.59,10958.0,48.7684,48.7865,48.6866,48.6866,10958.0
2021-09-03 11:40:00,53.61,53.7,53.58,53.65,13575.0,48.7048,48.7865,48.6775,48.7411,13575.0
2021-09-03 11:50:00,53.65,53.74,53.64,53.7,22481.0,48.7411,48.8229,48.732,48.7865,22481.0
2021-09-03 12:00:00,53.7,53.78,53.68,53.74,14630.0,48.7865,48.8592,48.7684,48.8229,14630.0
2021-09-03 12:10:00,53.73,53.79,53.72,53.74,21269.0,48.8138,48.8683,48.8047,48.8229,21269.0
2021-09-03 12:20:00,53.75,53.79,53.73,53.75,20824.0,48.832,48.8683,48.8138,48.832,20824.0
2021-09-03 12:30:00,53.75,53.78,53.72,53.76,13780.0,48.832,48.8592,48.8047,48.841,13780.0
2021-09-03 12:40:00,53.75,53.77,53.72,53.73,12588.0,48.832,48.8501,48.8047,48.8138,12588.0
2021-09-03 12:50:00,53.74,53.78,53.72,53.75,15653.0,48.8229,48.8592,48.8047,48.832,15653.0
2021-09-03 13:00:00,53.75,53.78,53.72,53.73,16971.0,48.832,48.8592,48.8047,48.8138,16971.0
2021-09-03 13:10:00,53.73,53.75,53.69,53.75,14321.0,48.8138,48.832,48.7775,48.832,14321.0
2021-09-03 13:20:00,53.74,53.76,53.71,53.74,16578.0,48.8229,48.841,48.7956,48.8229,16578.0
2021-09-03 13:30:00,53.73,53.78,53.73,53.74,21578.0,48.8138,48.8592,48.8138,48.8229,21578.0
2021-09-03 13:40:00,53.74,53.84,53.74,53.78,20173.0,48.8229,48.9137,48.8229,48.8592,20173.0
2021-09-03 13:50:00,53.78,53.79,53.7,53.71,18782.0,48.8592,48.8683,48.7865,48.7956,18782.0
2021-09-03 14:00:00,53.71,53.73,53.67,53.72,12599.0,48.7956,48.8138,48.7593,48.8047,12599.0
2021-09-03 14:10:00,53.73,53.78,53.73,53.77,10158.0,48.8138,48.8592,48.8138,48.8501,10158.0
2021-09-03 14:20:00,53.77,53.8,53.76,53.78,19776.0,48.8501,48.8774,48.841,48.8592,19776.0
2021-09-03 14:30:00,53.79,53.82,53.76,53.78,16501.0,48.8683,48.8956,48.841,48.8592,16501.0
2021-09-03 14:40:00,53.78,53.78,53.72,53.75,11749.0,48.8592,48.8592,48.8047,48.832,11749.0
2021-09-03 14:50:00,53.76,53.77,53.72,53.73,11443.0,48.841,48.8501,48.8047,48.8138,11443.0
2021-09-03 15:00:00,53.73,53.76,53.72,53.73,9898.0,48.8138,48.841,48.8047,48.8138,9898.0
2021-09-03 15:10:00,53.73,53.74,53.71,53.71,13345.0,48.8138,48.8229,48.7956,48.7956,13345.0
2021-09-03 15:20:00,53.72,53.72,53.64,53.66,25657.0,48.8047,48.8047,48.732,48.7502,25657.0
2021-09-03 15:30:00,53.66,53.69,53.61,53.62,38436.0,48.7502,48.7775,48.7048,48.7139,38436.0
2021-09-03 15:40:00,53.61,53.67,53.54,53.65,53986.0,48.7048,48.7593,48.6412,48.7411,53986.0
2021-09-03 15:50:00,53.63,53.65,53.56,53.64,164309.0,48.7229,48.7411,48.6593,48.732,164309.0
2021-09-07 09:30:00,53.6,53.84,53.42,53.63,71419.0,48.6957,48.9137,48.5322,48.7229,71419.0
2021-09-07 09:40:00,53.59,53.74,53.53,53.54,40858.0,48.6866,48.8229,48.6321,48.6412,40858.0
2021-09-07 09:50:00,53.54,53.96,53.54,53.84,38418.0,48.6412,49.0227,48.6412,48.9137,38418.0
2021-09-07 10:00:00,53.85,53.86,53.64,53.64,38304.0,48.9228,48.9319,48.732,48.732,38304.0
2021-09-07 10:10:00,53.61,53.62,53.31,53.36,40240.0,48.7048,48.7139,48.4322,48.4776,40240.0
2021-09-07 10:20:00,53.35,53.37,53.18,53.2,24100.0,48.4686,48.4867,48.3141,48.3323,24100.0
2021-09-07 10:30:00,53.19,53.35,53.19,53.35,42751.0,48.3232,48.4686,48.3232,48.4686,42751.0
2021-09-07 10:40:00,53.34,53.38,53.27,53.32,32210.0,48.4595,48.4958,48.3959,48.4413,32210.0
2021-09-07 10:50:00,53.31,53.39,53.27,53.28,35490.0,48.4322,48.5049,48.3959,48.405,35490.0
2021-09-07 11:00:00,53.28,53.28,53.14,53.24,31665.0,48.405,48.405,48.2778,48.3686,31665.0
2021-09-07 11:10:00,53.24,53.26,53.17,53.18,25338.0,48.3686,48.3868,48.305,48.3141,25338.0
2021-09-07 11:20:00,53.17,53.34,53.14,53.34,34144.0,48.305,48.4595,48.2778,48.4595,34144.0
2021-09-07 11:30:00,53.34,53.43,53.32,53.4,50667.0,48.4595,48.5412,48.4413,48.514,50667.0
2021-09-07 11:40:00,53.41,53.42,53.31,53.32,26229.0,48.5231,48.5322,48.4322,48.4413,26229.0
2021-09-07 11:50:00,53.32,53.37,53.28,53.33,19995.0,48.4413,48.4867,48.405,48.4504,19995.0
2021-09-07 12:00:00,53.33,53.47,53.32,53.47,17410.0,48.4504,48.5776,48.4413,48.5776,17410.0
2021-09-07 12:10:00,53.47,53.5,53.38,53.39,18708.0,48.5776,48.6048,48.4958,48.5049,18708.0
2021-09-07 12:20:00,53.38,53.5,53.37,53.42,16032.0,48.4958,48.6048,48.4867,48.5322,16032.0
2021-09-07 12:30:00,53.42,53.46,53.41,53.43,13302.0,48.5322,48.5685,48.5231,48.5412,13302.0
2021-09-07 12:40:00,53.44,53.53,53.44,53.52,15706.0,48.5503,48.6321,48.5503,48.623,15706.0
2021-09-07 12:50:00,53.53,53.6,53.53,53.59,11039.0,48.6321,48.6957,48.6321,48.6866,11039.0
2021-09-07 13:00:00,53.59,53.64,53.58,53.58,17787.0,48.6866,48.732,48.6775,48.6775,17787.0
2021-09-07 13:10:00,53.58,53.67,53.58,53.64,15347.0,48.6775,48.7593,48.6775,48.732,15347.0
2021-09-07 13:20:00,53.63,53.63,53.58,53.58,13388.0,48.7229,48.7229,48.6775,48.6775,13388.0
2021-09-07 13:30:00,53.58,53.63,53.58,53.59,18274.0,48.6775,48.7229,48.6775,48.6866,18274.0
2021-09-07 13:40:00,53.59,53.62,53.55,53.6,15759.0,48.6866,48.7139,48.6503,48.6957,15759.0
2021-09-07 13:50:00,53.59,53.66,53.59,53.6,28509.0,48.6866,48.7502,48.6866,48.6957,28509.0
2021-09-07 14:00:00,53.61,53.66,53.6,53.64,14397.0,48.7048,48.7502,48.6957,48.732,14397.0
2021-09-07 14:10:00,53.65,53.68,53.62,53.62,23505.0,48.7411,48.7684,48.7139,48.7139,23505.0
2021-09-07 14:20:00,53.62,53.71,53.62,53.71,15354.0,48.7139,48.7956,48.7139,48.7956,15354.0
2021-09-07 14:30:00,53.7,53.73,53.65,53.7,33248.0,48.7865,48.8138,48.7411,48.7865,33248.0
2021-09-07 14:40:00,53.7,53.78,53.69,53.76,34520.0,48.7865,48.8592,48.7775,48.841,34520.0
2021-09-07 14:50:00,53.76,53.8,53.74,53.77,18270.0,48.841,48.8774,48.8229,48.8501,18270.0
2021-09-07 15:00:00,53.77,53.85,53.76,53.81,29720.0,48.8501,48.9228,48.841,48.8865,29720.0
2021-09-07 15:10:00,53.82,53.84,53.75,53.78,22942.0,48.8956,48.9137,48.832,48.8592,22942.0
2021-09-07 15:20:00,53.77,53.77,53.72,53.76,27262.0,48.8501,48.8501,48.8047,48.841,27262.0
2021-09-07 15:30:00,53.75,53.75,53.58,53.64,76286.0,48.832,48.832,48.6775,48.732,76286.0
2021-09-07 15:40:00,53.63,53.65,53.55,53.64,61935.0,48.7229,48.7411,48.6503,48.732,61935.0
2021-09-07 15:50:00,53.63,53.74,53.63,53.7,169334.0,48.7229,48.8229,48.7229,48.7865,169334.0
2021-09-08 09:30:00,53.55,53.86,53.55,53.76,43417.0,48.6503,48.9319,48.6503,48.841,43417.0
2021-09-08 09:40:00,53.79,53.88,53.52,53.56,22345.0,48.8683,48.9501,48.623,48.6593,22345.0
2021-09-08 09:50:00,53.59,53.7,53.51,53.7,28516.0,48.6866,48.7865,48.6139,48.7865,28516.0
2021-09-08 10:00:00,53.68,53.86,53.66,53.68,35420.0,48.7684,48.9319,48.7502,48.7684,35420.0
2021-09-08 10:10:00,53.66,53.67,53.44,53.48,22286.0,48.7502,48.7593,48.5503,48.5867,22286.0
2021-09-08 10:20:00,53.46,53.58,53.4,53.58,26289.0,48.5685,48.6775,48.514,48.6775,26289.0
2021-09-08 10:30:00,53.57,53.63,53.47,53.51,19276.0,48.6684,48.7229,48.5776,48.6139,19276.0
2021-09-08 10:40:00,53.51,53.52,53.42,53.5,19759.0,48.6139,48.623,48.5322,48.6048,19759.0
2021-09-08 10:50:00,53.5,53.67,53.48,53.61,23233.0,48.6048,48.7593,48.5867,48.7048,23233.0
2021-09-08 11:00:00,53.61,53.69,53.48,53.48,25785.0,48.7048,48.7775,48.5867,48.5867,25785.0
2021-09-08 11:10:00,53.48,53.58,53.48,53.55,23794.0,48.5867,48.6775,48.5867,48.6503,23794.0
2021-09-08 11:20:00,53.55,53.6,53.49,53.53,34496.0,48.6503,48.6957,48.5958,48.6321,34496.0
2021-09-08 11:30:00,53.52,53.55,53.48,53.5,14433.0,48.623,48.6503,48.5867,48.6048,14433.0
2021-09-08 11:40:00,53.49,53.56,53.46,53.54,13534.0,48.5958,48.6593,48.5685,48.6412,13534.0
2021-09-08 11:50:00,53.55,53.6,53.51,53.52,14452.0,48.6503,48.6957,48.6139,48.623,14452.0
2021-09-08 12:00:00,53.55,53.62,53.55,53.58,15524.0,48.6503,48.7139,48.6503,48.6775,15524.0
2021-09-08 12:10:00,53.59,53.61,53.53,53.58,30145.0,48.6866,48.7048,48.6321,48.6775,30145.0
2021-09-08 12:20:00,53.58,53.59,53.54,53.55,19475.0,48.6775,48.6866,48.6412,48.6503,19475.0
2021-09-08 12:30:00,53.55,53.56,53.47,53.49,13939.0,48.6503,48.6593,48.5776,48.5958,13939.0
2021-09-08 12:40:00,53.49,53.51,53.43,53.45,14241.0,48.5958,48.6139,48.5412,48.5594,14241.0
2021-09-08 12:50:00,53.45,53.49,53.43,53.45,13953.0,48.5594,48.5958,48.5412,48.5594,13953.0
2021-09-08 13:00:00,53.45,53.48,53.41,53.42,15646.0,48.5594,48.5867,48.5231,48.5322,15646.0
2021-09-08 13:10:00,53.42,53.43,53.37,53.39,14535.0,48.5322,48.5412,48.4867,48.5049,14535.0
2021-09-08 13:20:00,53.38,53.43,53.37,53.4,14116.0,48.4958,48.5412,48.4867,48.514,14116.0
2021-09-08 13:30:00,53.4,53.41,53.34,53.37,17678.0,48.514,48.5231,48.4595,48.4867,17678.0
2021-09-08 13:40:00,53.37,53.38,53.29,53.32,31165.0,48.4867,48.4958,48.4141,48.4413,31165.0
2021-09-08 13:50:00,53.32,53.35,53.28,53.34,9851.0,48.4413,48.4686,48.405,48.4595,9851.0
2021-09-08 14:00:00,53.32,53.36,53.29,53.33,13708.0,48.4413,48.4776,48.4141,48.4504,13708.0
2021-09-08 14:10:00,53.33,53.36,53.28,53.3,24313.0,48.4504,48.4776,48.405,48.4231,24313.0
2021-09-08 14:20:00,53.3,53.3,53.21,53.28,27544.0,48.4231,48.4231,48.3414,48.405,27544.0
2021-09-08 14:30:00,53.28,53.34,53.26,53.33,18635.0,48.405,48.4595,48.3868,48.4504,18635.0
2021-09-08 14:40:00,53.33,53.35,53.32,53.33,13861.0,48.4504,48.4686,48.4413,48.4504,13861.0
2021-09-08 14:50:00,53.34,53.42,53.32,53.41,19090.0,48.4595,48.5322,48.4413,48.5231,19090.0
2021-09-08 15:00:00,53.41,53.46,53.39,53.46,21342.0,48.5231,48.5685,48.5049,48.5685,21342.0
2021-09-08 15:10:00,53.46,53.52,53.42,53.48,31484.0,48.5685,48.623,48.5322,48.5867,31484.0
2021-09-08 15:20:00,53.48,53.5,53.4,53.41,33218.0,48.5867,48.6048,48.514,48.5231,33218.0
2021-09-08 15:30:00,53.41,53.49,53.39,53.48,46688.0,48.5231,48.5958,48.5049,48.5867,46688.0
2021-09-08 15:40:00,53.48,53.53,53.43,53.43,57432.0,48.5867,48.6321,48.5412,48.5412,57432.0
2021-09-08 15:50:00,53.43,53.49,53.4,53.49,159468.0,48.5412,48.5958,48.514,48.5958,159468.0
2021-09-09 09:30:00,53.47,53.47,53.13,53.28,47723.0,48.5776,48.5776,48.2687,48.405,47723.0
2021-09-09 09:40:00,53.27,53.48,53.22,53.46,37393.0,48.3959,48.5867,48.3505,48.5685,37393.0
2021-09-09 09:50:00,53.47,53.51,53.28,53.37,31710.0,48.5776,48.6139,48.405,48.4867,31710.0
2021-09-09 10:00:00,53.38,53.55,53.36,53.45,44337.0,48.4958,48.6503,48.4776,48.5594,44337.0
2021-09-09 10:10:00,53.43,53.67,53.43,53.59,29646.0,48.5412,48.7593,48.5412,48.6866,29646.0
2021-09-09 10:20:00,53.58,53.67,53.55,53.63,34211.0,48.6775,48.7593,48.6503,48.7229,34211.0
2021-09-09 10:30:00,53.62,53.66,53.44,53.44,36959.0,48.7139,48.7502,48.5503,48.5503,36959.0
2021-09-09 10:40:00,53.45,53.56,53.44,53.54,28035.0,48.5594,48.6593,48.5503,48.6412,28035.0
2021-09-09 10:50:00,53.54,53.63,53.51,53.63,42937.0,48.6412,48.7229,48.6139,48.7229,42937.0
2021-09-09 11:00:00,53.62,53.69,53.59,53.64,34373.0,48.7139,48.7775,48.6866,48.732,34373.0
2021-09-09 11:10:00,53.63,53.68,53.59,53.66,41044.0,48.7229,48.7684,48.6866,48.7502,41044.0
2021-09-09 11:20:00,53.65,53.68,53.6,53.6,15085.0,48.7411,48.7684,48.6957,48.6957,15085.0
2021-09-09 11:30:00,53.6,53.62,53.57,53.6,24079.0,48.6957,48.7139,48.6684,48.6957,24079.0
2021-09-09 11:40:00,53.6,53.64,53.58,53.6,15611.0,48.6957,48.732,48.6775,48.6957,15611.0
2021-09-09 11:50:00,53.59,53.6,53.52,53.58,16710.0,48.6866,48.6957,48.623,48.6775,16710.0
2021-09-09 12:00:00,53.59,53.6,53.42,53.46,22354.0,48.6866,48.6957,48.5322,48.5685,22354.0
2021-09-09 12:10:00,53.45,53.51,53.43,53.51,26538.0,48.5594,48.6139,48.5412,48.6139,26538.0
2021-09-09 12:20:00,53.51,53.62,53.49,53.61,18625.0,48.6139,48.7139,48.5958,48.7048,18625.0
2021-09-09 12:30:00,53.61,53.72,53.61,53.69,20605.0,48.7048,48.8047,48.7048,48.7775,20605.0
2021-09-09 12:40:00,53.7,53.73,53.61,53.62,24335.0,48.7865,48.8138,48.7048,48.7139,24335.0
2021-09-09 12:50:00,53.62,53.66,53.59,53.62,17906.0,48.7139,48.7502,48.6866,48.7139,17906.0
2021-09-09 13:00:00,53.62,53.67,53.6,53.65,15466.0,48.7139,48.7593,48.6957,48.7411,15466.0
2021-09-09 13:10:00,53.65,53.7,53.62,53.63,20657.0,48.7411,48.7865,48.7139,48.7229,20657.0
2021-09-09 13:20:00,53.62,53.62,53.49,53.53,17127.0,48.7139,48.7139,48.5958,48.6321,17127.0
2021-09-09 13:30:00,53.52,53.53,53.37,53.41,44250.0,48.623,48.6321,48.4867,48.5231,44250.0
2021-09-09 13:40:00,53.39,53.52,53.39,53.52,19269.0,48.5049,48.623,48.5049,48.623,19269.0
2021-09-09 13:50:00,53.53,53.56,53.48,53.48,18072.0,48.6321,48.6593,48.5867,48.5867,18072.0
2021-09-09 14:00:00,53.47,53.48,53.33,53.44,24111.0,48.5776,48.5867,48.4504,48.5503,24111.0
2021-09-09 14:10:00,53.44,53.46,53.41,53.41,13613.0,48.5503,48.5685,48.5231,48.5231,13613.0
2021-09-09 14:20:00,53.41,53.44,53.39,53.41,14588.0,48.5231,48.5503,48.5049,48.5231,14588.0
2021-09-09 14:30:00,53.42,53.42,53.37,53.4,15671.0,48.5322,48.5322,48.4867,48.514,15671.0
2021-09-09 14:40:00,53.4,53.5,53.37,53.5,17713.0,48.514,48.6048,48.4867,48.6048,17713.0
2021-09-09 14:50:00,53.49,53.6,53.49,53.51,24645.0,48.5958,48.6957,48.5958,48.6139,24645.0
2021-09-09 15:00:00,53.52,53.54,53.44,53.44,20730.0,48.623,48.6412,48.5503,48.5503,20730.0
2021-09-09 15:10:00,53.45,53.5,53.34,53.37,15041.0,48.5594,48.6048,48.4595,48.4867,15041.0
2021-09-09 15:20:00,53.36,53.4,53.35,53.37,15085.0,48.4776,48.514,48.4686,48.4867,15085.0
2021-09-09 15:30:00,53.36,53.43,53.35,53.41,22616.0,48.4776,48.5412,48.4686,48.5231,22616.0
2021-09-09 15:40:00,53.41,53.47,53.37,53.37,46488.0,48.5231,48.5776,48.4867,48.4867,46488.0
2021-09-09 15:50:00,53.36,53.37,53.27,53.29,145373.0,48.4776,48.4867,48.3959,48.4141,145373.0
2021-09-10 09:30:00,53.4,53.53,52.91,52.91,62274.0,48.514,48.6321,48.0688,48.0688,62274.0
2021-09-10 09:40:00,52.95,53.09,52.83,52.84,42952.0,48.1052,48.2324,47.9961,48.0052,42952.0
2021-09-10 09:50:00,52.82,52.87,52.66,52.68,44976.0,47.9871,48.0325,47.8417,47.8599,44976.0
2021-09-10 10:00:00,52.68,52.72,52.54,52.69,33322.0,47.8599,47.8962,47.7327,47.869,33322.0
2021-09-10 10:10:00,52.68,52.73,52.59,52.65,32374.0,47.8599,47.9053,47.7781,47.8326,32374.0
2021-09-10 10:20:00,52.66,52.79,52.61,52.71,34195.0,47.8417,47.9598,47.7963,47.8871,34195.0
2021-09-10 10:30:00,52.71,52.74,52.62,52.66,34994.0,47.8871,47.9144,47.8054,47.8417,34994.0
2021-09-10 10:40:00,52.65,52.81,52.65,52.74,36473.0,47.8326,47.978,47.8326,47.9144,36473.0
2021-09-10 10:50:00,52.77,52.81,52.65,52.81,43634.0,47.9416,47.978,47.8326,47.978,43634.0
2021-09-10 11:00:00,52.81,52.86,52.72,52.77,26615.0,47.978,48.0234,47.8962,47.9416,26615.0
2021-09-10 11:10:00,52.77,52.93,52.76,52.88,27259.0,47.9416,48.087,47.9325,48.0416,27259.0
2021-09-10 11:20:00,52.9,52.99,52.88,52.98,24989.0,48.0597,48.1415,48.0416,48.1324,24989.0
2021-09-10 11:30:00,52.99,53.03,52.96,53.02,30624.0,48.1415,48.1778,48.1142,48.1688,30624.0
2021-09-10 11:40:00,53.02,53.04,52.97,53.03,28468.0,48.1688,48.1869,48.1233,48.1778,28468.0
2021-09-10 11:50:00,53.03,53.1,53.01,53.1,20377.0,48.1778,48.2414,48.1597,48.2414,20377.0
2021-09-10 12:00:00,53.13,53.16,53.09,53.13,22604.0,48.2687,48.2959,48.2324,48.2687,22604.0
2021-09-10 12:10:00,53.13,53.16,53.09,53.14,21317.0,48.2687,48.2959,48.2324,48.2778,21317.0
2021-09-10 12:20:00,53.14,53.15,53.1,53.11,16910.0,48.2778,48.2869,48.2414,48.2505,16910.0
2021-09-10 12:30:00,53.11,53.16,53.08,53.14,24862.0,48.2505,48.2959,48.2233,48.2778,24862.0
2021-09-10 12:40:00,53.14,53.21,53.11,53.19,25985.0,48.2778,48.3414,48.2505,48.3232,25985.0
2021-09-10 12:50:00,53.2,53.25,53.17,53.21,14788.0,48.3323,48.3777,48.305,48.3414,14788.0
2021-09-10 13:00:00,53.23,53.28,53.21,53.21,16549.0,48.3595,48.405,48.3414,48.3414,16549.0
2021-09-10 13:10:00,53.21,53.23,53.13,53.16,15422.0,48.3414,48.3595,48.2687,48.2959,15422.0
2021-09-10 13:20:00,53.17,53.19,53.09,53.09,13687.0,48.305,48.3232,48.2324,48.2324,13687.0
2021-09-10 13:30:00,53.1,53.16,53.1,53.12,12395.0,48.2414,48.2959,48.2414,48.2596,12395.0
2021-09-10 13:40:00,53.12,53.13,53.08,53.08,16974.0,48.2596,48.2687,48.2233,48.2233,16974.0
2021-09-10 13:50:00,53.07,53.11,53.01,53.11,33215.0,48.2142,48.2505,48.1597,48.2505,33215.0
2021-09-10 14:00:00,53.12,53.13,53.09,53.11,12086.0,48.2596,48.2687,48.2324,48.2505,12086.0
2021-09-10 14:10:00,53.11,53.16,53.08,53.12,46250.0,48.2505,48.2959,48.2233,48.2596,46250.0
2021-09-10 14:20:00,53.11,53.24,53.1,53.16,31910.0,48.2505,48.3686,48.2414,48.2959,31910.0
2021-09-10 14:30:00,53.15,53.2,53.14,53.19,28283.0,48.2869,48.3323,48.2778,48.3232,28283.0
2021-09-10 14:40:00,53.19,53.19,53.12,53.14,27227.0,48.3232,48.3232,48.2596,48.2778,27227.0
2021-09-10 14:50:00,53.14,53.18,53.12,53.14,25782.0,48.2778,48.3141,48.2596,48.2778,25782.0
2021-09-10 15:00:00,53.13,53.13,53.05,53.06,25285.0,48.2687,48.2687,48.196,48.2051,25285.0
2021-09-10 15:10:00,53.05,53.12,53.05,53.07,20764.0,48.196,48.2596,48.196,48.2142,20764.0
2021-09-10 15:20:00,53.06,53.09,53.03,53.07,37850.0,48.2051,48.2324,48.1778,48.2142,37850.0
2021-09-10 15:30:00,53.06,53.08,52.94,52.94,44535.0,48.2051,48.2233,48.0961,48.0961,44535.0
2021-09-10 15:40:00,52.94,52.97,52.86,52.88,95157.0,48.0961,48.1233,48.0234,48.0416,95157.0
2021-09-10 15:50:00,52.88,52.91,52.82,52.82,283660.0,48.0416,48.0688,47.9871,47.9871,283660.0
2021-09-13 09:30:00,53.0,53.48,52.93,53.16,65187.0,48.1506,48.5867,48.087,48.2959,65187.0
2021-09-13 09:40:00,53.17,53.2,52.95,53.06,51004.0,48.305,48.3323,48.1052,48.2051,51004.0
2021-09-13 09:50:00,53.02,53.31,53.02,53.21,29459.0,48.1688,48.4322,48.1688,48.3414,29459.0
2021-09-13 10:00:00,53.23,53.29,53.09,53.15,50644.0,48.3595,48.4141,48.2324,48.2869,50644.0
2021-09-13 10:10:00,53.19,53.29,53.19,53.23,29874.0,48.3232,48.4141,48.3232,48.3595,29874.0
2021-09-13 10:20:00,53.22,53.3,53.04,53.07,28086.0,48.3505,48.4231,48.1869,48.2142,28086.0
2021-09-13 10:30:00,53.12,53.34,53.06,53.34,69264.0,48.2596,48.4595,48.2051,48.4595,69264.0
2021-09-13 10:40:00,53.35,53.5,53.35,53.42,52599.0,48.4686,48.6048,48.4686,48.5322,52599.0
2021-09-13 10:50:00,53.42,53.43,53.19,53.21,31417.0,48.5322,48.5412,48.3232,48.3414,31417.0
2021-09-13 11:00:00,53.2,53.26,53.04,53.2,39664.0,48.3323,48.3868,48.1869,48.3323,39664.0
2021-09-13 11:10:00,53.21,53.39,53.18,53.39,43659.0,48.3414,48.5049,48.3141,48.5049,43659.0
2021-09-13 11:20:00,53.38,53.49,53.36,53.44,27218.0,48.4958,48.5958,48.4776,48.5503,27218.0
2021-09-13 11:30:00,53.44,53.47,53.31,53.47,24199.0,48.5503,48.5776,48.4322,48.5776,24199.0
2021-09-13 11:40:00,53.47,53.47,53.35,53.37,27290.0,48.5776,48.5776,48.4686,48.4867,27290.0
2021-09-13 11:50:00,53.36,53.46,53.33,53.41,22377.0,48.4776,48.5685,48.4504,48.5231,22377.0
2021-09-13 12:00:00,53.42,53.43,53.35,53.39,18744.0,48.5322,48.5412,48.4686,48.5049,18744.0
2021-09-13 12:10:00,53.4,53.45,53.38,53.43,20591.0,48.514,48.5594,48.4958,48.5412,20591.0
2021-09-13 12:20:00,53.43,53.43,53.32,53.36,18175.0,48.5412,48.5412,48.4413,48.4776,18175.0
2021-09-13 12:30:00,53.34,53.35,53.27,53.27,14937.0,48.4595,48.4686,48.3959,48.3959,14937.0
2021-09-13 12:40:00,53.27,53.29,53.18,53.25,16676.0,48.3959,48.4141,48.3141,48.3777,16676.0
2021-09-13 12:50:00,53.26,53.34,53.25,53.31,37882.0,48.3868,48.4595,48.3777,48.4322,37882.0
2021-09-13 13:00:00,53.31,53.36,53.3,53.3,17851.0,48.4322,48.4776,48.4231,48.4231,17851.0
2021-09-13 13:10:00,53.29,53.34,53.29,53.32,24147.0,48.4141,48.4595,48.4141,48.4413,24147.0
2021-09-13 13:20:00,53.31,53.31,53.18,53.21,19393.0,48.4322,48.4322,48.3141,48.3414,19393.0
2021-09-13 13:30:00,53.22,53.23,53.15,53.16,14638.0,48.3505,48.3595,48.2869,48.2959,14638.0
2021-09-13 13:40:00,53.16,53.17,53.04,53.09,23535.0,48.2959,48.305,48.1869,48.2324,23535.0
2021-09-13 13:50:00,53.08,53.09,52.99,53.02,18238.0,48.2233,48.2324,48.1415,48.1688,18238.0
2021-09-13 14:00:00,53.01,53.02,52.93,52.95,25490.0,48.1597,48.1688,48.087,48.1052,25490.0
2021-09-13 14:10:00,52.94,52.99,52.88,52.92,20138.0,48.0961,48.1415,48.0416,48.0779,20138.0
2021-09-13 14:20:00,52.91,52.92,52.83,52.86,23883.0,48.0688,48.0779,47.9961,48.0234,23883.0
2021-09-13 14:30:00,52.86,52.88,52.83,52.84,17487.0,48.0234,48.0416,47.9961,48.0052,17487.0
2021-09-13 14:40:00,52.85,52.93,52.85,52.93,15297.0,48.0143,48.087,48.0143,48.087,15297.0
2021-09-13 14:50:00,52.93,52.93,52.83,52.85,14523.0,48.087,48.087,47.9961,48.0143,14523.0
2021-09-13 15:00:00,52.85,53.05,52.78,52.99,42880.0,48.0143,48.196,47.9507,48.1415,42880.0
2021-09-13 15:10:00,53.03,53.23,53.02,53.23,34203.0,48.1778,48.3595,48.1688,48.3595,34203.0
2021-09-13 15:20:00,53.22,53.23,53.09,53.16,44113.0,48.3505,48.3595,48.2324,48.2959,44113.0
2021-09-13 15:30:00,53.16,53.19,53.06,53.09,72500.0,48.2959,48.3232,48.2051,48.2324,72500.0
2021-09-13 15:40:00,53.08,53.11,52.99,53.03,94870.0,48.2233,48.2505,48.1415,48.1778,94870.0
2021-09-13 15:50:00,53.03,53.12,52.93,52.94,296377.0,48.1778,48.2596,48.087,48.0961,296377.0
2021-09-14 09:30:00,53.07,53.27,52.94,53.11,74981.0,48.2142,48.3959,48.0961,48.2505,74981.0
2021-09-14 09:40:00,53.11,53.35,52.98,53.29,65030.0,48.2505,48.4686,48.1324,48.4141,65030.0
2021-09-14 09:50:00,53.27,53.27,52.99,53.0,35580.0,48.3959,48.3959,48.1415,48.1506,35580.0
2021-09-14 10:00:00,52.99,52.99,52.65,52.69,53591.0,48.1415,48.1415,47.8326,47.869,53591.0
2021-09-14 10:10:00,52.68,52.68,52.45,52.59,83225.0,47.8599,47.8599,47.6509,47.7781,83225.0
2021-09-14 10:20:00,52.59,52.62,52.36,52.46,77911.0,47.7781,47.8054,47.5691,47.66,77911.0
2021-09-14 10:30:00,52.46,52.66,52.44,52.6,64527.0,47.66,47.8417,47.6418,47.7872,64527.0
2021-09-14 10:40:00,52.59,52.78,52.54,52.76,59133.0,47.7781,47.9507,47.7327,47.9325,59133.0
2021-09-14 10:50:00,52.75,52.79,52.51,52.57,39821.0,47.9235,47.9598,47.7054,47.7599,39821.0
2021-09-14 11:00:00,52.58,52.64,52.53,52.6,32092.0,47.769,47.8235,47.7236,47.7872,32092.0
2021-09-14 11:10:00,52.59,52.64,52.48,52.52,33428.0,47.7781,47.8235,47.6782,47.7145,33428.0
2021-09-14 11:20:00,52.53,52.53,52.45,52.48,35945.0,47.7236,47.7236,47.6509,47.6782,35945.0
2021-09-14 11:30:00,52.48,52.51,52.34,52.35,41933.0,47.6782,47.7054,47.551,47.5601,41933.0
2021-09-14 11:40:00,52.36,52.51,52.34,52.41,28107.0,47.5691,47.7054,47.551,47.6146,28107.0
2021-09-14 11:50:00,52.41,52.43,52.34,52.39,29934.0,47.6146,47.6327,47.551,47.5964,29934.0
2021-09-14 12:00:00,52.4,52.47,52.36,52.44,38132.0,47.6055,47.6691,47.5691,47.6418,38132.0
2021-09-14 12:10:00,52.44,52.51,52.41,52.44,44985.0,47.6418,47.7054,47.6146,47.6418,44985.0
2021-09-14 12:20:00,52.43,52.43,52.32,52.34,25340.0,47.6327,47.6327,47.5328,47.551,25340.0
2021-09-14 12:30:00,52.34,52.36,52.21,52.24,32059.0,47.551,47.5691,47.4329,47.4601,32059.0
2021-09-14 12:40:00,52.24,52.32,52.21,52.3,29415.0,47.4601,47.5328,47.4329,47.5146,29415.0
2021-09-14 12:50:00,52.3,52.31,52.16,52.19,30005.0,47.5146,47.5237,47.3874,47.4147,30005.0
2021-09-14 13:00:00,52.18,52.29,52.17,52.2,39581.0,47.4056,47.5055,47.3965,47.4238,39581.0
2021-09-14 13:10:00,52.19,52.23,52.17,52.22,45593.0,47.4147,47.451,47.3965,47.442,45593.0
2021-09-14 13:20:00,52.22,52.22,52.12,52.17,37648.0,47.442,47.442,47.3511,47.3965,37648.0
2021-09-14 13:30:00,52.16,52.16,52.04,52.1,40541.0,47.3874,47.3874,47.2784,47.3329,40541.0
2021-09-14 13:40:00,52.1,52.21,52.1,52.14,39072.0,47.3329,47.4329,47.3329,47.3693,39072.0
2021-09-14 13:50:00,52.15,52.17,52.11,52.13,35073.0,47.3784,47.3965,47.342,47.3602,35073.0
2021-09-14 14:00:00,52.13,52.17,52.12,52.14,43495.0,47.3602,47.3965,47.3511,47.3693,43495.0
2021-09-14 14:10:00,52.14,52.15,52.06,52.12,33741.0,47.3693,47.3784,47.2966,47.3511,33741.0
2021-09-14 14:20:00,52.11,52.21,52.1,52.18,46422.0,47.342,47.4329,47.3329,47.4056,46422.0
2021-09-14 14:30:00,52.16,52.2,52.1,52.11,35953.0,47.3874,47.4238,47.3329,47.342,35953.0
2021-09-14 14:40:00,52.11,52.14,52.07,52.09,47384.0,47.342,47.3693,47.3057,47.3238,47384.0
2021-09-14 14:50:00,52.08,52.23,52.05,52.21,50710.0,47.3148,47.451,47.2875,47.4329,50710.0
2021-09-14 15:00:00,52.2,52.23,52.16,52.22,43946.0,47.4238,47.451,47.3874,47.442,43946.0
2021-09-14 15:10:00,52.22,52.35,52.22,52.28,66334.0,47.442,47.5601,47.442,47.4965,66334.0
2021-09-14 15:20:00,52.28,52.36,52.23,52.23,54824.0,47.4965,47.5691,47.451,47.451,54824.0
2021-09-14 15:30:00,52.22,52.31,52.16,52.3,84378.0,47.442,47.5237,47.3874,47.5146,84378.0
2021-09-14 15:40:00,52.3,52.39,52.21,52.25,100451.0,47.5146,47.5964,47.4329,47.4692,100451.0
2021-09-14 15:50:00,52.24,52.24,52.1,52.14,386087.0,47.4601,47.4601,47.3329,47.3693,386087.0
2021-09-15 09:30:00,52.01,52.12,51.69,51.89,70469.0,47.2512,47.3511,46.9604,47.1421,70469.0
2021-09-15 09:40:00,51.89,52.18,51.89,52.18,66414.0,47.1421,47.4056,47.1421,47.4056,66414.0
2021-09-15 09:50:00,52.18,52.45,52.16,52.44,33886.0,47.4056,47.6509,47.3874,47.6418,33886.0
2021-09-15 10:00:00,52.42,52.5,52.3,52.4,48303.0,47.6237,47.6963,47.5146,47.6055,48303.0
2021-09-15 10:10:00,52.4,52.78,52.4,52.78,44941.0,47.6055,47.9507,47.6055,47.9507,44941.0
2021-09-15 10:20:00,52.78,52.78,52.5,52.5,22929.0,47.9507,47.9507,47.6963,47.6963,22929.0
2021-09-15 10:30:00,52.5,52.54,52.44,52.49,24789.0,47.6963,47.7327,47.6418,47.6872,24789.0
2021-09-15 10:40:00,52.46,52.51,52.41,52.45,23291.0,47.66,47.7054,47.6146,47.6509,23291.0
2021-09-15 10:50:00,52.45,52.54,52.43,52.44,21892.0,47.6509,47.7327,47.6327,47.6418,21892.0
2021-09-15 11:00:00,52.45,52.61,52.41,52.61,24912.0,47.6509,47.7963,47.6146,47.7963,24912.0
2021-09-15 11:10:00,52.6,52.62,52.52,52.6,21623.0,47.7872,47.8054,47.7145,47.7872,21623.0
2021-09-15 11:20:00,52.6,52.65,52.6,52.61,14905.0,47.7872,47.8326,47.7872,47.7963,14905.0
2021-09-15 11:30:00,52.63,52.7,52.58,52.66,27694.0,47.8144,47.878,47.769,47.8417,27694.0
2021-09-15 11:40:00,52.65,52.69,52.59,52.63,21905.0,47.8326,47.869,47.7781,47.8144,21905.0
2021-09-15 11:50:00,52.63,52.72,52.61,52.64,17920.0,47.8144,47.8962,47.7963,47.8235,17920.0
2021-09-15 12:00:00,52.65,52.7,52.56,52.65,35355.0,47.8326,47.878,47.7508,47.8326,35355.0
2021-09-15 12:10:00,52.65,52.73,52.65,52.71,17034.0,47.8326,47.9053,47.8326,47.8871,17034.0
2021-09-15 12:20:00,52.7,52.76,52.69,52.73,21697.0,47.878,47.9325,47.869,47.9053,21697.0
2021-09-15 12:30:00,52.73,52.74,52.67,52.74,13365.0,47.9053,47.9144,47.8508,47.9144,13365.0
2021-09-15 12:40:00,52.73,52.86,52.73,52.8,22731.0,47.9053,48.0234,47.9053,47.9689,22731.0
2021-09-15 12:50:00,52.79,52.87,52.77,52.85,16743.0,47.9598,48.0325,47.9416,48.0143,16743.0
2021-09-15 13:00:00,52.85,52.9,52.82,52.87,20841.0,48.0143,48.0597,47.9871,48.0325,20841.0
2021-09-15 13:10:00,52.88,52.95,52.88,52.89,22380.0,48.0416,48.1052,48.0416,48.0507,22380.0
2021-09-15 13:20:00,52.9,52.96,52.88,52.92,22922.0,48.0597,48.1142,48.0416,48.0779,22922.0
2021-09-15 13:30:00,52.92,52.92,52.87,52.91,19806.0,48.0779,48.0779,48.0325,48.0688,19806.0
2021-09-15 13:40:00,52.91,52.95,52.89,52.89,32727.0,48.0688,48.1052,48.0507,48.0507,32727.0
2021-09-15 13:50:00,52.9,52.91,52.85,52.85,25894.0,48.0597,48.0688,48.0143,48.0143,25894.0
2021-09-15 14:00:00,52.86,52.89,52.83,52.87,20910.0,48.0234,48.0507,47.9961,48.0325,20910.0
2021-09-15 14:10:00,52.87,52.91,52.81,52.81,33369.0,48.0325,48.0688,47.978,47.978,33369.0
2021-09-15 14:20:00,52.82,52.88,52.81,52.86,25294.0,47.9871,48.0416,47.978,48.0234,25294.0
2021-09-15 14:30:00,52.86,52.92,52.82,52.89,25729.0,48.0234,48.0779,47.9871,48.0507,25729.0
2021-09-15 14:40:00,52.89,52.89,52.8,52.8,27205.0,48.0507,48.0507,47.9689,47.9689,27205.0
2021-09-15 14:50:00,52.8,52.81,52.72,52.73,38616.0,47.9689,47.978,47.8962,47.9053,38616.0
2021-09-15 15:00:00,52.73,52.81,52.68,52.8,36566.0,47.9053,47.978,47.8599,47.9689,36566.0
2021-09-15 15:10:00,52.8,52.9,52.79,52.9,45946.0,47.9689,48.0597,47.9598,48.0597,45946.0
2021-09-15 15:20:00,52.9,52.93,52.78,52.83,67187.0,48.0597,48.087,47.9507,47.9961,67187.0
2021-09-15 15:30:00,52.83,53.01,52.83,53.01,77361.0,47.9961,48.1597,47.9961,48.1597,77361.0
2021-09-15 15:40:00,53.0,53.1,52.97,53.02,102210.0,48.1506,48.2414,48.1233,48.1688,102210.0
2021-09-15 15:50:00,53.01,53.07,52.91,53.03,347646.0,48.1597,48.2142,48.0688,48.1778,347646.0
2021-09-16 09:30:00,53.13,53.39,52.89,52.89,91932.0,48.2687,48.5049,48.0507,48.0507,91932.0
2021-09-16 09:40:00,52.91,53.31,52.85,52.89,41565.0,48.0688,48.4322,48.0143,48.0507,41565.0
2021-09-16 09:50:00,52.88,53.11,52.88,52.99,32953.0,48.0416,48.2505,48.0416,48.1415,32953.0
2021-09-16 10:00:00,52.98,53.08,52.93,53.01,59860.0,48.1324,48.2233,48.087,48.1597,59860.0
2021-09-16 10:10:00,52.99,53.03,52.79,52.8,50464.0,48.1415,48.1778,47.9598,47.9689,50464.0
2021-09-16 10:20:00,52.8,52.81,52.53,52.62,31030.0,47.9689,47.978,47.7236,47.8054,31030.0
2021-09-16 10:30:00,52.59,52.77,52.48,52.73,54106.0,47.7781,47.9416,47.6782,47.9053,54106.0
2021-09-16 10:40:00,52.72,52.72,52.49,52.53,34596.0,47.8962,47.8962,47.6872,47.7236,34596.0
2021-09-16 10:50:00,52.53,52.58,52.43,52.57,30317.0,47.7236,47.769,47.6327,47.7599,30317.0
2021-09-16 11:00:00,52.56,52.66,52.55,52.65,39811.0,47.7508,47.8417,47.7418,47.8326,39811.0
2021-09-16 11:10:00,52.64,52.69,52.57,52.59,42270.0,47.8235,47.869,47.7599,47.7781,42270.0
2021-09-16 11:20:00,52.58,52.7,52.55,52.62,28478.0,47.769,47.878,47.7418,47.8054,28478.0
2021-09-16 11:30:00,52.62,52.63,52.52,52.56,34012.0,47.8054,47.8144,47.7145,47.7508,34012.0
2021-09-16 11:40:00,52.56,52.6,52.48,52.49,29370.0,47.7508,47.7872,47.6782,47.6872,29370.0
2021-09-16 11:50:00,52.5,52.68,52.49,52.68,32710.0,47.6963,47.8599,47.6872,47.8599,32710.0
2021-09-16 12:00:00,52.68,52.69,52.64,52.65,32832.0,47.8599,47.869,47.8235,47.8326,32832.0
2021-09-16 12:10:00,52.66,52.73,52.59,52.73,29481.0,47.8417,47.9053,47.7781,47.9053,29481.0
2021-09-16 12:20:00,52.73,52.75,52.67,52.71,30049.0,47.9053,47.9235,47.8508,47.8871,30049.0
2021-09-16 12:30:00,52.72,52.86,52.71,52.84,28912.0,47.8962,48.0234,47.8871,48.0052,28912.0
2021-09-16 12:40:00,52.84,52.88,52.79,52.86,24437.0,48.0052,48.0416,47.9598,48.0234,24437.0
2021-09-16 12:50:00,52.85,52.85,52.75,52.79,26590.0,48.0143,48.0143,47.9235,47.9598,26590.0
2021-09-16 13:00:00,52.79,52.79,52.72,52.75,25086.0,47.9598,47.9598,47.8962,47.9235,25086.0
2021-09-16 13:10:00,52.75,52.79,52.73,52.77,24541.0,47.9235,47.9598,47.9053,47.9416,24541.0
2021-09-16 13:20:00,52.76,52.77,52.7,52.77,21608.0,47.9325,47.9416,47.878,47.9416,21608.0
2021-09-16 13:30:00,52.76,52.76,52.64,52.71,28149.0,47.9325,47.9325,47.8235,47.8871,28149.0
2021-09-16 13:40:00,52.71,52.72,52.66,52.7,26786.0,47.8871,47.8962,47.8417,47.878,26786.0
2021-09-16 13:50:00,52.7,52.78,52.68,52.78,41715.0,47.878,47.9507,47.8599,47.9507,41715.0
2021-09-16 14:00:00,52.79,52.8,52.75,52.76,35732.0,47.9598,47.9689,47.9235,47.9325,35732.0
2021-09-16 14:10:00,52.77,52.85,52.77,52.8,55333.0,47.9416,48.0143,47.9416,47.9689,55333.0
2021-09-16 14:20:00,52.8,52.82,52.78,52.82,43828.0,47.9689,47.9871,47.9507,47.9871,43828.0
2021-09-16 14:30:00,52.82,52.85,52.76,52.82,50993.0,47.9871,48.0143,47.9325,47.9871,50993.0
2021-09-16 14:40:00,52.82,52.86,52.81,52.84,38304.0,47.9871,48.0234,47.978,48.0052,38304.0
2021-09-16 14:50:00,52.83,52.92,52.83,52.88,53971.0,47.9961,48.0779,47.9961,48.0416,53971.0
2021-09-16 15:00:00,52.89,52.9,52.84,52.89,66836.0,48.0507,48.0597,48.0052,48.0507,66836.0
2021-09-16 15:10:00,52.89,52.94,52.82,52.86,52099.0,48.0507,48.0961,47.9871,48.0234,52099.0
2021-09-16 15:20:00,52.86,52.89,52.8,52.81,49633.0,48.0234,48.0507,47.9689,47.978,49633.0
2021-09-16 15:30:00,52.81,52.92,52.79,52.91,76023.0,47.978,48.0779,47.9598,48.0688,76023.0
2021-09-16 15:40:00,52.91,52.97,52.8,52.8,101826.0,48.0688,48.1233,47.9689,47.9689,101826.0
2021-09-16 15:50:00,52.81,52.9,52.73,52.73,292654.0,47.978,48.0597,47.9053,47.9053,292654.0
2021-09-17 09:30:00,52.59,53.15,52.35,53.13,274072.0,47.7781,48.2869,47.5601,48.2687,274072.0
2021-09-17 09:40:00,53.15,53.47,53.12,53.22,68563.0,48.2869,48.5776,48.2596,48.3505,68563.0
2021-09-17 09:50:00,53.25,53.25,52.84,52.95,89612.0,48.3777,48.3777,48.0052,48.1052,89612.0
2021-09-17 10:00:00,52.97,53.07,52.83,52.9,43505.0,48.1233,48.2142,47.9961,48.0597,43505.0
2021-09-17 10:10:00,52.91,53.0,52.81,52.98,41270.0,48.0688,48.1506,47.978,48.1324,41270.0
2021-09-17 10:20:00,52.98,53.08,52.86,52.96,57429.0,48.1324,48.2233,48.0234,48.1142,57429.0
2021-09-17 10:30:00,52.95,53.01,52.88,52.91,35736.0,48.1052,48.1597,48.0416,48.0688,35736.0
2021-09-17 10:40:00,52.89,52.97,52.81,52.92,40273.0,48.0507,48.1233,47.978,48.0779,40273.0
2021-09-17 10:50:00,52.91,52.95,52.88,52.9,41301.0,48.0688,48.1052,48.0416,48.0597,41301.0
2021-09-17 11:00:00,52.9,52.95,52.82,52.84,76155.0,48.0597,48.1052,47.9871,48.0052,76155.0
2021-09-17 11:10:00,52.84,52.92,52.72,52.84,41673.0,48.0052,48.0779,47.8962,48.0052,41673.0
2021-09-17 11:20:00,52.84,52.91,52.8,52.82,47396.0,48.0052,48.0688,47.9689,47.9871,47396.0
2021-09-17 11:30:00,52.82,52.97,52.78,52.89,35312.0,47.9871,48.1233,47.9507,48.0507,35312.0
2021-09-17 11:40:00,52.88,52.95,52.85,52.94,35456.0,48.0416,48.1052,48.0143,48.0961,35456.0
2021-09-17 11:50:00,52.93,52.93,52.79,52.85,26634.0,48.087,48.087,47.9598,48.0143,26634.0
2021-09-17 12:00:00,52.86,52.98,52.82,52.84,30343.0,48.0234,48.1324,47.9871,48.0052,30343.0
2021-09-17 12:10:00,52.84,52.86,52.78,52.8,20520.0,48.0052,48.0234,47.9507,47.9689,20520.0
2021-09-17 12:20:00,52.8,52.9,52.79,52.85,22437.0,47.9689,48.0597,47.9598,48.0143,22437.0
2021-09-17 12:30:00,52.85,52.94,52.84,52.93,21870.0,48.0143,48.0961,48.0052,48.087,21870.0
2021-09-17 12:40:00,52.94,52.97,52.93,52.94,22268.0,48.0961,48.1233,48.087,48.0961,22268.0
2021-09-17 12:50:00,52.95,52.97,52.87,52.95,23152.0,48.1052,48.1233,48.0325,48.1052,23152.0
2021-09-17 13:00:00,52.96,52.96,52.83,52.86,21240.0,48.1142,48.1142,47.9961,48.0234,21240.0
2021-09-17 13:10:00,52.88,52.91,52.83,52.86,30595.0,48.0416,48.0688,47.9961,48.0234,30595.0
2021-09-17 13:20:00,52.87,52.89,52.72,52.86,48194.0,48.0325,48.0507,47.8962,48.0234,48194.0
2021-09-17 13:30:00,52.86,52.9,52.78,52.9,39826.0,48.0234,48.0597,47.9507,48.0597,39826.0
2021-09-17 13:40:00,52.89,52.9,52.78,52.79,30290.0,48.0507,48.0597,47.9507,47.9598,30290.0
2021-09-17 13:50:00,52.79,52.86,52.75,52.84,22428.0,47.9598,48.0234,47.9235,48.0052,22428.0
2021-09-17 14:00:00,52.84,52.9,52.8,52.82,45556.0,48.0052,48.0597,47.9689,47.9871,45556.0
2021-09-17 14:10:00,52.82,52.94,52.76,52.78,56744.0,47.9871,48.0961,47.9325,47.9507,56744.0
2021-09-17 14:20:00,52.79,52.86,52.79,52.8,52089.0,47.9598,48.0234,47.9598,47.9689,52089.0
2021-09-17 14:30:00,52.79,52.82,52.73,52.82,85577.0,47.9598,47.9871,47.9053,47.9871,85577.0
2021-09-17 14:40:00,52.82,52.9,52.8,52.88,58276.0,47.9871,48.0597,47.9689,48.0416,58276.0
2021-09-17 14:50:00,52.89,52.93,52.83,52.85,39055.0,48.0507,48.087,47.9961,48.0143,39055.0
2021-09-17 15:00:00,52.86,52.94,52.84,52.88,48357.0,48.0234,48.0961,48.0052,48.0416,48357.0
2021-09-17 15:10:00,52.87,52.88,52.83,52.85,38600.0,48.0325,48.0416,47.9961,48.0143,38600.0
2021-09-17 15:20:00,52.84,52.91,52.82,52.87,114542.0,48.0052,48.0688,47.9871,48.0325,114542.0
2021-09-17 15:30:00,52.87,52.89,52.61,52.79,176455.0,48.0325,48.0507,47.7963,47.9598,176455.0
2021-09-17 15:40:00,52.8,52.87,52.69,52.69,120457.0,47.9689,48.0325,47.869,47.869,120457.0
2021-09-17 15:50:00,52.69,52.73,52.54,52.57,448376.0,47.869,47.9053,47.7327,47.7599,448376.0
2021-09-20 09:30:00,52.0,52.11,51.66,51.81,119611.0,47.2421,47.342,46.9332,47.0695,119611.0
2021-09-20 09:40:00,51.84,52.28,51.76,52.15,82454.0,47.0967,47.4965,47.024,47.3784,82454.0
2021-09-20 09:50:00,52.11,52.32,52.0,52.11,43692.0,47.342,47.5328,47.2421,47.342,43692.0
2021-09-20 10:00:00,52.11,52.12,51.84,51.85,40861.0,47.342,47.3511,47.0967,47.1058,40861.0
2021-09-20 10:10:00,51.86,51.95,51.72,51.77,47548.0,47.1149,47.1967,46.9877,47.0331,47548.0
2021-09-20 10:20:00,51.77,52.0,51.76,51.99,66920.0,47.0331,47.2421,47.024,47.233,66920.0
2021-09-20 10:30:00,51.98,52.0,51.79,51.79,31076.0,47.2239,47.2421,47.0513,47.0513,31076.0
2021-09-20 10:40:00,51.79,51.93,51.7,51.89,50220.0,47.0513,47.1785,46.9695,47.1421,50220.0
2021-09-20 10:50:00,51.89,51.93,51.83,51.93,35078.0,47.1421,47.1785,47.0876,47.1785,35078.0
2021-09-20 11:00:00,51.93,52.0,51.85,51.94,32951.0,47.1785,47.2421,47.1058,47.1876,32951.0
2021-09-20 11:10:00,51.93,52.0,51.83,51.86,35914.0,47.1785,47.2421,47.0876,47.1149,35914.0
2021-09-20 11:20:00,51.89,51.89,51.75,51.8,36989.0,47.1421,47.1421,47.015,47.0604,36989.0
2021-09-20 11:30:00,51.8,51.8,51.69,51.73,39375.0,47.0604,47.0604,46.9604,46.9968,39375.0
2021-09-20 11:40:00,51.73,51.81,51.68,51.77,57695.0,46.9968,47.0695,46.9514,47.0331,57695.0
2021-09-20 11:50:00,51.77,51.77,51.67,51.68,44159.0,47.0331,47.0331,46.9423,46.9514,44159.0
2021-09-20 12:00:00,51.69,51.71,51.47,51.47,50133.0,46.9604,46.9786,46.7606,46.7606,50133.0
2021-09-20 12:10:00,51.48,51.54,51.42,51.46,34835.0,46.7697,46.8242,46.7152,46.7515,34835.0
2021-09-20 12:20:00,51.46,51.56,51.41,51.55,28580.0,46.7515,46.8423,46.7061,46.8333,28580.0
2021-09-20 12:30:00,51.54,51.66,51.53,51.66,25615.0,46.8242,46.9332,46.8151,46.9332,25615.0
2021-09-20 12:40:00,51.67,51.67,51.51,51.53,43551.0,46.9423,46.9423,46.7969,46.8151,43551.0
2021-09-20 12:50:00,51.52,51.54,51.45,51.45,38165.0,46.806,46.8242,46.7424,46.7424,38165.0
2021-09-20 13:00:00,51.46,51.47,51.28,51.29,41280.0,46.7515,46.7606,46.588,46.597,41280.0
2021-09-20 13:10:00,51.28,51.46,51.27,51.43,74203.0,46.588,46.7515,46.5789,46.7242,74203.0
2021-09-20 13:20:00,51.43,51.58,51.38,51.53,32637.0,46.7242,46.8605,46.6788,46.8151,32637.0
2021-09-20 13:30:00,51.53,51.55,51.45,51.52,30680.0,46.8151,46.8333,46.7424,46.806,30680.0
2021-09-20 13:40:00,51.54,51.55,51.45,51.46,32673.0,46.8242,46.8333,46.7424,46.7515,32673.0
2021-09-20 13:50:00,51.46,51.5,51.43,51.46,42447.0,46.7515,46.7878,46.7242,46.7515,42447.0
2021-09-20 14:00:00,51.47,51.54,51.36,51.36,50816.0,46.7606,46.8242,46.6606,46.6606,50816.0
2021-09-20 14:10:00,51.36,51.37,51.3,51.35,35203.0,46.6606,46.6697,46.6061,46.6516,35203.0
2021-09-20 14:20:00,51.35,51.35,51.26,51.27,35128.0,46.6516,46.6516,46.5698,46.5789,35128.0
2021-09-20 14:30:00,51.27,51.28,51.12,51.21,65167.0,46.5789,46.588,46.4426,46.5244,65167.0
2021-09-20 14:40:00,51.21,51.29,51.18,51.23,60336.0,46.5244,46.597,46.4971,46.5425,60336.0
2021-09-20 14:50:00,51.22,51.26,51.09,51.22,66614.0,46.5335,46.5698,46.4153,46.5335,66614.0
2021-09-20 15:00:00,51.22,51.27,51.12,51.24,68134.0,46.5335,46.5789,46.4426,46.5516,68134.0
2021-09-20 15:10:00,51.24,51.29,51.08,51.11,85617.0,46.5516,46.597,46.4063,46.4335,85617.0
2021-09-20 15:20:00,51.11,51.31,51.01,51.29,67182.0,46.4335,46.6152,46.3427,46.597,67182.0
2021-09-20 15:30:00,51.3,51.48,51.24,51.4,61086.0,46.6061,46.7697,46.5516,46.697,61086.0
2021-09-20 15:40:00,51.39,51.58,51.39,51.52,62779.0,46.6879,46.8605,46.6879,46.806,62779.0
2021-09-20 15:50:00,51.52,51.62,51.49,51.54,261701.0,46.806,46.8969,46.7787,46.8242,261701.0
2021-09-21 09:30:00,51.85,51.93,51.52,51.82,95810.0,47.1058,47.1785,46.806,47.0786,95810.0
2021-09-21 09:40:00,51.77,52.19,51.72,52.12,43778.0,47.0331,47.4147,46.9877,47.3511,43778.0
2021-09-21 09:50:00,52.09,52.09,51.83,51.94,26904.0,47.3238,47.3238,47.0876,47.1876,26904.0
2021-09-21 10:00:00,51.94,52.05,51.63,51.64,32329.0,47.1876,47.2875,46.9059,46.915,32329.0
2021-09-21 10:10:00,51.63,51.68,51.54,51.55,32253.0,46.9059,46.9514,46.8242,46.8333,32253.0
2021-09-21 10:20:00,51.55,51.56,51.34,51.49,39914.0,46.8333,46.8423,46.6425,46.7787,39914.0
2021-09-21 10:30:00,51.5,51.5,51.26,51.35,42149.0,46.7878,46.7878,46.5698,46.6516,42149.0
2021-09-21 10:40:00,51.35,51.38,51.12,51.14,42797.0,46.6516,46.6788,46.4426,46.4608,42797.0
2021-09-21 10:50:00,51.14,51.18,51.04,51.11,34224.0,46.4608,46.4971,46.3699,46.4335,34224.0
2021-09-21 11:00:00,51.1,51.16,50.98,51.14,62935.0,46.4244,46.4789,46.3154,46.4608,62935.0
2021-09-21 11:10:00,51.14,51.16,51.06,51.12,37392.0,46.4608,46.4789,46.3881,46.4426,37392.0
2021-09-21 11:20:00,51.12,51.23,51.08,51.19,27577.0,46.4426,46.5425,46.4063,46.5062,27577.0
2021-09-21 11:30:00,51.2,51.38,51.19,51.36,41156.0,46.5153,46.6788,46.5062,46.6606,41156.0
2021-09-21 11:40:00,51.36,51.4,51.28,51.32,34697.0,46.6606,46.697,46.588,46.6243,34697.0
2021-09-21 11:50:00,51.32,51.41,51.28,51.36,37588.0,46.6243,46.7061,46.588,46.6606,37588.0
2021-09-21 12:00:00,51.36,51.43,51.36,51.39,19719.0,46.6606,46.7242,46.6606,46.6879,19719.0
2021-09-21 12:10:00,51.39,51.4,51.25,51.3,34938.0,46.6879,46.697,46.5607,46.6061,34938.0
2021-09-21 12:20:00,51.3,51.37,51.24,51.26,22173.0,46.6061,46.6697,46.5516,46.5698,22173.0
2021-09-21 12:30:00,51.25,51.25,51.15,51.21,39072.0,46.5607,46.5607,46.4699,46.5244,39072.0
2021-09-21 12:40:00,51.2,51.22,51.17,51.21,16852.0,46.5153,46.5335,46.488,46.5244,16852.0
2021-09-21 12:50:00,51.21,51.22,51.11,51.16,36990.0,46.5244,46.5335,46.4335,46.4789,36990.0
2021-09-21 13:00:00,51.17,51.18,51.05,51.1,26678.0,46.488,46.4971,46.379,46.4244,26678.0
2021-09-21 13:10:00,51.09,51.15,51.08,51.15,31894.0,46.4153,46.4699,46.4063,46.4699,31894.0
2021-09-21 13:20:00,51.16,51.18,50.99,51.05,35678.0,46.4789,46.4971,46.3245,46.379,35678.0
2021-09-21 13:30:00,51.05,51.05,50.95,51.01,35702.0,46.379,46.379,46.2882,46.3427,35702.0
2021-09-21 13:40:00,51.01,51.08,50.96,51.04,45031.0,46.3427,46.4063,46.2972,46.3699,45031.0
2021-09-21 13:50:00,51.03,51.13,50.98,51.02,50955.0,46.3608,46.4517,46.3154,46.3518,50955.0
2021-09-21 14:00:00,51.02,51.06,50.98,51.02,31738.0,46.3518,46.3881,46.3154,46.3518,31738.0
2021-09-21 14:10:00,51.01,51.03,50.93,50.96,41935.0,46.3427,46.3608,46.27,46.2972,41935.0
2021-09-21 14:20:00,50.95,50.95,50.86,50.89,51315.0,46.2882,46.2882,46.2064,46.2336,51315.0
2021-09-21 14:30:00,50.89,50.96,50.88,50.9,25852.0,46.2336,46.2972,46.2246,46.2427,25852.0
2021-09-21 14:40:00,50.89,50.92,50.85,50.88,35508.0,46.2336,46.2609,46.1973,46.2246,35508.0
2021-09-21 14:50:00,50.88,51.06,50.88,51.04,79826.0,46.2246,46.3881,46.2246,46.3699,79826.0
2021-09-21 15:00:00,51.04,51.22,51.04,51.14,80914.0,46.3699,46.5335,46.3699,46.4608,80914.0
2021-09-21 15:10:00,51.14,51.21,51.07,51.11,52846.0,46.4608,46.5244,46.3972,46.4335,52846.0
2021-09-21 15:20:00,51.1,51.25,51.09,51.22,53291.0,46.4244,46.5607,46.4153,46.5335,53291.0
2021-09-21 15:30:00,51.23,51.32,51.22,51.28,62837.0,46.5425,46.6243,46.5335,46.588,62837.0
2021-09-21 15:40:00,51.27,51.32,51.17,51.21,114138.0,46.5789,46.6243,46.488,46.5244,114138.0
2021-09-21 15:50:00,51.21,51.29,51.02,51.04,361866.0,46.5244,46.597,46.3518,46.3699,361866.0
2021-09-22 09:30:00,51.42,51.65,51.14,51.21,70740.0,46.7152,46.9241,46.4608,46.5244,70740.0
2021-09-22 09:40:00,51.23,51.3,51.1,51.3,39027.0,46.5425,46.6061,46.4244,46.6061,39027.0
2021-09-22 09:50:00,51.34,51.43,51.27,51.4,24878.0,46.6425,46.7242,46.5789,46.697,24878.0
2021-09-22 10:00:00,51.4,51.45,51.32,51.39,31097.0,46.697,46.7424,46.6243,46.6879,31097.0
2021-09-22 10:10:00,51.42,51.49,51.31,51.49,24268.0,46.7152,46.7787,46.6152,46.7787,24268.0
2021-09-22 10:20:00,51.5,51.54,51.42,51.5,26908.0,46.7878,46.8242,46.7152,46.7878,26908.0
2021-09-22 10:30:00,51.51,51.6,51.47,51.51,23983.0,46.7969,46.8787,46.7606,46.7969,23983.0
2021-09-22 10:40:00,51.51,51.53,51.4,51.51,29343.0,46.7969,46.8151,46.697,46.7969,29343.0
2021-09-22 10:50:00,51.51,51.57,51.44,51.56,18075.0,46.7969,46.8514,46.7333,46.8423,18075.0
2021-09-22 11:00:00,51.57,51.72,51.56,51.67,31948.0,46.8514,46.9877,46.8423,46.9423,31948.0
2021-09-22 11:10:00,51.67,51.73,51.65,51.67,27556.0,46.9423,46.9968,46.9241,46.9423,27556.0
2021-09-22 11:20:00,51.66,51.69,51.59,51.6,22747.0,46.9332,46.9604,46.8696,46.8787,22747.0
2021-09-22 11:30:00,51.6,51.62,51.55,51.57,11412.0,46.8787,46.8969,46.8333,46.8514,11412.0
2021-09-22 11:40:00,51.57,51.57,51.49,51.51,31372.0,46.8514,46.8514,46.7787,46.7969,31372.0
2021-09-22 11:50:00,51.5,51.61,51.45,51.61,21021.0,46.7878,46.8878,46.7424,46.8878,21021.0
2021-09-22 12:00:00,51.59,51.67,51.59,51.66,16068.0,46.8696,46.9423,46.8696,46.9332,16068.0
2021-09-22 12:10:00,51.65,51.68,51.63,51.68,21726.0,46.9241,46.9514,46.9059,46.9514,21726.0
2021-09-22 12:20:00,51.68,51.71,51.54,51.57,34679.0,46.9514,46.9786,46.8242,46.8514,34679.0
2021-09-22 12:30:00,51.58,51.66,51.56,51.66,16623.0,46.8605,46.9332,46.8423,46.9332,16623.0
2021-09-22 12:40:00,51.66,51.69,51.65,51.66,15745.0,46.9332,46.9604,46.9241,46.9332,15745.0
2021-09-22 12:50:00,51.67,51.71,51.61,51.63,27395.0,46.9423,46.9786,46.8878,46.9059,27395.0
2021-09-22 13:00:00,51.65,51.66,51.55,51.55,17225.0,46.9241,46.9332,46.8333,46.8333,17225.0
2021-09-22 13:10:00,51.55,51.56,51.5,51.54,17247.0,46.8333,46.8423,46.7878,46.8242,17247.0
2021-09-22 13:20:00,51.54,51.57,51.52,51.57,10488.0,46.8242,46.8514,46.806,46.8514,10488.0
2021-09-22 13:30:00,51.57,51.58,51.5,51.51,21031.0,46.8514,46.8605,46.7878,46.7969,21031.0
2021-09-22 13:40:00,51.5,51.56,51.48,51.49,11806.0,46.7878,46.8423,46.7697,46.7787,11806.0
2021-09-22 13:50:00,51.47,51.49,51.38,51.4,17093.0,46.7606,46.7787,46.6788,46.697,17093.0
2021-09-22 14:00:00,51.38,51.59,51.3,51.44,22230.0,46.6788,46.8696,46.6061,46.7333,22230.0
2021-09-22 14:10:00,51.45,51.54,51.44,51.45,27575.0,46.7424,46.8242,46.7333,46.7424,27575.0
2021-09-22 14:20:00,51.46,51.49,51.38,51.46,23637.0,46.7515,46.7787,46.6788,46.7515,23637.0
2021-09-22 14:30:00,51.45,51.49,51.37,51.37,47462.0,46.7424,46.7787,46.6697,46.6697,47462.0
2021-09-22 14:40:00,51.37,51.38,51.2,51.21,29928.0,46.6697,46.6788,46.5153,46.5244,29928.0
2021-09-22 14:50:00,51.2,51.27,51.13,51.22,40905.0,46.5153,46.5789,46.4517,46.5335,40905.0
2021-09-22 15:00:00,51.25,51.36,51.2,51.36,35703.0,46.5607,46.6606,46.5153,46.6606,35703.0
2021-09-22 15:10:00,51.36,51.43,51.33,51.35,52408.0,46.6606,46.7242,46.6334,46.6516,52408.0
2021-09-22 15:20:00,51.34,51.36,51.28,51.33,38847.0,46.6425,46.6606,46.588,46.6334,38847.0
2021-09-22 15:30:00,51.32,51.34,51.22,51.33,55706.0,46.6243,46.6425,46.5335,46.6334,55706.0
2021-09-22 15:40:00,51.33,51.33,51.12,51.12,79379.0,46.6334,46.6334,46.4426,46.4426,79379.0
2021-09-22 15:50:00,51.12,51.15,50.99,51.01,226592.0,46.4426,46.4699,46.3245,46.3427,226592.0
2021-09-23 09:30:00,51.13,51.61,51.05,51.59,63673.0,46.4517,46.8878,46.379,46.8696,63673.0
2021-09-23 09:40:00,51.57,51.63,51.35,51.43,57191.0,46.8514,46.9059,46.6516,46.7242,57191.0
2021-09-23 09:50:00,51.41,51.57,51.34,51.49,41965.0,46.7061,46.8514,46.6425,46.7787,41965.0
2021-09-23 10:00:00,51.49,51.68,51.47,51.62,43783.0,46.7787,46.9514,46.7606,46.8969,43783.0
2021-09-23 10:10:00,51.62,51.64,51.43,51.47,60146.0,46.8969,46.915,46.7242,46.7606,60146.0
2021-09-23 10:20:00,51.47,51.59,51.46,51.53,23891.0,46.7606,46.8696,46.7515,46.8151,23891.0
2021-09-23 10:30:00,51.52,51.57,51.46,51.51,25284.0,46.806,46.8514,46.7515,46.7969,25284.0
2021-09-23 10:40:00,51.51,51.66,51.47,51.62,28562.0,46.7969,46.9332,46.7606,46.8969,28562.0
2021-09-23 10:50:00,51.61,51.74,51.61,51.62,25039.0,46.8878,47.0059,46.8878,46.8969,25039.0
2021-09-23 11:00:00,51.62,51.72,51.58,51.72,17870.0,46.8969,46.9877,46.8605,46.9877,17870.0
2021-09-23 11:10:00,51.71,51.71,51.6,51.62,22727.0,46.9786,46.9786,46.8787,46.8969,22727.0
2021-09-23 11:20:00,51.62,51.62,51.51,51.55,13270.0,46.8969,46.8969,46.7969,46.8333,13270.0
2021-09-23 11:30:00,51.56,51.64,51.56,51.61,19980.0,46.8423,46.915,46.8423,46.8878,19980.0
2021-09-23 11:40:00,51.6,51.63,51.52,51.57,26494.0,46.8787,46.9059,46.806,46.8514,26494.0
2021-09-23 11:50:00,51.58,51.61,51.5,51.56,22366.0,46.8605,46.8878,46.7878,46.8423,22366.0
2021-09-23 12:00:00,51.55,51.63,51.54,51.58,16852.0,46.8333,46.9059,46.8242,46.8605,16852.0
2021-09-23 12:10:00,51.58,51.6,51.53,51.55,17798.0,46.8605,46.8787,46.8151,46.8333,17798.0
2021-09-23 12:20:00,51.54,51.76,51.52,51.75,37487.0,46.8242,47.024,46.806,47.015,37487.0
2021-09-23 12:30:00,51.74,51.84,51.73,51.84,27641.0,47.0059,47.0967,46.9968,47.0967,27641.0
2021-09-23 12:40:00,51.85,51.85,51.73,51.78,28373.0,47.1058,47.1058,46.9968,47.0422,28373.0
2021-09-23 12:50:00,51.77,51.95,51.77,51.87,70547.0,47.0331,47.1967,47.0331,47.124,70547.0
2021-09-23 13:00:00,51.88,51.88,51.76,51.77,31702.0,47.1331,47.1331,47.024,47.0331,31702.0
2021-09-23 13:10:00,51.76,51.78,51.67,51.77,23652.0,47.024,47.0422,46.9423,47.0331,23652.0
2021-09-23 13:20:00,51.76,51.77,51.69,51.71,22095.0,47.024,47.0331,46.9604,46.9786,22095.0
2021-09-23 13:30:00,51.72,51.77,51.72,51.76,30185.0,46.9877,47.0331,46.9877,47.024,30185.0
2021-09-23 13:40:00,51.76,51.77,51.69,51.73,22021.0,47.024,47.0331,46.9604,46.9968,22021.0
2021-09-23 13:50:00,51.73,51.78,51.72,51.77,15939.0,46.9968,47.0422,46.9877,47.0331,15939.0
2021-09-23 14:00:00,51.76,51.76,51.68,51.68,17121.0,47.024,47.024,46.9514,46.9514,17121.0
2021-09-23 14:10:00,51.67,51.68,51.62,51.66,24944.0,46.9423,46.9514,46.8969,46.9332,24944.0
2021-09-23 14:20:00,51.66,51.68,51.59,51.63,23469.0,46.9332,46.9514,46.8696,46.9059,23469.0
2021-09-23 14:30:00,51.62,51.65,51.54,51.62,23496.0,46.8969,46.9241,46.8242,46.8969,23496.0
2021-09-23 14:40:00,51.59,51.62,51.54,51.58,24328.0,46.8696,46.8969,46.8242,46.8605,24328.0
2021-09-23 14:50:00,51.58,51.62,51.55,51.6,28682.0,46.8605,46.8969,46.8333,46.8787,28682.0
2021-09-23 15:00:00,51.6,51.63,51.57,51.57,19193.0,46.8787,46.9059,46.8514,46.8514,19193.0
2021-09-23 15:10:00,51.57,51.58,51.45,51.48,45945.0,46.8514,46.8605,46.7424,46.7697,45945.0
2021-09-23 15:20:00,51.48,51.55,51.44,51.51,35012.0,46.7697,46.8333,46.7333,46.7969,35012.0
2021-09-23 15:30:00,51.51,51.51,51.43,51.47,44535.0,46.7969,46.7969,46.7242,46.7606,44535.0
2021-09-23 15:40:00,51.47,51.52,51.33,51.36,69345.0,46.7606,46.806,46.6334,46.6606,69345.0
2021-09-23 15:50:00,51.36,51.43,51.32,51.36,185887.0,46.6606,46.7242,46.6243,46.6606,185887.0
2021-09-24 09:30:00,51.3,51.68,51.3,51.47,50140.0,46.6061,46.9514,46.6061,46.7606,50140.0
2021-09-24 09:40:00,51.48,51.54,51.33,51.46,38050.0,46.7697,46.8242,46.6334,46.7515,38050.0
2021-09-24 09:50:00,51.45,51.58,51.42,51.58,31483.0,46.7424,46.8605,46.7152,46.8605,31483.0
2021-09-24 10:00:00,51.61,51.74,51.6,51.65,23716.0,46.8878,47.0059,46.8787,46.9241,23716.0
2021-09-24 10:10:00,51.65,51.77,51.65,51.77,51495.0,46.9241,47.0331,46.9241,47.0331,51495.0
2021-09-24 10:20:00,51.78,51.82,51.51,51.52,49833.0,47.0422,47.0786,46.7969,46.806,49833.0
2021-09-24 10:30:00,51.53,51.57,51.45,51.45,35729.0,46.8151,46.8514,46.7424,46.7424,35729.0
2021-09-24 10:40:00,51.46,51.54,51.38,51.52,41579.0,46.7515,46.8242,46.6788,46.806,41579.0
2021-09-24 10:50:00,51.51,51.53,51.43,51.51,26884.0,46.7969,46.8151,46.7242,46.7969,26884.0
2021-09-24 11:00:00,51.51,51.61,51.5,51.6,35017.0,46.7969,46.8878,46.7878,46.8787,35017.0
2021-09-24 11:10:00,51.59,51.59,51.45,51.47,30378.0,46.8696,46.8696,46.7424,46.7606,30378.0
2021-09-24 11:20:00,51.46,51.47,51.36,51.37,27499.0,46.7515,46.7606,46.6606,46.6697,27499.0
2021-09-24 11:30:00,51.37,51.48,51.34,51.45,37636.0,46.6697,46.7697,46.6425,46.7424,37636.0
2021-09-24 11:40:00,51.46,51.48,51.4,51.48,21139.0,46.7515,46.7697,46.697,46.7697,21139.0
2021-09-24 11:50:00,51.48,51.52,51.43,51.43,25717.0,46.7697,46.806,46.7242,46.7242,25717.0
2021-09-24 12:00:00,51.43,51.46,51.4,51.41,29036.0,46.7242,46.7515,46.697,46.7061,29036.0
2021-09-24 12:10:00,51.4,51.45,51.38,51.38,28643.0,46.697,46.7424,46.6788,46.6788,28643.0
2021-09-24 12:20:00,51.38,51.48,51.3,51.3,17159.0,46.6788,46.7697,46.6061,46.6061,17159.0
2021-09-24 12:30:00,51.31,51.33,51.3,51.3,12679.0,46.6152,46.6334,46.6061,46.6061,12679.0
2021-09-24 12:40:00,51.3,51.33,51.29,51.3,11793.0,46.6061,46.6334,46.597,46.6061,11793.0
2021-09-24 12:50:00,51.3,51.33,51.28,51.3,14251.0,46.6061,46.6334,46.588,46.6061,14251.0
2021-09-24 13:00:00,51.31,51.36,51.28,51.32,20223.0,46.6152,46.6606,46.588,46.6243,20223.0
2021-09-24 13:10:00,51.32,51.34,51.3,51.31,18237.0,46.6243,46.6425,46.6061,46.6152,18237.0
2021-09-24 13:20:00,51.31,51.31,51.28,51.31,11202.0,46.6152,46.6152,46.588,46.6152,11202.0
2021-09-24 13:30:00,51.31,51.32,51.26,51.32,25872.0,46.6152,46.6243,46.5698,46.6243,25872.0
2021-09-24 13:40:00,51.31,51.35,51.28,51.34,22153.0,46.6152,46.6516,46.588,46.6425,22153.0
2021-09-24 13:50:00,51.36,51.38,51.29,51.3,22532.0,46.6606,46.6788,46.597,46.6061,22532.0
2021-09-24 14:00:00,51.3,51.3,51.19,51.21,44365.0,46.6061,46.6061,46.5062,46.5244,44365.0
2021-09-24 14:10:00,51.21,51.24,51.17,51.23,25733.0,46.5244,46.5516,46.488,46.5425,25733.0
2021-09-24 14:20:00,51.24,51.28,51.24,51.26,23362.0,46.5516,46.588,46.5516,46.5698,23362.0
2021-09-24 14:30:00,51.25,51.29,51.24,51.28,14866.0,46.5607,46.597,46.5516,46.588,14866.0
2021-09-24 14:40:00,51.28,51.31,51.26,51.28,29419.0,46.588,46.6152,46.5698,46.588,29419.0
2021-09-24 14:50:00,51.27,51.33,51.27,51.3,28087.0,46.5789,46.6334,46.5789,46.6061,28087.0
2021-09-24 15:00:00,51.3,51.3,51.2,51.26,48617.0,46.6061,46.6061,46.5153,46.5698,48617.0
2021-09-24 15:10:00,51.26,51.29,51.23,51.28,41443.0,46.5698,46.597,46.5425,46.588,41443.0
2021-09-24 15:20:00,51.29,51.35,51.27,51.34,52175.0,46.597,46.6516,46.5789,46.6425,52175.0
2021-09-24 15:30:00,51.35,51.36,51.24,51.26,57167.0,46.6516,46.6606,46.5516,46.5698,57167.0
2021-09-24 15:40:00,51.27,51.3,51.23,51.23,71099.0,46.5789,46.6061,46.5425,46.5425,71099.0
2021-09-24 15:50:00,51.23,51.25,51.16,51.19,200860.0,46.5425,46.5607,46.4789,46.5062,200860.0
2021-09-27 09:30:00,51.21,51.63,51.21,51.49,63133.0,46.5244,46.9059,46.5244,46.7787,63133.0
2021-09-27 09:40:00,51.5,51.74,51.35,51.71,75455.0,46.7878,47.0059,46.6516,46.9786,75455.0
2021-09-27 09:50:00,51.69,51.73,51.57,51.67,37255.0,46.9604,46.9968,46.8514,46.9423,37255.0
2021-09-27 10:00:00,51.67,51.72,51.59,51.69,47300.0,46.9423,46.9877,46.8696,46.9604,47300.0
2021-09-27 10:10:00,51.71,51.83,51.68,51.72,87513.0,46.9786,47.0876,46.9514,46.9877,87513.0
2021-09-27 10:20:00,51.73,51.89,51.71,51.73,34878.0,46.9968,47.1421,46.9786,46.9968,34878.0
2021-09-27 10:30:00,51.72,51.77,51.65,51.72,44549.0,46.9877,47.0331,46.9241,46.9877,44549.0
2021-09-27 10:40:00,51.72,51.76,51.61,51.63,74590.0,46.9877,47.024,46.8878,46.9059,74590.0
2021-09-27 10:50:00,51.62,51.71,51.6,51.67,114468.0,46.8969,46.9786,46.8787,46.9423,114468.0
2021-09-27 11:00:00,51.68,51.69,51.6,51.64,29284.0,46.9514,46.9604,46.8787,46.915,29284.0
2021-09-27 11:10:00,51.63,51.67,51.61,51.66,43265.0,46.9059,46.9423,46.8878,46.9332,43265.0
2021-09-27 11:20:00,51.66,51.71,51.6,51.71,71570.0,46.9332,46.9786,46.8787,46.9786,71570.0
2021-09-27 11:30:00,51.7,51.75,51.61,51.75,230940.0,46.9695,47.015,46.8878,47.015,230940.0
2021-09-27 11:40:00,51.74,51.79,51.66,51.68,107275.0,47.0059,47.0513,46.9332,46.9514,107275.0
2021-09-27 11:50:00,51.67,51.71,51.62,51.7,219807.0,46.9423,46.9786,46.8969,46.9695,219807.0
2021-09-27 12:00:00,51.68,51.71,51.68,51.7,31414.0,46.9514,46.9786,46.9514,46.9695,31414.0
2021-09-27 12:10:00,51.7,51.72,51.67,51.69,20558.0,46.9695,46.9877,46.9423,46.9604,20558.0
2021-09-27 12:20:00,51.68,51.7,51.66,51.66,17821.0,46.9514,46.9695,46.9332,46.9332,17821.0
2021-09-27 12:30:00,51.65,51.66,51.58,51.64,32874.0,46.9241,46.9332,46.8605,46.915,32874.0
2021-09-27 12:40:00,51.64,51.65,51.61,51.62,17150.0,46.915,46.9241,46.8878,46.8969,17150.0
2021-09-27 12:50:00,51.62,51.69,51.6,51.69,25078.0,46.8969,46.9604,46.8787,46.9604,25078.0
2021-09-27 13:00:00,51.69,51.73,51.65,51.72,62497.0,46.9604,46.9968,46.9241,46.9877,62497.0
2021-09-27 13:10:00,51.73,51.73,51.63,51.67,62154.0,46.9968,46.9968,46.9059,46.9423,62154.0
2021-09-27 13:20:00,51.67,51.69,51.63,51.63,74591.0,46.9423,46.9604,46.9059,46.9059,74591.0
2021-09-27 13:30:00,51.62,51.66,51.59,51.6,37001.0,46.8969,46.9332,46.8696,46.8787,37001.0
2021-09-27 13:40:00,51.6,51.65,51.58,51.65,31306.0,46.8787,46.9241,46.8605,46.9241,31306.0
2021-09-27 13:50:00,51.65,51.65,51.59,51.61,20680.0,46.9241,46.9241,46.8696,46.8878,20680.0
2021-09-27 14:00:00,51.61,51.62,51.57,51.61,21741.0,46.8878,46.8969,46.8514,46.8878,21741.0
2021-09-27 14:10:00,51.61,51.68,51.59,51.68,17283.0,46.8878,46.9514,46.8696,46.9514,17283.0
2021-09-27 14:20:00,51.67,51.68,51.65,51.68,21652.0,46.9423,46.9514,46.9241,46.9514,21652.0
2021-09-27 14:30:00,51.68,51.68,51.62,51.65,34159.0,46.9514,46.9514,46.8969,46.9241,34159.0
2021-09-27 14:40:00,51.65,51.68,51.61,51.62,219789.0,46.9241,46.9514,46.8878,46.8969,219789.0
2021-09-27 14:50:00,51.61,51.64,51.55,51.57,38689.0,46.8878,46.915,46.8333,46.8514,38689.0
2021-09-27 15:00:00,51.57,51.61,51.51,51.59,28530.0,46.8514,46.8878,46.7969,46.8696,28530.0
2021-09-27 15:10:00,51.59,51.62,51.58,51.61,25753.0,46.8696,46.8969,46.8605,46.8878,25753.0
2021-09-27 15:20:00,51.61,51.63,51.55,51.57,25942.0,46.8878,46.9059,46.8333,46.8514,25942.0
2021-09-27 15:30:00,51.56,51.61,51.55,51.58,46132.0,46.8423,46.8878,46.8333,46.8605,46132.0
2021-09-27 15:40:00,51.59,51.61,51.52,51.54,53477.0,46.8696,46.8878,46.806,46.8242,53477.0
2021-09-27 15:50:00,51.54,51.54,51.46,51.49,222665.0,46.8242,46.8242,46.7515,46.7787,222665.0
2021-09-28 09:30:00,51.5,51.84,51.5,51.81,68991.0,46.7878,47.0967,46.7878,47.0695,68991.0
2021-09-28 09:40:00,51.82,51.84,51.54,51.6,56401.0,47.0786,47.0967,46.8242,46.8787,56401.0
2021-09-28 09:50:00,51.58,51.64,51.46,51.57,65183.0,46.8605,46.915,46.7515,46.8514,65183.0
2021-09-28 10:00:00,51.56,51.77,51.45,51.56,150366.0,46.8423,47.0331,46.7424,46.8423,150366.0
2021-09-28 10:10:00,51.56,51.62,51.47,51.59,61826.0,46.8423,46.8969,46.7606,46.8696,61826.0
2021-09-28 10:20:00,51.59,51.66,51.52,51.63,241857.0,46.8696,46.9332,46.806,46.9059,241857.0
2021-09-28 10:30:00,51.63,51.67,51.48,51.58,124556.0,46.9059,46.9423,46.7697,46.8605,124556.0
2021-09-28 10:40:00,51.59,51.63,51.51,51.55,179707.0,46.8696,46.9059,46.7969,46.8333,179707.0
2021-09-28 10:50:00,51.56,51.57,51.14,51.22,504626.0,46.8423,46.8514,46.4608,46.5335,504626.0
2021-09-28 11:00:00,51.22,51.28,51.15,51.22,61123.0,46.5335,46.588,46.4699,46.5335,61123.0
2021-09-28 11:10:00,51.22,51.3,51.01,51.09,182426.0,46.5335,46.6061,46.3427,46.4153,182426.0
2021-09-28 11:20:00,51.08,51.15,50.96,51.04,155634.0,46.4063,46.4699,46.2972,46.3699,155634.0
2021-09-28 11:30:00,51.04,51.12,51.0,51.09,54237.0,46.3699,46.4426,46.3336,46.4153,54237.0
2021-09-28 11:40:00,51.1,51.14,51.07,51.08,50473.0,46.4244,46.4608,46.3972,46.4063,50473.0
2021-09-28 11:50:00,51.08,51.11,51.02,51.08,32888.0,46.4063,46.4335,46.3518,46.4063,32888.0
2021-09-28 12:00:00,51.07,51.07,50.99,51.03,19039.0,46.3972,46.3972,46.3245,46.3608,19039.0
2021-09-28 12:10:00,51.04,51.08,51.02,51.03,24405.0,46.3699,46.4063,46.3518,46.3608,24405.0
2021-09-28 12:20:00,51.03,51.04,50.97,51.04,21899.0,46.3608,46.3699,46.3063,46.3699,21899.0
2021-09-28 12:30:00,51.04,51.08,50.98,51.01,32121.0,46.3699,46.4063,46.3154,46.3427,32121.0
2021-09-28 12:40:00,51.01,51.11,50.99,51.07,66423.0,46.3427,46.4335,46.3245,46.3972,66423.0
2021-09-28 12:50:00,51.07,51.2,51.05,51.13,56346.0,46.3972,46.5153,46.379,46.4517,56346.0
2021-09-28 13:00:00,51.12,51.3,51.11,51.28,51848.0,46.4426,46.6061,46.4335,46.588,51848.0
2021-09-28 13:10:00,51.28,51.34,51.23,51.32,71588.0,46.588,46.6425,46.5425,46.6243,71588.0
2021-09-28 13:20:00,51.31,51.36,51.27,51.32,110560.0,46.6152,46.6606,46.5789,46.6243,110560.0
2021-09-28 13:30:00,51.32,51.32,51.22,51.25,63809.0,46.6243,46.6243,46.5335,46.5607,63809.0
2021-09-28 13:40:00,51.25,51.3,51.22,51.3,75963.0,46.5607,46.6061,46.5335,46.6061,75963.0
2021-09-28 13:50:00,51.31,51.34,51.26,51.28,48337.0,46.6152,46.6425,46.5698,46.588,48337.0
2021-09-28 14:00:00,51.28,51.35,51.25,51.34,58554.0,46.588,46.6516,46.5607,46.6425,58554.0
2021-09-28 14:10:00,51.33,51.37,51.23,51.37,75545.0,46.6334,46.6697,46.5425,46.6697,75545.0
2021-09-28 14:20:00,51.37,51.42,51.35,51.41,69862.0,46.6697,46.7152,46.6516,46.7061,69862.0
2021-09-28 14:30:00,51.41,51.41,51.26,51.31,214830.0,46.7061,46.7061,46.5698,46.6152,214830.0
2021-09-28 14:40:00,51.31,51.42,51.28,51.36,210261.0,46.6152,46.7152,46.588,46.6606,210261.0
2021-09-28 14:50:00,51.36,51.4,51.25,51.3,225758.0,46.6606,46.697,46.5607,46.6061,225758.0
2021-09-28 15:00:00,51.3,51.32,51.26,51.27,285057.0,46.6061,46.6243,46.5698,46.5789,285057.0
2021-09-28 15:10:00,51.26,51.3,51.23,51.28,123176.0,46.5698,46.6061,46.5425,46.588,123176.0
2021-09-28 15:20:00,51.28,51.32,51.18,51.18,190022.0,46.588,46.6243,46.4971,46.4971,190022.0
2021-09-28 15:30:00,51.18,51.31,51.06,51.25,209017.0,46.4971,46.6152,46.3881,46.5607,209017.0
2021-09-28 15:40:00,51.25,51.29,51.18,51.18,152872.0,46.5607,46.597,46.4971,46.4971,152872.0
2021-09-28 15:50:00,51.18,51.18,51.08,51.18,293050.0,46.4971,46.4971,46.4063,46.4971,293050.0
2021-09-29 09:30:00,51.44,51.54,51.11,51.28,103018.0,46.7333,46.8242,46.4335,46.588,103018.0
2021-09-29 09:40:00,51.28,51.43,51.22,51.3,96352.0,46.588,46.7242,46.5335,46.6061,96352.0
2021-09-29 09:50:00,51.29,51.47,51.25,51.34,79564.0,46.597,46.7606,46.5607,46.6425,79564.0
2021-09-29 10:00:00,51.34,51.41,51.27,51.31,276489.0,46.6425,46.7061,46.5789,46.6152,276489.0
2021-09-29 10:10:00,51.32,51.42,51.28,51.42,541775.0,46.6243,46.7152,46.588,46.7152,541775.0
2021-09-29 10:20:00,51.41,51.49,51.39,51.43,174187.0,46.7061,46.7787,46.6879,46.7242,174187.0
2021-09-29 10:30:00,51.42,51.79,51.37,51.6,349999.0,46.7152,47.0513,46.6697,46.8787,349999.0
2021-09-29 10:40:00,51.6,51.62,51.5,51.55,144018.0,46.8787,46.8969,46.7878,46.8333,144018.0
2021-09-29 10:50:00,51.54,51.62,51.44,51.6,192312.0,46.8242,46.8969,46.7333,46.8787,192312.0
2021-09-29 11:00:00,51.61,51.63,51.52,51.56,155709.0,46.8878,46.9059,46.806,46.8423,155709.0
2021-09-29 11:10:00,51.58,51.59,51.47,51.57,64531.0,46.8605,46.8696,46.7606,46.8514,64531.0
2021-09-29 11:20:00,51.55,51.6,51.48,51.56,89857.0,46.8333,46.8787,46.7697,46.8423,89857.0
2021-09-29 11:30:00,51.57,51.61,51.52,51.53,94728.0,46.8514,46.8878,46.806,46.8151,94728.0
2021-09-29 11:40:00,51.52,51.58,51.5,51.58,29478.0,46.806,46.8605,46.7878,46.8605,29478.0
2021-09-29 11:50:00,51.58,51.69,51.55,51.62,172058.0,46.8605,46.9604,46.8333,46.8969,172058.0
2021-09-29 12:00:00,51.62,51.7,51.61,51.69,36487.0,46.8969,46.9695,46.8878,46.9604,36487.0
2021-09-29 12:10:00,51.7,51.7,51.55,51.56,97189.0,46.9695,46.9695,46.8333,46.8423,97189.0
2021-09-29 12:20:00,51.57,51.62,51.55,51.61,42489.0,46.8514,46.8969,46.8333,46.8878,42489.0
2021-09-29 12:30:00,51.6,51.62,51.49,51.51,182873.0,46.8787,46.8969,46.7787,46.7969,182873.0
2021-09-29 12:40:00,51.51,51.59,51.49,51.51,39424.0,46.7969,46.8696,46.7787,46.7969,39424.0
2021-09-29 12:50:00,51.52,51.55,51.49,51.53,63946.0,46.806,46.8333,46.7787,46.8151,63946.0
2021-09-29 13:00:00,51.53,51.53,51.45,51.46,42707.0,46.8151,46.8151,46.7424,46.7515,42707.0
2021-09-29 13:10:00,51.46,51.5,51.43,51.48,55604.0,46.7515,46.7878,46.7242,46.7697,55604.0
2021-09-29 13:20:00,51.47,51.49,51.4,51.41,198045.0,46.7606,46.7787,46.697,46.7061,198045.0
2021-09-29 13:30:00,51.41,51.51,51.4,51.48,115304.0,46.7061,46.7969,46.697,46.7697,115304.0
2021-09-29 13:40:00,51.47,51.47,51.35,51.39,132988.0,46.7606,46.7606,46.6516,46.6879,132988.0
2021-09-29 13:50:00,51.4,51.5,51.38,51.46,252678.0,46.697,46.7878,46.6788,46.7515,252678.0
2021-09-29 14:00:00,51.46,51.49,51.45,51.49,57274.0,46.7515,46.7787,46.7424,46.7787,57274.0
2021-09-29 14:10:00,51.49,51.56,51.49,51.53,69713.0,46.7787,46.8423,46.7787,46.8151,69713.0
2021-09-29 14:20:00,51.54,51.57,51.5,51.54,57196.0,46.8242,46.8514,46.7878,46.8242,57196.0
2021-09-29 14:30:00,51.54,51.59,51.51,51.52,96109.0,46.8242,46.8696,46.7969,46.806,96109.0
2021-09-29 14:40:00,51.52,51.6,51.5,51.54,200206.0,46.806,46.8787,46.7878,46.8242,200206.0
2021-09-29 14:50:00,51.54,51.59,51.45,51.48,161487.0,46.8242,46.8696,46.7424,46.7697,161487.0
2021-09-29 15:00:00,51.5,51.59,51.46,51.55,111067.0,46.7878,46.8696,46.7515,46.8333,111067.0
2021-09-29 15:10:00,51.55,51.59,51.52,51.55,54470.0,46.8333,46.8696,46.806,46.8333,54470.0
2021-09-29 15:20:00,51.55,51.68,51.51,51.68,99124.0,46.8333,46.9514,46.7969,46.9514,99124.0
2021-09-29 15:30:00,51.68,51.68,51.61,51.62,129236.0,46.9514,46.9514,46.8878,46.8969,129236.0
2021-09-29 15:40:00,51.61,51.61,51.51,51.59,98826.0,46.8878,46.8878,46.7969,46.8696,98826.0
2021-09-29 15:50:00,51.59,51.6,51.53,51.59,275969.0,46.8696,46.8787,46.8151,46.8696,275969.0
2021-09-30 09:30:00,51.5,51.62,51.26,51.41,65939.0,47.2521,47.3622,47.0319,47.1695,65939.0
2021-09-30 09:40:00,51.44,51.5,51.19,51.21,44771.0,47.1971,47.2521,46.9677,46.986,44771.0
2021-09-30 09:50:00,51.22,51.33,51.12,51.24,28829.0,46.9952,47.0961,46.9035,47.0136,28829.0
2021-09-30 10:00:00,51.23,51.27,50.86,50.91,150257.0,47.0044,47.0411,46.6649,46.7108,150257.0
2021-09-30 10:10:00,50.92,51.02,50.75,50.98,66509.0,46.72,46.8117,46.564,46.775,66509.0
2021-09-30 10:20:00,50.98,50.98,50.7,50.75,39815.0,46.775,46.775,46.5181,46.564,39815.0
2021-09-30 10:30:00,50.75,50.78,50.51,50.52,126387.0,46.564,46.5915,46.3438,46.353,126387.0
2021-09-30 10:40:00,50.51,50.52,50.14,50.14,168058.0,46.3438,46.353,46.0043,46.0043,168058.0
2021-09-30 10:50:00,50.12,50.22,50.02,50.09,87471.0,45.9859,46.0777,45.8942,45.9584,87471.0
2021-09-30 11:00:00,50.1,50.4,50.08,50.31,150918.0,45.9676,46.2428,45.9492,46.1603,150918.0
2021-09-30 11:10:00,50.32,50.32,50.06,50.12,105986.0,46.1694,46.1694,45.9309,45.9859,105986.0
2021-09-30 11:20:00,50.1,50.16,49.99,50.09,130503.0,45.9676,46.0226,45.8667,45.9584,130503.0
2021-09-30 11:30:00,50.09,50.09,49.82,50.0,125164.0,45.9584,45.9584,45.7107,45.8758,125164.0
2021-09-30 11:40:00,50.0,50.04,49.82,49.87,60377.0,45.8758,45.9125,45.7107,45.7566,60377.0
2021-09-30 11:50:00,49.87,49.99,49.84,49.88,50393.0,45.7566,45.8667,45.729,45.7657,50393.0
2021-09-30 12:00:00,49.88,49.93,49.69,49.69,57138.0,45.7657,45.8116,45.5914,45.5914,57138.0
2021-09-30 12:10:00,49.7,49.78,49.6,49.69,87467.0,45.6006,45.674,45.5088,45.5914,87467.0
2021-09-30 12:20:00,49.69,49.71,49.59,49.63,56488.0,45.5914,45.6098,45.4997,45.5364,56488.0
2021-09-30 12:30:00,49.63,49.65,49.51,49.59,78620.0,45.5364,45.5547,45.4263,45.4997,78620.0
2021-09-30 12:40:00,49.6,49.68,49.51,49.68,56412.0,45.5088,45.5822,45.4263,45.5822,56412.0
2021-09-30 12:50:00,49.68,49.69,49.58,49.68,51850.0,45.5822,45.5914,45.4905,45.5822,51850.0
2021-09-30 13:00:00,49.68,49.85,49.62,49.84,82229.0,45.5822,45.7382,45.5272,45.729,82229.0
2021-09-30 13:10:00,49.84,49.9,49.75,49.82,113051.0,45.729,45.7841,45.6465,45.7107,113051.0
2021-09-30 13:20:00,49.81,49.82,49.69,49.73,108248.0,45.7015,45.7107,45.5914,45.6281,108248.0
2021-09-30 13:30:00,49.73,49.79,49.65,49.79,164499.0,45.6281,45.6832,45.5547,45.6832,164499.0
2021-09-30 13:40:00,49.78,49.9,49.72,49.9,46009.0,45.674,45.7841,45.6189,45.7841,46009.0
2021-09-30 13:50:00,49.91,49.96,49.87,49.96,64823.0,45.7933,45.8391,45.7566,45.8391,64823.0
2021-09-30 14:00:00,49.96,50.08,49.95,50.06,118297.0,45.8391,45.9492,45.83,45.9309,118297.0
2021-09-30 14:10:00,50.05,50.05,49.91,49.95,51531.0,45.9217,45.9217,45.7933,45.83,51531.0
2021-09-30 14:20:00,49.94,50.03,49.92,50.03,83135.0,45.8208,45.9034,45.8024,45.9034,83135.0
2021-09-30 14:30:00,50.02,50.16,49.98,50.12,107792.0,45.8942,46.0226,45.8575,45.9859,107792.0
2021-09-30 14:40:00,50.13,50.19,50.05,50.12,207554.0,45.9951,46.0502,45.9217,45.9859,207554.0
2021-09-30 14:50:00,50.14,50.16,49.87,49.87,357343.0,46.0043,46.0226,45.7566,45.7566,357343.0
2021-09-30 15:00:00,49.88,49.96,49.8,49.93,319003.0,45.7657,45.8391,45.6923,45.8116,319003.0
2021-09-30 15:10:00,49.93,49.96,49.8,49.86,422749.0,45.8116,45.8391,45.6923,45.7474,422749.0
2021-09-30 15:20:00,49.85,49.85,49.75,49.78,87958.0,45.7382,45.7382,45.6465,45.674,87958.0
2021-09-30 15:30:00,49.79,49.83,49.73,49.77,106423.0,45.6832,45.7199,45.6281,45.6648,106423.0
2021-09-30 15:40:00,49.77,49.77,49.65,49.69,229516.0,45.6648,45.6648,45.5547,45.5914,229516.0
2021-09-30 15:50:00,49.68,49.68,49.44,49.46,593598.0,45.5822,45.5822,45.362,45.3804,593598.0
2021-10-01 09:30:00,49.68,49.93,49.23,49.24,171956.0,45.5822,45.8116,45.1694,45.1785,171956.0
2021-10-01 09:40:00,49.23,49.54,49.2,49.42,208327.0,45.1694,45.4538,45.1418,45.3437,208327.0
2021-10-01 09:50:00,49.41,49.42,49.1,49.18,73597.0,45.3345,45.3437,45.0501,45.1235,73597.0
2021-10-01 10:00:00,49.2,49.42,49.11,49.4,74601.0,45.1418,45.3437,45.0593,45.3253,74601.0
2021-10-01 10:10:00,49.41,49.5,49.28,49.34,145735.0,45.3345,45.4171,45.2152,45.2703,145735.0
2021-10-01 10:20:00,49.33,49.33,49.07,49.16,222559.0,45.2611,45.2611,45.0226,45.1051,222559.0
2021-10-01 10:30:00,49.15,49.18,48.84,48.86,696999.0,45.096,45.1235,44.8115,44.8299,696999.0
2021-10-01 10:40:00,48.87,49.14,48.84,49.07,340948.0,44.839,45.0868,44.8115,45.0226,340948.0
2021-10-01 10:50:00,49.06,49.22,49.0,49.17,110430.0,45.0134,45.1602,44.9583,45.1143,110430.0
2021-10-01 11:00:00,49.16,49.24,49.03,49.05,270709.0,45.1051,45.1785,44.9859,45.0042,270709.0
2021-10-01 11:10:00,49.06,49.43,49.05,49.36,283375.0,45.0134,45.3529,45.0042,45.2886,283375.0
2021-10-01 11:20:00,49.36,49.55,49.32,49.49,312535.0,45.2886,45.463,45.2519,45.4079,312535.0
2021-10-01 11:30:00,49.5,49.8,49.46,49.78,339492.0,45.4171,45.6923,45.3804,45.674,339492.0
2021-10-01 11:40:00,49.78,49.82,49.64,49.64,179396.0,45.674,45.7107,45.5455,45.5455,179396.0
2021-10-01 11:50:00,49.64,49.78,49.58,49.76,320911.0,45.5455,45.674,45.4905,45.6556,320911.0
2021-10-01 12:00:00,49.77,49.86,49.72,49.8,147559.0,45.6648,45.7474,45.6189,45.6923,147559.0
2021-10-01 12:10:00,49.8,49.81,49.7,49.73,129758.0,45.6923,45.7015,45.6006,45.6281,129758.0
2021-10-01 12:20:00,49.73,49.76,49.62,49.73,28713.0,45.6281,45.6556,45.5272,45.6281,28713.0
2021-10-01 12:30:00,49.74,49.81,49.72,49.79,92824.0,45.6373,45.7015,45.6189,45.6832,92824.0
2021-10-01 12:40:00,49.8,49.84,49.75,49.76,32661.0,45.6923,45.729,45.6465,45.6556,32661.0
2021-10-01 12:50:00,49.76,49.88,49.75,49.85,248647.0,45.6556,45.7657,45.6465,45.7382,248647.0
2021-10-01 13:00:00,49.85,49.95,49.76,49.93,275585.0,45.7382,45.83,45.6556,45.8116,275585.0
2021-10-01 13:10:00,49.93,49.99,49.84,49.94,147103.0,45.8116,45.8667,45.729,45.8208,147103.0
2021-10-01 13:20:00,49.94,50.02,49.88,49.99,77439.0,45.8208,45.8942,45.7657,45.8667,77439.0
2021-10-01 13:30:00,49.99,50.03,49.95,49.97,48038.0,45.8667,45.9034,45.83,45.8483,48038.0
2021-10-01 13:40:00,49.99,50.1,49.97,50.08,39377.0,45.8667,45.9676,45.8483,45.9492,39377.0
2021-10-01 13:50:00,50.06,50.13,50.05,50.08,17800.0,45.9309,45.9951,45.9217,45.9492,17800.0
2021-10-01 14:00:00,50.09,50.14,50.08,50.08,45340.0,45.9584,46.0043,45.9492,45.9492,45340.0
2021-10-01 14:10:00,50.08,50.16,50.06,50.09,46228.0,45.9492,46.0226,45.9309,45.9584,46228.0
2021-10-01 14:20:00,50.09,50.17,50.09,50.14,42446.0,45.9584,46.0318,45.9584,46.0043,42446.0
2021-10-01 14:30:00,50.15,50.18,50.09,50.11,30896.0,46.0135,46.041,45.9584,45.9768,30896.0
2021-10-01 14:40:00,50.13,50.14,49.99,50.0,26802.0,45.9951,46.0043,45.8667,45.8758,26802.0
2021-10-01 14:50:00,50.01,50.08,49.98,50.05,23529.0,45.885,45.9492,45.8575,45.9217,23529.0
2021-10-01 15:00:00,50.06,50.16,50.06,50.12,37082.0,45.9309,46.0226,45.9309,45.9859,37082.0
2021-10-01 15:10:00,50.1,50.16,50.02,50.02,81291.0,45.9676,46.0226,45.8942,45.8942,81291.0
2021-10-01 15:20:00,50.03,50.12,49.99,50.01,95896.0,45.9034,45.9859,45.8667,45.885,95896.0
2021-10-01 15:30:00,50.01,50.02,49.96,49.96,30616.0,45.885,45.8942,45.8391,45.8391,30616.0
2021-10-01 15:40:00,49.96,49.97,49.85,49.9,59505.0,45.8391,45.8483,45.7382,45.7841,59505.0
2021-10-01 15:50:00,49.91,50.08,49.9,50.0,274531.0,45.7933,45.9492,45.7841,45.8758,274531.0
2021-10-04 09:30:00,49.81,50.57,49.81,50.32,155531.0,45.7015,46.3988,45.7015,46.1694,155531.0
2021-10-04 09:40:00,50.32,50.78,50.3,50.71,366488.0,46.1694,46.5915,46.1511,46.5273,366488.0
2021-10-04 09:50:00,50.7,50.79,50.33,50.33,77181.0,46.5181,46.6007,46.1786,46.1786,77181.0
2021-10-04 10:00:00,50.34,50.47,50.2,50.22,35746.0,46.1878,46.3071,46.0593,46.0777,35746.0
2021-10-04 10:10:00,50.23,50.43,50.21,50.4,38946.0,46.0869,46.2704,46.0685,46.2428,38946.0
2021-10-04 10:20:00,50.39,50.41,49.99,49.99,40897.0,46.2337,46.252,45.8667,45.8667,40897.0
2021-10-04 10:30:00,50.0,50.0,49.8,49.84,71364.0,45.8758,45.8758,45.6923,45.729,71364.0
2021-10-04 10:40:00,49.85,49.92,49.8,49.83,29972.0,45.7382,45.8024,45.6923,45.7199,29972.0
2021-10-04 10:50:00,49.83,49.9,49.69,49.72,44710.0,45.7199,45.7841,45.5914,45.6189,44710.0
2021-10-04 11:00:00,49.69,49.75,49.62,49.7,43772.0,45.5914,45.6465,45.5272,45.6006,43772.0
2021-10-04 11:10:00,49.69,49.76,49.64,49.69,44003.0,45.5914,45.6556,45.5455,45.5914,44003.0
2021-10-04 11:20:00,49.7,49.74,49.4,49.44,146344.0,45.6006,45.6373,45.3253,45.362,146344.0
2021-10-04 11:30:00,49.44,49.44,49.18,49.19,105431.0,45.362,45.362,45.1235,45.1327,105431.0
2021-10-04 11:40:00,49.19,49.41,49.19,49.37,104074.0,45.1327,45.3345,45.1327,45.2978,104074.0
2021-10-04 11:50:00,49.37,49.6,49.32,49.48,105144.0,45.2978,45.5088,45.2519,45.3987,105144.0
2021-10-04 12:00:00,49.48,49.57,49.37,49.57,113614.0,45.3987,45.4813,45.2978,45.4813,113614.0
2021-10-04 12:10:00,49.56,49.57,49.42,49.45,107380.0,45.4721,45.4813,45.3437,45.3712,107380.0
2021-10-04 12:20:00,49.46,49.48,49.29,49.35,87531.0,45.3804,45.3987,45.2244,45.2795,87531.0
2021-10-04 12:30:00,49.36,49.5,49.35,49.44,63124.0,45.2886,45.4171,45.2795,45.362,63124.0
2021-10-04 12:40:00,49.45,49.45,49.29,49.38,65656.0,45.3712,45.3712,45.2244,45.307,65656.0
2021-10-04 12:50:00,49.39,49.47,49.35,49.4,77226.0,45.3162,45.3896,45.2795,45.3253,77226.0
2021-10-04 13:00:00,49.39,49.41,49.3,49.4,47013.0,45.3162,45.3345,45.2336,45.3253,47013.0
2021-10-04 13:10:00,49.4,49.48,49.39,49.41,64861.0,45.3253,45.3987,45.3162,45.3345,64861.0
2021-10-04 13:20:00,49.42,49.49,49.38,49.43,56050.0,45.3437,45.4079,45.307,45.3529,56050.0
2021-10-04 13:30:00,49.43,49.51,49.42,49.49,43150.0,45.3529,45.4263,45.3437,45.4079,43150.0
2021-10-04 13:40:00,49.48,49.57,49.47,49.55,83683.0,45.3987,45.4813,45.3896,45.463,83683.0
2021-10-04 13:50:00,49.55,49.59,49.47,49.53,47928.0,45.463,45.4997,45.3896,45.4446,47928.0
2021-10-04 14:00:00,49.54,49.61,49.51,49.58,87514.0,45.4538,45.518,45.4263,45.4905,87514.0
2021-10-04 14:10:00,49.58,49.59,49.5,49.58,87455.0,45.4905,45.4997,45.4171,45.4905,87455.0
2021-10-04 14:20:00,49.58,49.62,49.55,49.59,90148.0,45.4905,45.5272,45.463,45.4997,90148.0
2021-10-04 14:30:00,49.59,49.65,49.54,49.63,156264.0,45.4997,45.5547,45.4538,45.5364,156264.0
2021-10-04 14:40:00,49.64,49.76,49.62,49.74,116171.0,45.5455,45.6556,45.5272,45.6373,116171.0
2021-10-04 14:50:00,49.75,49.76,49.66,49.74,92540.0,45.6465,45.6556,45.5639,45.6373,92540.0
2021-10-04 15:00:00,49.74,49.76,49.69,49.74,106955.0,45.6373,45.6556,45.5914,45.6373,106955.0
2021-10-04 15:10:00,49.73,49.75,49.63,49.63,75136.0,45.6281,45.6465,45.5364,45.5364,75136.0
2021-10-04 15:20:00,49.63,49.69,49.6,49.67,91143.0,45.5364,45.5914,45.5088,45.5731,91143.0
2021-10-04 15:30:00,49.68,49.76,49.61,49.65,148538.0,45.5822,45.6556,45.518,45.5547,148538.0
2021-10-04 15:40:00,49.65,49.76,49.64,49.73,242997.0,45.5547,45.6556,45.5455,45.6281,242997.0
2021-10-04 15:50:00,49.74,49.77,49.45,49.53,1013452.0,45.6373,45.6648,45.3712,45.4446,1013452.0
2021-10-05 09:30:00,49.57,49.93,49.23,49.23,62788.0,45.4813,45.8116,45.1694,45.1694,62788.0
2021-10-05 09:40:00,49.26,49.27,48.91,49.11,67533.0,45.1969,45.2061,44.8757,45.0593,67533.0
2021-10-05 09:50:00,49.12,49.29,48.96,48.97,54013.0,45.0684,45.2244,44.9216,44.9308,54013.0
2021-10-05 10:00:00,48.98,49.13,48.95,49.08,80171.0,44.94,45.0776,44.9124,45.0317,80171.0
2021-10-05 10:10:00,49.06,49.46,49.06,49.36,65857.0,45.0134,45.3804,45.0134,45.2886,65857.0
2021-10-05 10:20:00,49.36,49.46,49.34,49.34,94730.0,45.2886,45.3804,45.2703,45.2703,94730.0
2021-10-05 10:30:00,49.36,49.46,49.28,49.42,89881.0,45.2886,45.3804,45.2152,45.3437,89881.0
2021-10-05 10:40:00,49.42,49.47,49.34,49.44,134988.0,45.3437,45.3896,45.2703,45.362,134988.0
2021-10-05 10:50:00,49.45,49.56,49.39,49.46,191382.0,45.3712,45.4721,45.3162,45.3804,191382.0
2021-10-05 11:00:00,49.45,49.68,49.45,49.63,196040.0,45.3712,45.5822,45.3712,45.5364,196040.0
2021-10-05 11:10:00,49.63,49.73,49.62,49.73,91965.0,45.5364,45.6281,45.5272,45.6281,91965.0
2021-10-05 11:20:00,49.73,49.75,49.66,49.71,70138.0,45.6281,45.6465,45.5639,45.6098,70138.0
2021-10-05 11:30:00,49.71,49.76,49.66,49.68,62099.0,45.6098,45.6556,45.5639,45.5822,62099.0
2021-10-05 11:40:00,49.68,49.68,49.59,49.6,40780.0,45.5822,45.5822,45.4997,45.5088,40780.0
2021-10-05 11:50:00,49.59,49.6,49.38,49.44,40700.0,45.4997,45.5088,45.307,45.362,40700.0
2021-10-05 12:00:00,49.44,49.45,49.36,49.41,39815.0,45.362,45.3712,45.2886,45.3345,39815.0
2021-10-05 12:10:00,49.41,49.41,49.22,49.29,115814.0,45.3345,45.3345,45.1602,45.2244,115814.0
2021-10-05 12:20:00,49.29,49.32,49.23,49.25,37993.0,45.2244,45.2519,45.1694,45.1877,37993.0
2021-10-05 12:30:00,49.26,49.29,49.19,49.23,43839.0,45.1969,45.2244,45.1327,45.1694,43839.0
2021-10-05 12:40:00,49.23,49.28,49.19,49.27,41272.0,45.1694,45.2152,45.1327,45.2061,41272.0
2021-10-05 12:50:00,49.27,49.28,49.2,49.26,69278.0,45.2061,45.2152,45.1418,45.1969,69278.0
2021-10-05 13:00:00,49.27,49.31,49.23,49.3,24843.0,45.2061,45.2428,45.1694,45.2336,24843.0
2021-10-05 13:10:00,49.31,49.34,49.27,49.34,46736.0,45.2428,45.2703,45.2061,45.2703,46736.0
2021-10-05 13:20:00,49.33,49.37,49.31,49.36,39642.0,45.2611,45.2978,45.2428,45.2886,39642.0
2021-10-05 13:30:00,49.37,49.4,49.34,49.38,22695.0,45.2978,45.3253,45.2703,45.307,22695.0
2021-10-05 13:40:00,49.39,49.46,49.39,49.44,46948.0,45.3162,45.3804,45.3162,45.362,46948.0
2021-10-05 13:50:00,49.44,49.46,49.4,49.42,28435.0,45.362,45.3804,45.3253,45.3437,28435.0
2021-10-05 14:00:00,49.43,49.45,49.39,49.41,33333.0,45.3529,45.3712,45.3162,45.3345,33333.0
2021-10-05 14:10:00,49.41,49.46,49.4,49.41,46009.0,45.3345,45.3804,45.3253,45.3345,46009.0
2021-10-05 14:20:00,49.42,49.49,49.4,49.48,64626.0,45.3437,45.4079,45.3253,45.3987,64626.0
2021-10-05 14:30:00,49.48,49.51,49.42,49.46,57511.0,45.3987,45.4263,45.3437,45.3804,57511.0
2021-10-05 14:40:00,49.46,49.48,49.42,49.43,71926.0,45.3804,45.3987,45.3437,45.3529,71926.0
2021-10-05 14:50:00,49.43,49.48,49.4,49.45,52396.0,45.3529,45.3987,45.3253,45.3712,52396.0
2021-10-05 15:00:00,49.45,49.49,49.38,49.4,60194.0,45.3712,45.4079,45.307,45.3253,60194.0
2021-10-05 15:10:00,49.4,49.45,49.39,49.44,54536.0,45.3253,45.3712,45.3162,45.362,54536.0
2021-10-05 15:20:00,49.44,49.44,49.38,49.39,55977.0,45.362,45.362,45.307,45.3162,55977.0
2021-10-05 15:30:00,49.39,49.4,49.31,49.36,106485.0,45.3162,45.3253,45.2428,45.2886,106485.0
2021-10-05 15:40:00,49.36,49.36,49.28,49.28,120844.0,45.2886,45.2886,45.2152,45.2152,120844.0
2021-10-05 15:50:00,49.29,49.32,49.15,49.17,411921.0,45.2244,45.2519,45.096,45.1143,411921.0
2021-10-06 09:30:00,48.86,49.02,48.44,48.44,153302.0,44.8299,44.9767,44.4445,44.4445,153302.0
2021-10-06 09:40:00,48.43,48.66,48.42,48.56,136353.0,44.4353,44.6464,44.4262,44.5546,136353.0
2021-10-06 09:50:00,48.56,48.57,48.42,48.43,58591.0,44.5546,44.5638,44.4262,44.4353,58591.0
2021-10-06 10:00:00,48.41,48.43,48.13,48.18,75797.0,44.417,44.4353,44.1601,44.206,75797.0
2021-10-06 10:10:00,48.16,48.17,47.81,47.86,169241.0,44.1876,44.1968,43.8665,43.9124,169241.0
2021-10-06 10:20:00,47.82,48.16,47.74,48.07,110830.0,43.8757,44.1876,43.8023,44.105,110830.0
2021-10-06 10:30:00,48.09,48.26,48.09,48.18,128655.0,44.1234,44.2794,44.1234,44.206,128655.0
2021-10-06 10:40:00,48.17,48.18,47.97,48.06,57706.0,44.1968,44.206,44.0133,44.0959,57706.0
2021-10-06 10:50:00,48.09,48.18,48.02,48.16,79721.0,44.1234,44.206,44.0592,44.1876,79721.0
2021-10-06 11:00:00,48.16,48.27,48.15,48.22,66479.0,44.1876,44.2885,44.1784,44.2427,66479.0
2021-10-06 11:10:00,48.23,48.3,48.2,48.29,65114.0,44.2518,44.3161,44.2243,44.3069,65114.0
2021-10-06 11:20:00,48.29,48.29,48.16,48.21,38094.0,44.3069,44.3069,44.1876,44.2335,38094.0
2021-10-06 11:30:00,48.21,48.21,48.06,48.09,35314.0,44.2335,44.2335,44.0959,44.1234,35314.0
2021-10-06 11:40:00,48.09,48.25,48.05,48.22,39141.0,44.1234,44.2702,44.0867,44.2427,39141.0
2021-10-06 11:50:00,48.22,48.25,48.17,48.21,30958.0,44.2427,44.2702,44.1968,44.2335,30958.0
2021-10-06 12:00:00,48.21,48.22,47.97,47.97,32341.0,44.2335,44.2427,44.0133,44.0133,32341.0
2021-10-06 12:10:00,47.97,47.99,47.87,47.98,45884.0,44.0133,44.0316,43.9215,44.0225,45884.0
2021-10-06 12:20:00,47.97,47.99,47.81,47.83,42650.0,44.0133,44.0316,43.8665,43.8848,42650.0
2021-10-06 12:30:00,47.82,48.01,47.82,47.98,32841.0,43.8757,44.05,43.8757,44.0225,32841.0
2021-10-06 12:40:00,47.98,48.03,47.97,47.99,32519.0,44.0225,44.0683,44.0133,44.0316,32519.0
2021-10-06 12:50:00,48.0,48.08,47.98,47.98,54377.0,44.0408,44.1142,44.0225,44.0225,54377.0
2021-10-06 13:00:00,47.99,48.01,47.9,47.94,37974.0,44.0316,44.05,43.9491,43.9858,37974.0
2021-10-06 13:10:00,47.94,48.06,47.92,48.06,25845.0,43.9858,44.0959,43.9674,44.0959,25845.0
2021-10-06 13:20:00,48.05,48.16,48.05,48.15,44471.0,44.0867,44.1876,44.0867,44.1784,44471.0
2021-10-06 13:30:00,48.15,48.28,48.15,48.23,38311.0,44.1784,44.2977,44.1784,44.2518,38311.0
2021-10-06 13:40:00,48.24,48.27,48.21,48.26,34810.0,44.261,44.2885,44.2335,44.2794,34810.0
2021-10-06 13:50:00,48.25,48.25,48.18,48.24,24748.0,44.2702,44.2702,44.206,44.261,24748.0
2021-10-06 14:00:00,48.25,48.33,48.21,48.32,66870.0,44.2702,44.3436,44.2335,44.3344,66870.0
2021-10-06 14:10:00,48.31,48.46,48.3,48.46,70100.0,44.3252,44.4629,44.3161,44.4629,70100.0
2021-10-06 14:20:00,48.46,48.46,48.37,48.43,69976.0,44.4629,44.4629,44.3803,44.4353,69976.0
2021-10-06 14:30:00,48.43,48.44,48.36,48.38,34649.0,44.4353,44.4445,44.3711,44.3895,34649.0
2021-10-06 14:40:00,48.39,48.47,48.38,48.42,87881.0,44.3986,44.472,44.3895,44.4262,87881.0
2021-10-06 14:50:00,48.41,48.44,48.34,48.38,46078.0,44.417,44.4445,44.3528,44.3895,46078.0
2021-10-06 15:00:00,48.37,48.45,48.36,48.39,55016.0,44.3803,44.4537,44.3711,44.3986,55016.0
2021-10-06 15:10:00,48.39,48.43,48.35,48.4,44017.0,44.3986,44.4353,44.3619,44.4078,44017.0
2021-10-06 15:20:00,48.4,48.5,48.36,48.5,55131.0,44.4078,44.4996,44.3711,44.4996,55131.0
2021-10-06 15:30:00,48.49,48.52,48.42,48.48,84650.0,44.4904,44.5179,44.4262,44.4812,84650.0
2021-10-06 15:40:00,48.48,48.6,48.47,48.59,142999.0,44.4812,44.5913,44.472,44.5821,142999.0
2021-10-06 15:50:00,48.6,48.69,48.58,48.66,413820.0,44.5913,44.6739,44.573,44.6464,413820.0
2021-10-07 09:30:00,48.88,49.23,48.84,49.02,81197.0,44.8482,45.1694,44.8115,44.9767,81197.0
2021-10-07 09:40:00,49.01,49.07,48.85,49.03,60877.0,44.9675,45.0226,44.8207,44.9859,60877.0
2021-10-07 09:50:00,49.07,49.39,49.05,49.38,79157.0,45.0226,45.3162,45.0042,45.307,79157.0
2021-10-07 10:00:00,49.38,49.53,49.37,49.51,92096.0,45.307,45.4446,45.2978,45.4263,92096.0
2021-10-07 10:10:00,49.51,49.61,49.49,49.55,44890.0,45.4263,45.518,45.4079,45.463,44890.0
2021-10-07 10:20:00,49.56,49.65,49.54,49.63,48904.0,45.4721,45.5547,45.4538,45.5364,48904.0
2021-10-07 10:30:00,49.62,49.66,49.58,49.59,36698.0,45.5272,45.5639,45.4905,45.4997,36698.0
2021-10-07 10:40:00,49.58,49.71,49.55,49.68,38471.0,45.4905,45.6098,45.463,45.5822,38471.0
2021-10-07 10:50:00,49.67,49.75,49.66,49.74,53886.0,45.5731,45.6465,45.5639,45.6373,53886.0
2021-10-07 11:00:00,49.74,49.76,49.66,49.7,55874.0,45.6373,45.6556,45.5639,45.6006,55874.0
2021-10-07 11:10:00,49.71,49.71,49.63,49.64,36347.0,45.6098,45.6098,45.5364,45.5455,36347.0
2021-10-07 11:20:00,49.64,49.66,49.57,49.59,62241.0,45.5455,45.5639,45.4813,45.4997,62241.0
2021-10-07 11:30:00,49.6,49.62,49.56,49.59,63814.0,45.5088,45.5272,45.4721,45.4997,63814.0
2021-10-07 11:40:00,49.6,49.64,49.59,49.64,44993.0,45.5088,45.5455,45.4997,45.5455,44993.0
2021-10-07 11:50:00,49.64,49.65,49.59,49.64,32593.0,45.5455,45.5547,45.4997,45.5455,32593.0
2021-10-07 12:00:00,49.65,49.7,49.65,49.7,45759.0,45.5547,45.6006,45.5547,45.6006,45759.0
2021-10-07 12:10:00,49.7,49.71,49.6,49.63,39882.0,45.6006,45.6098,45.5088,45.5364,39882.0
2021-10-07 12:20:00,49.65,49.75,49.64,49.73,48760.0,45.5547,45.6465,45.5455,45.6281,48760.0
2021-10-07 12:30:00,49.72,49.73,49.65,49.71,31978.0,45.6189,45.6281,45.5547,45.6098,31978.0
2021-10-07 12:40:00,49.71,49.71,49.58,49.61,37661.0,45.6098,45.6098,45.4905,45.518,37661.0
2021-10-07 12:50:00,49.6,49.62,49.58,49.6,26764.0,45.5088,45.5272,45.4905,45.5088,26764.0
2021-10-07 13:00:00,49.61,49.61,49.52,49.54,24645.0,45.518,45.518,45.4354,45.4538,24645.0
2021-10-07 13:10:00,49.54,49.56,49.5,49.55,25066.0,45.4538,45.4721,45.4171,45.463,25066.0
2021-10-07 13:20:00,49.54,49.55,49.51,49.54,24169.0,45.4538,45.463,45.4263,45.4538,24169.0
2021-10-07 13:30:00,49.54,49.59,49.49,49.51,60086.0,45.4538,45.4997,45.4079,45.4263,60086.0
2021-10-07 13:40:00,49.51,49.51,49.42,49.45,23832.0,45.4263,45.4263,45.3437,45.3712,23832.0
2021-10-07 13:50:00,49.44,49.48,49.4,49.43,29483.0,45.362,45.3987,45.3253,45.3529,29483.0
2021-10-07 14:00:00,49.42,49.44,49.38,49.41,30986.0,45.3437,45.362,45.307,45.3345,30986.0
2021-10-07 14:10:00,49.4,49.4,49.33,49.34,28972.0,45.3253,45.3253,45.2611,45.2703,28972.0
2021-10-07 14:20:00,49.33,49.34,49.29,49.32,23820.0,45.2611,45.2703,45.2244,45.2519,23820.0
2021-10-07 14:30:00,49.32,49.33,49.17,49.17,37779.0,45.2519,45.2611,45.1143,45.1143,37779.0
2021-10-07 14:40:00,49.17,49.21,49.16,49.18,23472.0,45.1143,45.151,45.1051,45.1235,23472.0
2021-10-07 14:50:00,49.17,49.17,49.11,49.12,30995.0,45.1143,45.1143,45.0593,45.0684,30995.0
2021-10-07 15:00:00,49.11,49.16,49.09,49.16,33522.0,45.0593,45.1051,45.0409,45.1051,33522.0
2021-10-07 15:10:00,49.16,49.24,49.11,49.21,42912.0,45.1051,45.1785,45.0593,45.151,42912.0
2021-10-07 15:20:00,49.21,49.22,49.13,49.21,62794.0,45.151,45.1602,45.0776,45.151,62794.0
2021-10-07 15:30:00,49.2,49.23,49.12,49.13,56219.0,45.1418,45.1694,45.0684,45.0776,56219.0
2021-10-07 15:40:00,49.13,49.18,49.06,49.11,85277.0,45.0776,45.1235,45.0134,45.0593,85277.0
2021-10-07 15:50:00,49.1,49.12,48.98,49.0,341033.0,45.0501,45.0684,44.94,44.9583,341033.0
2021-10-08 09:30:00,48.96,49.24,48.93,49.23,78297.0,44.9216,45.1785,44.8941,45.1694,78297.0
2021-10-08 09:40:00,49.23,49.31,48.83,48.91,174826.0,45.1694,45.2428,44.8023,44.8757,174826.0
2021-10-08 09:50:00,48.94,49.02,48.83,48.99,38984.0,44.9033,44.9767,44.8023,44.9491,38984.0
2021-10-08 10:00:00,48.96,49.32,48.96,49.24,39542.0,44.9216,45.2519,44.9216,45.1785,39542.0
2021-10-08 10:10:00,49.23,49.24,49.06,49.09,46716.0,45.1694,45.1785,45.0134,45.0409,46716.0
2021-10-08 10:20:00,49.1,49.11,48.9,48.91,33120.0,45.0501,45.0593,44.8666,44.8757,33120.0
2021-10-08 10:30:00,48.9,48.94,48.87,48.88,27951.0,44.8666,44.9033,44.839,44.8482,27951.0
2021-10-08 10:40:00,48.87,49.02,48.87,48.99,50231.0,44.839,44.9767,44.839,44.9491,50231.0
2021-10-08 10:50:00,48.98,49.06,48.96,49.03,58455.0,44.94,45.0134,44.9216,44.9859,58455.0
2021-10-08 11:00:00,49.03,49.04,48.92,48.98,38771.0,44.9859,44.995,44.8849,44.94,38771.0
2021-10-08 11:10:00,48.99,49.05,48.96,49.02,70416.0,44.9491,45.0042,44.9216,44.9767,70416.0
2021-10-08 11:20:00,49.02,49.03,48.94,48.99,26895.0,44.9767,44.9859,44.9033,44.9491,26895.0
2021-10-08 11:30:00,48.99,49.01,48.89,48.94,23326.0,44.9491,44.9675,44.8574,44.9033,23326.0
2021-10-08 11:40:00,48.94,49.02,48.93,48.98,30119.0,44.9033,44.9767,44.8941,44.94,30119.0
2021-10-08 11:50:00,48.99,49.03,48.92,48.93,26155.0,44.9491,44.9859,44.8849,44.8941,26155.0
2021-10-08 12:00:00,48.93,48.97,48.9,48.95,19452.0,44.8941,44.9308,44.8666,44.9124,19452.0
2021-10-08 12:10:00,48.97,48.97,48.93,48.96,25040.0,44.9308,44.9308,44.8941,44.9216,25040.0
2021-10-08 12:20:00,48.96,48.96,48.9,48.9,17902.0,44.9216,44.9216,44.8666,44.8666,17902.0
2021-10-08 12:30:00,48.91,48.95,48.89,48.95,18287.0,44.8757,44.9124,44.8574,44.9124,18287.0
2021-10-08 12:40:00,48.95,49.01,48.94,48.97,37124.0,44.9124,44.9675,44.9033,44.9308,37124.0
2021-10-08 12:50:00,48.98,49.01,48.95,48.96,21796.0,44.94,44.9675,44.9124,44.9216,21796.0
2021-10-08 13:00:00,48.96,49.0,48.95,48.97,15747.0,44.9216,44.9583,44.9124,44.9308,15747.0
2021-10-08 13:10:00,48.97,49.04,48.92,48.93,34009.0,44.9308,44.995,44.8849,44.8941,34009.0
2021-10-08 13:20:00,48.93,48.99,48.93,48.97,21691.0,44.8941,44.9491,44.8941,44.9308,21691.0
2021-10-08 13:30:00,48.96,49.03,48.95,48.99,16875.0,44.9216,44.9859,44.9124,44.9491,16875.0
2021-10-08 13:40:00,48.98,48.99,48.9,48.93,24337.0,44.94,44.9491,44.8666,44.8941,24337.0
2021-10-08 13:50:00,48.93,48.99,48.92,48.97,22672.0,44.8941,44.9491,44.8849,44.9308,22672.0
2021-10-08 14:00:00,48.97,49.01,48.93,49.0,37978.0,44.9308,44.9675,44.8941,44.9583,37978.0
2021-10-08 14:10:00,49.0,49.03,48.97,49.02,19777.0,44.9583,44.9859,44.9308,44.9767,19777.0
2021-10-08 14:20:00,49.02,49.06,49.02,49.04,27666.0,44.9767,45.0134,44.9767,44.995,27666.0
2021-10-08 14:30:00,49.05,49.07,49.03,49.03,21490.0,45.0042,45.0226,44.9859,44.9859,21490.0
2021-10-08 14:40:00,49.04,49.04,48.99,49.0,22329.0,44.995,44.995,44.9491,44.9583,22329.0
2021-10-08 14:50:00,49.01,49.01,48.96,48.99,25278.0,44.9675,44.9675,44.9216,44.9491,25278.0
2021-10-08 15:00:00,49.0,49.01,48.93,48.96,33960.0,44.9583,44.9675,44.8941,44.9216,33960.0
2021-10-08 15:10:00,48.95,48.97,48.9,48.93,18435.0,44.9124,44.9308,44.8666,44.8941,18435.0
2021-10-08 15:20:00,48.91,48.94,48.88,48.91,23822.0,44.8757,44.9033,44.8482,44.8757,23822.0
2021-10-08 15:30:00,48.91,48.94,48.75,48.79,64378.0,44.8757,44.9033,44.7289,44.7656,64378.0
2021-10-08 15:40:00,48.78,48.79,48.7,48.71,76272.0,44.7565,44.7656,44.6831,44.6922,76272.0
2021-10-08 15:50:00,48.7,48.77,48.68,48.7,215386.0,44.6831,44.7473,44.6647,44.6831,215386.0
2021-10-11 09:30:00,48.61,49.06,48.6,48.95,73564.0,44.6005,45.0134,44.5913,44.9124,73564.0
2021-10-11 09:40:00,48.96,49.06,48.83,48.89,28169.0,44.9216,45.0134,44.8023,44.8574,28169.0
2021-10-11 09:50:00,48.89,49.08,48.87,49.03,38463.0,44.8574,45.0317,44.839,44.9859,38463.0
2021-10-11 10:00:00,49.05,49.11,48.96,49.08,44436.0,45.0042,45.0593,44.9216,45.0317,44436.0
2021-10-11 10:10:00,49.09,49.2,49.08,49.19,56405.0,45.0409,45.1418,45.0317,45.1327,56405.0
2021-10-11 10:20:00,49.19,49.2,49.07,49.19,52204.0,45.1327,45.1418,45.0226,45.1327,52204.0
2021-10-11 10:30:00,49.18,49.19,49.09,49.14,180965.0,45.1235,45.1327,45.0409,45.0868,180965.0
2021-10-11 10:40:00,49.15,49.16,49.02,49.06,78569.0,45.096,45.1051,44.9767,45.0134,78569.0
2021-10-11 10:50:00,49.07,49.25,49.07,49.19,101506.0,45.0226,45.1877,45.0226,45.1327,101506.0
2021-10-11 11:00:00,49.18,49.18,49.1,49.12,17334.0,45.1235,45.1235,45.0501,45.0684,17334.0
2021-10-11 11:10:00,49.12,49.14,49.05,49.11,26768.0,45.0684,45.0868,45.0042,45.0593,26768.0
2021-10-11 11:20:00,49.11,49.16,49.08,49.11,45910.0,45.0593,45.1051,45.0317,45.0593,45910.0
2021-10-11 11:30:00,49.12,49.21,49.09,49.2,19033.0,45.0684,45.151,45.0409,45.1418,19033.0
2021-10-11 11:40:00,49.21,49.22,49.17,49.17,38365.0,45.151,45.1602,45.1143,45.1143,38365.0
2021-10-11 11:50:00,49.17,49.18,49.14,49.15,30585.0,45.1143,45.1235,45.0868,45.096,30585.0
2021-10-11 12:00:00,49.14,49.14,48.99,49.02,43410.0,45.0868,45.0868,44.9491,44.9767,43410.0
2021-10-11 12:10:00,49.02,49.09,48.94,48.94,78258.0,44.9767,45.0409,44.9033,44.9033,78258.0
2021-10-11 12:20:00,48.94,49.18,48.93,49.05,140831.0,44.9033,45.1235,44.8941,45.0042,140831.0
2021-10-11 12:30:00,49.05,49.12,49.05,49.09,31122.0,45.0042,45.0684,45.0042,45.0409,31122.0
2021-10-11 12:40:00,49.09,49.15,49.08,49.12,21267.0,45.0409,45.096,45.0317,45.0684,21267.0
2021-10-11 12:50:00,49.09,49.09,48.94,48.98,27216.0,45.0409,45.0409,44.9033,44.94,27216.0
2021-10-11 13:00:00,48.96,48.96,48.82,48.86,22972.0,44.9216,44.9216,44.7932,44.8299,22972.0
2021-10-11 13:10:00,48.86,48.92,48.86,48.88,20018.0,44.8299,44.8849,44.8299,44.8482,20018.0
2021-10-11 13:20:00,48.88,48.9,48.82,48.85,23034.0,44.8482,44.8666,44.7932,44.8207,23034.0
2021-10-11 13:30:00,48.85,48.87,48.81,48.86,25289.0,44.8207,44.839,44.784,44.8299,25289.0
2021-10-11 13:40:00,48.85,48.88,48.77,48.8,31368.0,44.8207,44.8482,44.7473,44.7748,31368.0
2021-10-11 13:50:00,48.81,48.85,48.79,48.83,22812.0,44.784,44.8207,44.7656,44.8023,22812.0
2021-10-11 14:00:00,48.83,48.86,48.8,48.85,28353.0,44.8023,44.8299,44.7748,44.8207,28353.0
2021-10-11 14:10:00,48.85,48.91,48.84,48.84,23368.0,44.8207,44.8757,44.8115,44.8115,23368.0
2021-10-11 14:20:00,48.84,48.86,48.74,48.79,25806.0,44.8115,44.8299,44.7198,44.7656,25806.0
2021-10-11 14:30:00,48.8,48.81,48.72,48.72,33906.0,44.7748,44.784,44.7014,44.7014,33906.0
2021-10-11 14:40:00,48.72,48.81,48.72,48.8,23930.0,44.7014,44.784,44.7014,44.7748,23930.0
2021-10-11 14:50:00,48.79,48.87,48.74,48.84,27193.0,44.7656,44.839,44.7198,44.8115,27193.0
2021-10-11 15:00:00,48.83,48.84,48.73,48.77,29246.0,44.8023,44.8115,44.7106,44.7473,29246.0
2021-10-11 15:10:00,48.78,48.8,48.76,48.77,25205.0,44.7565,44.7748,44.7381,44.7473,25205.0
2021-10-11 15:20:00,48.77,48.8,48.7,48.71,32735.0,44.7473,44.7748,44.6831,44.6922,32735.0
2021-10-11 15:30:00,48.71,48.76,48.7,48.74,41553.0,44.6922,44.7381,44.6831,44.7198,41553.0
2021-10-11 15:40:00,48.74,48.75,48.68,48.69,52994.0,44.7198,44.7289,44.6647,44.6739,52994.0
2021-10-11 15:50:00,48.69,48.73,48.65,48.72,216729.0,44.6739,44.7106,44.6372,44.7014,216729.0
2021-10-12 09:30:00,48.76,48.84,48.59,48.74,36723.0,44.7381,44.8115,44.5821,44.7198,36723.0
2021-10-12 09:40:00,48.73,48.79,48.45,48.46,61136.0,44.7106,44.7656,44.4537,44.4629,61136.0
2021-10-12 09:50:00,48.46,48.77,48.46,48.68,35161.0,44.4629,44.7473,44.4629,44.6647,35161.0
2021-10-12 10:00:00,48.67,48.69,48.43,48.43,24173.0,44.6555,44.6739,44.4353,44.4353,24173.0
2021-10-12 10:10:00,48.44,48.5,48.34,48.38,43308.0,44.4445,44.4996,44.3528,44.3895,43308.0
2021-10-12 10:20:00,48.39,48.42,48.27,48.34,25045.0,44.3986,44.4262,44.2885,44.3528,25045.0
2021-10-12 10:30:00,48.36,48.5,48.3,48.47,24305.0,44.3711,44.4996,44.3161,44.472,24305.0
2021-10-12 10:40:00,48.48,48.51,48.33,48.33,20037.0,44.4812,44.5087,44.3436,44.3436,20037.0
2021-10-12 10:50:00,48.33,48.41,48.3,48.33,26924.0,44.3436,44.417,44.3161,44.3436,26924.0
2021-10-12 11:00:00,48.34,48.66,48.33,48.65,55436.0,44.3528,44.6464,44.3436,44.6372,55436.0
2021-10-12 11:10:00,48.64,48.65,48.31,48.31,36160.0,44.628,44.6372,44.3252,44.3252,36160.0
2021-10-12 11:20:00,48.32,48.38,48.3,48.38,19578.0,44.3344,44.3895,44.3161,44.3895,19578.0
2021-10-12 11:30:00,48.37,48.49,48.37,48.4,25709.0,44.3803,44.4904,44.3803,44.4078,25709.0
2021-10-12 11:40:00,48.38,48.45,48.38,48.41,29551.0,44.3895,44.4537,44.3895,44.417,29551.0
2021-10-12 11:50:00,48.41,48.48,48.37,48.48,26512.0,44.417,44.4812,44.3803,44.4812,26512.0
2021-10-12 12:00:00,48.47,48.56,48.47,48.54,27256.0,44.472,44.5546,44.472,44.5363,27256.0
2021-10-12 12:10:00,48.54,48.57,48.5,48.51,33322.0,44.5363,44.5638,44.4996,44.5087,33322.0
2021-10-12 12:20:00,48.51,48.55,48.48,48.5,19412.0,44.5087,44.5454,44.4812,44.4996,19412.0
2021-10-12 12:30:00,48.5,48.52,48.36,48.4,52577.0,44.4996,44.5179,44.3711,44.4078,52577.0
2021-10-12 12:40:00,48.4,48.44,48.36,48.37,30605.0,44.4078,44.4445,44.3711,44.3803,30605.0
2021-10-12 12:50:00,48.37,48.39,48.33,48.34,39331.0,44.3803,44.3986,44.3436,44.3528,39331.0
2021-10-12 13:00:00,48.34,48.42,48.34,48.38,27951.0,44.3528,44.4262,44.3528,44.3895,27951.0
2021-10-12 13:10:00,48.36,48.42,48.33,48.33,42903.0,44.3711,44.4262,44.3436,44.3436,42903.0
2021-10-12 13:20:00,48.32,48.46,48.31,48.45,44061.0,44.3344,44.4629,44.3252,44.4537,44061.0
2021-10-12 13:30:00,48.46,48.55,48.46,48.46,72063.0,44.4629,44.5454,44.4629,44.4629,72063.0
2021-10-12 13:40:00,48.47,48.49,48.4,48.49,41927.0,44.472,44.4904,44.4078,44.4904,41927.0
2021-10-12 13:50:00,48.5,48.54,48.38,48.39,50348.0,44.4996,44.5363,44.3895,44.3986,50348.0
2021-10-12 14:00:00,48.38,48.45,48.37,48.45,30468.0,44.3895,44.4537,44.3803,44.4537,30468.0
2021-10-12 14:10:00,48.44,48.47,48.38,48.4,44827.0,44.4445,44.472,44.3895,44.4078,44827.0
2021-10-12 14:20:00,48.4,48.48,48.36,48.45,33348.0,44.4078,44.4812,44.3711,44.4537,33348.0
2021-10-12 14:30:00,48.45,48.5,48.42,48.43,32157.0,44.4537,44.4996,44.4262,44.4353,32157.0
2021-10-12 14:40:00,48.43,48.44,48.27,48.28,55061.0,44.4353,44.4445,44.2885,44.2977,55061.0
2021-10-12 14:50:00,48.28,48.3,48.2,48.23,57114.0,44.2977,44.3161,44.2243,44.2518,57114.0
2021-10-12 15:00:00,48.22,48.25,48.14,48.16,44572.0,44.2427,44.2702,44.1693,44.1876,44572.0
2021-10-12 15:10:00,48.17,48.22,48.12,48.14,36694.0,44.1968,44.2427,44.1509,44.1693,36694.0
2021-10-12 15:20:00,48.15,48.21,48.11,48.21,34049.0,44.1784,44.2335,44.1417,44.2335,34049.0
2021-10-12 15:30:00,48.21,48.21,48.12,48.16,67039.0,44.2335,44.2335,44.1509,44.1876,67039.0
2021-10-12 15:40:00,48.16,48.2,47.99,48.08,169104.0,44.1876,44.2243,44.0316,44.1142,169104.0
2021-10-12 15:50:00,48.1,48.11,48.03,48.07,370465.0,44.1326,44.1417,44.0683,44.105,370465.0
2021-10-13 09:30:00,47.94,47.95,47.67,47.88,91497.0,43.9858,43.9949,43.738,43.9307,91497.0
2021-10-13 09:40:00,47.9,47.96,47.57,47.6,115720.0,43.9491,44.0041,43.6463,43.6738,115720.0
2021-10-13 09:50:00,47.61,47.81,47.33,47.4,138493.0,43.683,43.8665,43.4261,43.4903,138493.0
2021-10-13 10:00:00,47.39,47.46,47.23,47.46,55381.0,43.4811,43.5453,43.3343,43.5453,55381.0
2021-10-13 10:10:00,47.45,47.48,47.26,47.31,68428.0,43.5362,43.5637,43.3618,43.4077,68428.0
2021-10-13 10:20:00,47.3,47.37,47.2,47.29,52293.0,43.3985,43.4628,43.3068,43.3894,52293.0
2021-10-13 10:30:00,47.28,47.47,47.28,47.35,67751.0,43.3802,43.5545,43.3802,43.4444,67751.0
2021-10-13 10:40:00,47.35,47.41,47.32,47.37,47054.0,43.4444,43.4995,43.4169,43.4628,47054.0
2021-10-13 10:50:00,47.38,47.42,47.34,47.34,43599.0,43.4719,43.5086,43.4352,43.4352,43599.0
2021-10-13 11:00:00,47.34,47.38,47.33,47.37,31897.0,43.4352,43.4719,43.4261,43.4628,31897.0
2021-10-13 11:10:00,47.37,47.43,47.34,47.41,55746.0,43.4628,43.5178,43.4352,43.4995,55746.0
2021-10-13 11:20:00,47.41,47.46,47.35,47.45,32057.0,43.4995,43.5453,43.4444,43.5362,32057.0
2021-10-13 11:30:00,47.46,47.7,47.45,47.7,151793.0,43.5453,43.7656,43.5362,43.7656,151793.0
2021-10-13 11:40:00,47.71,47.94,47.71,47.9,61564.0,43.7747,43.9858,43.7747,43.9491,61564.0
2021-10-13 11:50:00,47.88,47.92,47.81,47.82,70038.0,43.9307,43.9674,43.8665,43.8757,70038.0
2021-10-13 12:00:00,47.8,47.81,47.7,47.74,103525.0,43.8573,43.8665,43.7656,43.8023,103525.0
2021-10-13 12:10:00,47.75,47.79,47.73,47.74,61374.0,43.8114,43.8481,43.7931,43.8023,61374.0
2021-10-13 12:20:00,47.75,47.82,47.74,47.8,82532.0,43.8114,43.8757,43.8023,43.8573,82532.0
2021-10-13 12:30:00,47.8,47.91,47.78,47.88,66356.0,43.8573,43.9582,43.839,43.9307,66356.0
2021-10-13 12:40:00,47.88,48.01,47.88,47.93,150518.0,43.9307,44.05,43.9307,43.9766,150518.0
2021-10-13 12:50:00,47.94,48.0,47.89,47.94,66789.0,43.9858,44.0408,43.9399,43.9858,66789.0
2021-10-13 13:00:00,47.94,47.95,47.88,47.9,56533.0,43.9858,43.9949,43.9307,43.9491,56533.0
2021-10-13 13:10:00,47.9,47.93,47.87,47.9,45736.0,43.9491,43.9766,43.9215,43.9491,45736.0
2021-10-13 13:20:00,47.91,47.96,47.89,47.96,34518.0,43.9582,44.0041,43.9399,44.0041,34518.0
2021-10-13 13:30:00,47.95,48.05,47.95,48.04,30797.0,43.9949,44.0867,43.9949,44.0775,30797.0
2021-10-13 13:40:00,48.03,48.05,47.99,48.04,29237.0,44.0683,44.0867,44.0316,44.0775,29237.0
2021-10-13 13:50:00,48.04,48.06,48.02,48.05,41214.0,44.0775,44.0959,44.0592,44.0867,41214.0
2021-10-13 14:00:00,48.04,48.15,47.94,48.03,62235.0,44.0775,44.1784,43.9858,44.0683,62235.0
2021-10-13 14:10:00,48.03,48.09,48.0,48.03,28872.0,44.0683,44.1234,44.0408,44.0683,28872.0
2021-10-13 14:20:00,48.04,48.06,47.98,48.0,37076.0,44.0775,44.0959,44.0225,44.0408,37076.0
2021-10-13 14:30:00,48.0,48.01,47.9,47.91,31174.0,44.0408,44.05,43.9491,43.9582,31174.0
2021-10-13 14:40:00,47.92,47.93,47.86,47.89,29997.0,43.9674,43.9766,43.9124,43.9399,29997.0
2021-10-13 14:50:00,47.89,47.92,47.8,47.81,42818.0,43.9399,43.9674,43.8573,43.8665,42818.0
2021-10-13 15:00:00,47.8,47.86,47.76,47.84,49129.0,43.8573,43.9124,43.8206,43.894,49129.0
2021-10-13 15:10:00,47.84,47.86,47.7,47.72,54906.0,43.894,43.9124,43.7656,43.7839,54906.0
2021-10-13 15:20:00,47.71,47.73,47.67,47.7,43332.0,43.7747,43.7931,43.738,43.7656,43332.0
2021-10-13 15:30:00,47.7,47.71,47.6,47.64,77924.0,43.7656,43.7747,43.6738,43.7105,77924.0
2021-10-13 15:40:00,47.64,47.73,47.63,47.7,110807.0,43.7105,43.7931,43.7013,43.7656,110807.0
2021-10-13 15:50:00,47.7,47.76,47.67,47.74,325622.0,43.7656,43.8206,43.738,43.8023,325622.0
2021-10-14 09:30:00,48.38,48.68,48.32,48.33,68798.0,44.3895,44.6647,44.3344,44.3436,68798.0
2021-10-14 09:40:00,48.34,48.38,48.13,48.35,33727.0,44.3528,44.3895,44.1601,44.3619,33727.0
2021-10-14 09:50:00,48.34,48.38,48.03,48.07,33994.0,44.3528,44.3895,44.0683,44.105,33994.0
2021-10-14 10:00:00,48.06,48.24,48.0,48.05,49011.0,44.0959,44.261,44.0408,44.0867,49011.0
2021-10-14 10:10:00,48.05,48.44,48.03,48.44,49976.0,44.0867,44.4445,44.0683,44.4445,49976.0
2021-10-14 10:20:00,48.46,48.57,48.41,48.42,85335.0,44.4629,44.5638,44.417,44.4262,85335.0
2021-10-14 10:30:00,48.43,48.5,48.39,48.41,30924.0,44.4353,44.4996,44.3986,44.417,30924.0
2021-10-14 10:40:00,48.41,48.48,48.39,48.45,21463.0,44.417,44.4812,44.3986,44.4537,21463.0
2021-10-14 10:50:00,48.44,48.6,48.44,48.56,71847.0,44.4445,44.5913,44.4445,44.5546,71847.0
2021-10-14 11:00:00,48.56,48.56,48.39,48.5,36260.0,44.5546,44.5546,44.3986,44.4996,36260.0
2021-10-14 11:10:00,48.49,48.5,48.43,48.45,29943.0,44.4904,44.4996,44.4353,44.4537,29943.0
2021-10-14 11:20:00,48.45,48.51,48.41,48.44,27114.0,44.4537,44.5087,44.417,44.4445,27114.0
2021-10-14 11:30:00,48.44,48.46,48.35,48.37,38355.0,44.4445,44.4629,44.3619,44.3803,38355.0
2021-10-14 11:40:00,48.36,48.4,48.34,48.34,44670.0,44.3711,44.4078,44.3528,44.3528,44670.0
2021-10-14 11:50:00,48.34,48.41,48.27,48.36,137031.0,44.3528,44.417,44.2885,44.3711,137031.0
2021-10-14 12:00:00,48.34,48.39,48.32,48.36,38093.0,44.3528,44.3986,44.3344,44.3711,38093.0
2021-10-14 12:10:00,48.35,48.41,48.34,48.39,41278.0,44.3619,44.417,44.3528,44.3986,41278.0
2021-10-14 12:20:00,48.39,48.46,48.38,48.4,31187.0,44.3986,44.4629,44.3895,44.4078,31187.0
2021-10-14 12:30:00,48.4,48.4,48.36,48.4,33072.0,44.4078,44.4078,44.3711,44.4078,33072.0
2021-10-14 12:40:00,48.39,48.4,48.29,48.29,23125.0,44.3986,44.4078,44.3069,44.3069,23125.0
2021-10-14 12:50:00,48.29,48.42,48.29,48.41,48217.0,44.3069,44.4262,44.3069,44.417,48217.0
2021-10-14 13:00:00,48.43,48.46,48.38,48.41,41945.0,44.4353,44.4629,44.3895,44.417,41945.0
2021-10-14 13:10:00,48.41,48.44,48.38,48.44,30307.0,44.417,44.4445,44.3895,44.4445,30307.0
2021-10-14 13:20:00,48.44,48.5,48.43,48.5,74098.0,44.4445,44.4996,44.4353,44.4996,74098.0
2021-10-14 13:30:00,48.5,48.57,48.49,48.55,108698.0,44.4996,44.5638,44.4904,44.5454,108698.0
2021-10-14 13:40:00,48.53,48.62,48.53,48.59,50343.0,44.5271,44.6097,44.5271,44.5821,50343.0
2021-10-14 13:50:00,48.58,48.61,48.57,48.61,56088.0,44.573,44.6005,44.5638,44.6005,56088.0
2021-10-14 14:00:00,48.61,48.69,48.6,48.67,38133.0,44.6005,44.6739,44.5913,44.6555,38133.0
2021-10-14 14:10:00,48.68,48.69,48.59,48.61,23630.0,44.6647,44.6739,44.5821,44.6005,23630.0
2021-10-14 14:20:00,48.61,48.61,48.58,48.61,32408.0,44.6005,44.6005,44.573,44.6005,32408.0
2021-10-14 14:30:00,48.61,48.61,48.56,48.59,30426.0,44.6005,44.6005,44.5546,44.5821,30426.0
2021-10-14 14:40:00,48.58,48.58,48.52,48.53,23474.0,44.573,44.573,44.5179,44.5271,23474.0
2021-10-14 14:50:00,48.52,48.56,48.5,48.56,23585.0,44.5179,44.5546,44.4996,44.5546,23585.0
2021-10-14 15:00:00,48.56,48.6,48.52,48.52,35178.0,44.5546,44.5913,44.5179,44.5179,35178.0
2021-10-14 15:10:00,48.52,48.55,48.47,48.47,33119.0,44.5179,44.5454,44.472,44.472,33119.0
2021-10-14 15:20:00,48.47,48.48,48.42,48.43,41372.0,44.472,44.4812,44.4262,44.4353,41372.0
2021-10-14 15:30:00,48.44,48.45,48.36,48.4,49622.0,44.4445,44.4537,44.3711,44.4078,49622.0
2021-10-14 15:40:00,48.41,48.58,48.4,48.55,140673.0,44.417,44.573,44.4078,44.5454,140673.0
2021-10-14 15:50:00,48.55,48.69,48.55,48.63,432052.0,44.5454,44.6739,44.5454,44.6188,432052.0
2021-10-15 09:30:00,48.87,49.11,48.8,49.03,107496.0,44.839,45.0593,44.7748,44.9859,107496.0
2021-10-15 09:40:00,48.98,49.1,48.88,49.03,43000.0,44.94,45.0501,44.8482,44.9859,43000.0
2021-10-15 09:50:00,49.02,49.1,48.98,49.07,28810.0,44.9767,45.0501,44.94,45.0226,28810.0
2021-10-15 10:00:00,49.06,49.25,49.06,49.21,31072.0,45.0134,45.1877,45.0134,45.151,31072.0
2021-10-15 10:10:00,49.2,49.26,49.15,49.22,36335.0,45.1418,45.1969,45.096,45.1602,36335.0
2021-10-15 10:20:00,49.21,49.22,49.09,49.1,27722.0,45.151,45.1602,45.0409,45.0501,27722.0
2021-10-15 10:30:00,49.11,49.19,49.1,49.16,19927.0,45.0593,45.1327,45.0501,45.1051,19927.0
2021-10-15 10:40:00,49.15,49.17,49.1,49.11,29829.0,45.096,45.1143,45.0501,45.0593,29829.0
2021-10-15 10:50:00,49.12,49.13,49.05,49.12,35849.0,45.0684,45.0776,45.0042,45.0684,35849.0
2021-10-15 11:00:00,49.11,49.11,48.99,49.03,13652.0,45.0593,45.0593,44.9491,44.9859,13652.0
2021-10-15 11:10:00,49.03,49.05,48.93,48.94,20246.0,44.9859,45.0042,44.8941,44.9033,20246.0
2021-10-15 11:20:00,48.93,48.95,48.87,48.92,26173.0,44.8941,44.9124,44.839,44.8849,26173.0
2021-10-15 11:30:00,48.94,48.95,48.88,48.92,38076.0,44.9033,44.9124,44.8482,44.8849,38076.0
2021-10-15 11:40:00,48.93,48.95,48.88,48.91,28173.0,44.8941,44.9124,44.8482,44.8757,28173.0
2021-10-15 11:50:00,48.91,48.91,48.86,48.9,31695.0,44.8757,44.8757,44.8299,44.8666,31695.0
2021-10-15 12:00:00,48.9,48.95,48.88,48.91,34962.0,44.8666,44.9124,44.8482,44.8757,34962.0
2021-10-15 12:10:00,48.92,48.92,48.89,48.89,21092.0,44.8849,44.8849,44.8574,44.8574,21092.0
2021-10-15 12:20:00,48.89,48.9,48.86,48.87,19278.0,44.8574,44.8666,44.8299,44.839,19278.0
2021-10-15 12:30:00,48.87,48.91,48.85,48.85,24668.0,44.839,44.8757,44.8207,44.8207,24668.0
2021-10-15 12:40:00,48.86,48.9,48.81,48.82,18289.0,44.8299,44.8666,44.784,44.7932,18289.0
2021-10-15 12:50:00,48.82,48.86,48.8,48.86,16354.0,44.7932,44.8299,44.7748,44.8299,16354.0
2021-10-15 13:00:00,48.85,48.87,48.82,48.86,21161.0,44.8207,44.839,44.7932,44.8299,21161.0
2021-10-15 13:10:00,48.86,48.86,48.81,48.83,18327.0,44.8299,44.8299,44.784,44.8023,18327.0
2021-10-15 13:20:00,48.84,48.85,48.8,48.8,31459.0,44.8115,44.8207,44.7748,44.7748,31459.0
2021-10-15 13:30:00,48.81,48.86,48.8,48.81,17356.0,44.784,44.8299,44.7748,44.784,17356.0
2021-10-15 13:40:00,48.82,48.85,48.82,48.85,17723.0,44.7932,44.8207,44.7932,44.8207,17723.0
2021-10-15 13:50:00,48.85,48.86,48.77,48.77,20122.0,44.8207,44.8299,44.7473,44.7473,20122.0
2021-10-15 14:00:00,48.78,48.88,48.77,48.85,38040.0,44.7565,44.8482,44.7473,44.8207,38040.0
2021-10-15 14:10:00,48.85,48.87,48.79,48.8,21701.0,44.8207,44.839,44.7656,44.7748,21701.0
2021-10-15 14:20:00,48.81,48.82,48.76,48.77,36643.0,44.784,44.7932,44.7381,44.7473,36643.0
2021-10-15 14:30:00,48.77,48.81,48.75,48.8,18816.0,44.7473,44.784,44.7289,44.7748,18816.0
2021-10-15 14:40:00,48.8,48.81,48.74,48.76,24285.0,44.7748,44.784,44.7198,44.7381,24285.0
2021-10-15 14:50:00,48.77,48.78,48.72,48.78,18615.0,44.7473,44.7565,44.7014,44.7565,18615.0
2021-10-15 15:00:00,48.77,48.78,48.64,48.64,22263.0,44.7473,44.7565,44.628,44.628,22263.0
2021-10-15 15:10:00,48.65,48.69,48.63,48.64,36232.0,44.6372,44.6739,44.6188,44.628,36232.0
2021-10-15 15:20:00,48.65,48.68,48.6,48.66,30429.0,44.6372,44.6647,44.5913,44.6464,30429.0
2021-10-15 15:30:00,48.66,48.66,48.57,48.63,36639.0,44.6464,44.6464,44.5638,44.6188,36639.0
2021-10-15 15:40:00,48.63,48.66,48.59,48.59,58633.0,44.6188,44.6464,44.5821,44.5821,58633.0
2021-10-15 15:50:00,48.6,48.6,48.53,48.54,185723.0,44.5913,44.5913,44.5271,44.5363,185723.0
2021-10-18 09:30:00,48.28,48.28,47.6,47.6,74968.0,44.2977,44.2977,43.6738,43.6738,74968.0
2021-10-18 09:40:00,47.59,47.61,47.33,47.36,103627.0,43.6646,43.683,43.4261,43.4536,103627.0
2021-10-18 09:50:00,47.35,47.75,47.35,47.72,38383.0,43.4444,43.8114,43.4444,43.7839,38383.0
2021-10-18 10:00:00,47.74,47.8,47.6,47.75,71681.0,43.8023,43.8573,43.6738,43.8114,71681.0
2021-10-18 10:10:00,47.74,47.81,47.67,47.78,30410.0,43.8023,43.8665,43.738,43.839,30410.0
2021-10-18 10:20:00,47.77,47.82,47.73,47.8,46398.0,43.8298,43.8757,43.7931,43.8573,46398.0
2021-10-18 10:30:00,47.8,47.87,47.73,47.87,43759.0,43.8573,43.9215,43.7931,43.9215,43759.0
2021-10-18 10:40:00,47.87,47.92,47.79,47.82,29126.0,43.9215,43.9674,43.8481,43.8757,29126.0
2021-10-18 10:50:00,47.81,47.83,47.72,47.81,43936.0,43.8665,43.8848,43.7839,43.8665,43936.0
2021-10-18 11:00:00,47.82,47.9,47.79,47.88,27401.0,43.8757,43.9491,43.8481,43.9307,27401.0
2021-10-18 11:10:00,47.88,47.98,47.85,47.97,42612.0,43.9307,44.0225,43.9032,44.0133,42612.0
2021-10-18 11:20:00,47.98,47.99,47.9,47.9,32486.0,44.0225,44.0316,43.9491,43.9491,32486.0
2021-10-18 11:30:00,47.9,47.95,47.89,47.93,39958.0,43.9491,43.9949,43.9399,43.9766,39958.0
2021-10-18 11:40:00,47.94,47.96,47.91,47.92,26741.0,43.9858,44.0041,43.9582,43.9674,26741.0
2021-10-18 11:50:00,47.93,48.01,47.92,48.01,29651.0,43.9766,44.05,43.9674,44.05,29651.0
2021-10-18 12:00:00,48.01,48.06,47.99,48.03,51484.0,44.05,44.0959,44.0316,44.0683,51484.0
2021-10-18 12:10:00,48.03,48.06,48.02,48.06,25507.0,44.0683,44.0959,44.0592,44.0959,25507.0
2021-10-18 12:20:00,48.05,48.09,48.05,48.06,19080.0,44.0867,44.1234,44.0867,44.0959,19080.0
2021-10-18 12:30:00,48.03,48.07,47.97,47.98,17903.0,44.0683,44.105,44.0133,44.0225,17903.0
2021-10-18 12:40:00,47.98,47.99,47.89,47.89,25131.0,44.0225,44.0316,43.9399,43.9399,25131.0
2021-10-18 12:50:00,47.88,47.88,47.79,47.8,17989.0,43.9307,43.9307,43.8481,43.8573,17989.0
2021-10-18 13:00:00,47.8,47.88,47.79,47.87,19137.0,43.8573,43.9307,43.8481,43.9215,19137.0
2021-10-18 13:10:00,47.87,47.89,47.79,47.84,21166.0,43.9215,43.9399,43.8481,43.894,21166.0
2021-10-18 13:20:00,47.85,47.87,47.78,47.82,21854.0,43.9032,43.9215,43.839,43.8757,21854.0
2021-10-18 13:30:00,47.81,47.83,47.79,47.83,33271.0,43.8665,43.8848,43.8481,43.8848,33271.0
2021-10-18 13:40:00,47.82,47.87,47.77,47.77,33359.0,43.8757,43.9215,43.8298,43.8298,33359.0
2021-10-18 13:50:00,47.77,47.83,47.77,47.79,19518.0,43.8298,43.8848,43.8298,43.8481,19518.0
2021-10-18 14:00:00,47.79,47.8,47.75,47.75,24151.0,43.8481,43.8573,43.8114,43.8114,24151.0
2021-10-18 14:10:00,47.75,47.76,47.71,47.73,26932.0,43.8114,43.8206,43.7747,43.7931,26932.0
2021-10-18 14:20:00,47.73,47.74,47.64,47.69,45326.0,43.7931,43.8023,43.7105,43.7564,45326.0
2021-10-18 14:30:00,47.68,47.7,47.64,47.68,32135.0,43.7472,43.7656,43.7105,43.7472,32135.0
2021-10-18 14:40:00,47.69,47.72,47.63,47.65,26720.0,43.7564,43.7839,43.7013,43.7197,26720.0
2021-10-18 14:50:00,47.65,47.69,47.61,47.62,44028.0,43.7197,43.7564,43.683,43.6922,44028.0
2021-10-18 15:00:00,47.62,47.62,47.58,47.62,40671.0,43.6922,43.6922,43.6555,43.6922,40671.0
2021-10-18 15:10:00,47.62,47.66,47.55,47.56,44812.0,43.6922,43.7289,43.6279,43.6371,44812.0
2021-10-18 15:20:00,47.56,47.56,47.48,47.51,50991.0,43.6371,43.6371,43.5637,43.5912,50991.0
2021-10-18 15:30:00,47.51,47.56,47.5,47.55,45118.0,43.5912,43.6371,43.582,43.6279,45118.0
2021-10-18 15:40:00,47.54,47.62,47.53,47.6,85009.0,43.6188,43.6922,43.6096,43.6738,85009.0
2021-10-18 15:50:00,47.59,47.64,47.53,47.63,341472.0,43.6646,43.7105,43.6096,43.7013,341472.0
2021-10-19 09:30:00,47.93,48.26,47.86,48.06,60623.0,43.9766,44.2794,43.9124,44.0959,60623.0
2021-10-19 09:40:00,48.06,48.19,47.93,48.11,57948.0,44.0959,44.2151,43.9766,44.1417,57948.0
2021-10-19 09:50:00,48.1,48.2,48.05,48.15,38909.0,44.1326,44.2243,44.0867,44.1784,38909.0
2021-10-19 10:00:00,48.15,48.23,48.11,48.2,39425.0,44.1784,44.2518,44.1417,44.2243,39425.0
2021-10-19 10:10:00,48.16,48.22,48.11,48.19,92046.0,44.1876,44.2427,44.1417,44.2151,92046.0
2021-10-19 10:20:00,48.18,48.23,48.06,48.12,113462.0,44.206,44.2518,44.0959,44.1509,113462.0
2021-10-19 10:30:00,48.12,48.25,48.1,48.2,181785.0,44.1509,44.2702,44.1326,44.2243,181785.0
2021-10-19 10:40:00,48.21,48.31,48.2,48.3,60449.0,44.2335,44.3252,44.2243,44.3161,60449.0
2021-10-19 10:50:00,48.3,48.3,48.2,48.22,58728.0,44.3161,44.3161,44.2243,44.2427,58728.0
2021-10-19 11:00:00,48.22,48.29,48.18,48.26,86564.0,44.2427,44.3069,44.206,44.2794,86564.0
2021-10-19 11:10:00,48.27,48.29,48.25,48.27,69812.0,44.2885,44.3069,44.2702,44.2885,69812.0
2021-10-19 11:20:00,48.28,48.37,48.26,48.37,232718.0,44.2977,44.3803,44.2794,44.3803,232718.0
2021-10-19 11:30:00,48.36,48.38,48.28,48.36,75104.0,44.3711,44.3895,44.2977,44.3711,75104.0
2021-10-19 11:40:00,48.36,48.36,48.28,48.33,80927.0,44.3711,44.3711,44.2977,44.3436,80927.0
2021-10-19 11:50:00,48.32,48.39,48.31,48.36,148221.0,44.3344,44.3986,44.3252,44.3711,148221.0
2021-10-19 12:00:00,48.37,48.39,48.31,48.35,197677.0,44.3803,44.3986,44.3252,44.3619,197677.0
2021-10-19 12:10:00,48.34,48.53,48.34,48.53,371843.0,44.3528,44.5271,44.3528,44.5271,371843.0
2021-10-19 12:20:00,48.53,48.55,48.5,48.53,48855.0,44.5271,44.5454,44.4996,44.5271,48855.0
2021-10-19 12:30:00,48.53,48.56,48.46,48.46,44171.0,44.5271,44.5546,44.4629,44.4629,44171.0
2021-10-19 12:40:00,48.46,48.48,48.37,48.37,72839.0,44.4629,44.4812,44.3803,44.3803,72839.0
2021-10-19 12:50:00,48.38,48.42,48.37,48.4,44487.0,44.3895,44.4262,44.3803,44.4078,44487.0
2021-10-19 13:00:00,48.39,48.41,48.34,48.41,22581.0,44.3986,44.417,44.3528,44.417,22581.0
2021-10-19 13:10:00,48.4,48.47,48.39,48.46,56636.0,44.4078,44.472,44.3986,44.4629,56636.0
2021-10-19 13:20:00,48.46,48.47,48.41,48.45,22939.0,44.4629,44.472,44.417,44.4537,22939.0
2021-10-19 13:30:00,48.45,48.48,48.44,48.45,18699.0,44.4537,44.4812,44.4445,44.4537,18699.0
2021-10-19 13:40:00,48.45,48.47,48.43,48.46,25412.0,44.4537,44.472,44.4353,44.4629,25412.0
2021-10-19 13:50:00,48.46,48.48,48.45,48.47,21844.0,44.4629,44.4812,44.4537,44.472,21844.0
2021-10-19 14:00:00,48.48,48.51,48.48,48.5,39777.0,44.4812,44.5087,44.4812,44.4996,39777.0
2021-10-19 14:10:00,48.51,48.57,48.5,48.55,54604.0,44.5087,44.5638,44.4996,44.5454,54604.0
2021-10-19 14:20:00,48.55,48.61,48.54,48.61,31646.0,44.5454,44.6005,44.5363,44.6005,31646.0
2021-10-19 14:30:00,48.61,48.63,48.58,48.59,29469.0,44.6005,44.6188,44.573,44.5821,29469.0
2021-10-19 14:40:00,48.59,48.63,48.59,48.61,35769.0,44.5821,44.6188,44.5821,44.6005,35769.0
2021-10-19 14:50:00,48.6,48.61,48.59,48.59,36406.0,44.5913,44.6005,44.5821,44.5821,36406.0
2021-10-19 15:00:00,48.59,48.67,48.58,48.66,40115.0,44.5821,44.6555,44.573,44.6464,40115.0
2021-10-19 15:10:00,48.67,48.72,48.66,48.7,39430.0,44.6555,44.7014,44.6464,44.6831,39430.0
2021-10-19 15:20:00,48.7,48.71,48.66,48.71,44970.0,44.6831,44.6922,44.6464,44.6922,44970.0
2021-10-19 15:30:00,48.7,48.76,48.66,48.71,75578.0,44.6831,44.7381,44.6464,44.6922,75578.0
2021-10-19 15:40:00,48.71,48.71,48.54,48.55,111450.0,44.6922,44.6922,44.5363,44.5454,111450.0
2021-10-19 15:50:00,48.55,48.64,48.54,48.63,280538.0,44.5454,44.628,44.5363,44.6188,280538.0
2021-10-20 09:30:00,48.73,48.98,48.72,48.92,60736.0,44.7106,44.94,44.7014,44.8849,60736.0
2021-10-20 09:40:00,48.92,49.14,48.91,49.09,166208.0,44.8849,45.0868,44.8757,45.0409,166208.0
2021-10-20 09:50:00,49.09,49.28,49.09,49.21,72717.0,45.0409,45.2152,45.0409,45.151,72717.0
2021-10-20 10:00:00,49.22,49.36,49.22,49.3,70899.0,45.1602,45.2886,45.1602,45.2336,70899.0
2021-10-20 10:10:00,49.31,49.34,49.14,49.15,43754.0,45.2428,45.2703,45.0868,45.096,43754.0
2021-10-20 10:20:00,49.16,49.22,49.13,49.18,25680.0,45.1051,45.1602,45.0776,45.1235,25680.0
2021-10-20 10:30:00,49.17,49.26,49.13,49.26,49181.0,45.1143,45.1969,45.0776,45.1969,49181.0
2021-10-20 10:40:00,49.27,49.38,49.24,49.28,294946.0,45.2061,45.307,45.1785,45.2152,294946.0
2021-10-20 10:50:00,49.28,49.36,49.25,49.34,317060.0,45.2152,45.2886,45.1877,45.2703,317060.0
2021-10-20 11:00:00,49.35,49.5,49.25,49.46,516461.0,45.2795,45.4171,45.1877,45.3804,516461.0
2021-10-20 11:10:00,49.44,49.45,49.37,49.37,57437.0,45.362,45.3712,45.2978,45.2978,57437.0
2021-10-20 11:20:00,49.37,49.45,49.35,49.4,183714.0,45.2978,45.3712,45.2795,45.3253,183714.0
2021-10-20 11:30:00,49.4,49.4,49.27,49.34,101445.0,45.3253,45.3253,45.2061,45.2703,101445.0
2021-10-20 11:40:00,49.34,49.4,49.25,49.39,358400.0,45.2703,45.3253,45.1877,45.3162,358400.0
2021-10-20 11:50:00,49.38,49.51,49.37,49.49,161073.0,45.307,45.4263,45.2978,45.4079,161073.0
2021-10-20 12:00:00,49.5,49.51,49.46,49.48,38858.0,45.4171,45.4263,45.3804,45.3987,38858.0
2021-10-20 12:10:00,49.48,49.53,49.47,49.53,361403.0,45.3987,45.4446,45.3896,45.4446,361403.0
2021-10-20 12:20:00,49.53,49.53,49.48,49.51,113762.0,45.4446,45.4446,45.3987,45.4263,113762.0
2021-10-20 12:30:00,49.51,49.56,49.48,49.52,160753.0,45.4263,45.4721,45.3987,45.4354,160753.0
2021-10-20 12:40:00,49.52,49.56,49.49,49.5,59488.0,45.4354,45.4721,45.4079,45.4171,59488.0
2021-10-20 12:50:00,49.5,49.55,49.49,49.53,66211.0,45.4171,45.463,45.4079,45.4446,66211.0
2021-10-20 13:00:00,49.53,49.53,49.43,49.47,33954.0,45.4446,45.4446,45.3529,45.3896,33954.0
2021-10-20 13:10:00,49.48,49.48,49.38,49.41,55826.0,45.3987,45.3987,45.307,45.3345,55826.0
2021-10-20 13:20:00,49.41,49.49,49.39,49.48,25200.0,45.3345,45.4079,45.3162,45.3987,25200.0
2021-10-20 13:30:00,49.48,49.49,49.42,49.45,36067.0,45.3987,45.4079,45.3437,45.3712,36067.0
2021-10-20 13:40:00,49.45,49.49,49.44,49.48,29266.0,45.3712,45.4079,45.362,45.3987,29266.0
2021-10-20 13:50:00,49.48,49.49,49.43,49.44,23284.0,45.3987,45.4079,45.3529,45.362,23284.0
2021-10-20 14:00:00,49.44,49.46,49.4,49.41,51249.0,45.362,45.3804,45.3253,45.3345,51249.0
2021-10-20 14:10:00,49.41,49.41,49.3,49.31,42706.0,45.3345,45.3345,45.2336,45.2428,42706.0
2021-10-20 14:20:00,49.32,49.41,49.32,49.39,29760.0,45.2519,45.3345,45.2519,45.3162,29760.0
2021-10-20 14:30:00,49.39,49.45,49.39,49.43,24479.0,45.3162,45.3712,45.3162,45.3529,24479.0
2021-10-20 14:40:00,49.44,49.45,49.4,49.41,22869.0,45.362,45.3712,45.3253,45.3345,22869.0
2021-10-20 14:50:00,49.42,49.45,49.4,49.44,32255.0,45.3437,45.3712,45.3253,45.362,32255.0
2021-10-20 15:00:00,49.45,49.46,49.38,49.38,53460.0,45.3712,45.3804,45.307,45.307,53460.0
2021-10-20 15:10:00,49.38,49.39,49.31,49.34,31215.0,45.307,45.3162,45.2428,45.2703,31215.0
2021-10-20 15:20:00,49.33,49.37,49.25,49.34,53233.0,45.2611,45.2978,45.1877,45.2703,53233.0
2021-10-20 15:30:00,49.35,49.35,49.27,49.29,51879.0,45.2795,45.2795,45.2061,45.2244,51879.0
2021-10-20 15:40:00,49.29,49.34,49.28,49.3,75190.0,45.2244,45.2703,45.2152,45.2336,75190.0
2021-10-20 15:50:00,49.29,49.3,49.22,49.26,166677.0,45.2244,45.2336,45.1602,45.1969,166677.0
2021-10-21 09:30:00,49.28,49.42,49.16,49.2,44825.0,45.2152,45.3437,45.1051,45.1418,44825.0
2021-10-21 09:40:00,49.19,49.28,49.08,49.09,22973.0,45.1327,45.2152,45.0317,45.0409,22973.0
2021-10-21 09:50:00,49.09,49.23,49.07,49.14,15518.0,45.0409,45.1694,45.0226,45.0868,15518.0
2021-10-21 10:00:00,49.16,49.18,49.06,49.09,27536.0,45.1051,45.1235,45.0134,45.0409,27536.0
2021-10-21 10:10:00,49.09,49.15,49.06,49.13,15598.0,45.0409,45.096,45.0134,45.0776,15598.0
2021-10-21 10:20:00,49.12,49.13,49.0,49.08,23019.0,45.0684,45.0776,44.9583,45.0317,23019.0
2021-10-21 10:30:00,49.09,49.15,49.02,49.02,25689.0,45.0409,45.096,44.9767,44.9767,25689.0
2021-10-21 10:40:00,49.02,49.02,48.92,48.97,48607.0,44.9767,44.9767,44.8849,44.9308,48607.0
2021-10-21 10:50:00,48.96,48.96,48.72,48.73,62117.0,44.9216,44.9216,44.7014,44.7106,62117.0
2021-10-21 11:00:00,48.72,48.86,48.7,48.79,109139.0,44.7014,44.8299,44.6831,44.7656,109139.0
2021-10-21 11:10:00,48.79,48.8,48.61,48.61,60541.0,44.7656,44.7748,44.6005,44.6005,60541.0
2021-10-21 11:20:00,48.6,48.68,48.53,48.54,45971.0,44.5913,44.6647,44.5271,44.5363,45971.0
2021-10-21 11:30:00,48.55,48.7,48.53,48.69,207174.0,44.5454,44.6831,44.5271,44.6739,207174.0
2021-10-21 11:40:00,48.67,48.71,48.62,48.69,60102.0,44.6555,44.6922,44.6097,44.6739,60102.0
2021-10-21 11:50:00,48.7,48.74,48.67,48.72,93808.0,44.6831,44.7198,44.6555,44.7014,93808.0
2021-10-21 12:00:00,48.72,48.86,48.71,48.84,98520.0,44.7014,44.8299,44.6922,44.8115,98520.0
2021-10-21 12:10:00,48.84,48.86,48.79,48.8,56997.0,44.8115,44.8299,44.7656,44.7748,56997.0
2021-10-21 12:20:00,48.8,48.82,48.72,48.74,68020.0,44.7748,44.7932,44.7014,44.7198,68020.0
2021-10-21 12:30:00,48.75,48.77,48.69,48.7,28683.0,44.7289,44.7473,44.6739,44.6831,28683.0
2021-10-21 12:40:00,48.72,48.75,48.71,48.72,17411.0,44.7014,44.7289,44.6922,44.7014,17411.0
2021-10-21 12:50:00,48.72,48.73,48.67,48.7,14352.0,44.7014,44.7106,44.6555,44.6831,14352.0
2021-10-21 13:00:00,48.71,48.79,48.71,48.72,32224.0,44.6922,44.7656,44.6922,44.7014,32224.0
2021-10-21 13:10:00,48.73,48.75,48.71,48.73,13431.0,44.7106,44.7289,44.6922,44.7106,13431.0
2021-10-21 13:20:00,48.74,48.82,48.72,48.8,57269.0,44.7198,44.7932,44.7014,44.7748,57269.0
2021-10-21 13:30:00,48.8,48.81,48.77,48.8,35819.0,44.7748,44.784,44.7473,44.7748,35819.0
2021-10-21 13:40:00,48.8,48.81,48.78,48.79,19037.0,44.7748,44.784,44.7565,44.7656,19037.0
2021-10-21 13:50:00,48.78,48.79,48.74,48.78,19563.0,44.7565,44.7656,44.7198,44.7565,19563.0
2021-10-21 14:00:00,48.78,48.79,48.72,48.73,23140.0,44.7565,44.7656,44.7014,44.7106,23140.0
2021-10-21 14:10:00,48.72,48.75,48.71,48.75,17998.0,44.7014,44.7289,44.6922,44.7289,17998.0
2021-10-21 14:20:00,48.75,48.79,48.75,48.78,30581.0,44.7289,44.7656,44.7289,44.7565,30581.0
2021-10-21 14:30:00,48.78,48.79,48.75,48.77,33139.0,44.7565,44.7656,44.7289,44.7473,33139.0
2021-10-21 14:40:00,48.76,48.79,48.75,48.77,51295.0,44.7381,44.7656,44.7289,44.7473,51295.0
2021-10-21 14:50:00,48.77,48.81,48.76,48.81,51870.0,44.7473,44.784,44.7381,44.784,51870.0
2021-10-21 15:00:00,48.8,48.83,48.78,48.79,81882.0,44.7748,44.8023,44.7565,44.7656,81882.0
2021-10-21 15:10:00,48.79,48.81,48.78,48.79,24753.0,44.7656,44.784,44.7565,44.7656,24753.0
2021-10-21 15:20:00,48.78,48.85,48.78,48.84,56214.0,44.7565,44.8207,44.7565,44.8115,56214.0
2021-10-21 15:30:00,48.84,48.91,48.82,48.91,78875.0,44.8115,44.8757,44.7932,44.8757,78875.0
2021-10-21 15:40:00,48.92,48.96,48.91,48.95,69033.0,44.8849,44.9216,44.8757,44.9124,69033.0
2021-10-21 15:50:00,48.95,49.08,48.94,49.06,234030.0,44.9124,45.0317,44.9033,45.0134,234030.0
2021-10-22 09:30:00,49.11,49.23,49.03,49.14,44347.0,45.0593,45.1694,44.9859,45.0868,44347.0
2021-10-22 09:40:00,49.13,49.42,49.01,49.41,59831.0,45.0776,45.3437,44.9675,45.3345,59831.0
2021-10-22 09:50:00,49.4,49.45,49.35,49.36,23246.0,45.3253,45.3712,45.2795,45.2886,23246.0
2021-10-22 10:00:00,49.39,49.48,49.31,49.4,20895.0,45.3162,45.3987,45.2428,45.3253,20895.0
2021-10-22 10:10:00,49.41,49.49,49.4,49.46,32487.0,45.3345,45.4079,45.3253,45.3804,32487.0
2021-10-22 10:20:00,49.44,49.49,49.4,49.45,30510.0,45.362,45.4079,45.3253,45.3712,30510.0
2021-10-22 10:30:00,49.44,49.46,49.38,49.45,26551.0,45.362,45.3804,45.307,45.3712,26551.0
2021-10-22 10:40:00,49.46,49.48,49.41,49.46,40767.0,45.3804,45.3987,45.3345,45.3804,40767.0
2021-10-22 10:50:00,49.46,49.47,49.34,49.34,85841.0,45.3804,45.3896,45.2703,45.2703,85841.0
2021-10-22 11:00:00,49.33,49.47,49.28,49.45,55193.0,45.2611,45.3896,45.2152,45.3712,55193.0
2021-10-22 11:10:00,49.45,49.46,49.38,49.41,23716.0,45.3712,45.3804,45.307,45.3345,23716.0
2021-10-22 11:20:00,49.44,49.44,49.32,49.33,24105.0,45.362,45.362,45.2519,45.2611,24105.0
2021-10-22 11:30:00,49.32,49.36,49.26,49.28,39015.0,45.2519,45.2886,45.1969,45.2152,39015.0
2021-10-22 11:40:00,49.27,49.3,49.12,49.13,18862.0,45.2061,45.2336,45.0684,45.0776,18862.0
2021-10-22 11:50:00,49.11,49.18,49.09,49.16,19927.0,45.0593,45.1235,45.0409,45.1051,19927.0
2021-10-22 12:00:00,49.14,49.18,49.09,49.16,26326.0,45.0868,45.1235,45.0409,45.1051,26326.0
2021-10-22 12:10:00,49.16,49.2,49.12,49.19,29558.0,45.1051,45.1418,45.0684,45.1327,29558.0
2021-10-22 12:20:00,49.18,49.19,49.14,49.16,20192.0,45.1235,45.1327,45.0868,45.1051,20192.0
2021-10-22 12:30:00,49.16,49.27,49.15,49.24,23026.0,45.1051,45.2061,45.096,45.1785,23026.0
2021-10-22 12:40:00,49.24,49.26,49.21,49.22,18811.0,45.1785,45.1969,45.151,45.1602,18811.0
2021-10-22 12:50:00,49.23,49.26,49.2,49.2,15988.0,45.1694,45.1969,45.1418,45.1418,15988.0
2021-10-22 13:00:00,49.2,49.2,49.15,49.2,22579.0,45.1418,45.1418,45.096,45.1418,22579.0
2021-10-22 13:10:00,49.2,49.22,49.14,49.19,21604.0,45.1418,45.1602,45.0868,45.1327,21604.0
2021-10-22 13:20:00,49.19,49.21,49.17,49.19,15939.0,45.1327,45.151,45.1143,45.1327,15939.0
2021-10-22 13:30:00,49.19,49.29,49.18,49.28,26369.0,45.1327,45.2244,45.1235,45.2152,26369.0
2021-10-22 13:40:00,49.28,49.33,49.26,49.33,29308.0,45.2152,45.2611,45.1969,45.2611,29308.0
2021-10-22 13:50:00,49.32,49.36,49.26,49.27,28176.0,45.2519,45.2886,45.1969,45.2061,28176.0
2021-10-22 14:00:00,49.27,49.3,49.27,49.3,21233.0,45.2061,45.2336,45.2061,45.2336,21233.0
2021-10-22 14:10:00,49.3,49.33,49.28,49.3,15209.0,45.2336,45.2611,45.2152,45.2336,15209.0
2021-10-22 14:20:00,49.3,49.37,49.28,49.37,32977.0,45.2336,45.2978,45.2152,45.2978,32977.0
2021-10-22 14:30:00,49.37,49.46,49.35,49.43,19698.0,45.2978,45.3804,45.2795,45.3529,19698.0
2021-10-22 14:40:00,49.43,49.45,49.42,49.45,15393.0,45.3529,45.3712,45.3437,45.3712,15393.0
2021-10-22 14:50:00,49.45,49.46,49.42,49.43,28906.0,45.3712,45.3804,45.3437,45.3529,28906.0
2021-10-22 15:00:00,49.43,49.45,49.39,49.43,21589.0,45.3529,45.3712,45.3162,45.3529,21589.0
2021-10-22 15:10:00,49.42,49.44,49.38,49.39,21966.0,45.3437,45.362,45.307,45.3162,21966.0
2021-10-22 15:20:00,49.39,49.42,49.38,49.41,26903.0,45.3162,45.3437,45.307,45.3345,26903.0
2021-10-22 15:30:00,49.42,49.53,49.42,49.47,43938.0,45.3437,45.4446,45.3437,45.3896,43938.0
2021-10-22 15:40:00,49.46,49.53,49.44,49.52,72268.0,45.3804,45.4446,45.362,45.4354,72268.0
2021-10-22 15:50:00,49.52,49.6,49.49,49.58,166397.0,45.4354,45.5088,45.4079,45.4905,166397.0
2021-10-25 09:30:00,49.73,49.73,49.37,49.67,48693.0,45.6281,45.6281,45.2978,45.5731,48693.0
2021-10-25 09:40:00,49.68,49.72,49.47,49.54,52521.0,45.5822,45.6189,45.3896,45.4538,52521.0
2021-10-25 09:50:00,49.53,49.56,49.42,49.42,26378.0,45.4446,45.4721,45.3437,45.3437,26378.0
2021-10-25 10:00:00,49.41,49.46,49.34,49.41,32985.0,45.3345,45.3804,45.2703,45.3345,32985.0
2021-10-25 10:10:00,49.41,49.52,49.38,49.41,29387.0,45.3345,45.4354,45.307,45.3345,29387.0
2021-10-25 10:20:00,49.41,49.41,49.28,49.28,25648.0,45.3345,45.3345,45.2152,45.2152,25648.0
2021-10-25 10:30:00,49.28,49.33,49.23,49.28,21893.0,45.2152,45.2611,45.1694,45.2152,21893.0
2021-10-25 10:40:00,49.28,49.28,49.17,49.2,58123.0,45.2152,45.2152,45.1143,45.1418,58123.0
2021-10-25 10:50:00,49.2,49.2,49.14,49.15,37909.0,45.1418,45.1418,45.0868,45.096,37909.0
2021-10-25 11:00:00,49.14,49.18,49.07,49.15,43634.0,45.0868,45.1235,45.0226,45.096,43634.0
2021-10-25 11:10:00,49.16,49.21,49.12,49.16,40329.0,45.1051,45.151,45.0684,45.1051,40329.0
2021-10-25 11:20:00,49.16,49.29,49.15,49.29,30505.0,45.1051,45.2244,45.096,45.2244,30505.0
2021-10-25 11:30:00,49.28,49.44,49.24,49.42,50775.0,45.2152,45.362,45.1785,45.3437,50775.0
2021-10-25 11:40:00,49.43,49.45,49.38,49.43,12155.0,45.3529,45.3712,45.307,45.3529,12155.0
2021-10-25 11:50:00,49.42,49.46,49.4,49.41,15936.0,45.3437,45.3804,45.3253,45.3345,15936.0
2021-10-25 12:00:00,49.41,49.45,49.39,49.41,17659.0,45.3345,45.3712,45.3162,45.3345,17659.0
2021-10-25 12:10:00,49.42,49.43,49.36,49.37,19664.0,45.3437,45.3529,45.2886,45.2978,19664.0
2021-10-25 12:20:00,49.36,49.36,49.32,49.34,24172.0,45.2886,45.2886,45.2519,45.2703,24172.0
2021-10-25 12:30:00,49.33,49.33,49.1,49.11,17260.0,45.2611,45.2611,45.0501,45.0593,17260.0
2021-10-25 12:40:00,49.12,49.14,49.08,49.1,18880.0,45.0684,45.0868,45.0317,45.0501,18880.0
2021-10-25 12:50:00,49.1,49.17,49.07,49.11,23805.0,45.0501,45.1143,45.0226,45.0593,23805.0
2021-10-25 13:00:00,49.11,49.25,49.08,49.21,35797.0,45.0593,45.1877,45.0317,45.151,35797.0
2021-10-25 13:10:00,49.22,49.23,49.16,49.2,31849.0,45.1602,45.1694,45.1051,45.1418,31849.0
2021-10-25 13:20:00,49.2,49.23,49.17,49.2,25963.0,45.1418,45.1694,45.1143,45.1418,25963.0
2021-10-25 13:30:00,49.19,49.2,49.15,49.16,15477.0,45.1327,45.1418,45.096,45.1051,15477.0
2021-10-25 13:40:00,49.17,49.19,49.15,49.16,14484.0,45.1143,45.1327,45.096,45.1051,14484.0
2021-10-25 13:50:00,49.16,49.17,49.12,49.12,17648.0,45.1051,45.1143,45.0684,45.0684,17648.0
2021-10-25 14:00:00,49.12,49.14,49.08,49.08,16972.0,45.0684,45.0868,45.0317,45.0317,16972.0
2021-10-25 14:10:00,49.07,49.07,48.98,49.03,20462.0,45.0226,45.0226,44.94,44.9859,20462.0
2021-10-25 14:20:00,49.03,49.03,48.97,48.98,38002.0,44.9859,44.9859,44.9308,44.94,38002.0
2021-10-25 14:30:00,48.98,49.01,48.96,48.96,42862.0,44.94,44.9675,44.9216,44.9216,42862.0
2021-10-25 14:40:00,48.97,48.97,48.94,48.97,44096.0,44.9308,44.9308,44.9033,44.9308,44096.0
2021-10-25 14:50:00,48.97,49.02,48.96,49.01,37578.0,44.9308,44.9767,44.9216,44.9675,37578.0
2021-10-25 15:00:00,49.01,49.06,48.98,49.02,28856.0,44.9675,45.0134,44.94,44.9767,28856.0
2021-10-25 15:10:00,49.02,49.02,48.89,48.93,26502.0,44.9767,44.9767,44.8574,44.8941,26502.0
2021-10-25 15:20:00,48.93,48.95,48.88,48.89,37922.0,44.8941,44.9124,44.8482,44.8574,37922.0
2021-10-25 15:30:00,48.88,48.89,48.82,48.83,43159.0,44.8482,44.8574,44.7932,44.8023,43159.0
2021-10-25 15:40:00,48.82,48.86,48.78,48.78,79924.0,44.7932,44.8299,44.7565,44.7565,79924.0
2021-10-25 15:50:00,48.79,48.8,48.68,48.72,412573.0,44.7656,44.7748,44.6647,44.7014,412573.0
2021-10-26 09:30:00,48.98,49.0,48.51,48.54,79798.0,44.94,44.9583,44.5087,44.5363,79798.0
2021-10-26 09:40:00,48.56,48.63,48.31,48.36,55195.0,44.5546,44.6188,44.3252,44.3711,55195.0
2021-10-26 09:50:00,48.35,48.46,48.29,48.34,94191.0,44.3619,44.4629,44.3069,44.3528,94191.0
2021-10-26 10:00:00,48.34,48.51,48.28,48.49,52483.0,44.3528,44.5087,44.2977,44.4904,52483.0
2021-10-26 10:10:00,48.48,48.62,48.46,48.6,24068.0,44.4812,44.6097,44.4629,44.5913,24068.0
2021-10-26 10:20:00,48.62,48.64,48.52,48.56,32785.0,44.6097,44.628,44.5179,44.5546,32785.0
2021-10-26 10:30:00,48.57,48.64,48.53,48.57,45204.0,44.5638,44.628,44.5271,44.5638,45204.0
2021-10-26 10:40:00,48.56,48.69,48.49,48.68,89345.0,44.5546,44.6739,44.4904,44.6647,89345.0
2021-10-26 10:50:00,48.68,48.8,48.66,48.72,85391.0,44.6647,44.7748,44.6464,44.7014,85391.0
2021-10-26 11:00:00,48.72,48.93,48.7,48.9,40240.0,44.7014,44.8941,44.6831,44.8666,40240.0
2021-10-26 11:10:00,48.9,48.91,48.8,48.84,26820.0,44.8666,44.8757,44.7748,44.8115,26820.0
2021-10-26 11:20:00,48.84,48.9,48.79,48.9,40277.0,44.8115,44.8666,44.7656,44.8666,40277.0
2021-10-26 11:30:00,48.9,48.96,48.85,48.96,62292.0,44.8666,44.9216,44.8207,44.9216,62292.0
2021-10-26 11:40:00,48.96,48.98,48.89,48.97,23492.0,44.9216,44.94,44.8574,44.9308,23492.0
2021-10-26 11:50:00,48.97,49.0,48.93,48.93,23379.0,44.9308,44.9583,44.8941,44.8941,23379.0
2021-10-26 12:00:00,48.93,48.94,48.82,48.82,20595.0,44.8941,44.9033,44.7932,44.7932,20595.0
2021-10-26 12:10:00,48.81,48.81,48.77,48.79,18937.0,44.784,44.784,44.7473,44.7656,18937.0
2021-10-26 12:20:00,48.79,48.82,48.79,48.8,23058.0,44.7656,44.7932,44.7656,44.7748,23058.0
2021-10-26 12:30:00,48.8,48.81,48.64,48.65,139083.0,44.7748,44.784,44.628,44.6372,139083.0
2021-10-26 12:40:00,48.66,48.79,48.65,48.76,30417.0,44.6464,44.7656,44.6372,44.7381,30417.0
2021-10-26 12:50:00,48.77,48.83,48.76,48.8,32860.0,44.7473,44.8023,44.7381,44.7748,32860.0
2021-10-26 13:00:00,48.79,48.84,48.77,48.8,16141.0,44.7656,44.8115,44.7473,44.7748,16141.0
2021-10-26 13:10:00,48.79,48.84,48.77,48.83,20891.0,44.7656,44.8115,44.7473,44.8023,20891.0
2021-10-26 13:20:00,48.83,48.85,48.79,48.82,21664.0,44.8023,44.8207,44.7656,44.7932,21664.0
2021-10-26 13:30:00,48.82,48.83,48.74,48.76,15913.0,44.7932,44.8023,44.7198,44.7381,15913.0
2021-10-26 13:40:00,48.77,48.8,48.72,48.75,19313.0,44.7473,44.7748,44.7014,44.7289,19313.0
2021-10-26 13:50:00,48.75,48.75,48.7,48.74,22313.0,44.7289,44.7289,44.6831,44.7198,22313.0
2021-10-26 14:00:00,48.74,48.82,48.74,48.8,20854.0,44.7198,44.7932,44.7198,44.7748,20854.0
2021-10-26 14:10:00,48.8,48.84,48.77,48.82,17292.0,44.7748,44.8115,44.7473,44.7932,17292.0
2021-10-26 14:20:00,48.82,48.83,48.79,48.8,26990.0,44.7932,44.8023,44.7656,44.7748,26990.0
2021-10-26 14:30:00,48.8,48.84,48.79,48.8,26862.0,44.7748,44.8115,44.7656,44.7748,26862.0
2021-10-26 14:40:00,48.79,48.82,48.77,48.8,32524.0,44.7656,44.7932,44.7473,44.7748,32524.0
2021-10-26 14:50:00,48.8,48.88,48.8,48.88,20779.0,44.7748,44.8482,44.7748,44.8482,20779.0
2021-10-26 15:00:00,48.89,48.93,48.88,48.91,35381.0,44.8574,44.8941,44.8482,44.8757,35381.0
2021-10-26 15:10:00,48.91,48.96,48.86,48.96,36318.0,44.8757,44.9216,44.8299,44.9216,36318.0
2021-10-26 15:20:00,48.95,49.0,48.93,48.96,31016.0,44.9124,44.9583,44.8941,44.9216,31016.0
2021-10-26 15:30:00,48.95,48.99,48.85,48.87,48308.0,44.9124,44.9491,44.8207,44.839,48308.0
2021-10-26 15:40:00,48.88,48.9,48.84,48.84,72735.0,44.8482,44.8666,44.8115,44.8115,72735.0
2021-10-26 15:50:00,48.84,48.85,48.67,48.7,238988.0,44.8115,44.8207,44.6555,44.6831,238988.0
2021-10-27 09:30:00,48.93,48.93,48.5,48.51,106185.0,44.8941,44.8941,44.4996,44.5087,106185.0
2021-10-27 09:40:00,48.5,48.61,48.31,48.37,88578.0,44.4996,44.6005,44.3252,44.3803,88578.0
2021-10-27 09:50:00,48.41,48.41,48.07,48.26,73921.0,44.417,44.417,44.105,44.2794,73921.0
2021-10-27 10:00:00,48.25,48.31,48.1,48.13,63720.0,44.2702,44.3252,44.1326,44.1601,63720.0
2021-10-27 10:10:00,48.13,48.31,48.09,48.1,88720.0,44.1601,44.3252,44.1234,44.1326,88720.0
2021-10-27 10:20:00,48.09,48.1,47.84,47.88,67589.0,44.1234,44.1326,43.894,43.9307,67589.0
2021-10-27 10:30:00,47.89,48.08,47.84,47.84,69423.0,43.9399,44.1142,43.894,43.894,69423.0
2021-10-27 10:40:00,47.85,47.91,47.79,47.88,77473.0,43.9032,43.9582,43.8481,43.9307,77473.0
2021-10-27 10:50:00,47.89,47.9,47.79,47.84,53001.0,43.9399,43.9491,43.8481,43.894,53001.0
2021-10-27 11:00:00,47.84,47.97,47.76,47.77,41230.0,43.894,44.0133,43.8206,43.8298,41230.0
2021-10-27 11:10:00,47.77,47.83,47.75,47.79,34069.0,43.8298,43.8848,43.8114,43.8481,34069.0
2021-10-27 11:20:00,47.79,47.79,47.65,47.65,50892.0,43.8481,43.8481,43.7197,43.7197,50892.0
2021-10-27 11:30:00,47.65,47.78,47.6,47.78,65537.0,43.7197,43.839,43.6738,43.839,65537.0
2021-10-27 11:40:00,47.79,47.9,47.79,47.87,53811.0,43.8481,43.9491,43.8481,43.9215,53811.0
2021-10-27 11:50:00,47.87,47.97,47.82,47.86,44492.0,43.9215,44.0133,43.8757,43.9124,44492.0
2021-10-27 12:00:00,47.86,47.92,47.82,47.88,38949.0,43.9124,43.9674,43.8757,43.9307,38949.0
2021-10-27 12:10:00,47.88,47.93,47.82,47.83,35473.0,43.9307,43.9766,43.8757,43.8848,35473.0
2021-10-27 12:20:00,47.82,47.83,47.78,47.79,30223.0,43.8757,43.8848,43.839,43.8481,30223.0
2021-10-27 12:30:00,47.79,47.79,47.62,47.62,29224.0,43.8481,43.8481,43.6922,43.6922,29224.0
2021-10-27 12:40:00,47.63,47.67,47.58,47.61,57706.0,43.7013,43.738,43.6555,43.683,57706.0
2021-10-27 12:50:00,47.61,47.72,47.59,47.64,43508.0,43.683,43.7839,43.6646,43.7105,43508.0
2021-10-27 13:00:00,47.64,47.64,47.57,47.6,26239.0,43.7105,43.7105,43.6463,43.6738,26239.0
2021-10-27 13:10:00,47.59,47.71,47.58,47.63,33789.0,43.6646,43.7747,43.6555,43.7013,33789.0
2021-10-27 13:20:00,47.63,47.66,47.61,47.64,33261.0,43.7013,43.7289,43.683,43.7105,33261.0
2021-10-27 13:30:00,47.64,47.64,47.61,47.62,27953.0,43.7105,43.7105,43.683,43.6922,27953.0
2021-10-27 13:40:00,47.63,47.63,47.58,47.61,37117.0,43.7013,43.7013,43.6555,43.683,37117.0
2021-10-27 13:50:00,47.62,47.63,47.55,47.62,53451.0,43.6922,43.7013,43.6279,43.6922,53451.0
2021-10-27 14:00:00,47.63,47.67,47.57,47.6,58012.0,43.7013,43.738,43.6463,43.6738,58012.0
2021-10-27 14:10:00,47.6,47.69,47.6,47.68,45005.0,43.6738,43.7564,43.6738,43.7472,45005.0
2021-10-27 14:20:00,47.67,47.69,47.62,47.63,78785.0,43.738,43.7564,43.6922,43.7013,78785.0
2021-10-27 14:30:00,47.63,47.65,47.58,47.59,26971.0,43.7013,43.7197,43.6555,43.6646,26971.0
2021-10-27 14:40:00,47.59,47.59,47.52,47.55,76020.0,43.6646,43.6646,43.6004,43.6279,76020.0
2021-10-27 14:50:00,47.55,47.6,47.5,47.6,41053.0,43.6279,43.6738,43.582,43.6738,41053.0
2021-10-27 15:00:00,47.6,47.68,47.57,47.63,76645.0,43.6738,43.7472,43.6463,43.7013,76645.0
2021-10-27 15:10:00,47.62,47.63,47.54,47.54,46716.0,43.6922,43.7013,43.6188,43.6188,46716.0
2021-10-27 15:20:00,47.54,47.58,47.51,47.56,70086.0,43.6188,43.6555,43.5912,43.6371,70086.0
2021-10-27 15:30:00,47.55,47.58,47.49,47.58,87164.0,43.6279,43.6555,43.5729,43.6555,87164.0
2021-10-27 15:40:00,47.58,47.61,47.46,47.51,152871.0,43.6555,43.683,43.5453,43.5912,152871.0
2021-10-27 15:50:00,47.51,47.51,47.4,47.45,412957.0,43.5912,43.5912,43.4903,43.5362,412957.0
2021-10-28 09:30:00,47.58,47.87,47.57,47.61,120464.0,43.6555,43.9215,43.6463,43.683,120464.0
2021-10-28 09:40:00,47.61,47.96,47.53,47.94,89916.0,43.683,44.0041,43.6096,43.9858,89916.0
2021-10-28 09:50:00,47.97,48.0,47.77,47.87,40946.0,44.0133,44.0408,43.8298,43.9215,40946.0
2021-10-28 10:00:00,47.89,47.91,47.77,47.78,41706.0,43.9399,43.9582,43.8298,43.839,41706.0
2021-10-28 10:10:00,47.8,47.8,47.57,47.58,35014.0,43.8573,43.8573,43.6463,43.6555,35014.0
2021-10-28 10:20:00,47.58,47.73,47.55,47.71,37552.0,43.6555,43.7931,43.6279,43.7747,37552.0
2021-10-28 10:30:00,47.72,47.94,47.7,47.92,36677.0,43.7839,43.9858,43.7656,43.9674,36677.0
2021-10-28 10:40:00,47.91,47.99,47.83,47.97,26722.0,43.9582,44.0316,43.8848,44.0133,26722.0
2021-10-28 10:50:00,47.96,48.03,47.91,47.99,35895.0,44.0041,44.0683,43.9582,44.0316,35895.0
2021-10-28 11:00:00,48.0,48.02,47.76,47.89,35065.0,44.0408,44.0592,43.8206,43.9399,35065.0
2021-10-28 11:10:00,47.89,47.9,47.8,47.81,40272.0,43.9399,43.9491,43.8573,43.8665,40272.0
2021-10-28 11:20:00,47.82,47.86,47.57,47.6,54929.0,43.8757,43.9124,43.6463,43.6738,54929.0
2021-10-28 11:30:00,47.61,47.67,47.57,47.63,62718.0,43.683,43.738,43.6463,43.7013,62718.0
2021-10-28 11:40:00,47.64,47.69,47.59,47.59,64213.0,43.7105,43.7564,43.6646,43.6646,64213.0
2021-10-28 11:50:00,47.59,47.63,47.47,47.49,76091.0,43.6646,43.7013,43.5545,43.5729,76091.0
2021-10-28 12:00:00,47.49,47.5,47.4,47.41,51422.0,43.5729,43.582,43.4903,43.4995,51422.0
2021-10-28 12:10:00,47.41,47.42,47.28,47.29,98327.0,43.4995,43.5086,43.3802,43.3894,98327.0
2021-10-28 12:20:00,47.29,47.3,47.18,47.22,75522.0,43.3894,43.3985,43.2884,43.3251,75522.0
2021-10-28 12:30:00,47.22,47.3,47.15,47.27,130951.0,43.3251,43.3985,43.2609,43.371,130951.0
2021-10-28 12:40:00,47.26,47.38,47.17,47.38,38868.0,43.3618,43.4719,43.2793,43.4719,38868.0
2021-10-28 12:50:00,47.38,47.47,47.36,47.45,62850.0,43.4719,43.5545,43.4536,43.5362,62850.0
2021-10-28 13:00:00,47.45,47.57,47.45,47.57,51496.0,43.5362,43.6463,43.5362,43.6463,51496.0
2021-10-28 13:10:00,47.56,47.63,47.54,47.54,66625.0,43.6371,43.7013,43.6188,43.6188,66625.0
2021-10-28 13:20:00,47.55,47.56,47.48,47.53,38408.0,43.6279,43.6371,43.5637,43.6096,38408.0
2021-10-28 13:30:00,47.53,47.57,47.49,47.56,41729.0,43.6096,43.6463,43.5729,43.6371,41729.0
2021-10-28 13:40:00,47.56,47.63,47.5,47.56,49573.0,43.6371,43.7013,43.582,43.6371,49573.0
2021-10-28 13:50:00,47.57,47.64,47.56,47.6,46853.0,43.6463,43.7105,43.6371,43.6738,46853.0
2021-10-28 14:00:00,47.6,47.64,47.54,47.58,61577.0,43.6738,43.7105,43.6188,43.6555,61577.0
2021-10-28 14:10:00,47.57,47.66,47.56,47.65,31981.0,43.6463,43.7289,43.6371,43.7197,31981.0
2021-10-28 14:20:00,47.64,47.65,47.51,47.55,114886.0,43.7105,43.7197,43.5912,43.6279,114886.0
2021-10-28 14:30:00,47.54,47.59,47.5,47.58,56686.0,43.6188,43.6646,43.582,43.6555,56686.0
2021-10-28 14:40:00,47.6,47.73,47.6,47.7,54243.0,43.6738,43.7931,43.6738,43.7656,54243.0
2021-10-28 14:50:00,47.71,47.86,47.71,47.79,69617.0,43.7747,43.9124,43.7747,43.8481,69617.0
2021-10-28 15:00:00,47.78,47.83,47.63,47.65,69185.0,43.839,43.8848,43.7013,43.7197,69185.0
2021-10-28 15:10:00,47.65,47.67,47.53,47.53,112698.0,43.7197,43.738,43.6096,43.6096,112698.0
2021-10-28 15:20:00,47.53,47.55,47.39,47.42,123424.0,43.6096,43.6279,43.4811,43.5086,123424.0
2021-10-28 15:30:00,47.43,47.47,47.33,47.4,210407.0,43.5178,43.5545,43.4261,43.4903,210407.0
2021-10-28 15:40:00,47.4,47.46,47.39,47.44,124401.0,43.4903,43.5453,43.4811,43.527,124401.0
2021-10-28 15:50:00,47.43,47.73,47.42,47.71,505355.0,43.5178,43.7931,43.5086,43.7747,505355.0
2021-10-29 09:30:00,47.5,48.0,47.5,47.86,83823.0,43.582,44.0408,43.582,43.9124,83823.0
2021-10-29 09:40:00,47.87,48.09,47.84,47.96,78748.0,43.9215,44.1234,43.894,44.0041,78748.0
2021-10-29 09:50:00,47.99,48.06,47.86,47.86,38697.0,44.0316,44.0959,43.9124,43.9124,38697.0
2021-10-29 10:00:00,47.86,47.89,47.68,47.74,26739.0,43.9124,43.9399,43.7472,43.8023,26739.0
2021-10-29 10:10:00,47.73,47.8,47.52,47.6,35859.0,43.7931,43.8573,43.6004,43.6738,35859.0
2021-10-29 10:20:00,47.6,47.65,47.57,47.62,32615.0,43.6738,43.7197,43.6463,43.6922,32615.0
2021-10-29 10:30:00,47.62,47.74,47.53,47.69,29627.0,43.6922,43.8023,43.6096,43.7564,29627.0
2021-10-29 10:40:00,47.69,47.73,47.62,47.68,35307.0,43.7564,43.7931,43.6922,43.7472,35307.0
2021-10-29 10:50:00,47.68,47.77,47.67,47.72,32128.0,43.7472,43.8298,43.738,43.7839,32128.0
2021-10-29 11:00:00,47.72,47.76,47.68,47.74,33119.0,43.7839,43.8206,43.7472,43.8023,33119.0
2021-10-29 11:10:00,47.73,47.76,47.59,47.59,33018.0,43.7931,43.8206,43.6646,43.6646,33018.0
2021-10-29 11:20:00,47.59,47.79,47.56,47.73,33191.0,43.6646,43.8481,43.6371,43.7931,33191.0
2021-10-29 11:30:00,47.72,47.73,47.68,47.69,39205.0,43.7839,43.7931,43.7472,43.7564,39205.0
2021-10-29 11:40:00,47.69,47.69,47.57,47.66,41121.0,43.7564,43.7564,43.6463,43.7289,41121.0
2021-10-29 11:50:00,47.66,47.67,47.6,47.61,47335.0,43.7289,43.738,43.6738,43.683,47335.0
2021-10-29 12:00:00,47.61,47.61,47.55,47.55,36575.0,43.683,43.683,43.6279,43.6279,36575.0
2021-10-29 12:10:00,47.56,47.64,47.56,47.64,32277.0,43.6371,43.7105,43.6371,43.7105,32277.0
2021-10-29 12:20:00,47.63,47.75,47.61,47.71,35390.0,43.7013,43.8114,43.683,43.7747,35390.0
2021-10-29 12:30:00,47.71,47.73,47.68,47.71,47897.0,43.7747,43.7931,43.7472,43.7747,47897.0
2021-10-29 12:40:00,47.7,47.76,47.68,47.68,68730.0,43.7656,43.8206,43.7472,43.7472,68730.0
2021-10-29 12:50:00,47.69,47.71,47.59,47.61,65568.0,43.7564,43.7747,43.6646,43.683,65568.0
2021-10-29 13:00:00,47.62,47.68,47.59,47.67,44410.0,43.6922,43.7472,43.6646,43.738,44410.0
2021-10-29 13:10:00,47.66,47.7,47.65,47.66,39334.0,43.7289,43.7656,43.7197,43.7289,39334.0
2021-10-29 13:20:00,47.66,47.69,47.59,47.61,49862.0,43.7289,43.7564,43.6646,43.683,49862.0
2021-10-29 13:30:00,47.62,47.67,47.57,47.57,66196.0,43.6922,43.738,43.6463,43.6463,66196.0
2021-10-29 13:40:00,47.58,47.66,47.57,47.65,57701.0,43.6555,43.7289,43.6463,43.7197,57701.0
2021-10-29 13:50:00,47.65,47.67,47.62,47.62,37455.0,43.7197,43.738,43.6922,43.6922,37455.0
2021-10-29 14:00:00,47.63,47.66,47.57,47.65,68832.0,43.7013,43.7289,43.6463,43.7197,68832.0
2021-10-29 14:10:00,47.64,47.66,47.61,47.64,40196.0,43.7105,43.7289,43.683,43.7105,40196.0
2021-10-29 14:20:00,47.64,47.66,47.62,47.63,38353.0,43.7105,43.7289,43.6922,43.7013,38353.0
2021-10-29 14:30:00,47.63,47.64,47.58,47.59,71079.0,43.7013,43.7105,43.6555,43.6646,71079.0
2021-10-29 14:40:00,47.59,47.62,47.55,47.55,51103.0,43.6646,43.6922,43.6279,43.6279,51103.0
2021-10-29 14:50:00,47.55,47.55,47.48,47.52,49266.0,43.6279,43.6279,43.5637,43.6004,49266.0
2021-10-29 15:00:00,47.52,47.54,47.48,47.53,82709.0,43.6004,43.6188,43.5637,43.6096,82709.0
2021-10-29 15:10:00,47.53,47.6,47.49,47.52,68872.0,43.6096,43.6738,43.5729,43.6004,68872.0
2021-10-29 15:20:00,47.52,47.58,47.48,47.52,65282.0,43.6004,43.6555,43.5637,43.6004,65282.0
2021-10-29 15:30:00,47.53,47.59,47.49,47.59,108098.0,43.6096,43.6646,43.5729,43.6646,108098.0
2021-10-29 15:40:00,47.59,47.7,47.59,47.65,142830.0,43.6646,43.7656,43.6646,43.7197,142830.0
2021-10-29 15:50:00,47.64,47.81,47.55,47.81,630512.0,43.7105,43.8665,43.6279,43.8665,630512.0
2021-11-01 09:30:00,47.71,48.28,47.53,48.2,102959.0,43.7747,44.2977,43.6096,44.2243,102959.0
2021-11-01 09:40:00,48.19,48.39,48.16,48.36,116620.0,44.2151,44.3986,44.1876,44.3711,116620.0
2021-11-01 09:50:00,48.36,48.46,48.3,48.38,57315.0,44.3711,44.4629,44.3161,44.3895,57315.0
2021-11-01 10:00:00,48.35,48.35,48.12,48.24,45219.0,44.3619,44.3619,44.1509,44.261,45219.0
2021-11-01 10:10:00,48.23,48.24,48.08,48.15,85221.0,44.2518,44.261,44.1142,44.1784,85221.0
2021-11-01 10:20:00,48.15,48.22,47.99,48.1,69696.0,44.1784,44.2427,44.0316,44.1326,69696.0
2021-11-01 10:30:00,48.08,48.18,48.03,48.16,26283.0,44.1142,44.206,44.0683,44.1876,26283.0
2021-11-01 10:40:00,48.16,48.23,48.05,48.08,55154.0,44.1876,44.2518,44.0867,44.1142,55154.0
2021-11-01 10:50:00,48.09,48.27,48.07,48.27,100539.0,44.1234,44.2885,44.105,44.2885,100539.0
2021-11-01 11:00:00,48.28,48.45,48.28,48.43,66867.0,44.2977,44.4537,44.2977,44.4353,66867.0
2021-11-01 11:10:00,48.43,48.49,48.38,48.45,75037.0,44.4353,44.4904,44.3895,44.4537,75037.0
2021-11-01 11:20:00,48.45,48.6,48.43,48.52,61106.0,44.4537,44.5913,44.4353,44.5179,61106.0
2021-11-01 11:30:00,48.52,48.56,48.43,48.44,49215.0,44.5179,44.5546,44.4353,44.4445,49215.0
2021-11-01 11:40:00,48.44,48.51,48.4,48.46,28179.0,44.4445,44.5087,44.4078,44.4629,28179.0
2021-11-01 11:50:00,48.46,48.5,48.41,48.44,46688.0,44.4629,44.4996,44.417,44.4445,46688.0
2021-11-01 12:00:00,48.45,48.52,48.39,48.39,44693.0,44.4537,44.5179,44.3986,44.3986,44693.0
2021-11-01 12:10:00,48.4,48.42,48.34,48.4,60110.0,44.4078,44.4262,44.3528,44.4078,60110.0
2021-11-01 12:20:00,48.4,48.52,48.4,48.48,35385.0,44.4078,44.5179,44.4078,44.4812,35385.0
2021-11-01 12:30:00,48.49,48.52,48.43,48.45,55282.0,44.4904,44.5179,44.4353,44.4537,55282.0
2021-11-01 12:40:00,48.45,48.49,48.4,48.46,52055.0,44.4537,44.4904,44.4078,44.4629,52055.0
2021-11-01 12:50:00,48.47,48.53,48.44,48.52,22872.0,44.472,44.5271,44.4445,44.5179,22872.0
2021-11-01 13:00:00,48.51,48.51,48.44,48.49,57395.0,44.5087,44.5087,44.4445,44.4904,57395.0
2021-11-01 13:10:00,48.49,48.51,48.4,48.42,53376.0,44.4904,44.5087,44.4078,44.4262,53376.0
2021-11-01 13:20:00,48.41,48.41,48.32,48.37,22118.0,44.417,44.417,44.3344,44.3803,22118.0
2021-11-01 13:30:00,48.37,48.46,48.35,48.45,26014.0,44.3803,44.4629,44.3619,44.4537,26014.0
2021-11-01 13:40:00,48.44,48.45,48.38,48.4,31146.0,44.4445,44.4537,44.3895,44.4078,31146.0
2021-11-01 13:50:00,48.4,48.44,48.34,48.34,47214.0,44.4078,44.4445,44.3528,44.3528,47214.0
2021-11-01 14:00:00,48.34,48.37,48.29,48.32,58466.0,44.3528,44.3803,44.3069,44.3344,58466.0
2021-11-01 14:10:00,48.31,48.33,48.22,48.32,57717.0,44.3252,44.3436,44.2427,44.3344,57717.0
2021-11-01 14:20:00,48.32,48.4,48.29,48.4,27952.0,44.3344,44.4078,44.3069,44.4078,27952.0
2021-11-01 14:30:00,48.41,48.54,48.39,48.53,41273.0,44.417,44.5363,44.3986,44.5271,41273.0
2021-11-01 14:40:00,48.53,48.63,48.52,48.63,38162.0,44.5271,44.6188,44.5179,44.6188,38162.0
2021-11-01 14:50:00,48.63,48.67,48.54,48.61,60216.0,44.6188,44.6555,44.5363,44.6005,60216.0
2021-11-01 15:00:00,48.6,48.7,48.58,48.69,77551.0,44.5913,44.6831,44.573,44.6739,77551.0
2021-11-01 15:10:00,48.7,48.71,48.59,48.59,42447.0,44.6831,44.6922,44.5821,44.5821,42447.0
2021-11-01 15:20:00,48.59,48.74,48.55,48.67,128047.0,44.5821,44.7198,44.5454,44.6555,128047.0
2021-11-01 15:30:00,48.67,48.74,48.59,48.71,118691.0,44.6555,44.7198,44.5821,44.6922,118691.0
2021-11-01 15:40:00,48.72,48.75,48.65,48.71,99745.0,44.7014,44.7289,44.6372,44.6922,99745.0
2021-11-01 15:50:00,48.7,48.74,48.6,48.62,436264.0,44.6831,44.7198,44.5913,44.6097,436264.0
2021-11-02 09:30:00,49.3,49.91,48.99,49.0,161857.0,45.2336,45.7933,44.9491,44.9583,161857.0
2021-11-02 09:40:00,48.98,48.98,48.41,48.71,92440.0,44.94,44.94,44.417,44.6922,92440.0
2021-11-02 09:50:00,48.71,49.35,48.71,49.13,274509.0,44.6922,45.2795,44.6922,45.0776,274509.0
2021-11-02 10:00:00,49.15,49.25,49.01,49.18,177172.0,45.096,45.1877,44.9675,45.1235,177172.0
2021-11-02 10:10:00,49.18,49.3,49.17,49.21,127544.0,45.1235,45.2336,45.1143,45.151,127544.0
2021-11-02 10:20:00,49.2,49.24,49.0,49.02,161820.0,45.1418,45.1785,44.9583,44.9767,161820.0
2021-11-02 10:30:00,49.0,49.09,48.77,49.05,89512.0,44.9583,45.0409,44.7473,45.0042,89512.0
2021-11-02 10:40:00,49.05,49.08,48.81,48.88,62573.0,45.0042,45.0317,44.784,44.8482,62573.0
2021-11-02 10:50:00,48.89,49.23,48.88,49.15,92465.0,44.8574,45.1694,44.8482,45.096,92465.0
2021-11-02 11:00:00,49.15,49.27,49.1,49.24,45404.0,45.096,45.2061,45.0501,45.1785,45404.0
2021-11-02 11:10:00,49.25,49.26,49.1,49.1,41000.0,45.1877,45.1969,45.0501,45.0501,41000.0
2021-11-02 11:20:00,49.09,49.19,48.99,49.17,68865.0,45.0409,45.1327,44.9491,45.1143,68865.0
2021-11-02 11:30:00,49.17,49.26,49.15,49.25,45190.0,45.1143,45.1969,45.096,45.1877,45190.0
2021-11-02 11:40:00,49.25,49.27,49.11,49.21,57978.0,45.1877,45.2061,45.0593,45.151,57978.0
2021-11-02 11:50:00,49.21,49.23,49.05,49.1,65984.0,45.151,45.1694,45.0042,45.0501,65984.0
2021-11-02 12:00:00,49.09,49.18,49.08,49.13,57337.0,45.0409,45.1235,45.0317,45.0776,57337.0
2021-11-02 12:10:00,49.13,49.16,49.02,49.13,39749.0,45.0776,45.1051,44.9767,45.0776,39749.0
2021-11-02 12:20:00,49.13,49.17,49.04,49.17,34957.0,45.0776,45.1143,44.995,45.1143,34957.0
2021-11-02 12:30:00,49.17,49.32,49.17,49.3,73490.0,45.1143,45.2519,45.1143,45.2336,73490.0
2021-11-02 12:40:00,49.31,49.49,49.31,49.48,106761.0,45.2428,45.4079,45.2428,45.3987,106761.0
2021-11-02 12:50:00,49.48,49.51,49.33,49.38,63441.0,45.3987,45.4263,45.2611,45.307,63441.0
2021-11-02 13:00:00,49.38,49.42,49.26,49.26,39369.0,45.307,45.3437,45.1969,45.1969,39369.0
2021-11-02 13:10:00,49.26,49.32,49.24,49.29,42678.0,45.1969,45.2519,45.1785,45.2244,42678.0
2021-11-02 13:20:00,49.3,49.31,49.22,49.23,34719.0,45.2336,45.2428,45.1602,45.1694,34719.0
2021-11-02 13:30:00,49.23,49.25,49.16,49.16,35489.0,45.1694,45.1877,45.1051,45.1051,35489.0
2021-11-02 13:40:00,49.16,49.18,49.08,49.08,35634.0,45.1051,45.1235,45.0317,45.0317,35634.0
2021-11-02 13:50:00,49.08,49.18,49.04,49.18,38453.0,45.0317,45.1235,44.995,45.1235,38453.0
2021-11-02 14:00:00,49.18,49.25,49.12,49.12,62083.0,45.1235,45.1877,45.0684,45.0684,62083.0
2021-11-02 14:10:00,49.11,49.2,49.1,49.16,45285.0,45.0593,45.1418,45.0501,45.1051,45285.0
2021-11-02 14:20:00,49.16,49.21,49.09,49.16,37502.0,45.1051,45.151,45.0409,45.1051,37502.0
2021-11-02 14:30:00,49.17,49.21,49.13,49.2,41956.0,45.1143,45.151,45.0776,45.1418,41956.0
2021-11-02 14:40:00,49.21,49.23,49.14,49.16,54907.0,45.151,45.1694,45.0868,45.1051,54907.0
2021-11-02 14:50:00,49.16,49.18,49.06,49.09,51290.0,45.1051,45.1235,45.0134,45.0409,51290.0
2021-11-02 15:00:00,49.08,49.08,49.03,49.07,46249.0,45.0317,45.0317,44.9859,45.0226,46249.0
2021-11-02 15:10:00,49.07,49.09,48.95,48.95,64070.0,45.0226,45.0409,44.9124,44.9124,64070.0
2021-11-02 15:20:00,48.95,48.95,48.87,48.87,48196.0,44.9124,44.9124,44.839,44.839,48196.0
2021-11-02 15:30:00,48.88,48.9,48.77,48.79,94023.0,44.8482,44.8666,44.7473,44.7656,94023.0
2021-11-02 15:40:00,48.79,48.82,48.72,48.77,105122.0,44.7656,44.7932,44.7014,44.7473,105122.0
2021-11-02 15:50:00,48.76,48.91,48.73,48.88,416722.0,44.7381,44.8757,44.7106,44.8482,416722.0
2021-11-03 09:30:00,48.89,49.28,48.71,49.18,58030.0,44.8574,45.2152,44.6922,45.1235,58030.0
2021-11-03 09:40:00,49.19,49.29,48.9,49.17,58317.0,45.1327,45.2244,44.8666,45.1143,58317.0
2021-11-03 09:50:00,49.17,49.28,49.09,49.21,45728.0,45.1143,45.2152,45.0409,45.151,45728.0
2021-11-03 10:00:00,49.2,49.52,49.15,49.51,69091.0,45.1418,45.4354,45.096,45.4263,69091.0
2021-11-03 10:10:00,49.51,49.57,49.42,49.51,69912.0,45.4263,45.4813,45.3437,45.4263,69912.0
2021-11-03 10:20:00,49.51,49.55,49.27,49.29,50365.0,45.4263,45.463,45.2061,45.2244,50365.0
2021-11-03 10:30:00,49.29,49.42,49.27,49.4,31410.0,45.2244,45.3437,45.2061,45.3253,31410.0
2021-11-03 10:40:00,49.39,49.6,49.39,49.47,65158.0,45.3162,45.5088,45.3162,45.3896,65158.0
2021-11-03 10:50:00,49.47,49.6,49.46,49.48,43212.0,45.3896,45.5088,45.3804,45.3987,43212.0
2021-11-03 11:00:00,49.47,49.54,49.42,49.5,30047.0,45.3896,45.4538,45.3437,45.4171,30047.0
2021-11-03 11:10:00,49.51,49.52,49.27,49.28,34911.0,45.4263,45.4354,45.2061,45.2152,34911.0
2021-11-03 11:20:00,49.3,49.46,49.29,49.39,43741.0,45.2336,45.3804,45.2244,45.3162,43741.0
2021-11-03 11:30:00,49.4,49.59,49.39,49.48,35675.0,45.3253,45.4997,45.3162,45.3987,35675.0
2021-11-03 11:40:00,49.48,49.55,49.44,49.5,44876.0,45.3987,45.463,45.362,45.4171,44876.0
2021-11-03 11:50:00,49.48,49.67,49.45,49.66,103844.0,45.3987,45.5731,45.3712,45.5639,103844.0
2021-11-03 12:00:00,49.64,49.86,49.64,49.86,35201.0,45.5455,45.7474,45.5455,45.7474,35201.0
2021-11-03 12:10:00,49.88,50.13,49.85,50.06,290659.0,45.7657,45.9951,45.7382,45.9309,290659.0
2021-11-03 12:20:00,50.07,50.11,49.97,50.1,77097.0,45.9401,45.9768,45.8483,45.9676,77097.0
2021-11-03 12:30:00,50.1,50.17,50.0,50.16,69798.0,45.9676,46.0318,45.8758,46.0226,69798.0
2021-11-03 12:40:00,50.15,50.23,50.09,50.11,58156.0,46.0135,46.0869,45.9584,45.9768,58156.0
2021-11-03 12:50:00,50.12,50.16,50.09,50.16,28318.0,45.9859,46.0226,45.9584,46.0226,28318.0
2021-11-03 13:00:00,50.16,50.22,50.15,50.18,35143.0,46.0226,46.0777,46.0135,46.041,35143.0
2021-11-03 13:10:00,50.18,50.2,50.1,50.17,63352.0,46.041,46.0593,45.9676,46.0318,63352.0
2021-11-03 13:20:00,50.17,50.27,50.13,50.19,43122.0,46.0318,46.1236,45.9951,46.0502,43122.0
2021-11-03 13:30:00,50.17,50.26,50.15,50.19,74676.0,46.0318,46.1144,46.0135,46.0502,74676.0
2021-11-03 13:40:00,50.19,50.21,50.06,50.11,66930.0,46.0502,46.0685,45.9309,45.9768,66930.0
2021-11-03 13:50:00,50.1,50.16,50.02,50.12,40101.0,45.9676,46.0226,45.8942,45.9859,40101.0
2021-11-03 14:00:00,50.11,50.28,50.1,50.2,70110.0,45.9768,46.1327,45.9676,46.0593,70110.0
2021-11-03 14:10:00,50.2,50.25,50.08,50.17,48250.0,46.0593,46.1052,45.9492,46.0318,48250.0
2021-11-03 14:20:00,50.16,50.19,50.09,50.12,46995.0,46.0226,46.0502,45.9584,45.9859,46995.0
2021-11-03 14:30:00,50.13,50.22,50.1,50.22,51538.0,45.9951,46.0777,45.9676,46.0777,51538.0
2021-11-03 14:40:00,50.22,50.39,50.2,50.37,85750.0,46.0777,46.2337,46.0593,46.2153,85750.0
2021-11-03 14:50:00,50.37,50.45,50.35,50.37,47677.0,46.2153,46.2887,46.197,46.2153,47677.0
2021-11-03 15:00:00,50.38,50.45,50.3,50.44,70560.0,46.2245,46.2887,46.1511,46.2795,70560.0
2021-11-03 15:10:00,50.44,50.53,50.43,50.44,134041.0,46.2795,46.3621,46.2704,46.2795,134041.0
2021-11-03 15:20:00,50.44,50.47,50.35,50.38,79167.0,46.2795,46.3071,46.197,46.2245,79167.0
2021-11-03 15:30:00,50.38,50.38,50.29,50.36,70023.0,46.2245,46.2245,46.1419,46.2061,70023.0
2021-11-03 15:40:00,50.36,50.47,50.28,50.46,144563.0,46.2061,46.3071,46.1327,46.2979,144563.0
2021-11-03 15:50:00,50.45,50.49,50.34,50.41,332668.0,46.2887,46.3254,46.1878,46.252,332668.0
2021-11-04 09:30:00,50.29,50.35,49.76,49.77,98484.0,46.1419,46.197,45.6556,45.6648,98484.0
2021-11-04 09:40:00,49.73,49.8,49.12,49.34,67840.0,45.6281,45.6923,45.0684,45.2703,67840.0
2021-11-04 09:50:00,49.34,49.6,49.33,49.45,58361.0,45.2703,45.5088,45.2611,45.3712,58361.0
2021-11-04 10:00:00,49.46,49.62,49.32,49.6,58027.0,45.3804,45.5272,45.2519,45.5088,58027.0
2021-11-04 10:10:00,49.61,49.9,49.6,49.61,62846.0,45.518,45.7841,45.5088,45.518,62846.0
2021-11-04 10:20:00,49.62,49.68,49.31,49.43,63698.0,45.5272,45.5822,45.2428,45.3529,63698.0
2021-11-04 10:30:00,49.42,49.57,49.41,49.52,47625.0,45.3437,45.4813,45.3345,45.4354,47625.0
2021-11-04 10:40:00,49.53,49.58,49.39,49.43,37279.0,45.4446,45.4905,45.3162,45.3529,37279.0
2021-11-04 10:50:00,49.42,49.47,49.26,49.36,34105.0,45.3437,45.3896,45.1969,45.2886,34105.0
2021-11-04 11:00:00,49.36,49.41,49.23,49.27,26965.0,45.2886,45.3345,45.1694,45.2061,26965.0
2021-11-04 11:10:00,49.26,49.29,49.2,49.26,36068.0,45.1969,45.2244,45.1418,45.1969,36068.0
2021-11-04 11:20:00,49.26,49.35,49.23,49.3,49680.0,45.1969,45.2795,45.1694,45.2336,49680.0
2021-11-04 11:30:00,49.3,49.35,49.22,49.27,36993.0,45.2336,45.2795,45.1602,45.2061,36993.0
2021-11-04 11:40:00,49.26,49.32,49.23,49.31,31128.0,45.1969,45.2519,45.1694,45.2428,31128.0
2021-11-04 11:50:00,49.31,49.31,49.2,49.21,39091.0,45.2428,45.2428,45.1418,45.151,39091.0
2021-11-04 12:00:00,49.21,49.28,49.17,49.26,33557.0,45.151,45.2152,45.1143,45.1969,33557.0
2021-11-04 12:10:00,49.26,49.3,49.18,49.21,39929.0,45.1969,45.2336,45.1235,45.151,39929.0
2021-11-04 12:20:00,49.2,49.21,49.08,49.09,28344.0,45.1418,45.151,45.0317,45.0409,28344.0
2021-11-04 12:30:00,49.07,49.11,49.04,49.08,24865.0,45.0226,45.0593,44.995,45.0317,24865.0
2021-11-04 12:40:00,49.09,49.16,49.07,49.11,34760.0,45.0409,45.1051,45.0226,45.0593,34760.0
2021-11-04 12:50:00,49.11,49.14,49.08,49.11,30008.0,45.0593,45.0868,45.0317,45.0593,30008.0
2021-11-04 13:00:00,49.11,49.16,49.05,49.15,46212.0,45.0593,45.1051,45.0042,45.096,46212.0
2021-11-04 13:10:00,49.15,49.36,49.14,49.35,60291.0,45.096,45.2886,45.0868,45.2795,60291.0
2021-11-04 13:20:00,49.35,49.36,49.25,49.31,34414.0,45.2795,45.2886,45.1877,45.2428,34414.0
2021-11-04 13:30:00,49.3,49.37,49.3,49.35,50194.0,45.2336,45.2978,45.2336,45.2795,50194.0
2021-11-04 13:40:00,49.35,49.38,49.29,49.32,32209.0,45.2795,45.307,45.2244,45.2519,32209.0
2021-11-04 13:50:00,49.32,49.33,49.2,49.26,35417.0,45.2519,45.2611,45.1418,45.1969,35417.0
2021-11-04 14:00:00,49.26,49.28,49.08,49.16,73380.0,45.1969,45.2152,45.0317,45.1051,73380.0
2021-11-04 14:10:00,49.16,49.17,49.09,49.1,41208.0,45.1051,45.1143,45.0409,45.0501,41208.0
2021-11-04 14:20:00,49.1,49.14,49.07,49.08,30002.0,45.0501,45.0868,45.0226,45.0317,30002.0
2021-11-04 14:30:00,49.07,49.13,49.05,49.12,49751.0,45.0226,45.0776,45.0042,45.0684,49751.0
2021-11-04 14:40:00,49.13,49.16,49.04,49.08,33671.0,45.0776,45.1051,44.995,45.0317,33671.0
2021-11-04 14:50:00,49.09,49.09,49.01,49.05,30838.0,45.0409,45.0409,44.9675,45.0042,30838.0
2021-11-04 15:00:00,49.05,49.12,49.0,49.1,53484.0,45.0042,45.0684,44.9583,45.0501,53484.0
2021-11-04 15:10:00,49.08,49.08,49.0,49.02,39726.0,45.0317,45.0317,44.9583,44.9767,39726.0
2021-11-04 15:20:00,49.01,49.02,48.91,48.92,44570.0,44.9675,44.9767,44.8757,44.8849,44570.0
2021-11-04 15:30:00,48.92,49.06,48.91,49.05,50899.0,44.8849,45.0134,44.8757,45.0042,50899.0
2021-11-04 15:40:00,49.05,49.11,49.05,49.09,69450.0,45.0042,45.0593,45.0042,45.0409,69450.0
2021-11-04 15:50:00,49.09,49.18,49.09,49.16,197527.0,45.0409,45.1235,45.0409,45.1051,197527.0
2021-11-05 09:30:00,49.46,50.05,49.32,49.84,66711.0,45.3804,45.9217,45.2519,45.729,66711.0
2021-11-05 09:40:00,49.84,50.25,49.84,50.19,54182.0,45.729,46.1052,45.729,46.0502,54182.0
2021-11-05 09:50:00,50.18,50.25,49.98,49.98,59898.0,46.041,46.1052,45.8575,45.8575,59898.0
2021-11-05 10:00:00,49.96,50.02,49.79,49.82,39030.0,45.8391,45.8942,45.6832,45.7107,39030.0
2021-11-05 10:10:00,49.81,49.83,49.67,49.69,15370.0,45.7015,45.7199,45.5731,45.5914,15370.0
2021-11-05 10:20:00,49.7,49.79,49.65,49.72,28171.0,45.6006,45.6832,45.5547,45.6189,28171.0
2021-11-05 10:30:00,49.73,49.97,49.7,49.96,30391.0,45.6281,45.8483,45.6006,45.8391,30391.0
2021-11-05 10:40:00,49.95,50.08,49.8,50.05,53064.0,45.83,45.9492,45.6923,45.9217,53064.0
2021-11-05 10:50:00,50.06,50.1,49.92,49.93,42916.0,45.9309,45.9676,45.8024,45.8116,42916.0
2021-11-05 11:00:00,49.92,49.99,49.81,49.82,27723.0,45.8024,45.8667,45.7015,45.7107,27723.0
2021-11-05 11:10:00,49.82,49.88,49.68,49.71,33232.0,45.7107,45.7657,45.5822,45.6098,33232.0
2021-11-05 11:20:00,49.72,49.88,49.72,49.78,25552.0,45.6189,45.7657,45.6189,45.674,25552.0
2021-11-05 11:30:00,49.77,49.8,49.62,49.63,27559.0,45.6648,45.6923,45.5272,45.5364,27559.0
2021-11-05 11:40:00,49.63,49.66,49.55,49.55,25514.0,45.5364,45.5639,45.463,45.463,25514.0
2021-11-05 11:50:00,49.55,49.56,49.38,49.42,56057.0,45.463,45.4721,45.307,45.3437,56057.0
2021-11-05 12:00:00,49.41,49.41,49.28,49.3,31431.0,45.3345,45.3345,45.2152,45.2336,31431.0
2021-11-05 12:10:00,49.3,49.41,49.25,49.37,45001.0,45.2336,45.3345,45.1877,45.2978,45001.0
2021-11-05 12:20:00,49.36,49.39,49.31,49.39,35642.0,45.2886,45.3162,45.2428,45.3162,35642.0
2021-11-05 12:30:00,49.39,49.5,49.36,49.47,34212.0,45.3162,45.4171,45.2886,45.3896,34212.0
2021-11-05 12:40:00,49.47,49.47,49.39,49.44,32166.0,45.3896,45.3896,45.3162,45.362,32166.0
2021-11-05 12:50:00,49.43,49.59,49.43,49.56,22211.0,45.3529,45.4997,45.3529,45.4721,22211.0
2021-11-05 13:00:00,49.57,49.61,49.48,49.49,23033.0,45.4813,45.518,45.3987,45.4079,23033.0
2021-11-05 13:10:00,49.48,49.51,49.45,49.49,35453.0,45.3987,45.4263,45.3712,45.4079,35453.0
2021-11-05 13:20:00,49.49,49.52,49.38,49.39,29008.0,45.4079,45.4354,45.307,45.3162,29008.0
2021-11-05 13:30:00,49.4,49.46,49.35,49.36,19947.0,45.3253,45.3804,45.2795,45.2886,19947.0
2021-11-05 13:40:00,49.35,49.35,49.26,49.3,21377.0,45.2795,45.2795,45.1969,45.2336,21377.0
2021-11-05 13:50:00,49.29,49.36,49.29,49.34,27024.0,45.2244,45.2886,45.2244,45.2703,27024.0
2021-11-05 14:00:00,49.33,49.36,49.26,49.33,25985.0,45.2611,45.2886,45.1969,45.2611,25985.0
2021-11-05 14:10:00,49.33,49.38,49.28,49.28,18358.0,45.2611,45.307,45.2152,45.2152,18358.0
2021-11-05 14:20:00,49.28,49.32,49.22,49.3,33604.0,45.2152,45.2519,45.1602,45.2336,33604.0
2021-11-05 14:30:00,49.3,49.33,49.26,49.28,27120.0,45.2336,45.2611,45.1969,45.2152,27120.0
2021-11-05 14:40:00,49.28,49.31,49.23,49.29,24600.0,45.2152,45.2428,45.1694,45.2244,24600.0
2021-11-05 14:50:00,49.29,49.31,49.24,49.25,26858.0,45.2244,45.2428,45.1785,45.1877,26858.0
2021-11-05 15:00:00,49.26,49.36,49.26,49.32,30803.0,45.1969,45.2886,45.1969,45.2519,30803.0
2021-11-05 15:10:00,49.33,49.37,49.31,49.33,36922.0,45.2611,45.2978,45.2428,45.2611,36922.0
2021-11-05 15:20:00,49.32,49.32,49.2,49.24,53639.0,45.2519,45.2519,45.1418,45.1785,53639.0
2021-11-05 15:30:00,49.25,49.44,49.23,49.39,77939.0,45.1877,45.362,45.1694,45.3162,77939.0
2021-11-05 15:40:00,49.39,49.5,49.35,49.48,93570.0,45.3162,45.4171,45.2795,45.3987,93570.0
2021-11-05 15:50:00,49.48,49.58,49.48,49.53,234679.0,45.3987,45.4905,45.3987,45.4446,234679.0
2021-11-08 09:30:00,49.54,49.91,49.54,49.8,68254.0,45.4538,45.7933,45.4538,45.6923,68254.0
2021-11-08 09:40:00,49.77,49.96,49.7,49.86,100846.0,45.6648,45.8391,45.6006,45.7474,100846.0
2021-11-08 09:50:00,49.86,49.97,49.7,49.89,100698.0,45.7474,45.8483,45.6006,45.7749,100698.0
2021-11-08 10:00:00,49.9,49.96,49.65,49.77,101399.0,45.7841,45.8391,45.5547,45.6648,101399.0
2021-11-08 10:10:00,49.78,49.99,49.77,49.91,103079.0,45.674,45.8667,45.6648,45.7933,103079.0
2021-11-08 10:20:00,49.91,50.06,49.85,49.86,89131.0,45.7933,45.9309,45.7382,45.7474,89131.0
2021-11-08 10:30:00,49.84,50.09,49.8,50.07,70700.0,45.729,45.9584,45.6923,45.9401,70700.0
2021-11-08 10:40:00,50.07,50.13,49.96,50.09,56991.0,45.9401,45.9951,45.8391,45.9584,56991.0
2021-11-08 10:50:00,50.1,50.15,49.8,49.83,50232.0,45.9676,46.0135,45.6923,45.7199,50232.0
2021-11-08 11:00:00,49.84,49.95,49.74,49.75,61222.0,45.729,45.83,45.6373,45.6465,61222.0
2021-11-08 11:10:00,49.75,49.95,49.72,49.9,52889.0,45.6465,45.83,45.6189,45.7841,52889.0
2021-11-08 11:20:00,49.89,49.91,49.82,49.85,45053.0,45.7749,45.7933,45.7107,45.7382,45053.0
2021-11-08 11:30:00,49.85,49.89,49.75,49.8,80713.0,45.7382,45.7749,45.6465,45.6923,80713.0
2021-11-08 11:40:00,49.79,49.85,49.76,49.77,47338.0,45.6832,45.7382,45.6556,45.6648,47338.0
2021-11-08 11:50:00,49.77,49.9,49.73,49.88,69380.0,45.6648,45.7841,45.6281,45.7657,69380.0
2021-11-08 12:00:00,49.88,50.02,49.85,50.01,78136.0,45.7657,45.8942,45.7382,45.885,78136.0
2021-11-08 12:10:00,50.02,50.08,49.95,49.96,89704.0,45.8942,45.9492,45.83,45.8391,89704.0
2021-11-08 12:20:00,49.96,50.0,49.84,49.86,70023.0,45.8391,45.8758,45.729,45.7474,70023.0
2021-11-08 12:30:00,49.85,49.97,49.81,49.91,43697.0,45.7382,45.8483,45.7015,45.7933,43697.0
2021-11-08 12:40:00,49.91,49.92,49.68,49.72,39287.0,45.7933,45.8024,45.5822,45.6189,39287.0
2021-11-08 12:50:00,49.74,49.75,49.65,49.67,38857.0,45.6373,45.6465,45.5547,45.5731,38857.0
2021-11-08 13:00:00,49.67,49.67,49.55,49.61,30228.0,45.5731,45.5731,45.463,45.518,30228.0
2021-11-08 13:10:00,49.61,49.74,49.6,49.67,51578.0,45.518,45.6373,45.5088,45.5731,51578.0
2021-11-08 13:20:00,49.67,49.75,49.66,49.72,47897.0,45.5731,45.6465,45.5639,45.6189,47897.0
2021-11-08 13:30:00,49.73,49.8,49.71,49.77,31857.0,45.6281,45.6923,45.6098,45.6648,31857.0
2021-11-08 13:40:00,49.77,49.83,49.77,49.8,27796.0,45.6648,45.7199,45.6648,45.6923,27796.0
2021-11-08 13:50:00,49.8,49.86,49.78,49.84,35527.0,45.6923,45.7474,45.674,45.729,35527.0
2021-11-08 14:00:00,49.84,49.87,49.8,49.82,62582.0,45.729,45.7566,45.6923,45.7107,62582.0
2021-11-08 14:10:00,49.82,49.85,49.73,49.78,34696.0,45.7107,45.7382,45.6281,45.674,34696.0
2021-11-08 14:20:00,49.78,49.79,49.64,49.67,42543.0,45.674,45.6832,45.5455,45.5731,42543.0
2021-11-08 14:30:00,49.68,49.73,49.67,49.68,43925.0,45.5822,45.6281,45.5731,45.5822,43925.0
2021-11-08 14:40:00,49.68,49.68,49.59,49.59,35908.0,45.5822,45.5822,45.4997,45.4997,35908.0
2021-11-08 14:50:00,49.6,49.64,49.57,49.61,42550.0,45.5088,45.5455,45.4813,45.518,42550.0
2021-11-08 15:00:00,49.62,49.65,49.59,49.62,51089.0,45.5272,45.5547,45.4997,45.5272,51089.0
2021-11-08 15:10:00,49.63,49.78,49.62,49.73,97677.0,45.5364,45.674,45.5272,45.6281,97677.0
2021-11-08 15:20:00,49.73,49.73,49.63,49.7,120473.0,45.6281,45.6281,45.5364,45.6006,120473.0
2021-11-08 15:30:00,49.69,49.76,49.67,49.74,104563.0,45.5914,45.6556,45.5731,45.6373,104563.0
2021-11-08 15:40:00,49.75,49.76,49.65,49.66,126510.0,45.6465,45.6556,45.5547,45.5639,126510.0
2021-11-08 15:50:00,49.66,49.75,49.62,49.63,230328.0,45.5639,45.6465,45.5272,45.5364,230328.0
2021-11-09 09:30:00,50.5,50.55,48.71,49.0,245049.0,46.3346,46.3805,44.6922,44.9583,245049.0
2021-11-09 09:40:00,49.01,49.13,48.72,49.09,208669.0,44.9675,45.0776,44.7014,45.0409,208669.0
2021-11-09 09:50:00,49.11,49.48,49.09,49.46,81661.0,45.0593,45.3987,45.0409,45.3804,81661.0
2021-11-09 10:00:00,49.52,49.64,49.21,49.58,99611.0,45.4354,45.5455,45.151,45.4905,99611.0
2021-11-09 10:10:00,49.58,49.66,49.48,49.6,56087.0,45.4905,45.5639,45.3987,45.5088,56087.0
2021-11-09 10:20:00,49.6,49.76,49.5,49.74,39925.0,45.5088,45.6556,45.4171,45.6373,39925.0
2021-11-09 10:30:00,49.73,50.06,49.72,49.9,95552.0,45.6281,45.9309,45.6189,45.7841,95552.0
2021-11-09 10:40:00,49.89,49.92,49.73,49.76,35872.0,45.7749,45.8024,45.6281,45.6556,35872.0
2021-11-09 10:50:00,49.78,49.93,49.69,49.83,51790.0,45.674,45.8116,45.5914,45.7199,51790.0
2021-11-09 11:00:00,49.82,49.94,49.73,49.86,51425.0,45.7107,45.8208,45.6281,45.7474,51425.0
2021-11-09 11:10:00,49.86,49.97,49.82,49.86,35588.0,45.7474,45.8483,45.7107,45.7474,35588.0
2021-11-09 11:20:00,49.86,49.89,49.74,49.76,35921.0,45.7474,45.7749,45.6373,45.6556,35921.0
2021-11-09 11:30:00,49.76,49.93,49.75,49.84,53739.0,45.6556,45.8116,45.6465,45.729,53739.0
2021-11-09 11:40:00,49.84,50.0,49.76,49.79,48284.0,45.729,45.8758,45.6556,45.6832,48284.0
2021-11-09 11:50:00,49.79,49.81,49.6,49.61,66205.0,45.6832,45.7015,45.5088,45.518,66205.0
2021-11-09 12:00:00,49.61,49.64,49.43,49.43,46495.0,45.518,45.5455,45.3529,45.3529,46495.0
2021-11-09 12:10:00,49.43,49.52,49.41,49.43,102457.0,45.3529,45.4354,45.3345,45.3529,102457.0
2021-11-09 12:20:00,49.44,49.46,49.4,49.41,45834.0,45.362,45.3804,45.3253,45.3345,45834.0
2021-11-09 12:30:00,49.4,49.48,49.4,49.42,61489.0,45.3253,45.3987,45.3253,45.3437,61489.0
2021-11-09 12:40:00,49.43,49.44,49.33,49.36,37942.0,45.3529,45.362,45.2611,45.2886,37942.0
2021-11-09 12:50:00,49.36,49.36,49.28,49.3,39074.0,45.2886,45.2886,45.2152,45.2336,39074.0
2021-11-09 13:00:00,49.3,49.35,49.27,49.33,34470.0,45.2336,45.2795,45.2061,45.2611,34470.0
2021-11-09 13:10:00,49.33,49.33,49.21,49.25,34283.0,45.2611,45.2611,45.151,45.1877,34283.0
2021-11-09 13:20:00,49.25,49.32,49.21,49.3,24219.0,45.1877,45.2519,45.151,45.2336,24219.0
2021-11-09 13:30:00,49.3,49.36,49.29,49.34,30693.0,45.2336,45.2886,45.2244,45.2703,30693.0
2021-11-09 13:40:00,49.33,49.37,49.29,49.34,39082.0,45.2611,45.2978,45.2244,45.2703,39082.0
2021-11-09 13:50:00,49.33,49.42,49.33,49.42,49535.0,45.2611,45.3437,45.2611,45.3437,49535.0
2021-11-09 14:00:00,49.41,49.44,49.37,49.39,33571.0,45.3345,45.362,45.2978,45.3162,33571.0
2021-11-09 14:10:00,49.39,49.39,49.3,49.35,37195.0,45.3162,45.3162,45.2336,45.2795,37195.0
2021-11-09 14:20:00,49.34,49.35,49.24,49.26,35052.0,45.2703,45.2795,45.1785,45.1969,35052.0
2021-11-09 14:30:00,49.26,49.27,49.16,49.18,52016.0,45.1969,45.2061,45.1051,45.1235,52016.0
2021-11-09 14:40:00,49.18,49.38,49.16,49.38,38047.0,45.1235,45.307,45.1051,45.307,38047.0
2021-11-09 14:50:00,49.37,49.46,49.33,49.46,47900.0,45.2978,45.3804,45.2611,45.3804,47900.0
2021-11-09 15:00:00,49.45,49.48,49.39,49.46,45377.0,45.3712,45.3987,45.3162,45.3804,45377.0
2021-11-09 15:10:00,49.46,49.52,49.43,49.47,54812.0,45.3804,45.4354,45.3529,45.3896,54812.0
2021-11-09 15:20:00,49.47,49.5,49.46,49.47,70267.0,45.3896,45.4171,45.3804,45.3896,70267.0
2021-11-09 15:30:00,49.47,49.48,49.34,49.39,149817.0,45.3896,45.3987,45.2703,45.3162,149817.0
2021-11-09 15:40:00,49.38,49.47,49.34,49.38,115713.0,45.307,45.3896,45.2703,45.307,115713.0
2021-11-09 15:50:00,49.38,49.38,49.27,49.34,284547.0,45.307,45.307,45.2061,45.2703,284547.0
2021-11-10 09:30:00,49.23,50.04,49.23,49.7,81668.0,45.1694,45.9125,45.1694,45.6006,81668.0
2021-11-10 09:40:00,49.7,50.0,49.67,49.86,48412.0,45.6006,45.8758,45.5731,45.7474,48412.0
2021-11-10 09:50:00,49.86,49.94,49.55,49.62,29905.0,45.7474,45.8208,45.463,45.5272,29905.0
2021-11-10 10:00:00,49.61,49.76,49.59,49.63,45904.0,45.518,45.6556,45.4997,45.5364,45904.0
2021-11-10 10:10:00,49.58,49.67,49.44,49.62,36731.0,45.4905,45.5731,45.362,45.5272,36731.0
2021-11-10 10:20:00,49.61,49.68,49.57,49.66,36676.0,45.518,45.5822,45.4813,45.5639,36676.0
2021-11-10 10:30:00,49.66,49.84,49.6,49.81,34061.0,45.5639,45.729,45.5088,45.7015,34061.0
2021-11-10 10:40:00,49.8,49.89,49.76,49.81,27829.0,45.6923,45.7749,45.6556,45.7015,27829.0
2021-11-10 10:50:00,49.82,49.85,49.78,49.83,22527.0,45.7107,45.7382,45.674,45.7199,22527.0
2021-11-10 11:00:00,49.83,49.92,49.83,49.84,21369.0,45.7199,45.8024,45.7199,45.729,21369.0
2021-11-10 11:10:00,49.84,50.0,49.84,49.94,28357.0,45.729,45.8758,45.729,45.8208,28357.0
2021-11-10 11:20:00,49.92,49.96,49.89,49.95,20380.0,45.8024,45.8391,45.7749,45.83,20380.0
2021-11-10 11:30:00,49.95,50.14,49.88,50.1,53797.0,45.83,46.0043,45.7657,45.9676,53797.0
2021-11-10 11:40:00,50.1,50.19,50.07,50.19,39515.0,45.9676,46.0502,45.9401,46.0502,39515.0
2021-11-10 11:50:00,50.19,50.19,50.02,50.08,35522.0,46.0502,46.0502,45.8942,45.9492,35522.0
2021-11-10 12:00:00,50.09,50.1,50.02,50.06,27353.0,45.9584,45.9676,45.8942,45.9309,27353.0
2021-11-10 12:10:00,50.05,50.09,49.93,49.96,67373.0,45.9217,45.9584,45.8116,45.8391,67373.0
2021-11-10 12:20:00,49.95,50.11,49.95,50.07,41033.0,45.83,45.9768,45.83,45.9401,41033.0
2021-11-10 12:30:00,50.07,50.09,50.03,50.06,34389.0,45.9401,45.9584,45.9034,45.9309,34389.0
2021-11-10 12:40:00,50.06,50.07,49.92,49.92,20017.0,45.9309,45.9401,45.8024,45.8024,20017.0
2021-11-10 12:50:00,49.92,49.94,49.87,49.88,25990.0,45.8024,45.8208,45.7566,45.7657,25990.0
2021-11-10 13:00:00,49.87,49.89,49.82,49.84,31513.0,45.7566,45.7749,45.7107,45.729,31513.0
2021-11-10 13:10:00,49.84,49.86,49.79,49.8,36100.0,45.729,45.7474,45.6832,45.6923,36100.0
2021-11-10 13:20:00,49.8,49.84,49.77,49.84,32767.0,45.6923,45.729,45.6648,45.729,32767.0
2021-11-10 13:30:00,49.84,49.87,49.79,49.85,35804.0,45.729,45.7566,45.6832,45.7382,35804.0
2021-11-10 13:40:00,49.85,49.87,49.76,49.76,45512.0,45.7382,45.7566,45.6556,45.6556,45512.0
2021-11-10 13:50:00,49.76,49.98,49.76,49.98,29960.0,45.6556,45.8575,45.6556,45.8575,29960.0
2021-11-10 14:00:00,49.97,49.97,49.79,49.8,50321.0,45.8483,45.8483,45.6832,45.6923,50321.0
2021-11-10 14:10:00,49.8,49.94,49.76,49.89,40155.0,45.6923,45.8208,45.6556,45.7749,40155.0
2021-11-10 14:20:00,49.89,49.91,49.84,49.86,31022.0,45.7749,45.7933,45.729,45.7474,31022.0
2021-11-10 14:30:00,49.86,49.92,49.78,49.91,43948.0,45.7474,45.8024,45.674,45.7933,43948.0
2021-11-10 14:40:00,49.91,50.1,49.91,50.09,75444.0,45.7933,45.9676,45.7933,45.9584,75444.0
2021-11-10 14:50:00,50.09,50.36,50.08,50.31,124510.0,45.9584,46.2061,45.9492,46.1603,124510.0
2021-11-10 15:00:00,50.31,50.4,50.25,50.29,125321.0,46.1603,46.2428,46.1052,46.1419,125321.0
2021-11-10 15:10:00,50.29,50.36,50.21,50.26,91202.0,46.1419,46.2061,46.0685,46.1144,91202.0
2021-11-10 15:20:00,50.25,50.38,50.22,50.27,198859.0,46.1052,46.2245,46.0777,46.1236,198859.0
2021-11-10 15:30:00,50.27,50.28,50.08,50.13,219445.0,46.1236,46.1327,45.9492,45.9951,219445.0
2021-11-10 15:40:00,50.13,50.27,50.12,50.25,164700.0,45.9951,46.1236,45.9859,46.1052,164700.0
2021-11-10 15:50:00,50.25,50.39,50.21,50.3,422245.0,46.1052,46.2337,46.0685,46.1511,422245.0
2021-11-11 09:30:00,50.11,50.32,49.88,50.23,92575.0,45.9768,46.1694,45.7657,46.0869,92575.0
2021-11-11 09:40:00,50.2,50.2,49.75,49.76,84564.0,46.0593,46.0593,45.6465,45.6556,84564.0
2021-11-11 09:50:00,49.75,49.86,49.66,49.86,47370.0,45.6465,45.7474,45.5639,45.7474,47370.0
2021-11-11 10:00:00,49.86,49.94,49.71,49.78,56461.0,45.7474,45.8208,45.6098,45.674,56461.0
2021-11-11 10:10:00,49.79,49.81,49.66,49.79,84829.0,45.6832,45.7015,45.5639,45.6832,84829.0
2021-11-11 10:20:00,49.79,49.96,49.79,49.95,36469.0,45.6832,45.8391,45.6832,45.83,36469.0
2021-11-11 10:30:00,49.96,49.96,49.74,49.76,45626.0,45.8391,45.8391,45.6373,45.6556,45626.0
2021-11-11 10:40:00,49.76,49.84,49.7,49.73,42999.0,45.6556,45.729,45.6006,45.6281,42999.0
2021-11-11 10:50:00,49.73,49.76,49.66,49.69,46569.0,45.6281,45.6556,45.5639,45.5914,46569.0
2021-11-11 11:00:00,49.7,49.76,49.61,49.64,58577.0,45.6006,45.6556,45.518,45.5455,58577.0
2021-11-11 11:10:00,49.64,49.69,49.54,49.58,71087.0,45.5455,45.5914,45.4538,45.4905,71087.0
2021-11-11 11:20:00,49.57,49.65,49.51,49.57,45912.0,45.4813,45.5547,45.4263,45.4813,45912.0
2021-11-11 11:30:00,49.57,49.79,49.54,49.79,34548.0,45.4813,45.6832,45.4538,45.6832,34548.0
2021-11-11 11:40:00,49.79,49.79,49.68,49.71,24174.0,45.6832,45.6832,45.5822,45.6098,24174.0
2021-11-11 11:50:00,49.71,49.82,49.71,49.79,44648.0,45.6098,45.7107,45.6098,45.6832,44648.0
2021-11-11 12:00:00,49.79,49.94,49.79,49.94,38164.0,45.6832,45.8208,45.6832,45.8208,38164.0
2021-11-11 12:10:00,49.95,49.98,49.89,49.92,33820.0,45.83,45.8575,45.7749,45.8024,33820.0
2021-11-11 12:20:00,49.92,49.96,49.88,49.93,35293.0,45.8024,45.8391,45.7657,45.8116,35293.0
2021-11-11 12:30:00,49.93,49.95,49.84,49.89,23974.0,45.8116,45.83,45.729,45.7749,23974.0
2021-11-11 12:40:00,49.9,49.9,49.81,49.85,56956.0,45.7841,45.7841,45.7015,45.7382,56956.0
2021-11-11 12:50:00,49.84,49.86,49.81,49.86,22876.0,45.729,45.7474,45.7015,45.7474,22876.0
2021-11-11 13:00:00,49.86,49.91,49.86,49.9,31891.0,45.7474,45.7933,45.7474,45.7841,31891.0
2021-11-11 13:10:00,49.91,50.04,49.9,50.03,44080.0,45.7933,45.9125,45.7841,45.9034,44080.0
2021-11-11 13:20:00,50.03,50.07,50.03,50.05,18604.0,45.9034,45.9401,45.9034,45.9217,18604.0
2021-11-11 13:30:00,50.05,50.06,49.98,50.04,32572.0,45.9217,45.9309,45.8575,45.9125,32572.0
2021-11-11 13:40:00,50.04,50.11,50.02,50.11,22502.0,45.9125,45.9768,45.8942,45.9768,22502.0
2021-11-11 13:50:00,50.11,50.12,50.05,50.08,30786.0,45.9768,45.9859,45.9217,45.9492,30786.0
2021-11-11 14:00:00,50.07,50.15,50.07,50.15,22583.0,45.9401,46.0135,45.9401,46.0135,22583.0
2021-11-11 14:10:00,50.15,50.18,50.13,50.13,25027.0,46.0135,46.041,45.9951,45.9951,25027.0
2021-11-11 14:20:00,50.12,50.15,50.04,50.05,26055.0,45.9859,46.0135,45.9125,45.9217,26055.0
2021-11-11 14:30:00,50.05,50.11,50.05,50.06,34353.0,45.9217,45.9768,45.9217,45.9309,34353.0
2021-11-11 14:40:00,50.07,50.12,50.05,50.05,39620.0,45.9401,45.9859,45.9217,45.9217,39620.0
2021-11-11 14:50:00,50.05,50.08,50.02,50.03,31336.0,45.9217,45.9492,45.8942,45.9034,31336.0
2021-11-11 15:00:00,50.03,50.06,50.01,50.03,45779.0,45.9034,45.9309,45.885,45.9034,45779.0
2021-11-11 15:10:00,50.03,50.06,49.94,50.05,41894.0,45.9034,45.9309,45.8208,45.9217,41894.0
2021-11-11 15:20:00,50.05,50.13,50.05,50.11,55024.0,45.9217,45.9951,45.9217,45.9768,55024.0
2021-11-11 15:30:00,50.1,50.1,49.97,49.98,90389.0,45.9676,45.9676,45.8483,45.8575,90389.0
2021-11-11 15:40:00,49.99,50.04,49.95,49.98,112383.0,45.8667,45.9125,45.83,45.8575,112383.0
2021-11-11 15:50:00,49.98,50.03,49.85,49.88,511635.0,45.8575,45.9034,45.7382,45.7657,511635.0
2021-11-12 09:30:00,50.35,51.24,50.21,50.98,150043.0,46.197,47.0136,46.0685,46.775,150043.0
2021-11-12 09:40:00,50.96,51.13,50.79,50.99,97887.0,46.7567,46.9126,46.6007,46.7842,97887.0
2021-11-12 09:50:00,50.99,51.01,50.83,50.88,61921.0,46.7842,46.8025,46.6374,46.6833,61921.0
2021-11-12 10:00:00,50.89,50.95,50.72,50.9,49262.0,46.6924,46.7475,46.5365,46.7016,49262.0
2021-11-12 10:10:00,50.92,51.04,50.85,50.96,41763.0,46.72,46.8301,46.6557,46.7567,41763.0
2021-11-12 10:20:00,50.97,51.0,50.78,50.85,57670.0,46.7658,46.7934,46.5915,46.6557,57670.0
2021-11-12 10:30:00,50.83,51.01,50.8,51.0,41485.0,46.6374,46.8025,46.6099,46.7934,41485.0
2021-11-12 10:40:00,50.99,51.09,50.87,50.89,49128.0,46.7842,46.8759,46.6741,46.6924,49128.0
2021-11-12 10:50:00,50.9,51.01,50.87,50.97,49524.0,46.7016,46.8025,46.6741,46.7658,49524.0
2021-11-12 11:00:00,50.98,51.04,50.93,51.02,65288.0,46.775,46.8301,46.7291,46.8117,65288.0
2021-11-12 11:10:00,51.02,51.13,51.02,51.07,81471.0,46.8117,46.9126,46.8117,46.8576,81471.0
2021-11-12 11:20:00,51.06,51.15,51.03,51.07,48345.0,46.8484,46.931,46.8209,46.8576,48345.0
2021-11-12 11:30:00,51.07,51.09,51.01,51.02,56152.0,46.8576,46.8759,46.8025,46.8117,56152.0
2021-11-12 11:40:00,51.02,51.09,51.0,51.07,56828.0,46.8117,46.8759,46.7934,46.8576,56828.0
2021-11-12 11:50:00,51.07,51.13,51.06,51.11,41607.0,46.8576,46.9126,46.8484,46.8943,41607.0
2021-11-12 12:00:00,51.12,51.16,51.04,51.04,36147.0,46.9035,46.9402,46.8301,46.8301,36147.0
2021-11-12 12:10:00,51.04,51.2,51.03,51.08,49947.0,46.8301,46.9769,46.8209,46.8668,49947.0
2021-11-12 12:20:00,51.09,51.09,51.03,51.08,28064.0,46.8759,46.8759,46.8209,46.8668,28064.0
2021-11-12 12:30:00,51.08,51.14,51.07,51.12,41391.0,46.8668,46.9218,46.8576,46.9035,41391.0
2021-11-12 12:40:00,51.12,51.16,51.08,51.16,61646.0,46.9035,46.9402,46.8668,46.9402,61646.0
2021-11-12 12:50:00,51.15,51.24,51.14,51.23,29699.0,46.931,47.0136,46.9218,47.0044,29699.0
2021-11-12 13:00:00,51.23,51.23,51.16,51.18,35970.0,47.0044,47.0044,46.9402,46.9585,35970.0
2021-11-12 13:10:00,51.18,51.3,51.18,51.26,45844.0,46.9585,47.0686,46.9585,47.0319,45844.0
2021-11-12 13:20:00,51.26,51.27,51.13,51.16,32956.0,47.0319,47.0411,46.9126,46.9402,32956.0
2021-11-12 13:30:00,51.16,51.27,51.16,51.25,28257.0,46.9402,47.0411,46.9402,47.0227,28257.0
2021-11-12 13:40:00,51.24,51.26,51.18,51.22,48029.0,47.0136,47.0319,46.9585,46.9952,48029.0
2021-11-12 13:50:00,51.22,51.27,51.18,51.25,34632.0,46.9952,47.0411,46.9585,47.0227,34632.0
2021-11-12 14:00:00,51.24,51.26,51.18,51.21,36312.0,47.0136,47.0319,46.9585,46.986,36312.0
2021-11-12 14:10:00,51.2,51.21,51.11,51.12,44565.0,46.9769,46.986,46.8943,46.9035,44565.0
2021-11-12 14:20:00,51.12,51.12,51.01,51.04,41787.0,46.9035,46.9035,46.8025,46.8301,41787.0
2021-11-12 14:30:00,51.04,51.09,51.02,51.08,35770.0,46.8301,46.8759,46.8117,46.8668,35770.0
2021-11-12 14:40:00,51.07,51.11,51.05,51.1,26268.0,46.8576,46.8943,46.8392,46.8851,26268.0
2021-11-12 14:50:00,51.1,51.13,51.08,51.09,36740.0,46.8851,46.9126,46.8668,46.8759,36740.0
2021-11-12 15:00:00,51.09,51.16,51.09,51.15,35235.0,46.8759,46.9402,46.8759,46.931,35235.0
2021-11-12 15:10:00,51.15,51.23,51.14,51.22,47720.0,46.931,47.0044,46.9218,46.9952,47720.0
2021-11-12 15:20:00,51.22,51.25,51.18,51.25,68794.0,46.9952,47.0227,46.9585,47.0227,68794.0
2021-11-12 15:30:00,51.25,51.37,51.24,51.31,198602.0,47.0227,47.1328,47.0136,47.0778,198602.0
2021-11-12 15:40:00,51.31,51.38,51.29,51.36,236083.0,47.0778,47.142,47.0594,47.1237,236083.0
2021-11-12 15:50:00,51.35,51.48,51.35,51.44,539519.0,47.1145,47.2338,47.1145,47.1971,539519.0
2021-11-15 09:30:00,51.41,51.48,51.2,51.26,136689.0,47.1695,47.2338,46.9769,47.0319,136689.0
2021-11-15 09:40:00,51.22,51.38,50.98,51.0,68632.0,46.9952,47.142,46.775,46.7934,68632.0
2021-11-15 09:50:00,50.98,51.05,50.8,50.87,53308.0,46.775,46.8392,46.6099,46.6741,53308.0
2021-11-15 10:00:00,50.86,50.87,50.7,50.79,45496.0,46.6649,46.6741,46.5181,46.6007,45496.0
2021-11-15 10:10:00,50.8,50.93,50.73,50.91,40338.0,46.6099,46.7291,46.5456,46.7108,40338.0
2021-11-15 10:20:00,50.92,50.98,50.9,50.95,55305.0,46.72,46.775,46.7016,46.7475,55305.0
2021-11-15 10:30:00,50.95,50.98,50.77,50.83,33442.0,46.7475,46.775,46.5823,46.6374,33442.0
2021-11-15 10:40:00,50.84,50.86,50.74,50.8,34691.0,46.6466,46.6649,46.5548,46.6099,34691.0
2021-11-15 10:50:00,50.8,50.84,50.78,50.8,41903.0,46.6099,46.6466,46.5915,46.6099,41903.0
2021-11-15 11:00:00,50.8,50.81,50.75,50.77,38119.0,46.6099,46.619,46.564,46.5823,38119.0
2021-11-15 11:10:00,50.78,50.96,50.78,50.94,40333.0,46.5915,46.7567,46.5915,46.7383,40333.0
2021-11-15 11:20:00,50.93,51.02,50.87,51.01,45460.0,46.7291,46.8117,46.6741,46.8025,45460.0
2021-11-15 11:30:00,51.03,51.03,50.8,50.83,43540.0,46.8209,46.8209,46.6099,46.6374,43540.0
2021-11-15 11:40:00,50.82,50.87,50.75,50.78,36384.0,46.6282,46.6741,46.564,46.5915,36384.0
2021-11-15 11:50:00,50.78,50.83,50.78,50.8,40855.0,46.5915,46.6374,46.5915,46.6099,40855.0
2021-11-15 12:00:00,50.81,50.89,50.76,50.88,24971.0,46.619,46.6924,46.5732,46.6833,24971.0
2021-11-15 12:10:00,50.89,50.96,50.88,50.93,33504.0,46.6924,46.7567,46.6833,46.7291,33504.0
2021-11-15 12:20:00,50.92,50.96,50.87,50.91,28140.0,46.72,46.7567,46.6741,46.7108,28140.0
2021-11-15 12:30:00,50.92,50.92,50.86,50.9,25541.0,46.72,46.72,46.6649,46.7016,25541.0
2021-11-15 12:40:00,50.9,50.93,50.86,50.93,25729.0,46.7016,46.7291,46.6649,46.7291,25729.0
2021-11-15 12:50:00,50.93,51.0,50.92,50.98,37485.0,46.7291,46.7934,46.72,46.775,37485.0
2021-11-15 13:00:00,50.97,50.97,50.86,50.86,19875.0,46.7658,46.7658,46.6649,46.6649,19875.0
2021-11-15 13:10:00,50.86,50.89,50.82,50.83,32892.0,46.6649,46.6924,46.6282,46.6374,32892.0
2021-11-15 13:20:00,50.83,50.87,50.81,50.86,23125.0,46.6374,46.6741,46.619,46.6649,23125.0
2021-11-15 13:30:00,50.86,50.89,50.83,50.89,22694.0,46.6649,46.6924,46.6374,46.6924,22694.0
2021-11-15 13:40:00,50.89,50.89,50.8,50.82,18164.0,46.6924,46.6924,46.6099,46.6282,18164.0
2021-11-15 13:50:00,50.82,50.83,50.78,50.81,29231.0,46.6282,46.6374,46.5915,46.619,29231.0
2021-11-15 14:00:00,50.81,50.83,50.71,50.73,27501.0,46.619,46.6374,46.5273,46.5456,27501.0
2021-11-15 14:10:00,50.72,50.74,50.67,50.71,33774.0,46.5365,46.5548,46.4906,46.5273,33774.0
2021-11-15 14:20:00,50.72,50.75,50.68,50.72,21012.0,46.5365,46.564,46.4998,46.5365,21012.0
2021-11-15 14:30:00,50.71,50.74,50.69,50.73,33739.0,46.5273,46.5548,46.5089,46.5456,33739.0
2021-11-15 14:40:00,50.73,50.74,50.62,50.63,25892.0,46.5456,46.5548,46.4447,46.4539,25892.0
2021-11-15 14:50:00,50.62,50.63,50.58,50.58,29831.0,46.4447,46.4539,46.408,46.408,29831.0
2021-11-15 15:00:00,50.59,50.59,50.46,50.48,40450.0,46.4172,46.4172,46.2979,46.3162,40450.0
2021-11-15 15:10:00,50.48,50.49,50.43,50.47,34237.0,46.3162,46.3254,46.2704,46.3071,34237.0
2021-11-15 15:20:00,50.46,50.57,50.45,50.56,41154.0,46.2979,46.3988,46.2887,46.3897,41154.0
2021-11-15 15:30:00,50.57,50.57,50.41,50.41,73948.0,46.3988,46.3988,46.252,46.252,73948.0
2021-11-15 15:40:00,50.41,50.46,50.4,50.41,146167.0,46.252,46.2979,46.2428,46.252,146167.0
2021-11-15 15:50:00,50.4,50.51,50.35,50.46,341956.0,46.2428,46.3438,46.197,46.2979,341956.0
2021-11-16 09:30:00,50.5,50.82,50.44,50.65,50386.0,46.3346,46.6282,46.2795,46.4722,50386.0
2021-11-16 09:40:00,50.62,50.73,50.49,50.69,41514.0,46.4447,46.5456,46.3254,46.5089,41514.0
2021-11-16 09:50:00,50.69,50.74,50.44,50.48,37749.0,46.5089,46.5548,46.2795,46.3162,37749.0
2021-11-16 10:00:00,50.48,50.6,50.42,50.45,31016.0,46.3162,46.4264,46.2612,46.2887,31016.0
2021-11-16 10:10:00,50.44,50.59,50.43,50.52,23587.0,46.2795,46.4172,46.2704,46.353,23587.0
2021-11-16 10:20:00,50.51,50.53,50.44,50.51,31672.0,46.3438,46.3621,46.2795,46.3438,31672.0
2021-11-16 10:30:00,50.51,50.53,50.41,50.43,25602.0,46.3438,46.3621,46.252,46.2704,25602.0
2021-11-16 10:40:00,50.43,50.5,50.39,50.41,34292.0,46.2704,46.3346,46.2337,46.252,34292.0
2021-11-16 10:50:00,50.41,50.41,50.32,50.36,52104.0,46.252,46.252,46.1694,46.2061,52104.0
2021-11-16 11:00:00,50.36,50.37,50.26,50.32,38355.0,46.2061,46.2153,46.1144,46.1694,38355.0
2021-11-16 11:10:00,50.32,50.32,50.21,50.21,19688.0,46.1694,46.1694,46.0685,46.0685,19688.0
2021-11-16 11:20:00,50.23,50.31,50.23,50.26,23237.0,46.0869,46.1603,46.0869,46.1144,23237.0
2021-11-16 11:30:00,50.27,50.28,50.21,50.26,29120.0,46.1236,46.1327,46.0685,46.1144,29120.0
2021-11-16 11:40:00,50.26,50.3,50.26,50.3,24941.0,46.1144,46.1511,46.1144,46.1511,24941.0
2021-11-16 11:50:00,50.3,50.4,50.24,50.39,28485.0,46.1511,46.2428,46.096,46.2337,28485.0
2021-11-16 12:00:00,50.4,50.46,50.39,50.45,28760.0,46.2428,46.2979,46.2337,46.2887,28760.0
2021-11-16 12:10:00,50.45,50.45,50.38,50.44,14477.0,46.2887,46.2887,46.2245,46.2795,14477.0
2021-11-16 12:20:00,50.45,50.46,50.43,50.45,18502.0,46.2887,46.2979,46.2704,46.2887,18502.0
2021-11-16 12:30:00,50.45,50.49,50.43,50.45,18373.0,46.2887,46.3254,46.2704,46.2887,18373.0
2021-11-16 12:40:00,50.45,50.54,50.45,50.49,18715.0,46.2887,46.3713,46.2887,46.3254,18715.0
2021-11-16 12:50:00,50.48,50.53,50.46,50.47,10741.0,46.3162,46.3621,46.2979,46.3071,10741.0
2021-11-16 13:00:00,50.46,50.5,50.46,50.48,10923.0,46.2979,46.3346,46.2979,46.3162,10923.0
2021-11-16 13:10:00,50.48,50.48,50.41,50.41,19626.0,46.3162,46.3162,46.252,46.252,19626.0
2021-11-16 13:20:00,50.41,50.46,50.39,50.45,13831.0,46.252,46.2979,46.2337,46.2887,13831.0
2021-11-16 13:30:00,50.45,50.48,50.43,50.46,13357.0,46.2887,46.3162,46.2704,46.2979,13357.0
2021-11-16 13:40:00,50.45,50.45,50.4,50.41,14221.0,46.2887,46.2887,46.2428,46.252,14221.0
2021-11-16 13:50:00,50.41,50.43,50.37,50.39,18715.0,46.252,46.2704,46.2153,46.2337,18715.0
2021-11-16 14:00:00,50.39,50.41,50.36,50.36,21414.0,46.2337,46.252,46.2061,46.2061,21414.0
2021-11-16 14:10:00,50.36,50.37,50.31,50.33,21735.0,46.2061,46.2153,46.1603,46.1786,21735.0
2021-11-16 14:20:00,50.33,50.35,50.28,50.31,27418.0,46.1786,46.197,46.1327,46.1603,27418.0
2021-11-16 14:30:00,50.32,50.34,50.31,50.34,12231.0,46.1694,46.1878,46.1603,46.1878,12231.0
2021-11-16 14:40:00,50.34,50.34,50.23,50.26,29363.0,46.1878,46.1878,46.0869,46.1144,29363.0
2021-11-16 14:50:00,50.27,50.27,50.19,50.2,26971.0,46.1236,46.1236,46.0502,46.0593,26971.0
2021-11-16 15:00:00,50.2,50.27,50.2,50.25,28691.0,46.0593,46.1236,46.0593,46.1052,28691.0
2021-11-16 15:10:00,50.24,50.34,50.24,50.29,28952.0,46.096,46.1878,46.096,46.1419,28952.0
2021-11-16 15:20:00,50.29,50.33,50.26,50.28,26328.0,46.1419,46.1786,46.1144,46.1327,26328.0
2021-11-16 15:30:00,50.27,50.27,50.15,50.16,51347.0,46.1236,46.1236,46.0135,46.0226,51347.0
2021-11-16 15:40:00,50.16,50.2,50.12,50.13,68163.0,46.0226,46.0593,45.9859,45.9951,68163.0
2021-11-16 15:50:00,50.12,50.16,50.02,50.05,342495.0,45.9859,46.0226,45.8942,45.9217,342495.0
2021-11-17 09:30:00,49.99,50.06,49.79,49.86,96897.0,45.8667,45.9309,45.6832,45.7474,96897.0
2021-11-17 09:40:00,49.86,50.17,49.84,50.07,49076.0,45.7474,46.0318,45.729,45.9401,49076.0
2021-11-17 09:50:00,50.08,50.19,50.02,50.1,33001.0,45.9492,46.0502,45.8942,45.9676,33001.0
2021-11-17 10:00:00,50.1,50.16,49.99,50.03,45429.0,45.9676,46.0226,45.8667,45.9034,45429.0
2021-11-17 10:10:00,50.02,50.04,49.94,49.94,40155.0,45.8942,45.9125,45.8208,45.8208,40155.0
2021-11-17 10:20:00,49.91,49.92,49.79,49.91,18468.0,45.7933,45.8024,45.6832,45.7933,18468.0
2021-11-17 10:30:00,49.92,50.03,49.85,50.01,23002.0,45.8024,45.9034,45.7382,45.885,23002.0
2021-11-17 10:40:00,49.99,50.01,49.93,49.95,17160.0,45.8667,45.885,45.8116,45.83,17160.0
2021-11-17 10:50:00,49.95,49.99,49.92,49.93,20563.0,45.83,45.8667,45.8024,45.8116,20563.0
2021-11-17 11:00:00,49.94,50.03,49.94,49.97,22067.0,45.8208,45.9034,45.8208,45.8483,22067.0
2021-11-17 11:10:00,49.98,50.07,49.96,49.99,35870.0,45.8575,45.9401,45.8391,45.8667,35870.0
2021-11-17 11:20:00,49.99,50.04,49.97,50.03,23656.0,45.8667,45.9125,45.8483,45.9034,23656.0
2021-11-17 11:30:00,50.03,50.19,50.03,50.19,37895.0,45.9034,46.0502,45.9034,46.0502,37895.0
2021-11-17 11:40:00,50.19,50.24,50.16,50.18,26160.0,46.0502,46.096,46.0226,46.041,26160.0
2021-11-17 11:50:00,50.17,50.17,50.05,50.06,17738.0,46.0318,46.0318,45.9217,45.9309,17738.0
2021-11-17 12:00:00,50.05,50.08,50.0,50.06,16297.0,45.9217,45.9492,45.8758,45.9309,16297.0
2021-11-17 12:10:00,50.05,50.08,50.0,50.08,17218.0,45.9217,45.9492,45.8758,45.9492,17218.0
2021-11-17 12:20:00,50.07,50.1,50.04,50.05,29594.0,45.9401,45.9676,45.9125,45.9217,29594.0
2021-11-17 12:30:00,50.05,50.08,50.03,50.05,13532.0,45.9217,45.9492,45.9034,45.9217,13532.0
2021-11-17 12:40:00,50.05,50.09,50.03,50.08,18412.0,45.9217,45.9584,45.9034,45.9492,18412.0
2021-11-17 12:50:00,50.07,50.09,50.04,50.07,13436.0,45.9401,45.9584,45.9125,45.9401,13436.0
2021-11-17 13:00:00,50.06,50.13,50.05,50.13,12628.0,45.9309,45.9951,45.9217,45.9951,12628.0
2021-11-17 13:10:00,50.14,50.18,50.14,50.16,16540.0,46.0043,46.041,46.0043,46.0226,16540.0
2021-11-17 13:20:00,50.15,50.18,50.14,50.16,42175.0,46.0135,46.041,46.0043,46.0226,42175.0
2021-11-17 13:30:00,50.16,50.17,50.13,50.16,13874.0,46.0226,46.0318,45.9951,46.0226,13874.0
2021-11-17 13:40:00,50.14,50.15,50.09,50.14,19266.0,46.0043,46.0135,45.9584,46.0043,19266.0
2021-11-17 13:50:00,50.14,50.15,50.08,50.09,17725.0,46.0043,46.0135,45.9492,45.9584,17725.0
2021-11-17 14:00:00,50.1,50.1,50.03,50.04,21370.0,45.9676,45.9676,45.9034,45.9125,21370.0
2021-11-17 14:10:00,50.03,50.05,49.95,49.97,53374.0,45.9034,45.9217,45.83,45.8483,53374.0
2021-11-17 14:20:00,49.98,49.99,49.9,49.9,27498.0,45.8575,45.8667,45.7841,45.7841,27498.0
2021-11-17 14:30:00,49.89,49.89,49.79,49.84,22343.0,45.7749,45.7749,45.6832,45.729,22343.0
2021-11-17 14:40:00,49.85,49.89,49.81,49.84,25680.0,45.7382,45.7749,45.7015,45.729,25680.0
2021-11-17 14:50:00,49.84,49.9,49.81,49.83,20221.0,45.729,45.7841,45.7015,45.7199,20221.0
2021-11-17 15:00:00,49.83,49.88,49.79,49.87,22689.0,45.7199,45.7657,45.6832,45.7566,22689.0
2021-11-17 15:10:00,49.87,49.87,49.74,49.79,28987.0,45.7566,45.7566,45.6373,45.6832,28987.0
2021-11-17 15:20:00,49.8,49.82,49.75,49.79,29224.0,45.6923,45.7107,45.6465,45.6832,29224.0
2021-11-17 15:30:00,49.79,49.85,49.75,49.85,47809.0,45.6832,45.7382,45.6465,45.7382,47809.0
2021-11-17 15:40:00,49.84,49.91,49.82,49.83,77315.0,45.729,45.7933,45.7107,45.7199,77315.0
2021-11-17 15:50:00,49.81,49.85,49.71,49.73,273403.0,45.7015,45.7382,45.6098,45.6281,273403.0
2021-11-18 09:30:00,49.77,49.77,49.35,49.71,71844.0,45.6648,45.6648,45.2795,45.6098,71844.0
2021-11-18 09:40:00,49.72,49.76,49.37,49.37,48722.0,45.6189,45.6556,45.2978,45.2978,48722.0
2021-11-18 09:50:00,49.36,49.53,49.24,49.3,26046.0,45.2886,45.4446,45.1785,45.2336,26046.0
2021-11-18 10:00:00,49.3,49.4,49.27,49.35,25945.0,45.2336,45.3253,45.2061,45.2795,25945.0
2021-11-18 10:10:00,49.33,49.33,49.19,49.26,33668.0,45.2611,45.2611,45.1327,45.1969,33668.0
2021-11-18 10:20:00,49.24,49.39,49.2,49.35,23896.0,45.1785,45.3162,45.1418,45.2795,23896.0
2021-11-18 10:30:00,49.33,49.47,49.32,49.38,61257.0,45.2611,45.3896,45.2519,45.307,61257.0
2021-11-18 10:40:00,49.39,49.43,49.32,49.32,39689.0,45.3162,45.3529,45.2519,45.2519,39689.0
2021-11-18 10:50:00,49.31,49.4,49.27,49.34,27548.0,45.2428,45.3253,45.2061,45.2703,27548.0
2021-11-18 11:00:00,49.33,49.35,49.29,49.31,29564.0,45.2611,45.2795,45.2244,45.2428,29564.0
2021-11-18 11:10:00,49.3,49.37,49.28,49.31,30428.0,45.2336,45.2978,45.2152,45.2428,30428.0
2021-11-18 11:20:00,49.32,49.37,49.28,49.32,39879.0,45.2519,45.2978,45.2152,45.2519,39879.0
2021-11-18 11:30:00,49.31,49.32,49.24,49.29,27442.0,45.2428,45.2519,45.1785,45.2244,27442.0
2021-11-18 11:40:00,49.28,49.3,49.15,49.15,36256.0,45.2152,45.2336,45.096,45.096,36256.0
2021-11-18 11:50:00,49.15,49.25,49.15,49.24,28007.0,45.096,45.1877,45.096,45.1785,28007.0
2021-11-18 12:00:00,49.23,49.35,49.21,49.35,23666.0,45.1694,45.2795,45.151,45.2795,23666.0
2021-11-18 12:10:00,49.35,49.39,49.34,49.34,31341.0,45.2795,45.3162,45.2703,45.2703,31341.0
2021-11-18 12:20:00,49.34,49.43,49.31,49.42,23952.0,45.2703,45.3529,45.2428,45.3437,23952.0
2021-11-18 12:30:00,49.4,49.43,49.34,49.36,25633.0,45.3253,45.3529,45.2703,45.2886,25633.0
2021-11-18 12:40:00,49.36,49.37,49.29,49.3,28029.0,45.2886,45.2978,45.2244,45.2336,28029.0
2021-11-18 12:50:00,49.34,49.35,49.19,49.2,20336.0,45.2703,45.2795,45.1327,45.1418,20336.0
2021-11-18 13:00:00,49.19,49.22,49.16,49.16,24828.0,45.1327,45.1602,45.1051,45.1051,24828.0
2021-11-18 13:10:00,49.16,49.18,49.08,49.14,43016.0,45.1051,45.1235,45.0317,45.0868,43016.0
2021-11-18 13:20:00,49.15,49.21,49.1,49.15,50837.0,45.096,45.151,45.0501,45.096,50837.0
2021-11-18 13:30:00,49.14,49.2,49.14,49.16,31861.0,45.0868,45.1418,45.0868,45.1051,31861.0
2021-11-18 13:40:00,49.16,49.23,49.12,49.23,33653.0,45.1051,45.1694,45.0684,45.1694,33653.0
2021-11-18 13:50:00,49.22,49.23,49.18,49.21,25314.0,45.1602,45.1694,45.1235,45.151,25314.0
2021-11-18 14:00:00,49.21,49.21,49.15,49.17,31772.0,45.151,45.151,45.096,45.1143,31772.0
2021-11-18 14:10:00,49.16,49.26,49.16,49.21,27124.0,45.1051,45.1969,45.1051,45.151,27124.0
2021-11-18 14:20:00,49.2,49.27,49.18,49.25,18859.0,45.1418,45.2061,45.1235,45.1877,18859.0
2021-11-18 14:30:00,49.26,49.28,49.21,49.21,26054.0,45.1969,45.2152,45.151,45.151,26054.0
2021-11-18 14:40:00,49.22,49.27,49.2,49.26,29029.0,45.1602,45.2061,45.1418,45.1969,29029.0
2021-11-18 14:50:00,49.26,49.38,49.26,49.36,28829.0,45.1969,45.307,45.1969,45.2886,28829.0
2021-11-18 15:00:00,49.36,49.39,49.32,49.38,36188.0,45.2886,45.3162,45.2519,45.307,36188.0
2021-11-18 15:10:00,49.38,49.44,49.36,49.38,57952.0,45.307,45.362,45.2886,45.307,57952.0
2021-11-18 15:20:00,49.38,49.55,49.36,49.53,58049.0,45.307,45.463,45.2886,45.4446,58049.0
2021-11-18 15:30:00,49.5,49.52,49.45,49.48,39274.0,45.4171,45.4354,45.3712,45.3987,39274.0
2021-11-18 15:40:00,49.48,49.5,49.35,49.36,64445.0,45.3987,45.4171,45.2795,45.2886,64445.0
2021-11-18 15:50:00,49.35,49.38,49.29,49.33,206010.0,45.2795,45.307,45.2244,45.2611,206010.0
2021-11-19 09:30:00,49.35,49.91,49.25,49.55,165638.0,45.2795,45.7933,45.1877,45.463,165638.0
2021-11-19 09:40:00,49.54,49.64,49.37,49.48,54208.0,45.4538,45.5455,45.2978,45.3987,54208.0
2021-11-19 09:50:00,49.49,49.49,49.17,49.23,30501.0,45.4079,45.4079,45.1143,45.1694,30501.0
2021-11-19 10:00:00,49.22,49.3,49.12,49.21,45911.0,45.1602,45.2336,45.0684,45.151,45911.0
2021-11-19 10:10:00,49.2,49.36,49.18,49.34,36782.0,45.1418,45.2886,45.1235,45.2703,36782.0
2021-11-19 10:20:00,49.34,49.36,49.22,49.34,38760.0,45.2703,45.2886,45.1602,45.2703,38760.0
2021-11-19 10:30:00,49.34,49.5,49.32,49.38,46004.0,45.2703,45.4171,45.2519,45.307,46004.0
2021-11-19 10:40:00,49.38,49.44,49.35,49.38,38960.0,45.307,45.362,45.2795,45.307,38960.0
2021-11-19 10:50:00,49.39,49.39,49.25,49.34,45148.0,45.3162,45.3162,45.1877,45.2703,45148.0
2021-11-19 11:00:00,49.33,49.34,49.19,49.23,38054.0,45.2611,45.2703,45.1327,45.1694,38054.0
2021-11-19 11:10:00,49.23,49.24,49.1,49.13,53665.0,45.1694,45.1785,45.0501,45.0776,53665.0
2021-11-19 11:20:00,49.13,49.28,49.13,49.26,37806.0,45.0776,45.2152,45.0776,45.1969,37806.0
2021-11-19 11:30:00,49.25,49.27,49.14,49.16,40124.0,45.1877,45.2061,45.0868,45.1051,40124.0
2021-11-19 11:40:00,49.16,49.21,49.05,49.07,41532.0,45.1051,45.151,45.0042,45.0226,41532.0
2021-11-19 11:50:00,49.06,49.06,48.96,49.01,64946.0,45.0134,45.0134,44.9216,44.9675,64946.0
2021-11-19 12:00:00,49.01,49.01,48.88,48.93,64990.0,44.9675,44.9675,44.8482,44.8941,64990.0
2021-11-19 12:10:00,48.92,49.08,48.89,49.07,37861.0,44.8849,45.0317,44.8574,45.0226,37861.0
2021-11-19 12:20:00,49.07,49.13,49.04,49.07,54717.0,45.0226,45.0776,44.995,45.0226,54717.0
2021-11-19 12:30:00,49.08,49.28,49.08,49.25,33647.0,45.0317,45.2152,45.0317,45.1877,33647.0
2021-11-19 12:40:00,49.25,49.26,49.19,49.22,29176.0,45.1877,45.1969,45.1327,45.1602,29176.0
2021-11-19 12:50:00,49.22,49.3,49.21,49.25,26371.0,45.1602,45.2336,45.151,45.1877,26371.0
2021-11-19 13:00:00,49.26,49.28,49.15,49.2,21996.0,45.1969,45.2152,45.096,45.1418,21996.0
2021-11-19 13:10:00,49.2,49.21,49.11,49.15,23378.0,45.1418,45.151,45.0593,45.096,23378.0
2021-11-19 13:20:00,49.14,49.15,48.97,48.97,31782.0,45.0868,45.096,44.9308,44.9308,31782.0
2021-11-19 13:30:00,48.97,48.97,48.85,48.85,54138.0,44.9308,44.9308,44.8207,44.8207,54138.0
2021-11-19 13:40:00,48.84,48.95,48.81,48.93,51375.0,44.8115,44.9124,44.784,44.8941,51375.0
2021-11-19 13:50:00,48.93,49.02,48.9,49.01,52460.0,44.8941,44.9767,44.8666,44.9675,52460.0
2021-11-19 14:00:00,49.01,49.08,49.0,49.05,45259.0,44.9675,45.0317,44.9583,45.0042,45259.0
2021-11-19 14:10:00,49.05,49.06,48.88,48.89,50699.0,45.0042,45.0134,44.8482,44.8574,50699.0
2021-11-19 14:20:00,48.89,48.92,48.87,48.89,49413.0,44.8574,44.8849,44.839,44.8574,49413.0
2021-11-19 14:30:00,48.89,48.89,48.69,48.75,53667.0,44.8574,44.8574,44.6739,44.7289,53667.0
2021-11-19 14:40:00,48.76,48.76,48.65,48.69,44322.0,44.7381,44.7381,44.6372,44.6739,44322.0
2021-11-19 14:50:00,48.69,48.77,48.66,48.7,68944.0,44.6739,44.7473,44.6464,44.6831,68944.0
2021-11-19 15:00:00,48.7,48.75,48.62,48.71,87811.0,44.6831,44.7289,44.6097,44.6922,87811.0
2021-11-19 15:10:00,48.71,48.72,48.63,48.66,121168.0,44.6922,44.7014,44.6188,44.6464,121168.0
2021-11-19 15:20:00,48.66,48.7,48.63,48.66,183239.0,44.6464,44.6831,44.6188,44.6464,183239.0
2021-11-19 15:30:00,48.65,48.65,48.54,48.55,112575.0,44.6372,44.6372,44.5363,44.5454,112575.0
2021-11-19 15:40:00,48.55,48.57,48.47,48.56,187684.0,44.5454,44.5638,44.472,44.5546,187684.0
2021-11-19 15:50:00,48.56,48.57,48.43,48.44,442747.0,44.5546,44.5638,44.4353,44.4445,442747.0
2021-11-22 09:30:00,48.41,48.5,47.93,47.99,158120.0,44.417,44.4996,43.9766,44.0316,158120.0
2021-11-22 09:40:00,47.99,48.08,47.76,48.03,73880.0,44.0316,44.1142,43.8206,44.0683,73880.0
2021-11-22 09:50:00,48.03,48.12,47.95,48.08,84143.0,44.0683,44.1509,43.9949,44.1142,84143.0
2021-11-22 10:00:00,48.09,48.2,48.08,48.15,50941.0,44.1234,44.2243,44.1142,44.1784,50941.0
2021-11-22 10:10:00,48.16,48.17,48.07,48.13,46927.0,44.1876,44.1968,44.105,44.1601,46927.0
2021-11-22 10:20:00,48.14,48.26,48.09,48.25,36620.0,44.1693,44.2794,44.1234,44.2702,36620.0
2021-11-22 10:30:00,48.26,48.44,48.25,48.39,44309.0,44.2794,44.4445,44.2702,44.3986,44309.0
2021-11-22 10:40:00,48.39,48.46,48.28,48.38,36837.0,44.3986,44.4629,44.2977,44.3895,36837.0
2021-11-22 10:50:00,48.37,48.51,48.28,48.48,51258.0,44.3803,44.5087,44.2977,44.4812,51258.0
2021-11-22 11:00:00,48.48,48.67,48.43,48.54,52570.0,44.4812,44.6555,44.4353,44.5363,52570.0
2021-11-22 11:10:00,48.55,48.67,48.55,48.62,43310.0,44.5454,44.6555,44.5454,44.6097,43310.0
2021-11-22 11:20:00,48.63,48.78,48.63,48.75,42748.0,44.6188,44.7565,44.6188,44.7289,42748.0
2021-11-22 11:30:00,48.77,48.8,48.72,48.79,41521.0,44.7473,44.7748,44.7014,44.7656,41521.0
2021-11-22 11:40:00,48.81,48.87,48.77,48.84,39957.0,44.784,44.839,44.7473,44.8115,39957.0
2021-11-22 11:50:00,48.83,48.84,48.62,48.7,45077.0,44.8023,44.8115,44.6097,44.6831,45077.0
2021-11-22 12:00:00,48.7,48.94,48.69,48.79,48017.0,44.6831,44.9033,44.6739,44.7656,48017.0
2021-11-22 12:10:00,48.78,48.78,48.67,48.67,31894.0,44.7565,44.7565,44.6555,44.6555,31894.0
2021-11-22 12:20:00,48.66,48.66,48.53,48.59,34232.0,44.6464,44.6464,44.5271,44.5821,34232.0
2021-11-22 12:30:00,48.59,48.66,48.55,48.64,29889.0,44.5821,44.6464,44.5454,44.628,29889.0
2021-11-22 12:40:00,48.65,48.71,48.62,48.66,40623.0,44.6372,44.6922,44.6097,44.6464,40623.0
2021-11-22 12:50:00,48.66,48.7,48.6,48.61,29542.0,44.6464,44.6831,44.5913,44.6005,29542.0
2021-11-22 13:00:00,48.61,48.69,48.56,48.56,35551.0,44.6005,44.6739,44.5546,44.5546,35551.0
2021-11-22 13:10:00,48.57,48.62,48.56,48.6,24524.0,44.5638,44.6097,44.5546,44.5913,24524.0
2021-11-22 13:20:00,48.6,48.64,48.5,48.52,39740.0,44.5913,44.628,44.4996,44.5179,39740.0
2021-11-22 13:30:00,48.52,48.56,48.49,48.51,36058.0,44.5179,44.5546,44.4904,44.5087,36058.0
2021-11-22 13:40:00,48.5,48.5,48.41,48.47,32226.0,44.4996,44.4996,44.417,44.472,32226.0
2021-11-22 13:50:00,48.48,48.5,48.39,48.45,37680.0,44.4812,44.4996,44.3986,44.4537,37680.0
2021-11-22 14:00:00,48.44,48.59,48.44,48.58,19382.0,44.4445,44.5821,44.4445,44.573,19382.0
2021-11-22 14:10:00,48.58,48.67,48.57,48.6,29507.0,44.573,44.6555,44.5638,44.5913,29507.0
2021-11-22 14:20:00,48.61,48.63,48.51,48.53,29786.0,44.6005,44.6188,44.5087,44.5271,29786.0
2021-11-22 14:30:00,48.53,48.54,48.48,48.5,24965.0,44.5271,44.5363,44.4812,44.4996,24965.0
2021-11-22 14:40:00,48.49,48.49,48.42,48.45,34050.0,44.4904,44.4904,44.4262,44.4537,34050.0
2021-11-22 14:50:00,48.45,48.52,48.43,48.45,43033.0,44.4537,44.5179,44.4353,44.4537,43033.0
2021-11-22 15:00:00,48.45,48.48,48.4,48.41,38513.0,44.4537,44.4812,44.4078,44.417,38513.0
2021-11-22 15:10:00,48.41,48.46,48.35,48.35,52119.0,44.417,44.4629,44.3619,44.3619,52119.0
2021-11-22 15:20:00,48.35,48.41,48.31,48.41,65239.0,44.3619,44.417,44.3252,44.417,65239.0
2021-11-22 15:30:00,48.4,48.5,48.35,48.46,95236.0,44.4078,44.4996,44.3619,44.4629,95236.0
2021-11-22 15:40:00,48.46,48.48,48.33,48.41,115434.0,44.4629,44.4812,44.3436,44.417,115434.0
2021-11-22 15:50:00,48.4,48.42,48.28,48.28,254554.0,44.4078,44.4262,44.2977,44.2977,254554.0
2021-11-23 09:30:00,48.22,48.51,48.16,48.21,110418.0,44.2427,44.5087,44.1876,44.2335,110418.0
2021-11-23 09:40:00,48.19,48.64,48.18,48.61,83978.0,44.2151,44.628,44.206,44.6005,83978.0
2021-11-23 09:50:00,48.6,48.67,48.45,48.53,62065.0,44.5913,44.6555,44.4537,44.5271,62065.0
2021-11-23 10:00:00,48.56,48.65,48.45,48.48,65471.0,44.5546,44.6372,44.4537,44.4812,65471.0
2021-11-23 10:10:00,48.48,48.58,48.47,48.55,48435.0,44.4812,44.573,44.472,44.5454,48435.0
2021-11-23 10:20:00,48.56,48.65,48.43,48.47,55079.0,44.5546,44.6372,44.4353,44.472,55079.0
2021-11-23 10:30:00,48.48,48.66,48.47,48.48,47014.0,44.4812,44.6464,44.472,44.4812,47014.0
2021-11-23 10:40:00,48.48,48.66,48.48,48.62,28464.0,44.4812,44.6464,44.4812,44.6097,28464.0
2021-11-23 10:50:00,48.62,48.7,48.6,48.68,30087.0,44.6097,44.6831,44.5913,44.6647,30087.0
2021-11-23 11:00:00,48.68,48.78,48.6,48.78,56138.0,44.6647,44.7565,44.5913,44.7565,56138.0
2021-11-23 11:10:00,48.78,48.85,48.76,48.79,32489.0,44.7565,44.8207,44.7381,44.7656,32489.0
2021-11-23 11:20:00,48.79,48.9,48.78,48.87,43833.0,44.7656,44.8666,44.7565,44.839,43833.0
2021-11-23 11:30:00,48.87,48.99,48.87,48.93,37910.0,44.839,44.9491,44.839,44.8941,37910.0
2021-11-23 11:40:00,48.94,48.98,48.86,48.96,29992.0,44.9033,44.94,44.8299,44.9216,29992.0
2021-11-23 11:50:00,48.96,48.97,48.82,48.87,38245.0,44.9216,44.9308,44.7932,44.839,38245.0
2021-11-23 12:00:00,48.86,48.9,48.7,48.72,27988.0,44.8299,44.8666,44.6831,44.7014,27988.0
2021-11-23 12:10:00,48.73,48.77,48.67,48.71,23522.0,44.7106,44.7473,44.6555,44.6922,23522.0
2021-11-23 12:20:00,48.72,48.86,48.72,48.83,31587.0,44.7014,44.8299,44.7014,44.8023,31587.0
2021-11-23 12:30:00,48.82,48.9,48.8,48.9,25633.0,44.7932,44.8666,44.7748,44.8666,25633.0
2021-11-23 12:40:00,48.9,48.96,48.9,48.91,19048.0,44.8666,44.9216,44.8666,44.8757,19048.0
2021-11-23 12:50:00,48.91,48.94,48.74,48.86,135298.0,44.8757,44.9033,44.7198,44.8299,135298.0
2021-11-23 13:00:00,48.84,48.91,48.83,48.88,79257.0,44.8115,44.8757,44.8023,44.8482,79257.0
2021-11-23 13:10:00,48.87,49.0,48.85,48.96,68403.0,44.839,44.9583,44.8207,44.9216,68403.0
2021-11-23 13:20:00,48.96,48.99,48.9,48.92,45924.0,44.9216,44.9491,44.8666,44.8849,45924.0
2021-11-23 13:30:00,48.93,48.98,48.92,48.97,43503.0,44.8941,44.94,44.8849,44.9308,43503.0
2021-11-23 13:40:00,48.96,49.05,48.84,49.04,61585.0,44.9216,45.0042,44.8115,44.995,61585.0
2021-11-23 13:50:00,49.05,49.08,48.98,48.99,43177.0,45.0042,45.0317,44.94,44.9491,43177.0
2021-11-23 14:00:00,48.99,49.08,48.96,49.07,19036.0,44.9491,45.0317,44.9216,45.0226,19036.0
2021-11-23 14:10:00,49.08,49.13,49.06,49.12,23442.0,45.0317,45.0776,45.0134,45.0684,23442.0
2021-11-23 14:20:00,49.12,49.2,49.1,49.19,23814.0,45.0684,45.1418,45.0501,45.1327,23814.0
2021-11-23 14:30:00,49.18,49.19,49.13,49.18,23960.0,45.1235,45.1327,45.0776,45.1235,23960.0
2021-11-23 14:40:00,49.19,49.29,49.19,49.29,27979.0,45.1327,45.2244,45.1327,45.2244,27979.0
2021-11-23 14:50:00,49.29,49.33,49.21,49.29,29294.0,45.2244,45.2611,45.151,45.2244,29294.0
2021-11-23 15:00:00,49.29,49.29,49.23,49.27,24843.0,45.2244,45.2244,45.1694,45.2061,24843.0
2021-11-23 15:10:00,49.26,49.26,49.16,49.17,27026.0,45.1969,45.1969,45.1051,45.1143,27026.0
2021-11-23 15:20:00,49.17,49.23,49.13,49.16,43433.0,45.1143,45.1694,45.0776,45.1051,43433.0
2021-11-23 15:30:00,49.16,49.28,49.14,49.22,70902.0,45.1051,45.2152,45.0868,45.1602,70902.0
2021-11-23 15:40:00,49.22,49.24,49.16,49.2,69948.0,45.1602,45.1785,45.1051,45.1418,69948.0
2021-11-23 15:50:00,49.2,49.23,49.08,49.14,234527.0,45.1418,45.1694,45.0317,45.0868,234527.0
2021-11-24 09:30:00,49.14,49.6,49.14,49.49,78331.0,45.0868,45.5088,45.0868,45.4079,78331.0
2021-11-24 09:40:00,49.45,49.6,49.42,49.51,60291.0,45.3712,45.5088,45.3437,45.4263,60291.0
2021-11-24 09:50:00,49.51,49.59,49.41,49.58,52801.0,45.4263,45.4997,45.3345,45.4905,52801.0
2021-11-24 10:00:00,49.55,49.7,49.49,49.5,48662.0,45.463,45.6006,45.4079,45.4171,48662.0
2021-11-24 10:10:00,49.49,49.57,49.43,49.5,20504.0,45.4079,45.4813,45.3529,45.4171,20504.0
2021-11-24 10:20:00,49.51,49.54,49.27,49.3,49826.0,45.4263,45.4538,45.2061,45.2336,49826.0
2021-11-24 10:30:00,49.28,49.3,49.09,49.09,25592.0,45.2152,45.2336,45.0409,45.0409,25592.0
2021-11-24 10:40:00,49.07,49.09,48.99,49.09,17936.0,45.0226,45.0409,44.9491,45.0409,17936.0
2021-11-24 10:50:00,49.08,49.12,49.07,49.1,21757.0,45.0317,45.0684,45.0226,45.0501,21757.0
2021-11-24 11:00:00,49.1,49.25,49.1,49.25,27853.0,45.0501,45.1877,45.0501,45.1877,27853.0
2021-11-24 11:10:00,49.25,49.28,49.16,49.17,25996.0,45.1877,45.2152,45.1051,45.1143,25996.0
2021-11-24 11:20:00,49.17,49.32,49.17,49.32,37492.0,45.1143,45.2519,45.1143,45.2519,37492.0
2021-11-24 11:30:00,49.32,49.35,49.25,49.25,39415.0,45.2519,45.2795,45.1877,45.1877,39415.0
2021-11-24 11:40:00,49.24,49.25,49.14,49.2,33674.0,45.1785,45.1877,45.0868,45.1418,33674.0
2021-11-24 11:50:00,49.2,49.2,49.09,49.09,16775.0,45.1418,45.1418,45.0409,45.0409,16775.0
2021-11-24 12:00:00,49.09,49.1,49.02,49.02,25916.0,45.0409,45.0501,44.9767,44.9767,25916.0
2021-11-24 12:10:00,49.02,49.03,48.96,48.97,28916.0,44.9767,44.9859,44.9216,44.9308,28916.0
2021-11-24 12:20:00,48.96,49.01,48.93,48.93,23721.0,44.9216,44.9675,44.8941,44.8941,23721.0
2021-11-24 12:30:00,48.93,48.94,48.86,48.86,14987.0,44.8941,44.9033,44.8299,44.8299,14987.0
2021-11-24 12:40:00,48.86,48.96,48.84,48.95,45834.0,44.8299,44.9216,44.8115,44.9124,45834.0
2021-11-24 12:50:00,48.95,48.96,48.9,48.9,13473.0,44.9124,44.9216,44.8666,44.8666,13473.0
2021-11-24 13:00:00,48.9,48.92,48.86,48.91,16415.0,44.8666,44.8849,44.8299,44.8757,16415.0
2021-11-24 13:10:00,48.91,48.94,48.9,48.92,15314.0,44.8757,44.9033,44.8666,44.8849,15314.0
2021-11-24 13:20:00,48.91,48.92,48.84,48.84,20826.0,44.8757,44.8849,44.8115,44.8115,20826.0
2021-11-24 13:30:00,48.83,48.84,48.76,48.78,17882.0,44.8023,44.8115,44.7381,44.7565,17882.0
2021-11-24 13:40:00,48.78,48.79,48.72,48.77,19132.0,44.7565,44.7656,44.7014,44.7473,19132.0
2021-11-24 13:50:00,48.77,48.81,48.76,48.79,7379.0,44.7473,44.784,44.7381,44.7656,7379.0
2021-11-24 14:00:00,48.78,48.83,48.72,48.75,29123.0,44.7565,44.8023,44.7014,44.7289,29123.0
2021-11-24 14:10:00,48.75,48.8,48.69,48.8,16766.0,44.7289,44.7748,44.6739,44.7748,16766.0
2021-11-24 14:20:00,48.81,48.87,48.78,48.79,17859.0,44.784,44.839,44.7565,44.7656,17859.0
2021-11-24 14:30:00,48.79,48.82,48.75,48.76,16480.0,44.7656,44.7932,44.7289,44.7381,16480.0
2021-11-24 14:40:00,48.75,48.81,48.69,48.8,36884.0,44.7289,44.784,44.6739,44.7748,36884.0
2021-11-24 14:50:00,48.8,48.81,48.76,48.79,18967.0,44.7748,44.784,44.7381,44.7656,18967.0
2021-11-24 15:00:00,48.81,48.82,48.72,48.8,30182.0,44.784,44.7932,44.7014,44.7748,30182.0
2021-11-24 15:10:00,48.8,48.88,48.79,48.87,19992.0,44.7748,44.8482,44.7656,44.839,19992.0
2021-11-24 15:20:00,48.88,48.89,48.78,48.85,41862.0,44.8482,44.8574,44.7565,44.8207,41862.0
2021-11-24 15:30:00,48.84,48.84,48.71,48.78,36800.0,44.8115,44.8115,44.6922,44.7565,36800.0
2021-11-24 15:40:00,48.77,48.78,48.65,48.67,55700.0,44.7473,44.7565,44.6372,44.6555,55700.0
2021-11-24 15:50:00,48.67,48.8,48.62,48.79,240430.0,44.6555,44.7748,44.6097,44.7656,240430.0
2021-11-26 09:30:00,48.2,48.25,47.71,47.84,137261.0,44.2243,44.2702,43.7747,43.894,137261.0
2021-11-26 09:40:00,47.82,47.88,47.51,47.67,84157.0,43.8757,43.9307,43.5912,43.738,84157.0
2021-11-26 09:50:00,47.67,47.67,47.26,47.38,91086.0,43.738,43.738,43.3618,43.4719,91086.0
2021-11-26 10:00:00,47.34,47.51,47.21,47.29,97765.0,43.4352,43.5912,43.316,43.3894,97765.0
2021-11-26 10:10:00,47.29,47.31,47.15,47.23,72360.0,43.3894,43.4077,43.2609,43.3343,72360.0
2021-11-26 10:20:00,47.2,47.48,47.16,47.26,65870.0,43.3068,43.5637,43.2701,43.3618,65870.0
2021-11-26 10:30:00,47.27,47.44,47.18,47.43,50379.0,43.371,43.527,43.2884,43.5178,50379.0
2021-11-26 10:40:00,47.44,47.48,47.19,47.22,48225.0,43.527,43.5637,43.2976,43.3251,48225.0
2021-11-26 10:50:00,47.22,47.3,47.14,47.28,48202.0,43.3251,43.3985,43.2517,43.3802,48202.0
2021-11-26 11:00:00,47.27,47.36,47.16,47.34,44258.0,43.371,43.4536,43.2701,43.4352,44258.0
2021-11-26 11:10:00,47.33,47.36,47.22,47.24,38480.0,43.4261,43.4536,43.3251,43.3435,38480.0
2021-11-26 11:20:00,47.24,47.27,47.14,47.27,45990.0,43.3435,43.371,43.2517,43.371,45990.0
2021-11-26 11:30:00,47.28,47.34,47.21,47.33,51177.0,43.3802,43.4352,43.316,43.4261,51177.0
2021-11-26 11:40:00,47.33,47.44,47.32,47.41,51377.0,43.4261,43.527,43.4169,43.4995,51377.0
2021-11-26 11:50:00,47.42,47.51,47.34,47.49,52248.0,43.5086,43.5912,43.4352,43.5729,52248.0
2021-11-26 12:00:00,47.48,47.76,47.48,47.76,54678.0,43.5637,43.8206,43.5637,43.8206,54678.0
2021-11-26 12:10:00,47.76,47.83,47.61,47.62,77168.0,43.8206,43.8848,43.683,43.6922,77168.0
2021-11-26 12:20:00,47.61,47.75,47.57,47.71,45615.0,43.683,43.8114,43.6463,43.7747,45615.0
2021-11-26 12:30:00,47.71,47.88,47.71,47.88,62937.0,43.7747,43.9307,43.7747,43.9307,62937.0
2021-11-26 12:40:00,47.88,47.89,47.66,47.67,66678.0,43.9307,43.9399,43.7289,43.738,66678.0
2021-11-26 12:50:00,47.66,47.72,47.46,47.66,203516.0,43.7289,43.7839,43.5453,43.7289,203516.0
2021-11-29 09:30:00,47.76,48.25,47.28,47.41,125225.0,43.8206,44.2702,43.3802,43.4995,125225.0
2021-11-29 09:40:00,47.35,47.59,47.31,47.45,71344.0,43.4444,43.6646,43.4077,43.5362,71344.0
2021-11-29 09:50:00,47.45,47.49,47.34,47.48,96473.0,43.5362,43.5729,43.4352,43.5637,96473.0
2021-11-29 10:00:00,47.47,47.6,47.39,47.6,103925.0,43.5545,43.6738,43.4811,43.6738,103925.0
2021-11-29 10:10:00,47.6,47.71,47.49,47.67,44342.0,43.6738,43.7747,43.5729,43.738,44342.0
2021-11-29 10:20:00,47.67,47.71,47.5,47.5,30595.0,43.738,43.7747,43.582,43.582,30595.0
2021-11-29 10:30:00,47.48,47.52,47.37,47.41,43623.0,43.5637,43.6004,43.4628,43.4995,43623.0
2021-11-29 10:40:00,47.42,47.47,47.32,47.32,29215.0,43.5086,43.5545,43.4169,43.4169,29215.0
2021-11-29 10:50:00,47.34,47.45,47.33,47.41,25667.0,43.4352,43.5362,43.4261,43.4995,25667.0
2021-11-29 11:00:00,47.41,47.52,47.4,47.51,20722.0,43.4995,43.6004,43.4903,43.5912,20722.0
2021-11-29 11:10:00,47.51,47.53,47.46,47.51,27838.0,43.5912,43.6096,43.5453,43.5912,27838.0
2021-11-29 11:20:00,47.51,47.6,47.47,47.5,28877.0,43.5912,43.6738,43.5545,43.582,28877.0
2021-11-29 11:30:00,47.5,47.57,47.48,47.56,26696.0,43.582,43.6463,43.5637,43.6371,26696.0
2021-11-29 11:40:00,47.56,47.59,47.5,47.54,31465.0,43.6371,43.6646,43.582,43.6188,31465.0
2021-11-29 11:50:00,47.53,47.57,47.48,47.55,19160.0,43.6096,43.6463,43.5637,43.6279,19160.0
2021-11-29 12:00:00,47.54,47.6,47.52,47.58,20674.0,43.6188,43.6738,43.6004,43.6555,20674.0
2021-11-29 12:10:00,47.58,47.64,47.52,47.64,19244.0,43.6555,43.7105,43.6004,43.7105,19244.0
2021-11-29 12:20:00,47.64,47.74,47.63,47.71,20893.0,43.7105,43.8023,43.7013,43.7747,20893.0
2021-11-29 12:30:00,47.72,47.83,47.72,47.81,17810.0,43.7839,43.8848,43.7839,43.8665,17810.0
2021-11-29 12:40:00,47.81,47.82,47.73,47.77,23339.0,43.8665,43.8757,43.7931,43.8298,23339.0
2021-11-29 12:50:00,47.77,47.8,47.75,47.79,16550.0,43.8298,43.8573,43.8114,43.8481,16550.0
2021-11-29 13:00:00,47.79,47.81,47.75,47.77,17052.0,43.8481,43.8665,43.8114,43.8298,17052.0
2021-11-29 13:10:00,47.78,47.78,47.69,47.69,19607.0,43.839,43.839,43.7564,43.7564,19607.0
2021-11-29 13:20:00,47.7,47.71,47.63,47.65,21839.0,43.7656,43.7747,43.7013,43.7197,21839.0
2021-11-29 13:30:00,47.65,47.74,47.55,47.55,42639.0,43.7197,43.8023,43.6279,43.6279,42639.0
2021-11-29 13:40:00,47.55,47.62,47.54,47.58,21266.0,43.6279,43.6922,43.6188,43.6555,21266.0
2021-11-29 13:50:00,47.59,47.6,47.56,47.59,30433.0,43.6646,43.6738,43.6371,43.6646,30433.0
2021-11-29 14:00:00,47.59,47.62,47.53,47.55,31070.0,43.6646,43.6922,43.6096,43.6279,31070.0
2021-11-29 14:10:00,47.56,47.64,47.56,47.62,27801.0,43.6371,43.7105,43.6371,43.6922,27801.0
2021-11-29 14:20:00,47.62,47.63,47.52,47.61,30246.0,43.6922,43.7013,43.6004,43.683,30246.0
2021-11-29 14:30:00,47.6,47.61,47.48,47.48,29657.0,43.6738,43.683,43.5637,43.5637,29657.0
2021-11-29 14:40:00,47.49,47.49,47.37,47.39,45559.0,43.5729,43.5729,43.4628,43.4811,45559.0
2021-11-29 14:50:00,47.39,47.42,47.35,47.41,33963.0,43.4811,43.5086,43.4444,43.4995,33963.0
2021-11-29 15:00:00,47.41,47.53,47.4,47.5,51557.0,43.4995,43.6096,43.4903,43.582,51557.0
2021-11-29 15:10:00,47.49,47.54,47.46,47.48,45663.0,43.5729,43.6188,43.5453,43.5637,45663.0
2021-11-29 15:20:00,47.47,47.53,47.47,47.52,46675.0,43.5545,43.6096,43.5545,43.6004,46675.0
2021-11-29 15:30:00,47.51,47.54,47.44,47.51,88831.0,43.5912,43.6188,43.527,43.5912,88831.0
2021-11-29 15:40:00,47.51,47.53,47.42,47.5,88273.0,43.5912,43.6096,43.5086,43.582,88273.0
2021-11-29 15:50:00,47.5,47.54,47.4,47.47,354695.0,43.582,43.6188,43.4903,43.5545,354695.0
2021-11-30 09:30:00,47.1,47.57,46.94,46.95,153235.0,43.215,43.6463,43.0682,43.0774,153235.0
2021-11-30 09:40:00,46.97,47.18,46.91,46.92,65549.0,43.0958,43.2884,43.0407,43.0499,65549.0
2021-11-30 09:50:00,46.93,47.1,46.79,46.81,89079.0,43.0591,43.215,42.9306,42.949,89079.0
2021-11-30 10:00:00,46.81,47.12,46.73,47.04,59602.0,42.949,43.2334,42.8756,43.16,59602.0
2021-11-30 10:10:00,47.05,47.13,46.96,46.99,49161.0,43.1692,43.2426,43.0866,43.1141,49161.0
2021-11-30 10:20:00,47.0,47.05,46.85,46.97,51898.0,43.1233,43.1692,42.9857,43.0958,51898.0
2021-11-30 10:30:00,46.96,47.18,46.95,47.13,41933.0,43.0866,43.2884,43.0774,43.2426,41933.0
2021-11-30 10:40:00,47.12,47.17,47.03,47.04,40630.0,43.2334,43.2793,43.1508,43.16,40630.0
2021-11-30 10:50:00,47.03,47.03,46.67,46.69,48929.0,43.1508,43.1508,42.8205,42.8389,48929.0
2021-11-30 11:00:00,46.68,46.7,46.55,46.63,69306.0,42.8297,42.848,42.7104,42.7838,69306.0
2021-11-30 11:10:00,46.62,46.94,46.61,46.88,74236.0,42.7746,43.0682,42.7655,43.0132,74236.0
2021-11-30 11:20:00,46.88,46.9,46.57,46.62,50117.0,43.0132,43.0315,42.7288,42.7746,50117.0
2021-11-30 11:30:00,46.61,46.64,46.54,46.59,52015.0,42.7655,42.793,42.7012,42.7471,52015.0
2021-11-30 11:40:00,46.58,46.58,46.36,46.46,71702.0,42.7379,42.7379,42.5361,42.6278,71702.0
2021-11-30 11:50:00,46.45,46.54,46.37,46.54,50682.0,42.6187,42.7012,42.5453,42.7012,50682.0
2021-11-30 12:00:00,46.53,46.53,46.38,46.41,48207.0,42.6921,42.6921,42.5544,42.582,48207.0
2021-11-30 12:10:00,46.41,46.57,46.36,46.57,70947.0,42.582,42.7288,42.5361,42.7288,70947.0
2021-11-30 12:20:00,46.57,46.6,46.47,46.58,40506.0,42.7288,42.7563,42.637,42.7379,40506.0
2021-11-30 12:30:00,46.58,46.69,46.57,46.58,45789.0,42.7379,42.8389,42.7288,42.7379,45789.0
2021-11-30 12:40:00,46.58,46.61,46.52,46.54,52420.0,42.7379,42.7655,42.6829,42.7012,52420.0
2021-11-30 12:50:00,46.54,46.6,46.49,46.53,42275.0,42.7012,42.7563,42.6554,42.6921,42275.0
2021-11-30 13:00:00,46.53,46.55,46.45,46.46,38128.0,42.6921,42.7104,42.6187,42.6278,38128.0
2021-11-30 13:10:00,46.46,46.52,46.41,46.48,34090.0,42.6278,42.6829,42.582,42.6462,34090.0
2021-11-30 13:20:00,46.48,46.61,46.45,46.61,29826.0,42.6462,42.7655,42.6187,42.7655,29826.0
2021-11-30 13:30:00,46.6,46.73,46.6,46.65,59484.0,42.7563,42.8756,42.7563,42.8022,59484.0
2021-11-30 13:40:00,46.66,46.73,46.66,46.69,34707.0,42.8113,42.8756,42.8113,42.8389,34707.0
2021-11-30 13:50:00,46.7,46.75,46.69,46.73,26617.0,42.848,42.8939,42.8389,42.8756,26617.0
2021-11-30 14:00:00,46.73,46.86,46.7,46.85,62809.0,42.8756,42.9948,42.848,42.9857,62809.0
2021-11-30 14:10:00,46.85,46.87,46.78,46.8,38031.0,42.9857,43.004,42.9214,42.9398,38031.0
2021-11-30 14:20:00,46.8,46.83,46.75,46.76,89586.0,42.9398,42.9673,42.8939,42.9031,89586.0
2021-11-30 14:30:00,46.76,46.94,46.73,46.79,94036.0,42.9031,43.0682,42.8756,42.9306,94036.0
2021-11-30 14:40:00,46.78,46.81,46.6,46.63,63399.0,42.9214,42.949,42.7563,42.7838,63399.0
2021-11-30 14:50:00,46.63,46.73,46.59,46.69,69132.0,42.7838,42.8756,42.7471,42.8389,69132.0
2021-11-30 15:00:00,46.69,46.72,46.63,46.65,81139.0,42.8389,42.8664,42.7838,42.8022,81139.0
2021-11-30 15:10:00,46.65,46.7,46.59,46.61,97083.0,42.8022,42.848,42.7471,42.7655,97083.0
2021-11-30 15:20:00,46.6,46.63,46.49,46.51,159355.0,42.7563,42.7838,42.6554,42.6737,159355.0
2021-11-30 15:30:00,46.51,46.58,46.42,46.46,205791.0,42.6737,42.7379,42.5911,42.6278,205791.0
2021-11-30 15:40:00,46.46,46.54,46.4,46.43,264449.0,42.6278,42.7012,42.5728,42.6003,264449.0
2021-11-30 15:50:00,46.43,46.43,46.2,46.23,794565.0,42.6003,42.6003,42.3893,42.4168,794565.0
2021-12-01 09:30:00,46.91,46.91,46.35,46.47,117253.0,43.0407,43.0407,42.5269,42.637,117253.0
2021-12-01 09:40:00,46.52,46.74,46.51,46.59,50891.0,42.6829,42.8847,42.6737,42.7471,50891.0
2021-12-01 09:50:00,46.6,46.6,46.28,46.39,47355.0,42.7563,42.7563,42.4627,42.5636,47355.0
2021-12-01 10:00:00,46.4,46.66,46.4,46.64,43419.0,42.5728,42.8113,42.5728,42.793,43419.0
2021-12-01 10:10:00,46.63,46.83,46.62,46.79,38310.0,42.7838,42.9673,42.7746,42.9306,38310.0
2021-12-01 10:20:00,46.79,46.91,46.72,46.73,37910.0,42.9306,43.0407,42.8664,42.8756,37910.0
2021-12-01 10:30:00,46.74,46.76,46.63,46.64,40204.0,42.8847,42.9031,42.7838,42.793,40204.0
2021-12-01 10:40:00,46.62,46.82,46.57,46.79,57069.0,42.7746,42.9581,42.7288,42.9306,57069.0
2021-12-01 10:50:00,46.8,46.86,46.74,46.77,24545.0,42.9398,42.9948,42.8847,42.9123,24545.0
2021-12-01 11:00:00,46.78,47.03,46.78,47.02,83201.0,42.9214,43.1508,42.9214,43.1416,83201.0
2021-12-01 11:10:00,47.03,47.04,46.94,46.95,69315.0,43.1508,43.16,43.0682,43.0774,69315.0
2021-12-01 11:20:00,46.95,47.11,46.95,47.02,63657.0,43.0774,43.2242,43.0774,43.1416,63657.0
2021-12-01 11:30:00,47.03,47.06,46.88,46.98,59781.0,43.1508,43.1783,43.0132,43.1049,59781.0
2021-12-01 11:40:00,46.98,47.0,46.72,46.72,48444.0,43.1049,43.1233,42.8664,42.8664,48444.0
2021-12-01 11:50:00,46.71,46.73,46.64,46.69,55640.0,42.8572,42.8756,42.793,42.8389,55640.0
2021-12-01 12:00:00,46.69,46.81,46.65,46.8,37885.0,42.8389,42.949,42.8022,42.9398,37885.0
2021-12-01 12:10:00,46.8,46.91,46.79,46.86,51472.0,42.9398,43.0407,42.9306,42.9948,51472.0
2021-12-01 12:20:00,46.86,46.87,46.62,46.62,42009.0,42.9948,43.004,42.7746,42.7746,42009.0
2021-12-01 12:30:00,46.61,46.71,46.57,46.61,48722.0,42.7655,42.8572,42.7288,42.7655,48722.0
2021-12-01 12:40:00,46.62,46.63,46.41,46.41,34698.0,42.7746,42.7838,42.582,42.582,34698.0
2021-12-01 12:50:00,46.41,46.43,46.29,46.32,45457.0,42.582,42.6003,42.4719,42.4994,45457.0
2021-12-01 13:00:00,46.31,46.36,46.28,46.31,73778.0,42.4902,42.5361,42.4627,42.4902,73778.0
2021-12-01 13:10:00,46.3,46.38,46.27,46.27,46168.0,42.481,42.5544,42.4535,42.4535,46168.0
2021-12-01 13:20:00,46.27,46.43,46.26,46.43,48165.0,42.4535,42.6003,42.4443,42.6003,48165.0
2021-12-01 13:30:00,46.43,46.46,46.24,46.25,40070.0,42.6003,42.6278,42.426,42.4352,40070.0
2021-12-01 13:40:00,46.25,46.26,46.04,46.06,68542.0,42.4352,42.4443,42.2425,42.2608,68542.0
2021-12-01 13:50:00,46.07,46.23,46.07,46.22,86956.0,42.27,42.4168,42.27,42.4076,86956.0
2021-12-01 14:00:00,46.22,46.3,46.16,46.17,106759.0,42.4076,42.481,42.3526,42.3618,106759.0
2021-12-01 14:10:00,46.17,46.3,46.15,46.22,75419.0,42.3618,42.481,42.3434,42.4076,75419.0
2021-12-01 14:20:00,46.23,46.45,46.21,46.44,50181.0,42.4168,42.6187,42.3985,42.6095,50181.0
2021-12-01 14:30:00,46.43,46.49,46.37,46.45,54998.0,42.6003,42.6554,42.5453,42.6187,54998.0
2021-12-01 14:40:00,46.44,46.45,46.36,46.39,51283.0,42.6095,42.6187,42.5361,42.5636,51283.0
2021-12-01 14:50:00,46.39,46.41,46.25,46.36,50868.0,42.5636,42.582,42.4352,42.5361,50868.0
2021-12-01 15:00:00,46.36,46.45,46.29,46.32,94524.0,42.5361,42.6187,42.4719,42.4994,94524.0
2021-12-01 15:10:00,46.31,46.34,46.19,46.2,94423.0,42.4902,42.5177,42.3801,42.3893,94423.0
2021-12-01 15:20:00,46.19,46.2,46.03,46.1,99203.0,42.3801,42.3893,42.2333,42.2975,99203.0
2021-12-01 15:30:00,46.11,46.19,46.01,46.15,107374.0,42.3067,42.3801,42.2149,42.3434,107374.0
2021-12-01 15:40:00,46.15,46.23,46.1,46.13,174681.0,42.3434,42.4168,42.2975,42.3251,174681.0
2021-12-01 15:50:00,46.13,46.15,45.85,45.87,471505.0,42.3251,42.3434,42.0681,42.0865,471505.0
2021-12-02 09:30:00,46.37,46.77,46.28,46.36,97780.0,42.5453,42.9123,42.4627,42.5361,97780.0
2021-12-02 09:40:00,46.39,46.69,46.34,46.68,71547.0,42.5636,42.8389,42.5177,42.8297,71547.0
2021-12-02 09:50:00,46.7,46.78,46.48,46.62,52592.0,42.848,42.9214,42.6462,42.7746,52592.0
2021-12-02 10:00:00,46.65,46.65,46.4,46.63,56266.0,42.8022,42.8022,42.5728,42.7838,56266.0
2021-12-02 10:10:00,46.66,46.72,46.58,46.72,51325.0,42.8113,42.8664,42.7379,42.8664,51325.0
2021-12-02 10:20:00,46.73,46.82,46.71,46.8,46201.0,42.8756,42.9581,42.8572,42.9398,46201.0
2021-12-02 10:30:00,46.8,46.95,46.73,46.75,67866.0,42.9398,43.0774,42.8756,42.8939,67866.0
2021-12-02 10:40:00,46.75,46.87,46.71,46.87,51289.0,42.8939,43.004,42.8572,43.004,51289.0
2021-12-02 10:50:00,46.87,46.91,46.73,46.91,40608.0,43.004,43.0407,42.8756,43.0407,40608.0
2021-12-02 11:00:00,46.92,46.95,46.77,46.83,27867.0,43.0499,43.0774,42.9123,42.9673,27867.0
2021-12-02 11:10:00,46.81,46.84,46.71,46.79,43990.0,42.949,42.9765,42.8572,42.9306,43990.0
2021-12-02 11:20:00,46.78,46.92,46.78,46.9,40543.0,42.9214,43.0499,42.9214,43.0315,40543.0
2021-12-02 11:30:00,46.9,46.93,46.72,46.8,41505.0,43.0315,43.0591,42.8664,42.9398,41505.0
2021-12-02 11:40:00,46.8,46.94,46.8,46.89,26313.0,42.9398,43.0682,42.9398,43.0224,26313.0
2021-12-02 11:50:00,46.89,46.98,46.89,46.95,37247.0,43.0224,43.1049,43.0224,43.0774,37247.0
2021-12-02 12:00:00,46.96,46.97,46.86,46.9,54195.0,43.0866,43.0958,42.9948,43.0315,54195.0
2021-12-02 12:10:00,46.9,46.97,46.89,46.97,48628.0,43.0315,43.0958,43.0224,43.0958,48628.0
2021-12-02 12:20:00,46.97,46.98,46.82,46.82,28407.0,43.0958,43.1049,42.9581,42.9581,28407.0
2021-12-02 12:30:00,46.83,46.84,46.72,46.8,34395.0,42.9673,42.9765,42.8664,42.9398,34395.0
2021-12-02 12:40:00,46.79,46.84,46.74,46.84,28149.0,42.9306,42.9765,42.8847,42.9765,28149.0
2021-12-02 12:50:00,46.85,46.86,46.81,46.84,18728.0,42.9857,42.9948,42.949,42.9765,18728.0
2021-12-02 13:00:00,46.85,46.92,46.75,46.9,49372.0,42.9857,43.0499,42.8939,43.0315,49372.0
2021-12-02 13:10:00,46.89,46.97,46.87,46.95,23500.0,43.0224,43.0958,43.004,43.0774,23500.0
2021-12-02 13:20:00,46.95,47.0,46.87,46.88,30655.0,43.0774,43.1233,43.004,43.0132,30655.0
2021-12-02 13:30:00,46.89,47.08,46.84,47.08,31551.0,43.0224,43.1967,42.9765,43.1967,31551.0
2021-12-02 13:40:00,47.08,47.16,47.04,47.07,38245.0,43.1967,43.2701,43.16,43.1875,38245.0
2021-12-02 13:50:00,47.06,47.24,47.02,47.22,22747.0,43.1783,43.3435,43.1416,43.3251,22747.0
2021-12-02 14:00:00,47.21,47.25,47.13,47.16,56174.0,43.316,43.3527,43.2426,43.2701,56174.0
2021-12-02 14:10:00,47.15,47.17,46.99,47.14,149716.0,43.2609,43.2793,43.1141,43.2517,149716.0
2021-12-02 14:20:00,47.13,47.16,47.08,47.14,34645.0,43.2426,43.2701,43.1967,43.2517,34645.0
2021-12-02 14:30:00,47.14,47.14,47.04,47.05,24927.0,43.2517,43.2517,43.16,43.1692,24927.0
2021-12-02 14:40:00,47.07,47.11,47.0,47.01,42035.0,43.1875,43.2242,43.1233,43.1325,42035.0
2021-12-02 14:50:00,47.01,47.07,46.96,47.0,37525.0,43.1325,43.1875,43.0866,43.1233,37525.0
2021-12-02 15:00:00,47.01,47.07,46.98,47.04,46756.0,43.1325,43.1875,43.1049,43.16,46756.0
2021-12-02 15:10:00,47.04,47.05,46.89,46.9,44658.0,43.16,43.1692,43.0224,43.0315,44658.0
2021-12-02 15:20:00,46.9,47.0,46.86,46.94,47522.0,43.0315,43.1233,42.9948,43.0682,47522.0
2021-12-02 15:30:00,46.95,47.03,46.83,46.86,58664.0,43.0774,43.1508,42.9673,42.9948,58664.0
2021-12-02 15:40:00,46.85,46.92,46.79,46.88,117836.0,42.9857,43.0499,42.9306,43.0132,117836.0
2021-12-02 15:50:00,46.86,46.9,46.68,46.83,303731.0,42.9948,43.0315,42.8297,42.9673,303731.0
2021-12-03 09:30:00,46.99,47.27,46.98,47.12,51836.0,43.1141,43.371,43.1049,43.2334,51836.0
2021-12-03 09:40:00,47.12,47.22,47.04,47.11,53273.0,43.2334,43.3251,43.16,43.2242,53273.0
2021-12-03 09:50:00,47.12,47.17,46.96,47.09,24524.0,43.2334,43.2793,43.0866,43.2059,24524.0
2021-12-03 10:00:00,47.07,47.29,46.99,47.16,41033.0,43.1875,43.3894,43.1141,43.2701,41033.0
2021-12-03 10:10:00,47.14,47.33,47.09,47.31,39862.0,43.2517,43.4261,43.2059,43.4077,39862.0
2021-12-03 10:20:00,47.31,47.46,47.25,47.45,28639.0,43.4077,43.5453,43.3527,43.5362,28639.0
2021-12-03 10:30:00,47.42,47.46,47.27,47.46,29740.0,43.5086,43.5453,43.371,43.5453,29740.0
2021-12-03 10:40:00,47.46,47.47,47.24,47.34,38450.0,43.5453,43.5545,43.3435,43.4352,38450.0
2021-12-03 10:50:00,47.33,47.4,47.28,47.29,38183.0,43.4261,43.4903,43.3802,43.3894,38183.0
2021-12-03 11:00:00,47.28,47.47,47.27,47.38,61473.0,43.3802,43.5545,43.371,43.4719,61473.0
2021-12-03 11:10:00,47.37,47.62,47.37,47.43,44375.0,43.4628,43.6922,43.4628,43.5178,44375.0
2021-12-03 11:20:00,47.41,47.7,47.4,47.65,41414.0,43.4995,43.7656,43.4903,43.7197,41414.0
2021-12-03 11:30:00,47.64,47.71,47.61,47.67,43502.0,43.7105,43.7747,43.683,43.738,43502.0
2021-12-03 11:40:00,47.67,47.69,47.52,47.59,26282.0,43.738,43.7564,43.6004,43.6646,26282.0
2021-12-03 11:50:00,47.6,47.6,47.39,47.39,23971.0,43.6738,43.6738,43.4811,43.4811,23971.0
2021-12-03 12:00:00,47.4,47.45,47.35,47.44,26127.0,43.4903,43.5362,43.4444,43.527,26127.0
2021-12-03 12:10:00,47.44,47.51,47.42,47.5,30145.0,43.527,43.5912,43.5086,43.582,30145.0
2021-12-03 12:20:00,47.49,47.5,47.4,47.43,26351.0,43.5729,43.582,43.4903,43.5178,26351.0
2021-12-03 12:30:00,47.41,47.42,47.24,47.33,28286.0,43.4995,43.5086,43.3435,43.4261,28286.0
2021-12-03 12:40:00,47.33,47.37,47.26,47.29,21389.0,43.4261,43.4628,43.3618,43.3894,21389.0
2021-12-03 12:50:00,47.28,47.34,47.2,47.22,14105.0,43.3802,43.4352,43.3068,43.3251,14105.0
2021-12-03 13:00:00,47.22,47.3,47.16,47.29,17573.0,43.3251,43.3985,43.2701,43.3894,17573.0
2021-12-03 13:10:00,47.29,47.43,47.29,47.42,16004.0,43.3894,43.5178,43.3894,43.5086,16004.0
2021-12-03 13:20:00,47.44,47.49,47.39,47.4,26021.0,43.527,43.5729,43.4811,43.4903,26021.0
2021-12-03 13:30:00,47.39,47.39,47.23,47.23,24348.0,43.4811,43.4811,43.3343,43.3343,24348.0
2021-12-03 13:40:00,47.24,47.26,47.1,47.13,20400.0,43.3435,43.3618,43.215,43.2426,20400.0
2021-12-03 13:50:00,47.12,47.21,47.12,47.13,20628.0,43.2334,43.316,43.2334,43.2426,20628.0
2021-12-03 14:00:00,47.14,47.2,47.08,47.09,31730.0,43.2517,43.3068,43.1967,43.2059,31730.0
2021-12-03 14:10:00,47.1,47.16,47.03,47.03,19395.0,43.215,43.2701,43.1508,43.1508,19395.0
2021-12-03 14:20:00,47.03,47.12,46.97,47.06,27075.0,43.1508,43.2334,43.0958,43.1783,27075.0
2021-12-03 14:30:00,47.05,47.09,46.96,46.96,24345.0,43.1692,43.2059,43.0866,43.0866,24345.0
2021-12-03 14:40:00,46.98,47.09,46.94,46.95,27388.0,43.1049,43.2059,43.0682,43.0774,27388.0
2021-12-03 14:50:00,46.95,46.95,46.82,46.87,24037.0,43.0774,43.0774,42.9581,43.004,24037.0
2021-12-03 15:00:00,46.86,46.95,46.78,46.8,32348.0,42.9948,43.0774,42.9214,42.9398,32348.0
2021-12-03 15:10:00,46.81,46.93,46.81,46.84,21121.0,42.949,43.0591,42.949,42.9765,21121.0
2021-12-03 15:20:00,46.85,47.04,46.85,46.95,53955.0,42.9857,43.16,42.9857,43.0774,53955.0
2021-12-03 15:30:00,46.95,47.06,46.93,46.95,52987.0,43.0774,43.1783,43.0591,43.0774,52987.0
2021-12-03 15:40:00,46.96,47.01,46.87,46.95,87459.0,43.0866,43.1325,43.004,43.0774,87459.0
2021-12-03 15:50:00,46.96,47.13,46.91,47.03,240927.0,43.0866,43.2426,43.0407,43.1508,240927.0
2021-12-06 09:30:00,47.71,47.88,47.54,47.88,84935.0,43.7747,43.9307,43.6188,43.9307,84935.0
2021-12-06 09:40:00,47.85,48.08,47.77,48.01,48329.0,43.9032,44.1142,43.8298,44.05,48329.0
2021-12-06 09:50:00,48.01,48.19,47.87,48.19,52274.0,44.05,44.2151,43.9215,44.2151,52274.0
2021-12-06 10:00:00,48.21,48.32,48.09,48.24,53139.0,44.2335,44.3344,44.1234,44.261,53139.0
2021-12-06 10:10:00,48.25,48.27,48.11,48.15,116104.0,44.2702,44.2885,44.1417,44.1784,116104.0
2021-12-06 10:20:00,48.15,48.24,48.12,48.23,80574.0,44.1784,44.261,44.1509,44.2518,80574.0
2021-12-06 10:30:00,48.23,48.36,48.15,48.34,47854.0,44.2518,44.3711,44.1784,44.3528,47854.0
2021-12-06 10:40:00,48.34,48.36,48.21,48.33,39871.0,44.3528,44.3711,44.2335,44.3436,39871.0
2021-12-06 10:50:00,48.32,48.32,48.14,48.19,67399.0,44.3344,44.3344,44.1693,44.2151,67399.0
2021-12-06 11:00:00,48.18,48.18,47.93,47.94,32651.0,44.206,44.206,43.9766,43.9858,32651.0
2021-12-06 11:10:00,47.95,47.98,47.83,47.97,28976.0,43.9949,44.0225,43.8848,44.0133,28976.0
2021-12-06 11:20:00,47.96,47.98,47.89,47.9,43619.0,44.0041,44.0225,43.9399,43.9491,43619.0
2021-12-06 11:30:00,47.9,47.94,47.77,47.77,33334.0,43.9491,43.9858,43.8298,43.8298,33334.0
2021-12-06 11:40:00,47.76,47.78,47.66,47.67,32899.0,43.8206,43.839,43.7289,43.738,32899.0
2021-12-06 11:50:00,47.67,47.87,47.67,47.83,38454.0,43.738,43.9215,43.738,43.8848,38454.0
2021-12-06 12:00:00,47.83,47.91,47.8,47.83,19735.0,43.8848,43.9582,43.8573,43.8848,19735.0
2021-12-06 12:10:00,47.84,47.9,47.77,47.88,21775.0,43.894,43.9491,43.8298,43.9307,21775.0
2021-12-06 12:20:00,47.87,47.93,47.83,47.88,20967.0,43.9215,43.9766,43.8848,43.9307,20967.0
2021-12-06 12:30:00,47.86,47.9,47.77,47.8,23570.0,43.9124,43.9491,43.8298,43.8573,23570.0
2021-12-06 12:40:00,47.8,47.97,47.8,47.96,15543.0,43.8573,44.0133,43.8573,44.0041,15543.0
2021-12-06 12:50:00,47.97,48.03,47.93,48.03,36606.0,44.0133,44.0683,43.9766,44.0683,36606.0
2021-12-06 13:00:00,48.03,48.1,47.91,47.91,40904.0,44.0683,44.1326,43.9582,43.9582,40904.0
2021-12-06 13:10:00,47.92,47.94,47.87,47.89,38810.0,43.9674,43.9858,43.9215,43.9399,38810.0
2021-12-06 13:20:00,47.89,47.97,47.85,47.92,30265.0,43.9399,44.0133,43.9032,43.9674,30265.0
2021-12-06 13:30:00,47.93,47.93,47.78,47.79,32284.0,43.9766,43.9766,43.839,43.8481,32284.0
2021-12-06 13:40:00,47.8,47.88,47.79,47.87,30219.0,43.8573,43.9307,43.8481,43.9215,30219.0
2021-12-06 13:50:00,47.86,47.89,47.8,47.82,23059.0,43.9124,43.9399,43.8573,43.8757,23059.0
2021-12-06 14:00:00,47.82,47.89,47.73,47.73,26212.0,43.8757,43.9399,43.7931,43.7931,26212.0
2021-12-06 14:10:00,47.74,47.82,47.72,47.76,36711.0,43.8023,43.8757,43.7839,43.8206,36711.0
2021-12-06 14:20:00,47.77,47.84,47.75,47.79,29404.0,43.8298,43.894,43.8114,43.8481,29404.0
2021-12-06 14:30:00,47.79,47.83,47.66,47.66,34429.0,43.8481,43.8848,43.7289,43.7289,34429.0
2021-12-06 14:40:00,47.66,47.67,47.54,47.56,43009.0,43.7289,43.738,43.6188,43.6371,43009.0
2021-12-06 14:50:00,47.55,47.62,47.51,47.59,35466.0,43.6279,43.6922,43.5912,43.6646,35466.0
2021-12-06 15:00:00,47.6,47.65,47.54,47.55,42388.0,43.6738,43.7197,43.6188,43.6279,42388.0
2021-12-06 15:10:00,47.55,47.66,47.51,47.63,47390.0,43.6279,43.7289,43.5912,43.7013,47390.0
2021-12-06 15:20:00,47.64,47.68,47.59,47.68,48129.0,43.7105,43.7472,43.6646,43.7472,48129.0
2021-12-06 15:30:00,47.68,47.7,47.57,47.7,59009.0,43.7472,43.7656,43.6463,43.7656,59009.0
2021-12-06 15:40:00,47.69,47.74,47.62,47.72,83201.0,43.7564,43.8023,43.6922,43.7839,83201.0
2021-12-06 15:50:00,47.72,47.76,47.65,47.7,235572.0,43.7839,43.8206,43.7197,43.7656,235572.0
2021-12-07 09:30:00,47.8,47.9,47.54,47.81,64321.0,43.8573,43.9491,43.6188,43.8665,64321.0
2021-12-07 09:40:00,47.77,47.95,47.75,47.93,78347.0,43.8298,43.9949,43.8114,43.9766,78347.0
2021-12-07 09:50:00,47.92,48.13,47.9,48.07,94390.0,43.9674,44.1601,43.9491,44.105,94390.0
2021-12-07 10:00:00,48.06,48.22,48.0,48.19,78426.0,44.0959,44.2427,44.0408,44.2151,78426.0
2021-12-07 10:10:00,48.22,48.38,48.17,48.2,46682.0,44.2427,44.3895,44.1968,44.2243,46682.0
2021-12-07 10:20:00,48.2,48.4,48.19,48.34,44308.0,44.2243,44.4078,44.2151,44.3528,44308.0
2021-12-07 10:30:00,48.36,48.36,48.15,48.19,39104.0,44.3711,44.3711,44.1784,44.2151,39104.0
2021-12-07 10:40:00,48.18,48.23,48.05,48.09,44645.0,44.206,44.2518,44.0867,44.1234,44645.0
2021-12-07 10:50:00,48.09,48.31,48.09,48.28,35723.0,44.1234,44.3252,44.1234,44.2977,35723.0
2021-12-07 11:00:00,48.28,48.29,48.17,48.19,27145.0,44.2977,44.3069,44.1968,44.2151,27145.0
2021-12-07 11:10:00,48.18,48.24,48.08,48.22,30068.0,44.206,44.261,44.1142,44.2427,30068.0
2021-12-07 11:20:00,48.21,48.26,48.19,48.25,42385.0,44.2335,44.2794,44.2151,44.2702,42385.0
2021-12-07 11:30:00,48.24,48.32,48.21,48.3,30418.0,44.261,44.3344,44.2335,44.3161,30418.0
2021-12-07 11:40:00,48.3,48.34,48.22,48.26,25218.0,44.3161,44.3528,44.2427,44.2794,25218.0
2021-12-07 11:50:00,48.26,48.32,48.19,48.19,39461.0,44.2794,44.3344,44.2151,44.2151,39461.0
2021-12-07 12:00:00,48.2,48.3,48.19,48.26,37141.0,44.2243,44.3161,44.2151,44.2794,37141.0
2021-12-07 12:10:00,48.26,48.31,48.24,48.3,31732.0,44.2794,44.3252,44.261,44.3161,31732.0
2021-12-07 12:20:00,48.31,48.35,48.29,48.33,26783.0,44.3252,44.3619,44.3069,44.3436,26783.0
2021-12-07 12:30:00,48.33,48.37,48.32,48.32,24281.0,44.3436,44.3803,44.3344,44.3344,24281.0
2021-12-07 12:40:00,48.33,48.37,48.3,48.37,29107.0,44.3436,44.3803,44.3161,44.3803,29107.0
2021-12-07 12:50:00,48.38,48.39,48.33,48.34,16305.0,44.3895,44.3986,44.3436,44.3528,16305.0
2021-12-07 13:00:00,48.34,48.35,48.24,48.25,28771.0,44.3528,44.3619,44.261,44.2702,28771.0
2021-12-07 13:10:00,48.25,48.27,48.2,48.24,27600.0,44.2702,44.2885,44.2243,44.261,27600.0
2021-12-07 13:20:00,48.24,48.27,48.18,48.2,28465.0,44.261,44.2885,44.206,44.2243,28465.0
2021-12-07 13:30:00,48.21,48.3,48.2,48.3,22975.0,44.2335,44.3161,44.2243,44.3161,22975.0
2021-12-07 13:40:00,48.3,48.31,48.18,48.18,39682.0,44.3161,44.3252,44.206,44.206,39682.0
2021-12-07 13:50:00,48.19,48.26,48.18,48.18,20320.0,44.2151,44.2794,44.206,44.206,20320.0
2021-12-07 14:00:00,48.18,48.19,48.1,48.16,42832.0,44.206,44.2151,44.1326,44.1876,42832.0
2021-12-07 14:10:00,48.16,48.18,48.13,48.18,29188.0,44.1876,44.206,44.1601,44.206,29188.0
2021-12-07 14:20:00,48.18,48.27,48.17,48.21,29192.0,44.206,44.2885,44.1968,44.2335,29192.0
2021-12-07 14:30:00,48.2,48.31,48.19,48.28,38841.0,44.2243,44.3252,44.2151,44.2977,38841.0
2021-12-07 14:40:00,48.28,48.29,48.16,48.19,38657.0,44.2977,44.3069,44.1876,44.2151,38657.0
2021-12-07 14:50:00,48.2,48.24,48.19,48.24,20975.0,44.2243,44.261,44.2151,44.261,20975.0
2021-12-07 15:00:00,48.23,48.27,48.21,48.24,55521.0,44.2518,44.2885,44.2335,44.261,55521.0
2021-12-07 15:10:00,48.24,48.33,48.2,48.32,56879.0,44.261,44.3436,44.2243,44.3344,56879.0
2021-12-07 15:20:00,48.32,48.34,48.24,48.26,77873.0,44.3344,44.3528,44.261,44.2794,77873.0
2021-12-07 15:30:00,48.26,48.26,48.05,48.08,69979.0,44.2794,44.2794,44.0867,44.1142,69979.0
2021-12-07 15:40:00,48.08,48.15,48.05,48.13,83492.0,44.1142,44.1784,44.0867,44.1601,83492.0
2021-12-07 15:50:00,48.13,48.2,48.06,48.1,275603.0,44.1601,44.2243,44.0959,44.1326,275603.0
2021-12-08 09:30:00,48.29,48.61,48.27,48.59,58552.0,44.3069,44.6005,44.2885,44.5821,58552.0
2021-12-08 09:40:00,48.58,48.71,48.45,48.59,41176.0,44.573,44.6922,44.4537,44.5821,41176.0
2021-12-08 09:50:00,48.58,48.62,48.42,48.42,49973.0,44.573,44.6097,44.4262,44.4262,49973.0
2021-12-08 10:00:00,48.41,48.58,48.41,48.5,48308.0,44.417,44.573,44.417,44.4996,48308.0
2021-12-08 10:10:00,48.48,48.52,48.37,48.37,23022.0,44.4812,44.5179,44.3803,44.3803,23022.0
2021-12-08 10:20:00,48.37,48.43,48.22,48.23,24093.0,44.3803,44.4353,44.2427,44.2518,24093.0
2021-12-08 10:30:00,48.21,48.34,48.18,48.25,27698.0,44.2335,44.3528,44.206,44.2702,27698.0
2021-12-08 10:40:00,48.26,48.29,48.14,48.25,27674.0,44.2794,44.3069,44.1693,44.2702,27674.0
2021-12-08 10:50:00,48.25,48.25,48.17,48.19,24320.0,44.2702,44.2702,44.1968,44.2151,24320.0
2021-12-08 11:00:00,48.19,48.29,48.19,48.21,24962.0,44.2151,44.3069,44.2151,44.2335,24962.0
2021-12-08 11:10:00,48.22,48.28,48.14,48.14,25425.0,44.2427,44.2977,44.1693,44.1693,25425.0
2021-12-08 11:20:00,48.15,48.24,48.15,48.24,25255.0,44.1784,44.261,44.1784,44.261,25255.0
2021-12-08 11:30:00,48.24,48.24,48.11,48.12,27653.0,44.261,44.261,44.1417,44.1509,27653.0
2021-12-08 11:40:00,48.11,48.25,48.08,48.23,31346.0,44.1417,44.2702,44.1142,44.2518,31346.0
2021-12-08 11:50:00,48.24,48.31,48.21,48.28,20285.0,44.261,44.3252,44.2335,44.2977,20285.0
2021-12-08 12:00:00,48.27,48.34,48.26,48.3,19510.0,44.2885,44.3528,44.2794,44.3161,19510.0
2021-12-08 12:10:00,48.29,48.32,48.23,48.24,18233.0,44.3069,44.3344,44.2518,44.261,18233.0
2021-12-08 12:20:00,48.23,48.26,48.2,48.23,17848.0,44.2518,44.2794,44.2243,44.2518,17848.0
2021-12-08 12:30:00,48.23,48.28,48.2,48.27,22191.0,44.2518,44.2977,44.2243,44.2885,22191.0
2021-12-08 12:40:00,48.27,48.29,48.23,48.29,12244.0,44.2885,44.3069,44.2518,44.3069,12244.0
2021-12-08 12:50:00,48.3,48.35,48.28,48.33,13441.0,44.3161,44.3619,44.2977,44.3436,13441.0
2021-12-08 13:00:00,48.32,48.35,48.3,48.31,9406.0,44.3344,44.3619,44.3161,44.3252,9406.0
2021-12-08 13:10:00,48.32,48.36,48.27,48.33,19141.0,44.3344,44.3711,44.2885,44.3436,19141.0
2021-12-08 13:20:00,48.32,48.36,48.32,48.34,15124.0,44.3344,44.3711,44.3344,44.3528,15124.0
2021-12-08 13:30:00,48.35,48.37,48.14,48.32,105519.0,44.3619,44.3803,44.1693,44.3344,105519.0
2021-12-08 13:40:00,48.32,48.33,47.96,47.99,68406.0,44.3344,44.3436,44.0041,44.0316,68406.0
2021-12-08 13:50:00,47.98,48.05,47.96,48.02,35349.0,44.0225,44.0867,44.0041,44.0592,35349.0
2021-12-08 14:00:00,48.02,48.22,48.01,48.13,41111.0,44.0592,44.2427,44.05,44.1601,41111.0
2021-12-08 14:10:00,48.11,48.16,48.1,48.14,33593.0,44.1417,44.1876,44.1326,44.1693,33593.0
2021-12-08 14:20:00,48.14,48.15,48.09,48.13,26833.0,44.1693,44.1784,44.1234,44.1601,26833.0
2021-12-08 14:30:00,48.13,48.18,48.1,48.18,15247.0,44.1601,44.206,44.1326,44.206,15247.0
2021-12-08 14:40:00,48.18,48.18,48.06,48.09,31014.0,44.206,44.206,44.0959,44.1234,31014.0
2021-12-08 14:50:00,48.1,48.16,48.09,48.13,19223.0,44.1326,44.1876,44.1234,44.1601,19223.0
2021-12-08 15:00:00,48.11,48.25,48.07,48.23,33065.0,44.1417,44.2702,44.105,44.2518,33065.0
2021-12-08 15:10:00,48.23,48.28,48.18,48.23,24513.0,44.2518,44.2977,44.206,44.2518,24513.0
2021-12-08 15:20:00,48.23,48.28,48.22,48.28,37256.0,44.2518,44.2977,44.2427,44.2977,37256.0
2021-12-08 15:30:00,48.28,48.34,48.23,48.3,70154.0,44.2977,44.3528,44.2518,44.3161,70154.0
2021-12-08 15:40:00,48.31,48.43,48.31,48.32,77536.0,44.3252,44.4353,44.3252,44.3344,77536.0
2021-12-08 15:50:00,48.33,48.39,48.24,48.25,233378.0,44.3436,44.3986,44.261,44.2702,233378.0
2021-12-09 09:30:00,48.26,48.36,48.1,48.17,51331.0,44.2794,44.3711,44.1326,44.1968,51331.0
2021-12-09 09:40:00,48.13,48.29,48.08,48.26,49844.0,44.1601,44.3069,44.1142,44.2794,49844.0
2021-12-09 09:50:00,48.24,48.49,48.19,48.4,27138.0,44.261,44.4904,44.2151,44.4078,27138.0
2021-12-09 10:00:00,48.42,48.63,48.4,48.55,19207.0,44.4262,44.6188,44.4078,44.5454,19207.0
2021-12-09 10:10:00,48.53,48.6,48.49,48.55,14572.0,44.5271,44.5913,44.4904,44.5454,14572.0
2021-12-09 10:20:00,48.54,48.81,48.52,48.78,27919.0,44.5363,44.784,44.5179,44.7565,27919.0
2021-12-09 10:30:00,48.8,48.84,48.69,48.79,34286.0,44.7748,44.8115,44.6739,44.7656,34286.0
2021-12-09 10:40:00,48.79,48.79,48.56,48.67,49718.0,44.7656,44.7656,44.5546,44.6555,49718.0
2021-12-09 10:50:00,48.66,48.7,48.53,48.67,42235.0,44.6464,44.6831,44.5271,44.6555,42235.0
2021-12-09 11:00:00,48.65,48.71,48.55,48.55,80081.0,44.6372,44.6922,44.5454,44.5454,80081.0
2021-12-09 11:10:00,48.55,48.59,48.51,48.55,43899.0,44.5454,44.5821,44.5087,44.5454,43899.0
2021-12-09 11:20:00,48.55,48.57,48.5,48.51,28611.0,44.5454,44.5638,44.4996,44.5087,28611.0
2021-12-09 11:30:00,48.52,48.52,48.45,48.48,22012.0,44.5179,44.5179,44.4537,44.4812,22012.0
2021-12-09 11:40:00,48.48,48.52,48.39,48.47,51757.0,44.4812,44.5179,44.3986,44.472,51757.0
2021-12-09 11:50:00,48.46,48.49,48.35,48.36,40527.0,44.4629,44.4904,44.3619,44.3711,40527.0
2021-12-09 12:00:00,48.35,48.35,48.26,48.27,28586.0,44.3619,44.3619,44.2794,44.2885,28586.0
2021-12-09 12:10:00,48.28,48.29,48.24,48.28,24249.0,44.2977,44.3069,44.261,44.2977,24249.0
2021-12-09 12:20:00,48.28,48.32,48.23,48.23,23585.0,44.2977,44.3344,44.2518,44.2518,23585.0
2021-12-09 12:30:00,48.23,48.31,48.21,48.25,39680.0,44.2518,44.3252,44.2335,44.2702,39680.0
2021-12-09 12:40:00,48.22,48.28,48.19,48.27,33901.0,44.2427,44.2977,44.2151,44.2885,33901.0
2021-12-09 12:50:00,48.25,48.35,48.23,48.34,22886.0,44.2702,44.3619,44.2518,44.3528,22886.0
2021-12-09 13:00:00,48.34,48.4,48.26,48.4,19154.0,44.3528,44.4078,44.2794,44.4078,19154.0
2021-12-09 13:10:00,48.41,48.44,48.38,48.43,16041.0,44.417,44.4445,44.3895,44.4353,16041.0
2021-12-09 13:20:00,48.44,48.5,48.42,48.48,22226.0,44.4445,44.4996,44.4262,44.4812,22226.0
2021-12-09 13:30:00,48.49,48.66,48.49,48.59,24979.0,44.4904,44.6464,44.4904,44.5821,24979.0
2021-12-09 13:40:00,48.6,48.62,48.55,48.6,24361.0,44.5913,44.6097,44.5454,44.5913,24361.0
2021-12-09 13:50:00,48.59,48.62,48.55,48.59,19489.0,44.5821,44.6097,44.5454,44.5821,19489.0
2021-12-09 14:00:00,48.59,48.61,48.55,48.57,16966.0,44.5821,44.6005,44.5454,44.5638,16966.0
2021-12-09 14:10:00,48.58,48.65,48.56,48.59,27196.0,44.573,44.6372,44.5546,44.5821,27196.0
2021-12-09 14:20:00,48.59,48.66,48.55,48.56,27951.0,44.5821,44.6464,44.5454,44.5546,27951.0
2021-12-09 14:30:00,48.55,48.58,48.51,48.57,25754.0,44.5454,44.573,44.5087,44.5638,25754.0
2021-12-09 14:40:00,48.58,48.58,48.52,48.54,24563.0,44.573,44.573,44.5179,44.5363,24563.0
2021-12-09 14:50:00,48.54,48.56,48.5,48.54,17535.0,44.5363,44.5546,44.4996,44.5363,17535.0
2021-12-09 15:00:00,48.54,48.54,48.45,48.49,44680.0,44.5363,44.5363,44.4537,44.4904,44680.0
2021-12-09 15:10:00,48.48,48.51,48.44,48.45,27547.0,44.4812,44.5087,44.4445,44.4537,27547.0
2021-12-09 15:20:00,48.45,48.5,48.42,48.46,39409.0,44.4537,44.4996,44.4262,44.4629,39409.0
2021-12-09 15:30:00,48.45,48.6,48.43,48.55,50019.0,44.4537,44.5913,44.4353,44.5454,50019.0
2021-12-09 15:40:00,48.55,48.55,48.45,48.5,56840.0,44.5454,44.5454,44.4537,44.4996,56840.0
2021-12-09 15:50:00,48.51,48.56,48.47,48.48,182452.0,44.5087,44.5546,44.472,44.4812,182452.0
2021-12-10 09:30:00,48.71,48.71,48.4,48.59,45257.0,44.6922,44.6922,44.4078,44.5821,45257.0
2021-12-10 09:40:00,48.56,48.83,48.56,48.75,35003.0,44.5546,44.8023,44.5546,44.7289,35003.0
2021-12-10 09:50:00,48.77,48.78,48.54,48.54,28669.0,44.7473,44.7565,44.5363,44.5363,28669.0
2021-12-10 10:00:00,48.57,48.57,48.34,48.36,38964.0,44.5638,44.5638,44.3528,44.3711,38964.0
2021-12-10 10:10:00,48.34,48.6,48.33,48.52,36021.0,44.3528,44.5913,44.3436,44.5179,36021.0
2021-12-10 10:20:00,48.52,48.52,48.31,48.33,30061.0,44.5179,44.5179,44.3252,44.3436,30061.0
2021-12-10 10:30:00,48.34,48.41,48.26,48.27,30185.0,44.3528,44.417,44.2794,44.2885,30185.0
2021-12-10 10:40:00,48.26,48.3,48.21,48.23,34542.0,44.2794,44.3161,44.2335,44.2518,34542.0
2021-12-10 10:50:00,48.21,48.28,48.2,48.23,39333.0,44.2335,44.2977,44.2243,44.2518,39333.0
2021-12-10 11:00:00,48.23,48.27,48.11,48.14,23406.0,44.2518,44.2885,44.1417,44.1693,23406.0
2021-12-10 11:10:00,48.13,48.15,48.03,48.14,32889.0,44.1601,44.1784,44.0683,44.1693,32889.0
2021-12-10 11:20:00,48.13,48.32,48.13,48.17,44781.0,44.1601,44.3344,44.1601,44.1968,44781.0
2021-12-10 11:30:00,48.15,48.24,48.1,48.17,30552.0,44.1784,44.261,44.1326,44.1968,30552.0
2021-12-10 11:40:00,48.17,48.22,48.08,48.09,40928.0,44.1968,44.2427,44.1142,44.1234,40928.0
2021-12-10 11:50:00,48.09,48.12,48.02,48.08,23456.0,44.1234,44.1509,44.0592,44.1142,23456.0
2021-12-10 12:00:00,48.06,48.31,48.05,48.25,28067.0,44.0959,44.3252,44.0867,44.2702,28067.0
2021-12-10 12:10:00,48.24,48.25,48.15,48.16,20244.0,44.261,44.2702,44.1784,44.1876,20244.0
2021-12-10 12:20:00,48.17,48.22,48.16,48.19,18679.0,44.1968,44.2427,44.1876,44.2151,18679.0
2021-12-10 12:30:00,48.21,48.21,48.13,48.16,14030.0,44.2335,44.2335,44.1601,44.1876,14030.0
2021-12-10 12:40:00,48.14,48.18,48.09,48.17,15294.0,44.1693,44.206,44.1234,44.1968,15294.0
2021-12-10 12:50:00,48.19,48.24,48.16,48.22,15533.0,44.2151,44.261,44.1876,44.2427,15533.0
2021-12-10 13:00:00,48.23,48.36,48.23,48.3,14280.0,44.2518,44.3711,44.2518,44.3161,14280.0
2021-12-10 13:10:00,48.29,48.4,48.29,48.37,16806.0,44.3069,44.4078,44.3069,44.3803,16806.0
2021-12-10 13:20:00,48.37,48.37,48.31,48.31,9563.0,44.3803,44.3803,44.3252,44.3252,9563.0
2021-12-10 13:30:00,48.3,48.38,48.3,48.34,12269.0,44.3161,44.3895,44.3161,44.3528,12269.0
2021-12-10 13:40:00,48.34,48.34,48.26,48.29,18475.0,44.3528,44.3528,44.2794,44.3069,18475.0
2021-12-10 13:50:00,48.28,48.34,48.28,48.33,13475.0,44.2977,44.3528,44.2977,44.3436,13475.0
2021-12-10 14:00:00,48.32,48.35,48.29,48.34,14616.0,44.3344,44.3619,44.3069,44.3528,14616.0
2021-12-10 14:10:00,48.34,48.36,48.29,48.32,23886.0,44.3528,44.3711,44.3069,44.3344,23886.0
2021-12-10 14:20:00,48.3,48.39,48.29,48.37,16231.0,44.3161,44.3986,44.3069,44.3803,16231.0
2021-12-10 14:30:00,48.38,48.41,48.34,48.39,24078.0,44.3895,44.417,44.3528,44.3986,24078.0
2021-12-10 14:40:00,48.4,48.48,48.37,48.46,15451.0,44.4078,44.4812,44.3803,44.4629,15451.0
2021-12-10 14:50:00,48.45,48.5,48.43,48.44,29770.0,44.4537,44.4996,44.4353,44.4445,29770.0
2021-12-10 15:00:00,48.44,48.47,48.4,48.47,26576.0,44.4445,44.472,44.4078,44.472,26576.0
2021-12-10 15:10:00,48.46,48.48,48.37,48.39,29360.0,44.4629,44.4812,44.3803,44.3986,29360.0
2021-12-10 15:20:00,48.38,48.41,48.31,48.39,48389.0,44.3895,44.417,44.3252,44.3986,48389.0
2021-12-10 15:30:00,48.38,48.44,48.36,48.4,33446.0,44.3895,44.4445,44.3711,44.4078,33446.0
2021-12-10 15:40:00,48.4,48.49,48.39,48.48,47814.0,44.4078,44.4904,44.3986,44.4812,47814.0
2021-12-10 15:50:00,48.48,48.54,48.44,48.49,208158.0,44.4812,44.5363,44.4445,44.4904,208158.0
2021-12-13 09:30:00,48.34,48.69,48.25,48.37,103413.0,44.3528,44.6739,44.2702,44.3803,103413.0
2021-12-13 09:40:00,48.3,48.39,48.11,48.2,58728.0,44.3161,44.3986,44.1417,44.2243,58728.0
2021-12-13 09:50:00,48.19,48.33,48.06,48.09,51974.0,44.2151,44.3436,44.0959,44.1234,51974.0
2021-12-13 10:00:00,48.08,48.18,48.01,48.17,61898.0,44.1142,44.206,44.05,44.1968,61898.0
2021-12-13 10:10:00,48.17,48.49,48.16,48.44,37625.0,44.1968,44.4904,44.1876,44.4445,37625.0
2021-12-13 10:20:00,48.45,48.59,48.45,48.48,37644.0,44.4537,44.5821,44.4537,44.4812,37644.0
2021-12-13 10:30:00,48.46,48.75,48.45,48.66,25491.0,44.4629,44.7289,44.4537,44.6464,25491.0
2021-12-13 10:40:00,48.65,48.75,48.58,48.74,28350.0,44.6372,44.7289,44.573,44.7198,28350.0
2021-12-13 10:50:00,48.74,48.79,48.65,48.7,49262.0,44.7198,44.7656,44.6372,44.6831,49262.0
2021-12-13 11:00:00,48.68,48.71,48.64,48.66,25776.0,44.6647,44.6922,44.628,44.6464,25776.0
2021-12-13 11:10:00,48.67,48.72,48.58,48.71,23269.0,44.6555,44.7014,44.573,44.6922,23269.0
2021-12-13 11:20:00,48.72,48.76,48.67,48.67,24376.0,44.7014,44.7381,44.6555,44.6555,24376.0
2021-12-13 11:30:00,48.67,48.72,48.6,48.67,42696.0,44.6555,44.7014,44.5913,44.6555,42696.0
2021-12-13 11:40:00,48.67,48.69,48.59,48.65,18510.0,44.6555,44.6739,44.5821,44.6372,18510.0
2021-12-13 11:50:00,48.64,48.65,48.57,48.64,31878.0,44.628,44.6372,44.5638,44.628,31878.0
2021-12-13 12:00:00,48.64,48.7,48.57,48.69,24252.0,44.628,44.6831,44.5638,44.6739,24252.0
2021-12-13 12:10:00,48.69,48.75,48.63,48.65,27671.0,44.6739,44.7289,44.6188,44.6372,27671.0
2021-12-13 12:20:00,48.66,48.67,48.62,48.63,22375.0,44.6464,44.6555,44.6097,44.6188,22375.0
2021-12-13 12:30:00,48.63,48.63,48.53,48.55,31706.0,44.6188,44.6188,44.5271,44.5454,31706.0
2021-12-13 12:40:00,48.55,48.55,48.51,48.53,19822.0,44.5454,44.5454,44.5087,44.5271,19822.0
2021-12-13 12:50:00,48.54,48.62,48.52,48.53,22119.0,44.5363,44.6097,44.5179,44.5271,22119.0
2021-12-13 13:00:00,48.54,48.56,48.52,48.55,14802.0,44.5363,44.5546,44.5179,44.5454,14802.0
2021-12-13 13:10:00,48.55,48.64,48.54,48.63,17760.0,44.5454,44.628,44.5363,44.6188,17760.0
2021-12-13 13:20:00,48.64,48.67,48.59,48.67,14703.0,44.628,44.6555,44.5821,44.6555,14703.0
2021-12-13 13:30:00,48.67,48.7,48.63,48.67,15666.0,44.6555,44.6831,44.6188,44.6555,15666.0
2021-12-13 13:40:00,48.66,48.73,48.66,48.73,19819.0,44.6464,44.7106,44.6464,44.7106,19819.0
2021-12-13 13:50:00,48.73,48.75,48.68,48.75,27042.0,44.7106,44.7289,44.6647,44.7289,27042.0
2021-12-13 14:00:00,48.74,48.76,48.67,48.7,35153.0,44.7198,44.7381,44.6555,44.6831,35153.0
2021-12-13 14:10:00,48.69,48.72,48.6,48.61,43455.0,44.6739,44.7014,44.5913,44.6005,43455.0
2021-12-13 14:20:00,48.61,48.66,48.55,48.57,43565.0,44.6005,44.6464,44.5454,44.5638,43565.0
2021-12-13 14:30:00,48.57,48.58,48.5,48.51,27923.0,44.5638,44.573,44.4996,44.5087,27923.0
2021-12-13 14:40:00,48.51,48.54,48.51,48.54,18243.0,44.5087,44.5363,44.5087,44.5363,18243.0
2021-12-13 14:50:00,48.54,48.54,48.48,48.51,49670.0,44.5363,44.5363,44.4812,44.5087,49670.0
2021-12-13 15:00:00,48.51,48.62,48.51,48.53,38629.0,44.5087,44.6097,44.5087,44.5271,38629.0
2021-12-13 15:10:00,48.53,48.58,48.49,48.56,57656.0,44.5271,44.573,44.4904,44.5546,57656.0
2021-12-13 15:20:00,48.57,48.64,48.54,48.58,72046.0,44.5638,44.628,44.5363,44.573,72046.0
2021-12-13 15:30:00,48.59,48.62,48.54,48.57,68156.0,44.5821,44.6097,44.5363,44.5638,68156.0
2021-12-13 15:40:00,48.57,48.69,48.56,48.59,73105.0,44.5638,44.6739,44.5546,44.5821,73105.0
2021-12-13 15:50:00,48.59,48.59,48.43,48.45,206533.0,44.5821,44.5821,44.4353,44.4537,206533.0
2021-12-14 09:30:00,48.37,49.09,48.33,48.95,80138.0,44.3803,45.0409,44.3436,44.9124,80138.0
2021-12-14 09:40:00,48.95,49.24,48.86,49.21,47434.0,44.9124,45.1785,44.8299,45.151,47434.0
2021-12-14 09:50:00,49.19,49.45,49.14,49.29,61371.0,45.1327,45.3712,45.0868,45.2244,61371.0
2021-12-14 10:00:00,49.26,49.3,49.13,49.16,37587.0,45.1969,45.2336,45.0776,45.1051,37587.0
2021-12-14 10:10:00,49.16,49.25,49.08,49.2,43447.0,45.1051,45.1877,45.0317,45.1418,43447.0
2021-12-14 10:20:00,49.19,49.29,49.04,49.16,34371.0,45.1327,45.2244,44.995,45.1051,34371.0
2021-12-14 10:30:00,49.15,49.26,49.13,49.14,55956.0,45.096,45.1969,45.0776,45.0868,55956.0
2021-12-14 10:40:00,49.15,49.27,49.12,49.17,47855.0,45.096,45.2061,45.0684,45.1143,47855.0
2021-12-14 10:50:00,49.19,49.25,49.08,49.17,51193.0,45.1327,45.1877,45.0317,45.1143,51193.0
2021-12-14 11:00:00,49.16,49.34,49.14,49.3,28932.0,45.1051,45.2703,45.0868,45.2336,28932.0
2021-12-14 11:10:00,49.28,49.4,49.21,49.36,37723.0,45.2152,45.3253,45.151,45.2886,37723.0
2021-12-14 11:20:00,49.36,49.47,49.31,49.36,44026.0,45.2886,45.3896,45.2428,45.2886,44026.0
2021-12-14 11:30:00,49.35,49.35,49.18,49.25,31452.0,45.2795,45.2795,45.1235,45.1877,31452.0
2021-12-14 11:40:00,49.24,49.24,49.03,49.09,36603.0,45.1785,45.1785,44.9859,45.0409,36603.0
2021-12-14 11:50:00,49.11,49.2,49.1,49.17,32176.0,45.0593,45.1418,45.0501,45.1143,32176.0
2021-12-14 12:00:00,49.18,49.21,49.11,49.15,24963.0,45.1235,45.151,45.0593,45.096,24963.0
2021-12-14 12:10:00,49.13,49.18,49.09,49.18,37462.0,45.0776,45.1235,45.0409,45.1235,37462.0
2021-12-14 12:20:00,49.18,49.25,49.12,49.2,21271.0,45.1235,45.1877,45.0684,45.1418,21271.0
2021-12-14 12:30:00,49.19,49.19,49.13,49.15,25026.0,45.1327,45.1327,45.0776,45.096,25026.0
2021-12-14 12:40:00,49.15,49.16,49.05,49.09,26075.0,45.096,45.1051,45.0042,45.0409,26075.0
2021-12-14 12:50:00,49.09,49.1,49.0,49.02,14332.0,45.0409,45.0501,44.9583,44.9767,14332.0
2021-12-14 13:00:00,49.02,49.05,48.99,49.05,20025.0,44.9767,45.0042,44.9491,45.0042,20025.0
2021-12-14 13:10:00,49.05,49.07,49.0,49.05,17643.0,45.0042,45.0226,44.9583,45.0042,17643.0
2021-12-14 13:20:00,49.05,49.15,49.05,49.15,18558.0,45.0042,45.096,45.0042,45.096,18558.0
2021-12-14 13:30:00,49.14,49.16,49.07,49.09,34051.0,45.0868,45.1051,45.0226,45.0409,34051.0
2021-12-14 13:40:00,49.09,49.09,49.05,49.08,37997.0,45.0409,45.0409,45.0042,45.0317,37997.0
2021-12-14 13:50:00,49.09,49.09,48.93,49.0,51009.0,45.0409,45.0409,44.8941,44.9583,51009.0
2021-12-14 14:00:00,49.01,49.12,48.98,49.06,46508.0,44.9675,45.0684,44.94,45.0134,46508.0
2021-12-14 14:10:00,49.05,49.07,49.01,49.05,23717.0,45.0042,45.0226,44.9675,45.0042,23717.0
2021-12-14 14:20:00,49.05,49.11,49.04,49.08,22679.0,45.0042,45.0593,44.995,45.0317,22679.0
2021-12-14 14:30:00,49.08,49.11,49.03,49.03,32906.0,45.0317,45.0593,44.9859,44.9859,32906.0
2021-12-14 14:40:00,49.04,49.06,48.93,48.93,28469.0,44.995,45.0134,44.8941,44.8941,28469.0
2021-12-14 14:50:00,48.94,48.98,48.89,48.97,32078.0,44.9033,44.94,44.8574,44.9308,32078.0
2021-12-14 15:00:00,48.96,49.02,48.93,48.99,45203.0,44.9216,44.9767,44.8941,44.9491,45203.0
2021-12-14 15:10:00,49.0,49.01,48.88,48.91,36340.0,44.9583,44.9675,44.8482,44.8757,36340.0
2021-12-14 15:20:00,48.91,48.95,48.86,48.94,35927.0,44.8757,44.9124,44.8299,44.9033,35927.0
2021-12-14 15:30:00,48.92,48.97,48.82,48.94,63039.0,44.8849,44.9308,44.7932,44.9033,63039.0
2021-12-14 15:40:00,48.94,48.94,48.8,48.8,89048.0,44.9033,44.9033,44.7748,44.7748,89048.0
2021-12-14 15:50:00,48.82,48.95,48.77,48.93,360314.0,44.7932,44.9124,44.7473,44.8941,360314.0
2021-12-15 09:30:00,49.06,49.15,48.83,48.98,58228.0,45.0134,45.096,44.8023,44.94,58228.0
2021-12-15 09:40:00,48.98,49.08,48.94,49.03,41434.0,44.94,45.0317,44.9033,44.9859,41434.0
2021-12-15 09:50:00,49.06,49.12,48.82,48.91,27069.0,45.0134,45.0684,44.7932,44.8757,27069.0
2021-12-15 10:00:00,48.89,49.03,48.86,49.03,24569.0,44.8574,44.9859,44.8299,44.9859,24569.0
2021-12-15 10:10:00,49.03,49.04,48.87,48.93,30820.0,44.9859,44.995,44.839,44.8941,30820.0
2021-12-15 10:20:00,48.93,48.98,48.83,48.97,26713.0,44.8941,44.94,44.8023,44.9308,26713.0
2021-12-15 10:30:00,48.99,49.01,48.93,49.01,26635.0,44.9491,44.9675,44.8941,44.9675,26635.0
2021-12-15 10:40:00,49.01,49.03,48.95,49.0,25182.0,44.9675,44.9859,44.9124,44.9583,25182.0
2021-12-15 10:50:00,49.0,49.07,48.96,49.02,29268.0,44.9583,45.0226,44.9216,44.9767,29268.0
2021-12-15 11:00:00,49.01,49.04,48.96,48.99,38080.0,44.9675,44.995,44.9216,44.9491,38080.0
2021-12-15 11:10:00,49.0,49.04,48.89,48.92,26300.0,44.9583,44.995,44.8574,44.8849,26300.0
2021-12-15 11:20:00,48.91,49.08,48.91,49.08,17773.0,44.8757,45.0317,44.8757,45.0317,17773.0
2021-12-15 11:30:00,49.09,49.12,49.01,49.11,50873.0,45.0409,45.0684,44.9675,45.0593,50873.0
2021-12-15 11:40:00,49.11,49.25,49.07,49.23,28806.0,45.0593,45.1877,45.0226,45.1694,28806.0
2021-12-15 11:50:00,49.24,49.33,49.23,49.31,20303.0,45.1785,45.2611,45.1694,45.2428,20303.0
2021-12-15 12:00:00,49.32,49.37,49.28,49.36,18714.0,45.2519,45.2978,45.2152,45.2886,18714.0
2021-12-15 12:10:00,49.35,49.4,49.3,49.3,25505.0,45.2795,45.3253,45.2336,45.2336,25505.0
2021-12-15 12:20:00,49.32,49.39,49.29,49.38,15500.0,45.2519,45.3162,45.2244,45.307,15500.0
2021-12-15 12:30:00,49.38,49.38,49.31,49.32,21573.0,45.307,45.307,45.2428,45.2519,21573.0
2021-12-15 12:40:00,49.32,49.38,49.31,49.35,15570.0,45.2519,45.307,45.2428,45.2795,15570.0
2021-12-15 12:50:00,49.35,49.4,49.34,49.37,14685.0,45.2795,45.3253,45.2703,45.2978,14685.0
2021-12-15 13:00:00,49.37,49.37,49.27,49.31,17159.0,45.2978,45.2978,45.2061,45.2428,17159.0
2021-12-15 13:10:00,49.31,49.31,49.08,49.08,19544.0,45.2428,45.2428,45.0317,45.0317,19544.0
2021-12-15 13:20:00,49.08,49.09,49.0,49.04,26334.0,45.0317,45.0409,44.9583,44.995,26334.0
2021-12-15 13:30:00,49.03,49.08,49.01,49.02,16800.0,44.9859,45.0317,44.9675,44.9767,16800.0
2021-12-15 13:40:00,49.02,49.06,48.98,49.0,20157.0,44.9767,45.0134,44.94,44.9583,20157.0
2021-12-15 13:50:00,49.01,49.03,48.85,48.9,29025.0,44.9675,44.9859,44.8207,44.8666,29025.0
2021-12-15 14:00:00,48.88,49.04,48.75,49.01,44793.0,44.8482,44.995,44.7289,44.9675,44793.0
2021-12-15 14:10:00,49.02,49.1,48.98,48.98,47992.0,44.9767,45.0501,44.94,44.94,47992.0
2021-12-15 14:20:00,48.98,48.99,48.79,48.87,46653.0,44.94,44.9491,44.7656,44.839,46653.0
2021-12-15 14:30:00,48.87,49.1,48.86,49.09,45774.0,44.839,45.0501,44.8299,45.0409,45774.0
2021-12-15 14:40:00,49.08,49.13,48.97,48.97,34583.0,45.0317,45.0776,44.9308,44.9308,34583.0
2021-12-15 14:50:00,48.95,49.11,48.89,48.94,36787.0,44.9124,45.0593,44.8574,44.9033,36787.0
2021-12-15 15:00:00,48.94,49.14,48.94,49.1,35233.0,44.9033,45.0868,44.9033,45.0501,35233.0
2021-12-15 15:10:00,49.1,49.25,49.09,49.19,39404.0,45.0501,45.1877,45.0409,45.1327,39404.0
2021-12-15 15:20:00,49.2,49.31,49.19,49.31,40856.0,45.1418,45.2428,45.1327,45.2428,40856.0
2021-12-15 15:30:00,49.31,49.32,49.2,49.26,71169.0,45.2428,45.2519,45.1418,45.1969,71169.0
2021-12-15 15:40:00,49.27,49.28,48.97,48.97,100527.0,45.2061,45.2152,44.9308,44.9308,100527.0
2021-12-15 15:50:00,48.97,49.26,48.96,49.17,263300.0,44.9308,45.1969,44.9216,45.1143,263300.0
2021-12-16 09:30:00,49.31,49.57,49.28,49.56,70556.0,45.2428,45.4813,45.2152,45.4721,70556.0
2021-12-16 09:40:00,49.56,49.69,49.53,49.59,67398.0,45.4721,45.5914,45.4446,45.4997,67398.0
2021-12-16 09:50:00,49.6,49.77,49.55,49.57,80116.0,45.5088,45.6648,45.463,45.4813,80116.0
2021-12-16 10:00:00,49.59,49.81,49.59,49.8,47614.0,45.4997,45.7015,45.4997,45.6923,47614.0
2021-12-16 10:10:00,49.8,49.85,49.66,49.78,59043.0,45.6923,45.7382,45.5639,45.674,59043.0
2021-12-16 10:20:00,49.78,49.88,49.72,49.83,28706.0,45.674,45.7657,45.6189,45.7199,28706.0
2021-12-16 10:30:00,49.82,49.83,49.59,49.6,30909.0,45.7107,45.7199,45.4997,45.5088,30909.0
2021-12-16 10:40:00,49.61,49.77,49.59,49.69,39626.0,45.518,45.6648,45.4997,45.5914,39626.0
2021-12-16 10:50:00,49.69,49.78,49.66,49.75,33996.0,45.5914,45.674,45.5639,45.6465,33996.0
2021-12-16 11:00:00,49.73,49.86,49.69,49.85,34145.0,45.6281,45.7474,45.5914,45.7382,34145.0
2021-12-16 11:10:00,49.86,49.96,49.86,49.93,27088.0,45.7474,45.8391,45.7474,45.8116,27088.0
2021-12-16 11:20:00,49.91,49.97,49.86,49.91,32724.0,45.7933,45.8483,45.7474,45.7933,32724.0
2021-12-16 11:30:00,49.91,49.99,49.87,49.87,35574.0,45.7933,45.8667,45.7566,45.7566,35574.0
2021-12-16 11:40:00,49.88,49.89,49.81,49.83,36509.0,45.7657,45.7749,45.7015,45.7199,36509.0
2021-12-16 11:50:00,49.82,49.92,49.8,49.89,32336.0,45.7107,45.8024,45.6923,45.7749,32336.0
2021-12-16 12:00:00,49.88,49.95,49.83,49.93,25802.0,45.7657,45.83,45.7199,45.8116,25802.0
2021-12-16 12:10:00,49.93,50.04,49.92,50.04,40776.0,45.8116,45.9125,45.8024,45.9125,40776.0
2021-12-16 12:20:00,50.04,50.07,49.93,49.98,25282.0,45.9125,45.9401,45.8116,45.8575,25282.0
2021-12-16 12:30:00,49.97,50.03,49.93,49.95,30900.0,45.8483,45.9034,45.8116,45.83,30900.0
2021-12-16 12:40:00,49.96,50.0,49.9,49.9,41801.0,45.8391,45.8758,45.7841,45.7841,41801.0
2021-12-16 12:50:00,49.9,49.92,49.78,49.79,18165.0,45.7841,45.8024,45.674,45.6832,18165.0
2021-12-16 13:00:00,49.79,49.83,49.7,49.73,22944.0,45.6832,45.7199,45.6006,45.6281,22944.0
2021-12-16 13:10:00,49.73,49.85,49.72,49.81,18768.0,45.6281,45.7382,45.6189,45.7015,18768.0
2021-12-16 13:20:00,49.8,49.83,49.74,49.78,19703.0,45.6923,45.7199,45.6373,45.674,19703.0
2021-12-16 13:30:00,49.79,49.79,49.57,49.58,25420.0,45.6832,45.6832,45.4813,45.4905,25420.0
2021-12-16 13:40:00,49.58,49.66,49.57,49.65,25637.0,45.4905,45.5639,45.4813,45.5547,25637.0
2021-12-16 13:50:00,49.65,49.65,49.57,49.6,21017.0,45.5547,45.5547,45.4813,45.5088,21017.0
2021-12-16 14:00:00,49.59,49.62,49.55,49.57,32924.0,45.4997,45.5272,45.463,45.4813,32924.0
2021-12-16 14:10:00,49.57,49.67,49.56,49.64,52972.0,45.4813,45.5731,45.4721,45.5455,52972.0
2021-12-16 14:20:00,49.64,49.68,49.51,49.57,35341.0,45.5455,45.5822,45.4263,45.4813,35341.0
2021-12-16 14:30:00,49.58,49.59,49.5,49.56,34332.0,45.4905,45.4997,45.4171,45.4721,34332.0
2021-12-16 14:40:00,49.57,49.59,49.36,49.4,36894.0,45.4813,45.4997,45.2886,45.3253,36894.0
2021-12-16 14:50:00,49.4,49.42,49.34,49.41,37553.0,45.3253,45.3437,45.2703,45.3345,37553.0
2021-12-16 15:00:00,49.4,49.41,49.31,49.34,45772.0,45.3253,45.3345,45.2428,45.2703,45772.0
2021-12-16 15:10:00,49.33,49.41,49.29,49.36,42479.0,45.2611,45.3345,45.2244,45.2886,42479.0
2021-12-16 15:20:00,49.36,49.48,49.34,49.47,48259.0,45.2886,45.3987,45.2703,45.3896,48259.0
2021-12-16 15:30:00,49.47,49.49,49.39,49.47,76691.0,45.3896,45.4079,45.3162,45.3896,76691.0
2021-12-16 15:40:00,49.47,49.54,49.35,49.36,104367.0,45.3896,45.4538,45.2795,45.2886,104367.0
2021-12-16 15:50:00,49.36,49.54,49.35,49.43,284987.0,45.2886,45.4538,45.2795,45.3529,284987.0
2021-12-17 09:30:00,49.59,49.73,49.28,49.42,329940.0,45.4997,45.6281,45.2152,45.3437,329940.0
2021-12-17 09:40:00,49.44,49.45,49.03,49.03,64064.0,45.362,45.3712,44.9859,44.9859,64064.0
2021-12-17 09:50:00,49.04,49.18,48.92,49.15,69719.0,44.995,45.1235,44.8849,45.096,69719.0
2021-12-17 10:00:00,49.15,49.4,49.14,49.23,73376.0,45.096,45.3253,45.0868,45.1694,73376.0
2021-12-17 10:10:00,49.24,49.28,49.06,49.09,49773.0,45.1785,45.2152,45.0134,45.0409,49773.0
2021-12-17 10:20:00,49.07,49.23,49.04,49.18,44754.0,45.0226,45.1694,44.995,45.1235,44754.0
2021-12-17 10:30:00,49.19,49.44,49.16,49.35,34249.0,45.1327,45.362,45.1051,45.2795,34249.0
2021-12-17 10:40:00,49.36,49.52,49.29,49.52,40839.0,45.2886,45.4354,45.2244,45.4354,40839.0
2021-12-17 10:50:00,49.52,49.67,49.45,49.64,36078.0,45.4354,45.5731,45.3712,45.5455,36078.0
2021-12-17 11:00:00,49.62,49.7,49.6,49.61,32927.0,45.5272,45.6006,45.5088,45.518,32927.0
2021-12-17 11:10:00,49.61,49.72,49.61,49.72,42153.0,45.518,45.6189,45.518,45.6189,42153.0
2021-12-17 11:20:00,49.71,49.72,49.61,49.68,29948.0,45.6098,45.6189,45.518,45.5822,29948.0
2021-12-17 11:30:00,49.68,49.75,49.64,49.71,41715.0,45.5822,45.6465,45.5455,45.6098,41715.0
2021-12-17 11:40:00,49.7,49.73,49.63,49.65,44786.0,45.6006,45.6281,45.5364,45.5547,44786.0
2021-12-17 11:50:00,49.66,49.74,49.66,49.69,33546.0,45.5639,45.6373,45.5639,45.5914,33546.0
2021-12-17 12:00:00,49.67,49.67,49.46,49.47,25118.0,45.5731,45.5731,45.3804,45.3896,25118.0
2021-12-17 12:10:00,49.47,49.57,49.46,49.49,29800.0,45.3896,45.4813,45.3804,45.4079,29800.0
2021-12-17 12:20:00,49.49,49.57,49.49,49.54,21621.0,45.4079,45.4813,45.4079,45.4538,21621.0
2021-12-17 12:30:00,49.53,49.72,49.53,49.71,25952.0,45.4446,45.6189,45.4446,45.6098,25952.0
2021-12-17 12:40:00,49.71,49.8,49.69,49.77,26536.0,45.6098,45.6923,45.5914,45.6648,26536.0
2021-12-17 12:50:00,49.78,49.8,49.72,49.79,26975.0,45.674,45.6923,45.6189,45.6832,26975.0
2021-12-17 13:00:00,49.79,49.79,49.66,49.68,16449.0,45.6832,45.6832,45.5639,45.5822,16449.0
2021-12-17 13:10:00,49.68,49.71,49.64,49.67,22494.0,45.5822,45.6098,45.5455,45.5731,22494.0
2021-12-17 13:20:00,49.68,49.76,49.68,49.76,21272.0,45.5822,45.6556,45.5822,45.6556,21272.0
2021-12-17 13:30:00,49.75,49.88,49.72,49.88,30456.0,45.6465,45.7657,45.6189,45.7657,30456.0
2021-12-17 13:40:00,49.88,49.89,49.83,49.89,21827.0,45.7657,45.7749,45.7199,45.7749,21827.0
2021-12-17 13:50:00,49.88,49.88,49.8,49.84,19922.0,45.7657,45.7657,45.6923,45.729,19922.0
2021-12-17 14:00:00,49.86,49.87,49.78,49.82,30874.0,45.7474,45.7566,45.674,45.7107,30874.0
2021-12-17 14:10:00,49.81,49.89,49.72,49.74,35783.0,45.7015,45.7749,45.6189,45.6373,35783.0
2021-12-17 14:20:00,49.74,49.75,49.63,49.65,25650.0,45.6373,45.6465,45.5364,45.5547,25650.0
2021-12-17 14:30:00,49.65,49.69,49.54,49.55,29261.0,45.5547,45.5914,45.4538,45.463,29261.0
2021-12-17 14:40:00,49.57,49.65,49.56,49.62,21042.0,45.4813,45.5547,45.4721,45.5272,21042.0
2021-12-17 14:50:00,49.61,49.65,49.56,49.64,38146.0,45.518,45.5547,45.4721,45.5455,38146.0
2021-12-17 15:00:00,49.63,49.74,49.62,49.71,36446.0,45.5364,45.6373,45.5272,45.6098,36446.0
2021-12-17 15:10:00,49.7,49.75,49.63,49.68,64631.0,45.6006,45.6465,45.5364,45.5822,64631.0
2021-12-17 15:20:00,49.69,49.73,49.64,49.68,38413.0,45.5914,45.6281,45.5455,45.5822,38413.0
2021-12-17 15:30:00,49.69,49.7,49.61,49.65,75822.0,45.5914,45.6006,45.518,45.5547,75822.0
2021-12-17 15:40:00,49.65,49.72,49.59,49.59,149161.0,45.5547,45.6189,45.4997,45.4997,149161.0
2021-12-17 15:50:00,49.61,49.76,49.52,49.68,353084.0,45.518,45.6556,45.4354,45.5822,353084.0
2021-12-20 09:30:00,49.41,49.47,49.17,49.22,94469.0,45.3345,45.3896,45.1143,45.1602,94469.0
2021-12-20 09:40:00,49.23,49.23,48.77,48.79,110471.0,45.1694,45.1694,44.7473,44.7656,110471.0
2021-12-20 09:50:00,48.78,48.99,48.77,48.94,53501.0,44.7565,44.9491,44.7473,44.9033,53501.0
2021-12-20 10:00:00,48.95,49.11,48.88,48.93,85519.0,44.9124,45.0593,44.8482,44.8941,85519.0
2021-12-20 10:10:00,48.89,48.96,48.85,48.9,60992.0,44.8574,44.9216,44.8207,44.8666,60992.0
2021-12-20 10:20:00,48.88,48.91,48.76,48.77,44823.0,44.8482,44.8757,44.7381,44.7473,44823.0
2021-12-20 10:30:00,48.78,48.78,48.57,48.58,55605.0,44.7565,44.7565,44.5638,44.573,55605.0
2021-12-20 10:40:00,48.57,48.63,48.41,48.47,52473.0,44.5638,44.6188,44.417,44.472,52473.0
2021-12-20 10:50:00,48.46,48.57,48.44,48.55,61216.0,44.4629,44.5638,44.4445,44.5454,61216.0
2021-12-20 11:00:00,48.55,48.63,48.45,48.62,48949.0,44.5454,44.6188,44.4537,44.6097,48949.0
2021-12-20 11:10:00,48.62,48.63,48.52,48.56,49313.0,44.6097,44.6188,44.5179,44.5546,49313.0
2021-12-20 11:20:00,48.55,48.6,48.5,48.57,49787.0,44.5454,44.5913,44.4996,44.5638,49787.0
2021-12-20 11:30:00,48.57,48.57,48.46,48.47,41101.0,44.5638,44.5638,44.4629,44.472,41101.0
2021-12-20 11:40:00,48.48,48.55,48.44,48.54,37673.0,44.4812,44.5454,44.4445,44.5363,37673.0
2021-12-20 11:50:00,48.54,48.65,48.5,48.54,58433.0,44.5363,44.6372,44.4996,44.5363,58433.0
2021-12-20 12:00:00,48.54,48.63,48.47,48.59,90462.0,44.5363,44.6188,44.472,44.5821,90462.0
2021-12-20 12:10:00,48.59,48.68,48.55,48.67,79171.0,44.5821,44.6647,44.5454,44.6555,79171.0
2021-12-20 12:20:00,48.68,48.69,48.58,48.61,58590.0,44.6647,44.6739,44.573,44.6005,58590.0
2021-12-20 12:30:00,48.62,48.64,48.55,48.63,39160.0,44.6097,44.628,44.5454,44.6188,39160.0
2021-12-20 12:40:00,48.64,48.8,48.63,48.78,52534.0,44.628,44.7748,44.6188,44.7565,52534.0
2021-12-20 12:50:00,48.78,48.82,48.72,48.73,37506.0,44.7565,44.7932,44.7014,44.7106,37506.0
2021-12-20 13:00:00,48.72,48.73,48.66,48.72,36174.0,44.7014,44.7106,44.6464,44.7014,36174.0
2021-12-20 13:10:00,48.71,48.74,48.64,48.72,71548.0,44.6922,44.7198,44.628,44.7014,71548.0
2021-12-20 13:20:00,48.73,48.84,48.71,48.82,41475.0,44.7106,44.8115,44.6922,44.7932,41475.0
2021-12-20 13:30:00,48.82,48.98,48.81,48.97,35108.0,44.7932,44.94,44.784,44.9308,35108.0
2021-12-20 13:40:00,48.97,49.07,48.97,49.05,48331.0,44.9308,45.0226,44.9308,45.0042,48331.0
2021-12-20 13:50:00,49.05,49.09,49.0,49.04,35374.0,45.0042,45.0409,44.9583,44.995,35374.0
2021-12-20 14:00:00,49.04,49.09,48.99,49.03,40322.0,44.995,45.0409,44.9491,44.9859,40322.0
2021-12-20 14:10:00,49.05,49.1,48.99,49.08,40548.0,45.0042,45.0501,44.9491,45.0317,40548.0
2021-12-20 14:20:00,49.08,49.16,49.0,49.02,159314.0,45.0317,45.1051,44.9583,44.9767,159314.0
2021-12-20 14:30:00,49.02,49.02,48.9,48.94,47013.0,44.9767,44.9767,44.8666,44.9033,47013.0
2021-12-20 14:40:00,48.94,48.96,48.89,48.94,58775.0,44.9033,44.9216,44.8574,44.9033,58775.0
2021-12-20 14:50:00,48.94,48.99,48.89,48.91,56177.0,44.9033,44.9491,44.8574,44.8757,56177.0
2021-12-20 15:00:00,48.9,48.99,48.86,48.91,69472.0,44.8666,44.9491,44.8299,44.8757,69472.0
2021-12-20 15:10:00,48.91,49.02,48.9,48.95,58967.0,44.8757,44.9767,44.8666,44.9124,58967.0
2021-12-20 15:20:00,48.95,49.1,48.94,49.07,68750.0,44.9124,45.0501,44.9033,45.0226,68750.0
2021-12-20 15:30:00,49.07,49.07,48.93,48.95,102096.0,45.0226,45.0226,44.8941,44.9124,102096.0
2021-12-20 15:40:00,48.94,49.06,48.93,48.97,127504.0,44.9033,45.0134,44.8941,44.9308,127504.0
2021-12-20 15:50:00,48.94,49.22,48.93,49.12,398979.0,44.9033,45.1602,44.8941,45.0684,398979.0
2021-12-21 09:30:00,49.5,50.25,49.48,50.14,109757.0,45.4171,46.1052,45.3987,46.0043,109757.0
2021-12-21 09:40:00,50.15,50.26,50.05,50.05,93056.0,46.0135,46.1144,45.9217,45.9217,93056.0
2021-12-21 09:50:00,50.05,50.06,49.79,49.9,39383.0,45.9217,45.9309,45.6832,45.7841,39383.0
2021-12-21 10:00:00,49.93,50.07,49.84,49.96,50431.0,45.8116,45.9401,45.729,45.8391,50431.0
2021-12-21 10:10:00,49.97,50.11,49.97,50.02,48260.0,45.8483,45.9768,45.8483,45.8942,48260.0
2021-12-21 10:20:00,50.01,50.03,49.76,49.87,53255.0,45.885,45.9034,45.6556,45.7566,53255.0
2021-12-21 10:30:00,49.87,49.92,49.7,49.84,36138.0,45.7566,45.8024,45.6006,45.729,36138.0
2021-12-21 10:40:00,49.8,50.01,49.8,49.99,38284.0,45.6923,45.885,45.6923,45.8667,38284.0
2021-12-21 10:50:00,49.95,50.03,49.9,49.92,31308.0,45.83,45.9034,45.7841,45.8024,31308.0
2021-12-21 11:00:00,49.9,49.99,49.86,49.98,22268.0,45.7841,45.8667,45.7474,45.8575,22268.0
2021-12-21 11:10:00,49.98,50.07,49.94,49.96,43582.0,45.8575,45.9401,45.8208,45.8391,43582.0
2021-12-21 11:20:00,49.95,49.96,49.88,49.92,33848.0,45.83,45.8391,45.7657,45.8024,33848.0
2021-12-21 11:30:00,49.94,49.94,49.87,49.88,33258.0,45.8208,45.8208,45.7566,45.7657,33258.0
2021-12-21 11:40:00,49.88,50.03,49.88,49.95,42545.0,45.7657,45.9034,45.7657,45.83,42545.0
2021-12-21 11:50:00,49.95,49.96,49.8,49.81,54067.0,45.83,45.8391,45.6923,45.7015,54067.0
2021-12-21 12:00:00,49.82,49.96,49.77,49.96,81708.0,45.7107,45.8391,45.6648,45.8391,81708.0
2021-12-21 12:10:00,49.97,50.03,49.91,49.99,75697.0,45.8483,45.9034,45.7933,45.8667,75697.0
2021-12-21 12:20:00,50.0,50.04,49.95,49.97,169865.0,45.8758,45.9125,45.83,45.8483,169865.0
2021-12-21 12:30:00,49.98,50.06,49.94,50.03,63296.0,45.8575,45.9309,45.8208,45.9034,63296.0
2021-12-21 12:40:00,50.03,50.04,49.86,49.87,36881.0,45.9034,45.9125,45.7474,45.7566,36881.0
2021-12-21 12:50:00,49.87,50.07,49.86,50.04,40510.0,45.7566,45.9401,45.7474,45.9125,40510.0
2021-12-21 13:00:00,50.03,50.04,49.99,50.01,24063.0,45.9034,45.9125,45.8667,45.885,24063.0
2021-12-21 13:10:00,50.01,50.03,49.94,49.98,26607.0,45.885,45.9034,45.8208,45.8575,26607.0
2021-12-21 13:20:00,49.98,50.01,49.96,49.98,20174.0,45.8575,45.885,45.8391,45.8575,20174.0
2021-12-21 13:30:00,49.98,50.03,49.93,49.94,26626.0,45.8575,45.9034,45.8116,45.8208,26626.0
2021-12-21 13:40:00,49.94,49.99,49.86,49.98,25157.0,45.8208,45.8667,45.7474,45.8575,25157.0
2021-12-21 13:50:00,49.99,50.02,49.98,49.98,21691.0,45.8667,45.8942,45.8575,45.8575,21691.0
2021-12-21 14:00:00,49.97,49.98,49.89,49.9,25311.0,45.8483,45.8575,45.7749,45.7841,25311.0
2021-12-21 14:10:00,49.9,49.91,49.77,49.78,21363.0,45.7841,45.7933,45.6648,45.674,21363.0
2021-12-21 14:20:00,49.78,49.85,49.77,49.82,46600.0,45.674,45.7382,45.6648,45.7107,46600.0
2021-12-21 14:30:00,49.81,49.95,49.77,49.88,75028.0,45.7015,45.83,45.6648,45.7657,75028.0
2021-12-21 14:40:00,49.86,49.9,49.74,49.74,58115.0,45.7474,45.7841,45.6373,45.6373,58115.0
2021-12-21 14:50:00,49.74,49.75,49.61,49.64,32749.0,45.6373,45.6465,45.518,45.5455,32749.0
2021-12-21 15:00:00,49.63,49.69,49.6,49.66,28239.0,45.5364,45.5914,45.5088,45.5639,28239.0
2021-12-21 15:10:00,49.67,49.77,49.66,49.77,26942.0,45.5731,45.6648,45.5639,45.6648,26942.0
2021-12-21 15:20:00,49.78,49.79,49.63,49.63,27092.0,45.674,45.6832,45.5364,45.5364,27092.0
2021-12-21 15:30:00,49.63,49.63,49.53,49.55,35719.0,45.5364,45.5364,45.4446,45.463,35719.0
2021-12-21 15:40:00,49.55,49.58,49.51,49.54,44472.0,45.463,45.4905,45.4263,45.4538,44472.0
2021-12-21 15:50:00,49.54,49.74,49.53,49.73,202719.0,45.4538,45.6373,45.4446,45.6281,202719.0
2021-12-22 09:30:00,49.8,49.9,49.57,49.6,38989.0,45.6923,45.7841,45.4813,45.5088,38989.0
2021-12-22 09:40:00,49.57,49.6,49.31,49.36,57946.0,45.4813,45.5088,45.2428,45.2886,57946.0
2021-12-22 09:50:00,49.37,49.56,49.29,49.55,40154.0,45.2978,45.4721,45.2244,45.463,40154.0
2021-12-22 10:00:00,49.55,49.85,49.54,49.8,40914.0,45.463,45.7382,45.4538,45.6923,40914.0
2021-12-22 10:10:00,49.8,49.87,49.75,49.77,24351.0,45.6923,45.7566,45.6465,45.6648,24351.0
2021-12-22 10:20:00,49.75,49.86,49.72,49.86,25345.0,45.6465,45.7474,45.6189,45.7474,25345.0
2021-12-22 10:30:00,49.86,49.95,49.79,49.91,33828.0,45.7474,45.83,45.6832,45.7933,33828.0
2021-12-22 10:40:00,49.92,49.97,49.9,49.95,26796.0,45.8024,45.8483,45.7841,45.83,26796.0
2021-12-22 10:50:00,49.96,50.02,49.84,49.85,43921.0,45.8391,45.8942,45.729,45.7382,43921.0
2021-12-22 11:00:00,49.84,49.88,49.72,49.85,62385.0,45.729,45.7657,45.6189,45.7382,62385.0
2021-12-22 11:10:00,49.86,49.93,49.83,49.87,24029.0,45.7474,45.8116,45.7199,45.7566,24029.0
2021-12-22 11:20:00,49.84,49.84,49.75,49.79,23365.0,45.729,45.729,45.6465,45.6832,23365.0
2021-12-22 11:30:00,49.82,49.87,49.8,49.86,23282.0,45.7107,45.7566,45.6923,45.7474,23282.0
2021-12-22 11:40:00,49.85,49.85,49.74,49.81,16334.0,45.7382,45.7382,45.6373,45.7015,16334.0
2021-12-22 11:50:00,49.82,49.83,49.77,49.8,12218.0,45.7107,45.7199,45.6648,45.6923,12218.0
2021-12-22 12:00:00,49.8,49.92,49.8,49.9,19260.0,45.6923,45.8024,45.6923,45.7841,19260.0
2021-12-22 12:10:00,49.88,49.9,49.79,49.8,18321.0,45.7657,45.7841,45.6832,45.6923,18321.0
2021-12-22 12:20:00,49.8,49.91,49.79,49.91,17447.0,45.6923,45.7933,45.6832,45.7933,17447.0
2021-12-22 12:30:00,49.92,49.95,49.88,49.89,14353.0,45.8024,45.83,45.7657,45.7749,14353.0
2021-12-22 12:40:00,49.89,49.94,49.87,49.9,11865.0,45.7749,45.8208,45.7566,45.7841,11865.0
2021-12-22 12:50:00,49.91,50.0,49.9,49.97,15980.0,45.7933,45.8758,45.7841,45.8483,15980.0
2021-12-22 13:00:00,49.98,50.02,49.95,49.97,21603.0,45.8575,45.8942,45.83,45.8483,21603.0
2021-12-22 13:10:00,49.97,49.97,49.92,49.93,13412.0,45.8483,45.8483,45.8024,45.8116,13412.0
2021-12-22 13:20:00,49.93,49.99,49.91,49.98,12772.0,45.8116,45.8667,45.7933,45.8575,12772.0
2021-12-22 13:30:00,49.97,49.98,49.91,49.91,17189.0,45.8483,45.8575,45.7933,45.7933,17189.0
2021-12-22 13:40:00,49.92,49.96,49.91,49.94,8642.0,45.8024,45.8391,45.7933,45.8208,8642.0
2021-12-22 13:50:00,49.94,49.95,49.89,49.9,13371.0,45.8208,45.83,45.7749,45.7841,13371.0
2021-12-22 14:00:00,49.91,49.92,49.83,49.88,18979.0,45.7933,45.8024,45.7199,45.7657,18979.0
2021-12-22 14:10:00,49.87,49.91,49.78,49.8,17926.0,45.7566,45.7933,45.674,45.6923,17926.0
2021-12-22 14:20:00,49.79,49.88,49.78,49.84,22362.0,45.6832,45.7657,45.674,45.729,22362.0
2021-12-22 14:30:00,49.83,49.88,49.79,49.8,29632.0,45.7199,45.7657,45.6832,45.6923,29632.0
2021-12-22 14:40:00,49.82,49.93,49.8,49.93,45821.0,45.7107,45.8116,45.6923,45.8116,45821.0
2021-12-22 14:50:00,49.93,50.09,49.85,49.89,76965.0,45.8116,45.9584,45.7382,45.7749,76965.0
2021-12-22 15:00:00,49.89,49.99,49.89,49.98,54206.0,45.7749,45.8667,45.7749,45.8575,54206.0
2021-12-22 15:10:00,49.98,50.02,49.96,50.01,63737.0,45.8575,45.8942,45.8391,45.885,63737.0
2021-12-22 15:20:00,50.01,50.03,49.93,50.02,61015.0,45.885,45.9034,45.8116,45.8942,61015.0
2021-12-22 15:30:00,50.02,50.1,49.99,50.0,98842.0,45.8942,45.9676,45.8667,45.8758,98842.0
2021-12-22 15:40:00,49.99,50.14,49.99,50.14,111797.0,45.8667,46.0043,45.8667,46.0043,111797.0
2021-12-22 15:50:00,50.14,50.25,50.13,50.18,241938.0,46.0043,46.1052,45.9951,46.041,241938.0
2021-12-23 09:30:00,50.38,50.54,50.31,50.52,42914.0,46.2245,46.3713,46.1603,46.353,42914.0
2021-12-23 09:40:00,50.5,50.54,50.35,50.36,44039.0,46.3346,46.3713,46.197,46.2061,44039.0
2021-12-23 09:50:00,50.36,50.43,50.24,50.3,24531.0,46.2061,46.2704,46.096,46.1511,24531.0
2021-12-23 10:00:00,50.3,50.37,50.21,50.36,21189.0,46.1511,46.2153,46.0685,46.2061,21189.0
2021-12-23 10:10:00,50.36,50.39,50.29,50.32,31456.0,46.2061,46.2337,46.1419,46.1694,31456.0
2021-12-23 10:20:00,50.32,50.39,50.22,50.33,23309.0,46.1694,46.2337,46.0777,46.1786,23309.0
2021-12-23 10:30:00,50.31,50.41,50.31,50.4,16503.0,46.1603,46.252,46.1603,46.2428,16503.0
2021-12-23 10:40:00,50.41,50.52,50.39,50.4,27918.0,46.252,46.353,46.2337,46.2428,27918.0
2021-12-23 10:50:00,50.38,50.5,50.37,50.46,16131.0,46.2245,46.3346,46.2153,46.2979,16131.0
2021-12-23 11:00:00,50.46,50.49,50.44,50.45,16570.0,46.2979,46.3254,46.2795,46.2887,16570.0
2021-12-23 11:10:00,50.45,50.56,50.45,50.54,26355.0,46.2887,46.3897,46.2887,46.3713,26355.0
2021-12-23 11:20:00,50.55,50.61,50.54,50.61,32574.0,46.3805,46.4355,46.3713,46.4355,32574.0
2021-12-23 11:30:00,50.6,50.61,50.57,50.59,26779.0,46.4264,46.4355,46.3988,46.4172,26779.0
2021-12-23 11:40:00,50.58,50.66,50.58,50.63,42155.0,46.408,46.4814,46.408,46.4539,42155.0
2021-12-23 11:50:00,50.63,50.74,50.62,50.7,33101.0,46.4539,46.5548,46.4447,46.5181,33101.0
2021-12-23 12:00:00,50.69,50.71,50.64,50.65,16344.0,46.5089,46.5273,46.4631,46.4722,16344.0
2021-12-23 12:10:00,50.65,50.68,50.64,50.66,15593.0,46.4722,46.4998,46.4631,46.4814,15593.0
2021-12-23 12:20:00,50.67,50.82,50.67,50.69,33917.0,46.4906,46.6282,46.4906,46.5089,33917.0
2021-12-23 12:30:00,50.69,50.7,50.63,50.65,29827.0,46.5089,46.5181,46.4539,46.4722,29827.0
2021-12-23 12:40:00,50.65,50.67,50.63,50.65,19451.0,46.4722,46.4906,46.4539,46.4722,19451.0
2021-12-23 12:50:00,50.65,50.72,50.64,50.69,20172.0,46.4722,46.5365,46.4631,46.5089,20172.0
2021-12-23 13:00:00,50.7,50.82,50.7,50.79,30035.0,46.5181,46.6282,46.5181,46.6007,30035.0
2021-12-23 13:10:00,50.8,50.82,50.69,50.72,37538.0,46.6099,46.6282,46.5089,46.5365,37538.0
2021-12-23 13:20:00,50.72,50.81,50.71,50.8,28591.0,46.5365,46.619,46.5273,46.6099,28591.0
2021-12-23 13:30:00,50.8,50.84,50.79,50.84,37119.0,46.6099,46.6466,46.6007,46.6466,37119.0
2021-12-23 13:40:00,50.84,50.86,50.79,50.8,31473.0,46.6466,46.6649,46.6007,46.6099,31473.0
2021-12-23 13:50:00,50.8,50.89,50.79,50.86,43039.0,46.6099,46.6924,46.6007,46.6649,43039.0
2021-12-23 14:00:00,50.87,50.88,50.84,50.85,20234.0,46.6741,46.6833,46.6466,46.6557,20234.0
2021-12-23 14:10:00,50.85,50.87,50.82,50.84,24512.0,46.6557,46.6741,46.6282,46.6466,24512.0
2021-12-23 14:20:00,50.84,50.9,50.83,50.86,28659.0,46.6466,46.7016,46.6374,46.6649,28659.0
2021-12-23 14:30:00,50.86,51.23,50.83,51.01,118367.0,46.6649,47.0044,46.6374,46.8025,118367.0
2021-12-23 14:40:00,51.0,51.0,50.83,50.87,31253.0,46.7934,46.7934,46.6374,46.6741,31253.0
2021-12-23 14:50:00,50.86,50.87,50.78,50.81,24196.0,46.6649,46.6741,46.5915,46.619,24196.0
2021-12-23 15:00:00,50.81,50.83,50.74,50.76,27567.0,46.619,46.6374,46.5548,46.5732,27567.0
2021-12-23 15:10:00,50.77,50.85,50.76,50.83,23029.0,46.5823,46.6557,46.5732,46.6374,23029.0
2021-12-23 15:20:00,50.83,50.85,50.78,50.8,29288.0,46.6374,46.6557,46.5915,46.6099,29288.0
2021-12-23 15:30:00,50.82,50.87,50.78,50.79,51025.0,46.6282,46.6741,46.5915,46.6007,51025.0
2021-12-23 15:40:00,50.79,50.87,50.76,50.84,61868.0,46.6007,46.6741,46.5732,46.6466,61868.0
2021-12-23 15:50:00,50.83,50.88,50.73,50.76,191442.0,46.6374,46.6833,46.5456,46.5732,191442.0
2021-12-27 09:30:00,50.8,50.95,50.71,50.73,57081.0,46.6099,46.7475,46.5273,46.5456,57081.0
2021-12-27 09:40:00,50.75,51.0,50.72,50.97,37428.0,46.564,46.7934,46.5365,46.7658,37428.0
2021-12-27 09:50:00,50.96,51.02,50.86,50.88,48318.0,46.7567,46.8117,46.6649,46.6833,48318.0
2021-12-27 10:00:00,50.89,50.89,50.8,50.86,20262.0,46.6924,46.6924,46.6099,46.6649,20262.0
2021-12-27 10:10:00,50.87,51.05,50.85,51.0,28614.0,46.6741,46.8392,46.6557,46.7934,28614.0
2021-12-27 10:20:00,51.0,51.05,50.88,50.96,18700.0,46.7934,46.8392,46.6833,46.7567,18700.0
2021-12-27 10:30:00,50.97,50.99,50.91,50.96,18152.0,46.7658,46.7842,46.7108,46.7567,18152.0
2021-12-27 10:40:00,50.97,51.03,50.96,51.0,21147.0,46.7658,46.8209,46.7567,46.7934,21147.0
2021-12-27 10:50:00,51.01,51.07,51.0,51.05,21929.0,46.8025,46.8576,46.7934,46.8392,21929.0
2021-12-27 11:00:00,51.04,51.1,51.03,51.08,17609.0,46.8301,46.8851,46.8209,46.8668,17609.0
2021-12-27 11:10:00,51.09,51.11,51.06,51.1,25334.0,46.8759,46.8943,46.8484,46.8851,25334.0
2021-12-27 11:20:00,51.11,51.13,51.08,51.11,17508.0,46.8943,46.9126,46.8668,46.8943,17508.0
2021-12-27 11:30:00,51.1,51.11,51.07,51.09,13887.0,46.8851,46.8943,46.8576,46.8759,13887.0
2021-12-27 11:40:00,51.1,51.14,51.09,51.1,14133.0,46.8851,46.9218,46.8759,46.8851,14133.0
2021-12-27 11:50:00,51.09,51.13,51.08,51.11,11936.0,46.8759,46.9126,46.8668,46.8943,11936.0
2021-12-27 12:00:00,51.1,51.11,51.07,51.08,18481.0,46.8851,46.8943,46.8576,46.8668,18481.0
2021-12-27 12:10:00,51.07,51.07,51.02,51.03,15850.0,46.8576,46.8576,46.8117,46.8209,15850.0
2021-12-27 12:20:00,51.03,51.07,51.02,51.05,26134.0,46.8209,46.8576,46.8117,46.8392,26134.0
2021-12-27 12:30:00,51.06,51.08,51.04,51.05,18009.0,46.8484,46.8668,46.8301,46.8392,18009.0
2021-12-27 12:40:00,51.05,51.16,51.05,51.14,22472.0,46.8392,46.9402,46.8392,46.9218,22472.0
2021-12-27 12:50:00,51.13,51.14,51.08,51.1,13293.0,46.9126,46.9218,46.8668,46.8851,13293.0
2021-12-27 13:00:00,51.1,51.18,51.09,51.14,16345.0,46.8851,46.9585,46.8759,46.9218,16345.0
2021-12-27 13:10:00,51.14,51.15,51.1,51.11,10046.0,46.9218,46.931,46.8851,46.8943,10046.0
2021-12-27 13:20:00,51.11,51.13,51.08,51.1,16466.0,46.8943,46.9126,46.8668,46.8851,16466.0
2021-12-27 13:30:00,51.1,51.11,51.08,51.08,17640.0,46.8851,46.8943,46.8668,46.8668,17640.0
2021-12-27 13:40:00,51.09,51.11,51.06,51.09,17699.0,46.8759,46.8943,46.8484,46.8759,17699.0
2021-12-27 13:50:00,51.09,51.14,51.07,51.08,32145.0,46.8759,46.9218,46.8576,46.8668,32145.0
2021-12-27 14:00:00,51.08,51.13,51.07,51.12,14361.0,46.8668,46.9126,46.8576,46.9035,14361.0
2021-12-27 14:10:00,51.12,51.13,51.09,51.13,14106.0,46.9035,46.9126,46.8759,46.9126,14106.0
2021-12-27 14:20:00,51.13,51.2,51.13,51.2,17148.0,46.9126,46.9769,46.9126,46.9769,17148.0
2021-12-27 14:30:00,51.2,51.22,51.16,51.16,14645.0,46.9769,46.9952,46.9402,46.9402,14645.0
2021-12-27 14:40:00,51.16,51.19,51.13,51.14,15933.0,46.9402,46.9677,46.9126,46.9218,15933.0
2021-12-27 14:50:00,51.15,51.25,51.15,51.22,25999.0,46.931,47.0227,46.931,46.9952,25999.0
2021-12-27 15:00:00,51.23,51.23,51.15,51.17,18394.0,47.0044,47.0044,46.931,46.9493,18394.0
2021-12-27 15:10:00,51.17,51.18,51.14,51.15,21560.0,46.9493,46.9585,46.9218,46.931,21560.0
2021-12-27 15:20:00,51.16,51.21,51.15,51.19,20617.0,46.9402,46.986,46.931,46.9677,20617.0
2021-12-27 15:30:00,51.2,51.26,51.19,51.21,43820.0,46.9769,47.0319,46.9677,46.986,43820.0
2021-12-27 15:40:00,51.21,51.26,51.2,51.25,56163.0,46.986,47.0319,46.9769,47.0227,56163.0
2021-12-27 15:50:00,51.25,51.41,51.25,51.36,133665.0,47.0227,47.1695,47.0227,47.1237,133665.0
2021-12-28 09:30:00,51.22,51.63,51.22,51.63,55378.0,46.9952,47.3714,46.9952,47.3714,55378.0
2021-12-28 09:40:00,51.64,51.7,51.59,51.68,36371.0,47.3806,47.4356,47.3347,47.4173,36371.0
2021-12-28 09:50:00,51.66,51.7,51.56,51.67,16586.0,47.3989,47.4356,47.3072,47.4081,16586.0
2021-12-28 10:00:00,51.66,51.75,51.65,51.7,20159.0,47.3989,47.4815,47.3897,47.4356,20159.0
2021-12-28 10:10:00,51.69,51.87,51.69,51.84,23050.0,47.4264,47.5916,47.4264,47.5641,23050.0
2021-12-28 10:20:00,51.83,51.88,51.78,51.78,19585.0,47.5549,47.6008,47.509,47.509,19585.0
2021-12-28 10:30:00,51.76,51.8,51.66,51.69,23951.0,47.4907,47.5274,47.3989,47.4264,23951.0
2021-12-28 10:40:00,51.69,51.79,51.66,51.73,29622.0,47.4264,47.5182,47.3989,47.4631,29622.0
2021-12-28 10:50:00,51.74,51.74,51.65,51.68,19589.0,47.4723,47.4723,47.3897,47.4173,19589.0
2021-12-28 11:00:00,51.67,51.72,51.64,51.71,15180.0,47.4081,47.454,47.3806,47.4448,15180.0
2021-12-28 11:10:00,51.71,51.73,51.67,51.71,21296.0,47.4448,47.4631,47.4081,47.4448,21296.0
2021-12-28 11:20:00,51.71,51.77,51.65,51.72,71225.0,47.4448,47.4998,47.3897,47.454,71225.0
2021-12-28 11:30:00,51.7,51.84,51.68,51.82,32834.0,47.4356,47.5641,47.4173,47.5457,32834.0
2021-12-28 11:40:00,51.81,51.82,51.73,51.73,9689.0,47.5365,47.5457,47.4631,47.4631,9689.0
2021-12-28 11:50:00,51.75,51.77,51.67,51.69,30260.0,47.4815,47.4998,47.4081,47.4264,30260.0
2021-12-28 12:00:00,51.69,51.71,51.62,51.62,17241.0,47.4264,47.4448,47.3622,47.3622,17241.0
2021-12-28 12:10:00,51.62,51.69,51.58,51.66,16938.0,47.3622,47.4264,47.3255,47.3989,16938.0
2021-12-28 12:20:00,51.65,51.7,51.64,51.69,16909.0,47.3897,47.4356,47.3806,47.4264,16909.0
2021-12-28 12:30:00,51.68,51.69,51.59,51.65,19438.0,47.4173,47.4264,47.3347,47.3897,19438.0
2021-12-28 12:40:00,51.65,51.66,51.58,51.59,16854.0,47.3897,47.3989,47.3255,47.3347,16854.0
2021-12-28 12:50:00,51.59,51.63,51.57,51.63,12609.0,47.3347,47.3714,47.3163,47.3714,12609.0
2021-12-28 13:00:00,51.62,51.68,51.6,51.68,14644.0,47.3622,47.4173,47.3439,47.4173,14644.0
2021-12-28 13:10:00,51.68,51.71,51.67,51.71,8222.0,47.4173,47.4448,47.4081,47.4448,8222.0
2021-12-28 13:20:00,51.7,51.7,51.65,51.65,10866.0,47.4356,47.4356,47.3897,47.3897,10866.0
2021-12-28 13:30:00,51.65,51.7,51.63,51.69,9146.0,47.3897,47.4356,47.3714,47.4264,9146.0
2021-12-28 13:40:00,51.69,51.75,51.67,51.72,18080.0,47.4264,47.4815,47.4081,47.454,18080.0
2021-12-28 13:50:00,51.73,51.79,51.73,51.77,10827.0,47.4631,47.5182,47.4631,47.4998,10827.0
2021-12-28 14:00:00,51.76,51.78,51.74,51.75,11016.0,47.4907,47.509,47.4723,47.4815,11016.0
2021-12-28 14:10:00,51.75,51.75,51.68,51.69,15863.0,47.4815,47.4815,47.4173,47.4264,15863.0
2021-12-28 14:20:00,51.7,51.74,51.69,51.72,11852.0,47.4356,47.4723,47.4264,47.454,11852.0
2021-12-28 14:30:00,51.71,51.75,51.69,51.72,10166.0,47.4448,47.4815,47.4264,47.454,10166.0
2021-12-28 14:40:00,51.72,51.74,51.71,51.73,10246.0,47.454,47.4723,47.4448,47.4631,10246.0
2021-12-28 14:50:00,51.73,51.76,51.71,51.75,14876.0,47.4631,47.4907,47.4448,47.4815,14876.0
2021-12-28 15:00:00,51.76,51.79,51.73,51.78,18526.0,47.4907,47.5182,47.4631,47.509,18526.0
2021-12-28 15:10:00,51.78,51.8,51.74,51.75,18955.0,47.509,47.5274,47.4723,47.4815,18955.0
2021-12-28 15:20:00,51.74,51.76,51.68,51.76,19070.0,47.4723,47.4907,47.4173,47.4907,19070.0
2021-12-28 15:30:00,51.75,51.8,51.69,51.71,28461.0,47.4815,47.5274,47.4264,47.4448,28461.0
2021-12-28 15:40:00,51.71,51.84,51.7,51.84,42498.0,47.4448,47.5641,47.4356,47.5641,42498.0
2021-12-28 15:50:00,51.84,51.84,51.7,51.73,159904.0,47.5641,47.5641,47.4356,47.4631,159904.0
2021-12-29 09:30:00,51.67,51.97,51.67,51.89,51979.0,47.4081,47.6833,47.4081,47.6099,51979.0
2021-12-29 09:40:00,51.89,52.05,51.86,51.98,37490.0,47.6099,47.7568,47.5824,47.6925,37490.0
2021-12-29 09:50:00,51.96,52.03,51.91,51.99,28149.0,47.6742,47.7384,47.6283,47.7017,28149.0
2021-12-29 10:00:00,52.01,52.08,52.01,52.03,22697.0,47.7201,47.7843,47.7201,47.7384,22697.0
2021-12-29 10:10:00,52.05,52.18,51.98,52.18,20960.0,47.7568,47.876,47.6925,47.876,20960.0
2021-12-29 10:20:00,52.17,52.2,52.1,52.11,46364.0,47.8669,47.8944,47.8026,47.8118,46364.0
2021-12-29 10:30:00,52.11,52.21,52.09,52.2,22905.0,47.8118,47.9036,47.7935,47.8944,22905.0
2021-12-29 10:40:00,52.2,52.22,52.1,52.13,19139.0,47.8944,47.9127,47.8026,47.8302,19139.0
2021-12-29 10:50:00,52.12,52.15,52.05,52.05,18033.0,47.821,47.8485,47.7568,47.7568,18033.0
2021-12-29 11:00:00,52.05,52.1,52.02,52.07,13382.0,47.7568,47.8026,47.7292,47.7751,13382.0
2021-12-29 11:10:00,52.07,52.11,52.03,52.05,9801.0,47.7751,47.8118,47.7384,47.7568,9801.0
2021-12-29 11:20:00,52.02,52.08,52.01,52.04,16024.0,47.7292,47.7843,47.7201,47.7476,16024.0
2021-12-29 11:30:00,52.04,52.05,51.96,51.98,18626.0,47.7476,47.7568,47.6742,47.6925,18626.0
2021-12-29 11:40:00,51.99,52.02,51.96,52.01,24916.0,47.7017,47.7292,47.6742,47.7201,24916.0
2021-12-29 11:50:00,52.02,52.06,52.01,52.05,12721.0,47.7292,47.7659,47.7201,47.7568,12721.0
2021-12-29 12:00:00,52.05,52.07,52.03,52.06,17342.0,47.7568,47.7751,47.7384,47.7659,17342.0
2021-12-29 12:10:00,52.06,52.07,51.95,51.95,25764.0,47.7659,47.7751,47.665,47.665,25764.0
2021-12-29 12:20:00,51.96,51.99,51.94,51.99,8784.0,47.6742,47.7017,47.6558,47.7017,8784.0
2021-12-29 12:30:00,52.0,52.04,51.98,52.03,12906.0,47.7109,47.7476,47.6925,47.7384,12906.0
2021-12-29 12:40:00,52.03,52.11,52.03,52.11,20386.0,47.7384,47.8118,47.7384,47.8118,20386.0
2021-12-29 12:50:00,52.11,52.11,52.05,52.08,17908.0,47.8118,47.8118,47.7568,47.7843,17908.0
2021-12-29 13:00:00,52.07,52.1,52.03,52.07,22367.0,47.7751,47.8026,47.7384,47.7751,22367.0
2021-12-29 13:10:00,52.05,52.09,52.01,52.05,15307.0,47.7568,47.7935,47.7201,47.7568,15307.0
2021-12-29 13:20:00,52.07,52.08,52.0,52.08,16008.0,47.7751,47.7843,47.7109,47.7843,16008.0
2021-12-29 13:30:00,52.09,52.12,52.07,52.1,13728.0,47.7935,47.821,47.7751,47.8026,13728.0
2021-12-29 13:40:00,52.1,52.17,52.07,52.12,38610.0,47.8026,47.8669,47.7751,47.821,38610.0
2021-12-29 13:50:00,52.12,52.16,52.11,52.16,23580.0,47.821,47.8577,47.8118,47.8577,23580.0
2021-12-29 14:00:00,52.15,52.2,52.09,52.2,17788.0,47.8485,47.8944,47.7935,47.8944,17788.0
2021-12-29 14:10:00,52.2,52.21,52.13,52.14,17498.0,47.8944,47.9036,47.8302,47.8393,17498.0
2021-12-29 14:20:00,52.15,52.16,52.12,52.13,14328.0,47.8485,47.8577,47.821,47.8302,14328.0
2021-12-29 14:30:00,52.13,52.14,52.06,52.08,13846.0,47.8302,47.8393,47.7659,47.7843,13846.0
2021-12-29 14:40:00,52.07,52.08,52.04,52.06,25988.0,47.7751,47.7843,47.7476,47.7659,25988.0
2021-12-29 14:50:00,52.07,52.09,52.04,52.08,16556.0,47.7751,47.7935,47.7476,47.7843,16556.0
2021-12-29 15:00:00,52.08,52.15,52.07,52.13,20359.0,47.7843,47.8485,47.7751,47.8302,20359.0
2021-12-29 15:10:00,52.12,52.16,52.11,52.16,17155.0,47.821,47.8577,47.8118,47.8577,17155.0
2021-12-29 15:20:00,52.16,52.17,52.1,52.14,24663.0,47.8577,47.8669,47.8026,47.8393,24663.0
2021-12-29 15:30:00,52.14,52.16,52.08,52.08,32502.0,47.8393,47.8577,47.7843,47.7843,32502.0
2021-12-29 15:40:00,52.08,52.15,52.06,52.12,52381.0,47.7843,47.8485,47.7659,47.821,52381.0
2021-12-29 15:50:00,52.11,52.14,52.05,52.05,131067.0,47.8118,47.8393,47.7568,47.7568,131067.0
2021-12-30 09:30:00,52.34,52.48,52.21,52.4,47434.0,48.0228,48.1513,47.9036,48.0779,47434.0
2021-12-30 09:40:00,52.41,52.47,52.27,52.4,26902.0,48.0871,48.1421,47.9586,48.0779,26902.0
2021-12-30 09:50:00,52.37,52.39,52.27,52.35,27981.0,48.0504,48.0687,47.9586,48.032,27981.0
2021-12-30 10:00:00,52.35,52.35,52.25,52.3,25100.0,48.032,48.032,47.9403,47.9861,25100.0
2021-12-30 10:10:00,52.3,52.42,52.29,52.36,20202.0,47.9861,48.0962,47.977,48.0412,20202.0
2021-12-30 10:20:00,52.36,52.4,52.28,52.37,23374.0,48.0412,48.0779,47.9678,48.0504,23374.0
2021-12-30 10:30:00,52.39,52.4,52.31,52.34,12816.0,48.0687,48.0779,47.9953,48.0228,12816.0
2021-12-30 10:40:00,52.34,52.41,52.33,52.4,27251.0,48.0228,48.0871,48.0137,48.0779,27251.0
2021-12-30 10:50:00,52.4,52.45,52.37,52.44,22931.0,48.0779,48.1238,48.0504,48.1146,22931.0
2021-12-30 11:00:00,52.45,52.47,52.34,52.36,17464.0,48.1238,48.1421,48.0228,48.0412,17464.0
2021-12-30 11:10:00,52.37,52.38,52.34,52.36,17648.0,48.0504,48.0595,48.0228,48.0412,17648.0
2021-12-30 11:20:00,52.35,52.36,52.31,52.34,14329.0,48.032,48.0412,47.9953,48.0228,14329.0
2021-12-30 11:30:00,52.35,52.37,52.28,52.28,26138.0,48.032,48.0504,47.9678,47.9678,26138.0
2021-12-30 11:40:00,52.28,52.29,52.24,52.27,19763.0,47.9678,47.977,47.9311,47.9586,19763.0
2021-12-30 11:50:00,52.27,52.33,52.26,52.31,13355.0,47.9586,48.0137,47.9494,47.9953,13355.0
2021-12-30 12:00:00,52.32,52.33,52.26,52.26,20111.0,48.0045,48.0137,47.9494,47.9494,20111.0
2021-12-30 12:10:00,52.27,52.28,52.23,52.24,18409.0,47.9586,47.9678,47.9219,47.9311,18409.0
2021-12-30 12:20:00,52.24,52.25,52.22,52.24,24417.0,47.9311,47.9403,47.9127,47.9311,24417.0
2021-12-30 12:30:00,52.23,52.33,52.23,52.32,14105.0,47.9219,48.0137,47.9219,48.0045,14105.0
2021-12-30 12:40:00,52.31,52.36,52.29,52.36,12228.0,47.9953,48.0412,47.977,48.0412,12228.0
2021-12-30 12:50:00,52.36,52.42,52.35,52.41,15908.0,48.0412,48.0962,48.032,48.0871,15908.0
2021-12-30 13:00:00,52.41,52.47,52.41,52.44,12293.0,48.0871,48.1421,48.0871,48.1146,12293.0
2021-12-30 13:10:00,52.43,52.43,52.34,52.35,10016.0,48.1054,48.1054,48.0228,48.032,10016.0
2021-12-30 13:20:00,52.36,52.37,52.33,52.33,7557.0,48.0412,48.0504,48.0137,48.0137,7557.0
2021-12-30 13:30:00,52.34,52.38,52.33,52.35,17814.0,48.0228,48.0595,48.0137,48.032,17814.0
2021-12-30 13:40:00,52.34,52.39,52.31,52.36,14503.0,48.0228,48.0687,47.9953,48.0412,14503.0
2021-12-30 13:50:00,52.36,52.39,52.36,52.39,10660.0,48.0412,48.0687,48.0412,48.0687,10660.0
2021-12-30 14:00:00,52.38,52.41,52.37,52.4,17047.0,48.0595,48.0871,48.0504,48.0779,17047.0
2021-12-30 14:10:00,52.39,52.42,52.34,52.36,13581.0,48.0687,48.0962,48.0228,48.0412,13581.0
2021-12-30 14:20:00,52.36,52.39,52.33,52.39,14410.0,48.0412,48.0687,48.0137,48.0687,14410.0
2021-12-30 14:30:00,52.38,52.41,52.35,52.4,19473.0,48.0595,48.0871,48.032,48.0779,19473.0
2021-12-30 14:40:00,52.39,52.42,52.38,52.4,13870.0,48.0687,48.0962,48.0595,48.0779,13870.0
2021-12-30 14:50:00,52.39,52.41,52.36,52.39,15079.0,48.0687,48.0871,48.0412,48.0687,15079.0
2021-12-30 15:00:00,52.39,52.4,52.36,52.4,18243.0,48.0687,48.0779,48.0412,48.0779,18243.0
2021-12-30 15:10:00,52.4,52.41,52.37,52.39,21757.0,48.0779,48.0871,48.0504,48.0687,21757.0
2021-12-30 15:20:00,52.39,52.4,52.33,52.37,64835.0,48.0687,48.0779,48.0137,48.0504,64835.0
2021-12-30 15:30:00,52.37,52.38,52.25,52.28,40428.0,48.0504,48.0595,47.9403,47.9678,40428.0
2021-12-30 15:40:00,52.27,52.29,52.21,52.26,85697.0,47.9586,47.977,47.9036,47.9494,85697.0
2021-12-30 15:50:00,52.25,52.28,52.1,52.17,239749.0,47.9403,47.9678,47.8026,47.8669,239749.0
2021-12-31 09:30:00,51.78,52.01,51.62,51.84,68518.0,47.9619,48.1749,47.8137,48.0175,68518.0
2021-12-31 09:40:00,51.87,51.92,51.8,51.84,24880.0,48.0452,48.0916,47.9804,48.0175,24880.0
2021-12-31 09:50:00,51.81,51.95,51.81,51.89,25772.0,47.9897,48.1193,47.9897,48.0638,25772.0
2021-12-31 10:00:00,51.92,51.97,51.82,51.93,42991.0,48.0916,48.1379,47.9989,48.1008,42991.0
2021-12-31 10:10:00,51.91,51.97,51.9,51.92,33905.0,48.0823,48.1379,48.073,48.0916,33905.0
2021-12-31 10:20:00,51.93,51.95,51.9,51.95,18510.0,48.1008,48.1193,48.073,48.1193,18510.0
2021-12-31 10:30:00,51.97,51.97,51.86,51.87,20526.0,48.1379,48.1379,48.036,48.0452,20526.0
2021-12-31 10:40:00,51.88,51.97,51.82,51.97,24427.0,48.0545,48.1379,47.9989,48.1379,24427.0
2021-12-31 10:50:00,51.97,52.01,51.96,52.0,39377.0,48.1379,48.1749,48.1286,48.1657,39377.0
2021-12-31 11:00:00,52.0,52.01,51.92,51.94,25228.0,48.1657,48.1749,48.0916,48.1101,25228.0
2021-12-31 11:10:00,51.94,52.01,51.94,51.99,35642.0,48.1101,48.1749,48.1101,48.1564,35642.0
2021-12-31 11:20:00,51.98,51.99,51.89,51.93,20827.0,48.1471,48.1564,48.0638,48.1008,20827.0
2021-12-31 11:30:00,51.93,51.93,51.86,51.88,16571.0,48.1008,48.1008,48.036,48.0545,16571.0
2021-12-31 11:40:00,51.89,51.89,51.81,51.83,22807.0,48.0638,48.0638,47.9897,48.0082,22807.0
2021-12-31 11:50:00,51.83,51.86,51.8,51.83,24896.0,48.0082,48.036,47.9804,48.0082,24896.0
2021-12-31 12:00:00,51.83,51.86,51.81,51.84,20734.0,48.0082,48.036,47.9897,48.0175,20734.0
2021-12-31 12:10:00,51.84,51.9,51.84,51.85,26319.0,48.0175,48.073,48.0175,48.0267,26319.0
2021-12-31 12:20:00,51.85,51.89,51.84,51.85,13941.0,48.0267,48.0638,48.0175,48.0267,13941.0
2021-12-31 12:30:00,51.84,51.89,51.83,51.87,31043.0,48.0175,48.0638,48.0082,48.0452,31043.0
2021-12-31 12:40:00,51.88,51.95,51.88,51.91,13506.0,48.0545,48.1193,48.0545,48.0823,13506.0
2021-12-31 12:50:00,51.91,51.92,51.86,51.91,15499.0,48.0823,48.0916,48.036,48.0823,15499.0
2021-12-31 13:00:00,51.9,51.92,51.86,51.87,11643.0,48.073,48.0916,48.036,48.0452,11643.0
2021-12-31 13:10:00,51.88,51.89,51.83,51.84,10391.0,48.0545,48.0638,48.0082,48.0175,10391.0
2021-12-31 13:20:00,51.85,51.87,51.83,51.87,11046.0,48.0267,48.0452,48.0082,48.0452,11046.0
2021-12-31 13:30:00,51.87,51.89,51.86,51.87,9350.0,48.0452,48.0638,48.036,48.0452,9350.0
2021-12-31 13:40:00,51.87,51.87,51.85,51.86,15194.0,48.0452,48.0452,48.0267,48.036,15194.0
2021-12-31 13:50:00,51.86,51.95,51.86,51.94,11351.0,48.036,48.1193,48.036,48.1101,11351.0
2021-12-31 14:00:00,51.94,51.96,51.92,51.94,22253.0,48.1101,48.1286,48.0916,48.1101,22253.0
2021-12-31 14:10:00,51.93,51.95,51.9,51.91,12263.0,48.1008,48.1193,48.073,48.0823,12263.0
2021-12-31 14:20:00,51.9,51.96,51.89,51.95,13018.0,48.073,48.1286,48.0638,48.1193,13018.0
2021-12-31 14:30:00,51.94,52.0,51.93,51.98,18529.0,48.1101,48.1657,48.1008,48.1471,18529.0
2021-12-31 14:40:00,51.97,51.99,51.91,51.92,19296.0,48.1379,48.1564,48.0823,48.0916,19296.0
2021-12-31 14:50:00,51.92,51.94,51.9,51.93,16668.0,48.0916,48.1101,48.073,48.1008,16668.0
2021-12-31 15:00:00,51.93,51.95,51.92,51.93,11382.0,48.1008,48.1193,48.0916,48.1008,11382.0
2021-12-31 15:10:00,51.92,51.92,51.89,51.91,23616.0,48.0916,48.0916,48.0638,48.0823,23616.0
2021-12-31 15:20:00,51.9,51.9,51.78,51.8,33109.0,48.073,48.073,47.9619,47.9804,33109.0
2021-12-31 15:30:00,51.81,51.82,51.72,51.76,29915.0,47.9897,47.9989,47.9063,47.9434,29915.0
2021-12-31 15:40:00,51.77,51.8,51.74,51.74,30824.0,47.9526,47.9804,47.9248,47.9248,30824.0
2021-12-31 15:50:00,51.73,51.74,51.49,51.49,161927.0,47.9156,47.9248,47.6933,47.6933,161927.0
2022-01-03 09:30:00,51.52,51.66,51.32,51.6,71845.0,47.721,47.8507,47.5358,47.7951,71845.0
2022-01-03 09:40:00,51.58,51.65,51.25,51.27,42133.0,47.7766,47.8415,47.471,47.4895,42133.0
2022-01-03 09:50:00,51.27,51.54,51.23,51.51,29308.0,47.4895,47.7396,47.4524,47.7118,29308.0
2022-01-03 10:00:00,51.52,51.58,51.44,51.51,65620.0,47.721,47.7766,47.6469,47.7118,65620.0
2022-01-03 10:10:00,51.53,51.68,51.49,51.63,81726.0,47.7303,47.8692,47.6933,47.8229,81726.0
2022-01-03 10:20:00,51.63,51.75,51.63,51.73,46826.0,47.8229,47.9341,47.8229,47.9156,46826.0
2022-01-03 10:30:00,51.73,51.75,51.54,51.65,68443.0,47.9156,47.9341,47.7396,47.8415,68443.0
2022-01-03 10:40:00,51.65,51.68,51.53,51.63,42488.0,47.8415,47.8692,47.7303,47.8229,42488.0
2022-01-03 10:50:00,51.63,51.66,51.38,51.39,88727.0,47.8229,47.8507,47.5914,47.6006,88727.0
2022-01-03 11:00:00,51.4,51.55,51.39,51.45,44672.0,47.6099,47.7488,47.6006,47.6562,44672.0
2022-01-03 11:10:00,51.45,51.51,51.39,51.43,76527.0,47.6562,47.7118,47.6006,47.6377,76527.0
2022-01-03 11:20:00,51.44,51.49,51.38,51.48,32727.0,47.6469,47.6933,47.5914,47.684,32727.0
2022-01-03 11:30:00,51.47,51.47,51.3,51.36,43945.0,47.6747,47.6747,47.5173,47.5728,43945.0
2022-01-03 11:40:00,51.36,51.51,51.36,51.46,27729.0,47.5728,47.7118,47.5728,47.6655,27729.0
2022-01-03 11:50:00,51.47,51.59,51.45,51.58,36920.0,47.6747,47.7859,47.6562,47.7766,36920.0
2022-01-03 12:00:00,51.58,51.75,51.57,51.72,19356.0,47.7766,47.9341,47.7674,47.9063,19356.0
2022-01-03 12:10:00,51.72,51.77,51.68,51.73,26987.0,47.9063,47.9526,47.8692,47.9156,26987.0
2022-01-03 12:20:00,51.74,51.76,51.7,51.75,13524.0,47.9248,47.9434,47.8878,47.9341,13524.0
2022-01-03 12:30:00,51.75,51.78,51.68,51.68,33043.0,47.9341,47.9619,47.8692,47.8692,33043.0
2022-01-03 12:40:00,51.68,51.7,51.65,51.66,16191.0,47.8692,47.8878,47.8415,47.8507,16191.0
2022-01-03 12:50:00,51.67,51.7,51.65,51.66,20581.0,47.86,47.8878,47.8415,47.8507,20581.0
2022-01-03 13:00:00,51.66,51.7,51.63,51.64,25338.0,47.8507,47.8878,47.8229,47.8322,25338.0
2022-01-03 13:10:00,51.64,51.72,51.63,51.72,19644.0,47.8322,47.9063,47.8229,47.9063,19644.0
2022-01-03 13:20:00,51.72,51.86,51.72,51.85,13434.0,47.9063,48.036,47.9063,48.0267,13434.0
2022-01-03 13:30:00,51.85,51.85,51.78,51.81,25079.0,48.0267,48.0267,47.9619,47.9897,25079.0
2022-01-03 13:40:00,51.8,51.84,51.76,51.84,17068.0,47.9804,48.0175,47.9434,48.0175,17068.0
2022-01-03 13:50:00,51.84,51.89,51.84,51.88,15879.0,48.0175,48.0638,48.0175,48.0545,15879.0
2022-01-03 14:00:00,51.87,51.88,51.81,51.86,57095.0,48.0452,48.0545,47.9897,48.036,57095.0
2022-01-03 14:10:00,51.87,51.88,51.78,51.8,23323.0,48.0452,48.0545,47.9619,47.9804,23323.0
2022-01-03 14:20:00,51.8,51.84,51.79,51.84,13383.0,47.9804,48.0175,47.9711,48.0175,13383.0
2022-01-03 14:30:00,51.84,51.87,51.83,51.85,17769.0,48.0175,48.0452,48.0082,48.0267,17769.0
2022-01-03 14:40:00,51.86,51.99,51.86,51.94,20321.0,48.036,48.1564,48.036,48.1101,20321.0
2022-01-03 14:50:00,51.95,52.03,51.93,52.0,35860.0,48.1193,48.1934,48.1008,48.1657,35860.0
2022-01-03 15:00:00,52.0,52.03,51.97,52.01,22419.0,48.1657,48.1934,48.1379,48.1749,22419.0
2022-01-03 15:10:00,52.01,52.04,51.96,51.98,29196.0,48.1749,48.2027,48.1286,48.1471,29196.0
2022-01-03 15:20:00,51.98,52.01,51.94,51.96,23316.0,48.1471,48.1749,48.1101,48.1286,23316.0
2022-01-03 15:30:00,51.95,51.96,51.87,51.9,40881.0,48.1193,48.1286,48.0452,48.073,40881.0
2022-01-03 15:40:00,51.9,51.97,51.86,51.96,56920.0,48.073,48.1379,48.036,48.1286,56920.0
2022-01-03 15:50:00,51.97,52.02,51.9,52.01,177666.0,48.1379,48.1842,48.073,48.1749,177666.0
2022-01-04 09:30:00,52.04,52.62,52.03,52.35,106029.0,48.2027,48.7399,48.1934,48.4898,106029.0
2022-01-04 09:40:00,52.35,52.46,52.1,52.11,61928.0,48.4898,48.5917,48.2583,48.2675,61928.0
2022-01-04 09:50:00,52.13,52.36,52.13,52.31,44447.0,48.2861,48.4991,48.2861,48.4528,44447.0
2022-01-04 10:00:00,52.28,52.46,52.23,52.46,48929.0,48.425,48.5917,48.3787,48.5917,48929.0
2022-01-04 10:10:00,52.47,52.57,52.39,52.44,56387.0,48.601,48.6936,48.5269,48.5732,56387.0
2022-01-04 10:20:00,52.46,52.46,52.3,52.4,29421.0,48.5917,48.5917,48.4435,48.5362,29421.0
2022-01-04 10:30:00,52.42,52.61,52.4,52.6,42177.0,48.5547,48.7307,48.5362,48.7214,42177.0
2022-01-04 10:40:00,52.59,52.72,52.56,52.69,45435.0,48.7121,48.8326,48.6844,48.8048,45435.0
2022-01-04 10:50:00,52.69,52.84,52.68,52.8,40559.0,48.8048,48.9437,48.7955,48.9067,40559.0
2022-01-04 11:00:00,52.81,52.83,52.75,52.83,51509.0,48.9159,48.9345,48.8603,48.9345,51509.0
2022-01-04 11:10:00,52.83,52.87,52.7,52.82,42412.0,48.9345,48.9715,48.814,48.9252,42412.0
2022-01-04 11:20:00,52.82,52.87,52.77,52.85,45459.0,48.9252,48.9715,48.8789,48.953,45459.0
2022-01-04 11:30:00,52.84,52.84,52.75,52.81,67297.0,48.9437,48.9437,48.8603,48.9159,67297.0
2022-01-04 11:40:00,52.8,52.81,52.71,52.73,48211.0,48.9067,48.9159,48.8233,48.8418,48211.0
2022-01-04 11:50:00,52.75,52.84,52.74,52.83,34961.0,48.8603,48.9437,48.8511,48.9345,34961.0
2022-01-04 12:00:00,52.83,52.87,52.73,52.74,40756.0,48.9345,48.9715,48.8418,48.8511,40756.0
2022-01-04 12:10:00,52.73,52.77,52.67,52.68,24220.0,48.8418,48.8789,48.7862,48.7955,24220.0
2022-01-04 12:20:00,52.68,52.69,52.63,52.66,23419.0,48.7955,48.8048,48.7492,48.777,23419.0
2022-01-04 12:30:00,52.65,52.72,52.6,52.71,25453.0,48.7677,48.8326,48.7214,48.8233,25453.0
2022-01-04 12:40:00,52.72,52.75,52.66,52.67,19173.0,48.8326,48.8603,48.777,48.7862,19173.0
2022-01-04 12:50:00,52.66,52.67,52.58,52.59,18504.0,48.777,48.7862,48.7029,48.7121,18504.0
2022-01-04 13:00:00,52.58,52.59,52.54,52.55,26023.0,48.7029,48.7121,48.6658,48.6751,26023.0
2022-01-04 13:10:00,52.54,52.55,52.43,52.45,26130.0,48.6658,48.6751,48.5639,48.5825,26130.0
2022-01-04 13:20:00,52.45,52.48,52.38,52.39,25029.0,48.5825,48.6103,48.5176,48.5269,25029.0
2022-01-04 13:30:00,52.4,52.47,52.35,52.46,46454.0,48.5362,48.601,48.4898,48.5917,46454.0
2022-01-04 13:40:00,52.46,52.57,52.42,52.57,37833.0,48.5917,48.6936,48.5547,48.6936,37833.0
2022-01-04 13:50:00,52.57,52.58,52.45,52.46,27822.0,48.6936,48.7029,48.5825,48.5917,27822.0
2022-01-04 14:00:00,52.47,52.59,52.46,52.59,27432.0,48.601,48.7121,48.5917,48.7121,27432.0
2022-01-04 14:10:00,52.59,52.71,52.58,52.69,33144.0,48.7121,48.8233,48.7029,48.8048,33144.0
2022-01-04 14:20:00,52.69,52.74,52.68,52.7,25360.0,48.8048,48.8511,48.7955,48.814,25360.0
2022-01-04 14:30:00,52.7,52.74,52.68,52.73,32194.0,48.814,48.8511,48.7955,48.8418,32194.0
2022-01-04 14:40:00,52.73,52.73,52.68,52.71,24843.0,48.8418,48.8418,48.7955,48.8233,24843.0
2022-01-04 14:50:00,52.71,52.76,52.68,52.74,40202.0,48.8233,48.8696,48.7955,48.8511,40202.0
2022-01-04 15:00:00,52.75,52.79,52.72,52.74,36247.0,48.8603,48.8974,48.8326,48.8511,36247.0
2022-01-04 15:10:00,52.75,52.76,52.59,52.66,32699.0,48.8603,48.8696,48.7121,48.777,32699.0
2022-01-04 15:20:00,52.65,52.73,52.63,52.7,59534.0,48.7677,48.8418,48.7492,48.814,59534.0
2022-01-04 15:30:00,52.71,52.72,52.6,52.62,61319.0,48.8233,48.8326,48.7214,48.7399,61319.0
2022-01-04 15:40:00,52.62,52.75,52.61,52.68,104452.0,48.7399,48.8603,48.7307,48.7955,104452.0
2022-01-04 15:50:00,52.69,52.79,52.57,52.61,488685.0,48.8048,48.8974,48.6936,48.7307,488685.0
2022-01-05 09:30:00,52.62,53.74,52.62,53.55,174177.0,48.7399,49.7773,48.7399,49.6014,174177.0
2022-01-05 09:40:00,53.52,53.66,53.4,53.63,63619.0,49.5736,49.7032,49.4624,49.6755,63619.0
2022-01-05 09:50:00,53.65,53.74,53.41,53.42,70855.0,49.694,49.7773,49.4717,49.4809,70855.0
2022-01-05 10:00:00,53.41,53.46,53.17,53.31,119237.0,49.4717,49.518,49.2494,49.3791,119237.0
2022-01-05 10:10:00,53.3,53.55,53.3,53.52,52701.0,49.3698,49.6014,49.3698,49.5736,52701.0
2022-01-05 10:20:00,53.52,53.63,53.51,53.62,60798.0,49.5736,49.6755,49.5643,49.6662,60798.0
2022-01-05 10:30:00,53.6,53.75,53.5,53.75,65539.0,49.6477,49.7866,49.555,49.7866,65539.0
2022-01-05 10:40:00,53.75,53.83,53.67,53.73,56874.0,49.7866,49.8607,49.7125,49.7681,56874.0
2022-01-05 10:50:00,53.73,53.78,53.59,53.63,103482.0,49.7681,49.8144,49.6384,49.6755,103482.0
2022-01-05 11:00:00,53.64,53.75,53.58,53.65,44053.0,49.6847,49.7866,49.6291,49.694,44053.0
2022-01-05 11:10:00,53.65,53.69,53.58,53.68,40866.0,49.694,49.731,49.6291,49.7218,40866.0
2022-01-05 11:20:00,53.68,53.9,53.68,53.84,55231.0,49.7218,49.9256,49.7218,49.87,55231.0
2022-01-05 11:30:00,53.84,53.89,53.77,53.88,63314.0,49.87,49.9163,49.8051,49.907,63314.0
2022-01-05 11:40:00,53.87,54.0,53.85,53.98,127279.0,49.8978,50.0182,49.8792,49.9997,127279.0
2022-01-05 11:50:00,53.98,53.99,53.91,53.96,48951.0,49.9997,50.0089,49.9348,49.9811,48951.0
2022-01-05 12:00:00,53.96,54.12,53.95,54.07,98362.0,49.9811,50.1293,49.9719,50.083,98362.0
2022-01-05 12:10:00,54.07,54.18,54.05,54.14,63597.0,50.083,50.1849,50.0645,50.1479,63597.0
2022-01-05 12:20:00,54.13,54.24,54.13,54.22,88026.0,50.1386,50.2405,50.1386,50.222,88026.0
2022-01-05 12:30:00,54.22,54.29,54.13,54.22,55610.0,50.222,50.2868,50.1386,50.222,55610.0
2022-01-05 12:40:00,54.21,54.38,54.18,54.34,131624.0,50.2127,50.3702,50.1849,50.3331,131624.0
2022-01-05 12:50:00,54.34,54.35,54.29,54.33,62873.0,50.3331,50.3424,50.2868,50.3238,62873.0
2022-01-05 13:00:00,54.33,54.37,54.29,54.32,60123.0,50.3238,50.3609,50.2868,50.3146,60123.0
2022-01-05 13:10:00,54.31,54.36,54.29,54.35,86464.0,50.3053,50.3516,50.2868,50.3424,86464.0
2022-01-05 13:20:00,54.35,54.45,54.34,54.37,100344.0,50.3424,50.435,50.3331,50.3609,100344.0
2022-01-05 13:30:00,54.38,54.4,54.16,54.18,88962.0,50.3702,50.3887,50.1664,50.1849,88962.0
2022-01-05 13:40:00,54.17,54.25,54.15,54.21,40273.0,50.1756,50.2497,50.1571,50.2127,40273.0
2022-01-05 13:50:00,54.2,54.35,54.19,54.35,42039.0,50.2034,50.3424,50.1942,50.3424,42039.0
2022-01-05 14:00:00,54.35,54.37,54.11,54.11,44869.0,50.3424,50.3609,50.1201,50.1201,44869.0
2022-01-05 14:10:00,54.12,54.18,54.0,54.0,55945.0,50.1293,50.1849,50.0182,50.0182,55945.0
2022-01-05 14:20:00,53.99,54.22,53.99,54.1,56748.0,50.0089,50.222,50.0089,50.1108,56748.0
2022-01-05 14:30:00,54.1,54.14,53.96,54.02,34064.0,50.1108,50.1479,49.9811,50.0367,34064.0
2022-01-05 14:40:00,54.02,54.02,53.89,53.92,50697.0,50.0367,50.0367,49.9163,49.9441,50697.0
2022-01-05 14:50:00,53.93,53.95,53.86,53.91,43190.0,49.9533,49.9719,49.8885,49.9348,43190.0
2022-01-05 15:00:00,53.91,53.98,53.86,53.89,63098.0,49.9348,49.9997,49.8885,49.9163,63098.0
2022-01-05 15:10:00,53.88,53.88,53.71,53.74,79487.0,49.907,49.907,49.7496,49.7773,79487.0
2022-01-05 15:20:00,53.74,53.79,53.65,53.68,67796.0,49.7773,49.8237,49.694,49.7218,67796.0
2022-01-05 15:30:00,53.68,53.68,53.4,53.48,202415.0,49.7218,49.7218,49.4624,49.5365,202415.0
2022-01-05 15:40:00,53.49,53.56,53.39,53.44,110380.0,49.5458,49.6106,49.4532,49.4995,110380.0
2022-01-05 15:50:00,53.43,53.47,53.3,53.31,396536.0,49.4902,49.5273,49.3698,49.3791,396536.0
2022-01-06 09:30:00,53.66,53.79,52.8,53.13,107475.0,49.7032,49.8237,48.9067,49.2123,107475.0
2022-01-06 09:40:00,53.15,53.26,53.0,53.13,87014.0,49.2309,49.3327,49.0919,49.2123,87014.0
2022-01-06 09:50:00,53.12,53.29,52.97,52.99,74573.0,49.2031,49.3605,49.0641,49.0827,74573.0
2022-01-06 10:00:00,52.99,53.29,52.91,53.29,54738.0,49.0827,49.3605,49.0086,49.3605,54738.0
2022-01-06 10:10:00,53.3,53.39,52.94,53.03,96187.0,49.3698,49.4532,49.0363,49.1197,96187.0
2022-01-06 10:20:00,53.05,53.19,53.04,53.09,27601.0,49.1382,49.2679,49.129,49.1753,27601.0
2022-01-06 10:30:00,53.08,53.36,53.08,53.33,47778.0,49.166,49.4254,49.166,49.3976,47778.0
2022-01-06 10:40:00,53.33,53.51,53.3,53.44,48531.0,49.3976,49.5643,49.3698,49.4995,48531.0
2022-01-06 10:50:00,53.45,53.49,53.28,53.29,54596.0,49.5087,49.5458,49.3513,49.3605,54596.0
2022-01-06 11:00:00,53.29,53.59,53.22,53.58,42914.0,49.3605,49.6384,49.2957,49.6291,42914.0
2022-01-06 11:10:00,53.58,53.58,53.46,53.49,76008.0,49.6291,49.6291,49.518,49.5458,76008.0
2022-01-06 11:20:00,53.48,53.64,53.48,53.57,26394.0,49.5365,49.6847,49.5365,49.6199,26394.0
2022-01-06 11:30:00,53.54,53.56,53.44,53.46,20941.0,49.5921,49.6106,49.4995,49.518,20941.0
2022-01-06 11:40:00,53.46,53.55,53.46,53.52,34183.0,49.518,49.6014,49.518,49.5736,34183.0
2022-01-06 11:50:00,53.53,53.56,53.44,53.51,51940.0,49.5828,49.6106,49.4995,49.5643,51940.0
2022-01-06 12:00:00,53.51,53.63,53.51,53.62,19632.0,49.5643,49.6755,49.5643,49.6662,19632.0
2022-01-06 12:10:00,53.63,53.67,53.6,53.67,10851.0,49.6755,49.7125,49.6477,49.7125,10851.0
2022-01-06 12:20:00,53.68,53.73,53.65,53.66,26503.0,49.7218,49.7681,49.694,49.7032,26503.0
2022-01-06 12:30:00,53.65,53.68,53.52,53.52,23888.0,49.694,49.7218,49.5736,49.5736,23888.0
2022-01-06 12:40:00,53.51,53.56,53.48,53.5,15964.0,49.5643,49.6106,49.5365,49.555,15964.0
2022-01-06 12:50:00,53.49,53.52,53.4,53.41,23041.0,49.5458,49.5736,49.4624,49.4717,23041.0
2022-01-06 13:00:00,53.41,53.45,53.37,53.44,31497.0,49.4717,49.5087,49.4346,49.4995,31497.0
2022-01-06 13:10:00,53.43,53.44,53.29,53.35,22473.0,49.4902,49.4995,49.3605,49.4161,22473.0
2022-01-06 13:20:00,53.35,53.37,53.25,53.29,28988.0,49.4161,49.4346,49.3235,49.3605,28988.0
2022-01-06 13:30:00,53.29,53.31,53.0,53.0,49289.0,49.3605,49.3791,49.0919,49.0919,49289.0
2022-01-06 13:40:00,53.0,53.02,52.89,52.9,37379.0,49.0919,49.1104,48.99,48.9993,37379.0
2022-01-06 13:50:00,52.89,52.99,52.77,52.98,39972.0,48.99,49.0827,48.8789,49.0734,39972.0
2022-01-06 14:00:00,52.97,52.98,52.79,52.87,28830.0,49.0641,49.0734,48.8974,48.9715,28830.0
2022-01-06 14:10:00,52.88,52.92,52.79,52.87,37687.0,48.9808,49.0178,48.8974,48.9715,37687.0
2022-01-06 14:20:00,52.86,52.91,52.8,52.86,35567.0,48.9622,49.0086,48.9067,48.9622,35567.0
2022-01-06 14:30:00,52.87,52.93,52.87,52.9,23992.0,48.9715,49.0271,48.9715,48.9993,23992.0
2022-01-06 14:40:00,52.89,52.96,52.88,52.93,28013.0,48.99,49.0549,48.9808,49.0271,28013.0
2022-01-06 14:50:00,52.92,53.02,52.89,52.99,27691.0,49.0178,49.1104,48.99,49.0827,27691.0
2022-01-06 15:00:00,52.99,53.02,52.92,52.96,37782.0,49.0827,49.1104,49.0178,49.0549,37782.0
2022-01-06 15:10:00,52.97,52.97,52.71,52.73,33559.0,49.0641,49.0641,48.8233,48.8418,33559.0
2022-01-06 15:20:00,52.74,52.8,52.72,52.74,34963.0,48.8511,48.9067,48.8326,48.8511,34963.0
2022-01-06 15:30:00,52.74,52.77,52.62,52.63,63900.0,48.8511,48.8789,48.7399,48.7492,63900.0
2022-01-06 15:40:00,52.63,52.67,52.43,52.44,102152.0,48.7492,48.7862,48.5639,48.5732,102152.0
2022-01-06 15:50:00,52.45,52.53,52.42,52.5,272915.0,48.5825,48.6566,48.5547,48.6288,272915.0
2022-01-07 09:30:00,52.62,53.4,52.57,53.34,106545.0,48.7399,49.4624,48.6936,49.4068,106545.0
2022-01-07 09:40:00,53.33,53.33,52.97,53.03,53824.0,49.3976,49.3976,49.0641,49.1197,53824.0
2022-01-07 09:50:00,53.05,53.12,52.67,52.77,53323.0,49.1382,49.2031,48.7862,48.8789,53323.0
2022-01-07 10:00:00,52.78,53.16,52.78,53.16,29574.0,48.8881,49.2401,48.8881,49.2401,29574.0
2022-01-07 10:10:00,53.15,53.37,53.1,53.35,121239.0,49.2309,49.4346,49.1845,49.4161,121239.0
2022-01-07 10:20:00,53.35,53.54,53.33,53.49,91481.0,49.4161,49.5921,49.3976,49.5458,91481.0
2022-01-07 10:30:00,53.49,53.65,53.39,53.64,57363.0,49.5458,49.694,49.4532,49.6847,57363.0
2022-01-07 10:40:00,53.64,53.9,53.63,53.87,52067.0,49.6847,49.9256,49.6755,49.8978,52067.0
2022-01-07 10:50:00,53.86,53.87,53.72,53.77,32607.0,49.8885,49.8978,49.7588,49.8051,32607.0
2022-01-07 11:00:00,53.79,53.93,53.73,53.86,53116.0,49.8237,49.9533,49.7681,49.8885,53116.0
2022-01-07 11:10:00,53.86,53.86,53.6,53.75,36119.0,49.8885,49.8885,49.6477,49.7866,36119.0
2022-01-07 11:20:00,53.76,53.93,53.73,53.91,61073.0,49.7959,49.9533,49.7681,49.9348,61073.0
2022-01-07 11:30:00,53.91,53.93,53.82,53.93,52816.0,49.9348,49.9533,49.8515,49.9533,52816.0
2022-01-07 11:40:00,53.93,54.01,53.89,54.01,89744.0,49.9533,50.0274,49.9163,50.0274,89744.0
2022-01-07 11:50:00,54.02,54.05,53.82,53.83,66657.0,50.0367,50.0645,49.8515,49.8607,66657.0
2022-01-07 12:00:00,53.83,53.87,53.76,53.86,50825.0,49.8607,49.8978,49.7959,49.8885,50825.0
2022-01-07 12:10:00,53.86,53.99,53.82,53.96,23262.0,49.8885,50.0089,49.8515,49.9811,23262.0
2022-01-07 12:20:00,53.97,54.16,53.96,54.14,91601.0,49.9904,50.1664,49.9811,50.1479,91601.0
2022-01-07 12:30:00,54.15,54.34,54.14,54.29,66158.0,50.1571,50.3331,50.1479,50.2868,66158.0
2022-01-07 12:40:00,54.27,54.34,54.2,54.25,32487.0,50.2683,50.3331,50.2034,50.2497,32487.0
2022-01-07 12:50:00,54.24,54.27,54.18,54.18,23256.0,50.2405,50.2683,50.1849,50.1849,23256.0
2022-01-07 13:00:00,54.18,54.18,54.04,54.1,55914.0,50.1849,50.1849,50.0552,50.1108,55914.0
2022-01-07 13:10:00,54.11,54.16,54.07,54.07,38253.0,50.1201,50.1664,50.083,50.083,38253.0
2022-01-07 13:20:00,54.07,54.15,53.99,54.15,62600.0,50.083,50.1571,50.0089,50.1571,62600.0
2022-01-07 13:30:00,54.15,54.21,54.05,54.05,51947.0,50.1571,50.2127,50.0645,50.0645,51947.0
2022-01-07 13:40:00,54.05,54.05,53.9,54.02,121203.0,50.0645,50.0645,49.9256,50.0367,121203.0
2022-01-07 13:50:00,54.03,54.2,54.03,54.19,27381.0,50.046,50.2034,50.046,50.1942,27381.0
2022-01-07 14:00:00,54.2,54.27,54.15,54.16,52427.0,50.2034,50.2683,50.1571,50.1664,52427.0
2022-01-07 14:10:00,54.17,54.17,54.03,54.14,56366.0,50.1756,50.1756,50.046,50.1479,56366.0
2022-01-07 14:20:00,54.14,54.14,54.03,54.07,23716.0,50.1479,50.1479,50.046,50.083,23716.0
2022-01-07 14:30:00,54.07,54.24,54.05,54.22,40815.0,50.083,50.2405,50.0645,50.222,40815.0
2022-01-07 14:40:00,54.23,54.28,54.19,54.2,28468.0,50.2312,50.2775,50.1942,50.2034,28468.0
2022-01-07 14:50:00,54.2,54.31,54.19,54.23,46788.0,50.2034,50.3053,50.1942,50.2312,46788.0
2022-01-07 15:00:00,54.23,54.39,54.2,54.36,68992.0,50.2312,50.3794,50.2034,50.3516,68992.0
2022-01-07 15:10:00,54.37,54.37,54.23,54.25,66728.0,50.3609,50.3609,50.2312,50.2497,66728.0
2022-01-07 15:20:00,54.25,54.26,54.16,54.2,51680.0,50.2497,50.259,50.1664,50.2034,51680.0
2022-01-07 15:30:00,54.2,54.24,54.09,54.2,120027.0,50.2034,50.2405,50.1015,50.2034,120027.0
2022-01-07 15:40:00,54.21,54.25,54.16,54.16,98414.0,50.2127,50.2497,50.1664,50.1664,98414.0
2022-01-07 15:50:00,54.17,54.26,54.12,54.25,320294.0,50.1756,50.259,50.1293,50.2497,320294.0
2022-01-10 09:30:00,50.88,50.95,48.85,48.96,797033.0,47.1282,47.1931,45.2479,45.3498,797033.0
2022-01-10 09:40:00,48.97,49.33,48.59,48.76,380508.0,45.3591,45.6925,45.0071,45.1646,380508.0
2022-01-10 09:50:00,48.76,49.11,48.53,48.82,311966.0,45.1646,45.4888,44.9515,45.2201,311966.0
2022-01-10 10:00:00,48.8,48.8,48.42,48.76,268097.0,45.2016,45.2016,44.8496,45.1646,268097.0
2022-01-10 10:10:00,48.76,49.02,48.67,48.88,203453.0,45.1646,45.4054,45.0812,45.2757,203453.0
2022-01-10 10:20:00,48.88,49.21,48.88,49.09,253453.0,45.2757,45.5814,45.2757,45.4702,253453.0
2022-01-10 10:30:00,49.09,49.34,49.04,49.27,167586.0,45.4702,45.7018,45.4239,45.637,167586.0
2022-01-10 10:40:00,49.28,49.35,49.02,49.07,146054.0,45.6462,45.7111,45.4054,45.4517,146054.0
2022-01-10 10:50:00,49.07,49.11,48.96,49.03,263478.0,45.4517,45.4888,45.3498,45.4147,263478.0
2022-01-10 11:00:00,49.03,49.05,48.79,49.02,192938.0,45.4147,45.4332,45.1924,45.4054,192938.0
2022-01-10 11:10:00,49.01,49.07,48.8,48.82,238326.0,45.3961,45.4517,45.2016,45.2201,238326.0
2022-01-10 11:20:00,48.83,49.68,48.82,49.54,160309.0,45.2294,46.0167,45.2201,45.887,160309.0
2022-01-10 11:30:00,49.54,49.78,49.49,49.77,158064.0,45.887,46.1094,45.8407,46.1001,158064.0
2022-01-10 11:40:00,49.77,50.11,49.73,50.07,241307.0,46.1001,46.415,46.063,46.378,241307.0
2022-01-10 11:50:00,50.07,50.24,49.96,50.19,166922.0,46.378,46.5354,46.2761,46.4891,166922.0
2022-01-10 12:00:00,50.18,50.34,50.06,50.13,166902.0,46.4799,46.6281,46.3687,46.4335,166902.0
2022-01-10 12:10:00,50.12,50.34,50.08,50.28,124089.0,46.4243,46.6281,46.3872,46.5725,124089.0
2022-01-10 12:20:00,50.29,50.5,50.25,50.5,118621.0,46.5817,46.7763,46.5447,46.7763,118621.0
2022-01-10 12:30:00,50.5,50.55,50.23,50.29,136785.0,46.7763,46.8226,46.5262,46.5817,136785.0
2022-01-10 12:40:00,50.29,50.5,50.29,50.33,94148.0,46.5817,46.7763,46.5817,46.6188,94148.0
2022-01-10 12:50:00,50.32,50.36,50.07,50.13,138879.0,46.6095,46.6466,46.378,46.4335,138879.0
2022-01-10 13:00:00,50.14,50.37,50.14,50.33,46058.0,46.4428,46.6558,46.4428,46.6188,46058.0
2022-01-10 13:10:00,50.36,50.41,50.24,50.3,42044.0,46.6466,46.6929,46.5354,46.591,42044.0
2022-01-10 13:20:00,50.3,50.34,50.19,50.26,35474.0,46.591,46.6281,46.4891,46.554,35474.0
2022-01-10 13:30:00,50.26,50.33,50.22,50.3,41022.0,46.554,46.6188,46.5169,46.591,41022.0
2022-01-10 13:40:00,50.29,50.49,50.29,50.49,41354.0,46.5817,46.767,46.5817,46.767,41354.0
2022-01-10 13:50:00,50.49,50.66,50.49,50.65,59744.0,46.767,46.9245,46.767,46.9152,59744.0
2022-01-10 14:00:00,50.65,50.9,50.63,50.86,109210.0,46.9152,47.1468,46.8967,47.1097,109210.0
2022-01-10 14:10:00,50.86,51.02,50.77,51.0,188125.0,47.1097,47.2579,47.0264,47.2394,188125.0
2022-01-10 14:20:00,50.99,51.07,50.93,51.04,97041.0,47.2301,47.3042,47.1746,47.2764,97041.0
2022-01-10 14:30:00,51.03,51.16,50.98,51.07,86324.0,47.2672,47.3876,47.2209,47.3042,86324.0
2022-01-10 14:40:00,51.08,51.12,51.05,51.07,74649.0,47.3135,47.3505,47.2857,47.3042,74649.0
2022-01-10 14:50:00,51.07,51.07,50.96,50.98,67336.0,47.3042,47.3042,47.2023,47.2209,67336.0
2022-01-10 15:00:00,50.98,51.08,50.96,51.08,109221.0,47.2209,47.3135,47.2023,47.3135,109221.0
2022-01-10 15:10:00,51.08,51.27,51.04,51.15,92485.0,47.3135,47.4895,47.2764,47.3783,92485.0
2022-01-10 15:20:00,51.15,51.21,51.04,51.1,125525.0,47.3783,47.4339,47.2764,47.332,125525.0
2022-01-10 15:30:00,51.08,51.09,50.8,50.83,166873.0,47.3135,47.3228,47.0541,47.0819,166873.0
2022-01-10 15:40:00,50.83,50.91,50.65,50.77,377903.0,47.0819,47.156,46.9152,47.0264,377903.0
2022-01-10 15:50:00,50.79,51.12,50.78,51.03,559852.0,47.0449,47.3505,47.0356,47.2672,559852.0
2022-01-11 09:30:00,50.95,51.41,50.26,50.31,167278.0,47.1931,47.6192,46.554,46.6003,167278.0
2022-01-11 09:40:00,50.31,50.64,50.24,50.4,99796.0,46.6003,46.9059,46.5354,46.6836,99796.0
2022-01-11 09:50:00,50.42,50.67,50.27,50.39,65340.0,46.7022,46.9337,46.5632,46.6744,65340.0
2022-01-11 10:00:00,50.4,50.67,50.3,50.31,100302.0,46.6836,46.9337,46.591,46.6003,100302.0
2022-01-11 10:10:00,50.3,50.61,50.3,50.6,72509.0,46.591,46.8781,46.591,46.8689,72509.0
2022-01-11 10:20:00,50.59,50.74,50.48,50.64,78760.0,46.8596,46.9986,46.7577,46.9059,78760.0
2022-01-11 10:30:00,50.64,50.75,50.61,50.68,38832.0,46.9059,47.0078,46.8781,46.943,38832.0
2022-01-11 10:40:00,50.7,50.98,50.66,50.91,62685.0,46.9615,47.2209,46.9245,47.156,62685.0
2022-01-11 10:50:00,50.89,51.05,50.75,50.91,40816.0,47.1375,47.2857,47.0078,47.156,40816.0
2022-01-11 11:00:00,50.91,51.14,50.86,51.06,45430.0,47.156,47.3691,47.1097,47.295,45430.0
2022-01-11 11:10:00,51.07,51.11,50.95,51.05,33209.0,47.3042,47.3413,47.1931,47.2857,33209.0
2022-01-11 11:20:00,51.05,51.13,50.97,51.01,26655.0,47.2857,47.3598,47.2116,47.2487,26655.0
2022-01-11 11:30:00,51.01,51.34,51.01,51.31,75753.0,47.2487,47.5543,47.2487,47.5265,75753.0
2022-01-11 11:40:00,51.3,51.42,51.21,51.23,42192.0,47.5173,47.6284,47.4339,47.4524,42192.0
2022-01-11 11:50:00,51.23,51.27,51.17,51.24,28321.0,47.4524,47.4895,47.3969,47.4617,28321.0
2022-01-11 12:00:00,51.22,51.38,51.16,51.37,27545.0,47.4432,47.5914,47.3876,47.5821,27545.0
2022-01-11 12:10:00,51.38,51.5,51.37,51.46,25274.0,47.5914,47.7025,47.5821,47.6655,25274.0
2022-01-11 12:20:00,51.46,51.58,51.45,51.52,41403.0,47.6655,47.7766,47.6562,47.721,41403.0
2022-01-11 12:30:00,51.52,51.73,51.51,51.72,34384.0,47.721,47.9156,47.7118,47.9063,34384.0
2022-01-11 12:40:00,51.72,51.92,51.72,51.9,46695.0,47.9063,48.0916,47.9063,48.073,46695.0
2022-01-11 12:50:00,51.89,51.98,51.82,51.98,46018.0,48.0638,48.1471,47.9989,48.1471,46018.0
2022-01-11 13:00:00,51.98,52.09,51.97,52.05,104804.0,48.1471,48.249,48.1379,48.212,104804.0
2022-01-11 13:10:00,52.05,52.09,51.76,51.87,46440.0,48.212,48.249,47.9434,48.0452,46440.0
2022-01-11 13:20:00,51.88,52.01,51.86,51.97,38999.0,48.0545,48.1749,48.036,48.1379,38999.0
2022-01-11 13:30:00,51.97,52.09,51.92,52.09,33509.0,48.1379,48.249,48.0916,48.249,33509.0
2022-01-11 13:40:00,52.09,52.23,52.08,52.23,56189.0,48.249,48.3787,48.2398,48.3787,56189.0
2022-01-11 13:50:00,52.25,52.25,52.1,52.11,54609.0,48.3972,48.3972,48.2583,48.2675,54609.0
2022-01-11 14:00:00,52.11,52.15,52.05,52.12,38919.0,48.2675,48.3046,48.212,48.2768,38919.0
2022-01-11 14:10:00,52.12,52.22,52.1,52.21,42831.0,48.2768,48.3694,48.2583,48.3602,42831.0
2022-01-11 14:20:00,52.21,52.44,52.2,52.41,54150.0,48.3602,48.5732,48.3509,48.5454,54150.0
2022-01-11 14:30:00,52.41,52.72,52.41,52.69,127463.0,48.5454,48.8326,48.5454,48.8048,127463.0
2022-01-11 14:40:00,52.68,52.71,52.47,52.52,86112.0,48.7955,48.8233,48.601,48.6473,86112.0
2022-01-11 14:50:00,52.51,52.68,52.41,52.58,188195.0,48.638,48.7955,48.5454,48.7029,188195.0
2022-01-11 15:00:00,52.57,52.61,52.36,52.37,80107.0,48.6936,48.7307,48.4991,48.5084,80107.0
2022-01-11 15:10:00,52.38,52.48,52.3,52.36,72526.0,48.5176,48.6103,48.4435,48.4991,72526.0
2022-01-11 15:20:00,52.36,52.53,52.34,52.4,74323.0,48.4991,48.6566,48.4806,48.5362,74323.0
2022-01-11 15:30:00,52.41,52.64,52.38,52.56,147913.0,48.5454,48.7585,48.5176,48.6844,147913.0
2022-01-11 15:40:00,52.56,52.7,52.51,52.68,202666.0,48.6844,48.814,48.638,48.7955,202666.0
2022-01-11 15:50:00,52.69,52.77,52.55,52.71,439601.0,48.8048,48.8789,48.6751,48.8233,439601.0
2022-01-12 09:30:00,52.58,52.58,52.19,52.19,120636.0,48.7029,48.7029,48.3416,48.3416,120636.0
2022-01-12 09:40:00,52.19,52.35,52.0,52.07,174278.0,48.3416,48.4898,48.1657,48.2305,174278.0
2022-01-12 09:50:00,52.06,52.09,51.84,51.92,76174.0,48.2212,48.249,48.0175,48.0916,76174.0
2022-01-12 10:00:00,51.95,51.98,51.64,51.7,76594.0,48.1193,48.1471,47.8322,47.8878,76594.0
2022-01-12 10:10:00,51.69,51.76,51.55,51.6,75737.0,47.8785,47.9434,47.7488,47.7951,75737.0
2022-01-12 10:20:00,51.59,51.68,51.37,51.51,162761.0,47.7859,47.8692,47.5821,47.7118,162761.0
2022-01-12 10:30:00,51.51,51.62,51.33,51.34,60025.0,47.7118,47.8137,47.5451,47.5543,60025.0
2022-01-12 10:40:00,51.35,51.42,51.23,51.37,59334.0,47.5636,47.6284,47.4524,47.5821,59334.0
2022-01-12 10:50:00,51.37,51.55,51.37,51.55,50697.0,47.5821,47.7488,47.5821,47.7488,50697.0
2022-01-12 11:00:00,51.58,51.6,51.31,51.36,36726.0,47.7766,47.7951,47.5265,47.5728,36726.0
2022-01-12 11:10:00,51.37,51.38,51.16,51.32,59635.0,47.5821,47.5914,47.3876,47.5358,59635.0
2022-01-12 11:20:00,51.34,51.44,51.3,51.4,54740.0,47.5543,47.6469,47.5173,47.6099,54740.0
2022-01-12 11:30:00,51.4,51.56,51.39,51.54,58820.0,47.6099,47.7581,47.6006,47.7396,58820.0
2022-01-12 11:40:00,51.54,51.57,51.48,51.53,61698.0,47.7396,47.7674,47.684,47.7303,61698.0
2022-01-12 11:50:00,51.52,51.57,51.49,51.56,51637.0,47.721,47.7674,47.6933,47.7581,51637.0
2022-01-12 12:00:00,51.55,51.71,51.5,51.59,106154.0,47.7488,47.897,47.7025,47.7859,106154.0
2022-01-12 12:10:00,51.63,51.72,51.59,51.67,48504.0,47.8229,47.9063,47.7859,47.86,48504.0
2022-01-12 12:20:00,51.67,51.76,51.64,51.66,28633.0,47.86,47.9434,47.8322,47.8507,28633.0
2022-01-12 12:30:00,51.66,51.73,51.48,51.55,48611.0,47.8507,47.9156,47.684,47.7488,48611.0
2022-01-12 12:40:00,51.55,51.58,51.49,51.51,20867.0,47.7488,47.7766,47.6933,47.7118,20867.0
2022-01-12 12:50:00,51.51,51.63,51.51,51.62,34515.0,47.7118,47.8229,47.7118,47.8137,34515.0
2022-01-12 13:00:00,51.62,51.65,51.55,51.61,64386.0,47.8137,47.8415,47.7488,47.8044,64386.0
2022-01-12 13:10:00,51.62,51.66,51.57,51.59,83955.0,47.8137,47.8507,47.7674,47.7859,83955.0
2022-01-12 13:20:00,51.58,51.68,51.57,51.62,33994.0,47.7766,47.8692,47.7674,47.8137,33994.0
2022-01-12 13:30:00,51.62,51.67,51.6,51.62,30323.0,47.8137,47.86,47.7951,47.8137,30323.0
2022-01-12 13:40:00,51.63,51.7,51.63,51.64,28940.0,47.8229,47.8878,47.8229,47.8322,28940.0
2022-01-12 13:50:00,51.63,51.64,51.5,51.51,26714.0,47.8229,47.8322,47.7025,47.7118,26714.0
2022-01-12 14:00:00,51.51,51.52,51.43,51.45,29858.0,47.7118,47.721,47.6377,47.6562,29858.0
2022-01-12 14:10:00,51.45,51.45,51.35,51.43,30495.0,47.6562,47.6562,47.5636,47.6377,30495.0
2022-01-12 14:20:00,51.43,51.48,51.41,51.43,35730.0,47.6377,47.684,47.6192,47.6377,35730.0
2022-01-12 14:30:00,51.42,51.43,51.34,51.37,33010.0,47.6284,47.6377,47.5543,47.5821,33010.0
2022-01-12 14:40:00,51.37,51.41,51.32,51.41,31129.0,47.5821,47.6192,47.5358,47.6192,31129.0
2022-01-12 14:50:00,51.41,51.47,51.4,51.43,35811.0,47.6192,47.6747,47.6099,47.6377,35811.0
2022-01-12 15:00:00,51.44,51.46,51.39,51.4,47509.0,47.6469,47.6655,47.6006,47.6099,47509.0
2022-01-12 15:10:00,51.4,51.44,51.38,51.4,86838.0,47.6099,47.6469,47.5914,47.6099,86838.0
2022-01-12 15:20:00,51.4,51.42,51.37,51.4,76173.0,47.6099,47.6284,47.5821,47.6099,76173.0
2022-01-12 15:30:00,51.4,51.5,51.37,51.48,98523.0,47.6099,47.7025,47.5821,47.684,98523.0
2022-01-12 15:40:00,51.48,51.56,51.45,51.51,137057.0,47.684,47.7581,47.6562,47.7118,137057.0
2022-01-12 15:50:00,51.51,51.7,51.5,51.69,517325.0,47.7118,47.8878,47.7025,47.8785,517325.0
2022-01-13 09:30:00,51.64,51.84,51.45,51.75,99533.0,47.8322,48.0175,47.6562,47.9341,99533.0
2022-01-13 09:40:00,51.73,51.97,51.68,51.95,80980.0,47.9156,48.1379,47.8692,48.1193,80980.0
2022-01-13 09:50:00,51.95,52.06,51.84,51.99,50092.0,48.1193,48.2212,48.0175,48.1564,50092.0
2022-01-13 10:00:00,51.99,52.32,51.98,52.12,45415.0,48.1564,48.4621,48.1471,48.2768,45415.0
2022-01-13 10:10:00,52.12,52.16,52.0,52.01,36681.0,48.2768,48.3139,48.1657,48.1749,36681.0
2022-01-13 10:20:00,52.0,52.19,51.99,52.12,51256.0,48.1657,48.3416,48.1564,48.2768,51256.0
2022-01-13 10:30:00,52.13,52.28,52.12,52.28,39632.0,48.2861,48.425,48.2768,48.425,39632.0
2022-01-13 10:40:00,52.29,52.45,52.29,52.38,59687.0,48.4343,48.5825,48.4343,48.5176,59687.0
2022-01-13 10:50:00,52.36,52.45,52.3,52.35,39706.0,48.4991,48.5825,48.4435,48.4898,39706.0
2022-01-13 11:00:00,52.34,52.45,52.29,52.31,29923.0,48.4806,48.5825,48.4343,48.4528,29923.0
2022-01-13 11:10:00,52.32,52.41,52.21,52.24,35790.0,48.4621,48.5454,48.3602,48.388,35790.0
2022-01-13 11:20:00,52.24,52.3,52.17,52.26,30608.0,48.388,48.4435,48.3231,48.4065,30608.0
2022-01-13 11:30:00,52.27,52.34,52.24,52.26,32109.0,48.4157,48.4806,48.388,48.4065,32109.0
2022-01-13 11:40:00,52.26,52.33,52.25,52.28,28927.0,48.4065,48.4713,48.3972,48.425,28927.0
2022-01-13 11:50:00,52.28,52.28,52.13,52.22,42066.0,48.425,48.425,48.2861,48.3694,42066.0
2022-01-13 12:00:00,52.23,52.25,52.14,52.23,26313.0,48.3787,48.3972,48.2953,48.3787,26313.0
2022-01-13 12:10:00,52.23,52.31,52.15,52.18,21593.0,48.3787,48.4528,48.3046,48.3324,21593.0
2022-01-13 12:20:00,52.18,52.18,52.07,52.12,22986.0,48.3324,48.3324,48.2305,48.2768,22986.0
2022-01-13 12:30:00,52.11,52.18,52.07,52.18,18418.0,48.2675,48.3324,48.2305,48.3324,18418.0
2022-01-13 12:40:00,52.18,52.19,52.13,52.13,12999.0,48.3324,48.3416,48.2861,48.2861,12999.0
2022-01-13 12:50:00,52.1,52.12,52.03,52.09,24207.0,48.2583,48.2768,48.1934,48.249,24207.0
2022-01-13 13:00:00,52.08,52.15,52.04,52.13,21661.0,48.2398,48.3046,48.2027,48.2861,21661.0
2022-01-13 13:10:00,52.14,52.19,52.12,52.19,18517.0,48.2953,48.3416,48.2768,48.3416,18517.0
2022-01-13 13:20:00,52.19,52.35,52.18,52.32,32867.0,48.3416,48.4898,48.3324,48.4621,32867.0
2022-01-13 13:30:00,52.32,52.33,52.27,52.29,17750.0,48.4621,48.4713,48.4157,48.4343,17750.0
2022-01-13 13:40:00,52.29,52.34,52.26,52.33,18736.0,48.4343,48.4806,48.4065,48.4713,18736.0
2022-01-13 13:50:00,52.33,52.34,52.29,52.32,22359.0,48.4713,48.4806,48.4343,48.4621,22359.0
2022-01-13 14:00:00,52.31,52.34,52.25,52.26,20700.0,48.4528,48.4806,48.3972,48.4065,20700.0
2022-01-13 14:10:00,52.25,52.28,52.21,52.28,31771.0,48.3972,48.425,48.3602,48.425,31771.0
2022-01-13 14:20:00,52.27,52.38,52.27,52.33,20348.0,48.4157,48.5176,48.4157,48.4713,20348.0
2022-01-13 14:30:00,52.32,52.35,52.27,52.3,29742.0,48.4621,48.4898,48.4157,48.4435,29742.0
2022-01-13 14:40:00,52.3,52.35,52.3,52.32,23878.0,48.4435,48.4898,48.4435,48.4621,23878.0
2022-01-13 14:50:00,52.31,52.4,52.3,52.35,39892.0,48.4528,48.5362,48.4435,48.4898,39892.0
2022-01-13 15:00:00,52.35,52.35,52.28,52.29,35636.0,48.4898,48.4898,48.425,48.4343,35636.0
2022-01-13 15:10:00,52.29,52.31,52.17,52.17,31703.0,48.4343,48.4528,48.3231,48.3231,31703.0
2022-01-13 15:20:00,52.17,52.23,52.12,52.2,39939.0,48.3231,48.3787,48.2768,48.3509,39939.0
2022-01-13 15:30:00,52.2,52.26,52.16,52.16,50297.0,48.3509,48.4065,48.3139,48.3139,50297.0
2022-01-13 15:40:00,52.17,52.21,52.14,52.16,97688.0,48.3231,48.3602,48.2953,48.3139,97688.0
2022-01-13 15:50:00,52.16,52.27,52.08,52.26,372214.0,48.3139,48.4157,48.2398,48.4065,372214.0
2022-01-14 09:30:00,52.19,52.35,51.87,52.0,91316.0,48.3416,48.4898,48.0452,48.1657,91316.0
2022-01-14 09:40:00,52.05,52.26,52.0,52.19,57572.0,48.212,48.4065,48.1657,48.3416,57572.0
2022-01-14 09:50:00,52.15,52.32,52.15,52.32,37924.0,48.3046,48.4621,48.3046,48.4621,37924.0
2022-01-14 10:00:00,52.32,52.49,52.22,52.31,30114.0,48.4621,48.6195,48.3694,48.4528,30114.0
2022-01-14 10:10:00,52.29,52.48,52.26,52.41,33828.0,48.4343,48.6103,48.4065,48.5454,33828.0
2022-01-14 10:20:00,52.41,52.41,52.15,52.23,18951.0,48.5454,48.5454,48.3046,48.3787,18951.0
2022-01-14 10:30:00,52.24,52.33,52.15,52.23,27828.0,48.388,48.4713,48.3046,48.3787,27828.0
2022-01-14 10:40:00,52.24,52.29,52.17,52.23,30077.0,48.388,48.4343,48.3231,48.3787,30077.0
2022-01-14 10:50:00,52.21,52.26,52.18,52.23,22056.0,48.3602,48.4065,48.3324,48.3787,22056.0
2022-01-14 11:00:00,52.24,52.27,52.09,52.13,22162.0,48.388,48.4157,48.249,48.2861,22162.0
2022-01-14 11:10:00,52.12,52.19,52.06,52.18,34744.0,48.2768,48.3416,48.2212,48.3324,34744.0
2022-01-14 11:20:00,52.21,52.33,52.16,52.27,26106.0,48.3602,48.4713,48.3139,48.4157,26106.0
2022-01-14 11:30:00,52.27,52.28,52.17,52.26,27297.0,48.4157,48.425,48.3231,48.4065,27297.0
2022-01-14 11:40:00,52.28,52.37,52.24,52.34,22021.0,48.425,48.5084,48.388,48.4806,22021.0
2022-01-14 11:50:00,52.34,52.37,52.3,52.3,23669.0,48.4806,48.5084,48.4435,48.4435,23669.0
2022-01-14 12:00:00,52.3,52.34,52.25,52.34,21134.0,48.4435,48.4806,48.3972,48.4806,21134.0
2022-01-14 12:10:00,52.33,52.44,52.32,52.38,18789.0,48.4713,48.5732,48.4621,48.5176,18789.0
2022-01-14 12:20:00,52.38,52.39,52.25,52.31,24156.0,48.5176,48.5269,48.3972,48.4528,24156.0
2022-01-14 12:30:00,52.31,52.41,52.26,52.37,31639.0,48.4528,48.5454,48.4065,48.5084,31639.0
2022-01-14 12:40:00,52.37,52.37,52.25,52.25,24366.0,48.5084,48.5084,48.3972,48.3972,24366.0
2022-01-14 12:50:00,52.26,52.3,52.19,52.3,27219.0,48.4065,48.4435,48.3416,48.4435,27219.0
2022-01-14 13:00:00,52.28,52.32,52.24,52.27,25881.0,48.425,48.4621,48.388,48.4157,25881.0
2022-01-14 13:10:00,52.26,52.32,52.21,52.25,25172.0,48.4065,48.4621,48.3602,48.3972,25172.0
2022-01-14 13:20:00,52.24,52.26,52.17,52.24,22876.0,48.388,48.4065,48.3231,48.388,22876.0
2022-01-14 13:30:00,52.23,52.38,52.22,52.37,19659.0,48.3787,48.5176,48.3694,48.5084,19659.0
2022-01-14 13:40:00,52.37,52.56,52.36,52.55,23686.0,48.5084,48.6844,48.4991,48.6751,23686.0
2022-01-14 13:50:00,52.54,52.64,52.52,52.64,22551.0,48.6658,48.7585,48.6473,48.7585,22551.0
2022-01-14 14:00:00,52.63,52.7,52.61,52.67,24397.0,48.7492,48.814,48.7307,48.7862,24397.0
2022-01-14 14:10:00,52.66,52.74,52.63,52.72,24127.0,48.777,48.8511,48.7492,48.8326,24127.0
2022-01-14 14:20:00,52.71,52.82,52.68,52.68,22480.0,48.8233,48.9252,48.7955,48.7955,22480.0
2022-01-14 14:30:00,52.68,52.83,52.66,52.83,25820.0,48.7955,48.9345,48.777,48.9345,25820.0
2022-01-14 14:40:00,52.82,52.87,52.76,52.86,21169.0,48.9252,48.9715,48.8696,48.9622,21169.0
2022-01-14 14:50:00,52.85,52.88,52.83,52.85,26388.0,48.953,48.9808,48.9345,48.953,26388.0
2022-01-14 15:00:00,52.85,52.88,52.76,52.8,24844.0,48.953,48.9808,48.8696,48.9067,24844.0
2022-01-14 15:10:00,52.8,52.92,52.77,52.87,45212.0,48.9067,49.0178,48.8789,48.9715,45212.0
2022-01-14 15:20:00,52.87,52.93,52.87,52.88,27260.0,48.9715,49.0271,48.9715,48.9808,27260.0
2022-01-14 15:30:00,52.88,53.0,52.88,52.98,66030.0,48.9808,49.0919,48.9808,49.0734,66030.0
2022-01-14 15:40:00,52.97,53.06,52.96,53.01,91535.0,49.0641,49.1475,49.0549,49.1012,91535.0
2022-01-14 15:50:00,53.01,53.11,52.98,53.09,263095.0,49.1012,49.1938,49.0734,49.1753,263095.0
2022-01-18 09:30:00,53.11,53.31,52.79,52.85,138411.0,49.1938,49.3791,48.8974,48.953,138411.0
2022-01-18 09:40:00,52.85,52.92,52.67,52.84,81867.0,48.953,49.0178,48.7862,48.9437,81867.0
2022-01-18 09:50:00,52.86,52.97,52.79,52.85,68348.0,48.9622,49.0641,48.8974,48.953,68348.0
2022-01-18 10:00:00,52.82,52.94,52.65,52.66,46740.0,48.9252,49.0363,48.7677,48.777,46740.0
2022-01-18 10:10:00,52.69,52.74,52.4,52.41,39694.0,48.8048,48.8511,48.5362,48.5454,39694.0
2022-01-18 10:20:00,52.4,52.55,52.35,52.55,32238.0,48.5362,48.6751,48.4898,48.6751,32238.0
2022-01-18 10:30:00,52.56,52.67,52.53,52.65,26779.0,48.6844,48.7862,48.6566,48.7677,26779.0
2022-01-18 10:40:00,52.64,52.67,52.5,52.57,29365.0,48.7585,48.7862,48.6288,48.6936,29365.0
2022-01-18 10:50:00,52.56,52.71,52.5,52.69,24190.0,48.6844,48.8233,48.6288,48.8048,24190.0
2022-01-18 11:00:00,52.69,52.89,52.69,52.83,40190.0,48.8048,48.99,48.8048,48.9345,40190.0
2022-01-18 11:10:00,52.83,52.85,52.76,52.85,27425.0,48.9345,48.953,48.8696,48.953,27425.0
2022-01-18 11:20:00,52.83,52.9,52.81,52.84,22910.0,48.9345,48.9993,48.9159,48.9437,22910.0
2022-01-18 11:30:00,52.84,52.85,52.71,52.83,23441.0,48.9437,48.953,48.8233,48.9345,23441.0
2022-01-18 11:40:00,52.83,52.93,52.83,52.88,27234.0,48.9345,49.0271,48.9345,48.9808,27234.0
2022-01-18 11:50:00,52.9,52.93,52.74,52.74,16314.0,48.9993,49.0271,48.8511,48.8511,16314.0
2022-01-18 12:00:00,52.75,52.75,52.57,52.6,20667.0,48.8603,48.8603,48.6936,48.7214,20667.0
2022-01-18 12:10:00,52.6,52.71,52.57,52.7,27906.0,48.7214,48.8233,48.6936,48.814,27906.0
2022-01-18 12:20:00,52.7,52.7,52.53,52.58,12060.0,48.814,48.814,48.6566,48.7029,12060.0
2022-01-18 12:30:00,52.57,52.7,52.52,52.68,21623.0,48.6936,48.814,48.6473,48.7955,21623.0
2022-01-18 12:40:00,52.68,52.68,52.46,52.47,18171.0,48.7955,48.7955,48.5917,48.601,18171.0
2022-01-18 12:50:00,52.47,52.51,52.41,52.41,22166.0,48.601,48.638,48.5454,48.5454,22166.0
2022-01-18 13:00:00,52.41,52.47,52.33,52.46,30121.0,48.5454,48.601,48.4713,48.5917,30121.0
2022-01-18 13:10:00,52.45,52.57,52.42,52.56,17022.0,48.5825,48.6936,48.5547,48.6844,17022.0
2022-01-18 13:20:00,52.56,52.63,52.39,52.46,43760.0,48.6844,48.7492,48.5269,48.5917,43760.0
2022-01-18 13:30:00,52.46,52.54,52.42,52.52,30271.0,48.5917,48.6658,48.5547,48.6473,30271.0
2022-01-18 13:40:00,52.53,52.65,52.51,52.6,23159.0,48.6566,48.7677,48.638,48.7214,23159.0
2022-01-18 13:50:00,52.61,52.7,52.61,52.67,15077.0,48.7307,48.814,48.7307,48.7862,15077.0
2022-01-18 14:00:00,52.66,52.72,52.65,52.67,15138.0,48.777,48.8326,48.7677,48.7862,15138.0
2022-01-18 14:10:00,52.68,52.72,52.67,52.71,24706.0,48.7955,48.8326,48.7862,48.8233,24706.0
2022-01-18 14:20:00,52.71,52.79,52.7,52.78,28919.0,48.8233,48.8974,48.814,48.8881,28919.0
2022-01-18 14:30:00,52.78,52.91,52.77,52.89,27357.0,48.8881,49.0086,48.8789,48.99,27357.0
2022-01-18 14:40:00,52.88,52.92,52.82,52.89,44869.0,48.9808,49.0178,48.9252,48.99,44869.0
2022-01-18 14:50:00,52.89,52.94,52.86,52.87,30256.0,48.99,49.0363,48.9622,48.9715,30256.0
2022-01-18 15:00:00,52.86,52.88,52.75,52.8,33758.0,48.9622,48.9808,48.8603,48.9067,33758.0
2022-01-18 15:10:00,52.8,52.84,52.63,52.66,36005.0,48.9067,48.9437,48.7492,48.777,36005.0
2022-01-18 15:20:00,52.66,52.7,52.62,52.67,39794.0,48.777,48.814,48.7399,48.7862,39794.0
2022-01-18 15:30:00,52.67,52.68,52.57,52.62,56156.0,48.7862,48.7955,48.6936,48.7399,56156.0
2022-01-18 15:40:00,52.62,52.64,52.5,52.55,83577.0,48.7399,48.7585,48.6288,48.6751,83577.0
2022-01-18 15:50:00,52.57,52.63,52.44,52.57,216894.0,48.6936,48.7492,48.5732,48.6936,216894.0
2022-01-19 09:30:00,52.39,52.89,52.33,52.78,74268.0,48.5269,48.99,48.4713,48.8881,74268.0
2022-01-19 09:40:00,52.78,52.91,52.65,52.73,54644.0,48.8881,49.0086,48.7677,48.8418,54644.0
2022-01-19 09:50:00,52.71,52.71,52.39,52.52,35593.0,48.8233,48.8233,48.5269,48.6473,35593.0
2022-01-19 10:00:00,52.5,52.57,52.11,52.29,42690.0,48.6288,48.6936,48.2675,48.4343,42690.0
2022-01-19 10:10:00,52.28,52.45,52.25,52.34,29823.0,48.425,48.5825,48.3972,48.4806,29823.0
2022-01-19 10:20:00,52.35,52.36,52.2,52.25,31815.0,48.4898,48.4991,48.3509,48.3972,31815.0
2022-01-19 10:30:00,52.2,52.35,52.17,52.35,27139.0,48.3509,48.4898,48.3231,48.4898,27139.0
2022-01-19 10:40:00,52.35,52.5,52.34,52.46,25044.0,48.4898,48.6288,48.4806,48.5917,25044.0
2022-01-19 10:50:00,52.43,52.7,52.43,52.61,29896.0,48.5639,48.814,48.5639,48.7307,29896.0
2022-01-19 11:00:00,52.59,52.59,52.2,52.24,42296.0,48.7121,48.7121,48.3509,48.388,42296.0
2022-01-19 11:10:00,52.25,52.5,52.25,52.43,22797.0,48.3972,48.6288,48.3972,48.5639,22797.0
2022-01-19 11:20:00,52.41,52.59,52.41,52.57,19662.0,48.5454,48.7121,48.5454,48.6936,19662.0
2022-01-19 11:30:00,52.57,52.67,52.57,52.59,27357.0,48.6936,48.7862,48.6936,48.7121,27357.0
2022-01-19 11:40:00,52.57,52.77,52.54,52.75,39154.0,48.6936,48.8789,48.6658,48.8603,39154.0
2022-01-19 11:50:00,52.74,52.83,52.71,52.79,28661.0,48.8511,48.9345,48.8233,48.8974,28661.0
2022-01-19 12:00:00,52.78,52.82,52.71,52.75,18884.0,48.8881,48.9252,48.8233,48.8603,18884.0
2022-01-19 12:10:00,52.76,52.84,52.7,52.72,21309.0,48.8696,48.9437,48.814,48.8326,21309.0
2022-01-19 12:20:00,52.71,52.77,52.69,52.73,14650.0,48.8233,48.8789,48.8048,48.8418,14650.0
2022-01-19 12:30:00,52.73,52.76,52.67,52.67,19461.0,48.8418,48.8696,48.7862,48.7862,19461.0
2022-01-19 12:40:00,52.67,52.72,52.57,52.7,14631.0,48.7862,48.8326,48.6936,48.814,14631.0
2022-01-19 12:50:00,52.69,52.72,52.6,52.69,16767.0,48.8048,48.8326,48.7214,48.8048,16767.0
2022-01-19 13:00:00,52.68,52.68,52.6,52.66,16173.0,48.7955,48.7955,48.7214,48.777,16173.0
2022-01-19 13:10:00,52.67,52.68,52.59,52.62,15932.0,48.7862,48.7955,48.7121,48.7399,15932.0
2022-01-19 13:20:00,52.61,52.61,52.49,52.54,17137.0,48.7307,48.7307,48.6195,48.6658,17137.0
2022-01-19 13:30:00,52.53,52.58,52.44,52.45,31778.0,48.6566,48.7029,48.5732,48.5825,31778.0
2022-01-19 13:40:00,52.47,52.48,52.39,52.4,20300.0,48.601,48.6103,48.5269,48.5362,20300.0
2022-01-19 13:50:00,52.39,52.43,52.35,52.4,24605.0,48.5269,48.5639,48.4898,48.5362,24605.0
2022-01-19 14:00:00,52.39,52.47,52.35,52.4,20907.0,48.5269,48.601,48.4898,48.5362,20907.0
2022-01-19 14:10:00,52.41,52.44,52.38,52.41,15186.0,48.5454,48.5732,48.5176,48.5454,15186.0
2022-01-19 14:20:00,52.41,52.42,52.36,52.36,19958.0,48.5454,48.5547,48.4991,48.4991,19958.0
2022-01-19 14:30:00,52.36,52.41,52.32,52.37,21387.0,48.4991,48.5454,48.4621,48.5084,21387.0
2022-01-19 14:40:00,52.37,52.42,52.34,52.36,17397.0,48.5084,48.5547,48.4806,48.4991,17397.0
2022-01-19 14:50:00,52.35,52.45,52.3,52.45,24829.0,48.4898,48.5825,48.4435,48.5825,24829.0
2022-01-19 15:00:00,52.44,52.48,52.37,52.44,19237.0,48.5732,48.6103,48.5084,48.5732,19237.0
2022-01-19 15:10:00,52.44,52.55,52.44,52.48,25776.0,48.5732,48.6751,48.5732,48.6103,25776.0
2022-01-19 15:20:00,52.47,52.5,52.38,52.4,22023.0,48.601,48.6288,48.5176,48.5362,22023.0
2022-01-19 15:30:00,52.41,52.42,52.3,52.35,44836.0,48.5454,48.5547,48.4435,48.4898,44836.0
2022-01-19 15:40:00,52.35,52.35,52.23,52.28,46755.0,48.4898,48.4898,48.3787,48.425,46755.0
2022-01-19 15:50:00,52.26,52.27,52.02,52.06,261438.0,48.4065,48.4157,48.1842,48.2212,261438.0
2022-01-20 09:30:00,52.09,52.34,51.89,52.16,74054.0,48.249,48.4806,48.0638,48.3139,74054.0
2022-01-20 09:40:00,52.14,52.16,51.72,51.92,52545.0,48.2953,48.3139,47.9063,48.0916,52545.0
2022-01-20 09:50:00,51.92,52.25,51.9,52.18,47985.0,48.0916,48.3972,48.073,48.3324,47985.0
2022-01-20 10:00:00,52.17,52.19,51.96,52.13,47632.0,48.3231,48.3416,48.1286,48.2861,47632.0
2022-01-20 10:10:00,52.13,52.35,52.08,52.3,21908.0,48.2861,48.4898,48.2398,48.4435,21908.0
2022-01-20 10:20:00,52.24,52.35,52.21,52.29,20415.0,48.388,48.4898,48.3602,48.4343,20415.0
2022-01-20 10:30:00,52.28,52.48,52.27,52.45,19659.0,48.425,48.6103,48.4157,48.5825,19659.0
2022-01-20 10:40:00,52.45,52.63,52.43,52.63,19846.0,48.5825,48.7492,48.5639,48.7492,19846.0
2022-01-20 10:50:00,52.62,52.69,52.59,52.64,22347.0,48.7399,48.8048,48.7121,48.7585,22347.0
2022-01-20 11:00:00,52.63,52.77,52.62,52.77,28072.0,48.7492,48.8789,48.7399,48.8789,28072.0
2022-01-20 11:10:00,52.77,52.78,52.65,52.7,17534.0,48.8789,48.8881,48.7677,48.814,17534.0
2022-01-20 11:20:00,52.71,52.71,52.59,52.68,18961.0,48.8233,48.8233,48.7121,48.7955,18961.0
2022-01-20 11:30:00,52.7,52.74,52.65,52.67,45325.0,48.814,48.8511,48.7677,48.7862,45325.0
2022-01-20 11:40:00,52.67,52.76,52.65,52.72,56570.0,48.7862,48.8696,48.7677,48.8326,56570.0
2022-01-20 11:50:00,52.73,52.75,52.63,52.69,22514.0,48.8418,48.8603,48.7492,48.8048,22514.0
2022-01-20 12:00:00,52.69,52.72,52.67,52.68,18187.0,48.8048,48.8326,48.7862,48.7955,18187.0
2022-01-20 12:10:00,52.68,52.7,52.62,52.63,19747.0,48.7955,48.814,48.7399,48.7492,19747.0
2022-01-20 12:20:00,52.62,52.7,52.61,52.67,16708.0,48.7399,48.814,48.7307,48.7862,16708.0
2022-01-20 12:30:00,52.65,52.74,52.65,52.72,14932.0,48.7677,48.8511,48.7677,48.8326,14932.0
2022-01-20 12:40:00,52.72,52.74,52.7,52.73,21011.0,48.8326,48.8511,48.814,48.8418,21011.0
2022-01-20 12:50:00,52.71,52.72,52.59,52.63,13454.0,48.8233,48.8326,48.7121,48.7492,13454.0
2022-01-20 13:00:00,52.62,52.62,52.52,52.55,18532.0,48.7399,48.7399,48.6473,48.6751,18532.0
2022-01-20 13:10:00,52.56,52.59,52.49,52.56,17126.0,48.6844,48.7121,48.6195,48.6844,17126.0
2022-01-20 13:20:00,52.57,52.58,52.52,52.55,12287.0,48.6936,48.7029,48.6473,48.6751,12287.0
2022-01-20 13:30:00,52.55,52.57,52.5,52.57,16602.0,48.6751,48.6936,48.6288,48.6936,16602.0
2022-01-20 13:40:00,52.56,52.62,52.55,52.61,15929.0,48.6844,48.7399,48.6751,48.7307,15929.0
2022-01-20 13:50:00,52.6,52.63,52.49,52.52,46416.0,48.7214,48.7492,48.6195,48.6473,46416.0
2022-01-20 14:00:00,52.5,52.61,52.5,52.53,20175.0,48.6288,48.7307,48.6288,48.6566,20175.0
2022-01-20 14:10:00,52.52,52.53,52.31,52.38,20097.0,48.6473,48.6566,48.4528,48.5176,20097.0
2022-01-20 14:20:00,52.38,52.38,52.26,52.28,17686.0,48.5176,48.5176,48.4065,48.425,17686.0
2022-01-20 14:30:00,52.28,52.28,52.15,52.17,21183.0,48.425,48.425,48.3046,48.3231,21183.0
2022-01-20 14:40:00,52.16,52.2,52.11,52.2,22054.0,48.3139,48.3509,48.2675,48.3509,22054.0
2022-01-20 14:50:00,52.19,52.24,52.15,52.19,20386.0,48.3416,48.388,48.3046,48.3416,20386.0
2022-01-20 15:00:00,52.19,52.24,52.08,52.11,35531.0,48.3416,48.388,48.2398,48.2675,35531.0
2022-01-20 15:10:00,52.11,52.28,52.1,52.28,52640.0,48.2675,48.425,48.2583,48.425,52640.0
2022-01-20 15:20:00,52.27,52.3,52.06,52.12,63392.0,48.4157,48.4435,48.2212,48.2768,63392.0
2022-01-20 15:30:00,52.12,52.13,51.91,51.98,65106.0,48.2768,48.2861,48.0823,48.1471,65106.0
2022-01-20 15:40:00,51.98,51.99,51.84,51.86,88663.0,48.1471,48.1564,48.0175,48.036,88663.0
2022-01-20 15:50:00,51.84,51.91,51.58,51.6,373055.0,48.0175,48.0823,47.7766,47.7951,373055.0
2022-01-21 09:30:00,51.44,51.61,51.24,51.31,154465.0,47.6469,47.8044,47.4617,47.5265,154465.0
2022-01-21 09:40:00,51.31,51.73,51.29,51.71,60154.0,47.5265,47.9156,47.508,47.897,60154.0
2022-01-21 09:50:00,51.71,51.76,51.44,51.49,69407.0,47.897,47.9434,47.6469,47.6933,69407.0
2022-01-21 10:00:00,51.48,51.51,51.11,51.11,73055.0,47.684,47.7118,47.3413,47.3413,73055.0
2022-01-21 10:10:00,51.1,51.16,50.93,51.05,54034.0,47.332,47.3876,47.1746,47.2857,54034.0
2022-01-21 10:20:00,51.04,51.2,50.88,51.05,85513.0,47.2764,47.4246,47.1282,47.2857,85513.0
2022-01-21 10:30:00,51.03,51.32,50.98,51.11,57434.0,47.2672,47.5358,47.2209,47.3413,57434.0
2022-01-21 10:40:00,51.09,51.25,50.99,51.25,35991.0,47.3228,47.471,47.2301,47.471,35991.0
2022-01-21 10:50:00,51.27,51.42,51.25,51.3,42230.0,47.4895,47.6284,47.471,47.5173,42230.0
2022-01-21 11:00:00,51.31,51.32,51.12,51.28,20320.0,47.5265,47.5358,47.3505,47.4987,20320.0
2022-01-21 11:10:00,51.27,51.33,51.17,51.28,23563.0,47.4895,47.5451,47.3969,47.4987,23563.0
2022-01-21 11:20:00,51.27,51.35,51.15,51.15,21597.0,47.4895,47.5636,47.3783,47.3783,21597.0
2022-01-21 11:30:00,51.13,51.24,51.05,51.09,24418.0,47.3598,47.4617,47.2857,47.3228,24418.0
2022-01-21 11:40:00,51.07,51.1,50.99,51.02,25640.0,47.3042,47.332,47.2301,47.2579,25640.0
2022-01-21 11:50:00,51.01,51.1,50.94,50.99,25308.0,47.2487,47.332,47.1838,47.2301,25308.0
2022-01-21 12:00:00,50.99,51.01,50.84,50.87,37376.0,47.2301,47.2487,47.0912,47.119,37376.0
2022-01-21 12:10:00,50.86,50.88,50.75,50.82,51320.0,47.1097,47.1282,47.0078,47.0727,51320.0
2022-01-21 12:20:00,50.83,50.92,50.82,50.89,18474.0,47.0819,47.1653,47.0727,47.1375,18474.0
2022-01-21 12:30:00,50.87,50.88,50.69,50.76,25843.0,47.119,47.1282,46.9522,47.0171,25843.0
2022-01-21 12:40:00,50.76,50.8,50.69,50.69,23597.0,47.0171,47.0541,46.9522,46.9522,23597.0
2022-01-21 12:50:00,50.7,50.74,50.59,50.6,51834.0,46.9615,46.9986,46.8596,46.8689,51834.0
2022-01-21 13:00:00,50.61,50.67,50.51,50.54,31872.0,46.8781,46.9337,46.7855,46.8133,31872.0
2022-01-21 13:10:00,50.55,50.73,50.54,50.6,32261.0,46.8226,46.9893,46.8133,46.8689,32261.0
2022-01-21 13:20:00,50.62,50.63,50.51,50.59,28984.0,46.8874,46.8967,46.7855,46.8596,28984.0
2022-01-21 13:30:00,50.58,50.75,50.57,50.68,19846.0,46.8504,47.0078,46.8411,46.943,19846.0
2022-01-21 13:40:00,50.69,50.75,50.55,50.61,18971.0,46.9522,47.0078,46.8226,46.8781,18971.0
2022-01-21 13:50:00,50.61,50.68,50.46,50.5,26799.0,46.8781,46.943,46.7392,46.7763,26799.0
2022-01-21 14:00:00,50.5,50.61,50.47,50.53,23429.0,46.7763,46.8781,46.7485,46.804,23429.0
2022-01-21 14:10:00,50.54,50.58,50.48,50.52,43901.0,46.8133,46.8504,46.7577,46.7948,43901.0
2022-01-21 14:20:00,50.53,50.6,50.45,50.47,57685.0,46.804,46.8689,46.7299,46.7485,57685.0
2022-01-21 14:30:00,50.47,50.61,50.45,50.54,36870.0,46.7485,46.8781,46.7299,46.8133,36870.0
2022-01-21 14:40:00,50.53,50.6,50.48,50.51,30366.0,46.804,46.8689,46.7577,46.7855,30366.0
2022-01-21 14:50:00,50.51,50.52,50.36,50.4,64484.0,46.7855,46.7948,46.6466,46.6836,64484.0
2022-01-21 15:00:00,50.4,50.55,50.37,50.46,69572.0,46.6836,46.8226,46.6558,46.7392,69572.0
2022-01-21 15:10:00,50.44,50.67,50.43,50.6,45003.0,46.7207,46.9337,46.7114,46.8689,45003.0
2022-01-21 15:20:00,50.6,50.61,50.43,50.45,56431.0,46.8689,46.8781,46.7114,46.7299,56431.0
2022-01-21 15:30:00,50.45,50.59,50.42,50.57,69277.0,46.7299,46.8596,46.7022,46.8411,69277.0
2022-01-21 15:40:00,50.57,50.71,50.57,50.69,95218.0,46.8411,46.9708,46.8411,46.9522,95218.0
2022-01-21 15:50:00,50.69,50.69,50.38,50.56,471468.0,46.9522,46.9522,46.6651,46.8318,471468.0
2022-01-24 09:30:00,50.01,50.23,49.93,50.14,157943.0,46.3224,46.5262,46.2483,46.4428,157943.0
2022-01-24 09:40:00,50.15,50.26,49.76,49.89,90623.0,46.4521,46.554,46.0908,46.2112,90623.0
2022-01-24 09:50:00,49.86,50.04,49.65,49.71,66274.0,46.1835,46.3502,45.9889,46.0445,66274.0
2022-01-24 10:00:00,49.73,49.89,49.37,49.43,69842.0,46.063,46.2112,45.7296,45.7852,69842.0
2022-01-24 10:10:00,49.38,49.65,49.33,49.42,77299.0,45.7388,45.9889,45.6925,45.7759,77299.0
2022-01-24 10:20:00,49.44,49.89,49.44,49.77,52009.0,45.7944,46.2112,45.7944,46.1001,52009.0
2022-01-24 10:30:00,49.78,49.97,49.72,49.97,32263.0,46.1094,46.2853,46.0538,46.2853,32263.0
2022-01-24 10:40:00,49.96,50.08,49.83,49.91,27026.0,46.2761,46.3872,46.1557,46.2298,27026.0
2022-01-24 10:50:00,49.9,50.18,49.85,49.87,43802.0,46.2205,46.4799,46.1742,46.1927,43802.0
2022-01-24 11:00:00,49.85,49.96,49.75,49.76,32588.0,46.1742,46.2761,46.0816,46.0908,32588.0
2022-01-24 11:10:00,49.76,49.8,49.61,49.64,41631.0,46.0908,46.1279,45.9519,45.9797,41631.0
2022-01-24 11:20:00,49.65,49.73,49.43,49.46,70021.0,45.9889,46.063,45.7852,45.8129,70021.0
2022-01-24 11:30:00,49.47,49.51,49.25,49.3,56865.0,45.8222,45.8593,45.6184,45.6647,56865.0
2022-01-24 11:40:00,49.3,49.32,49.09,49.17,96928.0,45.6647,45.6833,45.4702,45.5443,96928.0
2022-01-24 11:50:00,49.16,49.63,49.14,49.55,59054.0,45.5351,45.9704,45.5165,45.8963,59054.0
2022-01-24 12:00:00,49.57,49.65,49.49,49.52,38359.0,45.9148,45.9889,45.8407,45.8685,38359.0
2022-01-24 12:10:00,49.55,49.63,49.4,49.44,57905.0,45.8963,45.9704,45.7574,45.7944,57905.0
2022-01-24 12:20:00,49.43,49.53,49.27,49.47,46399.0,45.7852,45.8778,45.637,45.8222,46399.0
2022-01-24 12:30:00,49.46,49.48,49.22,49.26,35847.0,45.8129,45.8315,45.5906,45.6277,35847.0
2022-01-24 12:40:00,49.24,49.43,49.21,49.3,41458.0,45.6092,45.7852,45.5814,45.6647,41458.0
2022-01-24 12:50:00,49.29,49.64,49.25,49.46,45340.0,45.6555,45.9797,45.6184,45.8129,45340.0
2022-01-24 13:00:00,49.44,49.62,49.33,49.54,39879.0,45.7944,45.9611,45.6925,45.887,39879.0
2022-01-24 13:10:00,49.55,49.76,49.54,49.69,55875.0,45.8963,46.0908,45.887,46.026,55875.0
2022-01-24 13:20:00,49.68,49.7,49.39,49.49,62223.0,46.0167,46.0352,45.7481,45.8407,62223.0
2022-01-24 13:30:00,49.48,49.67,49.47,49.63,48855.0,45.8315,46.0075,45.8222,45.9704,48855.0
2022-01-24 13:40:00,49.63,49.72,49.48,49.72,48466.0,45.9704,46.0538,45.8315,46.0538,48466.0
2022-01-24 13:50:00,49.77,49.83,49.71,49.81,31984.0,46.1001,46.1557,46.0445,46.1371,31984.0
2022-01-24 14:00:00,49.81,50.12,49.81,50.06,37036.0,46.1371,46.4243,46.1371,46.3687,37036.0
2022-01-24 14:10:00,50.06,50.12,49.68,49.7,66747.0,46.3687,46.4243,46.0167,46.0352,66747.0
2022-01-24 14:20:00,49.7,49.77,49.55,49.6,47497.0,46.0352,46.1001,45.8963,45.9426,47497.0
2022-01-24 14:30:00,49.59,49.72,49.44,49.49,40762.0,45.9334,46.0538,45.7944,45.8407,40762.0
2022-01-24 14:40:00,49.48,49.54,49.35,49.42,50766.0,45.8315,45.887,45.7111,45.7759,50766.0
2022-01-24 14:50:00,49.43,49.73,49.33,49.72,47088.0,45.7852,46.063,45.6925,46.0538,47088.0
2022-01-24 15:00:00,49.73,49.94,49.73,49.88,33447.0,46.063,46.2576,46.063,46.202,33447.0
2022-01-24 15:10:00,49.88,50.09,49.88,49.94,39829.0,46.202,46.3965,46.202,46.2576,39829.0
2022-01-24 15:20:00,49.94,50.18,49.94,50.13,51795.0,46.2576,46.4799,46.2576,46.4335,51795.0
2022-01-24 15:30:00,50.11,50.44,50.05,50.41,73472.0,46.415,46.7207,46.3594,46.6929,73472.0
2022-01-24 15:40:00,50.41,50.61,50.31,50.61,91291.0,46.6929,46.8781,46.6003,46.8781,91291.0
2022-01-24 15:50:00,50.64,50.95,50.63,50.81,305689.0,46.9059,47.1931,46.8967,47.0634,305689.0
2022-01-25 09:30:00,50.5,50.58,50.2,50.29,67783.0,46.7763,46.8504,46.4984,46.5817,67783.0
2022-01-25 09:40:00,50.29,50.35,49.88,49.88,40816.0,46.5817,46.6373,46.202,46.202,40816.0
2022-01-25 09:50:00,49.85,49.89,49.62,49.75,29515.0,46.1742,46.2112,45.9611,46.0816,29515.0
2022-01-25 10:00:00,49.74,49.84,49.53,49.64,42377.0,46.0723,46.1649,45.8778,45.9797,42377.0
2022-01-25 10:10:00,49.63,49.77,49.47,49.71,44127.0,45.9704,46.1001,45.8222,46.0445,44127.0
2022-01-25 10:20:00,49.71,49.94,49.57,49.94,27833.0,46.0445,46.2576,45.9148,46.2576,27833.0
2022-01-25 10:30:00,49.92,50.02,49.81,49.88,25640.0,46.239,46.3317,46.1371,46.202,25640.0
2022-01-25 10:40:00,49.88,50.13,49.85,50.1,22897.0,46.202,46.4335,46.1742,46.4058,22897.0
2022-01-25 10:50:00,50.1,50.15,49.77,49.77,28589.0,46.4058,46.4521,46.1001,46.1001,28589.0
2022-01-25 11:00:00,49.76,49.92,49.71,49.78,22335.0,46.0908,46.239,46.0445,46.1094,22335.0
2022-01-25 11:10:00,49.82,49.93,49.67,49.91,26791.0,46.1464,46.2483,46.0075,46.2298,26791.0
2022-01-25 11:20:00,49.9,50.07,49.9,50.05,21609.0,46.2205,46.378,46.2205,46.3594,21609.0
2022-01-25 11:30:00,50.04,50.04,49.68,49.74,23931.0,46.3502,46.3502,46.0167,46.0723,23931.0
2022-01-25 11:40:00,49.73,49.88,49.72,49.86,16826.0,46.063,46.202,46.0538,46.1835,16826.0
2022-01-25 11:50:00,49.87,50.06,49.81,49.82,33000.0,46.1927,46.3687,46.1371,46.1464,33000.0
2022-01-25 12:00:00,49.8,50.02,49.72,50.01,19702.0,46.1279,46.3317,46.0538,46.3224,19702.0
2022-01-25 12:10:00,50.0,50.14,49.87,49.96,23980.0,46.3131,46.4428,46.1927,46.2761,23980.0
2022-01-25 12:20:00,49.95,50.18,49.95,50.09,12283.0,46.2668,46.4799,46.2668,46.3965,12283.0
2022-01-25 12:30:00,50.07,50.07,49.93,50.04,18016.0,46.378,46.378,46.2483,46.3502,18016.0
2022-01-25 12:40:00,50.02,50.07,49.93,49.96,22523.0,46.3317,46.378,46.2483,46.2761,22523.0
2022-01-25 12:50:00,49.96,50.12,49.96,50.12,24507.0,46.2761,46.4243,46.2761,46.4243,24507.0
2022-01-25 13:00:00,50.09,50.1,49.95,50.06,18545.0,46.3965,46.4058,46.2668,46.3687,18545.0
2022-01-25 13:10:00,50.06,50.17,50.04,50.15,15043.0,46.3687,46.4706,46.3502,46.4521,15043.0
2022-01-25 13:20:00,50.13,50.32,50.08,50.27,20676.0,46.4335,46.6095,46.3872,46.5632,20676.0
2022-01-25 13:30:00,50.28,50.42,50.27,50.4,18271.0,46.5725,46.7022,46.5632,46.6836,18271.0
2022-01-25 13:40:00,50.41,50.46,50.34,50.46,19550.0,46.6929,46.7392,46.6281,46.7392,19550.0
2022-01-25 13:50:00,50.48,50.52,50.44,50.48,12533.0,46.7577,46.7948,46.7207,46.7577,12533.0
2022-01-25 14:00:00,50.48,50.51,50.39,50.41,21381.0,46.7577,46.7855,46.6744,46.6929,21381.0
2022-01-25 14:10:00,50.41,50.65,50.41,50.64,23148.0,46.6929,46.9152,46.6929,46.9059,23148.0
2022-01-25 14:20:00,50.65,50.71,50.62,50.67,34541.0,46.9152,46.9708,46.8874,46.9337,34541.0
2022-01-25 14:30:00,50.68,50.74,50.65,50.73,20851.0,46.943,46.9986,46.9152,46.9893,20851.0
2022-01-25 14:40:00,50.75,50.94,50.75,50.89,22559.0,47.0078,47.1838,47.0078,47.1375,22559.0
2022-01-25 14:50:00,50.9,51.01,50.89,50.98,45024.0,47.1468,47.2487,47.1375,47.2209,45024.0
2022-01-25 15:00:00,51.02,51.03,50.79,50.85,32226.0,47.2579,47.2672,47.0449,47.1005,32226.0
2022-01-25 15:10:00,50.83,50.94,50.79,50.94,31177.0,47.0819,47.1838,47.0449,47.1838,31177.0
2022-01-25 15:20:00,50.94,50.99,50.63,50.65,88133.0,47.1838,47.2301,46.8967,46.9152,88133.0
2022-01-25 15:30:00,50.65,50.8,50.58,50.78,53022.0,46.9152,47.0541,46.8504,47.0356,53022.0
2022-01-25 15:40:00,50.78,50.91,50.73,50.77,100614.0,47.0356,47.156,46.9893,47.0264,100614.0
2022-01-25 15:50:00,50.77,50.8,50.63,50.75,271856.0,47.0264,47.0541,46.8967,47.0078,271856.0
2022-01-26 09:30:00,50.84,51.17,50.81,51.14,80915.0,47.0912,47.3969,47.0634,47.3691,80915.0
2022-01-26 09:40:00,51.14,51.64,51.11,51.62,54851.0,47.3691,47.8322,47.3413,47.8137,54851.0
2022-01-26 09:50:00,51.62,51.68,51.45,51.52,26384.0,47.8137,47.8692,47.6562,47.721,26384.0
2022-01-26 10:00:00,51.51,51.64,51.42,51.5,35631.0,47.7118,47.8322,47.6284,47.7025,35631.0
2022-01-26 10:10:00,51.5,51.5,51.21,51.42,22244.0,47.7025,47.7025,47.4339,47.6284,22244.0
2022-01-26 10:20:00,51.44,51.52,51.09,51.12,34066.0,47.6469,47.721,47.3228,47.3505,34066.0
2022-01-26 10:30:00,51.1,51.11,50.84,50.84,28530.0,47.332,47.3413,47.0912,47.0912,28530.0
2022-01-26 10:40:00,50.85,50.95,50.82,50.9,24835.0,47.1005,47.1931,47.0727,47.1468,24835.0
2022-01-26 10:50:00,50.91,50.98,50.86,50.96,35362.0,47.156,47.2209,47.1097,47.2023,35362.0
2022-01-26 11:00:00,50.95,51.16,50.91,51.13,23119.0,47.1931,47.3876,47.156,47.3598,23119.0
2022-01-26 11:10:00,51.15,51.28,51.08,51.1,35857.0,47.3783,47.4987,47.3135,47.332,35857.0
2022-01-26 11:20:00,51.1,51.24,51.07,51.17,20414.0,47.332,47.4617,47.3042,47.3969,20414.0
2022-01-26 11:30:00,51.17,51.24,51.09,51.17,35391.0,47.3969,47.4617,47.3228,47.3969,35391.0
2022-01-26 11:40:00,51.17,51.25,51.12,51.13,19829.0,47.3969,47.471,47.3505,47.3598,19829.0
2022-01-26 11:50:00,51.14,51.25,51.08,51.21,23364.0,47.3691,47.471,47.3135,47.4339,23364.0
2022-01-26 12:00:00,51.23,51.34,51.23,51.3,17677.0,47.4524,47.5543,47.4524,47.5173,17677.0
2022-01-26 12:10:00,51.29,51.42,51.28,51.34,17841.0,47.508,47.6284,47.4987,47.5543,17841.0
2022-01-26 12:20:00,51.33,51.35,51.2,51.22,11793.0,47.5451,47.5636,47.4246,47.4432,11793.0
2022-01-26 12:30:00,51.22,51.22,51.07,51.1,12623.0,47.4432,47.4432,47.3042,47.332,12623.0
2022-01-26 12:40:00,51.11,51.14,51.05,51.08,13152.0,47.3413,47.3691,47.2857,47.3135,13152.0
2022-01-26 12:50:00,51.08,51.17,51.06,51.14,16712.0,47.3135,47.3969,47.295,47.3691,16712.0
2022-01-26 13:00:00,51.13,51.13,50.97,51.03,38257.0,47.3598,47.3598,47.2116,47.2672,38257.0
2022-01-26 13:10:00,51.02,51.14,51.02,51.08,15659.0,47.2579,47.3691,47.2579,47.3135,15659.0
2022-01-26 13:20:00,51.08,51.11,50.98,51.1,18016.0,47.3135,47.3413,47.2209,47.332,18016.0
2022-01-26 13:30:00,51.09,51.15,51.08,51.12,15659.0,47.3228,47.3783,47.3135,47.3505,15659.0
2022-01-26 13:40:00,51.13,51.19,51.11,51.17,17525.0,47.3598,47.4154,47.3413,47.3969,17525.0
2022-01-26 13:50:00,51.16,51.29,51.16,51.2,17415.0,47.3876,47.508,47.3876,47.4246,17415.0
2022-01-26 14:00:00,51.2,51.48,51.18,51.26,32244.0,47.4246,47.684,47.4061,47.4802,32244.0
2022-01-26 14:10:00,51.26,51.31,51.07,51.13,33236.0,47.4802,47.5265,47.3042,47.3598,33236.0
2022-01-26 14:20:00,51.14,51.37,51.14,51.34,25605.0,47.3691,47.5821,47.3691,47.5543,25605.0
2022-01-26 14:30:00,51.33,51.41,51.02,51.36,60502.0,47.5451,47.6192,47.2579,47.5728,60502.0
2022-01-26 14:40:00,51.38,51.39,50.86,50.9,39717.0,47.5914,47.6006,47.1097,47.1468,39717.0
2022-01-26 14:50:00,50.92,51.09,50.89,51.07,58881.0,47.1653,47.3228,47.1375,47.3042,58881.0
2022-01-26 15:00:00,51.07,51.07,50.67,50.67,70389.0,47.3042,47.3042,46.9337,46.9337,70389.0
2022-01-26 15:10:00,50.68,50.85,50.58,50.61,62219.0,46.943,47.1005,46.8504,46.8781,62219.0
2022-01-26 15:20:00,50.59,50.74,50.49,50.71,81940.0,46.8596,46.9986,46.767,46.9708,81940.0
2022-01-26 15:30:00,50.69,50.83,50.54,50.7,73805.0,46.9522,47.0819,46.8133,46.9615,73805.0
2022-01-26 15:40:00,50.71,50.9,50.65,50.77,105052.0,46.9708,47.1468,46.9152,47.0264,105052.0
2022-01-26 15:50:00,50.78,51.02,50.69,50.79,298486.0,47.0356,47.2579,46.9522,47.0449,298486.0
2022-01-27 09:30:00,51.2,51.8,51.19,51.66,82197.0,47.4246,47.9804,47.4154,47.8507,82197.0
2022-01-27 09:40:00,51.68,52.14,51.67,52.12,67872.0,47.8692,48.2953,47.86,48.2768,67872.0
2022-01-27 09:50:00,52.11,52.2,51.85,52.06,32711.0,48.2675,48.3509,48.0267,48.2212,32711.0
2022-01-27 10:00:00,52.05,52.21,51.93,52.14,53411.0,48.212,48.3602,48.1008,48.2953,53411.0
2022-01-27 10:10:00,52.1,52.27,52.05,52.11,41252.0,48.2583,48.4157,48.212,48.2675,41252.0
2022-01-27 10:20:00,52.14,52.27,51.85,51.85,83366.0,48.2953,48.4157,48.0267,48.0267,83366.0
2022-01-27 10:30:00,51.85,52.07,51.81,51.97,46914.0,48.0267,48.2305,47.9897,48.1379,46914.0
2022-01-27 10:40:00,52.0,52.27,51.98,52.26,70734.0,48.1657,48.4157,48.1471,48.4065,70734.0
2022-01-27 10:50:00,52.2,52.27,52.15,52.24,50499.0,48.3509,48.4157,48.3046,48.388,50499.0
2022-01-27 11:00:00,52.24,52.34,52.13,52.16,33439.0,48.388,48.4806,48.2861,48.3139,33439.0
2022-01-27 11:10:00,52.17,52.29,51.96,52.05,27770.0,48.3231,48.4343,48.1286,48.212,27770.0
2022-01-27 11:20:00,52.02,52.13,51.83,51.89,24063.0,48.1842,48.2861,48.0082,48.0638,24063.0
2022-01-27 11:30:00,51.91,52.11,51.87,52.02,30614.0,48.0823,48.2675,48.0452,48.1842,30614.0
2022-01-27 11:40:00,52.02,52.2,52.0,52.13,45702.0,48.1842,48.3509,48.1657,48.2861,45702.0
2022-01-27 11:50:00,52.12,52.23,52.07,52.23,40413.0,48.2768,48.3787,48.2305,48.3787,40413.0
2022-01-27 12:00:00,52.23,52.26,52.13,52.18,27721.0,48.3787,48.4065,48.2861,48.3324,27721.0
2022-01-27 12:10:00,52.2,52.27,52.11,52.16,29248.0,48.3509,48.4157,48.2675,48.3139,29248.0
2022-01-27 12:20:00,52.15,52.17,51.89,51.93,31020.0,48.3046,48.3231,48.0638,48.1008,31020.0
2022-01-27 12:30:00,51.94,51.99,51.78,51.8,23067.0,48.1101,48.1564,47.9619,47.9804,23067.0
2022-01-27 12:40:00,51.82,51.84,51.63,51.65,23598.0,47.9989,48.0175,47.8229,47.8415,23598.0
2022-01-27 12:50:00,51.67,51.74,51.6,51.64,34125.0,47.86,47.9248,47.7951,47.8322,34125.0
2022-01-27 13:00:00,51.62,51.7,51.44,51.55,38062.0,47.8137,47.8878,47.6469,47.7488,38062.0
2022-01-27 13:10:00,51.55,51.64,51.48,51.54,27213.0,47.7488,47.8322,47.684,47.7396,27213.0
2022-01-27 13:20:00,51.54,51.54,51.36,51.42,36284.0,47.7396,47.7396,47.5728,47.6284,36284.0
2022-01-27 13:30:00,51.41,51.61,51.37,51.47,35168.0,47.6192,47.8044,47.5821,47.6747,35168.0
2022-01-27 13:40:00,51.48,51.69,51.45,51.69,33204.0,47.684,47.8785,47.6562,47.8785,33204.0
2022-01-27 13:50:00,51.68,51.72,51.57,51.63,37730.0,47.8692,47.9063,47.7674,47.8229,37730.0
2022-01-27 14:00:00,51.63,51.9,51.6,51.86,36056.0,47.8229,48.073,47.7951,48.036,36056.0
2022-01-27 14:10:00,51.86,51.91,51.7,51.71,23194.0,48.036,48.0823,47.8878,47.897,23194.0
2022-01-27 14:20:00,51.7,51.78,51.62,51.67,23638.0,47.8878,47.9619,47.8137,47.86,23638.0
2022-01-27 14:30:00,51.68,51.76,51.6,51.74,32048.0,47.8692,47.9434,47.7951,47.9248,32048.0
2022-01-27 14:40:00,51.73,51.94,51.73,51.92,20254.0,47.9156,48.1101,47.9156,48.0916,20254.0
2022-01-27 14:50:00,51.9,51.91,51.64,51.8,26042.0,48.073,48.0823,47.8322,47.9804,26042.0
2022-01-27 15:00:00,51.81,52.24,51.81,52.16,152399.0,47.9897,48.388,47.9897,48.3139,152399.0
2022-01-27 15:10:00,52.16,52.2,51.91,52.08,97044.0,48.3139,48.3509,48.0823,48.2398,97044.0
2022-01-27 15:20:00,52.08,52.25,51.88,52.17,46276.0,48.2398,48.3972,48.0545,48.3231,46276.0
2022-01-27 15:30:00,52.18,52.26,52.13,52.19,82620.0,48.3324,48.4065,48.2861,48.3416,82620.0
2022-01-27 15:40:00,52.19,52.36,52.08,52.24,90227.0,48.3416,48.4991,48.2398,48.388,90227.0
2022-01-27 15:50:00,52.26,52.35,52.16,52.31,318438.0,48.4065,48.4898,48.3139,48.4528,318438.0
2022-01-28 09:30:00,52.28,52.28,51.72,51.83,70721.0,48.425,48.425,47.9063,48.0082,70721.0
2022-01-28 09:40:00,51.86,51.97,51.7,51.88,81057.0,48.036,48.1379,47.8878,48.0545,81057.0
2022-01-28 09:50:00,51.83,52.02,51.58,51.6,51393.0,48.0082,48.1842,47.7766,47.7951,51393.0
2022-01-28 10:00:00,51.61,51.92,51.6,51.89,45912.0,47.8044,48.0916,47.7951,48.0638,45912.0
2022-01-28 10:10:00,51.88,52.01,51.85,51.96,38194.0,48.0545,48.1749,48.0267,48.1286,38194.0
2022-01-28 10:20:00,51.97,51.98,51.75,51.94,43521.0,48.1379,48.1471,47.9341,48.1101,43521.0
2022-01-28 10:30:00,51.96,51.97,51.72,51.75,45966.0,48.1286,48.1379,47.9063,47.9341,45966.0
2022-01-28 10:40:00,51.72,51.72,51.44,51.72,29276.0,47.9063,47.9063,47.6469,47.9063,29276.0
2022-01-28 10:50:00,51.73,51.85,51.61,51.78,30109.0,47.9156,48.0267,47.8044,47.9619,30109.0
2022-01-28 11:00:00,51.79,51.83,51.67,51.78,22174.0,47.9711,48.0082,47.86,47.9619,22174.0
2022-01-28 11:10:00,51.76,52.03,51.76,52.03,28122.0,47.9434,48.1934,47.9434,48.1934,28122.0
2022-01-28 11:20:00,52.05,52.08,51.99,52.03,16939.0,48.212,48.2398,48.1564,48.1934,16939.0
2022-01-28 11:30:00,52.03,52.16,51.94,52.09,23049.0,48.1934,48.3139,48.1101,48.249,23049.0
2022-01-28 11:40:00,52.08,52.12,52.03,52.07,19790.0,48.2398,48.2768,48.1934,48.2305,19790.0
2022-01-28 11:50:00,52.06,52.26,52.02,52.23,23786.0,48.2212,48.4065,48.1842,48.3787,23786.0
2022-01-28 12:00:00,52.22,52.24,52.13,52.18,15847.0,48.3694,48.388,48.2861,48.3324,15847.0
2022-01-28 12:10:00,52.18,52.2,52.02,52.19,17964.0,48.3324,48.3509,48.1842,48.3416,17964.0
2022-01-28 12:20:00,52.18,52.18,52.02,52.08,23661.0,48.3324,48.3324,48.1842,48.2398,23661.0
2022-01-28 12:30:00,52.12,52.19,52.04,52.12,17630.0,48.2768,48.3416,48.2027,48.2768,17630.0
2022-01-28 12:40:00,52.09,52.13,52.0,52.05,17476.0,48.249,48.2861,48.1657,48.212,17476.0
2022-01-28 12:50:00,52.01,52.02,51.92,51.97,18239.0,48.1749,48.1842,48.0916,48.1379,18239.0
2022-01-28 13:00:00,51.98,52.18,51.97,52.17,29005.0,48.1471,48.3324,48.1379,48.3231,29005.0
2022-01-28 13:10:00,52.16,52.22,52.12,52.19,21275.0,48.3139,48.3694,48.2768,48.3416,21275.0
2022-01-28 13:20:00,52.18,52.23,52.08,52.16,26239.0,48.3324,48.3787,48.2398,48.3139,26239.0
2022-01-28 13:30:00,52.17,52.28,52.13,52.17,17044.0,48.3231,48.425,48.2861,48.3231,17044.0
2022-01-28 13:40:00,52.15,52.2,52.12,52.15,18077.0,48.3046,48.3509,48.2768,48.3046,18077.0
2022-01-28 13:50:00,52.15,52.3,52.14,52.22,20504.0,48.3046,48.4435,48.2953,48.3694,20504.0
2022-01-28 14:00:00,52.22,52.31,52.1,52.15,17636.0,48.3694,48.4528,48.2583,48.3046,17636.0
2022-01-28 14:10:00,52.14,52.14,51.92,51.96,16181.0,48.2953,48.2953,48.0916,48.1286,16181.0
2022-01-28 14:20:00,51.95,51.95,51.84,51.86,22845.0,48.1193,48.1193,48.0175,48.036,22845.0
2022-01-28 14:30:00,51.83,51.93,51.8,51.92,26956.0,48.0082,48.1008,47.9804,48.0916,26956.0
2022-01-28 14:40:00,51.93,52.1,51.93,52.1,30002.0,48.1008,48.2583,48.1008,48.2583,30002.0
2022-01-28 14:50:00,52.1,52.19,52.02,52.18,19051.0,48.2583,48.3416,48.1842,48.3324,19051.0
2022-01-28 15:00:00,52.19,52.22,52.08,52.16,30249.0,48.3416,48.3694,48.2398,48.3139,30249.0
2022-01-28 15:10:00,52.14,52.17,52.04,52.13,23507.0,48.2953,48.3231,48.2027,48.2861,23507.0
2022-01-28 15:20:00,52.14,52.27,52.12,52.21,39569.0,48.2953,48.4157,48.2768,48.3602,39569.0
2022-01-28 15:30:00,52.2,52.39,52.1,52.24,80624.0,48.3509,48.5269,48.2583,48.388,80624.0
2022-01-28 15:40:00,52.24,52.42,52.23,52.37,87912.0,48.388,48.5547,48.3787,48.5084,87912.0
2022-01-28 15:50:00,52.37,52.66,52.36,52.64,275900.0,48.5084,48.777,48.4991,48.7585,275900.0
2022-01-31 09:30:00,52.03,52.03,51.68,51.76,81448.0,48.1934,48.1934,47.8692,47.9434,81448.0
2022-01-31 09:40:00,51.78,51.88,51.66,51.82,69416.0,47.9619,48.0545,47.8507,47.9989,69416.0
2022-01-31 09:50:00,51.81,51.91,51.55,51.64,58018.0,47.9897,48.0823,47.7488,47.8322,58018.0
2022-01-31 10:00:00,51.66,51.68,51.42,51.53,75029.0,47.8507,47.8692,47.6284,47.7303,75029.0
2022-01-31 10:10:00,51.53,51.62,51.49,51.5,47316.0,47.7303,47.8137,47.6933,47.7025,47316.0
2022-01-31 10:20:00,51.51,51.6,51.25,51.27,55910.0,47.7118,47.7951,47.471,47.4895,55910.0
2022-01-31 10:30:00,51.28,51.38,51.17,51.23,46792.0,47.4987,47.5914,47.3969,47.4524,46792.0
2022-01-31 10:40:00,51.22,51.27,50.96,51.04,66920.0,47.4432,47.4895,47.2023,47.2764,66920.0
2022-01-31 10:50:00,51.04,51.27,51.04,51.15,38318.0,47.2764,47.4895,47.2764,47.3783,38318.0
2022-01-31 11:00:00,51.16,51.18,50.95,50.97,53179.0,47.3876,47.4061,47.1931,47.2116,53179.0
2022-01-31 11:10:00,50.96,51.08,50.9,50.96,37858.0,47.2023,47.3135,47.1468,47.2023,37858.0
2022-01-31 11:20:00,50.96,50.96,50.79,50.91,36601.0,47.2023,47.2023,47.0449,47.156,36601.0
2022-01-31 11:30:00,50.92,51.12,50.9,51.1,38665.0,47.1653,47.3505,47.1468,47.332,38665.0
2022-01-31 11:40:00,51.1,51.41,51.1,51.41,35452.0,47.332,47.6192,47.332,47.6192,35452.0
2022-01-31 11:50:00,51.41,51.45,51.27,51.41,35837.0,47.6192,47.6562,47.4895,47.6192,35837.0
2022-01-31 12:00:00,51.42,51.44,51.33,51.33,45592.0,47.6284,47.6469,47.5451,47.5451,45592.0
2022-01-31 12:10:00,51.32,51.5,51.31,51.49,38431.0,47.5358,47.7025,47.5265,47.6933,38431.0
2022-01-31 12:20:00,51.49,51.51,51.39,51.39,33720.0,47.6933,47.7118,47.6006,47.6006,33720.0
2022-01-31 12:30:00,51.39,51.41,51.3,51.34,23539.0,47.6006,47.6192,47.5173,47.5543,23539.0
2022-01-31 12:40:00,51.35,51.53,51.32,51.53,26001.0,47.5636,47.7303,47.5358,47.7303,26001.0
2022-01-31 12:50:00,51.52,51.62,51.51,51.61,54621.0,47.721,47.8137,47.7118,47.8044,54621.0
2022-01-31 13:00:00,51.61,51.67,51.52,51.58,49798.0,47.8044,47.86,47.721,47.7766,49798.0
2022-01-31 13:10:00,51.58,51.62,51.52,51.59,50049.0,47.7766,47.8137,47.721,47.7859,50049.0
2022-01-31 13:20:00,51.56,51.64,51.52,51.53,49644.0,47.7581,47.8322,47.721,47.7303,49644.0
2022-01-31 13:30:00,51.54,51.54,51.46,51.48,36702.0,47.7396,47.7396,47.6655,47.684,36702.0
2022-01-31 13:40:00,51.48,51.55,51.41,51.46,31655.0,47.684,47.7488,47.6192,47.6655,31655.0
2022-01-31 13:50:00,51.45,51.53,51.42,51.53,31511.0,47.6562,47.7303,47.6284,47.7303,31511.0
2022-01-31 14:00:00,51.54,51.67,51.5,51.65,44864.0,47.7396,47.86,47.7025,47.8415,44864.0
2022-01-31 14:10:00,51.64,51.68,51.55,51.55,31725.0,47.8322,47.8692,47.7488,47.7488,31725.0
2022-01-31 14:20:00,51.54,51.59,51.44,51.49,36426.0,47.7396,47.7859,47.6469,47.6933,36426.0
2022-01-31 14:30:00,51.48,51.53,51.44,51.48,53577.0,47.684,47.7303,47.6469,47.684,53577.0
2022-01-31 14:40:00,51.48,51.51,51.43,51.45,42435.0,47.684,47.7118,47.6377,47.6562,42435.0
2022-01-31 14:50:00,51.46,51.46,51.36,51.37,38458.0,47.6655,47.6655,47.5728,47.5821,38458.0
2022-01-31 15:00:00,51.38,51.46,51.37,51.37,72112.0,47.5914,47.6655,47.5821,47.5821,72112.0
2022-01-31 15:10:00,51.38,51.41,51.2,51.25,54332.0,47.5914,47.6192,47.4246,47.471,54332.0
2022-01-31 15:20:00,51.25,51.36,51.21,51.34,81208.0,47.471,47.5728,47.4339,47.5543,81208.0
2022-01-31 15:30:00,51.34,51.49,51.28,51.41,143148.0,47.5543,47.6933,47.4987,47.6192,143148.0
2022-01-31 15:40:00,51.42,51.48,51.36,51.44,140449.0,47.6284,47.684,47.5728,47.6469,140449.0
2022-01-31 15:50:00,51.44,51.64,51.42,51.57,433416.0,47.6469,47.8322,47.6284,47.7674,433416.0
2022-02-01 09:30:00,51.41,51.59,51.04,51.44,80776.0,47.6192,47.7859,47.2764,47.6469,80776.0
2022-02-01 09:40:00,51.46,51.59,51.22,51.31,52825.0,47.6655,47.7859,47.4432,47.5265,52825.0
2022-02-01 09:50:00,51.31,51.58,51.27,51.41,43873.0,47.5265,47.7766,47.4895,47.6192,43873.0
2022-02-01 10:00:00,51.38,51.51,51.2,51.47,67117.0,47.5914,47.7118,47.4246,47.6747,67117.0
2022-02-01 10:10:00,51.46,51.56,51.4,51.4,48757.0,47.6655,47.7581,47.6099,47.6099,48757.0
2022-02-01 10:20:00,51.4,51.53,51.31,51.31,33003.0,47.6099,47.7303,47.5265,47.5265,33003.0
2022-02-01 10:30:00,51.32,51.55,51.31,51.51,21115.0,47.5358,47.7488,47.5265,47.7118,21115.0
2022-02-01 10:40:00,51.49,51.56,51.4,51.45,30804.0,47.6933,47.7581,47.6099,47.6562,30804.0
2022-02-01 10:50:00,51.46,51.64,51.46,51.6,31384.0,47.6655,47.8322,47.6655,47.7951,31384.0
2022-02-01 11:00:00,51.6,51.61,51.25,51.31,32126.0,47.7951,47.8044,47.471,47.5265,32126.0
2022-02-01 11:10:00,51.31,51.37,51.25,51.34,38363.0,47.5265,47.5821,47.471,47.5543,38363.0
2022-02-01 11:20:00,51.33,51.36,51.13,51.15,30061.0,47.5451,47.5728,47.3598,47.3783,30061.0
2022-02-01 11:30:00,51.15,51.15,50.96,51.11,73199.0,47.3783,47.3783,47.2023,47.3413,73199.0
2022-02-01 11:40:00,51.11,51.14,50.95,50.96,59358.0,47.3413,47.3691,47.1931,47.2023,59358.0
2022-02-01 11:50:00,50.95,51.04,50.91,50.96,85222.0,47.1931,47.2764,47.156,47.2023,85222.0
2022-02-01 12:00:00,50.97,51.35,50.96,51.35,39533.0,47.2116,47.5636,47.2023,47.5636,39533.0
2022-02-01 12:10:00,51.35,51.39,51.27,51.32,32167.0,47.5636,47.6006,47.4895,47.5358,32167.0
2022-02-01 12:20:00,51.32,51.33,51.25,51.27,27644.0,47.5358,47.5451,47.471,47.4895,27644.0
2022-02-01 12:30:00,51.27,51.27,51.08,51.15,17189.0,47.4895,47.4895,47.3135,47.3783,17189.0
2022-02-01 12:40:00,51.16,51.22,51.11,51.12,14344.0,47.3876,47.4432,47.3413,47.3505,14344.0
2022-02-01 12:50:00,51.11,51.15,51.08,51.13,17836.0,47.3413,47.3783,47.3135,47.3598,17836.0
2022-02-01 13:00:00,51.14,51.14,50.87,50.9,47671.0,47.3691,47.3691,47.119,47.1468,47671.0
2022-02-01 13:10:00,50.92,50.99,50.91,50.96,23294.0,47.1653,47.2301,47.156,47.2023,23294.0
2022-02-01 13:20:00,50.96,51.01,50.94,50.98,27126.0,47.2023,47.2487,47.1838,47.2209,27126.0
2022-02-01 13:30:00,50.97,51.03,50.92,51.0,30086.0,47.2116,47.2672,47.1653,47.2394,30086.0
2022-02-01 13:40:00,51.0,51.04,50.96,51.03,45776.0,47.2394,47.2764,47.2023,47.2672,45776.0
2022-02-01 13:50:00,51.03,51.12,51.02,51.11,23453.0,47.2672,47.3505,47.2579,47.3413,23453.0
2022-02-01 14:00:00,51.11,51.16,51.1,51.12,22820.0,47.3413,47.3876,47.332,47.3505,22820.0
2022-02-01 14:10:00,51.11,51.15,51.09,51.13,25973.0,47.3413,47.3783,47.3228,47.3598,25973.0
2022-02-01 14:20:00,51.12,51.13,51.05,51.1,32964.0,47.3505,47.3598,47.2857,47.332,32964.0
2022-02-01 14:30:00,51.1,51.14,51.02,51.04,27377.0,47.332,47.3691,47.2579,47.2764,27377.0
2022-02-01 14:40:00,51.04,51.07,50.99,51.0,39663.0,47.2764,47.3042,47.2301,47.2394,39663.0
2022-02-01 14:50:00,50.99,51.12,50.97,51.08,30719.0,47.2301,47.3505,47.2116,47.3135,30719.0
2022-02-01 15:00:00,51.08,51.23,51.08,51.21,57967.0,47.3135,47.4524,47.3135,47.4339,57967.0
2022-02-01 15:10:00,51.22,51.23,51.13,51.18,30312.0,47.4432,47.4524,47.3598,47.4061,30312.0
2022-02-01 15:20:00,51.18,51.25,51.12,51.17,58140.0,47.4061,47.471,47.3505,47.3969,58140.0
2022-02-01 15:30:00,51.17,51.22,51.08,51.1,116511.0,47.3969,47.4432,47.3135,47.332,116511.0
2022-02-01 15:40:00,51.1,51.18,51.02,51.11,154178.0,47.332,47.4061,47.2579,47.3413,154178.0
2022-02-01 15:50:00,51.1,51.43,51.06,51.33,622547.0,47.332,47.6377,47.295,47.5451,622547.0
2022-02-02 09:30:00,51.11,51.41,50.99,51.4,100073.0,47.3413,47.6192,47.2301,47.6099,100073.0
2022-02-02 09:40:00,51.38,51.75,51.25,51.69,94451.0,47.5914,47.9341,47.471,47.8785,94451.0
2022-02-02 09:50:00,51.68,51.69,51.17,51.23,77465.0,47.8692,47.8785,47.3969,47.4524,77465.0
2022-02-02 10:00:00,51.21,51.57,51.21,51.35,106365.0,47.4339,47.7674,47.4339,47.5636,106365.0
2022-02-02 10:10:00,51.37,51.49,51.31,51.49,46798.0,47.5821,47.6933,47.5265,47.6933,46798.0
2022-02-02 10:20:00,51.48,51.55,51.29,51.3,36304.0,47.684,47.7488,47.508,47.5173,36304.0
2022-02-02 10:30:00,51.28,51.38,51.18,51.37,40752.0,47.4987,47.5914,47.4061,47.5821,40752.0
2022-02-02 10:40:00,51.38,51.57,51.32,51.56,29270.0,47.5914,47.7674,47.5358,47.7581,29270.0
2022-02-02 10:50:00,51.55,51.55,51.39,51.53,41160.0,47.7488,47.7488,47.6006,47.7303,41160.0
2022-02-02 11:00:00,51.52,51.55,51.3,51.3,32542.0,47.721,47.7488,47.5173,47.5173,32542.0
2022-02-02 11:10:00,51.3,51.45,51.23,51.35,30739.0,47.5173,47.6562,47.4524,47.5636,30739.0
2022-02-02 11:20:00,51.35,51.45,51.33,51.39,32181.0,47.5636,47.6562,47.5451,47.6006,32181.0
2022-02-02 11:30:00,51.38,51.39,51.28,51.3,40444.0,47.5914,47.6006,47.4987,47.5173,40444.0
2022-02-02 11:40:00,51.3,51.5,51.26,51.44,50833.0,47.5173,47.7025,47.4802,47.6469,50833.0
2022-02-02 11:50:00,51.44,51.48,51.36,51.41,47269.0,47.6469,47.684,47.5728,47.6192,47269.0
2022-02-02 12:00:00,51.41,51.41,51.32,51.34,35646.0,47.6192,47.6192,47.5358,47.5543,35646.0
2022-02-02 12:10:00,51.33,51.35,51.27,51.34,52473.0,47.5451,47.5636,47.4895,47.5543,52473.0
2022-02-02 12:20:00,51.34,51.34,51.25,51.3,33710.0,47.5543,47.5543,47.471,47.5173,33710.0
2022-02-02 12:30:00,51.3,51.39,51.27,51.38,36113.0,47.5173,47.6006,47.4895,47.5914,36113.0
2022-02-02 12:40:00,51.37,51.42,51.32,51.39,50254.0,47.5821,47.6284,47.5358,47.6006,50254.0
2022-02-02 12:50:00,51.38,51.41,51.32,51.4,35579.0,47.5914,47.6192,47.5358,47.6099,35579.0
2022-02-02 13:00:00,51.4,51.5,51.39,51.42,35002.0,47.6099,47.7025,47.6006,47.6284,35002.0
2022-02-02 13:10:00,51.42,51.43,51.35,51.36,25671.0,47.6284,47.6377,47.5636,47.5728,25671.0
2022-02-02 13:20:00,51.36,51.41,51.31,51.39,44367.0,47.5728,47.6192,47.5265,47.6006,44367.0
2022-02-02 13:30:00,51.41,51.53,51.41,51.5,46360.0,47.6192,47.7303,47.6192,47.7025,46360.0
2022-02-02 13:40:00,51.49,51.49,51.38,51.43,41055.0,47.6933,47.6933,47.5914,47.6377,41055.0
2022-02-02 13:50:00,51.43,51.49,51.4,51.48,21042.0,47.6377,47.6933,47.6099,47.684,21042.0
2022-02-02 14:00:00,51.46,51.57,51.42,51.57,24863.0,47.6655,47.7674,47.6284,47.7674,24863.0
2022-02-02 14:10:00,51.58,51.64,51.55,51.64,30849.0,47.7766,47.8322,47.7488,47.8322,30849.0
2022-02-02 14:20:00,51.63,51.75,51.6,51.73,29735.0,47.8229,47.9341,47.7951,47.9156,29735.0
2022-02-02 14:30:00,51.73,51.74,51.65,51.69,29554.0,47.9156,47.9248,47.8415,47.8785,29554.0
2022-02-02 14:40:00,51.7,51.85,51.7,51.82,50295.0,47.8878,48.0267,47.8878,47.9989,50295.0
2022-02-02 14:50:00,51.83,51.84,51.74,51.77,56218.0,48.0082,48.0175,47.9248,47.9526,56218.0
2022-02-02 15:00:00,51.77,51.9,51.75,51.83,49707.0,47.9526,48.073,47.9341,48.0082,49707.0
2022-02-02 15:10:00,51.81,51.95,51.8,51.95,49607.0,47.9897,48.1193,47.9804,48.1193,49607.0
2022-02-02 15:20:00,51.95,51.97,51.83,51.88,92907.0,48.1193,48.1379,48.0082,48.0545,92907.0
2022-02-02 15:30:00,51.89,51.9,51.67,51.71,77805.0,48.0638,48.073,47.86,47.897,77805.0
2022-02-02 15:40:00,51.71,51.87,51.68,51.79,111467.0,47.897,48.0452,47.8692,47.9711,111467.0
2022-02-02 15:50:00,51.79,51.82,51.57,51.63,405958.0,47.9711,47.9989,47.7674,47.8229,405958.0
2022-02-03 09:30:00,51.58,52.74,51.54,52.08,164099.0,47.7766,48.8511,47.7396,48.2398,164099.0
2022-02-03 09:40:00,52.1,52.3,51.58,51.62,114749.0,48.2583,48.4435,47.7766,47.8137,114749.0
2022-02-03 09:50:00,51.62,52.08,51.58,51.97,53606.0,47.8137,48.2398,47.7766,48.1379,53606.0
2022-02-03 10:00:00,51.94,52.0,51.6,51.61,50196.0,48.1101,48.1657,47.7951,47.8044,50196.0
2022-02-03 10:10:00,51.62,51.62,51.4,51.54,35810.0,47.8137,47.8137,47.6099,47.7396,35810.0
2022-02-03 10:20:00,51.55,51.55,51.17,51.32,59431.0,47.7488,47.7488,47.3969,47.5358,59431.0
2022-02-03 10:30:00,51.34,51.56,51.21,51.3,62858.0,47.5543,47.7581,47.4339,47.5173,62858.0
2022-02-03 10:40:00,51.28,51.49,51.15,51.46,45331.0,47.4987,47.6933,47.3783,47.6655,45331.0
2022-02-03 10:50:00,51.44,51.53,51.37,51.45,41594.0,47.6469,47.7303,47.5821,47.6562,41594.0
2022-02-03 11:00:00,51.47,51.66,51.44,51.56,44170.0,47.6747,47.8507,47.6469,47.7581,44170.0
2022-02-03 11:10:00,51.58,51.69,51.52,51.63,22502.0,47.7766,47.8785,47.721,47.8229,22502.0
2022-02-03 11:20:00,51.61,51.81,51.58,51.71,25268.0,47.8044,47.9897,47.7766,47.897,25268.0
2022-02-03 11:30:00,51.71,51.78,51.45,51.48,26279.0,47.897,47.9619,47.6562,47.684,26279.0
2022-02-03 11:40:00,51.47,51.52,51.37,51.43,23016.0,47.6747,47.721,47.5821,47.6377,23016.0
2022-02-03 11:50:00,51.43,51.51,51.26,51.29,36786.0,47.6377,47.7118,47.4802,47.508,36786.0
2022-02-03 12:00:00,51.28,51.35,51.26,51.34,16789.0,47.4987,47.5636,47.4802,47.5543,16789.0
2022-02-03 12:10:00,51.33,51.43,51.32,51.32,18573.0,47.5451,47.6377,47.5358,47.5358,18573.0
2022-02-03 12:20:00,51.33,51.59,51.33,51.54,20682.0,47.5451,47.7859,47.5451,47.7396,20682.0
2022-02-03 12:30:00,51.54,51.67,51.45,51.64,24340.0,47.7396,47.86,47.6562,47.8322,24340.0
2022-02-03 12:40:00,51.64,51.68,51.46,51.51,23961.0,47.8322,47.8692,47.6655,47.7118,23961.0
2022-02-03 12:50:00,51.51,51.51,51.39,51.46,25359.0,47.7118,47.7118,47.6006,47.6655,25359.0
2022-02-03 13:00:00,51.44,51.5,51.31,51.32,21670.0,47.6469,47.7025,47.5265,47.5358,21670.0
2022-02-03 13:10:00,51.29,51.4,51.29,51.3,20838.0,47.508,47.6099,47.508,47.5173,20838.0
2022-02-03 13:20:00,51.3,51.4,51.3,51.33,19437.0,47.5173,47.6099,47.5173,47.5451,19437.0
2022-02-03 13:30:00,51.34,51.42,51.34,51.41,20215.0,47.5543,47.6284,47.5543,47.6192,20215.0
2022-02-03 13:40:00,51.41,51.43,51.37,51.41,24756.0,47.6192,47.6377,47.5821,47.6192,24756.0
2022-02-03 13:50:00,51.41,51.41,51.27,51.38,22398.0,47.6192,47.6192,47.4895,47.5914,22398.0
2022-02-03 14:00:00,51.39,51.42,51.32,51.37,28372.0,47.6006,47.6284,47.5358,47.5821,28372.0
2022-02-03 14:10:00,51.37,51.38,51.32,51.35,26912.0,47.5821,47.5914,47.5358,47.5636,26912.0
2022-02-03 14:20:00,51.37,51.37,51.12,51.2,29631.0,47.5821,47.5821,47.3505,47.4246,29631.0
2022-02-03 14:30:00,51.18,51.25,51.15,51.22,20776.0,47.4061,47.471,47.3783,47.4432,20776.0
2022-02-03 14:40:00,51.2,51.21,51.11,51.12,22441.0,47.4246,47.4339,47.3413,47.3505,22441.0
2022-02-03 14:50:00,51.14,51.32,51.13,51.28,27689.0,47.3691,47.5358,47.3598,47.4987,27689.0
2022-02-03 15:00:00,51.28,51.3,51.18,51.26,26243.0,47.4987,47.5173,47.4061,47.4802,26243.0
2022-02-03 15:10:00,51.27,51.45,51.26,51.43,35513.0,47.4895,47.6562,47.4802,47.6377,35513.0
2022-02-03 15:20:00,51.43,51.55,51.38,51.55,44164.0,47.6377,47.7488,47.5914,47.7488,44164.0
2022-02-03 15:30:00,51.53,51.58,51.34,51.35,64111.0,47.7303,47.7766,47.5543,47.5636,64111.0
2022-02-03 15:40:00,51.35,51.48,51.34,51.4,89397.0,47.5636,47.684,47.5543,47.6099,89397.0
2022-02-03 15:50:00,51.38,51.52,51.33,51.41,383337.0,47.5914,47.721,47.5451,47.6192,383337.0
2022-02-04 09:30:00,50.99,51.73,50.81,51.73,117411.0,47.2301,47.9156,47.0634,47.9156,117411.0
2022-02-04 09:40:00,51.73,51.92,51.66,51.76,51155.0,47.9156,48.0916,47.8507,47.9434,51155.0
2022-02-04 09:50:00,51.77,52.0,51.68,51.82,43355.0,47.9526,48.1657,47.8692,47.9989,43355.0
2022-02-04 10:00:00,51.79,51.88,51.59,51.59,39054.0,47.9711,48.0545,47.7859,47.7859,39054.0
2022-02-04 10:10:00,51.6,51.82,51.59,51.74,54525.0,47.7951,47.9989,47.7859,47.9248,54525.0
2022-02-04 10:20:00,51.73,51.74,51.04,51.04,57573.0,47.9156,47.9248,47.2764,47.2764,57573.0
2022-02-04 10:30:00,51.05,51.15,50.88,50.92,49444.0,47.2857,47.3783,47.1282,47.1653,49444.0
2022-02-04 10:40:00,50.91,51.02,50.88,50.89,31677.0,47.156,47.2579,47.1282,47.1375,31677.0
2022-02-04 10:50:00,50.89,50.98,50.88,50.98,33283.0,47.1375,47.2209,47.1282,47.2209,33283.0
2022-02-04 11:00:00,50.97,51.09,50.92,51.03,27410.0,47.2116,47.3228,47.1653,47.2672,27410.0
2022-02-04 11:10:00,51.02,51.15,51.0,51.07,23794.0,47.2579,47.3783,47.2394,47.3042,23794.0
2022-02-04 11:20:00,51.08,51.21,51.07,51.2,29492.0,47.3135,47.4339,47.3042,47.4246,29492.0
2022-02-04 11:30:00,51.19,51.39,51.17,51.36,25117.0,47.4154,47.6006,47.3969,47.5728,25117.0
2022-02-04 11:40:00,51.36,51.36,51.26,51.28,23504.0,47.5728,47.5728,47.4802,47.4987,23504.0
2022-02-04 11:50:00,51.27,51.47,51.26,51.36,30782.0,47.4895,47.6747,47.4802,47.5728,30782.0
2022-02-04 12:00:00,51.37,51.44,51.33,51.39,23398.0,47.5821,47.6469,47.5451,47.6006,23398.0
2022-02-04 12:10:00,51.38,51.47,51.31,51.45,24551.0,47.5914,47.6747,47.5265,47.6562,24551.0
2022-02-04 12:20:00,51.46,51.52,51.45,51.52,23048.0,47.6655,47.721,47.6562,47.721,23048.0
2022-02-04 12:30:00,51.51,51.6,51.5,51.55,21996.0,47.7118,47.7951,47.7025,47.7488,21996.0
2022-02-04 12:40:00,51.56,51.58,51.45,51.46,27053.0,47.7581,47.7766,47.6562,47.6655,27053.0
2022-02-04 12:50:00,51.46,51.53,51.4,51.53,22844.0,47.6655,47.7303,47.6099,47.7303,22844.0
2022-02-04 13:00:00,51.54,51.59,51.49,51.59,20852.0,47.7396,47.7859,47.6933,47.7859,20852.0
2022-02-04 13:10:00,51.59,51.59,51.48,51.55,22461.0,47.7859,47.7859,47.684,47.7488,22461.0
2022-02-04 13:20:00,51.55,51.57,51.5,51.54,27919.0,47.7488,47.7674,47.7025,47.7396,27919.0
2022-02-04 13:30:00,51.54,51.63,51.53,51.63,24759.0,47.7396,47.8229,47.7303,47.8229,24759.0
2022-02-04 13:40:00,51.63,51.72,51.63,51.64,31251.0,47.8229,47.9063,47.8229,47.8322,31251.0
2022-02-04 13:50:00,51.66,51.75,51.64,51.74,22035.0,47.8507,47.9341,47.8322,47.9248,22035.0
2022-02-04 14:00:00,51.75,51.77,51.66,51.66,35220.0,47.9341,47.9526,47.8507,47.8507,35220.0
2022-02-04 14:10:00,51.66,51.73,51.65,51.68,31687.0,47.8507,47.9156,47.8415,47.8692,31687.0
2022-02-04 14:20:00,51.69,51.78,51.67,51.75,29318.0,47.8785,47.9619,47.86,47.9341,29318.0
2022-02-04 14:30:00,51.75,51.9,51.74,51.9,32554.0,47.9341,48.073,47.9248,48.073,32554.0
2022-02-04 14:40:00,51.9,51.99,51.89,51.93,35310.0,48.073,48.1564,48.0638,48.1008,35310.0
2022-02-04 14:50:00,51.93,51.97,51.9,51.97,27865.0,48.1008,48.1379,48.073,48.1379,27865.0
2022-02-04 15:00:00,51.97,52.12,51.91,52.1,53207.0,48.1379,48.2768,48.0823,48.2583,53207.0
2022-02-04 15:10:00,52.1,52.22,52.07,52.16,48659.0,48.2583,48.3694,48.2305,48.3139,48659.0
2022-02-04 15:20:00,52.16,52.25,52.16,52.22,52079.0,48.3139,48.3972,48.3139,48.3694,52079.0
2022-02-04 15:30:00,52.23,52.24,52.1,52.18,75011.0,48.3787,48.388,48.2583,48.3324,75011.0
2022-02-04 15:40:00,52.19,52.24,52.1,52.15,111219.0,48.3416,48.388,48.2583,48.3046,111219.0
2022-02-04 15:50:00,52.14,52.21,51.95,51.96,307453.0,48.2953,48.3602,48.1193,48.1286,307453.0
2022-02-07 09:30:00,52.17,52.23,51.56,51.61,76958.0,48.3231,48.3787,47.7581,47.8044,76958.0
2022-02-07 09:40:00,51.55,51.66,51.3,51.58,51926.0,47.7488,47.8507,47.5173,47.7766,51926.0
2022-02-07 09:50:00,51.55,51.79,51.54,51.58,38505.0,47.7488,47.9711,47.7396,47.7766,38505.0
2022-02-07 10:00:00,51.57,51.66,51.5,51.5,21373.0,47.7674,47.8507,47.7025,47.7025,21373.0
2022-02-07 10:10:00,51.49,51.58,51.38,51.57,17645.0,47.6933,47.7766,47.5914,47.7674,17645.0
2022-02-07 10:20:00,51.54,51.68,51.54,51.62,17275.0,47.7396,47.8692,47.7396,47.8137,17275.0
2022-02-07 10:30:00,51.61,51.81,51.6,51.79,20433.0,47.8044,47.9897,47.7951,47.9711,20433.0
2022-02-07 10:40:00,51.81,51.9,51.78,51.85,9939.0,47.9897,48.073,47.9619,48.0267,9939.0
2022-02-07 10:50:00,51.85,52.03,51.85,52.0,15429.0,48.0267,48.1934,48.0267,48.1657,15429.0
2022-02-07 11:00:00,51.99,52.07,51.96,52.04,51686.0,48.1564,48.2305,48.1286,48.2027,51686.0
2022-02-07 11:10:00,52.06,52.28,52.05,52.27,25594.0,48.2212,48.425,48.212,48.4157,25594.0
2022-02-07 11:20:00,52.28,52.39,52.27,52.34,20363.0,48.425,48.5269,48.4157,48.4806,20363.0
2022-02-07 11:30:00,52.34,52.41,52.29,52.31,22759.0,48.4806,48.5454,48.4343,48.4528,22759.0
2022-02-07 11:40:00,52.29,52.47,52.28,52.42,23206.0,48.4343,48.601,48.425,48.5547,23206.0
2022-02-07 11:50:00,52.42,52.59,52.4,52.52,25733.0,48.5547,48.7121,48.5362,48.6473,25733.0
2022-02-07 12:00:00,52.52,52.53,52.44,52.44,22028.0,48.6473,48.6566,48.5732,48.5732,22028.0
2022-02-07 12:10:00,52.44,52.58,52.42,52.54,15428.0,48.5732,48.7029,48.5547,48.6658,15428.0
2022-02-07 12:20:00,52.53,52.61,52.52,52.59,45214.0,48.6566,48.7307,48.6473,48.7121,45214.0
2022-02-07 12:30:00,52.59,52.68,52.57,52.65,43781.0,48.7121,48.7955,48.6936,48.7677,43781.0
2022-02-07 12:40:00,52.66,52.77,52.65,52.76,22638.0,48.777,48.8789,48.7677,48.8696,22638.0
2022-02-07 12:50:00,52.75,52.77,52.67,52.74,28642.0,48.8603,48.8789,48.7862,48.8511,28642.0
2022-02-07 13:00:00,52.75,52.8,52.71,52.77,20769.0,48.8603,48.9067,48.8233,48.8789,20769.0
2022-02-07 13:10:00,52.76,52.89,52.76,52.82,14958.0,48.8696,48.99,48.8696,48.9252,14958.0
2022-02-07 13:20:00,52.82,52.88,52.78,52.87,23532.0,48.9252,48.9808,48.8881,48.9715,23532.0
2022-02-07 13:30:00,52.86,52.91,52.85,52.87,19020.0,48.9622,49.0086,48.953,48.9715,19020.0
2022-02-07 13:40:00,52.88,52.92,52.85,52.88,34882.0,48.9808,49.0178,48.953,48.9808,34882.0
2022-02-07 13:50:00,52.88,52.99,52.86,52.96,29746.0,48.9808,49.0827,48.9622,49.0549,29746.0
2022-02-07 14:00:00,52.96,52.96,52.87,52.87,15641.0,49.0549,49.0549,48.9715,48.9715,15641.0
2022-02-07 14:10:00,52.88,53.03,52.87,53.02,24918.0,48.9808,49.1197,48.9715,49.1104,24918.0
2022-02-07 14:20:00,53.01,53.04,52.95,52.97,31158.0,49.1012,49.129,49.0456,49.0641,31158.0
2022-02-07 14:30:00,52.96,53.0,52.89,52.98,27552.0,49.0549,49.0919,48.99,49.0734,27552.0
2022-02-07 14:40:00,52.98,53.0,52.92,52.94,29327.0,49.0734,49.0919,49.0178,49.0363,29327.0
2022-02-07 14:50:00,52.94,53.01,52.86,52.98,39836.0,49.0363,49.1012,48.9622,49.0734,39836.0
2022-02-07 15:00:00,52.97,53.02,52.9,52.95,29594.0,49.0641,49.1104,48.9993,49.0456,29594.0
2022-02-07 15:10:00,52.95,52.99,52.85,52.87,36383.0,49.0456,49.0827,48.953,48.9715,36383.0
2022-02-07 15:20:00,52.87,52.88,52.66,52.66,43072.0,48.9715,48.9808,48.777,48.777,43072.0
2022-02-07 15:30:00,52.66,52.78,52.61,52.64,84708.0,48.777,48.8881,48.7307,48.7585,84708.0
2022-02-07 15:40:00,52.65,52.67,52.53,52.65,95482.0,48.7677,48.7862,48.6566,48.7677,95482.0
2022-02-07 15:50:00,52.66,52.79,52.49,52.63,282271.0,48.777,48.8974,48.6195,48.7492,282271.0
2022-02-08 09:30:00,52.85,53.12,52.66,52.9,195337.0,48.953,49.2031,48.777,48.9993,195337.0
2022-02-08 09:40:00,52.91,53.2,52.79,53.18,70856.0,49.0086,49.2772,48.8974,49.2586,70856.0
2022-02-08 09:50:00,53.18,53.56,53.18,53.53,71573.0,49.2586,49.6106,49.2586,49.5828,71573.0
2022-02-08 10:00:00,53.55,53.62,53.22,53.61,84220.0,49.6014,49.6662,49.2957,49.6569,84220.0
2022-02-08 10:10:00,53.59,53.65,53.5,53.51,45837.0,49.6384,49.694,49.555,49.5643,45837.0
2022-02-08 10:20:00,53.52,53.74,53.51,53.71,19961.0,49.5736,49.7773,49.5643,49.7496,19961.0
2022-02-08 10:30:00,53.72,53.75,53.68,53.71,45557.0,49.7588,49.7866,49.7218,49.7496,45557.0
2022-02-08 10:40:00,53.72,53.76,53.63,53.71,80093.0,49.7588,49.7959,49.6755,49.7496,80093.0
2022-02-08 10:50:00,53.72,53.74,53.54,53.6,46112.0,49.7588,49.7773,49.5921,49.6477,46112.0
2022-02-08 11:00:00,53.59,53.79,53.56,53.67,67437.0,49.6384,49.8237,49.6106,49.7125,67437.0
2022-02-08 11:10:00,53.67,53.78,53.63,53.75,37892.0,49.7125,49.8144,49.6755,49.7866,37892.0
2022-02-08 11:20:00,53.75,53.78,53.64,53.72,40404.0,49.7866,49.8144,49.6847,49.7588,40404.0
2022-02-08 11:30:00,53.73,53.87,53.73,53.78,30495.0,49.7681,49.8978,49.7681,49.8144,30495.0
2022-02-08 11:40:00,53.79,53.83,53.76,53.79,34393.0,49.8237,49.8607,49.7959,49.8237,34393.0
2022-02-08 11:50:00,53.77,53.84,53.7,53.71,41825.0,49.8051,49.87,49.7403,49.7496,41825.0
2022-02-08 12:00:00,53.72,53.77,53.72,53.77,23522.0,49.7588,49.8051,49.7588,49.8051,23522.0
2022-02-08 12:10:00,53.79,53.83,53.77,53.8,22948.0,49.8237,49.8607,49.8051,49.8329,22948.0
2022-02-08 12:20:00,53.81,53.91,53.81,53.86,27910.0,49.8422,49.9348,49.8422,49.8885,27910.0
2022-02-08 12:30:00,53.86,53.97,53.86,53.94,30661.0,49.8885,49.9904,49.8885,49.9626,30661.0
2022-02-08 12:40:00,53.93,53.94,53.86,53.93,31405.0,49.9533,49.9626,49.8885,49.9533,31405.0
2022-02-08 12:50:00,53.93,54.05,53.92,54.05,63866.0,49.9533,50.0645,49.9441,50.0645,63866.0
2022-02-08 13:00:00,54.05,54.13,53.94,53.94,49000.0,50.0645,50.1386,49.9626,49.9626,49000.0
2022-02-08 13:10:00,53.94,54.03,53.94,54.02,28858.0,49.9626,50.046,49.9626,50.0367,28858.0
2022-02-08 13:20:00,54.01,54.01,53.88,53.95,34086.0,50.0274,50.0274,49.907,49.9719,34086.0
2022-02-08 13:30:00,53.95,54.0,53.89,53.97,27584.0,49.9719,50.0182,49.9163,49.9904,27584.0
2022-02-08 13:40:00,53.98,54.0,53.88,53.89,25298.0,49.9997,50.0182,49.907,49.9163,25298.0
2022-02-08 13:50:00,53.88,54.01,53.84,54.01,24746.0,49.907,50.0274,49.87,50.0274,24746.0
2022-02-08 14:00:00,54.0,54.02,53.95,53.95,31266.0,50.0182,50.0367,49.9719,49.9719,31266.0
2022-02-08 14:10:00,53.95,53.98,53.9,53.93,31703.0,49.9719,49.9997,49.9256,49.9533,31703.0
2022-02-08 14:20:00,53.93,53.93,53.84,53.91,41333.0,49.9533,49.9533,49.87,49.9348,41333.0
2022-02-08 14:30:00,53.91,53.94,53.85,53.86,47681.0,49.9348,49.9626,49.8792,49.8885,47681.0
2022-02-08 14:40:00,53.87,53.93,53.83,53.89,46052.0,49.8978,49.9533,49.8607,49.9163,46052.0
2022-02-08 14:50:00,53.89,53.95,53.81,53.85,40701.0,49.9163,49.9719,49.8422,49.8792,40701.0
2022-02-08 15:00:00,53.85,53.89,53.81,53.85,52003.0,49.8792,49.9163,49.8422,49.8792,52003.0
2022-02-08 15:10:00,53.87,54.01,53.85,54.0,41012.0,49.8978,50.0274,49.8792,50.0182,41012.0
2022-02-08 15:20:00,54.0,54.02,53.91,53.98,35543.0,50.0182,50.0367,49.9348,49.9997,35543.0
2022-02-08 15:30:00,53.98,54.1,53.97,54.08,61453.0,49.9997,50.1108,49.9904,50.0923,61453.0
2022-02-08 15:40:00,54.08,54.15,54.03,54.09,84910.0,50.0923,50.1571,50.046,50.1015,84910.0
2022-02-08 15:50:00,54.1,54.29,54.07,54.14,202293.0,50.1108,50.2868,50.083,50.1479,202293.0
2022-02-09 09:30:00,54.22,54.25,53.9,53.94,84874.0,50.222,50.2497,49.9256,49.9626,84874.0
2022-02-09 09:40:00,53.98,54.14,53.78,54.09,53222.0,49.9997,50.1479,49.8144,50.1015,53222.0
2022-02-09 09:50:00,54.11,54.12,53.91,53.91,30571.0,50.1201,50.1293,49.9348,49.9348,30571.0
2022-02-09 10:00:00,53.92,53.94,53.75,53.87,37951.0,49.9441,49.9626,49.7866,49.8978,37951.0
2022-02-09 10:10:00,53.88,54.21,53.87,54.16,29967.0,49.907,50.2127,49.8978,50.1664,29967.0
2022-02-09 10:20:00,54.16,54.23,53.97,53.97,28878.0,50.1664,50.2312,49.9904,49.9904,28878.0
2022-02-09 10:30:00,53.98,54.09,53.93,54.05,15646.0,49.9997,50.1015,49.9533,50.0645,15646.0
2022-02-09 10:40:00,54.06,54.15,54.03,54.15,18114.0,50.0738,50.1571,50.046,50.1571,18114.0
2022-02-09 10:50:00,54.14,54.21,54.12,54.21,30299.0,50.1479,50.2127,50.1293,50.2127,30299.0
2022-02-09 11:00:00,54.21,54.22,54.03,54.07,22948.0,50.2127,50.222,50.046,50.083,22948.0
2022-02-09 11:10:00,54.07,54.1,54.0,54.09,19301.0,50.083,50.1108,50.0182,50.1015,19301.0
2022-02-09 11:20:00,54.1,54.16,54.06,54.08,19067.0,50.1108,50.1664,50.0738,50.0923,19067.0
2022-02-09 11:30:00,54.1,54.13,54.04,54.1,16624.0,50.1108,50.1386,50.0552,50.1108,16624.0
2022-02-09 11:40:00,54.11,54.2,54.11,54.14,15724.0,50.1201,50.2034,50.1201,50.1479,15724.0
2022-02-09 11:50:00,54.16,54.23,54.14,54.17,23779.0,50.1664,50.2312,50.1479,50.1756,23779.0
2022-02-09 12:00:00,54.17,54.22,54.16,54.2,11587.0,50.1756,50.222,50.1664,50.2034,11587.0
2022-02-09 12:10:00,54.19,54.19,54.08,54.14,16019.0,50.1942,50.1942,50.0923,50.1479,16019.0
2022-02-09 12:20:00,54.14,54.16,54.1,54.13,13285.0,50.1479,50.1664,50.1108,50.1386,13285.0
2022-02-09 12:30:00,54.11,54.17,54.05,54.15,13811.0,50.1201,50.1756,50.0645,50.1571,13811.0
2022-02-09 12:40:00,54.15,54.16,54.1,54.14,10723.0,50.1571,50.1664,50.1108,50.1479,10723.0
2022-02-09 12:50:00,54.13,54.17,54.1,54.15,16793.0,50.1386,50.1756,50.1108,50.1571,16793.0
2022-02-09 13:00:00,54.15,54.16,54.11,54.15,14672.0,50.1571,50.1664,50.1201,50.1571,14672.0
2022-02-09 13:10:00,54.14,54.15,54.09,54.14,25520.0,50.1479,50.1571,50.1015,50.1479,25520.0
2022-02-09 13:20:00,54.15,54.17,54.12,54.14,19687.0,50.1571,50.1756,50.1293,50.1479,19687.0
2022-02-09 13:30:00,54.15,54.17,54.12,54.14,12408.0,50.1571,50.1756,50.1293,50.1479,12408.0
2022-02-09 13:40:00,54.14,54.16,54.12,54.14,10972.0,50.1479,50.1664,50.1293,50.1479,10972.0
2022-02-09 13:50:00,54.15,54.2,54.14,54.17,17946.0,50.1571,50.2034,50.1479,50.1756,17946.0
2022-02-09 14:00:00,54.16,54.22,54.14,54.21,28592.0,50.1664,50.222,50.1479,50.2127,28592.0
2022-02-09 14:10:00,54.19,54.2,54.14,54.19,14414.0,50.1942,50.2034,50.1479,50.1942,14414.0
2022-02-09 14:20:00,54.19,54.2,54.14,54.16,19541.0,50.1942,50.2034,50.1479,50.1664,19541.0
2022-02-09 14:30:00,54.17,54.2,54.16,54.17,16517.0,50.1756,50.2034,50.1664,50.1756,16517.0
2022-02-09 14:40:00,54.18,54.18,54.15,54.17,12071.0,50.1849,50.1849,50.1571,50.1756,12071.0
2022-02-09 14:50:00,54.17,54.18,54.04,54.04,23024.0,50.1756,50.1849,50.0552,50.0552,23024.0
2022-02-09 15:00:00,54.05,54.06,53.98,54.03,25234.0,50.0645,50.0738,49.9997,50.046,25234.0
2022-02-09 15:10:00,54.02,54.05,53.97,54.05,28704.0,50.0367,50.0645,49.9904,50.0645,28704.0
2022-02-09 15:20:00,54.04,54.06,53.97,54.04,34495.0,50.0552,50.0738,49.9904,50.0552,34495.0
2022-02-09 15:30:00,54.03,54.09,54.0,54.09,38647.0,50.046,50.1015,50.0182,50.1015,38647.0
2022-02-09 15:40:00,54.09,54.09,53.93,54.01,62756.0,50.1015,50.1015,49.9533,50.0274,62756.0
2022-02-09 15:50:00,54.02,54.07,53.94,53.96,208445.0,50.0367,50.083,49.9626,49.9811,208445.0
2022-02-10 09:30:00,53.65,53.72,53.51,53.71,58340.0,49.694,49.7588,49.5643,49.7496,58340.0
2022-02-10 09:40:00,53.68,53.92,53.64,53.83,31575.0,49.7218,49.9441,49.6847,49.8607,31575.0
2022-02-10 09:50:00,53.8,53.87,53.65,53.72,26777.0,49.8329,49.8978,49.694,49.7588,26777.0
2022-02-10 10:00:00,53.72,53.8,53.64,53.74,24481.0,49.7588,49.8329,49.6847,49.7773,24481.0
2022-02-10 10:10:00,53.75,53.86,53.75,53.76,17630.0,49.7866,49.8885,49.7866,49.7959,17630.0
2022-02-10 10:20:00,53.77,53.91,53.69,53.74,43933.0,49.8051,49.9348,49.731,49.7773,43933.0
2022-02-10 10:30:00,53.74,53.75,53.56,53.74,14305.0,49.7773,49.7866,49.6106,49.7773,14305.0
2022-02-10 10:40:00,53.74,53.75,53.61,53.7,18857.0,49.7773,49.7866,49.6569,49.7403,18857.0
2022-02-10 10:50:00,53.69,53.71,53.6,53.67,24635.0,49.731,49.7496,49.6477,49.7125,24635.0
2022-02-10 11:00:00,53.67,53.72,53.6,53.66,17453.0,49.7125,49.7588,49.6477,49.7032,17453.0
2022-02-10 11:10:00,53.65,53.66,53.49,53.5,22071.0,49.694,49.7032,49.5458,49.555,22071.0
2022-02-10 11:20:00,53.5,53.56,53.45,53.49,22167.0,49.555,49.6106,49.5087,49.5458,22167.0
2022-02-10 11:30:00,53.48,53.53,53.41,53.46,18524.0,49.5365,49.5828,49.4717,49.518,18524.0
2022-02-10 11:40:00,53.47,53.53,53.45,53.52,19116.0,49.5273,49.5828,49.5087,49.5736,19116.0
2022-02-10 11:50:00,53.52,53.58,53.49,53.51,20849.0,49.5736,49.6291,49.5458,49.5643,20849.0
2022-02-10 12:00:00,53.51,53.57,53.48,53.5,22007.0,49.5643,49.6199,49.5365,49.555,22007.0
2022-02-10 12:10:00,53.5,53.54,53.46,53.51,30196.0,49.555,49.5921,49.518,49.5643,30196.0
2022-02-10 12:20:00,53.51,53.52,53.43,53.48,35943.0,49.5643,49.5736,49.4902,49.5365,35943.0
2022-02-10 12:30:00,53.48,53.51,53.38,53.51,20171.0,49.5365,49.5643,49.4439,49.5643,20171.0
2022-02-10 12:40:00,53.5,53.52,53.28,53.36,35978.0,49.555,49.5736,49.3513,49.4254,35978.0
2022-02-10 12:50:00,53.35,53.4,53.29,53.37,27367.0,49.4161,49.4624,49.3605,49.4346,27367.0
2022-02-10 13:00:00,53.37,53.48,53.35,53.46,16034.0,49.4346,49.5365,49.4161,49.518,16034.0
2022-02-10 13:10:00,53.47,53.5,53.38,53.39,34532.0,49.5273,49.555,49.4439,49.4532,34532.0
2022-02-10 13:20:00,53.42,53.48,53.28,53.29,34357.0,49.4809,49.5365,49.3513,49.3605,34357.0
2022-02-10 13:30:00,53.28,53.29,52.94,53.07,75737.0,49.3513,49.3605,49.0363,49.1568,75737.0
2022-02-10 13:40:00,53.06,53.12,53.0,53.09,26723.0,49.1475,49.2031,49.0919,49.1753,26723.0
2022-02-10 13:50:00,53.08,53.16,52.96,53.05,21792.0,49.166,49.2401,49.0549,49.1382,21792.0
2022-02-10 14:00:00,53.05,53.09,52.96,53.03,26892.0,49.1382,49.1753,49.0549,49.1197,26892.0
2022-02-10 14:10:00,53.04,53.05,52.88,52.89,22353.0,49.129,49.1382,48.9808,48.99,22353.0
2022-02-10 14:20:00,52.87,53.05,52.85,52.99,28951.0,48.9715,49.1382,48.953,49.0827,28951.0
2022-02-10 14:30:00,53.0,53.04,52.88,52.91,52580.0,49.0919,49.129,48.9808,49.0086,52580.0
2022-02-10 14:40:00,52.92,53.09,52.92,52.96,31523.0,49.0178,49.1753,49.0178,49.0549,31523.0
2022-02-10 14:50:00,52.97,53.0,52.89,52.95,36283.0,49.0641,49.0919,48.99,49.0456,36283.0
2022-02-10 15:00:00,52.96,52.98,52.9,52.96,32770.0,49.0549,49.0734,48.9993,49.0549,32770.0
2022-02-10 15:10:00,52.97,53.05,52.87,52.89,35610.0,49.0641,49.1382,48.9715,48.99,35610.0
2022-02-10 15:20:00,52.89,52.95,52.85,52.87,30671.0,48.99,49.0456,48.953,48.9715,30671.0
2022-02-10 15:30:00,52.86,52.9,52.78,52.83,61102.0,48.9622,48.9993,48.8881,48.9345,61102.0
2022-02-10 15:40:00,52.83,52.86,52.65,52.67,70270.0,48.9345,48.9622,48.7677,48.7862,70270.0
2022-02-10 15:50:00,52.67,52.89,52.57,52.8,248272.0,48.7862,48.99,48.6936,48.9067,248272.0
2022-02-11 09:30:00,52.67,52.82,52.35,52.82,59418.0,48.7862,48.9252,48.4898,48.9252,59418.0
2022-02-11 09:40:00,52.83,52.93,52.66,52.73,34153.0,48.9345,49.0271,48.777,48.8418,34153.0
2022-02-11 09:50:00,52.73,52.78,52.57,52.63,27315.0,48.8418,48.8881,48.6936,48.7492,27315.0
2022-02-11 10:00:00,52.64,52.71,52.54,52.67,26630.0,48.7585,48.8233,48.6658,48.7862,26630.0
2022-02-11 10:10:00,52.67,52.78,52.56,52.74,45744.0,48.7862,48.8881,48.6844,48.8511,45744.0
2022-02-11 10:20:00,52.74,52.85,52.67,52.78,41296.0,48.8511,48.953,48.7862,48.8881,41296.0
2022-02-11 10:30:00,52.77,52.89,52.77,52.84,23751.0,48.8789,48.99,48.8789,48.9437,23751.0
2022-02-11 10:40:00,52.85,52.86,52.74,52.76,26928.0,48.953,48.9622,48.8511,48.8696,26928.0
2022-02-11 10:50:00,52.77,52.82,52.71,52.8,31927.0,48.8789,48.9252,48.8233,48.9067,31927.0
2022-02-11 11:00:00,52.79,52.9,52.72,52.72,26670.0,48.8974,48.9993,48.8326,48.8326,26670.0
2022-02-11 11:10:00,52.7,52.78,52.64,52.68,25072.0,48.814,48.8881,48.7585,48.7955,25072.0
2022-02-11 11:20:00,52.71,52.76,52.62,52.64,18005.0,48.8233,48.8696,48.7399,48.7585,18005.0
2022-02-11 11:30:00,52.65,52.72,52.56,52.59,21451.0,48.7677,48.8326,48.6844,48.7121,21451.0
2022-02-11 11:40:00,52.6,52.74,52.58,52.71,26080.0,48.7214,48.8511,48.7029,48.8233,26080.0
2022-02-11 11:50:00,52.7,52.77,52.65,52.75,30286.0,48.814,48.8789,48.7677,48.8603,30286.0
2022-02-11 12:00:00,52.75,52.83,52.72,52.79,31519.0,48.8603,48.9345,48.8326,48.8974,31519.0
2022-02-11 12:10:00,52.79,52.82,52.72,52.73,34743.0,48.8974,48.9252,48.8326,48.8418,34743.0
2022-02-11 12:20:00,52.74,52.83,52.73,52.8,33305.0,48.8511,48.9345,48.8418,48.9067,33305.0
2022-02-11 12:30:00,52.83,52.91,52.81,52.81,37551.0,48.9345,49.0086,48.9159,48.9159,37551.0
2022-02-11 12:40:00,52.8,52.89,52.75,52.76,30159.0,48.9067,48.99,48.8603,48.8696,30159.0
2022-02-11 12:50:00,52.76,52.84,52.73,52.83,20429.0,48.8696,48.9437,48.8418,48.9345,20429.0
2022-02-11 13:00:00,52.84,53.0,52.84,52.96,23914.0,48.9437,49.0919,48.9437,49.0549,23914.0
2022-02-11 13:10:00,52.96,52.96,52.76,52.79,29156.0,49.0549,49.0549,48.8696,48.8974,29156.0
2022-02-11 13:20:00,52.79,52.88,52.75,52.75,24423.0,48.8974,48.9808,48.8603,48.8603,24423.0
2022-02-11 13:30:00,52.75,52.79,52.58,52.58,38009.0,48.8603,48.8974,48.7029,48.7029,38009.0
2022-02-11 13:40:00,52.57,52.67,52.49,52.54,73844.0,48.6936,48.7862,48.6195,48.6658,73844.0
2022-02-11 13:50:00,52.55,52.58,52.45,52.49,43679.0,48.6751,48.7029,48.5825,48.6195,43679.0
2022-02-11 14:00:00,52.44,52.66,52.41,52.58,36402.0,48.5732,48.777,48.5454,48.7029,36402.0
2022-02-11 14:10:00,52.58,52.73,52.51,52.7,26406.0,48.7029,48.8418,48.638,48.814,26406.0
2022-02-11 14:20:00,52.69,52.76,52.47,52.48,23488.0,48.8048,48.8696,48.601,48.6103,23488.0
2022-02-11 14:30:00,52.47,52.75,52.44,52.67,76530.0,48.601,48.8603,48.5732,48.7862,76530.0
2022-02-11 14:40:00,52.67,52.68,52.41,52.43,34632.0,48.7862,48.7955,48.5454,48.5639,34632.0
2022-02-11 14:50:00,52.44,52.56,52.36,52.55,27697.0,48.5732,48.6844,48.4991,48.6751,27697.0
2022-02-11 15:00:00,52.54,52.76,52.51,52.66,64981.0,48.6658,48.8696,48.638,48.777,64981.0
2022-02-11 15:10:00,52.68,52.78,52.58,52.59,68205.0,48.7955,48.8881,48.7029,48.7121,68205.0
2022-02-11 15:20:00,52.6,52.68,52.55,52.66,29882.0,48.7214,48.7955,48.6751,48.777,29882.0
2022-02-11 15:30:00,52.65,52.69,52.49,52.58,45076.0,48.7677,48.8048,48.6195,48.7029,45076.0
2022-02-11 15:40:00,52.57,52.75,52.46,52.75,64115.0,48.6936,48.8603,48.5917,48.8603,64115.0
2022-02-11 15:50:00,52.75,52.75,52.54,52.55,213523.0,48.8603,48.8603,48.6658,48.6751,213523.0
2022-02-14 09:30:00,52.55,52.6,52.18,52.26,52725.0,48.6751,48.7214,48.3324,48.4065,52725.0
2022-02-14 09:40:00,52.28,52.43,52.06,52.11,31964.0,48.425,48.5639,48.2212,48.2675,31964.0
2022-02-14 09:50:00,52.1,52.18,52.02,52.08,28207.0,48.2583,48.3324,48.1842,48.2398,28207.0
2022-02-14 10:00:00,52.07,52.09,51.9,52.01,35581.0,48.2305,48.249,48.073,48.1749,35581.0
2022-02-14 10:10:00,52.02,52.15,51.8,51.91,35774.0,48.1842,48.3046,47.9804,48.0823,35774.0
2022-02-14 10:20:00,51.89,51.99,51.88,51.9,38809.0,48.0638,48.1564,48.0545,48.073,38809.0
2022-02-14 10:30:00,51.89,51.9,51.74,51.88,19064.0,48.0638,48.073,47.9248,48.0545,19064.0
2022-02-14 10:40:00,51.89,51.92,51.58,51.62,34553.0,48.0638,48.0916,47.7766,47.8137,34553.0
2022-02-14 10:50:00,51.62,51.73,51.62,51.66,44417.0,47.8137,47.9156,47.8137,47.8507,44417.0
2022-02-14 11:00:00,51.66,51.71,51.47,51.48,57697.0,47.8507,47.897,47.6747,47.684,57697.0
2022-02-14 11:10:00,51.48,51.56,51.42,51.52,20151.0,47.684,47.7581,47.6284,47.721,20151.0
2022-02-14 11:20:00,51.51,51.59,51.45,51.57,21745.0,47.7118,47.7859,47.6562,47.7674,21745.0
2022-02-14 11:30:00,51.57,51.76,51.52,51.76,24178.0,47.7674,47.9434,47.721,47.9434,24178.0
2022-02-14 11:40:00,51.76,51.88,51.73,51.88,21749.0,47.9434,48.0545,47.9156,48.0545,21749.0
2022-02-14 11:50:00,51.88,51.89,51.77,51.85,21145.0,48.0545,48.0638,47.9526,48.0267,21145.0
2022-02-14 12:00:00,51.85,51.9,51.73,51.73,13230.0,48.0267,48.073,47.9156,47.9156,13230.0
2022-02-14 12:10:00,51.75,51.89,51.73,51.88,42222.0,47.9341,48.0638,47.9156,48.0545,42222.0
2022-02-14 12:20:00,51.89,52.04,51.88,52.04,25024.0,48.0638,48.2027,48.0545,48.2027,25024.0
2022-02-14 12:30:00,52.04,52.17,52.01,52.17,55775.0,48.2027,48.3231,48.1749,48.3231,55775.0
2022-02-14 12:40:00,52.17,52.33,52.17,52.31,76094.0,48.3231,48.4713,48.3231,48.4528,76094.0
2022-02-14 12:50:00,52.3,52.35,52.27,52.35,26972.0,48.4435,48.4898,48.4157,48.4898,26972.0
2022-02-14 13:00:00,52.34,52.37,52.21,52.29,71730.0,48.4806,48.5084,48.3602,48.4343,71730.0
2022-02-14 13:10:00,52.28,52.3,52.24,52.26,17186.0,48.425,48.4435,48.388,48.4065,17186.0
2022-02-14 13:20:00,52.27,52.27,52.13,52.15,13397.0,48.4157,48.4157,48.2861,48.3046,13397.0
2022-02-14 13:30:00,52.15,52.15,52.05,52.12,12738.0,48.3046,48.3046,48.212,48.2768,12738.0
2022-02-14 13:40:00,52.12,52.13,51.92,51.94,30370.0,48.2768,48.2861,48.0916,48.1101,30370.0
2022-02-14 13:50:00,51.93,51.93,51.81,51.88,26267.0,48.1008,48.1008,47.9897,48.0545,26267.0
2022-02-14 14:00:00,51.86,51.92,51.77,51.84,47742.0,48.036,48.0916,47.9526,48.0175,47742.0
2022-02-14 14:10:00,51.83,51.94,51.8,51.91,29877.0,48.0082,48.1101,47.9804,48.0823,29877.0
2022-02-14 14:20:00,51.9,52.09,51.82,51.99,32842.0,48.073,48.249,47.9989,48.1564,32842.0
2022-02-14 14:30:00,51.96,52.1,51.9,52.08,24130.0,48.1286,48.2583,48.073,48.2398,24130.0
2022-02-14 14:40:00,52.07,52.15,52.03,52.05,20416.0,48.2305,48.3046,48.1934,48.212,20416.0
2022-02-14 14:50:00,52.05,52.19,52.05,52.11,25776.0,48.212,48.3416,48.212,48.2675,25776.0
2022-02-14 15:00:00,52.12,52.23,52.07,52.22,45324.0,48.2768,48.3787,48.2305,48.3694,45324.0
2022-02-14 15:10:00,52.23,52.33,52.19,52.31,48958.0,48.3787,48.4713,48.3416,48.4528,48958.0
2022-02-14 15:20:00,52.3,52.41,52.23,52.34,37224.0,48.4435,48.5454,48.3787,48.4806,37224.0
2022-02-14 15:30:00,52.34,52.48,52.3,52.41,56551.0,48.4806,48.6103,48.4435,48.5454,56551.0
2022-02-14 15:40:00,52.43,52.62,52.4,52.58,104300.0,48.5639,48.7399,48.5362,48.7029,104300.0
2022-02-14 15:50:00,52.58,52.61,52.27,52.27,301120.0,48.7029,48.7307,48.4157,48.4157,301120.0
2022-02-15 09:30:00,52.81,53.6,52.7,53.6,67919.0,48.9159,49.6477,48.814,49.6477,67919.0
2022-02-15 09:40:00,53.57,53.78,53.55,53.68,98817.0,49.6199,49.8144,49.6014,49.7218,98817.0
2022-02-15 09:50:00,53.68,53.68,53.12,53.21,66131.0,49.7218,49.7218,49.2031,49.2864,66131.0
2022-02-15 10:00:00,53.24,53.32,53.18,53.32,38664.0,49.3142,49.3883,49.2586,49.3883,38664.0
2022-02-15 10:10:00,53.33,53.43,53.29,53.35,18658.0,49.3976,49.4902,49.3605,49.4161,18658.0
2022-02-15 10:20:00,53.36,53.69,53.34,53.68,19110.0,49.4254,49.731,49.4068,49.7218,19110.0
2022-02-15 10:30:00,53.65,53.65,53.56,53.56,11488.0,49.694,49.694,49.6106,49.6106,11488.0
2022-02-15 10:40:00,53.57,53.6,53.51,53.55,22904.0,49.6199,49.6477,49.5643,49.6014,22904.0
2022-02-15 10:50:00,53.56,53.57,53.46,53.55,35632.0,49.6106,49.6199,49.518,49.6014,35632.0
2022-02-15 11:00:00,53.55,53.66,53.52,53.63,50703.0,49.6014,49.7032,49.5736,49.6755,50703.0
2022-02-15 11:10:00,53.63,53.63,53.53,53.56,14937.0,49.6755,49.6755,49.5828,49.6106,14937.0
2022-02-15 11:20:00,53.57,53.57,53.49,53.56,16238.0,49.6199,49.6199,49.5458,49.6106,16238.0
2022-02-15 11:30:00,53.55,53.64,53.55,53.56,15908.0,49.6014,49.6847,49.6014,49.6106,15908.0
2022-02-15 11:40:00,53.56,53.61,53.45,53.48,16341.0,49.6106,49.6569,49.5087,49.5365,16341.0
2022-02-15 11:50:00,53.49,53.49,53.39,53.48,15085.0,49.5458,49.5458,49.4532,49.5365,15085.0
2022-02-15 12:00:00,53.49,53.56,53.49,53.53,7041.0,49.5458,49.6106,49.5458,49.5828,7041.0
2022-02-15 12:10:00,53.56,53.63,53.53,53.63,22477.0,49.6106,49.6755,49.5828,49.6755,22477.0
2022-02-15 12:20:00,53.64,53.75,53.64,53.72,22652.0,49.6847,49.7866,49.6847,49.7588,22652.0
2022-02-15 12:30:00,53.73,53.75,53.66,53.67,21141.0,49.7681,49.7866,49.7032,49.7125,21141.0
2022-02-15 12:40:00,53.68,53.68,53.5,53.51,12563.0,49.7218,49.7218,49.555,49.5643,12563.0
2022-02-15 12:50:00,53.52,53.55,53.46,53.51,17799.0,49.5736,49.6014,49.518,49.5643,17799.0
2022-02-15 13:00:00,53.51,53.55,53.42,53.44,13280.0,49.5643,49.6014,49.4809,49.4995,13280.0
2022-02-15 13:10:00,53.43,53.44,53.4,53.43,11176.0,49.4902,49.4995,49.4624,49.4902,11176.0
2022-02-15 13:20:00,53.44,53.51,53.43,53.48,12583.0,49.4995,49.5643,49.4902,49.5365,12583.0
2022-02-15 13:30:00,53.47,53.52,53.47,53.52,12972.0,49.5273,49.5736,49.5273,49.5736,12972.0
2022-02-15 13:40:00,53.51,53.56,53.51,53.53,12033.0,49.5643,49.6106,49.5643,49.5828,12033.0
2022-02-15 13:50:00,53.52,53.54,53.48,53.48,18916.0,49.5736,49.5921,49.5365,49.5365,18916.0
2022-02-15 14:00:00,53.5,53.51,53.35,53.38,11808.0,49.555,49.5643,49.4161,49.4439,11808.0
2022-02-15 14:10:00,53.38,53.46,53.38,53.45,16163.0,49.4439,49.518,49.4439,49.5087,16163.0
2022-02-15 14:20:00,53.44,53.61,53.43,53.57,42079.0,49.4995,49.6569,49.4902,49.6199,42079.0
2022-02-15 14:30:00,53.56,53.63,53.55,53.63,19080.0,49.6106,49.6755,49.6014,49.6755,19080.0
2022-02-15 14:40:00,53.62,53.62,53.52,53.53,16069.0,49.6662,49.6662,49.5736,49.5828,16069.0
2022-02-15 14:50:00,53.53,53.58,53.52,53.58,18756.0,49.5828,49.6291,49.5736,49.6291,18756.0
2022-02-15 15:00:00,53.57,53.59,53.52,53.54,18586.0,49.6199,49.6384,49.5736,49.5921,18586.0
2022-02-15 15:10:00,53.54,53.6,53.5,53.54,26710.0,49.5921,49.6477,49.555,49.5921,26710.0
2022-02-15 15:20:00,53.55,53.56,53.51,53.54,20859.0,49.6014,49.6106,49.5643,49.5921,20859.0
2022-02-15 15:30:00,53.53,53.54,53.29,53.3,44848.0,49.5828,49.5921,49.3605,49.3698,44848.0
2022-02-15 15:40:00,53.3,53.43,53.28,53.42,59342.0,49.3698,49.4902,49.3513,49.4809,59342.0
2022-02-15 15:50:00,53.43,53.56,53.42,53.53,137049.0,49.4902,49.6106,49.4809,49.5828,137049.0
2022-02-16 09:30:00,53.24,53.78,53.17,53.78,38706.0,49.3142,49.8144,49.2494,49.8144,38706.0
2022-02-16 09:40:00,53.75,54.23,53.74,54.22,77141.0,49.7866,50.2312,49.7773,50.222,77141.0
2022-02-16 09:50:00,54.23,54.31,54.0,54.11,74620.0,50.2312,50.3053,50.0182,50.1201,74620.0
2022-02-16 10:00:00,54.08,54.18,53.94,54.02,41552.0,50.0923,50.1849,49.9626,50.0367,41552.0
2022-02-16 10:10:00,54.04,54.3,54.03,54.09,86730.0,50.0552,50.2961,50.046,50.1015,86730.0
2022-02-16 10:20:00,54.08,54.14,53.99,54.13,33605.0,50.0923,50.1479,50.0089,50.1386,33605.0
2022-02-16 10:30:00,54.11,54.33,54.02,54.26,86375.0,50.1201,50.3238,50.0367,50.259,86375.0
2022-02-16 10:40:00,54.26,54.35,54.11,54.26,88393.0,50.259,50.3424,50.1201,50.259,88393.0
2022-02-16 10:50:00,54.27,54.36,54.14,54.15,84093.0,50.2683,50.3516,50.1479,50.1571,84093.0
2022-02-16 11:00:00,54.15,54.45,54.15,54.37,85056.0,50.1571,50.435,50.1571,50.3609,85056.0
2022-02-16 11:10:00,54.37,54.57,54.36,54.49,69152.0,50.3609,50.5461,50.3516,50.472,69152.0
2022-02-16 11:20:00,54.49,54.59,54.47,54.54,56824.0,50.472,50.5647,50.4535,50.5184,56824.0
2022-02-16 11:30:00,54.53,54.54,54.43,54.43,50480.0,50.5091,50.5184,50.4165,50.4165,50480.0
2022-02-16 11:40:00,54.45,54.45,54.23,54.3,43441.0,50.435,50.435,50.2312,50.2961,43441.0
2022-02-16 11:50:00,54.3,54.3,54.15,54.2,27402.0,50.2961,50.2961,50.1571,50.2034,27402.0
2022-02-16 12:00:00,54.19,54.3,54.16,54.23,26426.0,50.1942,50.2961,50.1664,50.2312,26426.0
2022-02-16 12:10:00,54.23,54.25,54.18,54.21,14294.0,50.2312,50.2497,50.1849,50.2127,14294.0
2022-02-16 12:20:00,54.21,54.21,54.15,54.16,12890.0,50.2127,50.2127,50.1571,50.1664,12890.0
2022-02-16 12:30:00,54.15,54.15,54.02,54.09,24086.0,50.1571,50.1571,50.0367,50.1015,24086.0
2022-02-16 12:40:00,54.11,54.13,54.03,54.03,26342.0,50.1201,50.1386,50.046,50.046,26342.0
2022-02-16 12:50:00,54.04,54.11,54.01,54.1,20344.0,50.0552,50.1201,50.0274,50.1108,20344.0
2022-02-16 13:00:00,54.1,54.17,54.08,54.11,31275.0,50.1108,50.1756,50.0923,50.1201,31275.0
2022-02-16 13:10:00,54.12,54.14,54.07,54.11,42791.0,50.1293,50.1479,50.083,50.1201,42791.0
2022-02-16 13:20:00,54.11,54.12,54.07,54.07,21297.0,50.1201,50.1293,50.083,50.083,21297.0
2022-02-16 13:30:00,54.08,54.17,54.07,54.14,28482.0,50.0923,50.1756,50.083,50.1479,28482.0
2022-02-16 13:40:00,54.14,54.19,54.09,54.19,24856.0,50.1479,50.1942,50.1015,50.1942,24856.0
2022-02-16 13:50:00,54.18,54.32,54.18,54.3,37606.0,50.1849,50.3146,50.1849,50.2961,37606.0
2022-02-16 14:00:00,54.29,54.51,54.18,54.39,94786.0,50.2868,50.4906,50.1849,50.3794,94786.0
2022-02-16 14:10:00,54.38,54.44,54.27,54.41,25126.0,50.3702,50.4257,50.2683,50.3979,25126.0
2022-02-16 14:20:00,54.4,54.53,54.39,54.52,24769.0,50.3887,50.5091,50.3794,50.4998,24769.0
2022-02-16 14:30:00,54.53,54.66,54.5,54.53,32400.0,50.5091,50.6295,50.4813,50.5091,32400.0
2022-02-16 14:40:00,54.52,54.53,54.38,54.41,20143.0,50.4998,50.5091,50.3702,50.3979,20143.0
2022-02-16 14:50:00,54.42,54.45,54.36,54.43,22968.0,50.4072,50.435,50.3516,50.4165,22968.0
2022-02-16 15:00:00,54.44,54.54,54.42,54.5,29066.0,50.4257,50.5184,50.4072,50.4813,29066.0
2022-02-16 15:10:00,54.49,54.5,54.41,54.48,39400.0,50.472,50.4813,50.3979,50.4628,39400.0
2022-02-16 15:20:00,54.47,54.51,54.39,54.42,40607.0,50.4535,50.4906,50.3794,50.4072,40607.0
2022-02-16 15:30:00,54.41,54.44,54.31,54.38,73109.0,50.3979,50.4257,50.3053,50.3702,73109.0
2022-02-16 15:40:00,54.38,54.54,54.37,54.54,95043.0,50.3702,50.5184,50.3609,50.5184,95043.0
2022-02-16 15:50:00,54.54,54.62,54.44,54.54,269774.0,50.5184,50.5925,50.4257,50.5184,269774.0
2022-02-17 09:30:00,54.25,54.48,54.16,54.46,82727.0,50.2497,50.4628,50.1664,50.4443,82727.0
2022-02-17 09:40:00,54.47,54.55,54.31,54.33,65735.0,50.4535,50.5276,50.3053,50.3238,65735.0
2022-02-17 09:50:00,54.32,54.47,54.09,54.1,44208.0,50.3146,50.4535,50.1015,50.1108,44208.0
2022-02-17 10:00:00,54.1,54.24,54.06,54.16,57251.0,50.1108,50.2405,50.0738,50.1664,57251.0
2022-02-17 10:10:00,54.17,54.38,54.17,54.38,47730.0,50.1756,50.3702,50.1756,50.3702,47730.0
2022-02-17 10:20:00,54.37,54.42,54.29,54.38,47462.0,50.3609,50.4072,50.2868,50.3702,47462.0
2022-02-17 10:30:00,54.37,54.44,54.33,54.4,48288.0,50.3609,50.4257,50.3238,50.3887,48288.0
2022-02-17 10:40:00,54.4,54.54,54.39,54.5,57934.0,50.3887,50.5184,50.3794,50.4813,57934.0
2022-02-17 10:50:00,54.51,54.63,54.45,54.57,67018.0,50.4906,50.6017,50.435,50.5461,67018.0
2022-02-17 11:00:00,54.57,54.66,54.56,54.63,55176.0,50.5461,50.6295,50.5369,50.6017,55176.0
2022-02-17 11:10:00,54.62,54.7,54.55,54.66,71243.0,50.5925,50.6666,50.5276,50.6295,71243.0
2022-02-17 11:20:00,54.66,54.68,54.57,54.66,63667.0,50.6295,50.648,50.5461,50.6295,63667.0
2022-02-17 11:30:00,54.66,54.8,54.63,54.73,75667.0,50.6295,50.7592,50.6017,50.6943,75667.0
2022-02-17 11:40:00,54.73,54.8,54.71,54.8,33915.0,50.6943,50.7592,50.6758,50.7592,33915.0
2022-02-17 11:50:00,54.8,54.81,54.58,54.6,36033.0,50.7592,50.7685,50.5554,50.5739,36033.0
2022-02-17 12:00:00,54.6,54.76,54.56,54.74,28593.0,50.5739,50.7221,50.5369,50.7036,28593.0
2022-02-17 12:10:00,54.74,54.91,54.73,54.91,29823.0,50.7036,50.8611,50.6943,50.8611,29823.0
2022-02-17 12:20:00,54.91,54.95,54.87,54.88,35618.0,50.8611,50.8981,50.824,50.8333,35618.0
2022-02-17 12:30:00,54.88,54.9,54.79,54.9,32603.0,50.8333,50.8518,50.7499,50.8518,32603.0
2022-02-17 12:40:00,54.89,54.9,54.8,54.83,29195.0,50.8426,50.8518,50.7592,50.787,29195.0
2022-02-17 12:50:00,54.83,54.95,54.82,54.91,47008.0,50.787,50.8981,50.7777,50.8611,47008.0
2022-02-17 13:00:00,54.9,54.94,54.89,54.91,29838.0,50.8518,50.8889,50.8426,50.8611,29838.0
2022-02-17 13:10:00,54.92,54.99,54.85,54.98,43198.0,50.8703,50.9352,50.8055,50.9259,43198.0
2022-02-17 13:20:00,54.97,54.98,54.9,54.93,27205.0,50.9167,50.9259,50.8518,50.8796,27205.0
2022-02-17 13:30:00,54.93,54.97,54.91,54.94,28297.0,50.8796,50.9167,50.8611,50.8889,28297.0
2022-02-17 13:40:00,54.93,54.93,54.88,54.88,35761.0,50.8796,50.8796,50.8333,50.8333,35761.0
2022-02-17 13:50:00,54.88,54.92,54.85,54.87,30275.0,50.8333,50.8703,50.8055,50.824,30275.0
2022-02-17 14:00:00,54.87,54.87,54.76,54.77,44433.0,50.824,50.824,50.7221,50.7314,44433.0
2022-02-17 14:10:00,54.76,54.81,54.74,54.78,37076.0,50.7221,50.7685,50.7036,50.7407,37076.0
2022-02-17 14:20:00,54.77,54.78,54.62,54.63,34175.0,50.7314,50.7407,50.5925,50.6017,34175.0
2022-02-17 14:30:00,54.62,54.65,54.55,54.55,56294.0,50.5925,50.6202,50.5276,50.5276,56294.0
2022-02-17 14:40:00,54.54,54.62,54.52,54.6,38604.0,50.5184,50.5925,50.4998,50.5739,38604.0
2022-02-17 14:50:00,54.6,54.65,54.56,54.58,47493.0,50.5739,50.6202,50.5369,50.5554,47493.0
2022-02-17 15:00:00,54.59,54.64,54.51,54.51,63163.0,50.5647,50.611,50.4906,50.4906,63163.0
2022-02-17 15:10:00,54.52,54.55,54.41,54.47,60987.0,50.4998,50.5276,50.3979,50.4535,60987.0
2022-02-17 15:20:00,54.47,54.57,54.46,54.52,54839.0,50.4535,50.5461,50.4443,50.4998,54839.0
2022-02-17 15:30:00,54.51,54.59,54.45,54.59,72401.0,50.4906,50.5647,50.435,50.5647,72401.0
2022-02-17 15:40:00,54.58,54.67,54.54,54.57,86502.0,50.5554,50.6388,50.5184,50.5461,86502.0
2022-02-17 15:50:00,54.58,54.58,54.4,54.51,319440.0,50.5554,50.5554,50.3887,50.4906,319440.0
2022-02-18 09:30:00,54.5,55.46,54.29,55.41,169916.0,50.4813,51.3705,50.2868,51.3242,169916.0
2022-02-18 09:40:00,55.43,55.51,54.82,54.98,60527.0,51.3427,51.4168,50.7777,50.9259,60527.0
2022-02-18 09:50:00,54.97,54.98,54.82,54.83,27871.0,50.9167,50.9259,50.7777,50.787,27871.0
2022-02-18 10:00:00,54.85,54.85,54.66,54.82,24029.0,50.8055,50.8055,50.6295,50.7777,24029.0
2022-02-18 10:10:00,54.79,54.97,54.73,54.94,18008.0,50.7499,50.9167,50.6943,50.8889,18008.0
2022-02-18 10:20:00,54.94,54.94,54.74,54.79,25402.0,50.8889,50.8889,50.7036,50.7499,25402.0
2022-02-18 10:30:00,54.76,54.87,54.68,54.82,34579.0,50.7221,50.824,50.648,50.7777,34579.0
2022-02-18 10:40:00,54.82,54.88,54.73,54.75,29728.0,50.7777,50.8333,50.6943,50.7129,29728.0
2022-02-18 10:50:00,54.75,54.9,54.74,54.77,21768.0,50.7129,50.8518,50.7036,50.7314,21768.0
2022-02-18 11:00:00,54.76,54.84,54.62,54.64,29030.0,50.7221,50.7962,50.5925,50.611,29030.0
2022-02-18 11:10:00,54.66,54.79,54.62,54.67,37534.0,50.6295,50.7499,50.5925,50.6388,37534.0
2022-02-18 11:20:00,54.68,54.79,54.68,54.7,29514.0,50.648,50.7499,50.648,50.6666,29514.0
2022-02-18 11:30:00,54.7,54.75,54.52,54.52,29513.0,50.6666,50.7129,50.4998,50.4998,29513.0
2022-02-18 11:40:00,54.52,54.55,54.44,54.46,28932.0,50.4998,50.5276,50.4257,50.4443,28932.0
2022-02-18 11:50:00,54.46,54.46,54.28,54.28,21974.0,50.4443,50.4443,50.2775,50.2775,21974.0
2022-02-18 12:00:00,54.28,54.32,54.22,54.26,29410.0,50.2775,50.3146,50.222,50.259,29410.0
2022-02-18 12:10:00,54.26,54.43,54.26,54.39,36548.0,50.259,50.4165,50.259,50.3794,36548.0
2022-02-18 12:20:00,54.39,54.5,54.31,54.44,23247.0,50.3794,50.4813,50.3053,50.4257,23247.0
2022-02-18 12:30:00,54.43,54.45,54.3,54.33,19719.0,50.4165,50.435,50.2961,50.3238,19719.0
2022-02-18 12:40:00,54.34,54.45,54.34,54.35,16998.0,50.3331,50.435,50.3331,50.3424,16998.0
2022-02-18 12:50:00,54.36,54.43,54.22,54.22,18692.0,50.3516,50.4165,50.222,50.222,18692.0
2022-02-18 13:00:00,54.22,54.25,54.07,54.17,69552.0,50.222,50.2497,50.083,50.1756,69552.0
2022-02-18 13:10:00,54.17,54.26,54.15,54.18,22728.0,50.1756,50.259,50.1571,50.1849,22728.0
2022-02-18 13:20:00,54.18,54.29,54.17,54.23,23331.0,50.1849,50.2868,50.1756,50.2312,23331.0
2022-02-18 13:30:00,54.22,54.24,54.11,54.24,26308.0,50.222,50.2405,50.1201,50.2405,26308.0
2022-02-18 13:40:00,54.25,54.35,54.19,54.32,29932.0,50.2497,50.3424,50.1942,50.3146,29932.0
2022-02-18 13:50:00,54.3,54.34,54.23,54.31,33930.0,50.2961,50.3331,50.2312,50.3053,33930.0
2022-02-18 14:00:00,54.32,54.34,54.21,54.23,27676.0,50.3146,50.3331,50.2127,50.2312,27676.0
2022-02-18 14:10:00,54.22,54.35,54.22,54.3,17783.0,50.222,50.3424,50.222,50.2961,17783.0
2022-02-18 14:20:00,54.31,54.48,54.31,54.45,27259.0,50.3053,50.4628,50.3053,50.435,27259.0
2022-02-18 14:30:00,54.45,54.49,54.38,54.39,29955.0,50.435,50.472,50.3702,50.3794,29955.0
2022-02-18 14:40:00,54.39,54.46,54.34,54.34,32509.0,50.3794,50.4443,50.3331,50.3331,32509.0
2022-02-18 14:50:00,54.32,54.58,54.31,54.57,28973.0,50.3146,50.5554,50.3053,50.5461,28973.0
2022-02-18 15:00:00,54.58,54.63,54.4,54.43,31206.0,50.5554,50.6017,50.3887,50.4165,31206.0
2022-02-18 15:10:00,54.43,54.5,54.37,54.4,30581.0,50.4165,50.4813,50.3609,50.3887,30581.0
2022-02-18 15:20:00,54.38,54.45,54.33,54.34,35701.0,50.3702,50.435,50.3238,50.3331,35701.0
2022-02-18 15:30:00,54.34,54.34,54.17,54.27,29317.0,50.3331,50.3331,50.1756,50.2683,29317.0
2022-02-18 15:40:00,54.27,54.43,54.26,54.35,55395.0,50.2683,50.4165,50.259,50.3424,55395.0
2022-02-18 15:50:00,54.34,54.34,54.15,54.19,189193.0,50.3331,50.3331,50.1571,50.1942,189193.0
2022-02-22 09:30:00,54.41,54.53,53.96,53.97,80256.0,50.3979,50.5091,49.9811,49.9904,80256.0
2022-02-22 09:40:00,53.96,54.17,53.95,54.11,35985.0,49.9811,50.1756,49.9719,50.1201,35985.0
2022-02-22 09:50:00,54.13,54.42,54.1,54.36,28194.0,50.1386,50.4072,50.1108,50.3516,28194.0
2022-02-22 10:00:00,54.37,54.39,54.13,54.18,23349.0,50.3609,50.3794,50.1386,50.1849,23349.0
2022-02-22 10:10:00,54.17,54.17,54.0,54.05,40208.0,50.1756,50.1756,50.0182,50.0645,40208.0
2022-02-22 10:20:00,54.04,54.36,53.97,54.33,32499.0,50.0552,50.3516,49.9904,50.3238,32499.0
2022-02-22 10:30:00,54.35,54.36,54.19,54.22,28283.0,50.3424,50.3516,50.1942,50.222,28283.0
2022-02-22 10:40:00,54.22,54.26,54.1,54.12,19658.0,50.222,50.259,50.1108,50.1293,19658.0
2022-02-22 10:50:00,54.1,54.14,54.01,54.08,28819.0,50.1108,50.1479,50.0274,50.0923,28819.0
2022-02-22 11:00:00,54.03,54.19,54.02,54.11,21652.0,50.046,50.1942,50.0367,50.1201,21652.0
2022-02-22 11:10:00,54.11,54.19,54.03,54.05,17767.0,50.1201,50.1942,50.046,50.0645,17767.0
2022-02-22 11:20:00,54.05,54.16,54.04,54.06,26371.0,50.0645,50.1664,50.0552,50.0738,26371.0
2022-02-22 11:30:00,54.06,54.15,54.0,54.09,22428.0,50.0738,50.1571,50.0182,50.1015,22428.0
2022-02-22 11:40:00,54.11,54.15,54.06,54.13,17962.0,50.1201,50.1571,50.0738,50.1386,17962.0
2022-02-22 11:50:00,54.12,54.19,54.04,54.14,19955.0,50.1293,50.1942,50.0552,50.1479,19955.0
2022-02-22 12:00:00,54.15,54.21,54.1,54.19,24193.0,50.1571,50.2127,50.1108,50.1942,24193.0
2022-02-22 12:10:00,54.19,54.22,54.1,54.11,16244.0,50.1942,50.222,50.1108,50.1201,16244.0
2022-02-22 12:20:00,54.11,54.16,54.04,54.06,15179.0,50.1201,50.1664,50.0552,50.0738,15179.0
2022-02-22 12:30:00,54.06,54.07,53.97,53.97,20028.0,50.0738,50.083,49.9904,49.9904,20028.0
2022-02-22 12:40:00,53.97,53.99,53.89,53.9,20470.0,49.9904,50.0089,49.9163,49.9256,20470.0
2022-02-22 12:50:00,53.91,53.97,53.85,53.86,15000.0,49.9348,49.9904,49.8792,49.8885,15000.0
2022-02-22 13:00:00,53.89,53.92,53.8,53.84,18374.0,49.9163,49.9441,49.8329,49.87,18374.0
2022-02-22 13:10:00,53.85,53.91,53.76,53.76,25830.0,49.8792,49.9348,49.7959,49.7959,25830.0
2022-02-22 13:20:00,53.76,53.94,53.76,53.94,17193.0,49.7959,49.9626,49.7959,49.9626,17193.0
2022-02-22 13:30:00,53.92,53.96,53.85,53.85,22104.0,49.9441,49.9811,49.8792,49.8792,22104.0
2022-02-22 13:40:00,53.86,53.93,53.8,53.8,20384.0,49.8885,49.9533,49.8329,49.8329,20384.0
2022-02-22 13:50:00,53.8,53.83,53.74,53.83,19131.0,49.8329,49.8607,49.7773,49.8607,19131.0
2022-02-22 14:00:00,53.82,53.83,53.74,53.76,21968.0,49.8515,49.8607,49.7773,49.7959,21968.0
2022-02-22 14:10:00,53.75,53.81,53.7,53.79,21931.0,49.7866,49.8422,49.7403,49.8237,21931.0
2022-02-22 14:20:00,53.81,53.86,53.63,53.78,31038.0,49.8422,49.8885,49.6755,49.8144,31038.0
2022-02-22 14:30:00,53.8,53.9,53.75,53.84,22011.0,49.8329,49.9256,49.7866,49.87,22011.0
2022-02-22 14:40:00,53.86,54.09,53.81,54.09,22264.0,49.8885,50.1015,49.8422,50.1015,22264.0
2022-02-22 14:50:00,54.1,54.16,54.05,54.07,29390.0,50.1108,50.1664,50.0645,50.083,29390.0
2022-02-22 15:00:00,54.08,54.25,54.08,54.08,29555.0,50.0923,50.2497,50.0923,50.0923,29555.0
2022-02-22 15:10:00,54.1,54.22,54.09,54.12,23021.0,50.1108,50.222,50.1015,50.1293,23021.0
2022-02-22 15:20:00,54.13,54.19,54.08,54.15,22972.0,50.1386,50.1942,50.0923,50.1571,22972.0
2022-02-22 15:30:00,54.13,54.22,54.07,54.22,33505.0,50.1386,50.222,50.083,50.222,33505.0
2022-02-22 15:40:00,54.24,54.25,53.92,53.94,52033.0,50.2405,50.2497,49.9441,49.9626,52033.0
2022-02-22 15:50:00,53.92,53.96,53.79,53.92,173256.0,49.9441,49.9811,49.8237,49.9441,173256.0
2022-02-23 09:30:00,54.25,54.29,54.07,54.15,33690.0,50.2497,50.2868,50.083,50.1571,33690.0
2022-02-23 09:40:00,54.15,54.29,54.06,54.21,13322.0,50.1571,50.2868,50.0738,50.2127,13322.0
2022-02-23 09:50:00,54.22,54.32,54.01,54.32,34861.0,50.222,50.3146,50.0274,50.3146,34861.0
2022-02-23 10:00:00,54.33,54.33,54.13,54.19,23757.0,50.3238,50.3238,50.1386,50.1942,23757.0
2022-02-23 10:10:00,54.17,54.17,53.94,53.94,25740.0,50.1756,50.1756,49.9626,49.9626,25740.0
2022-02-23 10:20:00,53.94,54.0,53.76,53.77,27964.0,49.9626,50.0182,49.7959,49.8051,27964.0
2022-02-23 10:30:00,53.76,53.92,53.72,53.88,48529.0,49.7959,49.9441,49.7588,49.907,48529.0
2022-02-23 10:40:00,53.89,53.96,53.8,53.94,58344.0,49.9163,49.9811,49.8329,49.9626,58344.0
2022-02-23 10:50:00,53.93,54.0,53.87,53.94,45082.0,49.9533,50.0182,49.8978,49.9626,45082.0
2022-02-23 11:00:00,53.95,53.99,53.88,53.92,32958.0,49.9719,50.0089,49.907,49.9441,32958.0
2022-02-23 11:10:00,53.93,54.05,53.89,54.0,24151.0,49.9533,50.0645,49.9163,50.0182,24151.0
2022-02-23 11:20:00,54.0,54.12,53.98,54.01,44322.0,50.0182,50.1293,49.9997,50.0274,44322.0
2022-02-23 11:30:00,54.01,54.07,53.9,53.91,31688.0,50.0274,50.083,49.9256,49.9348,31688.0
2022-02-23 11:40:00,53.91,53.96,53.86,53.96,21695.0,49.9348,49.9811,49.8885,49.9811,21695.0
2022-02-23 11:50:00,53.97,54.07,53.97,54.05,25233.0,49.9904,50.083,49.9904,50.0645,25233.0
2022-02-23 12:00:00,54.05,54.06,53.99,54.03,19813.0,50.0645,50.0738,50.0089,50.046,19813.0
2022-02-23 12:10:00,54.04,54.14,54.0,54.13,16303.0,50.0552,50.1479,50.0182,50.1386,16303.0
2022-02-23 12:20:00,54.13,54.18,54.11,54.18,21009.0,50.1386,50.1849,50.1201,50.1849,21009.0
2022-02-23 12:30:00,54.18,54.18,54.08,54.09,26269.0,50.1849,50.1849,50.0923,50.1015,26269.0
2022-02-23 12:40:00,54.1,54.15,54.05,54.05,19821.0,50.1108,50.1571,50.0645,50.0645,19821.0
2022-02-23 12:50:00,54.06,54.06,53.98,54.04,27058.0,50.0738,50.0738,49.9997,50.0552,27058.0
2022-02-23 13:00:00,54.04,54.04,53.98,54.01,35580.0,50.0552,50.0552,49.9997,50.0274,35580.0
2022-02-23 13:10:00,54.01,54.1,53.97,54.1,100175.0,50.0274,50.1108,49.9904,50.1108,100175.0
2022-02-23 13:20:00,54.11,54.11,53.99,54.0,26502.0,50.1201,50.1201,50.0089,50.0182,26502.0
2022-02-23 13:30:00,54.01,54.06,53.94,54.06,28885.0,50.0274,50.0738,49.9626,50.0738,28885.0
2022-02-23 13:40:00,54.05,54.17,54.02,54.16,18206.0,50.0645,50.1756,50.0367,50.1664,18206.0
2022-02-23 13:50:00,54.16,54.16,53.99,54.03,18553.0,50.1664,50.1664,50.0089,50.046,18553.0
2022-02-23 14:00:00,54.01,54.05,53.81,53.94,96581.0,50.0274,50.0645,49.8422,49.9626,96581.0
2022-02-23 14:10:00,53.95,53.98,53.86,53.93,17392.0,49.9719,49.9997,49.8885,49.9533,17392.0
2022-02-23 14:20:00,53.93,53.95,53.8,53.82,20989.0,49.9533,49.9719,49.8329,49.8515,20989.0
2022-02-23 14:30:00,53.83,53.9,53.83,53.85,19663.0,49.8607,49.9256,49.8607,49.8792,19663.0
2022-02-23 14:40:00,53.83,53.83,53.67,53.72,24066.0,49.8607,49.8607,49.7125,49.7588,24066.0
2022-02-23 14:50:00,53.71,53.75,53.65,53.71,27630.0,49.7496,49.7866,49.694,49.7496,27630.0
2022-02-23 15:00:00,53.7,53.71,53.58,53.61,34868.0,49.7403,49.7496,49.6291,49.6569,34868.0
2022-02-23 15:10:00,53.6,53.7,53.58,53.64,28417.0,49.6477,49.7403,49.6291,49.6847,28417.0
2022-02-23 15:20:00,53.64,53.69,53.59,53.68,34849.0,49.6847,49.731,49.6384,49.7218,34849.0
2022-02-23 15:30:00,53.67,53.68,53.53,53.53,39344.0,49.7125,49.7218,49.5828,49.5828,39344.0
2022-02-23 15:40:00,53.53,53.58,53.44,53.45,58410.0,49.5828,49.6291,49.4995,49.5087,58410.0
2022-02-23 15:50:00,53.44,53.52,53.35,53.45,180279.0,49.4995,49.5736,49.4161,49.5087,180279.0
2022-02-24 09:30:00,52.71,52.71,51.88,52.0,89726.0,48.8233,48.8233,48.0545,48.1657,89726.0
2022-02-24 09:40:00,52.04,52.17,51.82,52.03,41563.0,48.2027,48.3231,47.9989,48.1934,41563.0
2022-02-24 09:50:00,52.06,52.37,51.98,52.32,29728.0,48.2212,48.5084,48.1471,48.4621,29728.0
2022-02-24 10:00:00,52.32,52.33,51.81,51.82,62439.0,48.4621,48.4713,47.9897,47.9989,62439.0
2022-02-24 10:10:00,51.82,51.82,51.61,51.76,50198.0,47.9989,47.9989,47.8044,47.9434,50198.0
2022-02-24 10:20:00,51.77,51.9,51.58,51.77,46653.0,47.9526,48.073,47.7766,47.9526,46653.0
2022-02-24 10:30:00,51.76,52.01,51.7,51.97,32538.0,47.9434,48.1749,47.8878,48.1379,32538.0
2022-02-24 10:40:00,51.95,52.02,51.86,51.94,22846.0,48.1193,48.1842,48.036,48.1101,22846.0
2022-02-24 10:50:00,51.93,51.96,51.69,51.82,28823.0,48.1008,48.1286,47.8785,47.9989,28823.0
2022-02-24 11:00:00,51.82,51.95,51.71,51.94,30213.0,47.9989,48.1193,47.897,48.1101,30213.0
2022-02-24 11:10:00,51.93,51.97,51.81,51.87,26130.0,48.1008,48.1379,47.9897,48.0452,26130.0
2022-02-24 11:20:00,51.87,51.9,51.62,51.62,25933.0,48.0452,48.073,47.8137,47.8137,25933.0
2022-02-24 11:30:00,51.63,51.77,51.54,51.74,34409.0,47.8229,47.9526,47.7396,47.9248,34409.0
2022-02-24 11:40:00,51.73,51.8,51.63,51.79,21421.0,47.9156,47.9804,47.8229,47.9711,21421.0
2022-02-24 11:50:00,51.8,51.98,51.75,51.95,31185.0,47.9804,48.1471,47.9341,48.1193,31185.0
2022-02-24 12:00:00,51.96,51.99,51.84,51.86,26626.0,48.1286,48.1564,48.0175,48.036,26626.0
2022-02-24 12:10:00,51.87,51.93,51.78,51.86,21293.0,48.0452,48.1008,47.9619,48.036,21293.0
2022-02-24 12:20:00,51.87,51.87,51.71,51.84,20680.0,48.0452,48.0452,47.897,48.0175,20680.0
2022-02-24 12:30:00,51.85,51.89,51.64,51.79,23735.0,48.0267,48.0638,47.8322,47.9711,23735.0
2022-02-24 12:40:00,51.83,51.87,51.78,51.82,20686.0,48.0082,48.0452,47.9619,47.9989,20686.0
2022-02-24 12:50:00,51.82,51.87,51.65,51.67,29176.0,47.9989,48.0452,47.8415,47.86,29176.0
2022-02-24 13:00:00,51.64,51.79,51.56,51.78,24137.0,47.8322,47.9711,47.7581,47.9619,24137.0
2022-02-24 13:10:00,51.76,51.78,51.7,51.74,22334.0,47.9434,47.9619,47.8878,47.9248,22334.0
2022-02-24 13:20:00,51.73,51.75,51.45,51.46,21787.0,47.9156,47.9341,47.6562,47.6655,21787.0
2022-02-24 13:30:00,51.45,51.53,51.39,51.48,31087.0,47.6562,47.7303,47.6006,47.684,31087.0
2022-02-24 13:40:00,51.48,51.68,51.32,51.68,40616.0,47.684,47.8692,47.5358,47.8692,40616.0
2022-02-24 13:50:00,51.67,51.73,51.32,51.36,77454.0,47.86,47.9156,47.5358,47.5728,77454.0
2022-02-24 14:00:00,51.36,51.6,51.32,51.42,43231.0,47.5728,47.7951,47.5358,47.6284,43231.0
2022-02-24 14:10:00,51.43,51.61,51.42,51.59,37129.0,47.6377,47.8044,47.6284,47.7859,37129.0
2022-02-24 14:20:00,51.6,51.73,51.57,51.72,27711.0,47.7951,47.9156,47.7674,47.9063,27711.0
2022-02-24 14:30:00,51.71,51.84,51.68,51.78,30639.0,47.897,48.0175,47.8692,47.9619,30639.0
2022-02-24 14:40:00,51.79,51.82,51.7,51.81,30092.0,47.9711,47.9989,47.8878,47.9897,30092.0
2022-02-24 14:50:00,51.79,51.95,51.77,51.95,24209.0,47.9711,48.1193,47.9526,48.1193,24209.0
2022-02-24 15:00:00,51.94,52.17,51.92,52.13,30914.0,48.1101,48.3231,48.0916,48.2861,30914.0
2022-02-24 15:10:00,52.14,52.23,52.12,52.19,27313.0,48.2953,48.3787,48.2768,48.3416,27313.0
2022-02-24 15:20:00,52.19,52.19,51.99,52.03,34041.0,48.3416,48.3416,48.1564,48.1934,34041.0
2022-02-24 15:30:00,52.02,52.33,52.0,52.33,56147.0,48.1842,48.4713,48.1657,48.4713,56147.0
2022-02-24 15:40:00,52.34,52.39,52.27,52.34,98290.0,48.4806,48.5269,48.4157,48.4806,98290.0
2022-02-24 15:50:00,52.36,52.58,52.33,52.48,262367.0,48.4991,48.7029,48.4713,48.6103,262367.0
2022-02-25 09:30:00,52.98,53.69,52.84,53.66,54080.0,49.0734,49.731,48.9437,49.7032,54080.0
2022-02-25 09:40:00,53.65,53.75,53.45,53.62,34368.0,49.694,49.7866,49.5087,49.6662,34368.0
2022-02-25 09:50:00,53.62,53.62,53.46,53.53,21334.0,49.6662,49.6662,49.518,49.5828,21334.0
2022-02-25 10:00:00,53.48,53.77,53.43,53.77,33906.0,49.5365,49.8051,49.4902,49.8051,33906.0
2022-02-25 10:10:00,53.74,53.77,53.51,53.53,35435.0,49.7773,49.8051,49.5643,49.5828,35435.0
2022-02-25 10:20:00,53.54,53.54,53.33,53.46,85647.0,49.5921,49.5921,49.3976,49.518,85647.0
2022-02-25 10:30:00,53.46,53.72,53.42,53.72,91110.0,49.518,49.7588,49.4809,49.7588,91110.0
2022-02-25 10:40:00,53.73,53.82,53.62,53.8,28071.0,49.7681,49.8515,49.6662,49.8329,28071.0
2022-02-25 10:50:00,53.78,53.89,53.76,53.83,23868.0,49.8144,49.9163,49.7959,49.8607,23868.0
2022-02-25 11:00:00,53.85,54.14,53.78,54.09,25724.0,49.8792,50.1479,49.8144,50.1015,25724.0
2022-02-25 11:10:00,54.08,54.12,53.96,54.0,23702.0,50.0923,50.1293,49.9811,50.0182,23702.0
2022-02-25 11:20:00,54.01,54.05,53.92,53.96,21933.0,50.0274,50.0645,49.9441,49.9811,21933.0
2022-02-25 11:30:00,53.98,54.02,53.93,54.0,29764.0,49.9997,50.0367,49.9533,50.0182,29764.0
2022-02-25 11:40:00,54.0,54.01,53.82,53.87,52191.0,50.0182,50.0274,49.8515,49.8978,52191.0
2022-02-25 11:50:00,53.87,54.03,53.87,53.99,35719.0,49.8978,50.046,49.8978,50.0089,35719.0
2022-02-25 12:00:00,54.01,54.08,53.97,54.0,14798.0,50.0274,50.0923,49.9904,50.0182,14798.0
2022-02-25 12:10:00,53.98,54.15,53.94,54.15,46492.0,49.9997,50.1571,49.9626,50.1571,46492.0
2022-02-25 12:20:00,54.14,54.21,54.05,54.05,25511.0,50.1479,50.2127,50.0645,50.0645,25511.0
2022-02-25 12:30:00,54.04,54.16,54.03,54.1,33340.0,50.0552,50.1664,50.046,50.1108,33340.0
2022-02-25 12:40:00,54.12,54.18,54.1,54.17,25882.0,50.1293,50.1849,50.1108,50.1756,25882.0
2022-02-25 12:50:00,54.15,54.19,54.06,54.09,27770.0,50.1571,50.1942,50.0738,50.1015,27770.0
2022-02-25 13:00:00,54.09,54.18,54.01,54.03,28493.0,50.1015,50.1849,50.0274,50.046,28493.0
2022-02-25 13:10:00,54.04,54.08,53.93,54.06,29272.0,50.0552,50.0923,49.9533,50.0738,29272.0
2022-02-25 13:20:00,54.06,54.12,53.99,54.08,19866.0,50.0738,50.1293,50.0089,50.0923,19866.0
2022-02-25 13:30:00,54.08,54.17,54.07,54.17,14762.0,50.0923,50.1756,50.083,50.1756,14762.0
2022-02-25 13:40:00,54.18,54.36,54.18,54.33,46655.0,50.1849,50.3516,50.1849,50.3238,46655.0
2022-02-25 13:50:00,54.33,54.38,54.23,54.24,36941.0,50.3238,50.3702,50.2312,50.2405,36941.0
2022-02-25 14:00:00,54.23,54.32,54.14,54.21,27223.0,50.2312,50.3146,50.1479,50.2127,27223.0
2022-02-25 14:10:00,54.22,54.23,54.15,54.17,19276.0,50.222,50.2312,50.1571,50.1756,19276.0
2022-02-25 14:20:00,54.18,54.26,54.17,54.22,20252.0,50.1849,50.259,50.1756,50.222,20252.0
2022-02-25 14:30:00,54.22,54.28,54.07,54.08,22617.0,50.222,50.2775,50.083,50.0923,22617.0
2022-02-25 14:40:00,54.06,54.14,54.04,54.07,18495.0,50.0738,50.1479,50.0552,50.083,18495.0
2022-02-25 14:50:00,54.03,54.11,53.96,54.07,21731.0,50.046,50.1201,49.9811,50.083,21731.0
2022-02-25 15:00:00,54.05,54.06,53.95,54.02,30728.0,50.0645,50.0738,49.9719,50.0367,30728.0
2022-02-25 15:10:00,54.03,54.06,53.97,54.05,25979.0,50.046,50.0738,49.9904,50.0645,25979.0
2022-02-25 15:20:00,54.05,54.12,54.02,54.06,46248.0,50.0645,50.1293,50.0367,50.0738,46248.0
2022-02-25 15:30:00,54.07,54.15,53.96,54.04,58587.0,50.083,50.1571,49.9811,50.0552,58587.0
2022-02-25 15:40:00,54.04,54.06,53.94,53.96,70204.0,50.0552,50.0738,49.9626,49.9811,70204.0
2022-02-25 15:50:00,53.97,54.22,53.97,54.22,217615.0,49.9904,50.222,49.9904,50.222,217615.0
2022-02-28 09:30:00,53.31,53.42,52.9,53.36,61554.0,49.3791,49.4809,48.9993,49.4254,61554.0
2022-02-28 09:40:00,53.36,53.57,53.25,53.56,25700.0,49.4254,49.6199,49.3235,49.6106,25700.0
2022-02-28 09:50:00,53.54,53.71,53.31,53.42,37862.0,49.5921,49.7496,49.3791,49.4809,37862.0
2022-02-28 10:00:00,53.42,53.65,53.35,53.55,29883.0,49.4809,49.694,49.4161,49.6014,29883.0
2022-02-28 10:10:00,53.54,53.62,53.42,53.47,28641.0,49.5921,49.6662,49.4809,49.5273,28641.0
2022-02-28 10:20:00,53.47,53.53,53.38,53.38,26900.0,49.5273,49.5828,49.4439,49.4439,26900.0
2022-02-28 10:30:00,53.36,53.62,53.34,53.57,29143.0,49.4254,49.6662,49.4068,49.6199,29143.0
2022-02-28 10:40:00,53.58,53.68,53.54,53.58,26153.0,49.6291,49.7218,49.5921,49.6291,26153.0
2022-02-28 10:50:00,53.57,53.81,53.56,53.79,46443.0,49.6199,49.8422,49.6106,49.8237,46443.0
2022-02-28 11:00:00,53.79,53.92,53.75,53.91,30451.0,49.8237,49.9441,49.7866,49.9348,30451.0
2022-02-28 11:10:00,53.91,53.91,53.8,53.83,28498.0,49.9348,49.9348,49.8329,49.8607,28498.0
2022-02-28 11:20:00,53.83,53.97,53.8,53.93,26786.0,49.8607,49.9904,49.8329,49.9533,26786.0
2022-02-28 11:30:00,53.92,53.99,53.8,53.81,18402.0,49.9441,50.0089,49.8329,49.8422,18402.0
2022-02-28 11:40:00,53.82,53.85,53.68,53.71,21836.0,49.8515,49.8792,49.7218,49.7496,21836.0
2022-02-28 11:50:00,53.72,53.94,53.68,53.94,30897.0,49.7588,49.9626,49.7218,49.9626,30897.0
2022-02-28 12:00:00,53.95,53.99,53.81,53.81,19496.0,49.9719,50.0089,49.8422,49.8422,19496.0
2022-02-28 12:10:00,53.82,53.82,53.68,53.77,18153.0,49.8515,49.8515,49.7218,49.8051,18153.0
2022-02-28 12:20:00,53.76,53.8,53.7,53.76,20951.0,49.7959,49.8329,49.7403,49.7959,20951.0
2022-02-28 12:30:00,53.75,53.84,53.63,53.64,45618.0,49.7866,49.87,49.6755,49.6847,45618.0
2022-02-28 12:40:00,53.64,53.71,53.49,53.53,31624.0,49.6847,49.7496,49.5458,49.5828,31624.0
2022-02-28 12:50:00,53.52,53.53,53.43,53.46,16623.0,49.5736,49.5828,49.4902,49.518,16623.0
2022-02-28 13:00:00,53.46,53.58,53.45,53.54,28413.0,49.518,49.6291,49.5087,49.5921,28413.0
2022-02-28 13:10:00,53.52,53.56,53.4,53.42,32743.0,49.5736,49.6106,49.4624,49.4809,32743.0
2022-02-28 13:20:00,53.41,53.56,53.39,53.54,16791.0,49.4717,49.6106,49.4532,49.5921,16791.0
2022-02-28 13:30:00,53.53,53.57,53.47,53.57,18050.0,49.5828,49.6199,49.5273,49.6199,18050.0
2022-02-28 13:40:00,53.56,53.62,53.52,53.62,19947.0,49.6106,49.6662,49.5736,49.6662,19947.0
2022-02-28 13:50:00,53.62,53.72,53.61,53.69,20308.0,49.6662,49.7588,49.6569,49.731,20308.0
2022-02-28 14:00:00,53.68,53.68,53.39,53.39,21608.0,49.7218,49.7218,49.4532,49.4532,21608.0
2022-02-28 14:10:00,53.39,53.44,53.27,53.44,20644.0,49.4532,49.4995,49.342,49.4995,20644.0
2022-02-28 14:20:00,53.45,53.45,53.31,53.33,27988.0,49.5087,49.5087,49.3791,49.3976,27988.0
2022-02-28 14:30:00,53.33,53.41,53.25,53.31,27260.0,49.3976,49.4717,49.3235,49.3791,27260.0
2022-02-28 14:40:00,53.31,53.47,53.28,53.39,15307.0,49.3791,49.5273,49.3513,49.4532,15307.0
2022-02-28 14:50:00,53.4,53.55,53.4,53.48,22171.0,49.4624,49.6014,49.4624,49.5365,22171.0
2022-02-28 15:00:00,53.48,53.57,53.42,53.56,22224.0,49.5365,49.6199,49.4809,49.6106,22224.0
2022-02-28 15:10:00,53.55,53.62,53.48,53.61,21790.0,49.6014,49.6662,49.5365,49.6569,21790.0
2022-02-28 15:20:00,53.6,53.7,53.59,53.6,48071.0,49.6477,49.7403,49.6384,49.6477,48071.0
2022-02-28 15:30:00,53.59,53.61,53.52,53.61,54929.0,49.6384,49.6569,49.5736,49.6569,54929.0
2022-02-28 15:40:00,53.61,53.97,53.6,53.95,75436.0,49.6569,49.9904,49.6477,49.9719,75436.0
2022-02-28 15:50:00,53.96,54.17,53.95,54.02,385491.0,49.9811,50.1756,49.9719,50.0367,385491.0
2022-03-01 09:30:00,54.0,54.0,53.66,53.9,69630.0,50.0182,50.0182,49.7032,49.9256,69630.0
2022-03-01 09:40:00,53.92,53.92,53.37,53.41,45472.0,49.9441,49.9441,49.4346,49.4717,45472.0
2022-03-01 09:50:00,53.39,53.44,53.2,53.44,87189.0,49.4532,49.4995,49.2772,49.4995,87189.0
2022-03-01 10:00:00,53.47,53.61,53.31,53.32,50112.0,49.5273,49.6569,49.3791,49.3883,50112.0
2022-03-01 10:10:00,53.3,53.41,53.25,53.27,45860.0,49.3698,49.4717,49.3235,49.342,45860.0
2022-03-01 10:20:00,53.27,53.31,53.04,53.09,46953.0,49.342,49.3791,49.129,49.1753,46953.0
2022-03-01 10:30:00,53.1,53.15,53.0,53.0,47930.0,49.1845,49.2309,49.0919,49.0919,47930.0
2022-03-01 10:40:00,53.0,53.0,52.87,52.93,51342.0,49.0919,49.0919,48.9715,49.0271,51342.0
2022-03-01 10:50:00,52.93,53.04,52.82,52.84,31732.0,49.0271,49.129,48.9252,48.9437,31732.0
2022-03-01 11:00:00,52.83,52.9,52.69,52.7,47992.0,48.9345,48.9993,48.8048,48.814,47992.0
2022-03-01 11:10:00,52.71,52.83,52.67,52.68,41050.0,48.8233,48.9345,48.7862,48.7955,41050.0
2022-03-01 11:20:00,52.69,52.8,52.68,52.8,26713.0,48.8048,48.9067,48.7955,48.9067,26713.0
2022-03-01 11:30:00,52.79,52.79,52.46,52.5,43522.0,48.8974,48.8974,48.5917,48.6288,43522.0
2022-03-01 11:40:00,52.51,52.6,52.4,52.48,37101.0,48.638,48.7214,48.5362,48.6103,37101.0
2022-03-01 11:50:00,52.5,52.52,52.36,52.52,19650.0,48.6288,48.6473,48.4991,48.6473,19650.0
2022-03-01 12:00:00,52.51,52.51,52.37,52.42,26520.0,48.638,48.638,48.5084,48.5547,26520.0
2022-03-01 12:10:00,52.42,52.55,52.33,52.52,18386.0,48.5547,48.6751,48.4713,48.6473,18386.0
2022-03-01 12:20:00,52.52,52.54,52.48,52.49,16348.0,48.6473,48.6658,48.6103,48.6195,16348.0
2022-03-01 12:30:00,52.5,52.62,52.47,52.52,21459.0,48.6288,48.7399,48.601,48.6473,21459.0
2022-03-01 12:40:00,52.53,52.6,52.51,52.55,15078.0,48.6566,48.7214,48.638,48.6751,15078.0
2022-03-01 12:50:00,52.55,52.59,52.49,52.55,49953.0,48.6751,48.7121,48.6195,48.6751,49953.0
2022-03-01 13:00:00,52.55,52.63,52.49,52.53,18925.0,48.6751,48.7492,48.6195,48.6566,18925.0
2022-03-01 13:10:00,52.53,52.54,52.42,52.43,16619.0,48.6566,48.6658,48.5547,48.5639,16619.0
2022-03-01 13:20:00,52.42,52.47,52.27,52.3,19826.0,48.5547,48.601,48.4157,48.4435,19826.0
2022-03-01 13:30:00,52.3,52.39,52.24,52.37,20003.0,48.4435,48.5269,48.388,48.5084,20003.0
2022-03-01 13:40:00,52.38,52.45,52.34,52.39,25299.0,48.5176,48.5825,48.4806,48.5269,25299.0
2022-03-01 13:50:00,52.39,52.48,52.37,52.46,17291.0,48.5269,48.6103,48.5084,48.5917,17291.0
2022-03-01 14:00:00,52.45,52.47,52.38,52.43,28964.0,48.5825,48.601,48.5176,48.5639,28964.0
2022-03-01 14:10:00,52.44,52.45,52.34,52.43,29774.0,48.5732,48.5825,48.4806,48.5639,29774.0
2022-03-01 14:20:00,52.43,52.62,52.42,52.61,54177.0,48.5639,48.7399,48.5547,48.7307,54177.0
2022-03-01 14:30:00,52.6,52.85,52.57,52.85,31100.0,48.7214,48.953,48.6936,48.953,31100.0
2022-03-01 14:40:00,52.85,53.0,52.84,52.91,28517.0,48.953,49.0919,48.9437,49.0086,28517.0
2022-03-01 14:50:00,52.89,52.89,52.81,52.85,24846.0,48.99,48.99,48.9159,48.953,24846.0
2022-03-01 15:00:00,52.85,53.1,52.83,53.02,37157.0,48.953,49.1845,48.9345,49.1104,37157.0
2022-03-01 15:10:00,53.03,53.03,52.85,52.86,28545.0,49.1197,49.1197,48.953,48.9622,28545.0
2022-03-01 15:20:00,52.86,53.01,52.86,52.92,40231.0,48.9622,49.1012,48.9622,49.0178,40231.0
2022-03-01 15:30:00,52.92,52.93,52.81,52.87,49060.0,49.0178,49.0271,48.9159,48.9715,49060.0
2022-03-01 15:40:00,52.87,52.95,52.68,52.69,71310.0,48.9715,49.0456,48.7955,48.8048,71310.0
2022-03-01 15:50:00,52.67,52.94,52.6,52.83,325143.0,48.7862,49.0363,48.7214,48.9345,325143.0
2022-03-02 09:30:00,53.08,53.32,52.88,53.21,76594.0,49.166,49.3883,48.9808,49.2864,76594.0
2022-03-02 09:40:00,53.23,53.34,53.15,53.22,33237.0,49.305,49.4068,49.2309,49.2957,33237.0
2022-03-02 09:50:00,53.23,53.29,53.01,53.08,30855.0,49.305,49.3605,49.1012,49.166,30855.0
2022-03-02 10:00:00,53.1,53.32,53.09,53.16,34476.0,49.1845,49.3883,49.1753,49.2401,34476.0
2022-03-02 10:10:00,53.17,53.2,52.97,52.98,31568.0,49.2494,49.2772,49.0641,49.0734,31568.0
2022-03-02 10:20:00,52.97,53.2,52.91,53.11,31091.0,49.0641,49.2772,49.0086,49.1938,31091.0
2022-03-02 10:30:00,53.09,53.18,52.9,53.12,28111.0,49.1753,49.2586,48.9993,49.2031,28111.0
2022-03-02 10:40:00,53.1,53.16,53.0,53.06,25628.0,49.1845,49.2401,49.0919,49.1475,25628.0
2022-03-02 10:50:00,53.05,53.1,52.84,53.07,23493.0,49.1382,49.1845,48.9437,49.1568,23493.0
2022-03-02 11:00:00,53.09,53.24,53.0,53.19,26981.0,49.1753,49.3142,49.0919,49.2679,26981.0
2022-03-02 11:10:00,53.19,53.23,53.09,53.1,14018.0,49.2679,49.305,49.1753,49.1845,14018.0
2022-03-02 11:20:00,53.11,53.29,53.09,53.27,16741.0,49.1938,49.3605,49.1753,49.342,16741.0
2022-03-02 11:30:00,53.27,53.45,53.27,53.37,18424.0,49.342,49.5087,49.342,49.4346,18424.0
2022-03-02 11:40:00,53.37,53.41,53.28,53.36,16165.0,49.4346,49.4717,49.3513,49.4254,16165.0
2022-03-02 11:50:00,53.35,53.44,53.35,53.43,10731.0,49.4161,49.4995,49.4161,49.4902,10731.0
2022-03-02 12:00:00,53.43,53.52,53.39,53.5,20315.0,49.4902,49.5736,49.4532,49.555,20315.0
2022-03-02 12:10:00,53.51,53.57,53.46,53.53,15703.0,49.5643,49.6199,49.518,49.5828,15703.0
2022-03-02 12:20:00,53.53,53.57,53.43,53.53,13467.0,49.5828,49.6199,49.4902,49.5828,13467.0
2022-03-02 12:30:00,53.54,53.62,53.52,53.6,18672.0,49.5921,49.6662,49.5736,49.6477,18672.0
2022-03-02 12:40:00,53.61,53.62,53.49,53.54,17001.0,49.6569,49.6662,49.5458,49.5921,17001.0
2022-03-02 12:50:00,53.53,53.55,53.45,53.54,15508.0,49.5828,49.6014,49.5087,49.5921,15508.0
2022-03-02 13:00:00,53.55,53.62,53.54,53.57,11191.0,49.6014,49.6662,49.5921,49.6199,11191.0
2022-03-02 13:10:00,53.57,53.62,53.51,53.51,19011.0,49.6199,49.6662,49.5643,49.5643,19011.0
2022-03-02 13:20:00,53.5,53.55,53.48,53.53,9597.0,49.555,49.6014,49.5365,49.5828,9597.0
2022-03-02 13:30:00,53.53,53.63,53.52,53.56,16964.0,49.5828,49.6755,49.5736,49.6106,16964.0
2022-03-02 13:40:00,53.56,53.58,53.5,53.54,18396.0,49.6106,49.6291,49.555,49.5921,18396.0
2022-03-02 13:50:00,53.55,53.63,53.55,53.6,13207.0,49.6014,49.6755,49.6014,49.6477,13207.0
2022-03-02 14:00:00,53.61,53.69,53.56,53.66,25840.0,49.6569,49.731,49.6106,49.7032,25840.0
2022-03-02 14:10:00,53.66,53.69,53.57,53.58,16413.0,49.7032,49.731,49.6199,49.6291,16413.0
2022-03-02 14:20:00,53.58,53.62,53.42,53.47,16570.0,49.6291,49.6662,49.4809,49.5273,16570.0
2022-03-02 14:30:00,53.48,53.52,53.45,53.49,18550.0,49.5365,49.5736,49.5087,49.5458,18550.0
2022-03-02 14:40:00,53.49,53.55,53.36,53.38,14574.0,49.5458,49.6014,49.4254,49.4439,14574.0
2022-03-02 14:50:00,53.38,53.47,53.25,53.28,20976.0,49.4439,49.5273,49.3235,49.3513,20976.0
2022-03-02 15:00:00,53.28,53.35,53.26,53.3,23337.0,49.3513,49.4161,49.3327,49.3698,23337.0
2022-03-02 15:10:00,53.29,53.34,53.23,53.34,24913.0,49.3605,49.4068,49.305,49.4068,24913.0
2022-03-02 15:20:00,53.34,53.44,53.27,53.43,35093.0,49.4068,49.4995,49.342,49.4902,35093.0
2022-03-02 15:30:00,53.43,53.51,53.34,53.47,48608.0,49.4902,49.5643,49.4068,49.5273,48608.0
2022-03-02 15:40:00,53.47,53.61,53.44,53.58,84372.0,49.5273,49.6569,49.4995,49.6291,84372.0
2022-03-02 15:50:00,53.59,53.65,53.37,53.48,254437.0,49.6384,49.694,49.4346,49.5365,254437.0
2022-03-03 09:30:00,53.53,53.83,53.51,53.61,89544.0,49.5828,49.8607,49.5643,49.6569,89544.0
2022-03-03 09:40:00,53.62,53.79,53.53,53.62,50805.0,49.6662,49.8237,49.5828,49.6662,50805.0
2022-03-03 09:50:00,53.68,53.78,53.65,53.67,31096.0,49.7218,49.8144,49.694,49.7125,31096.0
2022-03-03 10:00:00,53.64,53.71,53.55,53.69,36508.0,49.6847,49.7496,49.6014,49.731,36508.0
2022-03-03 10:10:00,53.69,53.9,53.63,53.87,27634.0,49.731,49.9256,49.6755,49.8978,27634.0
2022-03-03 10:20:00,53.87,53.92,53.81,53.81,16330.0,49.8978,49.9441,49.8422,49.8422,16330.0
2022-03-03 10:30:00,53.83,53.88,53.66,53.68,27889.0,49.8607,49.907,49.7032,49.7218,27889.0
2022-03-03 10:40:00,53.67,53.67,53.55,53.6,19513.0,49.7125,49.7125,49.6014,49.6477,19513.0
2022-03-03 10:50:00,53.59,53.59,53.5,53.5,18680.0,49.6384,49.6384,49.555,49.555,18680.0
2022-03-03 11:00:00,53.51,53.56,53.45,53.5,16574.0,49.5643,49.6106,49.5087,49.555,16574.0
2022-03-03 11:10:00,53.47,53.47,53.25,53.38,17672.0,49.5273,49.5273,49.3235,49.4439,17672.0
2022-03-03 11:20:00,53.37,53.4,53.33,53.37,23771.0,49.4346,49.4624,49.3976,49.4346,23771.0
2022-03-03 11:30:00,53.36,53.41,53.25,53.29,29707.0,49.4254,49.4717,49.3235,49.3605,29707.0
2022-03-03 11:40:00,53.29,53.36,53.26,53.28,27681.0,49.3605,49.4254,49.3327,49.3513,27681.0
2022-03-03 11:50:00,53.29,53.33,53.19,53.27,29712.0,49.3605,49.3976,49.2679,49.342,29712.0
2022-03-03 12:00:00,53.26,53.43,53.25,53.43,35310.0,49.3327,49.4902,49.3235,49.4902,35310.0
2022-03-03 12:10:00,53.43,53.63,53.43,53.63,11374.0,49.4902,49.6755,49.4902,49.6755,11374.0
2022-03-03 12:20:00,53.63,53.68,53.52,53.52,15864.0,49.6755,49.7218,49.5736,49.5736,15864.0
2022-03-03 12:30:00,53.52,53.85,53.49,53.63,32801.0,49.5736,49.8792,49.5458,49.6755,32801.0
2022-03-03 12:40:00,53.61,53.62,53.52,53.54,25468.0,49.6569,49.6662,49.5736,49.5921,25468.0
2022-03-03 12:50:00,53.54,53.67,53.54,53.66,18570.0,49.5921,49.7125,49.5921,49.7032,18570.0
2022-03-03 13:00:00,53.67,53.74,53.64,53.64,22499.0,49.7125,49.7773,49.6847,49.6847,22499.0
2022-03-03 13:10:00,53.64,53.78,53.64,53.76,17162.0,49.6847,49.8144,49.6847,49.7959,17162.0
2022-03-03 13:20:00,53.75,53.82,53.72,53.82,15557.0,49.7866,49.8515,49.7588,49.8515,15557.0
2022-03-03 13:30:00,53.82,53.82,53.7,53.75,14245.0,49.8515,49.8515,49.7403,49.7866,14245.0
2022-03-03 13:40:00,53.75,53.79,53.72,53.77,19925.0,49.7866,49.8237,49.7588,49.8051,19925.0
2022-03-03 13:50:00,53.78,53.84,53.76,53.79,16151.0,49.8144,49.87,49.7959,49.8237,16151.0
2022-03-03 14:00:00,53.79,53.93,53.79,53.9,14901.0,49.8237,49.9533,49.8237,49.9256,14901.0
2022-03-03 14:10:00,53.91,54.05,53.89,54.03,21189.0,49.9348,50.0645,49.9163,50.046,21189.0
2022-03-03 14:20:00,54.03,54.05,53.99,54.01,21664.0,50.046,50.0645,50.0089,50.0274,21664.0
2022-03-03 14:30:00,54.02,54.07,54.01,54.04,17895.0,50.0367,50.083,50.0274,50.0552,17895.0
2022-03-03 14:40:00,54.04,54.08,53.94,53.94,21484.0,50.0552,50.0923,49.9626,49.9626,21484.0
2022-03-03 14:50:00,53.94,53.94,53.86,53.93,18512.0,49.9626,49.9626,49.8885,49.9533,18512.0
2022-03-03 15:00:00,53.93,53.93,53.75,53.78,20093.0,49.9533,49.9533,49.7866,49.8144,20093.0
2022-03-03 15:10:00,53.79,53.96,53.78,53.95,21935.0,49.8237,49.9811,49.8144,49.9719,21935.0
2022-03-03 15:20:00,53.94,54.06,53.89,54.05,29052.0,49.9626,50.0738,49.9163,50.0645,29052.0
2022-03-03 15:30:00,54.04,54.04,53.91,54.01,39716.0,50.0552,50.0552,49.9348,50.0274,39716.0
2022-03-03 15:40:00,54.01,54.01,53.83,53.91,56213.0,50.0274,50.0274,49.8607,49.9348,56213.0
2022-03-03 15:50:00,53.91,53.94,53.76,53.81,264814.0,49.9348,49.9626,49.7959,49.8422,264814.0
2022-03-04 09:30:00,52.92,53.28,52.83,53.13,100640.0,49.0178,49.3513,48.9345,49.2123,100640.0
2022-03-04 09:40:00,53.12,53.14,52.82,52.84,55583.0,49.2031,49.2216,48.9252,48.9437,55583.0
2022-03-04 09:50:00,52.84,53.23,52.82,53.18,36806.0,48.9437,49.305,48.9252,49.2586,36806.0
2022-03-04 10:00:00,53.16,53.25,52.77,52.77,30438.0,49.2401,49.3235,48.8789,48.8789,30438.0
2022-03-04 10:10:00,52.78,52.96,52.74,52.9,30674.0,48.8881,49.0549,48.8511,48.9993,30674.0
2022-03-04 10:20:00,52.91,52.92,52.71,52.83,39653.0,49.0086,49.0178,48.8233,48.9345,39653.0
2022-03-04 10:30:00,52.82,52.84,52.63,52.76,48179.0,48.9252,48.9437,48.7492,48.8696,48179.0
2022-03-04 10:40:00,52.75,52.86,52.68,52.78,46877.0,48.8603,48.9622,48.7955,48.8881,46877.0
2022-03-04 10:50:00,52.76,52.78,52.69,52.69,34363.0,48.8696,48.8881,48.8048,48.8048,34363.0
2022-03-04 11:00:00,52.68,52.81,52.66,52.77,37673.0,48.7955,48.9159,48.777,48.8789,37673.0
2022-03-04 11:10:00,52.76,52.97,52.72,52.96,29819.0,48.8696,49.0641,48.8326,49.0549,29819.0
2022-03-04 11:20:00,52.94,52.97,52.88,52.9,25131.0,49.0363,49.0641,48.9808,48.9993,25131.0
2022-03-04 11:30:00,52.89,53.05,52.83,53.03,29031.0,48.99,49.1382,48.9345,49.1197,29031.0
2022-03-04 11:40:00,53.02,53.09,52.98,53.07,33787.0,49.1104,49.1753,49.0734,49.1568,33787.0
2022-03-04 11:50:00,53.07,53.08,53.0,53.02,31923.0,49.1568,49.166,49.0919,49.1104,31923.0
2022-03-04 12:00:00,53.03,53.17,52.97,53.16,20791.0,49.1197,49.2494,49.0641,49.2401,20791.0
2022-03-04 12:10:00,53.15,53.34,53.15,53.31,24247.0,49.2309,49.4068,49.2309,49.3791,24247.0
2022-03-04 12:20:00,53.3,53.39,53.26,53.36,22571.0,49.3698,49.4532,49.3327,49.4254,22571.0
2022-03-04 12:30:00,53.35,53.52,53.34,53.48,18409.0,49.4161,49.5736,49.4068,49.5365,18409.0
2022-03-04 12:40:00,53.49,53.5,53.4,53.45,13591.0,49.5458,49.555,49.4624,49.5087,13591.0
2022-03-04 12:50:00,53.48,53.61,53.45,53.58,16195.0,49.5365,49.6569,49.5087,49.6291,16195.0
2022-03-04 13:00:00,53.6,53.74,53.6,53.74,19095.0,49.6477,49.7773,49.6477,49.7773,19095.0
2022-03-04 13:10:00,53.74,53.74,53.62,53.66,20807.0,49.7773,49.7773,49.6662,49.7032,20807.0
2022-03-04 13:20:00,53.66,53.74,53.66,53.68,22869.0,49.7032,49.7773,49.7032,49.7218,22869.0
2022-03-04 13:30:00,53.68,53.72,53.66,53.69,16235.0,49.7218,49.7588,49.7032,49.731,16235.0
2022-03-04 13:40:00,53.68,53.68,53.43,53.5,23581.0,49.7218,49.7218,49.4902,49.555,23581.0
2022-03-04 13:50:00,53.51,53.57,53.5,53.52,21506.0,49.5643,49.6199,49.555,49.5736,21506.0
2022-03-04 14:00:00,53.54,53.59,53.43,53.56,24423.0,49.5921,49.6384,49.4902,49.6106,24423.0
2022-03-04 14:10:00,53.54,53.66,53.48,53.58,35507.0,49.5921,49.7032,49.5365,49.6291,35507.0
2022-03-04 14:20:00,53.56,53.69,53.56,53.65,30879.0,49.6106,49.731,49.6106,49.694,30879.0
2022-03-04 14:30:00,53.65,53.68,53.46,53.61,74299.0,49.694,49.7218,49.518,49.6569,74299.0
2022-03-04 14:40:00,53.61,53.62,53.44,53.51,48068.0,49.6569,49.6662,49.4995,49.5643,48068.0
2022-03-04 14:50:00,53.5,53.6,53.45,53.45,24050.0,49.555,49.6477,49.5087,49.5087,24050.0
2022-03-04 15:00:00,53.46,53.67,53.46,53.62,23837.0,49.518,49.7125,49.518,49.6662,23837.0
2022-03-04 15:10:00,53.61,53.68,53.58,53.58,30466.0,49.6569,49.7218,49.6291,49.6291,30466.0
2022-03-04 15:20:00,53.58,53.76,53.56,53.73,45685.0,49.6291,49.7959,49.6106,49.7681,45685.0
2022-03-04 15:30:00,53.73,53.78,53.64,53.68,61556.0,49.7681,49.8144,49.6847,49.7218,61556.0
2022-03-04 15:40:00,53.68,53.88,53.66,53.78,84106.0,49.7218,49.907,49.7032,49.8144,84106.0
2022-03-04 15:50:00,53.79,54.03,53.74,53.99,263358.0,49.8237,50.046,49.7773,50.0089,263358.0
2022-03-07 09:30:00,53.69,53.69,52.96,53.03,173565.0,49.731,49.731,49.0549,49.1197,173565.0
2022-03-07 09:40:00,53.04,53.47,53.0,53.39,60676.0,49.129,49.5273,49.0919,49.4532,60676.0
2022-03-07 09:50:00,53.39,53.56,53.14,53.39,74864.0,49.4532,49.6106,49.2216,49.4532,74864.0
2022-03-07 10:00:00,53.36,53.48,53.31,53.32,62744.0,49.4254,49.5365,49.3791,49.3883,62744.0
2022-03-07 10:10:00,53.3,53.47,53.26,53.32,40828.0,49.3698,49.5273,49.3327,49.3883,40828.0
2022-03-07 10:20:00,53.32,53.45,53.26,53.35,34642.0,49.3883,49.5087,49.3327,49.4161,34642.0
2022-03-07 10:30:00,53.32,53.46,53.31,53.4,41239.0,49.3883,49.518,49.3791,49.4624,41239.0
2022-03-07 10:40:00,53.37,53.54,53.32,53.52,54758.0,49.4346,49.5921,49.3883,49.5736,54758.0
2022-03-07 10:50:00,53.51,53.59,53.39,53.5,26947.0,49.5643,49.6384,49.4532,49.555,26947.0
2022-03-07 11:00:00,53.49,53.5,53.31,53.46,42302.0,49.5458,49.555,49.3791,49.518,42302.0
2022-03-07 11:10:00,53.45,53.45,53.29,53.3,32136.0,49.5087,49.5087,49.3605,49.3698,32136.0
2022-03-07 11:20:00,53.3,53.34,53.18,53.19,28406.0,49.3698,49.4068,49.2586,49.2679,28406.0
2022-03-07 11:30:00,53.17,53.18,52.77,52.78,38725.0,49.2494,49.2586,48.8789,48.8881,38725.0
2022-03-07 11:40:00,52.76,52.9,52.76,52.86,48435.0,48.8696,48.9993,48.8696,48.9622,48435.0
2022-03-07 11:50:00,52.86,52.86,52.76,52.8,27242.0,48.9622,48.9622,48.8696,48.9067,27242.0
2022-03-07 12:00:00,52.8,52.82,52.67,52.72,35925.0,48.9067,48.9252,48.7862,48.8326,35925.0
2022-03-07 12:10:00,52.74,52.76,52.63,52.65,33408.0,48.8511,48.8696,48.7492,48.7677,33408.0
2022-03-07 12:20:00,52.65,52.7,52.5,52.7,29708.0,48.7677,48.814,48.6288,48.814,29708.0
2022-03-07 12:30:00,52.69,52.71,52.57,52.67,53493.0,48.8048,48.8233,48.6936,48.7862,53493.0
2022-03-07 12:40:00,52.67,52.72,52.57,52.68,21549.0,48.7862,48.8326,48.6936,48.7955,21549.0
2022-03-07 12:50:00,52.67,52.76,52.61,52.76,24134.0,48.7862,48.8696,48.7307,48.8696,24134.0
2022-03-07 13:00:00,52.76,52.92,52.76,52.83,36779.0,48.8696,49.0178,48.8696,48.9345,36779.0
2022-03-07 13:10:00,52.82,52.82,52.64,52.67,51881.0,48.9252,48.9252,48.7585,48.7862,51881.0
2022-03-07 13:20:00,52.69,52.87,52.68,52.81,23804.0,48.8048,48.9715,48.7955,48.9159,23804.0
2022-03-07 13:30:00,52.81,52.98,52.79,52.95,19562.0,48.9159,49.0734,48.8974,49.0456,19562.0
2022-03-07 13:40:00,52.94,52.95,52.62,52.63,55737.0,49.0363,49.0456,48.7399,48.7492,55737.0
2022-03-07 13:50:00,52.64,52.72,52.56,52.64,160521.0,48.7585,48.8326,48.6844,48.7585,160521.0
2022-03-07 14:00:00,52.66,52.75,52.65,52.68,42886.0,48.777,48.8603,48.7677,48.7955,42886.0
2022-03-07 14:10:00,52.68,52.75,52.62,52.67,42547.0,48.7955,48.8603,48.7399,48.7862,42547.0
2022-03-07 14:20:00,52.65,52.69,52.55,52.62,41226.0,48.7677,48.8048,48.6751,48.7399,41226.0
2022-03-07 14:30:00,52.62,52.66,52.55,52.59,60611.0,48.7399,48.777,48.6751,48.7121,60611.0
2022-03-07 14:40:00,52.59,52.6,52.46,52.53,25963.0,48.7121,48.7214,48.5917,48.6566,25963.0
2022-03-07 14:50:00,52.54,52.63,52.47,52.55,31703.0,48.6658,48.7492,48.601,48.6751,31703.0
2022-03-07 15:00:00,52.56,52.61,52.5,52.58,25578.0,48.6844,48.7307,48.6288,48.7029,25578.0
2022-03-07 15:10:00,52.59,52.59,52.45,52.51,32859.0,48.7121,48.7121,48.5825,48.638,32859.0
2022-03-07 15:20:00,52.52,52.59,52.46,52.53,37021.0,48.6473,48.7121,48.5917,48.6566,37021.0
2022-03-07 15:30:00,52.52,52.52,52.38,52.48,68277.0,48.6473,48.6473,48.5176,48.6103,68277.0
2022-03-07 15:40:00,52.48,52.64,52.46,52.54,135631.0,48.6103,48.7585,48.5917,48.6658,135631.0
2022-03-07 15:50:00,52.54,52.58,52.41,52.42,284125.0,48.6658,48.7029,48.5454,48.5547,284125.0
2022-03-08 09:30:00,52.52,53.08,52.43,52.59,67363.0,48.6473,49.166,48.5639,48.7121,67363.0
2022-03-08 09:40:00,52.58,52.85,52.41,52.63,125046.0,48.7029,48.953,48.5454,48.7492,125046.0
2022-03-08 09:50:00,52.62,52.74,52.54,52.6,41443.0,48.7399,48.8511,48.6658,48.7214,41443.0
2022-03-08 10:00:00,52.6,52.6,52.24,52.26,43076.0,48.7214,48.7214,48.388,48.4065,43076.0
2022-03-08 10:10:00,52.24,52.46,52.19,52.45,29346.0,48.388,48.5917,48.3416,48.5825,29346.0
2022-03-08 10:20:00,52.46,52.49,52.06,52.06,35225.0,48.5917,48.6195,48.2212,48.2212,35225.0
2022-03-08 10:30:00,52.05,52.38,52.05,52.38,28912.0,48.212,48.5176,48.212,48.5176,28912.0
2022-03-08 10:40:00,52.43,52.57,52.42,52.44,33073.0,48.5639,48.6936,48.5547,48.5732,33073.0
2022-03-08 10:50:00,52.42,52.46,52.31,52.39,28539.0,48.5547,48.5917,48.4528,48.5269,28539.0
2022-03-08 11:00:00,52.38,52.38,52.17,52.2,29167.0,48.5176,48.5176,48.3231,48.3509,29167.0
2022-03-08 11:10:00,52.2,52.41,52.19,52.26,32115.0,48.3509,48.5454,48.3416,48.4065,32115.0
2022-03-08 11:20:00,52.31,52.35,52.16,52.27,50474.0,48.4528,48.4898,48.3139,48.4157,50474.0
2022-03-08 11:30:00,52.25,52.33,52.16,52.23,25676.0,48.3972,48.4713,48.3139,48.3787,25676.0
2022-03-08 11:40:00,52.25,52.4,52.21,52.36,21089.0,48.3972,48.5362,48.3602,48.4991,21089.0
2022-03-08 11:50:00,52.36,52.37,52.26,52.35,24923.0,48.4991,48.5084,48.4065,48.4898,24923.0
2022-03-08 12:00:00,52.36,52.5,52.32,52.48,24630.0,48.4991,48.6288,48.4621,48.6103,24630.0
2022-03-08 12:10:00,52.49,52.75,52.49,52.71,22389.0,48.6195,48.8603,48.6195,48.8233,22389.0
2022-03-08 12:20:00,52.72,52.93,52.65,52.92,35762.0,48.8326,49.0271,48.7677,49.0178,35762.0
2022-03-08 12:30:00,52.92,53.12,52.91,53.12,30166.0,49.0178,49.2031,49.0086,49.2031,30166.0
2022-03-08 12:40:00,53.12,53.14,53.03,53.05,24295.0,49.2031,49.2216,49.1197,49.1382,24295.0
2022-03-08 12:50:00,53.02,53.13,52.97,53.07,21740.0,49.1104,49.2123,49.0641,49.1568,21740.0
2022-03-08 13:00:00,53.07,53.3,53.07,53.27,17068.0,49.1568,49.3698,49.1568,49.342,17068.0
2022-03-08 13:10:00,53.26,53.28,53.09,53.17,23359.0,49.3327,49.3513,49.1753,49.2494,23359.0
2022-03-08 13:20:00,53.17,53.19,53.03,53.05,32599.0,49.2494,49.2679,49.1197,49.1382,32599.0
2022-03-08 13:30:00,53.04,53.08,52.94,52.95,40873.0,49.129,49.166,49.0363,49.0456,40873.0
2022-03-08 13:40:00,52.96,52.97,52.8,52.85,39385.0,49.0549,49.0641,48.9067,48.953,39385.0
2022-03-08 13:50:00,52.85,52.92,52.81,52.86,37973.0,48.953,49.0178,48.9159,48.9622,37973.0
2022-03-08 14:00:00,52.84,52.91,52.7,52.88,49083.0,48.9437,49.0086,48.814,48.9808,49083.0
2022-03-08 14:10:00,52.87,52.89,52.72,52.72,21089.0,48.9715,48.99,48.8326,48.8326,21089.0
2022-03-08 14:20:00,52.74,52.97,52.65,52.97,15140.0,48.8511,49.0641,48.7677,49.0641,15140.0
2022-03-08 14:30:00,52.95,53.06,52.85,53.0,22178.0,49.0456,49.1475,48.953,49.0919,22178.0
2022-03-08 14:40:00,53.01,53.18,52.95,53.18,16602.0,49.1012,49.2586,49.0456,49.2586,16602.0
2022-03-08 14:50:00,53.19,53.24,53.08,53.1,22998.0,49.2679,49.3142,49.166,49.1845,22998.0
2022-03-08 15:00:00,53.1,53.25,53.09,53.18,19372.0,49.1845,49.3235,49.1753,49.2586,19372.0
2022-03-08 15:10:00,53.18,53.18,53.04,53.07,20564.0,49.2586,49.2586,49.129,49.1568,20564.0
2022-03-08 15:20:00,53.07,53.07,52.77,52.77,17696.0,49.1568,49.1568,48.8789,48.8789,17696.0
2022-03-08 15:30:00,52.77,52.79,52.6,52.74,22228.0,48.8789,48.8974,48.7214,48.8511,22228.0
2022-03-08 15:40:00,52.75,52.79,52.57,52.64,47684.0,48.8603,48.8974,48.6936,48.7585,47684.0
2022-03-08 15:50:00,52.61,52.82,52.42,52.42,280510.0,48.7307,48.9252,48.5547,48.5547,280510.0
2022-03-09 09:30:00,53.49,53.76,53.35,53.69,60288.0,49.5458,49.7959,49.4161,49.731,60288.0
2022-03-09 09:40:00,53.72,53.84,53.61,53.77,32895.0,49.7588,49.87,49.6569,49.8051,32895.0
2022-03-09 09:50:00,53.78,53.78,53.25,53.28,23180.0,49.8144,49.8144,49.3235,49.3513,23180.0
2022-03-09 10:00:00,53.3,53.67,53.3,53.67,17796.0,49.3698,49.7125,49.3698,49.7125,17796.0
2022-03-09 10:10:00,53.65,53.69,53.47,53.47,32907.0,49.694,49.731,49.5273,49.5273,32907.0
2022-03-09 10:20:00,53.47,53.51,53.36,53.43,22411.0,49.5273,49.5643,49.4254,49.4902,22411.0
2022-03-09 10:30:00,53.43,53.43,53.25,53.32,25227.0,49.4902,49.4902,49.3235,49.3883,25227.0
2022-03-09 10:40:00,53.32,53.53,53.32,53.53,26582.0,49.3883,49.5828,49.3883,49.5828,26582.0
2022-03-09 10:50:00,53.52,53.68,53.5,53.6,24233.0,49.5736,49.7218,49.555,49.6477,24233.0
2022-03-09 11:00:00,53.61,53.69,53.55,53.55,36577.0,49.6569,49.731,49.6014,49.6014,36577.0
2022-03-09 11:10:00,53.53,53.53,53.31,53.39,28630.0,49.5828,49.5828,49.3791,49.4532,28630.0
2022-03-09 11:20:00,53.4,53.43,53.34,53.34,25003.0,49.4624,49.4902,49.4068,49.4068,25003.0
2022-03-09 11:30:00,53.35,53.51,53.35,53.43,18539.0,49.4161,49.5643,49.4161,49.4902,18539.0
2022-03-09 11:40:00,53.42,53.5,53.36,53.36,22540.0,49.4809,49.555,49.4254,49.4254,22540.0
2022-03-09 11:50:00,53.34,53.45,53.32,53.42,17675.0,49.4068,49.5087,49.3883,49.4809,17675.0
2022-03-09 12:00:00,53.41,53.46,53.38,53.46,16166.0,49.4717,49.518,49.4439,49.518,16166.0
2022-03-09 12:10:00,53.46,53.56,53.45,53.52,13691.0,49.518,49.6106,49.5087,49.5736,13691.0
2022-03-09 12:20:00,53.52,53.63,53.5,53.63,14246.0,49.5736,49.6755,49.555,49.6755,14246.0
2022-03-09 12:30:00,53.62,53.63,53.52,53.55,12607.0,49.6662,49.6755,49.5736,49.6014,12607.0
2022-03-09 12:40:00,53.53,53.54,53.47,53.51,9254.0,49.5828,49.5921,49.5273,49.5643,9254.0
2022-03-09 12:50:00,53.51,53.59,53.48,53.59,10375.0,49.5643,49.6384,49.5365,49.6384,10375.0
2022-03-09 13:00:00,53.58,53.59,53.43,53.45,16788.0,49.6291,49.6384,49.4902,49.5087,16788.0
2022-03-09 13:10:00,53.43,53.53,53.41,53.48,16623.0,49.4902,49.5828,49.4717,49.5365,16623.0
2022-03-09 13:20:00,53.48,53.59,53.46,53.58,8699.0,49.5365,49.6384,49.518,49.6291,8699.0
2022-03-09 13:30:00,53.59,53.59,53.52,53.57,16749.0,49.6384,49.6384,49.5736,49.6199,16749.0
2022-03-09 13:40:00,53.58,53.59,53.47,53.5,11137.0,49.6291,49.6384,49.5273,49.555,11137.0
2022-03-09 13:50:00,53.49,53.52,53.4,53.42,11703.0,49.5458,49.5736,49.4624,49.4809,11703.0
2022-03-09 14:00:00,53.43,53.55,53.39,53.44,23687.0,49.4902,49.6014,49.4532,49.4995,23687.0
2022-03-09 14:10:00,53.45,53.59,53.45,53.58,15546.0,49.5087,49.6384,49.5087,49.6291,15546.0
2022-03-09 14:20:00,53.59,53.62,53.56,53.62,12429.0,49.6384,49.6662,49.6106,49.6662,12429.0
2022-03-09 14:30:00,53.63,53.68,53.61,53.64,27275.0,49.6755,49.7218,49.6569,49.6847,27275.0
2022-03-09 14:40:00,53.64,53.67,53.6,53.63,16335.0,49.6847,49.7125,49.6477,49.6755,16335.0
2022-03-09 14:50:00,53.63,53.66,53.46,53.47,11621.0,49.6755,49.7032,49.518,49.5273,11621.0
2022-03-09 15:00:00,53.43,53.52,53.43,53.45,13685.0,49.4902,49.5736,49.4902,49.5087,13685.0
2022-03-09 15:10:00,53.46,53.51,53.41,53.46,32307.0,49.518,49.5643,49.4717,49.518,32307.0
2022-03-09 15:20:00,53.45,53.56,53.44,53.53,14940.0,49.5087,49.6106,49.4995,49.5828,14940.0
2022-03-09 15:30:00,53.54,53.6,53.46,53.47,20590.0,49.5921,49.6477,49.518,49.5273,20590.0
2022-03-09 15:40:00,53.47,53.54,53.33,53.36,57659.0,49.5273,49.5921,49.3976,49.4254,57659.0
2022-03-09 15:50:00,53.37,53.44,53.09,53.19,120734.0,49.4346,49.4995,49.1753,49.2679,120734.0
2022-03-10 09:30:00,52.78,52.95,52.59,52.76,66019.0,48.8881,49.0456,48.7121,48.8696,66019.0
2022-03-10 09:40:00,52.78,52.93,52.76,52.76,25140.0,48.8881,49.0271,48.8696,48.8696,25140.0
2022-03-10 09:50:00,52.73,52.92,52.68,52.87,22604.0,48.8418,49.0178,48.7955,48.9715,22604.0
2022-03-10 10:00:00,52.84,53.04,52.84,53.0,26249.0,48.9437,49.129,48.9437,49.0919,26249.0
2022-03-10 10:10:00,53.0,53.0,52.69,52.77,32861.0,49.0919,49.0919,48.8048,48.8789,32861.0
2022-03-10 10:20:00,52.75,52.91,52.71,52.82,29372.0,48.8603,49.0086,48.8233,48.9252,29372.0
2022-03-10 10:30:00,52.81,52.83,52.68,52.8,20718.0,48.9159,48.9345,48.7955,48.9067,20718.0
2022-03-10 10:40:00,52.82,52.87,52.76,52.79,16337.0,48.9252,48.9715,48.8696,48.8974,16337.0
2022-03-10 10:50:00,52.78,52.78,52.54,52.57,17006.0,48.8881,48.8881,48.6658,48.6936,17006.0
2022-03-10 11:00:00,52.56,52.66,52.54,52.65,17304.0,48.6844,48.777,48.6658,48.7677,17304.0
2022-03-10 11:10:00,52.64,52.64,52.56,52.62,12506.0,48.7585,48.7585,48.6844,48.7399,12506.0
2022-03-10 11:20:00,52.62,52.66,52.51,52.56,22161.0,48.7399,48.777,48.638,48.6844,22161.0
2022-03-10 11:30:00,52.55,52.6,52.52,52.56,19242.0,48.6751,48.7214,48.6473,48.6844,19242.0
2022-03-10 11:40:00,52.55,52.61,52.51,52.57,9739.0,48.6751,48.7307,48.638,48.6936,9739.0
2022-03-10 11:50:00,52.56,52.66,52.55,52.66,11290.0,48.6844,48.777,48.6751,48.777,11290.0
2022-03-10 12:00:00,52.66,52.74,52.66,52.74,11476.0,48.777,48.8511,48.777,48.8511,11476.0
2022-03-10 12:10:00,52.75,52.77,52.69,52.69,7073.0,48.8603,48.8789,48.8048,48.8048,7073.0
2022-03-10 12:20:00,52.71,52.81,52.71,52.78,14280.0,48.8233,48.9159,48.8233,48.8881,14280.0
2022-03-10 12:30:00,52.78,52.85,52.76,52.76,17564.0,48.8881,48.953,48.8696,48.8696,17564.0
2022-03-10 12:40:00,52.75,52.83,52.73,52.79,14244.0,48.8603,48.9345,48.8418,48.8974,14244.0
2022-03-10 12:50:00,52.79,52.9,52.77,52.86,11781.0,48.8974,48.9993,48.8789,48.9622,11781.0
2022-03-10 13:00:00,52.85,52.91,52.81,52.91,16320.0,48.953,49.0086,48.9159,49.0086,16320.0
2022-03-10 13:10:00,52.9,52.96,52.88,52.95,13641.0,48.9993,49.0549,48.9808,49.0456,13641.0
2022-03-10 13:20:00,52.95,52.98,52.9,52.97,6825.0,49.0456,49.0734,48.9993,49.0641,6825.0
2022-03-10 13:30:00,52.96,53.04,52.93,53.01,19516.0,49.0549,49.129,49.0271,49.1012,19516.0
2022-03-10 13:40:00,53.0,53.1,52.99,53.1,15583.0,49.0919,49.1845,49.0827,49.1845,15583.0
2022-03-10 13:50:00,53.1,53.11,53.01,53.03,15423.0,49.1845,49.1938,49.1012,49.1197,15423.0
2022-03-10 14:00:00,53.03,53.12,53.02,53.05,25921.0,49.1197,49.2031,49.1104,49.1382,25921.0
2022-03-10 14:10:00,53.05,53.11,53.03,53.09,13300.0,49.1382,49.1938,49.1197,49.1753,13300.0
2022-03-10 14:20:00,53.1,53.12,53.04,53.06,13594.0,49.1845,49.2031,49.129,49.1475,13594.0
2022-03-10 14:30:00,53.09,53.16,53.07,53.15,16762.0,49.1753,49.2401,49.1568,49.2309,16762.0
2022-03-10 14:40:00,53.15,53.3,53.13,53.29,26381.0,49.2309,49.3698,49.2123,49.3605,26381.0
2022-03-10 14:50:00,53.29,53.32,53.17,53.18,17737.0,49.3605,49.3883,49.2494,49.2586,17737.0
2022-03-10 15:00:00,53.19,53.2,53.11,53.14,30568.0,49.2679,49.2772,49.1938,49.2216,30568.0
2022-03-10 15:10:00,53.14,53.16,53.04,53.05,23822.0,49.2216,49.2401,49.129,49.1382,23822.0
2022-03-10 15:20:00,53.06,53.1,52.98,53.05,34420.0,49.1475,49.1845,49.0734,49.1382,34420.0
2022-03-10 15:30:00,53.06,53.13,53.05,53.07,39943.0,49.1475,49.2123,49.1382,49.1568,39943.0
2022-03-10 15:40:00,53.08,53.17,53.04,53.12,62665.0,49.166,49.2494,49.129,49.2031,62665.0
2022-03-10 15:50:00,53.13,53.31,53.12,53.14,245752.0,49.2123,49.3791,49.2031,49.2216,245752.0
2022-03-11 09:30:00,52.95,53.34,52.95,53.34,78869.0,49.0456,49.4068,49.0456,49.4068,78869.0
2022-03-11 09:40:00,53.36,53.36,53.12,53.24,28119.0,49.4254,49.4254,49.2031,49.3142,28119.0
2022-03-11 09:50:00,53.23,53.23,53.04,53.13,28367.0,49.305,49.305,49.129,49.2123,28367.0
2022-03-11 10:00:00,53.14,53.17,52.78,52.8,20287.0,49.2216,49.2494,48.8881,48.9067,20287.0
2022-03-11 10:10:00,52.81,52.93,52.81,52.82,24194.0,48.9159,49.0271,48.9159,48.9252,24194.0
2022-03-11 10:20:00,52.84,52.88,52.74,52.87,17199.0,48.9437,48.9808,48.8511,48.9715,17199.0
2022-03-11 10:30:00,52.86,52.99,52.76,52.98,21587.0,48.9622,49.0827,48.8696,49.0734,21587.0
2022-03-11 10:40:00,52.96,53.06,52.93,53.04,17358.0,49.0549,49.1475,49.0271,49.129,17358.0
2022-03-11 10:50:00,53.04,53.14,53.01,53.13,17157.0,49.129,49.2216,49.1012,49.2123,17157.0
2022-03-11 11:00:00,53.12,53.22,53.11,53.17,11846.0,49.2031,49.2957,49.1938,49.2494,11846.0
2022-03-11 11:10:00,53.16,53.28,53.09,53.25,14606.0,49.2401,49.3513,49.1753,49.3235,14606.0
2022-03-11 11:20:00,53.26,53.34,53.24,53.34,12764.0,49.3327,49.4068,49.3142,49.4068,12764.0
2022-03-11 11:30:00,53.34,53.36,53.23,53.36,11588.0,49.4068,49.4254,49.305,49.4254,11588.0
2022-03-11 11:40:00,53.36,53.38,53.26,53.29,11634.0,49.4254,49.4439,49.3327,49.3605,11634.0
2022-03-11 11:50:00,53.29,53.32,53.26,53.29,12923.0,49.3605,49.3883,49.3327,49.3605,12923.0
2022-03-11 12:00:00,53.29,53.39,53.26,53.27,10314.0,49.3605,49.4532,49.3327,49.342,10314.0
2022-03-11 12:10:00,53.27,53.4,53.27,53.4,11999.0,49.342,49.4624,49.342,49.4624,11999.0
2022-03-11 12:20:00,53.4,53.41,53.27,53.29,12776.0,49.4624,49.4717,49.342,49.3605,12776.0
2022-03-11 12:30:00,53.3,53.35,53.29,53.34,10334.0,49.3698,49.4161,49.3605,49.4068,10334.0
2022-03-11 12:40:00,53.34,53.36,53.27,53.27,10090.0,49.4068,49.4254,49.342,49.342,10090.0
2022-03-11 12:50:00,53.28,53.31,53.2,53.23,11530.0,49.3513,49.3791,49.2772,49.305,11530.0
2022-03-11 13:00:00,53.22,53.23,53.14,53.15,11149.0,49.2957,49.305,49.2216,49.2309,11149.0
2022-03-11 13:10:00,53.16,53.25,53.14,53.25,13484.0,49.2401,49.3235,49.2216,49.3235,13484.0
2022-03-11 13:20:00,53.26,53.29,53.21,53.27,10604.0,49.3327,49.3605,49.2864,49.342,10604.0
2022-03-11 13:30:00,53.26,53.28,53.2,53.23,12945.0,49.3327,49.3513,49.2772,49.305,12945.0
2022-03-11 13:40:00,53.25,53.32,53.25,53.26,12579.0,49.3235,49.3883,49.3235,49.3327,12579.0
2022-03-11 13:50:00,53.27,53.29,53.1,53.13,14346.0,49.342,49.3605,49.1845,49.2123,14346.0
2022-03-11 14:00:00,53.12,53.18,53.09,53.09,14171.0,49.2031,49.2586,49.1753,49.1753,14171.0
2022-03-11 14:10:00,53.09,53.17,53.08,53.12,15681.0,49.1753,49.2494,49.166,49.2031,15681.0
2022-03-11 14:20:00,53.12,53.21,53.07,53.2,20478.0,49.2031,49.2864,49.1568,49.2772,20478.0
2022-03-11 14:30:00,53.2,53.2,53.08,53.16,13906.0,49.2772,49.2772,49.166,49.2401,13906.0
2022-03-11 14:40:00,53.15,53.16,53.0,53.0,26179.0,49.2309,49.2401,49.0919,49.0919,26179.0
2022-03-11 14:50:00,53.0,53.0,52.94,52.99,17830.0,49.0919,49.0919,49.0363,49.0827,17830.0
2022-03-11 15:00:00,52.98,52.98,52.87,52.9,30036.0,49.0734,49.0734,48.9715,48.9993,30036.0
2022-03-11 15:10:00,52.9,52.92,52.82,52.86,36522.0,48.9993,49.0178,48.9252,48.9622,36522.0
2022-03-11 15:20:00,52.86,52.88,52.79,52.81,65437.0,48.9622,48.9808,48.8974,48.9159,65437.0
2022-03-11 15:30:00,52.8,52.8,52.7,52.7,41140.0,48.9067,48.9067,48.814,48.814,41140.0
2022-03-11 15:40:00,52.7,52.73,52.6,52.6,58174.0,48.814,48.8418,48.7214,48.7214,58174.0
2022-03-11 15:50:00,52.59,52.65,52.53,52.56,181244.0,48.7121,48.7677,48.6566,48.6844,181244.0
2022-03-14 09:30:00,53.15,53.29,52.67,52.7,69001.0,49.2309,49.3605,48.7862,48.814,69001.0
2022-03-14 09:40:00,52.68,52.84,52.28,52.28,65113.0,48.7955,48.9437,48.425,48.425,65113.0
2022-03-14 09:50:00,52.31,52.73,52.27,52.67,32554.0,48.4528,48.8418,48.4157,48.7862,32554.0
2022-03-14 10:00:00,52.69,52.86,52.63,52.79,39722.0,48.8048,48.9622,48.7492,48.8974,39722.0
2022-03-14 10:10:00,52.78,52.82,52.59,52.62,32885.0,48.8881,48.9252,48.7121,48.7399,32885.0
2022-03-14 10:20:00,52.63,52.84,52.62,52.77,35565.0,48.7492,48.9437,48.7399,48.8789,35565.0
2022-03-14 10:30:00,52.79,52.88,52.75,52.78,31849.0,48.8974,48.9808,48.8603,48.8881,31849.0
2022-03-14 10:40:00,52.78,52.97,52.73,52.89,22915.0,48.8881,49.0641,48.8418,48.99,22915.0
2022-03-14 10:50:00,52.88,53.1,52.85,53.07,32124.0,48.9808,49.1845,48.953,49.1568,32124.0
2022-03-14 11:00:00,53.08,53.14,52.92,52.97,46468.0,49.166,49.2216,49.0178,49.0641,46468.0
2022-03-14 11:10:00,52.97,53.12,52.97,53.09,31840.0,49.0641,49.2031,49.0641,49.1753,31840.0
2022-03-14 11:20:00,53.09,53.27,53.09,53.25,29050.0,49.1753,49.342,49.1753,49.3235,29050.0
2022-03-14 11:30:00,53.23,53.25,53.06,53.1,19147.0,49.305,49.3235,49.1475,49.1845,19147.0
2022-03-14 11:40:00,53.1,53.1,52.92,52.92,41716.0,49.1845,49.1845,49.0178,49.0178,41716.0
2022-03-14 11:50:00,52.92,52.98,52.89,52.95,12240.0,49.0178,49.0734,48.99,49.0456,12240.0
2022-03-14 12:00:00,52.93,52.93,52.8,52.81,15693.0,49.0271,49.0271,48.9067,48.9159,15693.0
2022-03-14 12:10:00,52.81,52.81,52.71,52.75,20973.0,48.9159,48.9159,48.8233,48.8603,20973.0
2022-03-14 12:20:00,52.76,52.85,52.72,52.84,38600.0,48.8696,48.953,48.8326,48.9437,38600.0
2022-03-14 12:30:00,52.83,52.83,52.75,52.77,23034.0,48.9345,48.9345,48.8603,48.8789,23034.0
2022-03-14 12:40:00,52.77,52.86,52.69,52.71,22525.0,48.8789,48.9622,48.8048,48.8233,22525.0
2022-03-14 12:50:00,52.7,52.71,52.58,52.59,24814.0,48.814,48.8233,48.7029,48.7121,24814.0
2022-03-14 13:00:00,52.58,52.58,52.49,52.52,24515.0,48.7029,48.7029,48.6195,48.6473,24515.0
2022-03-14 13:10:00,52.52,52.56,52.47,52.51,16900.0,48.6473,48.6844,48.601,48.638,16900.0
2022-03-14 13:20:00,52.51,52.51,52.35,52.38,22868.0,48.638,48.638,48.4898,48.5176,22868.0
2022-03-14 13:30:00,52.39,52.4,52.21,52.3,67106.0,48.5269,48.5362,48.3602,48.4435,67106.0
2022-03-14 13:40:00,52.3,52.32,52.14,52.14,28294.0,48.4435,48.4621,48.2953,48.2953,28294.0
2022-03-14 13:50:00,52.16,52.17,52.06,52.09,35734.0,48.3139,48.3231,48.2212,48.249,35734.0
2022-03-14 14:00:00,52.1,52.19,52.06,52.15,36407.0,48.2583,48.3416,48.2212,48.3046,36407.0
2022-03-14 14:10:00,52.16,52.22,52.15,52.19,23856.0,48.3139,48.3694,48.3046,48.3416,23856.0
2022-03-14 14:20:00,52.19,52.19,52.03,52.03,28102.0,48.3416,48.3416,48.1934,48.1934,28102.0
2022-03-14 14:30:00,52.03,52.12,51.99,52.1,38740.0,48.1934,48.2768,48.1564,48.2583,38740.0
2022-03-14 14:40:00,52.09,52.11,52.04,52.09,19804.0,48.249,48.2675,48.2027,48.249,19804.0
2022-03-14 14:50:00,52.09,52.28,52.09,52.27,20125.0,48.249,48.425,48.249,48.4157,20125.0
2022-03-14 15:00:00,52.26,52.32,52.21,52.28,38070.0,48.4065,48.4621,48.3602,48.425,38070.0
2022-03-14 15:10:00,52.27,52.45,52.27,52.37,18853.0,48.4157,48.5825,48.4157,48.5084,18853.0
2022-03-14 15:20:00,52.36,52.44,52.34,52.38,28719.0,48.4991,48.5732,48.4806,48.5176,28719.0
2022-03-14 15:30:00,52.38,52.47,52.27,52.47,38366.0,48.5176,48.601,48.4157,48.601,38366.0
2022-03-14 15:40:00,52.47,52.62,52.44,52.51,60187.0,48.601,48.7399,48.5732,48.638,60187.0
2022-03-14 15:50:00,52.52,52.64,52.42,52.61,206083.0,48.6473,48.7585,48.5547,48.7307,206083.0
2022-03-15 09:30:00,52.84,53.12,52.61,53.12,51729.0,48.9437,49.2031,48.7307,49.2031,51729.0
2022-03-15 09:40:00,53.14,53.29,52.97,53.19,27744.0,49.2216,49.3605,49.0641,49.2679,27744.0
2022-03-15 09:50:00,53.2,53.35,53.11,53.35,49901.0,49.2772,49.4161,49.1938,49.4161,49901.0
2022-03-15 10:00:00,53.34,53.58,52.98,53.04,52415.0,49.4068,49.6291,49.0734,49.129,52415.0
2022-03-15 10:10:00,53.05,53.1,52.87,53.0,20244.0,49.1382,49.1845,48.9715,49.0919,20244.0
2022-03-15 10:20:00,53.01,53.05,52.89,53.01,22023.0,49.1012,49.1382,48.99,49.1012,22023.0
2022-03-15 10:30:00,53.01,53.13,52.95,52.97,22085.0,49.1012,49.2123,49.0456,49.0641,22085.0
2022-03-15 10:40:00,52.98,52.98,52.83,52.83,20500.0,49.0734,49.0734,48.9345,48.9345,20500.0
2022-03-15 10:50:00,52.83,53.09,52.81,53.02,31092.0,48.9345,49.1753,48.9159,49.1104,31092.0
2022-03-15 11:00:00,52.98,53.12,52.98,53.03,19216.0,49.0734,49.2031,49.0734,49.1197,19216.0
2022-03-15 11:10:00,53.02,53.02,52.87,52.98,22761.0,49.1104,49.1104,48.9715,49.0734,22761.0
2022-03-15 11:20:00,52.99,53.05,52.95,53.05,16439.0,49.0827,49.1382,49.0456,49.1382,16439.0
2022-03-15 11:30:00,53.06,53.15,53.06,53.13,16370.0,49.1475,49.2309,49.1475,49.2123,16370.0
2022-03-15 11:40:00,53.12,53.26,53.12,53.25,24242.0,49.2031,49.3327,49.2031,49.3235,24242.0
2022-03-15 11:50:00,53.26,53.31,52.99,53.07,30865.0,49.3327,49.3791,49.0827,49.1568,30865.0
2022-03-15 12:00:00,53.08,53.14,52.97,53.12,13372.0,49.166,49.2216,49.0641,49.2031,13372.0
2022-03-15 12:10:00,53.15,53.27,53.11,53.27,26709.0,49.2309,49.342,49.1938,49.342,26709.0
2022-03-15 12:20:00,53.26,53.38,53.24,53.35,22647.0,49.3327,49.4439,49.3142,49.4161,22647.0
2022-03-15 12:30:00,53.36,53.41,53.35,53.37,12204.0,49.4254,49.4717,49.4161,49.4346,12204.0
2022-03-15 12:40:00,53.37,53.44,53.21,53.3,48764.0,49.4346,49.4995,49.2864,49.3698,48764.0
2022-03-15 12:50:00,53.3,53.33,53.19,53.31,11964.0,49.3698,49.3976,49.2679,49.3791,11964.0
2022-03-15 13:00:00,53.31,53.34,53.19,53.22,15494.0,49.3791,49.4068,49.2679,49.2957,15494.0
2022-03-15 13:10:00,53.21,53.21,53.07,53.12,36868.0,49.2864,49.2864,49.1568,49.2031,36868.0
2022-03-15 13:20:00,53.11,53.16,53.05,53.05,15040.0,49.1938,49.2401,49.1382,49.1382,15040.0
2022-03-15 13:30:00,53.03,53.16,53.0,53.16,17434.0,49.1197,49.2401,49.0919,49.2401,17434.0
2022-03-15 13:40:00,53.16,53.37,53.14,53.33,28657.0,49.2401,49.4346,49.2216,49.3976,28657.0
2022-03-15 13:50:00,53.34,53.38,53.33,53.35,13765.0,49.4068,49.4439,49.3976,49.4161,13765.0
2022-03-15 14:00:00,53.35,53.39,53.26,53.37,37465.0,49.4161,49.4532,49.3327,49.4346,37465.0
2022-03-15 14:10:00,53.37,53.39,53.3,53.35,20027.0,49.4346,49.4532,49.3698,49.4161,20027.0
2022-03-15 14:20:00,53.35,53.41,53.3,53.39,24754.0,49.4161,49.4717,49.3698,49.4532,24754.0
2022-03-15 14:30:00,53.4,53.52,53.37,53.51,25682.0,49.4624,49.5736,49.4346,49.5643,25682.0
2022-03-15 14:40:00,53.52,53.72,53.49,53.72,31454.0,49.5736,49.7588,49.5458,49.7588,31454.0
2022-03-15 14:50:00,53.73,53.91,53.73,53.9,55283.0,49.7681,49.9348,49.7681,49.9256,55283.0
2022-03-15 15:00:00,53.89,53.94,53.88,53.91,34620.0,49.9163,49.9626,49.907,49.9348,34620.0
2022-03-15 15:10:00,53.92,53.99,53.9,53.95,38728.0,49.9441,50.0089,49.9256,49.9719,38728.0
2022-03-15 15:20:00,53.95,53.99,53.9,53.96,38491.0,49.9719,50.0089,49.9256,49.9811,38491.0
2022-03-15 15:30:00,53.96,53.99,53.89,53.9,66323.0,49.9811,50.0089,49.9163,49.9256,66323.0
2022-03-15 15:40:00,53.91,53.96,53.86,53.92,81567.0,49.9348,49.9811,49.8885,49.9441,81567.0
2022-03-15 15:50:00,53.94,53.97,53.76,53.95,292365.0,49.9626,49.9904,49.7959,49.9719,292365.0
2022-03-16 09:30:00,54.22,54.44,54.0,54.35,53000.0,50.222,50.4257,50.0182,50.3424,53000.0
2022-03-16 09:40:00,54.38,54.38,53.85,53.85,25763.0,50.3702,50.3702,49.8792,49.8792,25763.0
2022-03-16 09:50:00,53.83,53.96,53.71,53.95,86189.0,49.8607,49.9811,49.7496,49.9719,86189.0
2022-03-16 10:00:00,53.94,54.0,53.52,53.59,41896.0,49.9626,50.0182,49.5736,49.6384,41896.0
2022-03-16 10:10:00,53.59,53.74,53.55,53.66,37502.0,49.6384,49.7773,49.6014,49.7032,37502.0
2022-03-16 10:20:00,53.67,53.73,53.33,53.34,102654.0,49.7125,49.7681,49.3976,49.4068,102654.0
2022-03-16 10:30:00,53.33,53.66,53.31,53.59,31511.0,49.3976,49.7032,49.3791,49.6384,31511.0
2022-03-16 10:40:00,53.61,53.61,53.37,53.51,33359.0,49.6569,49.6569,49.4346,49.5643,33359.0
2022-03-16 10:50:00,53.52,53.59,53.48,53.56,30841.0,49.5736,49.6384,49.5365,49.6106,30841.0
2022-03-16 11:00:00,53.57,53.67,53.43,53.65,28893.0,49.6199,49.7125,49.4902,49.694,28893.0
2022-03-16 11:10:00,53.65,53.65,53.4,53.43,61901.0,49.694,49.694,49.4624,49.4902,61901.0
2022-03-16 11:20:00,53.43,53.5,53.35,53.45,142937.0,49.4902,49.555,49.4161,49.5087,142937.0
2022-03-16 11:30:00,53.46,53.52,53.38,53.47,76688.0,49.518,49.5736,49.4439,49.5273,76688.0
2022-03-16 11:40:00,53.47,53.47,53.35,53.45,94567.0,49.5273,49.5273,49.4161,49.5087,94567.0
2022-03-16 11:50:00,53.45,53.59,53.41,53.51,60507.0,49.5087,49.6384,49.4717,49.5643,60507.0
2022-03-16 12:00:00,53.51,53.7,53.51,53.66,19046.0,49.5643,49.7403,49.5643,49.7032,19046.0
2022-03-16 12:10:00,53.67,53.71,53.63,53.64,16854.0,49.7125,49.7496,49.6755,49.6847,16854.0
2022-03-16 12:20:00,53.64,53.64,53.54,53.62,13274.0,49.6847,49.6847,49.5921,49.6662,13274.0
2022-03-16 12:30:00,53.61,53.66,53.54,53.6,14197.0,49.6569,49.7032,49.5921,49.6477,14197.0
2022-03-16 12:40:00,53.59,53.62,53.39,53.41,18071.0,49.6384,49.6662,49.4532,49.4717,18071.0
2022-03-16 12:50:00,53.4,53.45,53.39,53.45,11206.0,49.4624,49.5087,49.4532,49.5087,11206.0
2022-03-16 13:00:00,53.45,53.46,53.3,53.31,17123.0,49.5087,49.518,49.3698,49.3791,17123.0
2022-03-16 13:10:00,53.32,53.41,53.29,53.41,17833.0,49.3883,49.4717,49.3605,49.4717,17833.0
2022-03-16 13:20:00,53.4,53.43,53.3,53.38,15609.0,49.4624,49.4902,49.3698,49.4439,15609.0
2022-03-16 13:30:00,53.39,53.42,53.36,53.37,13756.0,49.4532,49.4809,49.4254,49.4346,13756.0
2022-03-16 13:40:00,53.35,53.37,53.32,53.33,15741.0,49.4161,49.4346,49.3883,49.3976,15741.0
2022-03-16 13:50:00,53.33,53.41,53.3,53.3,18177.0,49.3976,49.4717,49.3698,49.3698,18177.0
2022-03-16 14:00:00,53.28,53.33,53.09,53.09,43409.0,49.3513,49.3976,49.1753,49.1753,43409.0
2022-03-16 14:10:00,53.07,53.14,53.02,53.13,30179.0,49.1568,49.2216,49.1104,49.2123,30179.0
2022-03-16 14:20:00,53.12,53.12,52.82,52.82,25868.0,49.2031,49.2031,48.9252,48.9252,25868.0
2022-03-16 14:30:00,52.82,52.98,52.72,52.96,45225.0,48.9252,49.0734,48.8326,49.0549,45225.0
2022-03-16 14:40:00,52.98,53.14,52.93,53.12,37622.0,49.0734,49.2216,49.0271,49.2031,37622.0
2022-03-16 14:50:00,53.14,53.22,52.97,52.98,39549.0,49.2216,49.2957,49.0641,49.0734,39549.0
2022-03-16 15:00:00,53.0,53.18,52.99,53.08,32923.0,49.0919,49.2586,49.0827,49.166,32923.0
2022-03-16 15:10:00,53.07,53.3,53.07,53.29,39127.0,49.1568,49.3698,49.1568,49.3605,39127.0
2022-03-16 15:20:00,53.29,53.49,53.28,53.46,35300.0,49.3605,49.5458,49.3513,49.518,35300.0
2022-03-16 15:30:00,53.45,53.45,53.33,53.42,66035.0,49.5087,49.5087,49.3976,49.4809,66035.0
2022-03-16 15:40:00,53.41,53.51,53.3,53.49,97226.0,49.4717,49.5643,49.3698,49.5458,97226.0
2022-03-16 15:50:00,53.49,53.77,53.48,53.77,343007.0,49.5458,49.8051,49.5365,49.8051,343007.0
2022-03-17 09:30:00,53.45,53.6,53.23,53.29,41195.0,49.5087,49.6477,49.305,49.3605,41195.0
2022-03-17 09:40:00,53.32,53.91,53.17,53.69,150883.0,49.3883,49.9348,49.2494,49.731,150883.0
2022-03-17 09:50:00,53.72,55.09,53.72,54.71,465636.0,49.7588,51.0278,49.7588,50.6758,465636.0
2022-03-17 10:00:00,54.7,55.2,54.66,55.06,123210.0,50.6666,51.1297,50.6295,51.0,123210.0
2022-03-17 10:10:00,55.07,55.59,55.05,55.36,203977.0,51.0093,51.4909,50.9908,51.2779,203977.0
2022-03-17 10:20:00,55.38,56.18,55.31,56.04,230044.0,51.2964,52.0374,51.2316,51.9078,230044.0
2022-03-17 10:30:00,56.04,56.19,55.8,55.98,156965.0,51.9078,52.0467,51.6855,51.8522,156965.0
2022-03-17 10:40:00,56.0,56.15,55.91,55.94,140840.0,51.8707,52.0096,51.7873,51.8151,140840.0
2022-03-17 10:50:00,55.92,56.39,55.91,56.38,139937.0,51.7966,52.2319,51.7873,52.2227,139937.0
2022-03-17 11:00:00,56.39,56.5,56.02,56.18,219571.0,52.2319,52.3338,51.8892,52.0374,219571.0
2022-03-17 11:10:00,56.19,56.2,55.97,56.12,184126.0,52.0467,52.056,51.8429,51.9819,184126.0
2022-03-17 11:20:00,56.1,56.4,56.09,56.36,131587.0,51.9633,52.2412,51.9541,52.2042,131587.0
2022-03-17 11:30:00,56.36,56.54,56.31,56.53,111898.0,52.2042,52.3709,52.1578,52.3616,111898.0
2022-03-17 11:40:00,56.53,56.79,56.53,56.73,133395.0,52.3616,52.6025,52.3616,52.5469,133395.0
2022-03-17 11:50:00,56.72,56.75,56.4,56.75,85277.0,52.5376,52.5654,52.2412,52.5654,85277.0
2022-03-17 12:00:00,56.73,56.76,56.53,56.55,55575.0,52.5469,52.5747,52.3616,52.3801,55575.0
2022-03-17 12:10:00,56.54,56.55,56.42,56.46,37567.0,52.3709,52.3801,52.2597,52.2968,37567.0
2022-03-17 12:20:00,56.44,56.58,56.4,56.48,36489.0,52.2783,52.4079,52.2412,52.3153,36489.0
2022-03-17 12:30:00,56.49,56.61,56.45,56.47,43999.0,52.3246,52.4357,52.2875,52.306,43999.0
2022-03-17 12:40:00,56.45,56.5,56.36,56.46,44723.0,52.2875,52.3338,52.2042,52.2968,44723.0
2022-03-17 12:50:00,56.47,56.53,56.42,56.49,30749.0,52.306,52.3616,52.2597,52.3246,30749.0
2022-03-17 13:00:00,56.5,56.54,56.45,56.49,30325.0,52.3338,52.3709,52.2875,52.3246,30325.0
2022-03-17 13:10:00,56.49,56.69,56.48,56.68,41209.0,52.3246,52.5098,52.3153,52.5006,41209.0
2022-03-17 13:20:00,56.68,56.84,56.65,56.81,51106.0,52.5006,52.6488,52.4728,52.621,51106.0
2022-03-17 13:30:00,56.8,56.93,56.77,56.93,55335.0,52.6117,52.7321,52.5839,52.7321,55335.0
2022-03-17 13:40:00,56.92,56.99,56.9,56.98,82209.0,52.7229,52.7877,52.7043,52.7784,82209.0
2022-03-17 13:50:00,56.97,57.02,56.89,56.99,106355.0,52.7692,52.8155,52.6951,52.7877,106355.0
2022-03-17 14:00:00,57.0,57.1,56.94,56.95,111829.0,52.797,52.8896,52.7414,52.7507,111829.0
2022-03-17 14:10:00,56.95,56.95,56.66,56.71,75625.0,52.7507,52.7507,52.482,52.5283,75625.0
2022-03-17 14:20:00,56.72,56.88,56.71,56.75,45668.0,52.5376,52.6858,52.5283,52.5654,45668.0
2022-03-17 14:30:00,56.75,56.81,56.71,56.79,47092.0,52.5654,52.621,52.5283,52.6025,47092.0
2022-03-17 14:40:00,56.79,56.82,56.66,56.82,37647.0,52.6025,52.6302,52.482,52.6302,37647.0
2022-03-17 14:50:00,56.8,56.82,56.63,56.71,56719.0,52.6117,52.6302,52.4542,52.5283,56719.0
2022-03-17 15:00:00,56.7,56.7,56.55,56.58,60414.0,52.5191,52.5191,52.3801,52.4079,60414.0
2022-03-17 15:10:00,56.58,56.67,56.5,56.65,61319.0,52.4079,52.4913,52.3338,52.4728,61319.0
2022-03-17 15:20:00,56.64,56.8,56.64,56.74,67613.0,52.4635,52.6117,52.4635,52.5561,67613.0
2022-03-17 15:30:00,56.76,56.85,56.71,56.84,114588.0,52.5747,52.658,52.5283,52.6488,114588.0
2022-03-17 15:40:00,56.84,57.03,56.82,57.01,173903.0,52.6488,52.8248,52.6302,52.8062,173903.0
2022-03-17 15:50:00,57.0,57.19,56.96,57.19,620933.0,52.797,52.973,52.7599,52.973,620933.0
2022-03-18 09:30:00,57.28,57.29,56.74,56.74,240049.0,53.0563,53.0656,52.5561,52.5561,240049.0
2022-03-18 09:40:00,56.75,57.03,56.63,56.91,58575.0,52.5654,52.8248,52.4542,52.7136,58575.0
2022-03-18 09:50:00,56.92,57.01,56.71,56.9,78895.0,52.7229,52.8062,52.5283,52.7043,78895.0
2022-03-18 10:00:00,56.87,57.26,56.86,57.04,100152.0,52.6766,53.0378,52.6673,52.834,100152.0
2022-03-18 10:10:00,57.04,57.04,56.52,56.7,46960.0,52.834,52.834,52.3524,52.5191,46960.0
2022-03-18 10:20:00,56.7,56.86,56.55,56.55,51749.0,52.5191,52.6673,52.3801,52.3801,51749.0
2022-03-18 10:30:00,56.54,56.73,56.47,56.67,48300.0,52.3709,52.5469,52.306,52.4913,48300.0
2022-03-18 10:40:00,56.66,56.67,56.42,56.53,41170.0,52.482,52.4913,52.2597,52.3616,41170.0
2022-03-18 10:50:00,56.55,56.6,56.49,56.59,27801.0,52.3801,52.4265,52.3246,52.4172,27801.0
2022-03-18 11:00:00,56.59,56.75,56.5,56.74,53010.0,52.4172,52.5654,52.3338,52.5561,53010.0
2022-03-18 11:10:00,56.74,56.88,56.64,56.75,34335.0,52.5561,52.6858,52.4635,52.5654,34335.0
2022-03-18 11:20:00,56.73,56.75,56.65,56.68,21905.0,52.5469,52.5654,52.4728,52.5006,21905.0
2022-03-18 11:30:00,56.67,56.78,56.63,56.69,31153.0,52.4913,52.5932,52.4542,52.5098,31153.0
2022-03-18 11:40:00,56.67,56.67,56.56,56.6,25207.0,52.4913,52.4913,52.3894,52.4265,25207.0
2022-03-18 11:50:00,56.61,56.66,56.54,56.61,24028.0,52.4357,52.482,52.3709,52.4357,24028.0
2022-03-18 12:00:00,56.59,56.71,56.55,56.65,29979.0,52.4172,52.5283,52.3801,52.4728,29979.0
2022-03-18 12:10:00,56.64,56.64,56.56,56.57,25639.0,52.4635,52.4635,52.3894,52.3987,25639.0
2022-03-18 12:20:00,56.57,56.76,56.56,56.76,19935.0,52.3987,52.5747,52.3894,52.5747,19935.0
2022-03-18 12:30:00,56.76,56.82,56.66,56.81,23027.0,52.5747,52.6302,52.482,52.621,23027.0
2022-03-18 12:40:00,56.83,56.85,56.59,56.6,31361.0,52.6395,52.658,52.4172,52.4265,31361.0
2022-03-18 12:50:00,56.57,56.63,56.5,56.57,36852.0,52.3987,52.4542,52.3338,52.3987,36852.0
2022-03-18 13:00:00,56.58,56.73,56.58,56.69,20710.0,52.4079,52.5469,52.4079,52.5098,20710.0
2022-03-18 13:10:00,56.68,56.68,56.51,56.52,34247.0,52.5006,52.5006,52.3431,52.3524,34247.0
2022-03-18 13:20:00,56.53,56.75,56.5,56.73,34684.0,52.3616,52.5654,52.3338,52.5469,34684.0
2022-03-18 13:30:00,56.73,56.75,56.66,56.72,22709.0,52.5469,52.5654,52.482,52.5376,22709.0
2022-03-18 13:40:00,56.71,56.8,56.69,56.74,25976.0,52.5283,52.6117,52.5098,52.5561,25976.0
2022-03-18 13:50:00,56.75,56.77,56.64,56.69,27439.0,52.5654,52.5839,52.4635,52.5098,27439.0
2022-03-18 14:00:00,56.7,56.72,56.62,56.63,26167.0,52.5191,52.5376,52.445,52.4542,26167.0
2022-03-18 14:10:00,56.63,56.7,56.6,56.64,29078.0,52.4542,52.5191,52.4265,52.4635,29078.0
2022-03-18 14:20:00,56.62,56.64,56.52,56.55,25397.0,52.445,52.4635,52.3524,52.3801,25397.0
2022-03-18 14:30:00,56.54,56.54,56.18,56.43,51662.0,52.3709,52.3709,52.0374,52.269,51662.0
2022-03-18 14:40:00,56.42,56.44,56.29,56.44,33616.0,52.2597,52.2783,52.1393,52.2783,33616.0
2022-03-18 14:50:00,56.43,56.51,56.4,56.46,30784.0,52.269,52.3431,52.2412,52.2968,30784.0
2022-03-18 15:00:00,56.46,56.67,56.43,56.67,43419.0,52.2968,52.4913,52.269,52.4913,43419.0
2022-03-18 15:10:00,56.67,56.83,56.63,56.7,70626.0,52.4913,52.6395,52.4542,52.5191,70626.0
2022-03-18 15:20:00,56.71,56.87,56.7,56.87,65355.0,52.5283,52.6766,52.5191,52.6766,65355.0
2022-03-18 15:30:00,56.87,56.97,56.75,56.94,111516.0,52.6766,52.7692,52.5654,52.7414,111516.0
2022-03-18 15:40:00,56.94,57.37,56.93,57.27,302974.0,52.7414,53.1397,52.7321,53.0471,302974.0
2022-03-18 15:50:00,57.25,57.35,57.01,57.29,490953.0,53.0285,53.1212,52.8062,53.0656,490953.0
2022-03-21 09:30:00,57.49,58.47,57.49,58.23,133508.0,53.2508,54.1586,53.2508,53.9363,133508.0
2022-03-21 09:40:00,58.24,58.34,58.0,58.07,55964.0,53.9455,54.0382,53.7232,53.7881,55964.0
2022-03-21 09:50:00,58.09,58.4,57.99,58.02,49516.0,53.8066,54.0937,53.714,53.7418,49516.0
2022-03-21 10:00:00,58.06,58.25,58.03,58.13,39100.0,53.7788,53.9548,53.751,53.8436,39100.0
2022-03-21 10:10:00,58.12,58.2,57.98,57.98,38210.0,53.8344,53.9085,53.7047,53.7047,38210.0
2022-03-21 10:20:00,57.95,58.07,57.89,58.03,37682.0,53.6769,53.7881,53.6213,53.751,37682.0
2022-03-21 10:30:00,58.04,58.06,57.6,57.63,57212.0,53.7603,53.7788,53.3527,53.3805,57212.0
2022-03-21 10:40:00,57.61,57.73,57.56,57.61,47396.0,53.362,53.4731,53.3157,53.362,47396.0
2022-03-21 10:50:00,57.61,57.7,57.55,57.66,50655.0,53.362,53.4453,53.3064,53.4083,50655.0
2022-03-21 11:00:00,57.66,57.85,57.65,57.72,28734.0,53.4083,53.5843,53.399,53.4639,28734.0
2022-03-21 11:10:00,57.71,57.82,57.68,57.72,22173.0,53.4546,53.5565,53.4268,53.4639,22173.0
2022-03-21 11:20:00,57.71,57.71,57.54,57.59,25475.0,53.4546,53.4546,53.2971,53.3435,25475.0
2022-03-21 11:30:00,57.6,57.65,57.49,57.53,47992.0,53.3527,53.399,53.2508,53.2879,47992.0
2022-03-21 11:40:00,57.55,57.6,57.29,57.47,62442.0,53.3064,53.3527,53.0656,53.2323,62442.0
2022-03-21 11:50:00,57.47,57.57,57.46,57.49,16775.0,53.2323,53.3249,53.223,53.2508,16775.0
2022-03-21 12:00:00,57.48,57.56,57.42,57.52,19167.0,53.2416,53.3157,53.186,53.2786,19167.0
2022-03-21 12:10:00,57.52,57.6,57.51,57.56,16857.0,53.2786,53.3527,53.2694,53.3157,16857.0
2022-03-21 12:20:00,57.54,57.62,57.52,57.55,14048.0,53.2971,53.3712,53.2786,53.3064,14048.0
2022-03-21 12:30:00,57.53,57.53,57.35,57.43,23159.0,53.2879,53.2879,53.1212,53.1953,23159.0
2022-03-21 12:40:00,57.44,57.5,57.42,57.48,15736.0,53.2045,53.2601,53.186,53.2416,15736.0
2022-03-21 12:50:00,57.49,57.5,57.27,57.41,18942.0,53.2508,53.2601,53.0471,53.1767,18942.0
2022-03-21 13:00:00,57.41,57.41,57.27,57.34,15770.0,53.1767,53.1767,53.0471,53.1119,15770.0
2022-03-21 13:10:00,57.34,57.36,57.26,57.31,24160.0,53.1119,53.1304,53.0378,53.0841,24160.0
2022-03-21 13:20:00,57.31,57.44,57.28,57.29,16465.0,53.0841,53.2045,53.0563,53.0656,16465.0
2022-03-21 13:30:00,57.27,57.42,57.27,57.4,16366.0,53.0471,53.186,53.0471,53.1675,16366.0
2022-03-21 13:40:00,57.39,57.39,57.29,57.3,14494.0,53.1582,53.1582,53.0656,53.0748,14494.0
2022-03-21 13:50:00,57.3,57.33,57.23,57.28,17146.0,53.0748,53.1026,53.01,53.0563,17146.0
2022-03-21 14:00:00,57.28,57.53,57.22,57.47,32082.0,53.0563,53.2879,53.0007,53.2323,32082.0
2022-03-21 14:10:00,57.47,57.54,57.3,57.38,28160.0,53.2323,53.2971,53.0748,53.1489,28160.0
2022-03-21 14:20:00,57.39,57.5,57.38,57.47,15207.0,53.1582,53.2601,53.1489,53.2323,15207.0
2022-03-21 14:30:00,57.46,57.54,57.43,57.53,19671.0,53.223,53.2971,53.1953,53.2879,19671.0
2022-03-21 14:40:00,57.53,57.6,57.49,57.5,24339.0,53.2879,53.3527,53.2508,53.2601,24339.0
2022-03-21 14:50:00,57.51,57.52,57.3,57.3,19232.0,53.2694,53.2786,53.0748,53.0748,19232.0
2022-03-21 15:00:00,57.31,57.39,57.28,57.36,31813.0,53.0841,53.1582,53.0563,53.1304,31813.0
2022-03-21 15:10:00,57.37,57.51,57.36,57.51,38882.0,53.1397,53.2694,53.1304,53.2694,38882.0
2022-03-21 15:20:00,57.51,57.58,57.49,57.55,45884.0,53.2694,53.3342,53.2508,53.3064,45884.0
2022-03-21 15:30:00,57.55,57.57,57.37,57.38,57262.0,53.3064,53.3249,53.1397,53.1489,57262.0
2022-03-21 15:40:00,57.38,57.47,57.33,57.42,72546.0,53.1489,53.2323,53.1026,53.186,72546.0
2022-03-21 15:50:00,57.41,57.62,57.41,57.6,212127.0,53.1767,53.3712,53.1767,53.3527,212127.0
2022-03-22 09:30:00,58.1,58.25,57.77,57.89,68587.0,53.8159,53.9548,53.5102,53.6213,68587.0
2022-03-22 09:40:00,57.86,58.29,57.86,58.29,35604.0,53.5936,53.9918,53.5936,53.9918,35604.0
2022-03-22 09:50:00,58.27,58.44,58.0,58.05,36197.0,53.9733,54.1308,53.7232,53.7695,36197.0
2022-03-22 10:00:00,58.03,58.04,57.83,57.99,43828.0,53.751,53.7603,53.5658,53.714,43828.0
2022-03-22 10:10:00,58.0,58.12,57.94,58.09,26978.0,53.7232,53.8344,53.6677,53.8066,26978.0
2022-03-22 10:20:00,58.11,58.15,57.96,57.96,32771.0,53.8251,53.8622,53.6862,53.6862,32771.0
2022-03-22 10:30:00,58.0,58.11,57.74,58.08,27231.0,53.7232,53.8251,53.4824,53.7973,27231.0
2022-03-22 10:40:00,58.08,58.09,57.86,57.88,22218.0,53.7973,53.8066,53.5936,53.6121,22218.0
2022-03-22 10:50:00,57.89,57.92,57.76,57.87,25928.0,53.6213,53.6491,53.5009,53.6028,25928.0
2022-03-22 11:00:00,57.86,57.86,57.71,57.8,22111.0,53.5936,53.5936,53.4546,53.538,22111.0
2022-03-22 11:10:00,57.79,57.83,57.67,57.69,28637.0,53.5287,53.5658,53.4176,53.4361,28637.0
2022-03-22 11:20:00,57.72,57.73,57.49,57.52,29564.0,53.4639,53.4731,53.2508,53.2786,29564.0
2022-03-22 11:30:00,57.52,57.62,57.47,57.62,29601.0,53.2786,53.3712,53.2323,53.3712,29601.0
2022-03-22 11:40:00,57.6,57.66,57.52,57.65,22002.0,53.3527,53.4083,53.2786,53.399,22002.0
2022-03-22 11:50:00,57.65,57.68,57.59,57.66,16801.0,53.399,53.4268,53.3435,53.4083,16801.0
2022-03-22 12:00:00,57.66,57.68,57.56,57.6,19668.0,53.4083,53.4268,53.3157,53.3527,19668.0
2022-03-22 12:10:00,57.6,57.6,57.53,57.55,11679.0,53.3527,53.3527,53.2879,53.3064,11679.0
2022-03-22 12:20:00,57.55,57.55,57.45,57.45,14323.0,53.3064,53.3064,53.2138,53.2138,14323.0
2022-03-22 12:30:00,57.45,57.58,57.44,57.55,15431.0,53.2138,53.3342,53.2045,53.3064,15431.0
2022-03-22 12:40:00,57.55,57.59,57.51,57.54,18008.0,53.3064,53.3435,53.2694,53.2971,18008.0
2022-03-22 12:50:00,57.54,57.7,57.54,57.69,15522.0,53.2971,53.4453,53.2971,53.4361,15522.0
2022-03-22 13:00:00,57.69,57.72,57.64,57.64,34507.0,53.4361,53.4639,53.3898,53.3898,34507.0
2022-03-22 13:10:00,57.63,57.7,57.62,57.65,12606.0,53.3805,53.4453,53.3712,53.399,12606.0
2022-03-22 13:20:00,57.65,57.71,57.6,57.71,19730.0,53.399,53.4546,53.3527,53.4546,19730.0
2022-03-22 13:30:00,57.72,57.74,57.62,57.65,16364.0,53.4639,53.4824,53.3712,53.399,16364.0
2022-03-22 13:40:00,57.65,57.66,57.55,57.63,14908.0,53.399,53.4083,53.3064,53.3805,14908.0
2022-03-22 13:50:00,57.6,57.69,57.59,57.6,19166.0,53.3527,53.4361,53.3435,53.3527,19166.0
2022-03-22 14:00:00,57.6,57.65,57.59,57.65,20427.0,53.3527,53.399,53.3435,53.399,20427.0
2022-03-22 14:10:00,57.64,57.7,57.62,57.65,15675.0,53.3898,53.4453,53.3712,53.399,15675.0
2022-03-22 14:20:00,57.65,57.65,57.51,57.52,27199.0,53.399,53.399,53.2694,53.2786,27199.0
2022-03-22 14:30:00,57.53,57.64,57.49,57.63,35780.0,53.2879,53.3898,53.2508,53.3805,35780.0
2022-03-22 14:40:00,57.65,57.71,57.58,57.62,18113.0,53.399,53.4546,53.3342,53.3712,18113.0
2022-03-22 14:50:00,57.62,57.76,57.62,57.71,15146.0,53.3712,53.5009,53.3712,53.4546,15146.0
2022-03-22 15:00:00,57.71,57.82,57.69,57.79,25982.0,53.4546,53.5565,53.4361,53.5287,25982.0
2022-03-22 15:10:00,57.79,57.84,57.73,57.73,27582.0,53.5287,53.575,53.4731,53.4731,27582.0
2022-03-22 15:20:00,57.73,57.75,57.62,57.71,21399.0,53.4731,53.4917,53.3712,53.4546,21399.0
2022-03-22 15:30:00,57.71,57.8,57.67,57.75,31120.0,53.4546,53.538,53.4176,53.4917,31120.0
2022-03-22 15:40:00,57.75,57.87,57.72,57.86,50850.0,53.4917,53.6028,53.4639,53.5936,50850.0
2022-03-22 15:50:00,57.85,57.87,57.67,57.76,178476.0,53.5843,53.6028,53.4176,53.5009,178476.0
2022-03-23 09:30:00,57.8,58.13,57.69,57.83,77836.0,53.538,53.8436,53.4361,53.5658,77836.0
2022-03-23 09:40:00,57.82,57.85,57.58,57.64,16790.0,53.5565,53.5843,53.3342,53.3898,16790.0
2022-03-23 09:50:00,57.62,57.65,57.47,57.49,19069.0,53.3712,53.399,53.2323,53.2508,19069.0
2022-03-23 10:00:00,57.48,57.61,57.42,57.43,26316.0,53.2416,53.362,53.186,53.1953,26316.0
2022-03-23 10:10:00,57.41,57.47,57.17,57.17,61051.0,53.1767,53.2323,52.9544,52.9544,61051.0
2022-03-23 10:20:00,57.16,57.34,57.1,57.33,26408.0,52.9452,53.1119,52.8896,53.1026,26408.0
2022-03-23 10:30:00,57.33,57.48,57.33,57.42,31848.0,53.1026,53.2416,53.1026,53.186,31848.0
2022-03-23 10:40:00,57.44,57.53,57.4,57.44,34382.0,53.2045,53.2879,53.1675,53.2045,34382.0
2022-03-23 10:50:00,57.43,57.46,57.25,57.33,51155.0,53.1953,53.223,53.0285,53.1026,51155.0
2022-03-23 11:00:00,57.34,57.51,57.34,57.49,18170.0,53.1119,53.2694,53.1119,53.2508,18170.0
2022-03-23 11:10:00,57.49,57.55,57.46,57.52,23692.0,53.2508,53.3064,53.223,53.2786,23692.0
2022-03-23 11:20:00,57.54,57.62,57.48,57.59,15679.0,53.2971,53.3712,53.2416,53.3435,15679.0
2022-03-23 11:30:00,57.59,57.63,57.45,57.45,14487.0,53.3435,53.3805,53.2138,53.2138,14487.0
2022-03-23 11:40:00,57.44,57.58,57.44,57.54,17914.0,53.2045,53.3342,53.2045,53.2971,17914.0
2022-03-23 11:50:00,57.55,57.55,57.43,57.47,71333.0,53.3064,53.3064,53.1953,53.2323,71333.0
2022-03-23 12:00:00,57.46,57.5,57.28,57.34,17039.0,53.223,53.2601,53.0563,53.1119,17039.0
2022-03-23 12:10:00,57.34,57.35,57.22,57.26,16367.0,53.1119,53.1212,53.0007,53.0378,16367.0
2022-03-23 12:20:00,57.26,57.26,57.18,57.19,21599.0,53.0378,53.0378,52.9637,52.973,21599.0
2022-03-23 12:30:00,57.2,57.21,57.09,57.12,28923.0,52.9822,52.9915,52.8803,52.9081,28923.0
2022-03-23 12:40:00,57.11,57.14,57.06,57.1,20129.0,52.8989,52.9266,52.8525,52.8896,20129.0
2022-03-23 12:50:00,57.07,57.14,57.04,57.14,16813.0,52.8618,52.9266,52.834,52.9266,16813.0
2022-03-23 13:00:00,57.13,57.19,57.09,57.17,22931.0,52.9174,52.973,52.8803,52.9544,22931.0
2022-03-23 13:10:00,57.17,57.26,57.17,57.2,31986.0,52.9544,53.0378,52.9544,52.9822,31986.0
2022-03-23 13:20:00,57.21,57.24,57.12,57.12,35577.0,52.9915,53.0193,52.9081,52.9081,35577.0
2022-03-23 13:30:00,57.12,57.13,57.0,57.04,53830.0,52.9081,52.9174,52.797,52.834,53830.0
2022-03-23 13:40:00,57.04,57.13,56.94,56.98,28842.0,52.834,52.9174,52.7414,52.7784,28842.0
2022-03-23 13:50:00,56.97,57.16,56.97,57.11,26856.0,52.7692,52.9452,52.7692,52.8989,26856.0
2022-03-23 14:00:00,57.1,57.22,57.07,57.13,19831.0,52.8896,53.0007,52.8618,52.9174,19831.0
2022-03-23 14:10:00,57.12,57.17,57.0,57.01,46392.0,52.9081,52.9544,52.797,52.8062,46392.0
2022-03-23 14:20:00,57.02,57.05,56.97,56.98,33656.0,52.8155,52.8433,52.7692,52.7784,33656.0
2022-03-23 14:30:00,56.99,57.01,56.95,56.99,34705.0,52.7877,52.8062,52.7507,52.7877,34705.0
2022-03-23 14:40:00,56.99,57.07,56.98,56.98,46870.0,52.7877,52.8618,52.7784,52.7784,46870.0
2022-03-23 14:50:00,56.99,57.03,56.94,56.95,33438.0,52.7877,52.8248,52.7414,52.7507,33438.0
2022-03-23 15:00:00,56.94,57.01,56.94,56.97,31359.0,52.7414,52.8062,52.7414,52.7692,31359.0
2022-03-23 15:10:00,56.97,57.0,56.94,56.96,35727.0,52.7692,52.797,52.7414,52.7599,35727.0
2022-03-23 15:20:00,56.96,57.07,56.9,57.07,33591.0,52.7599,52.8618,52.7043,52.8618,33591.0
2022-03-23 15:30:00,57.07,57.12,56.89,56.9,45602.0,52.8618,52.9081,52.6951,52.7043,45602.0
2022-03-23 15:40:00,56.9,56.91,56.8,56.82,95588.0,52.7043,52.7136,52.6117,52.6302,95588.0
2022-03-23 15:50:00,56.81,56.84,56.71,56.76,245672.0,52.621,52.6488,52.5283,52.5747,245672.0
2022-03-24 09:30:00,56.73,56.86,56.46,56.54,68327.0,52.5469,52.6673,52.2968,52.3709,68327.0
2022-03-24 09:40:00,56.56,56.72,56.49,56.63,40692.0,52.3894,52.5376,52.3246,52.4542,40692.0
2022-03-24 09:50:00,56.63,56.83,56.41,56.83,45811.0,52.4542,52.6395,52.2505,52.6395,45811.0
2022-03-24 10:00:00,56.83,57.02,56.79,56.83,21439.0,52.6395,52.8155,52.6025,52.6395,21439.0
2022-03-24 10:10:00,56.87,57.22,56.84,57.2,43501.0,52.6766,53.0007,52.6488,52.9822,43501.0
2022-03-24 10:20:00,57.21,57.28,57.15,57.18,30418.0,52.9915,53.0563,52.9359,52.9637,30418.0
2022-03-24 10:30:00,57.19,57.28,57.07,57.15,24156.0,52.973,53.0563,52.8618,52.9359,24156.0
2022-03-24 10:40:00,57.15,57.17,57.11,57.13,15671.0,52.9359,52.9544,52.8989,52.9174,15671.0
2022-03-24 10:50:00,57.12,57.3,57.12,57.27,14507.0,52.9081,53.0748,52.9081,53.0471,14507.0
2022-03-24 11:00:00,57.28,57.39,57.25,57.36,24303.0,53.0563,53.1582,53.0285,53.1304,24303.0
2022-03-24 11:10:00,57.34,57.56,57.33,57.5,37656.0,53.1119,53.3157,53.1026,53.2601,37656.0
2022-03-24 11:20:00,57.5,57.55,57.42,57.47,21542.0,53.2601,53.3064,53.186,53.2323,21542.0
2022-03-24 11:30:00,57.46,57.46,57.23,57.25,16383.0,53.223,53.223,53.01,53.0285,16383.0
2022-03-24 11:40:00,57.25,57.25,57.18,57.23,17791.0,53.0285,53.0285,52.9637,53.01,17791.0
2022-03-24 11:50:00,57.21,57.3,57.2,57.29,26945.0,52.9915,53.0748,52.9822,53.0656,26945.0
2022-03-24 12:00:00,57.29,57.34,57.24,57.3,38752.0,53.0656,53.1119,53.0193,53.0748,38752.0
2022-03-24 12:10:00,57.32,57.37,57.3,57.32,44706.0,53.0934,53.1397,53.0748,53.0934,44706.0
2022-03-24 12:20:00,57.32,57.34,57.12,57.17,21734.0,53.0934,53.1119,52.9081,52.9544,21734.0
2022-03-24 12:30:00,57.16,57.2,57.08,57.18,10055.0,52.9452,52.9822,52.8711,52.9637,10055.0
2022-03-24 12:40:00,57.19,57.26,57.18,57.25,16422.0,52.973,53.0378,52.9637,53.0285,16422.0
2022-03-24 12:50:00,57.26,57.31,57.25,57.29,7124.0,53.0378,53.0841,53.0285,53.0656,7124.0
2022-03-24 13:00:00,57.29,57.31,57.23,57.28,12359.0,53.0656,53.0841,53.01,53.0563,12359.0
2022-03-24 13:10:00,57.28,57.33,57.28,57.3,11677.0,53.0563,53.1026,53.0563,53.0748,11677.0
2022-03-24 13:20:00,57.3,57.31,57.28,57.29,11924.0,53.0748,53.0841,53.0563,53.0656,11924.0
2022-03-24 13:30:00,57.3,57.37,57.28,57.36,13557.0,53.0748,53.1397,53.0563,53.1304,13557.0
2022-03-24 13:40:00,57.35,57.37,57.29,57.37,9179.0,53.1212,53.1397,53.0656,53.1397,9179.0
2022-03-24 13:50:00,57.38,57.4,57.29,57.29,13675.0,53.1489,53.1675,53.0656,53.0656,13675.0
2022-03-24 14:00:00,57.29,57.35,57.25,57.29,12974.0,53.0656,53.1212,53.0285,53.0656,12974.0
2022-03-24 14:10:00,57.27,57.33,57.24,57.28,11643.0,53.0471,53.1026,53.0193,53.0563,11643.0
2022-03-24 14:20:00,57.28,57.29,57.2,57.24,13383.0,53.0563,53.0656,52.9822,53.0193,13383.0
2022-03-24 14:30:00,57.25,57.26,57.16,57.24,14979.0,53.0285,53.0378,52.9452,53.0193,14979.0
2022-03-24 14:40:00,57.24,57.26,57.17,57.22,10936.0,53.0193,53.0378,52.9544,53.0007,10936.0
2022-03-24 14:50:00,57.21,57.25,57.19,57.21,11651.0,52.9915,53.0285,52.973,52.9915,11651.0
2022-03-24 15:00:00,57.2,57.32,57.18,57.3,15662.0,52.9822,53.0934,52.9637,53.0748,15662.0
2022-03-24 15:10:00,57.3,57.34,57.26,57.34,30142.0,53.0748,53.1119,53.0378,53.1119,30142.0
2022-03-24 15:20:00,57.34,57.37,57.31,57.36,18170.0,53.1119,53.1397,53.0841,53.1304,18170.0
2022-03-24 15:30:00,57.35,57.35,57.27,57.28,27200.0,53.1212,53.1212,53.0471,53.0563,27200.0
2022-03-24 15:40:00,57.28,57.31,57.24,57.27,35129.0,53.0563,53.0841,53.0193,53.0471,35129.0
2022-03-24 15:50:00,57.28,57.31,57.22,57.27,156919.0,53.0563,53.0841,53.0007,53.0471,156919.0
2022-03-25 09:30:00,57.39,57.6,57.33,57.4,37827.0,53.1582,53.3527,53.1026,53.1675,37827.0
2022-03-25 09:40:00,57.36,57.45,57.27,57.4,17379.0,53.1304,53.2138,53.0471,53.1675,17379.0
2022-03-25 09:50:00,57.43,57.54,57.38,57.53,20593.0,53.1953,53.2971,53.1489,53.2879,20593.0
2022-03-25 10:00:00,57.53,57.69,57.51,57.57,16456.0,53.2879,53.4361,53.2694,53.3249,16456.0
2022-03-25 10:10:00,57.55,57.68,57.54,57.64,18075.0,53.3064,53.4268,53.2971,53.3898,18075.0
2022-03-25 10:20:00,57.65,57.67,57.58,57.63,16253.0,53.399,53.4176,53.3342,53.3805,16253.0
2022-03-25 10:30:00,57.62,57.64,57.46,57.46,17517.0,53.3712,53.3898,53.223,53.223,17517.0
2022-03-25 10:40:00,57.47,57.47,57.39,57.42,19619.0,53.2323,53.2323,53.1582,53.186,19619.0
2022-03-25 10:50:00,57.43,57.48,57.41,57.42,28820.0,53.1953,53.2416,53.1767,53.186,28820.0
2022-03-25 11:00:00,57.42,57.55,57.4,57.4,46173.0,53.186,53.3064,53.1675,53.1675,46173.0
2022-03-25 11:10:00,57.42,57.43,57.21,57.21,21988.0,53.186,53.1953,52.9915,52.9915,21988.0
2022-03-25 11:20:00,57.21,57.21,57.08,57.11,19085.0,52.9915,52.9915,52.8711,52.8989,19085.0
2022-03-25 11:30:00,57.11,57.14,57.06,57.08,24653.0,52.8989,52.9266,52.8525,52.8711,24653.0
2022-03-25 11:40:00,57.07,57.17,57.07,57.11,17480.0,52.8618,52.9544,52.8618,52.8989,17480.0
2022-03-25 11:50:00,57.12,57.19,57.07,57.12,17210.0,52.9081,52.973,52.8618,52.9081,17210.0
2022-03-25 12:00:00,57.13,57.3,57.11,57.23,22542.0,52.9174,53.0748,52.8989,53.01,22542.0
2022-03-25 12:10:00,57.21,57.35,57.21,57.26,27916.0,52.9915,53.1212,52.9915,53.0378,27916.0
2022-03-25 12:20:00,57.25,57.47,57.24,57.47,26750.0,53.0285,53.2323,53.0193,53.2323,26750.0
2022-03-25 12:30:00,57.48,57.58,57.47,57.51,16895.0,53.2416,53.3342,53.2323,53.2694,16895.0
2022-03-25 12:40:00,57.51,57.56,57.45,57.47,18700.0,53.2694,53.3157,53.2138,53.2323,18700.0
2022-03-25 12:50:00,57.47,57.48,57.34,57.41,10851.0,53.2323,53.2416,53.1119,53.1767,10851.0
2022-03-25 13:00:00,57.43,57.51,57.39,57.5,11612.0,53.1953,53.2694,53.1582,53.2601,11612.0
2022-03-25 13:10:00,57.5,57.51,57.43,57.49,14481.0,53.2601,53.2694,53.1953,53.2508,14481.0
2022-03-25 13:20:00,57.49,57.49,57.39,57.45,11338.0,53.2508,53.2508,53.1582,53.2138,11338.0
2022-03-25 13:30:00,57.45,57.5,57.45,57.5,11076.0,53.2138,53.2601,53.2138,53.2601,11076.0
2022-03-25 13:40:00,57.51,57.52,57.39,57.4,9323.0,53.2694,53.2786,53.1582,53.1675,9323.0
2022-03-25 13:50:00,57.38,57.51,57.38,57.51,14003.0,53.1489,53.2694,53.1489,53.2694,14003.0
2022-03-25 14:00:00,57.51,57.67,57.5,57.66,22745.0,53.2694,53.4176,53.2601,53.4083,22745.0
2022-03-25 14:10:00,57.67,57.73,57.65,57.71,19860.0,53.4176,53.4731,53.399,53.4546,19860.0
2022-03-25 14:20:00,57.72,57.84,57.72,57.79,24716.0,53.4639,53.575,53.4639,53.5287,24716.0
2022-03-25 14:30:00,57.77,57.81,57.62,57.63,25207.0,53.5102,53.5472,53.3712,53.3805,25207.0
2022-03-25 14:40:00,57.63,57.66,57.59,57.66,24105.0,53.3805,53.4083,53.3435,53.4083,24105.0
2022-03-25 14:50:00,57.65,57.72,57.55,57.64,71652.0,53.399,53.4639,53.3064,53.3898,71652.0
2022-03-25 15:00:00,57.63,57.76,57.6,57.64,59832.0,53.3805,53.5009,53.3527,53.3898,59832.0
2022-03-25 15:10:00,57.65,57.77,57.65,57.69,25695.0,53.399,53.5102,53.399,53.4361,25695.0
2022-03-25 15:20:00,57.68,57.71,57.62,57.64,37951.0,53.4268,53.4546,53.3712,53.3898,37951.0
2022-03-25 15:30:00,57.63,57.74,57.63,57.67,34258.0,53.3805,53.4824,53.3805,53.4176,34258.0
2022-03-25 15:40:00,57.67,57.84,57.67,57.83,39695.0,53.4176,53.575,53.4176,53.5658,39695.0
2022-03-25 15:50:00,57.84,57.98,57.81,57.96,121136.0,53.575,53.7047,53.5472,53.6862,121136.0
2022-03-28 09:30:00,57.75,57.85,57.19,57.24,58750.0,53.4917,53.5843,52.973,53.0193,58750.0
2022-03-28 09:40:00,57.21,57.21,56.89,56.94,55693.0,52.9915,52.9915,52.6951,52.7414,55693.0
2022-03-28 09:50:00,56.95,57.05,56.84,56.94,51318.0,52.7507,52.8433,52.6488,52.7414,51318.0
2022-03-28 10:00:00,56.94,57.42,56.92,57.28,70637.0,52.7414,53.186,52.7229,53.0563,70637.0
2022-03-28 10:10:00,57.28,57.5,57.21,57.48,25532.0,53.0563,53.2601,52.9915,53.2416,25532.0
2022-03-28 10:20:00,57.5,57.53,57.46,57.46,18381.0,53.2601,53.2879,53.223,53.223,18381.0
2022-03-28 10:30:00,57.47,57.5,57.38,57.38,16453.0,53.2323,53.2601,53.1489,53.1489,16453.0
2022-03-28 10:40:00,57.38,57.49,57.35,57.43,40909.0,53.1489,53.2508,53.1212,53.1953,40909.0
2022-03-28 10:50:00,57.44,57.5,57.37,57.46,24700.0,53.2045,53.2601,53.1397,53.223,24700.0
2022-03-28 11:00:00,57.47,57.55,57.32,57.48,40524.0,53.2323,53.3064,53.0934,53.2416,40524.0
2022-03-28 11:10:00,57.46,57.61,57.45,57.59,29332.0,53.223,53.362,53.2138,53.3435,29332.0
2022-03-28 11:20:00,57.59,57.59,57.48,57.58,25025.0,53.3435,53.3435,53.2416,53.3342,25025.0
2022-03-28 11:30:00,57.58,57.68,57.58,57.64,21619.0,53.3342,53.4268,53.3342,53.3898,21619.0
2022-03-28 11:40:00,57.65,57.67,57.59,57.6,23034.0,53.399,53.4176,53.3435,53.3527,23034.0
2022-03-28 11:50:00,57.6,57.64,57.56,57.57,16848.0,53.3527,53.3898,53.3157,53.3249,16848.0
2022-03-28 12:00:00,57.58,57.73,57.58,57.7,20855.0,53.3342,53.4731,53.3342,53.4453,20855.0
2022-03-28 12:10:00,57.71,57.8,57.67,57.68,31207.0,53.4546,53.538,53.4176,53.4268,31207.0
2022-03-28 12:20:00,57.68,57.79,57.68,57.78,29148.0,53.4268,53.5287,53.4268,53.5195,29148.0
2022-03-28 12:30:00,57.76,57.84,57.76,57.8,19288.0,53.5009,53.575,53.5009,53.538,19288.0
2022-03-28 12:40:00,57.8,57.83,57.71,57.73,13235.0,53.538,53.5658,53.4546,53.4731,13235.0
2022-03-28 12:50:00,57.74,57.75,57.68,57.7,13297.0,53.4824,53.4917,53.4268,53.4453,13297.0
2022-03-28 13:00:00,57.71,57.73,57.66,57.66,17003.0,53.4546,53.4731,53.4083,53.4083,17003.0
2022-03-28 13:10:00,57.65,57.66,57.59,57.63,13949.0,53.399,53.4083,53.3435,53.3805,13949.0
2022-03-28 13:20:00,57.63,57.63,57.55,57.55,15579.0,53.3805,53.3805,53.3064,53.3064,15579.0
2022-03-28 13:30:00,57.55,57.57,57.51,57.51,13872.0,53.3064,53.3249,53.2694,53.2694,13872.0
2022-03-28 13:40:00,57.52,57.58,57.5,57.55,17597.0,53.2786,53.3342,53.2601,53.3064,17597.0
2022-03-28 13:50:00,57.54,57.58,57.51,57.53,14319.0,53.2971,53.3342,53.2694,53.2879,14319.0
2022-03-28 14:00:00,57.53,57.68,57.53,57.68,13710.0,53.2879,53.4268,53.2879,53.4268,13710.0
2022-03-28 14:10:00,57.68,57.69,57.6,57.61,17052.0,53.4268,53.4361,53.3527,53.362,17052.0
2022-03-28 14:20:00,57.6,57.66,57.57,57.64,23108.0,53.3527,53.4083,53.3249,53.3898,23108.0
2022-03-28 14:30:00,57.64,57.74,57.64,57.71,22189.0,53.3898,53.4824,53.3898,53.4546,22189.0
2022-03-28 14:40:00,57.71,57.75,57.7,57.74,27980.0,53.4546,53.4917,53.4453,53.4824,27980.0
2022-03-28 14:50:00,57.73,57.77,57.72,57.73,21923.0,53.4731,53.5102,53.4639,53.4731,21923.0
2022-03-28 15:00:00,57.73,57.74,57.66,57.68,18651.0,53.4731,53.4824,53.4083,53.4268,18651.0
2022-03-28 15:10:00,57.68,57.78,57.68,57.77,24999.0,53.4268,53.5195,53.4268,53.5102,24999.0
2022-03-28 15:20:00,57.77,57.84,57.76,57.79,29804.0,53.5102,53.575,53.5009,53.5287,29804.0
2022-03-28 15:30:00,57.79,57.83,57.71,57.75,47356.0,53.5287,53.5658,53.4546,53.4917,47356.0
2022-03-28 15:40:00,57.75,57.78,57.71,57.77,54469.0,53.4917,53.5195,53.4546,53.5102,54469.0
2022-03-28 15:50:00,57.75,57.81,57.69,57.8,139849.0,53.4917,53.5472,53.4361,53.538,139849.0
2022-03-29 09:30:00,58.0,58.16,57.55,57.65,51764.0,53.7232,53.8714,53.3064,53.399,51764.0
2022-03-29 09:40:00,57.72,57.79,57.32,57.47,32967.0,53.4639,53.5287,53.0934,53.2323,32967.0
2022-03-29 09:50:00,57.48,57.54,57.36,57.45,26698.0,53.2416,53.2971,53.1304,53.2138,26698.0
2022-03-29 10:00:00,57.5,57.52,57.39,57.44,25062.0,53.2601,53.2786,53.1582,53.2045,25062.0
2022-03-29 10:10:00,57.45,57.57,57.43,57.47,39233.0,53.2138,53.3249,53.1953,53.2323,39233.0
2022-03-29 10:20:00,57.47,57.52,57.37,57.5,55727.0,53.2323,53.2786,53.1397,53.2601,55727.0
2022-03-29 10:30:00,57.5,57.57,57.39,57.5,32813.0,53.2601,53.3249,53.1582,53.2601,32813.0
2022-03-29 10:40:00,57.52,57.53,57.33,57.38,26495.0,53.2786,53.2879,53.1026,53.1489,26495.0
2022-03-29 10:50:00,57.39,57.52,57.34,57.46,20479.0,53.1582,53.2786,53.1119,53.223,20479.0
2022-03-29 11:00:00,57.46,57.51,57.42,57.45,17384.0,53.223,53.2694,53.186,53.2138,17384.0
2022-03-29 11:10:00,57.44,57.47,57.4,57.42,16203.0,53.2045,53.2323,53.1675,53.186,16203.0
2022-03-29 11:20:00,57.44,57.49,57.41,57.42,15963.0,53.2045,53.2508,53.1767,53.186,15963.0
2022-03-29 11:30:00,57.42,57.52,57.42,57.46,15723.0,53.186,53.2786,53.186,53.223,15723.0
2022-03-29 11:40:00,57.46,57.47,57.41,57.47,12356.0,53.223,53.2323,53.1767,53.2323,12356.0
2022-03-29 11:50:00,57.46,57.48,57.42,57.43,9316.0,53.223,53.2416,53.186,53.1953,9316.0
2022-03-29 12:00:00,57.44,57.46,57.29,57.29,18811.0,53.2045,53.223,53.0656,53.0656,18811.0
2022-03-29 12:10:00,57.28,57.29,57.15,57.15,19165.0,53.0563,53.0656,52.9359,52.9359,19165.0
2022-03-29 12:20:00,57.14,57.19,57.08,57.13,17045.0,52.9266,52.973,52.8711,52.9174,17045.0
2022-03-29 12:30:00,57.13,57.13,57.05,57.07,11647.0,52.9174,52.9174,52.8433,52.8618,11647.0
2022-03-29 12:40:00,57.07,57.09,57.01,57.03,16292.0,52.8618,52.8803,52.8062,52.8248,16292.0
2022-03-29 12:50:00,57.02,57.02,56.93,56.95,20692.0,52.8155,52.8155,52.7321,52.7507,20692.0
2022-03-29 13:00:00,56.95,56.99,56.9,56.98,19938.0,52.7507,52.7877,52.7043,52.7784,19938.0
2022-03-29 13:10:00,56.99,57.17,56.99,57.17,19702.0,52.7877,52.9544,52.7877,52.9544,19702.0
2022-03-29 13:20:00,57.17,57.22,57.1,57.12,33818.0,52.9544,53.0007,52.8896,52.9081,33818.0
2022-03-29 13:30:00,57.12,57.16,57.06,57.16,11404.0,52.9081,52.9452,52.8525,52.9452,11404.0
2022-03-29 13:40:00,57.15,57.18,57.08,57.11,15278.0,52.9359,52.9637,52.8711,52.8989,15278.0
2022-03-29 13:50:00,57.11,57.18,57.06,57.18,35558.0,52.8989,52.9637,52.8525,52.9637,35558.0
2022-03-29 14:00:00,57.2,57.25,57.18,57.21,13401.0,52.9822,53.0285,52.9637,52.9915,13401.0
2022-03-29 14:10:00,57.23,57.26,57.19,57.21,12403.0,53.01,53.0378,52.973,52.9915,12403.0
2022-03-29 14:20:00,57.21,57.26,57.17,57.24,12874.0,52.9915,53.0378,52.9544,53.0193,12874.0
2022-03-29 14:30:00,57.23,57.34,57.22,57.32,16120.0,53.01,53.1119,53.0007,53.0934,16120.0
2022-03-29 14:40:00,57.32,57.34,57.28,57.34,16165.0,53.0934,53.1119,53.0563,53.1119,16165.0
2022-03-29 14:50:00,57.33,57.41,57.31,57.37,16282.0,53.1026,53.1767,53.0841,53.1397,16282.0
2022-03-29 15:00:00,57.37,57.48,57.35,57.48,29113.0,53.1397,53.2416,53.1212,53.2416,29113.0
2022-03-29 15:10:00,57.49,57.53,57.44,57.46,31419.0,53.2508,53.2879,53.2045,53.223,31419.0
2022-03-29 15:20:00,57.47,57.51,57.45,57.48,19727.0,53.2323,53.2694,53.2138,53.2416,19727.0
2022-03-29 15:30:00,57.48,57.53,57.46,57.5,22785.0,53.2416,53.2879,53.223,53.2601,22785.0
2022-03-29 15:40:00,57.5,57.57,57.44,57.51,49130.0,53.2601,53.3249,53.2045,53.2694,49130.0
2022-03-29 15:50:00,57.5,57.64,57.44,57.61,164787.0,53.2601,53.3898,53.2045,53.362,164787.0
2022-03-30 09:30:00,57.73,57.97,57.65,57.81,41635.0,53.4731,53.6954,53.399,53.5472,41635.0
2022-03-30 09:40:00,57.83,58.12,57.79,58.12,54702.0,53.5658,53.8344,53.5287,53.8344,54702.0
2022-03-30 09:50:00,58.12,58.34,58.06,58.23,31902.0,53.8344,54.0382,53.7788,53.9363,31902.0
2022-03-30 10:00:00,58.24,58.26,57.98,57.98,27711.0,53.9455,53.9641,53.7047,53.7047,27711.0
2022-03-30 10:10:00,57.97,57.97,57.73,57.73,28391.0,53.6954,53.6954,53.4731,53.4731,28391.0
2022-03-30 10:20:00,57.74,57.82,57.66,57.75,49293.0,53.4824,53.5565,53.4083,53.4917,49293.0
2022-03-30 10:30:00,57.73,57.76,57.66,57.66,26353.0,53.4731,53.5009,53.4083,53.4083,26353.0
2022-03-30 10:40:00,57.66,57.93,57.66,57.85,29716.0,53.4083,53.6584,53.4083,53.5843,29716.0
2022-03-30 10:50:00,57.86,57.94,57.83,57.86,20636.0,53.5936,53.6677,53.5658,53.5936,20636.0
2022-03-30 11:00:00,57.86,57.94,57.83,57.84,18797.0,53.5936,53.6677,53.5658,53.575,18797.0
2022-03-30 11:10:00,57.84,57.9,57.78,57.88,26344.0,53.575,53.6306,53.5195,53.6121,26344.0
2022-03-30 11:20:00,57.86,57.88,57.75,57.79,11649.0,53.5936,53.6121,53.4917,53.5287,11649.0
2022-03-30 11:30:00,57.77,57.84,57.73,57.8,20440.0,53.5102,53.575,53.4731,53.538,20440.0
2022-03-30 11:40:00,57.81,57.85,57.79,57.83,18287.0,53.5472,53.5843,53.5287,53.5658,18287.0
2022-03-30 11:50:00,57.83,57.85,57.71,57.73,22786.0,53.5658,53.5843,53.4546,53.4731,22786.0
2022-03-30 12:00:00,57.73,57.77,57.68,57.68,25368.0,53.4731,53.5102,53.4268,53.4268,25368.0
2022-03-30 12:10:00,57.69,57.78,57.63,57.78,29243.0,53.4361,53.5195,53.3805,53.5195,29243.0
2022-03-30 12:20:00,57.78,57.79,57.67,57.7,15816.0,53.5195,53.5287,53.4176,53.4453,15816.0
2022-03-30 12:30:00,57.7,57.72,57.61,57.61,11489.0,53.4453,53.4639,53.362,53.362,11489.0
2022-03-30 12:40:00,57.62,57.66,57.6,57.62,22266.0,53.3712,53.4083,53.3527,53.3712,22266.0
2022-03-30 12:50:00,57.62,57.64,57.47,57.5,57152.0,53.3712,53.3898,53.2323,53.2601,57152.0
2022-03-30 13:00:00,57.51,57.51,57.39,57.42,27694.0,53.2694,53.2694,53.1582,53.186,27694.0
2022-03-30 13:10:00,57.42,57.5,57.39,57.48,15873.0,53.186,53.2601,53.1582,53.2416,15873.0
2022-03-30 13:20:00,57.48,57.52,57.34,57.34,65004.0,53.2416,53.2786,53.1119,53.1119,65004.0
2022-03-30 13:30:00,57.33,57.35,57.25,57.31,26647.0,53.1026,53.1212,53.0285,53.0841,26647.0
2022-03-30 13:40:00,57.32,57.42,57.29,57.42,14923.0,53.0934,53.186,53.0656,53.186,14923.0
2022-03-30 13:50:00,57.42,57.49,57.41,57.44,26193.0,53.186,53.2508,53.1767,53.2045,26193.0
2022-03-30 14:00:00,57.45,57.48,57.42,57.48,14445.0,53.2138,53.2416,53.186,53.2416,14445.0
2022-03-30 14:10:00,57.49,57.5,57.41,57.42,31636.0,53.2508,53.2601,53.1767,53.186,31636.0
2022-03-30 14:20:00,57.42,57.43,57.36,57.4,22836.0,53.186,53.1953,53.1304,53.1675,22836.0
2022-03-30 14:30:00,57.4,57.5,57.39,57.45,25747.0,53.1675,53.2601,53.1582,53.2138,25747.0
2022-03-30 14:40:00,57.45,57.55,57.43,57.52,25764.0,53.2138,53.3064,53.1953,53.2786,25764.0
2022-03-30 14:50:00,57.53,57.54,57.46,57.47,28465.0,53.2879,53.2971,53.223,53.2323,28465.0
2022-03-30 15:00:00,57.47,57.56,57.44,57.56,28790.0,53.2323,53.3157,53.2045,53.3157,28790.0
2022-03-30 15:10:00,57.55,57.57,57.45,57.49,43153.0,53.3064,53.3249,53.2138,53.2508,43153.0
2022-03-30 15:20:00,57.49,57.55,57.43,57.55,32328.0,53.2508,53.3064,53.1953,53.3064,32328.0
2022-03-30 15:30:00,57.55,57.59,57.51,57.55,47997.0,53.3064,53.3435,53.2694,53.3064,47997.0
2022-03-30 15:40:00,57.55,57.62,57.5,57.6,67206.0,53.3064,53.3712,53.2601,53.3527,67206.0
2022-03-30 15:50:00,57.6,57.67,57.53,57.64,216629.0,53.3527,53.4176,53.2879,53.3898,216629.0
2022-03-31 09:30:00,57.0,57.14,56.69,57.14,42727.0,53.254,53.3848,52.9644,53.3848,42727.0
2022-03-31 09:40:00,57.12,57.32,57.01,57.04,30912.0,53.3661,53.553,53.2633,53.2914,30912.0
2022-03-31 09:50:00,57.02,57.05,56.83,56.97,101981.0,53.2727,53.3007,53.0952,53.226,101981.0
2022-03-31 10:00:00,57.01,57.08,56.88,56.95,41365.0,53.2633,53.3287,53.1419,53.2073,41365.0
2022-03-31 10:10:00,56.95,57.03,56.83,56.85,52162.0,53.2073,53.282,53.0952,53.1138,52162.0
2022-03-31 10:20:00,56.85,56.94,56.8,56.87,27362.0,53.1138,53.1979,53.0671,53.1325,27362.0
2022-03-31 10:30:00,56.85,56.87,56.72,56.75,22928.0,53.1138,53.1325,52.9924,53.0204,22928.0
2022-03-31 10:40:00,56.74,56.79,56.68,56.79,17169.0,53.0111,53.0578,52.955,53.0578,17169.0
2022-03-31 10:50:00,56.81,56.83,56.73,56.81,12113.0,53.0765,53.0952,53.0017,53.0765,12113.0
2022-03-31 11:00:00,56.8,56.87,56.8,56.85,22171.0,53.0671,53.1325,53.0671,53.1138,22171.0
2022-03-31 11:10:00,56.84,56.95,56.83,56.89,23477.0,53.1045,53.2073,53.0952,53.1512,23477.0
2022-03-31 11:20:00,56.89,56.95,56.85,56.92,14636.0,53.1512,53.2073,53.1138,53.1792,14636.0
2022-03-31 11:30:00,56.91,56.99,56.87,56.99,15168.0,53.1699,53.2446,53.1325,53.2446,15168.0
2022-03-31 11:40:00,56.98,57.0,56.91,57.0,21394.0,53.2353,53.254,53.1699,53.254,21394.0
2022-03-31 11:50:00,56.99,57.01,56.96,57.0,20422.0,53.2446,53.2633,53.2166,53.254,20422.0
2022-03-31 12:00:00,57.0,57.08,56.98,57.08,22646.0,53.254,53.3287,53.2353,53.3287,22646.0
2022-03-31 12:10:00,57.08,57.16,57.06,57.09,24892.0,53.3287,53.4035,53.31,53.3381,24892.0
2022-03-31 12:20:00,57.1,57.1,56.98,57.0,8314.0,53.3474,53.3474,53.2353,53.254,8314.0
2022-03-31 12:30:00,57.0,57.07,57.0,57.03,13729.0,53.254,53.3194,53.254,53.282,13729.0
2022-03-31 12:40:00,57.07,57.16,57.02,57.11,25590.0,53.3194,53.4035,53.2727,53.3568,25590.0
2022-03-31 12:50:00,57.1,57.11,57.06,57.11,10535.0,53.3474,53.3568,53.31,53.3568,10535.0
2022-03-31 13:00:00,57.13,57.19,57.13,57.18,9342.0,53.3754,53.4315,53.3754,53.4222,9342.0
2022-03-31 13:10:00,57.19,57.32,57.18,57.32,13218.0,53.4315,53.553,53.4222,53.553,13218.0
2022-03-31 13:20:00,57.3,57.35,57.27,57.31,17174.0,53.5343,53.581,53.5062,53.5436,17174.0
2022-03-31 13:30:00,57.3,57.31,57.23,57.27,13010.0,53.5343,53.5436,53.4689,53.5062,13010.0
2022-03-31 13:40:00,57.28,57.38,57.28,57.38,13378.0,53.5156,53.609,53.5156,53.609,13378.0
2022-03-31 13:50:00,57.37,57.37,57.3,57.32,7255.0,53.5997,53.5997,53.5343,53.553,7255.0
2022-03-31 14:00:00,57.31,57.31,57.15,57.18,14016.0,53.5436,53.5436,53.3941,53.4222,14016.0
2022-03-31 14:10:00,57.18,57.2,57.12,57.14,10899.0,53.4222,53.4408,53.3661,53.3848,10899.0
2022-03-31 14:20:00,57.13,57.18,57.12,57.15,13182.0,53.3754,53.4222,53.3661,53.3941,13182.0
2022-03-31 14:30:00,57.15,57.17,57.13,57.15,8716.0,53.3941,53.4128,53.3754,53.3941,8716.0
2022-03-31 14:40:00,57.14,57.16,57.09,57.11,7999.0,53.3848,53.4035,53.3381,53.3568,7999.0
2022-03-31 14:50:00,57.11,57.12,57.06,57.12,9889.0,53.3568,53.3661,53.31,53.3661,9889.0
2022-03-31 15:00:00,57.14,57.17,57.08,57.13,13230.0,53.3848,53.4128,53.3287,53.3754,13230.0
2022-03-31 15:10:00,57.15,57.21,57.11,57.18,18132.0,53.3941,53.4502,53.3568,53.4222,18132.0
2022-03-31 15:20:00,57.19,57.19,57.04,57.08,22770.0,53.4315,53.4315,53.2914,53.3287,22770.0
2022-03-31 15:30:00,57.08,57.1,56.96,57.02,45207.0,53.3287,53.3474,53.2166,53.2727,45207.0
2022-03-31 15:40:00,57.02,57.05,56.88,56.89,42423.0,53.2727,53.3007,53.1419,53.1512,42423.0
2022-03-31 15:50:00,56.89,56.9,56.69,56.69,255206.0,53.1512,53.1606,52.9644,52.9644,255206.0
2022-04-01 09:30:00,56.74,57.17,56.64,57.14,40455.0,53.0111,53.4128,52.9176,53.3848,40455.0
2022-04-01 09:40:00,57.16,57.34,57.04,57.3,23129.0,53.4035,53.5716,53.2914,53.5343,23129.0
2022-04-01 09:50:00,57.32,57.37,57.04,57.17,21794.0,53.553,53.5997,53.2914,53.4128,21794.0
2022-04-01 10:00:00,57.13,57.29,56.91,56.96,21010.0,53.3754,53.5249,53.1699,53.2166,21010.0
2022-04-01 10:10:00,56.99,57.07,56.94,56.97,18023.0,53.2446,53.3194,53.1979,53.226,18023.0
2022-04-01 10:20:00,56.98,56.99,56.77,56.77,15990.0,53.2353,53.2446,53.0391,53.0391,15990.0
2022-04-01 10:30:00,56.78,56.82,56.62,56.73,17903.0,53.0484,53.0858,52.899,53.0017,17903.0
2022-04-01 10:40:00,56.74,56.75,56.6,56.64,31393.0,53.0111,53.0204,52.8803,52.9176,31393.0
2022-04-01 10:50:00,56.63,56.75,56.59,56.73,19855.0,52.9083,53.0204,52.8709,53.0017,19855.0
2022-04-01 11:00:00,56.73,56.89,56.73,56.84,20648.0,53.0017,53.1512,53.0017,53.1045,20648.0
2022-04-01 11:10:00,56.84,56.96,56.84,56.95,13682.0,53.1045,53.2166,53.1045,53.2073,13682.0
2022-04-01 11:20:00,56.95,57.08,56.92,57.02,21740.0,53.2073,53.3287,53.1792,53.2727,21740.0
2022-04-01 11:30:00,57.01,57.14,56.99,57.12,12847.0,53.2633,53.3848,53.2446,53.3661,12847.0
2022-04-01 11:40:00,57.11,57.11,56.97,57.0,13581.0,53.3568,53.3568,53.226,53.254,13581.0
2022-04-01 11:50:00,56.99,57.03,56.96,57.0,15695.0,53.2446,53.282,53.2166,53.254,15695.0
2022-04-01 12:00:00,56.98,56.99,56.86,56.89,9227.0,53.2353,53.2446,53.1232,53.1512,9227.0
2022-04-01 12:10:00,56.9,56.97,56.89,56.95,11525.0,53.1606,53.226,53.1512,53.2073,11525.0
2022-04-01 12:20:00,56.96,57.0,56.93,57.0,9165.0,53.2166,53.254,53.1886,53.254,9165.0
2022-04-01 12:30:00,56.99,56.99,56.84,56.88,11473.0,53.2446,53.2446,53.1045,53.1419,11473.0
2022-04-01 12:40:00,56.9,56.99,56.87,56.98,10023.0,53.1606,53.2446,53.1325,53.2353,10023.0
2022-04-01 12:50:00,56.98,57.05,56.9,57.05,13332.0,53.2353,53.3007,53.1606,53.3007,13332.0
2022-04-01 13:00:00,57.06,57.08,57.0,57.06,14326.0,53.31,53.3287,53.254,53.31,14326.0
2022-04-01 13:10:00,57.06,57.11,57.02,57.04,17424.0,53.31,53.3568,53.2727,53.2914,17424.0
2022-04-01 13:20:00,57.03,57.05,56.97,57.04,10699.0,53.282,53.3007,53.226,53.2914,10699.0
2022-04-01 13:30:00,57.04,57.13,56.99,57.13,7335.0,53.2914,53.3754,53.2446,53.3754,7335.0
2022-04-01 13:40:00,57.14,57.2,57.14,57.2,20347.0,53.3848,53.4408,53.3848,53.4408,20347.0
2022-04-01 13:50:00,57.21,57.25,57.2,57.25,10050.0,53.4502,53.4876,53.4408,53.4876,10050.0
2022-04-01 14:00:00,57.24,57.39,57.22,57.32,38655.0,53.4782,53.6184,53.4595,53.553,38655.0
2022-04-01 14:10:00,57.33,57.38,57.31,57.33,8708.0,53.5623,53.609,53.5436,53.5623,8708.0
2022-04-01 14:20:00,57.34,57.44,57.32,57.44,14001.0,53.5716,53.6651,53.553,53.6651,14001.0
2022-04-01 14:30:00,57.44,57.46,57.4,57.41,14111.0,53.6651,53.6837,53.6277,53.637,14111.0
2022-04-01 14:40:00,57.42,57.47,57.41,57.45,12830.0,53.6464,53.6931,53.637,53.6744,12830.0
2022-04-01 14:50:00,57.45,57.51,57.42,57.51,19960.0,53.6744,53.7305,53.6464,53.7305,19960.0
2022-04-01 15:00:00,57.52,57.6,57.51,57.56,57865.0,53.7398,53.8145,53.7305,53.7772,57865.0
2022-04-01 15:10:00,57.57,57.6,57.49,57.5,22078.0,53.7865,53.8145,53.7118,53.7211,22078.0
2022-04-01 15:20:00,57.5,57.55,57.47,57.52,28756.0,53.7211,53.7678,53.6931,53.7398,28756.0
2022-04-01 15:30:00,57.51,57.55,57.44,57.45,37372.0,53.7305,53.7678,53.6651,53.6744,37372.0
2022-04-01 15:40:00,57.47,57.52,57.43,57.47,95300.0,53.6931,53.7398,53.6557,53.6931,95300.0
2022-04-01 15:50:00,57.47,57.61,57.44,57.6,258473.0,53.6931,53.8239,53.6651,53.8145,258473.0
2022-04-04 09:30:00,57.28,57.57,56.51,56.51,76335.0,53.5156,53.7865,52.7962,52.7962,76335.0
2022-04-04 09:40:00,56.56,56.72,56.36,56.68,52372.0,52.8429,52.9924,52.656,52.955,52372.0
2022-04-04 09:50:00,56.67,56.83,56.62,56.72,43542.0,52.9457,53.0952,52.899,52.9924,43542.0
2022-04-04 10:00:00,56.72,56.85,56.63,56.7,50833.0,52.9924,53.1138,52.9083,52.9737,50833.0
2022-04-04 10:10:00,56.67,56.74,56.47,56.58,30863.0,52.9457,53.0111,52.7588,52.8616,30863.0
2022-04-04 10:20:00,56.57,56.92,56.56,56.91,27518.0,52.8522,53.1792,52.8429,53.1699,27518.0
2022-04-04 10:30:00,56.91,56.91,56.67,56.7,37198.0,53.1699,53.1699,52.9457,52.9737,37198.0
2022-04-04 10:40:00,56.69,56.83,56.69,56.75,37218.0,52.9644,53.0952,52.9644,53.0204,37218.0
2022-04-04 10:50:00,56.73,56.85,56.72,56.85,25081.0,53.0017,53.1138,52.9924,53.1138,25081.0
2022-04-04 11:00:00,56.84,56.9,56.73,56.8,37961.0,53.1045,53.1606,53.0017,53.0671,37961.0
2022-04-04 11:10:00,56.79,56.88,56.72,56.88,23832.0,53.0578,53.1419,52.9924,53.1419,23832.0
2022-04-04 11:20:00,56.88,56.9,56.78,56.88,19877.0,53.1419,53.1606,53.0484,53.1419,19877.0
2022-04-04 11:30:00,56.88,57.01,56.88,56.91,25350.0,53.1419,53.2633,53.1419,53.1699,25350.0
2022-04-04 11:40:00,56.91,56.92,56.8,56.85,32929.0,53.1699,53.1792,53.0671,53.1138,32929.0
2022-04-04 11:50:00,56.83,56.9,56.78,56.9,43784.0,53.0952,53.1606,53.0484,53.1606,43784.0
2022-04-04 12:00:00,56.89,56.92,56.84,56.88,22835.0,53.1512,53.1792,53.1045,53.1419,22835.0
2022-04-04 12:10:00,56.86,56.87,56.69,56.7,14270.0,53.1232,53.1325,52.9644,52.9737,14270.0
2022-04-04 12:20:00,56.69,56.69,56.58,56.6,23521.0,52.9644,52.9644,52.8616,52.8803,23521.0
2022-04-04 12:30:00,56.6,56.6,56.4,56.44,32674.0,52.8803,52.8803,52.6934,52.7308,32674.0
2022-04-04 12:40:00,56.45,56.56,56.35,56.56,24371.0,52.7401,52.8429,52.6467,52.8429,24371.0
2022-04-04 12:50:00,56.57,56.64,56.52,56.63,14125.0,52.8522,52.9176,52.8055,52.9083,14125.0
2022-04-04 13:00:00,56.63,56.63,56.51,56.6,13926.0,52.9083,52.9083,52.7962,52.8803,13926.0
2022-04-04 13:10:00,56.63,56.71,56.62,56.71,24934.0,52.9083,52.983,52.899,52.983,24934.0
2022-04-04 13:20:00,56.7,56.74,56.66,56.73,14179.0,52.9737,53.0111,52.9363,53.0017,14179.0
2022-04-04 13:30:00,56.73,56.8,56.71,56.71,11834.0,53.0017,53.0671,52.983,52.983,11834.0
2022-04-04 13:40:00,56.7,56.87,56.7,56.85,18413.0,52.9737,53.1325,52.9737,53.1138,18413.0
2022-04-04 13:50:00,56.86,56.93,56.86,56.91,11633.0,53.1232,53.1886,53.1232,53.1699,11633.0
2022-04-04 14:00:00,56.91,56.97,56.9,56.95,13380.0,53.1699,53.226,53.1606,53.2073,13380.0
2022-04-04 14:10:00,56.95,56.99,56.93,56.98,13914.0,53.2073,53.2446,53.1886,53.2353,13914.0
2022-04-04 14:20:00,56.99,57.0,56.96,56.98,14957.0,53.2446,53.254,53.2166,53.2353,14957.0
2022-04-04 14:30:00,56.98,57.0,56.93,56.94,18171.0,53.2353,53.254,53.1886,53.1979,18171.0
2022-04-04 14:40:00,56.94,57.0,56.92,56.96,13727.0,53.1979,53.254,53.1792,53.2166,13727.0
2022-04-04 14:50:00,56.96,57.0,56.91,56.98,11746.0,53.2166,53.254,53.1699,53.2353,11746.0
2022-04-04 15:00:00,56.97,56.98,56.84,56.84,12159.0,53.226,53.2353,53.1045,53.1045,12159.0
2022-04-04 15:10:00,56.84,56.87,56.75,56.77,19053.0,53.1045,53.1325,53.0204,53.0391,19053.0
2022-04-04 15:20:00,56.78,56.84,56.74,56.77,16822.0,53.0484,53.1045,53.0111,53.0391,16822.0
2022-04-04 15:30:00,56.78,56.82,56.7,56.73,28722.0,53.0484,53.0858,52.9737,53.0017,28722.0
2022-04-04 15:40:00,56.73,56.77,56.66,56.76,52007.0,53.0017,53.0391,52.9363,53.0298,52007.0
2022-04-04 15:50:00,56.77,56.85,56.62,56.7,184736.0,53.0391,53.1138,52.899,52.9737,184736.0
2022-04-05 09:30:00,56.67,57.5,56.67,57.38,40173.0,52.9457,53.7211,52.9457,53.609,40173.0
2022-04-05 09:40:00,57.35,57.57,57.35,57.41,30922.0,53.581,53.7865,53.581,53.637,30922.0
2022-04-05 09:50:00,57.41,57.69,57.38,57.54,61614.0,53.637,53.8986,53.609,53.7585,61614.0
2022-04-05 10:00:00,57.55,57.68,57.28,57.35,23179.0,53.7678,53.8893,53.5156,53.581,23179.0
2022-04-05 10:10:00,57.35,57.41,57.3,57.4,19886.0,53.581,53.637,53.5343,53.6277,19886.0
2022-04-05 10:20:00,57.37,57.45,57.24,57.42,24266.0,53.5997,53.6744,53.4782,53.6464,24266.0
2022-04-05 10:30:00,57.41,57.42,57.11,57.28,29014.0,53.637,53.6464,53.3568,53.5156,29014.0
2022-04-05 10:40:00,57.28,57.42,57.28,57.32,17165.0,53.5156,53.6464,53.5156,53.553,17165.0
2022-04-05 10:50:00,57.29,57.43,57.28,57.4,22885.0,53.5249,53.6557,53.5156,53.6277,22885.0
2022-04-05 11:00:00,57.4,57.47,57.34,57.43,33890.0,53.6277,53.6931,53.5716,53.6557,33890.0
2022-04-05 11:10:00,57.45,57.57,57.37,57.48,85980.0,53.6744,53.7865,53.5997,53.7024,85980.0
2022-04-05 11:20:00,57.48,57.51,57.37,57.42,20693.0,53.7024,53.7305,53.5997,53.6464,20693.0
2022-04-05 11:30:00,57.41,57.5,57.39,57.48,13778.0,53.637,53.7211,53.6184,53.7024,13778.0
2022-04-05 11:40:00,57.49,57.57,57.46,57.47,18167.0,53.7118,53.7865,53.6837,53.6931,18167.0
2022-04-05 11:50:00,57.47,57.47,57.28,57.28,15263.0,53.6931,53.6931,53.5156,53.5156,15263.0
2022-04-05 12:00:00,57.28,57.29,57.22,57.22,19501.0,53.5156,53.5249,53.4595,53.4595,19501.0
2022-04-05 12:10:00,57.22,57.35,57.22,57.32,9892.0,53.4595,53.581,53.4595,53.553,9892.0
2022-04-05 12:20:00,57.3,57.36,57.25,57.26,13280.0,53.5343,53.5903,53.4876,53.4969,13280.0
2022-04-05 12:30:00,57.24,57.3,57.21,57.3,11559.0,53.4782,53.5343,53.4502,53.5343,11559.0
2022-04-05 12:40:00,57.29,57.31,57.18,57.26,12020.0,53.5249,53.5436,53.4222,53.4969,12020.0
2022-04-05 12:50:00,57.26,57.33,57.26,57.32,9804.0,53.4969,53.5623,53.4969,53.553,9804.0
2022-04-05 13:00:00,57.31,57.37,57.29,57.37,10478.0,53.5436,53.5997,53.5249,53.5997,10478.0
2022-04-05 13:10:00,57.37,57.45,57.35,57.44,12413.0,53.5997,53.6744,53.581,53.6651,12413.0
2022-04-05 13:20:00,57.44,57.47,57.34,57.37,11497.0,53.6651,53.6931,53.5716,53.5997,11497.0
2022-04-05 13:30:00,57.36,57.37,57.29,57.34,10063.0,53.5903,53.5997,53.5249,53.5716,10063.0
2022-04-05 13:40:00,57.34,57.34,57.21,57.21,19207.0,53.5716,53.5716,53.4502,53.4502,19207.0
2022-04-05 13:50:00,57.21,57.21,57.08,57.18,18650.0,53.4502,53.4502,53.3287,53.4222,18650.0
2022-04-05 14:00:00,57.19,57.2,57.13,57.2,12567.0,53.4315,53.4408,53.3754,53.4408,12567.0
2022-04-05 14:10:00,57.2,57.2,57.06,57.09,12003.0,53.4408,53.4408,53.31,53.3381,12003.0
2022-04-05 14:20:00,57.11,57.12,57.01,57.03,18787.0,53.3568,53.3661,53.2633,53.282,18787.0
2022-04-05 14:30:00,57.03,57.06,56.99,57.03,17923.0,53.282,53.31,53.2446,53.282,17923.0
2022-04-05 14:40:00,57.01,57.02,56.97,57.02,14559.0,53.2633,53.2727,53.226,53.2727,14559.0
2022-04-05 14:50:00,57.04,57.08,56.98,56.98,13398.0,53.2914,53.3287,53.2353,53.2353,13398.0
2022-04-05 15:00:00,56.97,57.05,56.96,57.0,27535.0,53.226,53.3007,53.2166,53.254,27535.0
2022-04-05 15:10:00,57.0,57.0,56.88,56.92,23743.0,53.254,53.254,53.1419,53.1792,23743.0
2022-04-05 15:20:00,56.91,57.01,56.91,56.97,25513.0,53.1699,53.2633,53.1699,53.226,25513.0
2022-04-05 15:30:00,56.98,56.99,56.83,56.87,71684.0,53.2353,53.2446,53.0952,53.1325,71684.0
2022-04-05 15:40:00,56.87,56.95,56.78,56.79,68728.0,53.1325,53.2073,53.0484,53.0578,68728.0
2022-04-05 15:50:00,56.78,56.86,56.73,56.85,134693.0,53.0484,53.1232,53.0017,53.1138,134693.0
2022-04-06 09:30:00,56.78,57.29,56.67,57.29,51224.0,53.0484,53.5249,52.9457,53.5249,51224.0
2022-04-06 09:40:00,57.3,57.4,57.15,57.3,32875.0,53.5343,53.6277,53.3941,53.5343,32875.0
2022-04-06 09:50:00,57.34,57.57,57.32,57.55,21773.0,53.5716,53.7865,53.553,53.7678,21773.0
2022-04-06 10:00:00,57.57,57.64,57.33,57.34,25131.0,53.7865,53.8519,53.5623,53.5716,25131.0
2022-04-06 10:10:00,57.32,57.4,57.2,57.29,25930.0,53.553,53.6277,53.4408,53.5249,25930.0
2022-04-06 10:20:00,57.29,57.47,57.24,57.35,23205.0,53.5249,53.6931,53.4782,53.581,23205.0
2022-04-06 10:30:00,57.34,57.56,57.24,57.5,29474.0,53.5716,53.7772,53.4782,53.7211,29474.0
2022-04-06 10:40:00,57.49,57.51,57.27,57.28,27290.0,53.7118,53.7305,53.5062,53.5156,27290.0
2022-04-06 10:50:00,57.28,57.28,57.21,57.23,29889.0,53.5156,53.5156,53.4502,53.4689,29889.0
2022-04-06 11:00:00,57.24,57.33,57.24,57.28,36748.0,53.4782,53.5623,53.4782,53.5156,36748.0
2022-04-06 11:10:00,57.3,57.37,57.23,57.36,48805.0,53.5343,53.5997,53.4689,53.5903,48805.0
2022-04-06 11:20:00,57.36,57.44,57.28,57.38,17272.0,53.5903,53.6651,53.5156,53.609,17272.0
2022-04-06 11:30:00,57.39,57.45,57.37,57.37,14826.0,53.6184,53.6744,53.5997,53.5997,14826.0
2022-04-06 11:40:00,57.36,57.5,57.35,57.49,11537.0,53.5903,53.7211,53.581,53.7118,11537.0
2022-04-06 11:50:00,57.49,57.59,57.45,57.56,14024.0,53.7118,53.8052,53.6744,53.7772,14024.0
2022-04-06 12:00:00,57.57,57.63,57.55,57.59,9091.0,53.7865,53.8426,53.7678,53.8052,9091.0
2022-04-06 12:10:00,57.61,57.62,57.5,57.55,18645.0,53.8239,53.8332,53.7211,53.7678,18645.0
2022-04-06 12:20:00,57.56,57.6,57.49,57.51,7677.0,53.7772,53.8145,53.7118,53.7305,7677.0
2022-04-06 12:30:00,57.49,57.55,57.48,57.51,8653.0,53.7118,53.7678,53.7024,53.7305,8653.0
2022-04-06 12:40:00,57.52,57.52,57.46,57.46,9508.0,53.7398,53.7398,53.6837,53.6837,9508.0
2022-04-06 12:50:00,57.47,57.47,57.39,57.41,14208.0,53.6931,53.6931,53.6184,53.637,14208.0
2022-04-06 13:00:00,57.41,57.44,57.37,57.38,16336.0,53.637,53.6651,53.5997,53.609,16336.0
2022-04-06 13:10:00,57.39,57.46,57.35,57.35,14587.0,53.6184,53.6837,53.581,53.581,14587.0
2022-04-06 13:20:00,57.35,57.45,57.34,57.35,7394.0,53.581,53.6744,53.5716,53.581,7394.0
2022-04-06 13:30:00,57.34,57.43,57.32,57.4,9986.0,53.5716,53.6557,53.553,53.6277,9986.0
2022-04-06 13:40:00,57.4,57.4,57.26,57.27,14904.0,53.6277,53.6277,53.4969,53.5062,14904.0
2022-04-06 13:50:00,57.27,57.31,57.2,57.2,11193.0,53.5062,53.5436,53.4408,53.4408,11193.0
2022-04-06 14:00:00,57.2,57.36,57.13,57.14,16906.0,53.4408,53.5903,53.3754,53.3848,16906.0
2022-04-06 14:10:00,57.14,57.18,57.05,57.15,12482.0,53.3848,53.4222,53.3007,53.3941,12482.0
2022-04-06 14:20:00,57.15,57.26,57.15,57.21,10985.0,53.3941,53.4969,53.3941,53.4502,10985.0
2022-04-06 14:30:00,57.22,57.3,57.2,57.23,16043.0,53.4595,53.5343,53.4408,53.4689,16043.0
2022-04-06 14:40:00,57.23,57.33,57.18,57.27,57000.0,53.4689,53.5623,53.4222,53.5062,57000.0
2022-04-06 14:50:00,57.29,57.44,57.28,57.36,21274.0,53.5249,53.6651,53.5156,53.5903,21274.0
2022-04-06 15:00:00,57.35,57.42,57.28,57.34,17169.0,53.581,53.6464,53.5156,53.5716,17169.0
2022-04-06 15:10:00,57.34,57.37,57.26,57.29,19777.0,53.5716,53.5997,53.4969,53.5249,19777.0
2022-04-06 15:20:00,57.28,57.31,57.18,57.18,24753.0,53.5156,53.5436,53.4222,53.4222,24753.0
2022-04-06 15:30:00,57.18,57.29,57.16,57.28,29186.0,53.4222,53.5249,53.4035,53.5156,29186.0
2022-04-06 15:40:00,57.29,57.42,57.28,57.4,34534.0,53.5249,53.6464,53.5156,53.6277,34534.0
2022-04-06 15:50:00,57.4,57.46,57.36,57.41,159873.0,53.6277,53.6837,53.5903,53.637,159873.0
2022-04-07 09:30:00,57.3,57.58,57.2,57.49,37153.0,53.5343,53.7959,53.4408,53.7118,37153.0
2022-04-07 09:40:00,57.62,57.7,57.41,57.53,26343.0,53.8332,53.908,53.637,53.7491,26343.0
2022-04-07 09:50:00,57.53,57.71,57.53,57.71,26697.0,53.7491,53.9173,53.7491,53.9173,26697.0
2022-04-07 10:00:00,57.71,57.74,57.48,57.62,47208.0,53.9173,53.9453,53.7024,53.8332,47208.0
2022-04-07 10:10:00,57.61,57.83,57.45,57.71,82879.0,53.8239,54.0294,53.6744,53.9173,82879.0
2022-04-07 10:20:00,57.72,57.95,57.69,57.87,195661.0,53.9267,54.1415,53.8986,54.0668,195661.0
2022-04-07 10:30:00,57.85,57.95,57.77,57.84,45356.0,54.0481,54.1415,53.9734,54.0388,45356.0
2022-04-07 10:40:00,57.83,57.83,57.6,57.61,33157.0,54.0294,54.0294,53.8145,53.8239,33157.0
2022-04-07 10:50:00,57.61,57.69,57.56,57.67,31133.0,53.8239,53.8986,53.7772,53.8799,31133.0
2022-04-07 11:00:00,57.66,57.9,57.6,57.75,115035.0,53.8706,54.0948,53.8145,53.9547,115035.0
2022-04-07 11:10:00,57.76,57.84,57.73,57.81,51244.0,53.964,54.0388,53.936,54.0107,51244.0
2022-04-07 11:20:00,57.8,57.88,57.73,57.76,28306.0,54.0014,54.0761,53.936,53.964,28306.0
2022-04-07 11:30:00,57.76,58.21,57.74,58.13,118943.0,53.964,54.3845,53.9453,54.3097,118943.0
2022-04-07 11:40:00,58.14,58.22,58.08,58.15,41502.0,54.3191,54.3938,54.263,54.3284,41502.0
2022-04-07 11:50:00,58.15,58.35,58.12,58.34,31020.0,54.3284,54.5153,54.3004,54.5059,31020.0
2022-04-07 12:00:00,58.34,58.38,58.24,58.33,39312.0,54.5059,54.5433,54.4125,54.4966,39312.0
2022-04-07 12:10:00,58.33,58.49,58.29,58.37,68731.0,54.4966,54.6461,54.4592,54.5339,68731.0
2022-04-07 12:20:00,58.35,58.6,58.35,58.4,160005.0,54.5153,54.7488,54.5153,54.562,160005.0
2022-04-07 12:30:00,58.42,58.56,58.3,58.54,39406.0,54.5807,54.7115,54.4685,54.6928,39406.0
2022-04-07 12:40:00,58.54,59.0,58.51,58.62,494820.0,54.6928,55.1225,54.6647,54.7675,494820.0
2022-04-07 12:50:00,58.6,58.75,58.55,58.72,67186.0,54.7488,54.889,54.7021,54.8609,67186.0
2022-04-07 13:00:00,58.71,58.81,58.61,58.8,50457.0,54.8516,54.945,54.7582,54.9357,50457.0
2022-04-07 13:10:00,58.81,59.07,58.78,59.06,67203.0,54.945,55.1879,54.917,55.1786,67203.0
2022-04-07 13:20:00,59.06,59.2,58.89,58.93,66956.0,55.1786,55.3094,55.0198,55.0571,66956.0
2022-04-07 13:30:00,58.94,58.97,58.88,58.94,40692.0,55.0665,55.0945,55.0104,55.0665,40692.0
2022-04-07 13:40:00,58.95,58.97,58.8,58.86,54266.0,55.0758,55.0945,54.9357,54.9917,54266.0
2022-04-07 13:50:00,58.85,58.99,58.77,58.99,28904.0,54.9824,55.1132,54.9077,55.1132,28904.0
2022-04-07 14:00:00,58.97,58.97,58.81,58.93,18861.0,55.0945,55.0945,54.945,55.0571,18861.0
2022-04-07 14:10:00,58.94,59.04,58.93,59.01,58335.0,55.0665,55.1599,55.0571,55.1319,58335.0
2022-04-07 14:20:00,59.01,59.15,59.01,59.02,72109.0,55.1319,55.2627,55.1319,55.1412,72109.0
2022-04-07 14:30:00,59.03,59.09,59.01,59.07,40051.0,55.1506,55.2066,55.1319,55.1879,40051.0
2022-04-07 14:40:00,59.09,59.15,59.04,59.13,31988.0,55.2066,55.2627,55.1599,55.244,31988.0
2022-04-07 14:50:00,59.12,59.3,59.12,59.3,51443.0,55.2347,55.4028,55.2347,55.4028,51443.0
2022-04-07 15:00:00,59.28,59.31,59.22,59.3,48804.0,55.3841,55.4122,55.3281,55.4028,48804.0
2022-04-07 15:10:00,59.3,59.36,59.26,59.29,41610.0,55.4028,55.4589,55.3655,55.3935,41610.0
2022-04-07 15:20:00,59.29,59.31,59.04,59.09,74629.0,55.3935,55.4122,55.1599,55.2066,74629.0
2022-04-07 15:30:00,59.08,59.23,59.05,59.22,77707.0,55.1973,55.3374,55.1693,55.3281,77707.0
2022-04-07 15:40:00,59.22,59.42,59.17,59.31,149416.0,55.3281,55.5149,55.2814,55.4122,149416.0
2022-04-07 15:50:00,59.3,59.38,59.23,59.38,367232.0,55.4028,55.4776,55.3374,55.4776,367232.0
2022-04-08 09:30:00,59.88,60.2,59.58,60.12,180954.0,55.9447,56.2437,55.6644,56.1689,180954.0
2022-04-08 09:40:00,60.14,60.14,59.63,59.75,78941.0,56.1876,56.1876,55.7111,55.8233,78941.0
2022-04-08 09:50:00,59.76,60.5,59.76,60.47,124130.0,55.8326,56.524,55.8326,56.4959,124130.0
2022-04-08 10:00:00,60.45,60.86,60.41,60.75,165601.0,56.4772,56.8603,56.4399,56.7575,165601.0
2022-04-08 10:10:00,60.75,60.83,60.26,60.44,75612.0,56.7575,56.8323,56.2997,56.4679,75612.0
2022-04-08 10:20:00,60.44,60.78,60.44,60.72,100885.0,56.4679,56.7856,56.4679,56.7295,100885.0
2022-04-08 10:30:00,60.73,61.13,60.72,61.01,121081.0,56.7388,57.1126,56.7295,57.0004,121081.0
2022-04-08 10:40:00,61.01,61.29,60.97,61.27,66443.0,57.0004,57.262,56.9631,57.2434,66443.0
2022-04-08 10:50:00,61.27,61.46,61.16,61.31,114722.0,57.2434,57.4209,57.1406,57.2807,114722.0
2022-04-08 11:00:00,61.3,61.32,60.89,60.92,67044.0,57.2714,57.2901,56.8883,56.9164,67044.0
2022-04-08 11:10:00,60.93,61.25,60.92,61.19,53052.0,56.9257,57.2247,56.9164,57.1686,53052.0
2022-04-08 11:20:00,61.19,61.37,61.09,61.3,50588.0,57.1686,57.3368,57.0752,57.2714,50588.0
2022-04-08 11:30:00,61.32,61.47,61.25,61.43,55811.0,57.2901,57.4302,57.2247,57.3928,55811.0
2022-04-08 11:40:00,61.42,61.43,61.06,61.14,56028.0,57.3835,57.3928,57.0472,57.1219,56028.0
2022-04-08 11:50:00,61.15,61.49,61.13,61.41,37881.0,57.1312,57.4489,57.1126,57.3742,37881.0
2022-04-08 12:00:00,61.41,61.46,61.36,61.4,29867.0,57.3742,57.4209,57.3274,57.3648,29867.0
2022-04-08 12:10:00,61.42,61.42,61.21,61.26,61515.0,57.3835,57.3835,57.1873,57.234,61515.0
2022-04-08 12:20:00,61.26,61.53,61.22,61.52,38165.0,57.234,57.4863,57.1966,57.4769,38165.0
2022-04-08 12:30:00,61.52,61.66,61.48,61.65,39065.0,57.4769,57.6077,57.4396,57.5984,39065.0
2022-04-08 12:40:00,61.65,62.0,61.61,61.61,113369.0,57.5984,57.9254,57.561,57.561,113369.0
2022-04-08 12:50:00,61.62,61.67,61.53,61.57,47642.0,57.5704,57.6171,57.4863,57.5236,47642.0
2022-04-08 13:00:00,61.58,61.74,61.58,61.68,27603.0,57.533,57.6825,57.533,57.6264,27603.0
2022-04-08 13:10:00,61.69,61.82,61.69,61.8,43449.0,57.6358,57.7572,57.6358,57.7385,43449.0
2022-04-08 13:20:00,61.8,61.93,61.8,61.84,50310.0,57.7385,57.86,57.7385,57.7759,50310.0
2022-04-08 13:30:00,61.84,61.9,61.78,61.87,80387.0,57.7759,57.832,57.7198,57.8039,80387.0
2022-04-08 13:40:00,61.86,61.89,61.73,61.73,40960.0,57.7946,57.8226,57.6731,57.6731,40960.0
2022-04-08 13:50:00,61.72,61.83,61.69,61.83,67142.0,57.6638,57.7666,57.6358,57.7666,67142.0
2022-04-08 14:00:00,61.83,61.89,61.78,61.87,26097.0,57.7666,57.8226,57.7198,57.8039,26097.0
2022-04-08 14:10:00,61.89,61.95,61.88,61.93,39923.0,57.8226,57.8787,57.8133,57.86,39923.0
2022-04-08 14:20:00,61.93,61.98,61.8,61.82,37192.0,57.86,57.9067,57.7385,57.7572,37192.0
2022-04-08 14:30:00,61.84,61.84,61.61,61.68,45391.0,57.7759,57.7759,57.561,57.6264,45391.0
2022-04-08 14:40:00,61.68,61.71,61.63,61.63,35380.0,57.6264,57.6544,57.5797,57.5797,35380.0
2022-04-08 14:50:00,61.63,61.81,61.63,61.77,37531.0,57.5797,57.7479,57.5797,57.7105,37531.0
2022-04-08 15:00:00,61.77,61.85,61.76,61.81,43716.0,57.7105,57.7852,57.7012,57.7479,43716.0
2022-04-08 15:10:00,61.8,61.95,61.7,61.92,37682.0,57.7385,57.8787,57.6451,57.8506,37682.0
2022-04-08 15:20:00,61.93,61.98,61.84,61.93,64042.0,57.86,57.9067,57.7759,57.86,64042.0
2022-04-08 15:30:00,61.93,62.05,61.91,62.05,267999.0,57.86,57.9721,57.8413,57.9721,267999.0
2022-04-08 15:40:00,62.04,62.15,61.99,62.0,178214.0,57.9628,58.0655,57.916,57.9254,178214.0
2022-04-08 15:50:00,62.0,62.02,61.8,61.91,584650.0,57.9254,57.9441,57.7385,57.8413,584650.0
2022-04-11 09:30:00,61.95,62.48,61.64,61.67,186291.0,57.8787,58.3738,57.589,57.6171,186291.0
2022-04-11 09:40:00,61.7,61.87,61.16,61.34,179631.0,57.6451,57.8039,57.1406,57.3088,179631.0
2022-04-11 09:50:00,61.36,61.66,61.3,61.55,113769.0,57.3274,57.6077,57.2714,57.505,113769.0
2022-04-11 10:00:00,61.56,61.67,61.2,61.65,139509.0,57.5143,57.6171,57.178,57.5984,139509.0
2022-04-11 10:10:00,61.67,61.93,61.54,61.86,114206.0,57.6171,57.86,57.4956,57.7946,114206.0
2022-04-11 10:20:00,61.86,61.91,61.68,61.87,63200.0,57.7946,57.8413,57.6264,57.8039,63200.0
2022-04-11 10:30:00,61.85,62.03,61.63,62.03,169845.0,57.7852,57.9534,57.5797,57.9534,169845.0
2022-04-11 10:40:00,62.03,62.38,61.98,62.31,39052.0,57.9534,58.2804,57.9067,58.215,39052.0
2022-04-11 10:50:00,62.34,62.4,62.29,62.33,38651.0,58.243,58.2991,58.1963,58.2337,38651.0
2022-04-11 11:00:00,62.32,62.43,62.13,62.38,43431.0,58.2244,58.3271,58.0468,58.2804,43431.0
2022-04-11 11:10:00,62.37,62.47,62.25,62.42,32795.0,58.2711,58.3645,58.159,58.3178,32795.0
2022-04-11 11:20:00,62.41,62.43,62.3,62.43,30889.0,58.3084,58.3271,58.2057,58.3271,30889.0
2022-04-11 11:30:00,62.44,62.58,62.39,62.49,53778.0,58.3365,58.4673,58.2898,58.3832,53778.0
2022-04-11 11:40:00,62.51,62.75,62.51,62.68,49027.0,58.4019,58.6261,58.4019,58.5607,49027.0
2022-04-11 11:50:00,62.67,62.68,62.38,62.44,24461.0,58.5514,58.5607,58.2804,58.3365,24461.0
2022-04-11 12:00:00,62.45,62.5,62.32,62.49,31504.0,58.3458,58.3925,58.2244,58.3832,31504.0
2022-04-11 12:10:00,62.48,62.6,62.45,62.46,33866.0,58.3738,58.486,58.3458,58.3552,33866.0
2022-04-11 12:20:00,62.46,62.51,62.2,62.25,29926.0,58.3552,58.4019,58.1122,58.159,29926.0
2022-04-11 12:30:00,62.26,62.33,62.2,62.21,20188.0,58.1683,58.2337,58.1122,58.1216,20188.0
2022-04-11 12:40:00,62.2,62.2,61.97,62.0,34782.0,58.1122,58.1122,57.8974,57.9254,34782.0
2022-04-11 12:50:00,62.01,62.18,62.01,62.11,61546.0,57.9347,58.0936,57.9347,58.0282,61546.0
2022-04-11 13:00:00,62.1,62.11,61.85,61.88,36627.0,58.0188,58.0282,57.7852,57.8133,36627.0
2022-04-11 13:10:00,61.89,61.89,61.75,61.79,22052.0,57.8226,57.8226,57.6918,57.7292,22052.0
2022-04-11 13:20:00,61.8,61.8,61.45,61.54,23786.0,57.7385,57.7385,57.4115,57.4956,23786.0
2022-04-11 13:30:00,61.53,61.69,61.53,61.69,27628.0,57.4863,57.6358,57.4863,57.6358,27628.0
2022-04-11 13:40:00,61.68,61.75,61.64,61.74,21669.0,57.6264,57.6918,57.589,57.6825,21669.0
2022-04-11 13:50:00,61.73,61.73,61.55,61.6,23083.0,57.6731,57.6731,57.505,57.5517,23083.0
2022-04-11 14:00:00,61.64,61.71,61.51,61.7,16185.0,57.589,57.6544,57.4676,57.6451,16185.0
2022-04-11 14:10:00,61.69,61.71,61.59,61.61,16035.0,57.6358,57.6544,57.5423,57.561,16035.0
2022-04-11 14:20:00,61.62,61.67,61.56,61.6,18338.0,57.5704,57.6171,57.5143,57.5517,18338.0
2022-04-11 14:30:00,61.58,61.59,61.48,61.58,19027.0,57.533,57.5423,57.4396,57.533,19027.0
2022-04-11 14:40:00,61.59,61.67,61.57,61.67,18769.0,57.5423,57.6171,57.5236,57.6171,18769.0
2022-04-11 14:50:00,61.68,61.73,61.65,61.66,18854.0,57.6264,57.6731,57.5984,57.6077,18854.0
2022-04-11 15:00:00,61.66,61.69,61.57,61.62,19601.0,57.6077,57.6358,57.5236,57.5704,19601.0
2022-04-11 15:10:00,61.64,61.64,61.47,61.51,28642.0,57.589,57.589,57.4302,57.4676,28642.0
2022-04-11 15:20:00,61.52,61.56,61.46,61.48,33384.0,57.4769,57.5143,57.4209,57.4396,33384.0
2022-04-11 15:30:00,61.48,61.48,61.35,61.4,54622.0,57.4396,57.4396,57.3181,57.3648,54622.0
2022-04-11 15:40:00,61.41,61.46,61.34,61.36,80484.0,57.3742,57.4209,57.3088,57.3274,80484.0
2022-04-11 15:50:00,61.36,61.43,61.23,61.42,245210.0,57.3274,57.3928,57.206,57.3835,245210.0
2022-04-12 09:30:00,62.26,62.66,61.88,62.66,327705.0,58.1683,58.542,57.8133,58.542,327705.0
2022-04-12 09:40:00,62.68,62.84,62.42,62.67,119541.0,58.5607,58.7102,58.3178,58.5514,119541.0
2022-04-12 09:50:00,62.66,62.87,62.47,62.47,112933.0,58.542,58.7382,58.3645,58.3645,112933.0
2022-04-12 10:00:00,62.46,62.59,62.22,62.33,79273.0,58.3552,58.4766,58.1309,58.2337,79273.0
2022-04-12 10:10:00,62.33,62.71,62.29,62.57,76259.0,58.2337,58.5887,58.1963,58.4579,76259.0
2022-04-12 10:20:00,62.57,62.68,62.3,62.34,57620.0,58.4579,58.5607,58.2057,58.243,57620.0
2022-04-12 10:30:00,62.34,62.67,62.3,62.57,50165.0,58.243,58.5514,58.2057,58.4579,50165.0
2022-04-12 10:40:00,62.58,62.6,62.24,62.45,93346.0,58.4673,58.486,58.1496,58.3458,93346.0
2022-04-12 10:50:00,62.43,62.52,62.26,62.45,45119.0,58.3271,58.4112,58.1683,58.3458,45119.0
2022-04-12 11:00:00,62.46,62.73,62.42,62.73,31705.0,58.3552,58.6074,58.3178,58.6074,31705.0
2022-04-12 11:10:00,62.74,62.78,62.58,62.72,41475.0,58.6168,58.6541,58.4673,58.5981,41475.0
2022-04-12 11:20:00,62.73,62.9,62.69,62.89,29115.0,58.6074,58.7662,58.57,58.7569,29115.0
2022-04-12 11:30:00,62.89,62.98,62.76,62.84,103216.0,58.7569,58.841,58.6354,58.7102,103216.0
2022-04-12 11:40:00,62.84,62.99,62.78,62.99,65746.0,58.7102,58.8503,58.6541,58.8503,65746.0
2022-04-12 11:50:00,62.99,63.07,62.95,63.05,55583.0,58.8503,58.9251,58.8129,58.9064,55583.0
2022-04-12 12:00:00,63.06,63.21,63.02,63.2,52701.0,58.9157,59.0559,58.8783,59.0465,52701.0
2022-04-12 12:10:00,63.22,63.51,63.2,63.5,89949.0,59.0652,59.3361,59.0465,59.3268,89949.0
2022-04-12 12:20:00,63.5,63.5,63.3,63.43,46965.0,59.3268,59.3268,59.1399,59.2614,46965.0
2022-04-12 12:30:00,63.44,63.48,63.34,63.34,34065.0,59.2707,59.3081,59.1773,59.1773,34065.0
2022-04-12 12:40:00,63.34,63.4,63.11,63.15,80517.0,59.1773,59.2334,58.9624,58.9998,80517.0
2022-04-12 12:50:00,63.14,63.39,63.11,63.36,44110.0,58.9905,59.224,58.9624,59.196,44110.0
2022-04-12 13:00:00,63.37,63.45,63.26,63.34,33238.0,59.2053,59.2801,59.1026,59.1773,33238.0
2022-04-12 13:10:00,63.36,63.5,63.35,63.4,39390.0,59.196,59.3268,59.1867,59.2334,39390.0
2022-04-12 13:20:00,63.42,63.46,63.18,63.2,32832.0,59.2521,59.2894,59.0278,59.0465,32832.0
2022-04-12 13:30:00,63.19,63.43,63.16,63.39,67440.0,59.0372,59.2614,59.0091,59.224,67440.0
2022-04-12 13:40:00,63.39,63.41,63.24,63.25,32804.0,59.224,59.2427,59.0839,59.0932,32804.0
2022-04-12 13:50:00,63.24,63.24,62.97,63.0,103262.0,59.0839,59.0839,58.8316,58.8597,103262.0
2022-04-12 14:00:00,63.0,63.16,62.92,63.15,47483.0,58.8597,59.0091,58.7849,58.9998,47483.0
2022-04-12 14:10:00,63.16,63.16,62.96,63.09,24296.0,59.0091,59.0091,58.8223,58.9437,24296.0
2022-04-12 14:20:00,63.1,63.25,63.08,63.15,25606.0,58.9531,59.0932,58.9344,58.9998,25606.0
2022-04-12 14:30:00,63.16,63.25,63.11,63.16,26243.0,59.0091,59.0932,58.9624,59.0091,26243.0
2022-04-12 14:40:00,63.16,63.18,63.05,63.1,23610.0,59.0091,59.0278,58.9064,58.9531,23610.0
2022-04-12 14:50:00,63.12,63.34,63.06,63.28,37770.0,58.9718,59.1773,58.9157,59.1213,37770.0
2022-04-12 15:00:00,63.28,63.34,63.14,63.18,54504.0,59.1213,59.1773,58.9905,59.0278,54504.0
2022-04-12 15:10:00,63.2,63.23,63.09,63.15,38929.0,59.0465,59.0745,58.9437,58.9998,38929.0
2022-04-12 15:20:00,63.15,63.3,63.09,63.13,53008.0,58.9998,59.1399,58.9437,58.9811,53008.0
2022-04-12 15:30:00,63.14,63.24,63.09,63.24,74256.0,58.9905,59.0839,58.9437,59.0839,74256.0
2022-04-12 15:40:00,63.24,63.36,63.18,63.27,93682.0,59.0839,59.196,59.0278,59.1119,93682.0
2022-04-12 15:50:00,63.27,63.36,63.24,63.29,261861.0,59.1119,59.196,59.0839,59.1306,261861.0
2022-04-13 09:30:00,63.08,63.61,63.06,63.2,77911.0,58.9344,59.4296,58.9157,59.0465,77911.0
2022-04-13 09:40:00,63.19,63.25,62.92,63.11,33814.0,59.0372,59.0932,58.7849,58.9624,33814.0
2022-04-13 09:50:00,63.16,63.19,62.69,62.76,46661.0,59.0091,59.0372,58.57,58.6354,46661.0
2022-04-13 10:00:00,62.79,62.81,62.5,62.57,52187.0,58.6635,58.6821,58.3925,58.4579,52187.0
2022-04-13 10:10:00,62.58,62.78,62.48,62.5,43589.0,58.4673,58.6541,58.3738,58.3925,43589.0
2022-04-13 10:20:00,62.54,62.56,62.32,62.35,49828.0,58.4299,58.4486,58.2244,58.2524,49828.0
2022-04-13 10:30:00,62.3,62.48,62.19,62.39,61126.0,58.2057,58.3738,58.1029,58.2898,61126.0
2022-04-13 10:40:00,62.38,62.46,62.32,62.45,61362.0,58.2804,58.3552,58.2244,58.3458,61362.0
2022-04-13 10:50:00,62.45,62.45,62.22,62.32,57508.0,58.3458,58.3458,58.1309,58.2244,57508.0
2022-04-13 11:00:00,62.31,62.31,62.13,62.16,67093.0,58.215,58.215,58.0468,58.0749,67093.0
2022-04-13 11:10:00,62.17,62.49,62.16,62.43,59510.0,58.0842,58.3832,58.0749,58.3271,59510.0
2022-04-13 11:20:00,62.42,62.66,62.36,62.62,47919.0,58.3178,58.542,58.2617,58.5046,47919.0
2022-04-13 11:30:00,62.63,62.75,62.42,62.42,65404.0,58.514,58.6261,58.3178,58.3178,65404.0
2022-04-13 11:40:00,62.39,62.47,62.27,62.47,43930.0,58.2898,58.3645,58.1776,58.3645,43930.0
2022-04-13 11:50:00,62.47,62.47,62.31,62.32,28247.0,58.3645,58.3645,58.215,58.2244,28247.0
2022-04-13 12:00:00,62.31,62.6,62.29,62.6,19047.0,58.215,58.486,58.1963,58.486,19047.0
2022-04-13 12:10:00,62.6,62.62,62.46,62.59,22905.0,58.486,58.5046,58.3552,58.4766,22905.0
2022-04-13 12:20:00,62.6,62.68,62.54,62.66,32231.0,58.486,58.5607,58.4299,58.542,32231.0
2022-04-13 12:30:00,62.67,62.67,62.54,62.57,20363.0,58.5514,58.5514,58.4299,58.4579,20363.0
2022-04-13 12:40:00,62.58,62.64,62.48,62.5,32688.0,58.4673,58.5233,58.3738,58.3925,32688.0
2022-04-13 12:50:00,62.5,62.55,62.43,62.43,26423.0,58.3925,58.4392,58.3271,58.3271,26423.0
2022-04-13 13:00:00,62.44,62.62,62.43,62.59,32936.0,58.3365,58.5046,58.3271,58.4766,32936.0
2022-04-13 13:10:00,62.61,62.7,62.59,62.67,47116.0,58.4953,58.5794,58.4766,58.5514,47116.0
2022-04-13 13:20:00,62.67,62.83,62.65,62.7,49536.0,58.5514,58.7008,58.5327,58.5794,49536.0
2022-04-13 13:30:00,62.71,62.75,62.64,62.65,30523.0,58.5887,58.6261,58.5233,58.5327,30523.0
2022-04-13 13:40:00,62.65,62.87,62.61,62.86,22240.0,58.5327,58.7382,58.4953,58.7289,22240.0
2022-04-13 13:50:00,62.86,62.97,62.84,62.96,31996.0,58.7289,58.8316,58.7102,58.8223,31996.0
2022-04-13 14:00:00,62.95,63.04,62.92,63.03,26054.0,58.8129,58.897,58.7849,58.8877,26054.0
2022-04-13 14:10:00,63.03,63.05,62.95,63.01,21782.0,58.8877,58.9064,58.8129,58.869,21782.0
2022-04-13 14:20:00,63.03,63.04,62.88,62.89,21342.0,58.8877,58.897,58.7475,58.7569,21342.0
2022-04-13 14:30:00,62.89,62.89,62.71,62.73,38174.0,58.7569,58.7569,58.5887,58.6074,38174.0
2022-04-13 14:40:00,62.73,62.9,62.73,62.9,39937.0,58.6074,58.7662,58.6074,58.7662,39937.0
2022-04-13 14:50:00,62.9,62.9,62.75,62.83,38116.0,58.7662,58.7662,58.6261,58.7008,38116.0
2022-04-13 15:00:00,62.82,62.86,62.79,62.8,27046.0,58.6915,58.7289,58.6635,58.6728,27046.0
2022-04-13 15:10:00,62.78,62.93,62.77,62.9,28892.0,58.6541,58.7943,58.6448,58.7662,28892.0
2022-04-13 15:20:00,62.9,62.91,62.8,62.82,34484.0,58.7662,58.7756,58.6728,58.6915,34484.0
2022-04-13 15:30:00,62.83,62.92,62.81,62.9,53754.0,58.7008,58.7849,58.6821,58.7662,53754.0
2022-04-13 15:40:00,62.9,63.02,62.87,62.99,94297.0,58.7662,58.8783,58.7382,58.8503,94297.0
2022-04-13 15:50:00,62.99,63.05,62.88,63.02,250126.0,58.8503,58.9064,58.7475,58.8783,250126.0
2022-04-14 09:30:00,63.4,64.12,63.4,63.74,139603.0,59.2334,59.9061,59.2334,59.551,139603.0
2022-04-14 09:40:00,63.78,63.84,63.3,63.42,33063.0,59.5884,59.6445,59.1399,59.2521,33063.0
2022-04-14 09:50:00,63.43,63.75,63.37,63.74,30827.0,59.2614,59.5604,59.2053,59.551,30827.0
2022-04-14 10:00:00,63.72,63.76,63.42,63.45,36774.0,59.5323,59.5697,59.2521,59.2801,36774.0
2022-04-14 10:10:00,63.44,63.55,63.41,63.47,32775.0,59.2707,59.3735,59.2427,59.2988,32775.0
2022-04-14 10:20:00,63.46,63.51,63.25,63.29,28456.0,59.2894,59.3361,59.0932,59.1306,28456.0
2022-04-14 10:30:00,63.3,63.43,63.1,63.14,51043.0,59.1399,59.2614,58.9531,58.9905,51043.0
2022-04-14 10:40:00,63.15,63.38,63.14,63.35,47756.0,58.9998,59.2147,58.9905,59.1867,47756.0
2022-04-14 10:50:00,63.33,63.34,63.19,63.21,30695.0,59.168,59.1773,59.0372,59.0559,30695.0
2022-04-14 11:00:00,63.2,63.36,63.2,63.29,20054.0,59.0465,59.196,59.0465,59.1306,20054.0
2022-04-14 11:10:00,63.29,63.35,63.22,63.23,19286.0,59.1306,59.1867,59.0652,59.0745,19286.0
2022-04-14 11:20:00,63.23,63.25,63.03,63.18,23952.0,59.0745,59.0932,58.8877,59.0278,23952.0
2022-04-14 11:30:00,63.16,63.32,63.16,63.26,15978.0,59.0091,59.1586,59.0091,59.1026,15978.0
2022-04-14 11:40:00,63.27,63.29,63.2,63.26,16367.0,59.1119,59.1306,59.0465,59.1026,16367.0
2022-04-14 11:50:00,63.26,63.3,63.15,63.26,29468.0,59.1026,59.1399,58.9998,59.1026,29468.0
2022-04-14 12:00:00,63.25,63.35,63.16,63.18,36212.0,59.0932,59.1867,59.0091,59.0278,36212.0
2022-04-14 12:10:00,63.17,63.39,63.17,63.37,15556.0,59.0185,59.224,59.0185,59.2053,15556.0
2022-04-14 12:20:00,63.35,63.38,63.27,63.35,22343.0,59.1867,59.2147,59.1119,59.1867,22343.0
2022-04-14 12:30:00,63.36,63.38,63.28,63.31,25895.0,59.196,59.2147,59.1213,59.1493,25895.0
2022-04-14 12:40:00,63.32,63.35,63.3,63.32,13100.0,59.1586,59.1867,59.1399,59.1586,13100.0
2022-04-14 12:50:00,63.31,63.37,63.26,63.35,15992.0,59.1493,59.2053,59.1026,59.1867,15992.0
2022-04-14 13:00:00,63.36,63.55,63.28,63.46,54769.0,59.196,59.3735,59.1213,59.2894,54769.0
2022-04-14 13:10:00,63.47,63.55,63.46,63.47,42533.0,59.2988,59.3735,59.2894,59.2988,42533.0
2022-04-14 13:20:00,63.47,63.54,63.39,63.53,50369.0,59.2988,59.3642,59.224,59.3548,50369.0
2022-04-14 13:30:00,63.52,63.53,63.45,63.53,18147.0,59.3455,59.3548,59.2801,59.3548,18147.0
2022-04-14 13:40:00,63.52,63.59,63.52,63.58,25115.0,59.3455,59.4109,59.3455,59.4015,25115.0
2022-04-14 13:50:00,63.58,63.58,63.46,63.52,24998.0,59.4015,59.4015,59.2894,59.3455,24998.0
2022-04-14 14:00:00,63.53,63.65,63.43,63.6,65540.0,59.3548,59.4669,59.2614,59.4202,65540.0
2022-04-14 14:10:00,63.6,63.6,63.49,63.57,59309.0,59.4202,59.4202,59.3175,59.3922,59309.0
2022-04-14 14:20:00,63.58,63.66,63.54,63.65,36583.0,59.4015,59.4763,59.3642,59.4669,36583.0
2022-04-14 14:30:00,63.66,63.71,63.59,63.59,40031.0,59.4763,59.523,59.4109,59.4109,40031.0
2022-04-14 14:40:00,63.6,63.68,63.57,63.61,29308.0,59.4202,59.495,59.3922,59.4296,29308.0
2022-04-14 14:50:00,63.61,63.62,63.39,63.39,24831.0,59.4296,59.4389,59.224,59.224,24831.0
2022-04-14 15:00:00,63.41,63.42,63.21,63.23,29652.0,59.2427,59.2521,59.0559,59.0745,29652.0
2022-04-14 15:10:00,63.23,63.28,63.17,63.27,33142.0,59.0745,59.1213,59.0185,59.1119,33142.0
2022-04-14 15:20:00,63.27,63.28,63.13,63.15,29546.0,59.1119,59.1213,58.9811,58.9998,29546.0
2022-04-14 15:30:00,63.16,63.23,63.09,63.14,48835.0,59.0091,59.0745,58.9437,58.9905,48835.0
2022-04-14 15:40:00,63.15,63.36,63.09,63.1,122723.0,58.9998,59.196,58.9437,58.9531,122723.0
2022-04-14 15:50:00,63.09,63.09,62.9,62.96,237693.0,58.9437,58.9437,58.7662,58.8223,237693.0
2022-04-18 09:30:00,62.55,63.67,62.55,63.54,64666.0,58.4392,59.4856,58.4392,59.3642,64666.0
2022-04-18 09:40:00,63.52,63.52,63.2,63.41,27406.0,59.3455,59.3455,59.0465,59.2427,27406.0
2022-04-18 09:50:00,63.44,63.47,63.09,63.15,30006.0,59.2707,59.2988,58.9437,58.9998,30006.0
2022-04-18 10:00:00,63.15,63.17,62.75,62.79,31511.0,58.9998,59.0185,58.6261,58.6635,31511.0
2022-04-18 10:10:00,62.79,62.99,62.74,62.91,43759.0,58.6635,58.8503,58.6168,58.7756,43759.0
2022-04-18 10:20:00,62.94,63.05,62.85,62.87,26454.0,58.8036,58.9064,58.7195,58.7382,26454.0
2022-04-18 10:30:00,62.89,63.06,62.89,63.03,25630.0,58.7569,58.9157,58.7569,58.8877,25630.0
2022-04-18 10:40:00,63.05,63.09,62.89,62.89,24030.0,58.9064,58.9437,58.7569,58.7569,24030.0
2022-04-18 10:50:00,62.87,63.12,62.87,63.04,26036.0,58.7382,58.9718,58.7382,58.897,26036.0
2022-04-18 11:00:00,63.04,63.22,63.04,63.13,71942.0,58.897,59.0652,58.897,58.9811,71942.0
2022-04-18 11:10:00,63.12,63.19,63.12,63.17,17013.0,58.9718,59.0372,58.9718,59.0185,17013.0
2022-04-18 11:20:00,63.18,63.37,63.15,63.37,21887.0,59.0278,59.2053,58.9998,59.2053,21887.0
2022-04-18 11:30:00,63.36,63.36,63.12,63.13,12808.0,59.196,59.196,58.9718,58.9811,12808.0
2022-04-18 11:40:00,63.11,63.18,63.06,63.07,11781.0,58.9624,59.0278,58.9157,58.9251,11781.0
2022-04-18 11:50:00,63.08,63.12,63.0,63.07,11985.0,58.9344,58.9718,58.8597,58.9251,11985.0
2022-04-18 12:00:00,63.07,63.11,63.05,63.09,16868.0,58.9251,58.9624,58.9064,58.9437,16868.0
2022-04-18 12:10:00,63.1,63.19,63.07,63.16,11637.0,58.9531,59.0372,58.9251,59.0091,11637.0
2022-04-18 12:20:00,63.18,63.23,63.18,63.2,12096.0,59.0278,59.0745,59.0278,59.0465,12096.0
2022-04-18 12:30:00,63.22,63.23,63.15,63.19,18449.0,59.0652,59.0745,58.9998,59.0372,18449.0
2022-04-18 12:40:00,63.19,63.3,63.16,63.29,15292.0,59.0372,59.1399,59.0091,59.1306,15292.0
2022-04-18 12:50:00,63.31,63.37,63.27,63.37,29619.0,59.1493,59.2053,59.1119,59.2053,29619.0
2022-04-18 13:00:00,63.38,63.44,63.35,63.43,12675.0,59.2147,59.2707,59.1867,59.2614,12675.0
2022-04-18 13:10:00,63.46,63.46,63.31,63.31,15011.0,59.2894,59.2894,59.1493,59.1493,15011.0
2022-04-18 13:20:00,63.28,63.43,63.26,63.42,14013.0,59.1213,59.2614,59.1026,59.2521,14013.0
2022-04-18 13:30:00,63.42,63.53,63.41,63.5,17141.0,59.2521,59.3548,59.2427,59.3268,17141.0
2022-04-18 13:40:00,63.52,63.53,63.42,63.46,13912.0,59.3455,59.3548,59.2521,59.2894,13912.0
2022-04-18 13:50:00,63.45,63.51,63.39,63.4,40905.0,59.2801,59.3361,59.224,59.2334,40905.0
2022-04-18 14:00:00,63.41,63.48,63.37,63.46,13872.0,59.2427,59.3081,59.2053,59.2894,13872.0
2022-04-18 14:10:00,63.45,63.46,63.23,63.28,12406.0,59.2801,59.2894,59.0745,59.1213,12406.0
2022-04-18 14:20:00,63.27,63.38,63.24,63.25,13173.0,59.1119,59.2147,59.0839,59.0932,13173.0
2022-04-18 14:30:00,63.27,63.27,63.06,63.06,33887.0,59.1119,59.1119,58.9157,58.9157,33887.0
2022-04-18 14:40:00,63.06,63.25,62.98,63.25,28396.0,58.9157,59.0932,58.841,59.0932,28396.0
2022-04-18 14:50:00,63.25,63.33,63.22,63.23,10910.0,59.0932,59.168,59.0652,59.0745,10910.0
2022-04-18 15:00:00,63.24,63.24,63.16,63.19,10491.0,59.0839,59.0839,59.0091,59.0372,10491.0
2022-04-18 15:10:00,63.19,63.2,63.05,63.11,29018.0,59.0372,59.0465,58.9064,58.9624,29018.0
2022-04-18 15:20:00,63.1,63.16,63.03,63.05,20463.0,58.9531,59.0091,58.8877,58.9064,20463.0
2022-04-18 15:30:00,63.04,63.04,62.86,62.9,33117.0,58.897,58.897,58.7289,58.7662,33117.0
2022-04-18 15:40:00,62.91,62.96,62.85,62.9,38309.0,58.7756,58.8223,58.7195,58.7662,38309.0
2022-04-18 15:50:00,62.89,62.99,62.88,62.99,121177.0,58.7569,58.8503,58.7475,58.8503,121177.0
2022-04-19 09:30:00,63.1,63.14,62.58,62.77,74502.0,58.9531,58.9905,58.4673,58.6448,74502.0
2022-04-19 09:40:00,62.77,62.95,62.63,62.74,30416.0,58.6448,58.8129,58.514,58.6168,30416.0
2022-04-19 09:50:00,62.78,63.11,62.77,62.96,16657.0,58.6541,58.9624,58.6448,58.8223,16657.0
2022-04-19 10:00:00,62.95,63.05,62.85,62.9,26429.0,58.8129,58.9064,58.7195,58.7662,26429.0
2022-04-19 10:10:00,62.88,63.16,62.87,62.99,17569.0,58.7475,59.0091,58.7382,58.8503,17569.0
2022-04-19 10:20:00,63.0,63.45,62.98,63.4,26620.0,58.8597,59.2801,58.841,59.2334,26620.0
2022-04-19 10:30:00,63.38,63.39,63.05,63.05,19103.0,59.2147,59.224,58.9064,58.9064,19103.0
2022-04-19 10:40:00,63.0,63.12,63.0,63.02,19646.0,58.8597,58.9718,58.8597,58.8783,19646.0
2022-04-19 10:50:00,63.03,63.06,62.94,62.97,21148.0,58.8877,58.9157,58.8036,58.8316,21148.0
2022-04-19 11:00:00,62.98,63.07,62.92,62.92,39053.0,58.841,58.9251,58.7849,58.7849,39053.0
2022-04-19 11:10:00,62.92,63.02,62.9,62.97,13130.0,58.7849,58.8783,58.7662,58.8316,13130.0
2022-04-19 11:20:00,62.98,62.99,62.87,62.95,13306.0,58.841,58.8503,58.7382,58.8129,13306.0
2022-04-19 11:30:00,62.97,62.97,62.69,62.7,12671.0,58.8316,58.8316,58.57,58.5794,12671.0
2022-04-19 11:40:00,62.71,62.75,62.64,62.74,18923.0,58.5887,58.6261,58.5233,58.6168,18923.0
2022-04-19 11:50:00,62.72,62.98,62.72,62.88,32567.0,58.5981,58.841,58.5981,58.7475,32567.0
2022-04-19 12:00:00,62.89,62.92,62.81,62.87,18505.0,58.7569,58.7849,58.6821,58.7382,18505.0
2022-04-19 12:10:00,62.87,62.93,62.86,62.87,7523.0,58.7382,58.7943,58.7289,58.7382,7523.0
2022-04-19 12:20:00,62.86,62.91,62.82,62.83,7009.0,58.7289,58.7756,58.6915,58.7008,7009.0
2022-04-19 12:30:00,62.84,62.9,62.77,62.77,27567.0,58.7102,58.7662,58.6448,58.6448,27567.0
2022-04-19 12:40:00,62.77,62.8,62.76,62.79,11312.0,58.6448,58.6728,58.6354,58.6635,11312.0
2022-04-19 12:50:00,62.77,62.82,62.71,62.77,10694.0,58.6448,58.6915,58.5887,58.6448,10694.0
2022-04-19 13:00:00,62.75,62.79,62.72,62.72,14512.0,58.6261,58.6635,58.5981,58.5981,14512.0
2022-04-19 13:10:00,62.72,62.76,62.64,62.66,12147.0,58.5981,58.6354,58.5233,58.542,12147.0
2022-04-19 13:20:00,62.66,62.66,62.53,62.59,27995.0,58.542,58.542,58.4206,58.4766,27995.0
2022-04-19 13:30:00,62.6,62.62,62.46,62.53,28737.0,58.486,58.5046,58.3552,58.4206,28737.0
2022-04-19 13:40:00,62.54,62.57,62.45,62.5,17137.0,58.4299,58.4579,58.3458,58.3925,17137.0
2022-04-19 13:50:00,62.53,62.59,62.53,62.57,18641.0,58.4206,58.4766,58.4206,58.4579,18641.0
2022-04-19 14:00:00,62.57,62.61,62.49,62.52,17884.0,58.4579,58.4953,58.3832,58.4112,17884.0
2022-04-19 14:10:00,62.52,62.52,62.42,62.49,17530.0,58.4112,58.4112,58.3178,58.3832,17530.0
2022-04-19 14:20:00,62.48,62.52,62.43,62.46,21410.0,58.3738,58.4112,58.3271,58.3552,21410.0
2022-04-19 14:30:00,62.46,62.48,62.41,62.47,33860.0,58.3552,58.3738,58.3084,58.3645,33860.0
2022-04-19 14:40:00,62.48,62.65,62.46,62.64,45584.0,58.3738,58.5327,58.3552,58.5233,45584.0
2022-04-19 14:50:00,62.65,62.72,62.65,62.71,16576.0,58.5327,58.5981,58.5327,58.5887,16576.0
2022-04-19 15:00:00,62.7,62.75,62.63,62.7,20756.0,58.5794,58.6261,58.514,58.5794,20756.0
2022-04-19 15:10:00,62.7,62.8,62.69,62.75,25807.0,58.5794,58.6728,58.57,58.6261,25807.0
2022-04-19 15:20:00,62.74,62.79,62.72,62.78,25017.0,58.6168,58.6635,58.5981,58.6541,25017.0
2022-04-19 15:30:00,62.78,62.86,62.76,62.86,33212.0,58.6541,58.7289,58.6354,58.7289,33212.0
2022-04-19 15:40:00,62.86,62.86,62.69,62.69,52272.0,58.7289,58.7289,58.57,58.57,52272.0
2022-04-19 15:50:00,62.69,62.78,62.61,62.72,180971.0,58.57,58.6541,58.4953,58.5981,180971.0
2022-04-20 09:30:00,62.88,63.53,62.88,63.43,52310.0,58.7475,59.3548,58.7475,59.2614,52310.0
2022-04-20 09:40:00,63.43,63.57,63.25,63.32,71358.0,59.2614,59.3922,59.0932,59.1586,71358.0
2022-04-20 09:50:00,63.32,63.42,63.24,63.3,32236.0,59.1586,59.2521,59.0839,59.1399,32236.0
2022-04-20 10:00:00,63.33,63.84,63.33,63.63,33827.0,59.168,59.6445,59.168,59.4483,33827.0
2022-04-20 10:10:00,63.63,63.66,63.56,63.59,34502.0,59.4483,59.4763,59.3829,59.4109,34502.0
2022-04-20 10:20:00,63.59,63.84,63.53,63.81,32716.0,59.4109,59.6445,59.3548,59.6164,32716.0
2022-04-20 10:30:00,63.82,63.99,63.82,63.88,20742.0,59.6258,59.7846,59.6258,59.6818,20742.0
2022-04-20 10:40:00,63.89,64.06,63.87,63.89,26982.0,59.6912,59.85,59.6725,59.6912,26982.0
2022-04-20 10:50:00,63.89,63.99,63.83,63.96,11001.0,59.6912,59.7846,59.6351,59.7566,11001.0
2022-04-20 11:00:00,63.95,63.99,63.9,63.98,13801.0,59.7472,59.7846,59.7005,59.7753,13801.0
2022-04-20 11:10:00,63.96,64.06,63.92,63.97,18097.0,59.7566,59.85,59.7192,59.7659,18097.0
2022-04-20 11:20:00,63.94,64.05,63.94,64.05,22673.0,59.7379,59.8407,59.7379,59.8407,22673.0
2022-04-20 11:30:00,64.04,64.07,63.94,63.96,28934.0,59.8313,59.8593,59.7379,59.7566,28934.0
2022-04-20 11:40:00,63.95,63.99,63.91,63.93,24560.0,59.7472,59.7846,59.7099,59.7285,24560.0
2022-04-20 11:50:00,63.93,63.97,63.84,63.84,26805.0,59.7285,59.7659,59.6445,59.6445,26805.0
2022-04-20 12:00:00,63.84,63.87,63.74,63.76,29966.0,59.6445,59.6725,59.551,59.5697,29966.0
2022-04-20 12:10:00,63.79,63.79,63.71,63.71,28589.0,59.5977,59.5977,59.523,59.523,28589.0
2022-04-20 12:20:00,63.72,63.88,63.71,63.73,30006.0,59.5323,59.6818,59.523,59.5417,30006.0
2022-04-20 12:30:00,63.73,63.9,63.72,63.82,90611.0,59.5417,59.7005,59.5323,59.6258,90611.0
2022-04-20 12:40:00,63.83,64.03,63.81,63.93,36219.0,59.6351,59.822,59.6164,59.7285,36219.0
2022-04-20 12:50:00,63.96,64.18,63.91,64.18,18855.0,59.7566,59.9621,59.7099,59.9621,18855.0
2022-04-20 13:00:00,64.2,64.21,64.05,64.05,29035.0,59.9808,59.9901,59.8407,59.8407,29035.0
2022-04-20 13:10:00,64.05,64.09,64.02,64.02,17135.0,59.8407,59.878,59.8126,59.8126,17135.0
2022-04-20 13:20:00,64.01,64.11,63.97,64.1,24878.0,59.8033,59.8967,59.7659,59.8874,24878.0
2022-04-20 13:30:00,64.1,64.14,64.09,64.12,15219.0,59.8874,59.9247,59.878,59.9061,15219.0
2022-04-20 13:40:00,64.12,64.12,64.06,64.07,15092.0,59.9061,59.9061,59.85,59.8593,15092.0
2022-04-20 13:50:00,64.07,64.1,64.02,64.07,35824.0,59.8593,59.8874,59.8126,59.8593,35824.0
2022-04-20 14:00:00,64.08,64.17,64.06,64.16,44744.0,59.8687,59.9528,59.85,59.9434,44744.0
2022-04-20 14:10:00,64.15,64.17,64.05,64.05,19413.0,59.9341,59.9528,59.8407,59.8407,19413.0
2022-04-20 14:20:00,64.04,64.06,63.98,64.01,20505.0,59.8313,59.85,59.7753,59.8033,20505.0
2022-04-20 14:30:00,64.03,64.03,63.91,63.95,20157.0,59.822,59.822,59.7099,59.7472,20157.0
2022-04-20 14:40:00,63.95,63.95,63.87,63.87,12259.0,59.7472,59.7472,59.6725,59.6725,12259.0
2022-04-20 14:50:00,63.86,63.88,63.79,63.8,13317.0,59.6631,59.6818,59.5977,59.6071,13317.0
2022-04-20 15:00:00,63.8,63.85,63.76,63.82,24223.0,59.6071,59.6538,59.5697,59.6258,24223.0
2022-04-20 15:10:00,63.84,63.98,63.84,63.94,17751.0,59.6445,59.7753,59.6445,59.7379,17751.0
2022-04-20 15:20:00,63.94,64.01,63.91,64.01,23344.0,59.7379,59.8033,59.7099,59.8033,23344.0
2022-04-20 15:30:00,64.01,64.09,64.01,64.03,25514.0,59.8033,59.878,59.8033,59.822,25514.0
2022-04-20 15:40:00,64.02,64.12,63.98,64.05,59826.0,59.8126,59.9061,59.7753,59.8407,59826.0
2022-04-20 15:50:00,64.07,64.09,63.85,63.87,151653.0,59.8593,59.878,59.6538,59.6725,151653.0
2022-04-21 09:30:00,64.04,64.04,63.42,63.56,35661.0,59.8313,59.8313,59.2521,59.3829,35661.0
2022-04-21 09:40:00,63.56,63.77,63.55,63.77,19681.0,59.3829,59.5791,59.3735,59.5791,19681.0
2022-04-21 09:50:00,63.78,64.17,63.76,64.11,16238.0,59.5884,59.9528,59.5697,59.8967,16238.0
2022-04-21 10:00:00,64.12,64.14,63.99,64.02,19361.0,59.9061,59.9247,59.7846,59.8126,19361.0
2022-04-21 10:10:00,63.98,64.18,63.97,64.08,15739.0,59.7753,59.9621,59.7659,59.8687,15739.0
2022-04-21 10:20:00,64.05,64.1,63.82,63.88,32561.0,59.8407,59.8874,59.6258,59.6818,32561.0
2022-04-21 10:30:00,63.88,63.94,63.8,63.9,40536.0,59.6818,59.7379,59.6071,59.7005,40536.0
2022-04-21 10:40:00,63.91,63.94,63.8,63.92,35394.0,59.7099,59.7379,59.6071,59.7192,35394.0
2022-04-21 10:50:00,63.92,64.15,63.9,64.06,31349.0,59.7192,59.9341,59.7005,59.85,31349.0
2022-04-21 11:00:00,64.09,64.18,64.05,64.14,11117.0,59.878,59.9621,59.8407,59.9247,11117.0
2022-04-21 11:10:00,64.15,64.19,64.07,64.15,17103.0,59.9341,59.9715,59.8593,59.9341,17103.0
2022-04-21 11:20:00,64.16,64.2,64.03,64.18,17696.0,59.9434,59.9808,59.822,59.9621,17696.0
2022-04-21 11:30:00,64.2,64.22,64.16,64.17,7208.0,59.9808,59.9995,59.9434,59.9528,7208.0
2022-04-21 11:40:00,64.16,64.32,64.14,64.26,34760.0,59.9434,60.0929,59.9247,60.0369,34760.0
2022-04-21 11:50:00,64.27,64.27,64.14,64.23,36795.0,60.0462,60.0462,59.9247,60.0088,36795.0
2022-04-21 12:00:00,64.24,64.31,64.18,64.19,35674.0,60.0182,60.0836,59.9621,59.9715,35674.0
2022-04-21 12:10:00,64.19,64.28,64.17,64.23,14136.0,59.9715,60.0555,59.9528,60.0088,14136.0
2022-04-21 12:20:00,64.25,64.27,64.19,64.23,12189.0,60.0275,60.0462,59.9715,60.0088,12189.0
2022-04-21 12:30:00,64.22,64.39,64.22,64.36,20243.0,59.9995,60.1583,59.9995,60.1303,20243.0
2022-04-21 12:40:00,64.37,64.4,64.27,64.3,18689.0,60.1396,60.1677,60.0462,60.0742,18689.0
2022-04-21 12:50:00,64.29,64.29,64.19,64.23,11382.0,60.0649,60.0649,59.9715,60.0088,11382.0
2022-04-21 13:00:00,64.24,64.27,64.14,64.15,10697.0,60.0182,60.0462,59.9247,59.9341,10697.0
2022-04-21 13:10:00,64.15,64.2,64.1,64.12,9141.0,59.9341,59.9808,59.8874,59.9061,9141.0
2022-04-21 13:20:00,64.12,64.29,64.12,64.29,9832.0,59.9061,60.0649,59.9061,60.0649,9832.0
2022-04-21 13:30:00,64.31,64.36,64.27,64.28,14574.0,60.0836,60.1303,60.0462,60.0555,14574.0
2022-04-21 13:40:00,64.27,64.39,64.19,64.36,11471.0,60.0462,60.1583,59.9715,60.1303,11471.0
2022-04-21 13:50:00,64.34,64.34,64.24,64.26,12765.0,60.1116,60.1116,60.0182,60.0369,12765.0
2022-04-21 14:00:00,64.25,64.25,64.0,64.19,39972.0,60.0275,60.0275,59.7939,59.9715,39972.0
2022-04-21 14:10:00,64.2,64.33,64.18,64.33,11884.0,59.9808,60.1023,59.9621,60.1023,11884.0
2022-04-21 14:20:00,64.37,64.5,64.32,64.46,58439.0,60.1396,60.2611,60.0929,60.2237,58439.0
2022-04-21 14:30:00,64.45,64.53,64.36,64.36,14634.0,60.2144,60.2891,60.1303,60.1303,14634.0
2022-04-21 14:40:00,64.37,64.39,64.12,64.15,19222.0,60.1396,60.1583,59.9061,59.9341,19222.0
2022-04-21 14:50:00,64.13,64.17,64.07,64.11,12705.0,59.9154,59.9528,59.8593,59.8967,12705.0
2022-04-21 15:00:00,64.12,64.12,63.97,64.0,43022.0,59.9061,59.9061,59.7659,59.7939,43022.0
2022-04-21 15:10:00,63.99,64.09,63.9,63.94,62724.0,59.7846,59.878,59.7005,59.7379,62724.0
2022-04-21 15:20:00,63.94,63.98,63.72,63.97,74827.0,59.7379,59.7753,59.5323,59.7659,74827.0
2022-04-21 15:30:00,63.93,64.08,63.7,63.73,52808.0,59.7285,59.8687,59.5137,59.5417,52808.0
2022-04-21 15:40:00,63.73,63.86,63.49,63.5,53609.0,59.5417,59.6631,59.3175,59.3268,53609.0
2022-04-21 15:50:00,63.45,63.82,63.42,63.74,274293.0,59.2801,59.6258,59.2521,59.551,274293.0
2022-04-22 09:30:00,62.93,63.1,62.49,62.87,86247.0,58.7943,58.9531,58.3832,58.7382,86247.0
2022-04-22 09:40:00,62.89,63.02,62.61,62.64,32566.0,58.7569,58.8783,58.4953,58.5233,32566.0
2022-04-22 09:50:00,62.62,62.68,62.3,62.62,53507.0,58.5046,58.5607,58.2057,58.5046,53507.0
2022-04-22 10:00:00,62.62,62.62,62.18,62.33,24880.0,58.5046,58.5046,58.0936,58.2337,24880.0
2022-04-22 10:10:00,62.31,62.43,62.25,62.33,23020.0,58.215,58.3271,58.159,58.2337,23020.0
2022-04-22 10:20:00,62.32,62.37,62.13,62.17,33735.0,58.2244,58.2711,58.0468,58.0842,33735.0
2022-04-22 10:30:00,62.16,62.26,62.07,62.17,27377.0,58.0749,58.1683,57.9908,58.0842,27377.0
2022-04-22 10:40:00,62.14,62.15,61.83,61.97,33975.0,58.0562,58.0655,57.7666,57.8974,33975.0
2022-04-22 10:50:00,61.98,62.04,61.93,61.94,26491.0,57.9067,57.9628,57.86,57.8693,26491.0
2022-04-22 11:00:00,61.95,62.28,61.92,62.2,29214.0,57.8787,58.187,57.8506,58.1122,29214.0
2022-04-22 11:10:00,62.18,62.28,62.15,62.27,40821.0,58.0936,58.187,58.0655,58.1776,40821.0
2022-04-22 11:20:00,62.27,62.3,62.12,62.13,20255.0,58.1776,58.2057,58.0375,58.0468,20255.0
2022-04-22 11:30:00,62.15,62.2,62.03,62.06,28018.0,58.0655,58.1122,57.9534,57.9814,28018.0
2022-04-22 11:40:00,62.06,62.08,61.75,61.83,22700.0,57.9814,58.0001,57.6918,57.7666,22700.0
2022-04-22 11:50:00,61.82,61.83,61.64,61.81,46629.0,57.7572,57.7666,57.589,57.7479,46629.0
2022-04-22 12:00:00,61.8,61.91,61.73,61.91,22585.0,57.7385,57.8413,57.6731,57.8413,22585.0
2022-04-22 12:10:00,61.93,62.0,61.89,61.99,21706.0,57.86,57.9254,57.8226,57.916,21706.0
2022-04-22 12:20:00,61.98,62.07,61.96,62.06,14871.0,57.9067,57.9908,57.888,57.9814,14871.0
2022-04-22 12:30:00,62.05,62.21,62.03,62.06,15915.0,57.9721,58.1216,57.9534,57.9814,15915.0
2022-04-22 12:40:00,62.07,62.11,62.04,62.05,14735.0,57.9908,58.0282,57.9628,57.9721,14735.0
2022-04-22 12:50:00,62.05,62.05,61.94,61.99,13598.0,57.9721,57.9721,57.8693,57.916,13598.0
2022-04-22 13:00:00,61.98,62.0,61.91,62.0,14154.0,57.9067,57.9254,57.8413,57.9254,14154.0
2022-04-22 13:10:00,62.0,62.08,61.98,62.06,8494.0,57.9254,58.0001,57.9067,57.9814,8494.0
2022-04-22 13:20:00,62.05,62.09,61.95,62.09,10558.0,57.9721,58.0095,57.8787,58.0095,10558.0
2022-04-22 13:30:00,62.08,62.1,61.94,62.03,31281.0,58.0001,58.0188,57.8693,57.9534,31281.0
2022-04-22 13:40:00,62.03,62.03,61.93,61.99,18987.0,57.9534,57.9534,57.86,57.916,18987.0
2022-04-22 13:50:00,62.0,62.08,61.86,61.9,70520.0,57.9254,58.0001,57.7946,57.832,70520.0
2022-04-22 14:00:00,61.89,61.94,61.85,61.94,69429.0,57.8226,57.8693,57.7852,57.8693,69429.0
2022-04-22 14:10:00,61.94,62.02,61.84,61.98,62895.0,57.8693,57.9441,57.7759,57.9067,62895.0
2022-04-22 14:20:00,61.98,62.07,61.91,62.05,27205.0,57.9067,57.9908,57.8413,57.9721,27205.0
2022-04-22 14:30:00,62.05,62.18,62.05,62.16,39290.0,57.9721,58.0936,57.9721,58.0749,39290.0
2022-04-22 14:40:00,62.16,62.19,61.85,61.85,85556.0,58.0749,58.1029,57.7852,57.7852,85556.0
2022-04-22 14:50:00,61.84,61.85,61.64,61.67,37608.0,57.7759,57.7852,57.589,57.6171,37608.0
2022-04-22 15:00:00,61.67,61.75,61.65,61.65,28210.0,57.6171,57.6918,57.5984,57.5984,28210.0
2022-04-22 15:10:00,61.65,62.0,61.59,61.98,21736.0,57.5984,57.9254,57.5423,57.9067,21736.0
2022-04-22 15:20:00,61.99,62.0,61.85,61.9,21608.0,57.916,57.9254,57.7852,57.832,21608.0
2022-04-22 15:30:00,61.91,62.04,61.91,62.03,34164.0,57.8413,57.9628,57.8413,57.9534,34164.0
2022-04-22 15:40:00,62.02,62.11,61.71,61.72,64355.0,57.9441,58.0282,57.6544,57.6638,64355.0
2022-04-22 15:50:00,61.71,61.72,61.5,61.57,233844.0,57.6544,57.6638,57.4582,57.5236,233844.0
2022-04-25 09:30:00,61.25,61.33,60.46,60.61,107430.0,57.2247,57.2994,56.4866,56.6267,107430.0
2022-04-25 09:40:00,60.57,60.88,60.42,60.72,49182.0,56.5894,56.879,56.4492,56.7295,49182.0
2022-04-25 09:50:00,60.62,60.88,60.26,60.3,33310.0,56.6361,56.879,56.2997,56.3371,33310.0
2022-04-25 10:00:00,60.31,60.49,60.23,60.34,34415.0,56.3464,56.5146,56.2717,56.3745,34415.0
2022-04-25 10:10:00,60.37,60.59,60.32,60.57,28081.0,56.4025,56.608,56.3558,56.5894,28081.0
2022-04-25 10:20:00,60.6,60.62,60.38,60.55,40911.0,56.6174,56.6361,56.4118,56.5707,40911.0
2022-04-25 10:30:00,60.52,60.8,60.49,60.58,29596.0,56.5426,56.8042,56.5146,56.5987,29596.0
2022-04-25 10:40:00,60.55,60.55,60.35,60.43,24032.0,56.5707,56.5707,56.3838,56.4586,24032.0
2022-04-25 10:50:00,60.43,60.48,60.14,60.15,31634.0,56.4586,56.5053,56.1876,56.197,31634.0
2022-04-25 11:00:00,60.18,60.38,60.15,60.31,62724.0,56.225,56.4118,56.197,56.3464,62724.0
2022-04-25 11:10:00,60.29,60.58,60.25,60.26,35630.0,56.3278,56.5987,56.2904,56.2997,35630.0
2022-04-25 11:20:00,60.23,60.34,60.13,60.17,27250.0,56.2717,56.3745,56.1783,56.2156,27250.0
2022-04-25 11:30:00,60.2,60.2,59.97,60.01,33905.0,56.2437,56.2437,56.0288,56.0662,33905.0
2022-04-25 11:40:00,59.96,60.11,59.9,59.95,22277.0,56.0195,56.1596,55.9634,56.0101,22277.0
2022-04-25 11:50:00,59.95,60.16,59.82,60.16,31243.0,56.0101,56.2063,55.8887,56.2063,31243.0
2022-04-25 12:00:00,60.17,60.44,60.07,60.39,15688.0,56.2156,56.4679,56.1222,56.4212,15688.0
2022-04-25 12:10:00,60.39,60.4,60.08,60.14,21294.0,56.4212,56.4305,56.1316,56.1876,21294.0
2022-04-25 12:20:00,60.14,60.55,60.14,60.38,33240.0,56.1876,56.5707,56.1876,56.4118,33240.0
2022-04-25 12:30:00,60.36,60.45,60.3,60.33,18875.0,56.3932,56.4772,56.3371,56.3651,18875.0
2022-04-25 12:40:00,60.33,60.4,60.24,60.39,25904.0,56.3651,56.4305,56.281,56.4212,25904.0
2022-04-25 12:50:00,60.4,60.44,60.32,60.39,14947.0,56.4305,56.4679,56.3558,56.4212,14947.0
2022-04-25 13:00:00,60.42,60.52,60.34,60.51,14394.0,56.4492,56.5426,56.3745,56.5333,14394.0
2022-04-25 13:10:00,60.53,60.56,60.48,60.53,49285.0,56.552,56.58,56.5053,56.552,49285.0
2022-04-25 13:20:00,60.52,60.55,60.4,60.49,17239.0,56.5426,56.5707,56.4305,56.5146,17239.0
2022-04-25 13:30:00,60.51,60.56,60.35,60.4,20915.0,56.5333,56.58,56.3838,56.4305,20915.0
2022-04-25 13:40:00,60.41,60.51,60.41,60.51,16402.0,56.4399,56.5333,56.4399,56.5333,16402.0
2022-04-25 13:50:00,60.51,60.51,60.38,60.48,19628.0,56.5333,56.5333,56.4118,56.5053,19628.0
2022-04-25 14:00:00,60.51,60.69,60.42,60.68,16982.0,56.5333,56.7015,56.4492,56.6921,16982.0
2022-04-25 14:10:00,60.68,60.79,60.61,60.75,17231.0,56.6921,56.7949,56.6267,56.7575,17231.0
2022-04-25 14:20:00,60.76,61.01,60.73,60.99,38271.0,56.7669,57.0004,56.7388,56.9818,38271.0
2022-04-25 14:30:00,61.0,61.09,60.92,60.99,53089.0,56.9911,57.0752,56.9164,56.9818,53089.0
2022-04-25 14:40:00,60.97,61.16,60.94,61.09,55945.0,56.9631,57.1406,56.935,57.0752,55945.0
2022-04-25 14:50:00,61.09,61.13,61.01,61.02,42666.0,57.0752,57.1126,57.0004,57.0098,42666.0
2022-04-25 15:00:00,61.01,61.19,60.89,61.18,52848.0,57.0004,57.1686,56.8883,57.1593,52848.0
2022-04-25 15:10:00,61.17,61.63,61.17,61.4,99860.0,57.1499,57.5797,57.1499,57.3648,99860.0
2022-04-25 15:20:00,61.41,61.41,61.24,61.31,71316.0,57.3742,57.3742,57.2153,57.2807,71316.0
2022-04-25 15:30:00,61.31,61.48,61.28,61.42,77246.0,57.2807,57.4396,57.2527,57.3835,77246.0
2022-04-25 15:40:00,61.42,61.45,61.32,61.35,88488.0,57.3835,57.4115,57.2901,57.3181,88488.0
2022-04-25 15:50:00,61.32,61.4,61.16,61.25,344495.0,57.2901,57.3648,57.1406,57.2247,344495.0
2022-04-26 09:30:00,60.88,60.97,60.75,60.93,49925.0,56.879,56.9631,56.7575,56.9257,49925.0
2022-04-26 09:40:00,60.93,61.18,60.79,61.12,33036.0,56.9257,57.1593,56.7949,57.1032,33036.0
2022-04-26 09:50:00,61.12,61.54,61.01,61.52,22403.0,57.1032,57.4956,57.0004,57.4769,22403.0
2022-04-26 10:00:00,61.51,61.66,61.4,61.58,30785.0,57.4676,57.6077,57.3648,57.533,30785.0
2022-04-26 10:10:00,61.57,61.57,61.13,61.18,21229.0,57.5236,57.5236,57.1126,57.1593,21229.0
2022-04-26 10:20:00,61.16,61.37,61.1,61.37,29006.0,57.1406,57.3368,57.0845,57.3368,29006.0
2022-04-26 10:30:00,61.38,61.48,61.24,61.31,51260.0,57.3461,57.4396,57.2153,57.2807,51260.0
2022-04-26 10:40:00,61.32,61.32,61.02,61.26,26356.0,57.2901,57.2901,57.0098,57.234,26356.0
2022-04-26 10:50:00,61.24,61.48,61.23,61.38,25289.0,57.2153,57.4396,57.206,57.3461,25289.0
2022-04-26 11:00:00,61.36,61.52,61.22,61.41,111536.0,57.3274,57.4769,57.1966,57.3742,111536.0
2022-04-26 11:10:00,61.41,61.65,61.41,61.59,63664.0,57.3742,57.5984,57.3742,57.5423,63664.0
2022-04-26 11:20:00,61.6,62.06,61.6,61.98,46984.0,57.5517,57.9814,57.5517,57.9067,46984.0
2022-04-26 11:30:00,61.98,61.99,61.53,61.71,36928.0,57.9067,57.916,57.4863,57.6544,36928.0
2022-04-26 11:40:00,61.68,61.84,61.66,61.77,14169.0,57.6264,57.7759,57.6077,57.7105,14169.0
2022-04-26 11:50:00,61.77,61.8,61.56,61.57,10846.0,57.7105,57.7385,57.5143,57.5236,10846.0
2022-04-26 12:00:00,61.59,61.59,61.37,61.44,9754.0,57.5423,57.5423,57.3368,57.4022,9754.0
2022-04-26 12:10:00,61.42,61.42,61.27,61.37,19257.0,57.3835,57.3835,57.2434,57.3368,19257.0
2022-04-26 12:20:00,61.37,61.55,61.36,61.55,19405.0,57.3368,57.505,57.3274,57.505,19405.0
2022-04-26 12:30:00,61.52,61.56,61.37,61.4,13459.0,57.4769,57.5143,57.3368,57.3648,13459.0
2022-04-26 12:40:00,61.41,61.44,61.32,61.33,19450.0,57.3742,57.4022,57.2901,57.2994,19450.0
2022-04-26 12:50:00,61.31,61.45,61.29,61.45,27082.0,57.2807,57.4115,57.262,57.4115,27082.0
2022-04-26 13:00:00,61.45,61.45,61.14,61.24,14669.0,57.4115,57.4115,57.1219,57.2153,14669.0
2022-04-26 13:10:00,61.22,61.28,61.16,61.16,11748.0,57.1966,57.2527,57.1406,57.1406,11748.0
2022-04-26 13:20:00,61.17,61.18,61.03,61.06,9901.0,57.1499,57.1593,57.0191,57.0472,9901.0
2022-04-26 13:30:00,61.07,61.11,60.99,61.09,13504.0,57.0565,57.0939,56.9818,57.0752,13504.0
2022-04-26 13:40:00,61.08,61.18,61.02,61.07,15474.0,57.0658,57.1593,57.0098,57.0565,15474.0
2022-04-26 13:50:00,61.08,61.08,60.98,61.03,10778.0,57.0658,57.0658,56.9724,57.0191,10778.0
2022-04-26 14:00:00,61.03,61.05,60.95,61.01,13979.0,57.0191,57.0378,56.9444,57.0004,13979.0
2022-04-26 14:10:00,61.01,61.24,61.01,61.21,12388.0,57.0004,57.2153,57.0004,57.1873,12388.0
2022-04-26 14:20:00,61.25,61.34,61.15,61.22,13571.0,57.2247,57.3088,57.1312,57.1966,13571.0
2022-04-26 14:30:00,61.22,61.24,61.08,61.22,15021.0,57.1966,57.2153,57.0658,57.1966,15021.0
2022-04-26 14:40:00,61.2,61.2,61.02,61.07,11736.0,57.178,57.178,57.0098,57.0565,11736.0
2022-04-26 14:50:00,61.08,61.26,61.05,61.19,31833.0,57.0658,57.234,57.0378,57.1686,31833.0
2022-04-26 15:00:00,61.16,61.19,60.99,61.03,13362.0,57.1406,57.1686,56.9818,57.0191,13362.0
2022-04-26 15:10:00,61.03,61.1,60.84,60.87,15567.0,57.0191,57.0845,56.8416,56.8696,15567.0
2022-04-26 15:20:00,60.87,60.93,60.83,60.85,23377.0,56.8696,56.9257,56.8323,56.851,23377.0
2022-04-26 15:30:00,60.85,60.93,60.81,60.93,25504.0,56.851,56.9257,56.8136,56.9257,25504.0
2022-04-26 15:40:00,60.94,60.97,60.77,60.82,36220.0,56.935,56.9631,56.7762,56.8229,36220.0
2022-04-26 15:50:00,60.81,60.89,60.6,60.62,165265.0,56.8136,56.8883,56.6174,56.6361,165265.0
2022-04-27 09:30:00,60.63,60.63,59.94,60.06,52726.0,56.6454,56.6454,56.0008,56.1129,52726.0
2022-04-27 09:40:00,60.07,60.41,59.72,60.3,40253.0,56.1222,56.4399,55.7952,56.3371,40253.0
2022-04-27 09:50:00,60.32,60.5,60.29,60.39,39946.0,56.3558,56.524,56.3278,56.4212,39946.0
2022-04-27 10:00:00,60.39,60.48,60.16,60.18,53794.0,56.4212,56.5053,56.2063,56.225,53794.0
2022-04-27 10:10:00,60.19,60.21,59.83,59.85,36992.0,56.2343,56.253,55.898,55.9167,36992.0
2022-04-27 10:20:00,59.85,60.17,59.79,60.01,26103.0,55.9167,56.2156,55.8606,56.0662,26103.0
2022-04-27 10:30:00,60.0,60.0,59.68,59.9,34746.0,56.0568,56.0568,55.7579,55.9634,34746.0
2022-04-27 10:40:00,59.89,60.0,59.85,59.95,23105.0,55.9541,56.0568,55.9167,56.0101,23105.0
2022-04-27 10:50:00,60.0,60.13,59.97,60.04,22393.0,56.0568,56.1783,56.0288,56.0942,22393.0
2022-04-27 11:00:00,60.02,60.14,59.9,59.97,33257.0,56.0755,56.1876,55.9634,56.0288,33257.0
2022-04-27 11:10:00,59.96,60.18,59.83,60.18,37977.0,56.0195,56.225,55.898,56.225,37977.0
2022-04-27 11:20:00,60.17,60.41,60.11,60.41,18570.0,56.2156,56.4399,56.1596,56.4399,18570.0
2022-04-27 11:30:00,60.41,60.42,60.27,60.3,19401.0,56.4399,56.4492,56.3091,56.3371,19401.0
2022-04-27 11:40:00,60.28,60.4,60.26,60.36,73062.0,56.3184,56.4305,56.2997,56.3932,73062.0
2022-04-27 11:50:00,60.36,60.47,60.36,60.47,18521.0,56.3932,56.4959,56.3932,56.4959,18521.0
2022-04-27 12:00:00,60.47,60.57,60.42,60.54,17488.0,56.4959,56.5894,56.4492,56.5613,17488.0
2022-04-27 12:10:00,60.54,60.55,60.35,60.37,40521.0,56.5613,56.5707,56.3838,56.4025,40521.0
2022-04-27 12:20:00,60.38,60.54,60.37,60.51,14777.0,56.4118,56.5613,56.4025,56.5333,14777.0
2022-04-27 12:30:00,60.52,60.59,60.39,60.5,13876.0,56.5426,56.608,56.4212,56.524,13876.0
2022-04-27 12:40:00,60.49,60.67,60.49,60.56,17300.0,56.5146,56.6828,56.5146,56.58,17300.0
2022-04-27 12:50:00,60.58,60.64,60.55,60.63,17358.0,56.5987,56.6548,56.5707,56.6454,17358.0
2022-04-27 13:00:00,60.63,60.63,60.34,60.34,13794.0,56.6454,56.6454,56.3745,56.3745,13794.0
2022-04-27 13:10:00,60.36,60.52,60.32,60.52,11100.0,56.3932,56.5426,56.3558,56.5426,11100.0
2022-04-27 13:20:00,60.5,60.61,60.4,60.6,20238.0,56.524,56.6267,56.4305,56.6174,20238.0
2022-04-27 13:30:00,60.62,60.7,60.49,60.56,20249.0,56.6361,56.7108,56.5146,56.58,20249.0
2022-04-27 13:40:00,60.58,60.67,60.51,60.66,15496.0,56.5987,56.6828,56.5333,56.6734,15496.0
2022-04-27 13:50:00,60.66,60.74,60.56,60.63,27210.0,56.6734,56.7482,56.58,56.6454,27210.0
2022-04-27 14:00:00,60.63,60.63,60.51,60.56,13402.0,56.6454,56.6454,56.5333,56.58,13402.0
2022-04-27 14:10:00,60.54,60.61,60.49,60.52,15361.0,56.5613,56.6267,56.5146,56.5426,15361.0
2022-04-27 14:20:00,60.52,60.6,60.48,60.49,15248.0,56.5426,56.6174,56.5053,56.5146,15248.0
2022-04-27 14:30:00,60.5,60.56,60.37,60.47,19207.0,56.524,56.58,56.4025,56.4959,19207.0
2022-04-27 14:40:00,60.51,60.58,60.49,60.52,17232.0,56.5333,56.5987,56.5146,56.5426,17232.0
2022-04-27 14:50:00,60.53,60.53,60.19,60.23,85835.0,56.552,56.552,56.2343,56.2717,85835.0
2022-04-27 15:00:00,60.23,60.27,60.1,60.16,52636.0,56.2717,56.3091,56.1502,56.2063,52636.0
2022-04-27 15:10:00,60.15,60.24,60.12,60.13,52570.0,56.197,56.281,56.1689,56.1783,52570.0
2022-04-27 15:20:00,60.13,60.18,60.07,60.1,84041.0,56.1783,56.225,56.1222,56.1502,84041.0
2022-04-27 15:30:00,60.11,60.15,59.96,60.0,61445.0,56.1596,56.197,56.0195,56.0568,61445.0
2022-04-27 15:40:00,60.0,60.06,59.84,59.85,114802.0,56.0568,56.1129,55.9073,55.9167,114802.0
2022-04-27 15:50:00,59.85,59.9,59.61,59.83,324255.0,55.9167,55.9634,55.6925,55.898,324255.0
2022-04-28 09:30:00,60.12,60.27,59.58,60.21,57148.0,56.1689,56.3091,55.6644,56.253,57148.0
2022-04-28 09:40:00,60.2,60.36,60.01,60.23,16276.0,56.2437,56.3932,56.0662,56.2717,16276.0
2022-04-28 09:50:00,60.22,60.42,60.02,60.08,19164.0,56.2624,56.4492,56.0755,56.1316,19164.0
2022-04-28 10:00:00,60.06,60.21,59.6,59.67,56775.0,56.1129,56.253,55.6831,55.7485,56775.0
2022-04-28 10:10:00,59.69,59.87,59.52,59.6,51395.0,55.7672,55.9354,55.6084,55.6831,51395.0
2022-04-28 10:20:00,59.58,59.58,59.31,59.37,37850.0,55.6644,55.6644,55.4122,55.4682,37850.0
2022-04-28 10:30:00,59.37,59.41,59.24,59.28,48854.0,55.4682,55.5056,55.3468,55.3841,48854.0
2022-04-28 10:40:00,59.28,59.35,59.17,59.2,32081.0,55.3841,55.4495,55.2814,55.3094,32081.0
2022-04-28 10:50:00,59.19,59.42,59.1,59.29,36850.0,55.3001,55.5149,55.216,55.3935,36850.0
2022-04-28 11:00:00,59.28,59.37,59.18,59.21,21585.0,55.3841,55.4682,55.2907,55.3187,21585.0
2022-04-28 11:10:00,59.2,59.31,59.1,59.21,33830.0,55.3094,55.4122,55.216,55.3187,33830.0
2022-04-28 11:20:00,59.2,59.23,59.11,59.17,31802.0,55.3094,55.3374,55.2253,55.2814,31802.0
2022-04-28 11:30:00,59.15,59.28,59.02,59.21,32120.0,55.2627,55.3841,55.1412,55.3187,32120.0
2022-04-28 11:40:00,59.2,59.21,59.04,59.08,36422.0,55.3094,55.3187,55.1599,55.1973,36422.0
2022-04-28 11:50:00,59.08,59.2,59.06,59.08,37525.0,55.1973,55.3094,55.1786,55.1973,37525.0
2022-04-28 12:00:00,59.07,59.17,59.02,59.06,29762.0,55.1879,55.2814,55.1412,55.1786,29762.0
2022-04-28 12:10:00,59.08,59.18,58.97,59.16,40385.0,55.1973,55.2907,55.0945,55.272,40385.0
2022-04-28 12:20:00,59.13,59.32,59.13,59.32,13864.0,55.244,55.4215,55.244,55.4215,13864.0
2022-04-28 12:30:00,59.33,59.45,59.3,59.41,24532.0,55.4309,55.543,55.4028,55.5056,24532.0
2022-04-28 12:40:00,59.41,59.68,59.41,59.61,19924.0,55.5056,55.7579,55.5056,55.6925,19924.0
2022-04-28 12:50:00,59.62,59.71,59.56,59.7,20545.0,55.7018,55.7859,55.6457,55.7765,20545.0
2022-04-28 13:00:00,59.68,59.7,59.51,59.64,19081.0,55.7579,55.7765,55.599,55.7205,19081.0
2022-04-28 13:10:00,59.64,59.74,59.62,59.73,26603.0,55.7205,55.8139,55.7018,55.8046,26603.0
2022-04-28 13:20:00,59.72,59.72,59.53,59.55,20597.0,55.7952,55.7952,55.6177,55.6364,20597.0
2022-04-28 13:30:00,59.58,59.67,59.53,59.66,23161.0,55.6644,55.7485,55.6177,55.7392,23161.0
2022-04-28 13:40:00,59.69,59.74,59.56,59.71,20324.0,55.7672,55.8139,55.6457,55.7859,20324.0
2022-04-28 13:50:00,59.69,59.69,59.49,59.56,30432.0,55.7672,55.7672,55.5803,55.6457,30432.0
2022-04-28 14:00:00,59.55,59.64,59.54,59.61,14981.0,55.6364,55.7205,55.6271,55.6925,14981.0
2022-04-28 14:10:00,59.63,59.63,59.45,59.54,23840.0,55.7111,55.7111,55.543,55.6271,23840.0
2022-04-28 14:20:00,59.55,59.59,59.48,59.53,24767.0,55.6364,55.6738,55.571,55.6177,24767.0
2022-04-28 14:30:00,59.54,59.58,59.43,59.46,17382.0,55.6271,55.6644,55.5243,55.5523,17382.0
2022-04-28 14:40:00,59.47,59.59,59.46,59.57,21946.0,55.5617,55.6738,55.5523,55.6551,21946.0
2022-04-28 14:50:00,59.58,59.66,59.53,59.6,23714.0,55.6644,55.7392,55.6177,55.6831,23714.0
2022-04-28 15:00:00,59.62,59.64,59.52,59.64,31343.0,55.7018,55.7205,55.6084,55.7205,31343.0
2022-04-28 15:10:00,59.6,59.61,59.51,59.57,25683.0,55.6831,55.6925,55.599,55.6551,25683.0
2022-04-28 15:20:00,59.58,59.73,59.56,59.67,31424.0,55.6644,55.8046,55.6457,55.7485,31424.0
2022-04-28 15:30:00,59.68,59.7,59.54,59.62,46780.0,55.7579,55.7765,55.6271,55.7018,46780.0
2022-04-28 15:40:00,59.61,59.81,59.6,59.74,72966.0,55.6925,55.8793,55.6831,55.8139,72966.0
2022-04-28 15:50:00,59.7,59.82,59.5,59.82,276367.0,55.7765,55.8887,55.5897,55.8887,276367.0
2022-04-29 09:30:00,59.55,59.55,59.0,59.11,103624.0,55.6364,55.6364,55.1225,55.2253,103624.0
2022-04-29 09:40:00,59.09,59.35,58.56,59.16,76410.0,55.2066,55.4495,54.7115,55.272,76410.0
2022-04-29 09:50:00,59.12,59.32,59.0,59.2,31884.0,55.2347,55.4215,55.1225,55.3094,31884.0
2022-04-29 10:00:00,59.22,59.53,59.22,59.34,38680.0,55.3281,55.6177,55.3281,55.4402,38680.0
2022-04-29 10:10:00,59.33,59.43,59.2,59.32,30853.0,55.4309,55.5243,55.3094,55.4215,30853.0
2022-04-29 10:20:00,59.32,59.33,59.04,59.05,31956.0,55.4215,55.4309,55.1599,55.1693,31956.0
2022-04-29 10:30:00,59.05,59.05,58.87,58.98,27402.0,55.1693,55.1693,55.0011,55.1039,27402.0
2022-04-29 10:40:00,58.97,59.02,58.8,58.82,30022.0,55.0945,55.1412,54.9357,54.9544,30022.0
2022-04-29 10:50:00,58.82,58.87,58.58,58.59,24158.0,54.9544,55.0011,54.7301,54.7395,24158.0
2022-04-29 11:00:00,58.57,58.75,58.51,58.62,25647.0,54.7208,54.889,54.6647,54.7675,25647.0
2022-04-29 11:10:00,58.61,58.84,58.59,58.79,25514.0,54.7582,54.9731,54.7395,54.9263,25514.0
2022-04-29 11:20:00,58.82,58.96,58.81,58.91,20631.0,54.9544,55.0852,54.945,55.0385,20631.0
2022-04-29 11:30:00,58.88,59.0,58.87,58.88,23079.0,55.0104,55.1225,55.0011,55.0104,23079.0
2022-04-29 11:40:00,58.86,59.0,58.82,58.98,23093.0,54.9917,55.1225,54.9544,55.1039,23093.0
2022-04-29 11:50:00,58.98,58.98,58.77,58.87,24399.0,55.1039,55.1039,54.9077,55.0011,24399.0
2022-04-29 12:00:00,58.86,58.91,58.7,58.7,16960.0,54.9917,55.0385,54.8423,54.8423,16960.0
2022-04-29 12:10:00,58.69,58.81,58.69,58.77,21723.0,54.8329,54.945,54.8329,54.9077,21723.0
2022-04-29 12:20:00,58.78,58.89,58.74,58.87,26114.0,54.917,55.0198,54.8796,55.0011,26114.0
2022-04-29 12:30:00,58.87,58.89,58.78,58.78,17240.0,55.0011,55.0198,54.917,54.917,17240.0
2022-04-29 12:40:00,58.78,58.78,58.56,58.57,16683.0,54.917,54.917,54.7115,54.7208,16683.0
2022-04-29 12:50:00,58.57,58.59,58.46,58.55,22568.0,54.7208,54.7395,54.618,54.7021,22568.0
2022-04-29 13:00:00,58.55,58.65,58.45,58.48,15120.0,54.7021,54.7955,54.6087,54.6367,15120.0
2022-04-29 13:10:00,58.48,58.5,58.42,58.5,14444.0,54.6367,54.6554,54.5807,54.6554,14444.0
2022-04-29 13:20:00,58.5,58.66,58.47,58.53,12728.0,54.6554,54.8049,54.6274,54.6834,12728.0
2022-04-29 13:30:00,58.53,58.67,58.53,58.62,15451.0,54.6834,54.8142,54.6834,54.7675,15451.0
2022-04-29 13:40:00,58.62,58.63,58.42,58.48,15585.0,54.7675,54.7769,54.5807,54.6367,15585.0
2022-04-29 13:50:00,58.48,58.49,58.33,58.38,23420.0,54.6367,54.6461,54.4966,54.5433,23420.0
2022-04-29 14:00:00,58.4,58.4,58.19,58.27,35934.0,54.562,54.562,54.3658,54.4405,35934.0
2022-04-29 14:10:00,58.26,58.53,58.22,58.42,31502.0,54.4312,54.6834,54.3938,54.5807,31502.0
2022-04-29 14:20:00,58.41,58.45,58.28,58.29,33888.0,54.5713,54.6087,54.4499,54.4592,33888.0
2022-04-29 14:30:00,58.28,58.36,58.26,58.3,33704.0,54.4499,54.5246,54.4312,54.4685,33704.0
2022-04-29 14:40:00,58.3,58.4,58.28,58.3,48937.0,54.4685,54.562,54.4499,54.4685,48937.0
2022-04-29 14:50:00,58.3,58.3,58.19,58.26,63757.0,54.4685,54.4685,54.3658,54.4312,63757.0
2022-04-29 15:00:00,58.25,58.31,58.11,58.12,53063.0,54.4218,54.4779,54.291,54.3004,53063.0
2022-04-29 15:10:00,58.12,58.17,57.98,58.11,70256.0,54.3004,54.3471,54.1696,54.291,70256.0
2022-04-29 15:20:00,58.1,58.13,57.96,58.08,50588.0,54.2817,54.3097,54.1509,54.263,50588.0
2022-04-29 15:30:00,58.06,58.3,57.99,58.27,78823.0,54.2443,54.4685,54.1789,54.4405,78823.0
2022-04-29 15:40:00,58.27,58.37,58.08,58.09,101955.0,54.4405,54.5339,54.263,54.2723,101955.0
2022-04-29 15:50:00,58.08,58.17,57.89,58.08,550761.0,54.263,54.3471,54.0855,54.263,550761.0
2022-05-02 09:30:00,58.78,59.01,58.27,58.45,64346.0,54.917,55.1319,54.4405,54.6087,64346.0
2022-05-02 09:40:00,58.42,58.68,58.23,58.34,34901.0,54.5807,54.8236,54.4031,54.5059,34901.0
2022-05-02 09:50:00,58.33,58.5,58.29,58.39,56148.0,54.4966,54.6554,54.4592,54.5526,56148.0
2022-05-02 10:00:00,58.34,58.67,58.31,58.48,103854.0,54.5059,54.8142,54.4779,54.6367,103854.0
2022-05-02 10:10:00,58.47,58.72,58.38,58.72,42168.0,54.6274,54.8609,54.5433,54.8609,42168.0
2022-05-02 10:20:00,58.72,58.86,58.62,58.71,28652.0,54.8609,54.9917,54.7675,54.8516,28652.0
2022-05-02 10:30:00,58.68,58.8,58.48,58.59,34678.0,54.8236,54.9357,54.6367,54.7395,34678.0
2022-05-02 10:40:00,58.61,58.73,58.56,58.71,60583.0,54.7582,54.8703,54.7115,54.8516,60583.0
2022-05-02 10:50:00,58.72,58.74,58.55,58.56,75366.0,54.8609,54.8796,54.7021,54.7115,75366.0
2022-05-02 11:00:00,58.57,58.71,58.39,58.51,40213.0,54.7208,54.8516,54.5526,54.6647,40213.0
2022-05-02 11:10:00,58.51,58.55,58.39,58.47,39455.0,54.6647,54.7021,54.5526,54.6274,39455.0
2022-05-02 11:20:00,58.47,58.52,58.19,58.21,33561.0,54.6274,54.6741,54.3658,54.3845,33561.0
2022-05-02 11:30:00,58.21,58.37,58.1,58.21,32570.0,54.3845,54.5339,54.2817,54.3845,32570.0
2022-05-02 11:40:00,58.2,58.26,58.11,58.13,16890.0,54.3751,54.4312,54.291,54.3097,16890.0
2022-05-02 11:50:00,58.12,58.21,58.0,58.2,36708.0,54.3004,54.3845,54.1883,54.3751,36708.0
2022-05-02 12:00:00,58.18,58.21,57.95,58.1,24535.0,54.3564,54.3845,54.1415,54.2817,24535.0
2022-05-02 12:10:00,58.08,58.35,58.01,58.35,17220.0,54.263,54.5153,54.1976,54.5153,17220.0
2022-05-02 12:20:00,58.38,58.49,58.2,58.25,20917.0,54.5433,54.6461,54.3751,54.4218,20917.0
2022-05-02 12:30:00,58.24,58.39,58.24,58.3,16214.0,54.4125,54.5526,54.4125,54.4685,16214.0
2022-05-02 12:40:00,58.3,58.32,58.17,58.23,18062.0,54.4685,54.4872,54.3471,54.4031,18062.0
2022-05-02 12:50:00,58.23,58.27,58.05,58.06,49051.0,54.4031,54.4405,54.235,54.2443,49051.0
2022-05-02 13:00:00,58.08,58.24,58.03,58.2,95442.0,54.263,54.4125,54.2163,54.3751,95442.0
2022-05-02 13:10:00,58.2,58.27,58.11,58.16,23647.0,54.3751,54.4405,54.291,54.3377,23647.0
2022-05-02 13:20:00,58.16,58.17,57.77,57.83,34073.0,54.3377,54.3471,53.9734,54.0294,34073.0
2022-05-02 13:30:00,57.84,57.9,57.57,57.61,30237.0,54.0388,54.0948,53.7865,53.8239,30237.0
2022-05-02 13:40:00,57.63,57.67,57.55,57.57,65485.0,53.8426,53.8799,53.7678,53.7865,65485.0
2022-05-02 13:50:00,57.59,57.63,57.54,57.57,17257.0,53.8052,53.8426,53.7585,53.7865,17257.0
2022-05-02 14:00:00,57.56,57.74,57.48,57.55,33644.0,53.7772,53.9453,53.7024,53.7678,33644.0
2022-05-02 14:10:00,57.56,57.56,57.36,57.45,31230.0,53.7772,53.7772,53.5903,53.6744,31230.0
2022-05-02 14:20:00,57.47,57.53,57.43,57.47,45012.0,53.6931,53.7491,53.6557,53.6931,45012.0
2022-05-02 14:30:00,57.47,57.47,57.31,57.38,40524.0,53.6931,53.6931,53.5436,53.609,40524.0
2022-05-02 14:40:00,57.38,57.4,57.2,57.39,40242.0,53.609,53.6277,53.4408,53.6184,40242.0
2022-05-02 14:50:00,57.38,57.51,57.28,57.33,33594.0,53.609,53.7305,53.5156,53.5623,33594.0
2022-05-02 15:00:00,57.34,57.67,57.32,57.61,48909.0,53.5716,53.8799,53.553,53.8239,48909.0
2022-05-02 15:10:00,57.62,57.9,57.55,57.79,85327.0,53.8332,54.0948,53.7678,53.9921,85327.0
2022-05-02 15:20:00,57.79,57.95,57.76,57.93,52011.0,53.9921,54.1415,53.964,54.1229,52011.0
2022-05-02 15:30:00,57.94,58.18,57.91,57.96,71034.0,54.1322,54.3564,54.1042,54.1509,71034.0
2022-05-02 15:40:00,57.98,58.1,57.82,58.08,77992.0,54.1696,54.2817,54.0201,54.263,77992.0
2022-05-02 15:50:00,58.09,58.13,57.92,58.09,333950.0,54.2723,54.3097,54.1135,54.2723,333950.0
2022-05-03 09:30:00,58.47,59.39,58.47,59.23,87959.0,54.6274,55.4869,54.6274,55.3374,87959.0
2022-05-03 09:40:00,59.17,59.52,59.03,59.17,48019.0,55.2814,55.6084,55.1506,55.2814,48019.0
2022-05-03 09:50:00,59.13,59.15,58.78,58.85,19399.0,55.244,55.2627,54.917,54.9824,19399.0
2022-05-03 10:00:00,58.85,58.94,58.75,58.78,31092.0,54.9824,55.0665,54.889,54.917,31092.0
2022-05-03 10:10:00,58.78,59.28,58.76,59.28,27331.0,54.917,55.3841,54.8983,55.3841,27331.0
2022-05-03 10:20:00,59.28,59.4,59.13,59.2,45801.0,55.3841,55.4963,55.244,55.3094,45801.0
2022-05-03 10:30:00,59.2,59.25,58.93,59.03,28914.0,55.3094,55.3561,55.0571,55.1506,28914.0
2022-05-03 10:40:00,59.06,59.11,58.96,59.01,36725.0,55.1786,55.2253,55.0852,55.1319,36725.0
2022-05-03 10:50:00,59.02,59.1,58.97,59.02,38321.0,55.1412,55.216,55.0945,55.1412,38321.0
2022-05-03 11:00:00,59.01,59.22,58.95,59.15,50521.0,55.1319,55.3281,55.0758,55.2627,50521.0
2022-05-03 11:10:00,59.15,59.37,59.12,59.35,25860.0,55.2627,55.4682,55.2347,55.4495,25860.0
2022-05-03 11:20:00,59.38,59.52,59.38,59.45,18199.0,55.4776,55.6084,55.4776,55.543,18199.0
2022-05-03 11:30:00,59.47,59.63,59.47,59.53,16242.0,55.5617,55.7111,55.5617,55.6177,16242.0
2022-05-03 11:40:00,59.52,59.57,59.38,59.45,34443.0,55.6084,55.6551,55.4776,55.543,34443.0
2022-05-03 11:50:00,59.45,59.49,59.36,59.4,15549.0,55.543,55.5803,55.4589,55.4963,15549.0
2022-05-03 12:00:00,59.4,59.47,59.24,59.3,22550.0,55.4963,55.5617,55.3468,55.4028,22550.0
2022-05-03 12:10:00,59.29,59.36,59.18,59.19,37182.0,55.3935,55.4589,55.2907,55.3001,37182.0
2022-05-03 12:20:00,59.18,59.32,59.16,59.2,31944.0,55.2907,55.4215,55.272,55.3094,31944.0
2022-05-03 12:30:00,59.18,59.28,59.11,59.19,18559.0,55.2907,55.3841,55.2253,55.3001,18559.0
2022-05-03 12:40:00,59.18,59.24,59.08,59.13,29831.0,55.2907,55.3468,55.1973,55.244,29831.0
2022-05-03 12:50:00,59.12,59.21,59.08,59.08,12558.0,55.2347,55.3187,55.1973,55.1973,12558.0
2022-05-03 13:00:00,59.06,59.2,59.04,59.19,29517.0,55.1786,55.3094,55.1599,55.3001,29517.0
2022-05-03 13:10:00,59.19,59.19,59.06,59.09,24975.0,55.3001,55.3001,55.1786,55.2066,24975.0
2022-05-03 13:20:00,59.09,59.18,58.98,59.05,19303.0,55.2066,55.2907,55.1039,55.1693,19303.0
2022-05-03 13:30:00,59.07,59.13,59.03,59.08,13176.0,55.1879,55.244,55.1506,55.1973,13176.0
2022-05-03 13:40:00,59.05,59.14,59.05,59.11,13573.0,55.1693,55.2533,55.1693,55.2253,13573.0
2022-05-03 13:50:00,59.12,59.14,59.03,59.13,12365.0,55.2347,55.2533,55.1506,55.244,12365.0
2022-05-03 14:00:00,59.12,59.12,58.95,58.99,17425.0,55.2347,55.2347,55.0758,55.1132,17425.0
2022-05-03 14:10:00,58.97,58.98,58.83,58.87,21805.0,55.0945,55.1039,54.9637,55.0011,21805.0
2022-05-03 14:20:00,58.87,58.96,58.79,58.92,32521.0,55.0011,55.0852,54.9263,55.0478,32521.0
2022-05-03 14:30:00,58.93,59.02,58.88,58.93,24478.0,55.0571,55.1412,55.0104,55.0571,24478.0
2022-05-03 14:40:00,58.93,59.04,58.84,59.04,30001.0,55.0571,55.1599,54.9731,55.1599,30001.0
2022-05-03 14:50:00,59.03,59.2,59.02,59.19,22136.0,55.1506,55.3094,55.1412,55.3001,22136.0
2022-05-03 15:00:00,59.19,59.25,59.1,59.16,66736.0,55.3001,55.3561,55.216,55.272,66736.0
2022-05-03 15:10:00,59.17,59.22,58.98,59.01,49474.0,55.2814,55.3281,55.1039,55.1319,49474.0
2022-05-03 15:20:00,59.01,59.09,58.84,58.89,44454.0,55.1319,55.2066,54.9731,55.0198,44454.0
2022-05-03 15:30:00,58.9,59.02,58.84,58.88,48689.0,55.0291,55.1412,54.9731,55.0104,48689.0
2022-05-03 15:40:00,58.86,58.88,58.66,58.75,62346.0,54.9917,55.0104,54.8049,54.889,62346.0
2022-05-03 15:50:00,58.75,58.94,58.67,58.79,206773.0,54.889,55.0665,54.8142,54.9263,206773.0
2022-05-04 09:30:00,59.45,59.47,58.52,58.66,47973.0,55.543,55.5617,54.6741,54.8049,47973.0
2022-05-04 09:40:00,58.66,58.99,58.54,58.88,36741.0,54.8049,55.1132,54.6928,55.0104,36741.0
2022-05-04 09:50:00,58.82,59.12,58.82,59.01,25882.0,54.9544,55.2347,54.9544,55.1319,25882.0
2022-05-04 10:00:00,59.0,59.18,58.85,59.18,33451.0,55.1225,55.2907,54.9824,55.2907,33451.0
2022-05-04 10:10:00,59.18,59.54,59.18,59.51,72038.0,55.2907,55.6271,55.2907,55.599,72038.0
2022-05-04 10:20:00,59.51,59.77,59.47,59.77,35321.0,55.599,55.8419,55.5617,55.8419,35321.0
2022-05-04 10:30:00,59.77,59.79,59.34,59.48,89918.0,55.8419,55.8606,55.4402,55.571,89918.0
2022-05-04 10:40:00,59.47,59.63,59.4,59.6,27970.0,55.5617,55.7111,55.4963,55.6831,27970.0
2022-05-04 10:50:00,59.61,59.72,59.61,59.69,28104.0,55.6925,55.7952,55.6925,55.7672,28104.0
2022-05-04 11:00:00,59.69,59.87,59.69,59.78,33326.0,55.7672,55.9354,55.7672,55.8513,33326.0
2022-05-04 11:10:00,59.79,59.81,59.54,59.62,34100.0,55.8606,55.8793,55.6271,55.7018,34100.0
2022-05-04 11:20:00,59.61,59.71,59.58,59.64,32279.0,55.6925,55.7859,55.6644,55.7205,32279.0
2022-05-04 11:30:00,59.63,59.72,59.56,59.71,32364.0,55.7111,55.7952,55.6457,55.7859,32364.0
2022-05-04 11:40:00,59.7,59.78,59.64,59.72,27279.0,55.7765,55.8513,55.7205,55.7952,27279.0
2022-05-04 11:50:00,59.72,59.84,59.71,59.83,32000.0,55.7952,55.9073,55.7859,55.898,32000.0
2022-05-04 12:00:00,59.83,59.97,59.78,59.97,32612.0,55.898,56.0288,55.8513,56.0288,32612.0
2022-05-04 12:10:00,59.96,59.96,59.83,59.92,26695.0,56.0195,56.0195,55.898,55.9821,26695.0
2022-05-04 12:20:00,59.93,59.97,59.85,59.88,32765.0,55.9914,56.0288,55.9167,55.9447,32765.0
2022-05-04 12:30:00,59.87,59.98,59.82,59.97,24301.0,55.9354,56.0381,55.8887,56.0288,24301.0
2022-05-04 12:40:00,59.97,60.03,59.94,60.01,32054.0,56.0288,56.0849,56.0008,56.0662,32054.0
2022-05-04 12:50:00,60.01,60.19,60.01,60.08,39402.0,56.0662,56.2343,56.0662,56.1316,39402.0
2022-05-04 13:00:00,60.1,60.1,59.83,59.85,27886.0,56.1502,56.1502,55.898,55.9167,27886.0
2022-05-04 13:10:00,59.85,59.98,59.79,59.94,39054.0,55.9167,56.0381,55.8606,56.0008,39054.0
2022-05-04 13:20:00,59.94,59.95,59.76,59.77,25405.0,56.0008,56.0101,55.8326,55.8419,25405.0
2022-05-04 13:30:00,59.76,59.77,59.56,59.68,25953.0,55.8326,55.8419,55.6457,55.7579,25953.0
2022-05-04 13:40:00,59.7,59.83,59.67,59.77,25985.0,55.7765,55.898,55.7485,55.8419,25985.0
2022-05-04 13:50:00,59.78,59.84,59.71,59.72,38456.0,55.8513,55.9073,55.7859,55.7952,38456.0
2022-05-04 14:00:00,59.74,59.96,59.68,59.86,45727.0,55.8139,56.0195,55.7579,55.926,45727.0
2022-05-04 14:10:00,59.86,59.98,59.76,59.79,37046.0,55.926,56.0381,55.8326,55.8606,37046.0
2022-05-04 14:20:00,59.79,60.1,59.69,60.03,40025.0,55.8606,56.1502,55.7672,56.0849,40025.0
2022-05-04 14:30:00,60.06,60.08,59.51,59.84,54468.0,56.1129,56.1316,55.599,55.9073,54468.0
2022-05-04 14:40:00,59.8,60.31,59.79,60.22,47340.0,55.87,56.3464,55.8606,56.2624,47340.0
2022-05-04 14:50:00,60.25,60.49,60.22,60.46,51269.0,56.2904,56.5146,56.2624,56.4866,51269.0
2022-05-04 15:00:00,60.45,60.51,60.39,60.45,39285.0,56.4772,56.5333,56.4212,56.4772,39285.0
2022-05-04 15:10:00,60.46,60.65,60.44,60.53,67284.0,56.4866,56.6641,56.4679,56.552,67284.0
2022-05-04 15:20:00,60.54,60.71,60.47,60.7,63256.0,56.5613,56.7202,56.4959,56.7108,63256.0
2022-05-04 15:30:00,60.71,60.88,60.69,60.8,87641.0,56.7202,56.879,56.7015,56.8042,87641.0
2022-05-04 15:40:00,60.79,60.92,60.67,60.85,135413.0,56.7949,56.9164,56.6828,56.851,135413.0
2022-05-04 15:50:00,60.86,60.86,60.41,60.58,527634.0,56.8603,56.8603,56.4399,56.5987,527634.0
2022-05-05 09:30:00,55.04,56.58,54.41,56.36,726123.0,51.4228,52.8616,50.8342,52.656,726123.0
2022-05-05 09:40:00,56.33,58.5,56.11,57.64,578278.0,52.628,54.6554,52.4225,53.8519,578278.0
2022-05-05 09:50:00,57.65,58.2,57.36,57.99,251986.0,53.8613,54.3751,53.5903,54.1789,251986.0
2022-05-05 10:00:00,58.0,58.09,57.47,57.55,162740.0,54.1883,54.2723,53.6931,53.7678,162740.0
2022-05-05 10:10:00,57.52,58.86,57.19,58.75,114618.0,53.7398,54.9917,53.4315,54.889,114618.0
2022-05-05 10:20:00,58.78,58.87,58.22,58.57,120873.0,54.917,55.0011,54.3938,54.7208,120873.0
2022-05-05 10:30:00,58.57,59.2,58.38,59.03,151772.0,54.7208,55.3094,54.5433,55.1506,151772.0
2022-05-05 10:40:00,59.03,59.14,58.46,58.48,97993.0,55.1506,55.2533,54.618,54.6367,97993.0
2022-05-05 10:50:00,58.44,58.46,57.62,58.23,128640.0,54.5993,54.618,53.8332,54.4031,128640.0
2022-05-05 11:00:00,58.21,58.58,57.92,58.12,95814.0,54.3845,54.7301,54.1135,54.3004,95814.0
2022-05-05 11:10:00,58.12,58.47,58.02,58.05,75632.0,54.3004,54.6274,54.2069,54.235,75632.0
2022-05-05 11:20:00,58.04,58.24,57.83,58.03,45597.0,54.2256,54.4125,54.0294,54.2163,45597.0
2022-05-05 11:30:00,58.06,58.66,57.93,58.66,35398.0,54.2443,54.8049,54.1229,54.8049,35398.0
2022-05-05 11:40:00,58.64,58.69,58.09,58.21,40367.0,54.7862,54.8329,54.2723,54.3845,40367.0
2022-05-05 11:50:00,58.25,58.35,57.85,57.86,26014.0,54.4218,54.5153,54.0481,54.0575,26014.0
2022-05-05 12:00:00,57.85,58.04,57.48,58.02,76417.0,54.0481,54.2256,53.7024,54.2069,76417.0
2022-05-05 12:10:00,58.02,58.12,57.9,57.99,27262.0,54.2069,54.3004,54.0948,54.1789,27262.0
2022-05-05 12:20:00,58.02,58.06,57.65,57.77,54699.0,54.2069,54.2443,53.8613,53.9734,54699.0
2022-05-05 12:30:00,57.77,57.77,57.48,57.57,29681.0,53.9734,53.9734,53.7024,53.7865,29681.0
2022-05-05 12:40:00,57.54,57.61,57.29,57.36,27088.0,53.7585,53.8239,53.5249,53.5903,27088.0
2022-05-05 12:50:00,57.36,57.63,57.3,57.58,26293.0,53.5903,53.8426,53.5343,53.7959,26293.0
2022-05-05 13:00:00,57.58,57.85,57.55,57.78,73766.0,53.7959,54.0481,53.7678,53.9827,73766.0
2022-05-05 13:10:00,57.8,57.82,57.41,57.52,36896.0,54.0014,54.0201,53.637,53.7398,36896.0
2022-05-05 13:20:00,57.51,57.64,57.3,57.41,43008.0,53.7305,53.8519,53.5343,53.637,43008.0
2022-05-05 13:30:00,57.39,57.59,57.08,57.47,62975.0,53.6184,53.8052,53.3287,53.6931,62975.0
2022-05-05 13:40:00,57.48,57.53,57.26,57.35,37234.0,53.7024,53.7491,53.4969,53.581,37234.0
2022-05-05 13:50:00,57.38,57.44,57.16,57.36,31766.0,53.609,53.6651,53.4035,53.5903,31766.0
2022-05-05 14:00:00,57.35,57.45,57.21,57.4,37923.0,53.581,53.6744,53.4502,53.6277,37923.0
2022-05-05 14:10:00,57.37,57.53,57.32,57.5,37840.0,53.5997,53.7491,53.553,53.7211,37840.0
2022-05-05 14:20:00,57.53,57.61,57.3,57.39,45302.0,53.7491,53.8239,53.5343,53.6184,45302.0
2022-05-05 14:30:00,57.39,57.45,57.17,57.44,51164.0,53.6184,53.6744,53.4128,53.6651,51164.0
2022-05-05 14:40:00,57.44,57.68,57.38,57.68,35927.0,53.6651,53.8893,53.609,53.8893,35927.0
2022-05-05 14:50:00,57.68,57.82,57.61,57.77,39899.0,53.8893,54.0201,53.8239,53.9734,39899.0
2022-05-05 15:00:00,57.8,57.8,57.59,57.74,61245.0,54.0014,54.0014,53.8052,53.9453,61245.0
2022-05-05 15:10:00,57.75,57.79,57.53,57.73,75340.0,53.9547,53.9921,53.7491,53.936,75340.0
2022-05-05 15:20:00,57.73,57.84,57.59,57.76,86439.0,53.936,54.0388,53.8052,53.964,86439.0
2022-05-05 15:30:00,57.74,58.02,57.67,57.7,122394.0,53.9453,54.2069,53.8799,53.908,122394.0
2022-05-05 15:40:00,57.73,57.77,57.46,57.53,224603.0,53.936,53.9734,53.6837,53.7491,224603.0
2022-05-05 15:50:00,57.54,57.95,57.54,57.88,532382.0,53.7585,54.1415,53.7585,54.0761,532382.0
2022-05-06 09:30:00,57.27,57.91,57.08,57.68,94615.0,53.5062,54.1042,53.3287,53.8893,94615.0
2022-05-06 09:40:00,57.72,57.97,57.28,57.54,44762.0,53.9267,54.1602,53.5156,53.7585,44762.0
2022-05-06 09:50:00,57.54,57.66,57.37,57.64,59756.0,53.7585,53.8706,53.5997,53.8519,59756.0
2022-05-06 10:00:00,57.6,57.7,57.38,57.59,48473.0,53.8145,53.908,53.609,53.8052,48473.0
2022-05-06 10:10:00,57.6,57.6,57.25,57.52,71960.0,53.8145,53.8145,53.4876,53.7398,71960.0
2022-05-06 10:20:00,57.52,58.45,57.48,58.33,82410.0,53.7398,54.6087,53.7024,54.4966,82410.0
2022-05-06 10:30:00,58.3,58.56,58.0,58.16,72427.0,54.4685,54.7115,54.1883,54.3377,72427.0
2022-05-06 10:40:00,58.18,58.57,58.14,58.51,75011.0,54.3564,54.7208,54.3191,54.6647,75011.0
2022-05-06 10:50:00,58.53,58.57,58.22,58.44,131887.0,54.6834,54.7208,54.3938,54.5993,131887.0
2022-05-06 11:00:00,58.41,58.52,58.28,58.48,49230.0,54.5713,54.6741,54.4499,54.6367,49230.0
2022-05-06 11:10:00,58.48,58.57,58.33,58.38,28408.0,54.6367,54.7208,54.4966,54.5433,28408.0
2022-05-06 11:20:00,58.4,58.56,58.38,58.43,71843.0,54.562,54.7115,54.5433,54.59,71843.0
2022-05-06 11:30:00,58.43,58.53,58.11,58.12,128319.0,54.59,54.6834,54.291,54.3004,128319.0
2022-05-06 11:40:00,58.12,58.29,58.12,58.29,20752.0,54.3004,54.4592,54.3004,54.4592,20752.0
2022-05-06 11:50:00,58.3,58.33,58.08,58.15,37161.0,54.4685,54.4966,54.263,54.3284,37161.0
2022-05-06 12:00:00,58.15,58.51,58.12,58.45,12267.0,54.3284,54.6647,54.3004,54.6087,12267.0
2022-05-06 12:10:00,58.43,58.46,58.24,58.26,22422.0,54.59,54.618,54.4125,54.4312,22422.0
2022-05-06 12:20:00,58.27,58.48,58.27,58.33,25222.0,54.4405,54.6367,54.4405,54.4966,25222.0
2022-05-06 12:30:00,58.32,58.46,58.22,58.4,16778.0,54.4872,54.618,54.3938,54.562,16778.0
2022-05-06 12:40:00,58.38,58.48,58.32,58.47,20159.0,54.5433,54.6367,54.4872,54.6274,20159.0
2022-05-06 12:50:00,58.46,58.6,58.37,58.49,20936.0,54.618,54.7488,54.5339,54.6461,20936.0
2022-05-06 13:00:00,58.48,58.58,58.42,58.48,47339.0,54.6367,54.7301,54.5807,54.6367,47339.0
2022-05-06 13:10:00,58.48,58.48,58.23,58.31,21313.0,54.6367,54.6367,54.4031,54.4779,21313.0
2022-05-06 13:20:00,58.3,58.46,58.18,58.37,21229.0,54.4685,54.618,54.3564,54.5339,21229.0
2022-05-06 13:30:00,58.35,58.57,58.35,58.46,20918.0,54.5153,54.7208,54.5153,54.618,20918.0
2022-05-06 13:40:00,58.48,58.57,58.42,58.51,19298.0,54.6367,54.7208,54.5807,54.6647,19298.0
2022-05-06 13:50:00,58.51,58.52,58.42,58.43,28009.0,54.6647,54.6741,54.5807,54.59,28009.0
2022-05-06 14:00:00,58.43,58.52,58.25,58.26,24446.0,54.59,54.6741,54.4218,54.4312,24446.0
2022-05-06 14:10:00,58.26,58.43,58.24,58.35,33875.0,54.4312,54.59,54.4125,54.5153,33875.0
2022-05-06 14:20:00,58.31,58.31,57.78,57.78,34268.0,54.4779,54.4779,53.9827,53.9827,34268.0
2022-05-06 14:30:00,57.78,57.91,57.75,57.86,29697.0,53.9827,54.1042,53.9547,54.0575,29697.0
2022-05-06 14:40:00,57.87,58.13,57.85,58.13,29393.0,54.0668,54.3097,54.0481,54.3097,29393.0
2022-05-06 14:50:00,58.12,58.22,58.01,58.01,41078.0,54.3004,54.3938,54.1976,54.1976,41078.0
2022-05-06 15:00:00,57.99,58.11,57.94,58.01,32410.0,54.1789,54.291,54.1322,54.1976,32410.0
2022-05-06 15:10:00,58.02,58.09,57.86,57.95,43842.0,54.2069,54.2723,54.0575,54.1415,43842.0
2022-05-06 15:20:00,57.93,58.05,57.82,58.01,44614.0,54.1229,54.235,54.0201,54.1976,44614.0
2022-05-06 15:30:00,58.0,58.52,58.0,58.49,64574.0,54.1883,54.6741,54.1883,54.6461,64574.0
2022-05-06 15:40:00,58.49,58.52,58.27,58.34,91023.0,54.6461,54.6741,54.4405,54.5059,91023.0
2022-05-06 15:50:00,58.34,58.37,58.13,58.26,279106.0,54.5059,54.5339,54.3097,54.4312,279106.0
2022-05-09 09:30:00,57.77,57.89,57.46,57.63,72853.0,53.9734,54.0855,53.6837,53.8426,72853.0
2022-05-09 09:40:00,57.62,57.62,57.23,57.3,47935.0,53.8332,53.8332,53.4689,53.5343,47935.0
2022-05-09 09:50:00,57.27,57.37,57.05,57.27,90255.0,53.5062,53.5997,53.3007,53.5062,90255.0
2022-05-09 10:00:00,57.28,57.34,56.88,56.95,58422.0,53.5156,53.5716,53.1419,53.2073,58422.0
2022-05-09 10:10:00,56.97,57.22,56.82,56.84,48292.0,53.226,53.4595,53.0858,53.1045,48292.0
2022-05-09 10:20:00,56.85,56.89,56.65,56.81,57928.0,53.1138,53.1512,52.927,53.0765,57928.0
2022-05-09 10:30:00,56.82,57.12,56.75,56.8,58488.0,53.0858,53.3661,53.0204,53.0671,58488.0
2022-05-09 10:40:00,56.82,57.04,56.76,56.98,50624.0,53.0858,53.2914,53.0298,53.2353,50624.0
2022-05-09 10:50:00,56.98,57.08,56.63,56.75,56103.0,53.2353,53.3287,52.9083,53.0204,56103.0
2022-05-09 11:00:00,56.76,56.9,56.72,56.84,44954.0,53.0298,53.1606,52.9924,53.1045,44954.0
2022-05-09 11:10:00,56.83,56.96,56.73,56.87,45135.0,53.0952,53.2166,53.0017,53.1325,45135.0
2022-05-09 11:20:00,56.89,56.89,56.65,56.66,43366.0,53.1512,53.1512,52.927,52.9363,43366.0
2022-05-09 11:30:00,56.66,56.89,56.53,56.87,78514.0,52.9363,53.1512,52.8149,53.1325,78514.0
2022-05-09 11:40:00,56.88,57.27,56.83,57.19,57086.0,53.1419,53.5062,53.0952,53.4315,57086.0
2022-05-09 11:50:00,57.2,57.39,57.15,57.38,27490.0,53.4408,53.6184,53.3941,53.609,27490.0
2022-05-09 12:00:00,57.36,57.68,57.33,57.64,73537.0,53.5903,53.8893,53.5623,53.8519,73537.0
2022-05-09 12:10:00,57.64,57.88,57.6,57.72,71736.0,53.8519,54.0761,53.8145,53.9267,71736.0
2022-05-09 12:20:00,57.72,57.88,57.61,57.84,39514.0,53.9267,54.0761,53.8239,54.0388,39514.0
2022-05-09 12:30:00,57.8,57.86,57.62,57.65,40627.0,54.0014,54.0575,53.8332,53.8613,40627.0
2022-05-09 12:40:00,57.65,57.67,57.43,57.43,34411.0,53.8613,53.8799,53.6557,53.6557,34411.0
2022-05-09 12:50:00,57.43,57.43,57.28,57.32,28468.0,53.6557,53.6557,53.5156,53.553,28468.0
2022-05-09 13:00:00,57.33,57.33,57.18,57.27,28297.0,53.5623,53.5623,53.4222,53.5062,28297.0
2022-05-09 13:10:00,57.26,57.31,57.05,57.09,37553.0,53.4969,53.5436,53.3007,53.3381,37553.0
2022-05-09 13:20:00,57.07,57.28,57.0,57.24,24311.0,53.3194,53.5156,53.254,53.4782,24311.0
2022-05-09 13:30:00,57.25,57.32,57.08,57.15,32928.0,53.4876,53.553,53.3287,53.3941,32928.0
2022-05-09 13:40:00,57.16,57.48,57.14,57.4,26861.0,53.4035,53.7024,53.3848,53.6277,26861.0
2022-05-09 13:50:00,57.4,57.41,57.13,57.3,33592.0,53.6277,53.637,53.3754,53.5343,33592.0
2022-05-09 14:00:00,57.31,57.49,57.31,57.4,46890.0,53.5436,53.7118,53.5436,53.6277,46890.0
2022-05-09 14:10:00,57.39,57.46,57.33,57.39,37022.0,53.6184,53.6837,53.5623,53.6184,37022.0
2022-05-09 14:20:00,57.41,57.41,57.08,57.15,27753.0,53.637,53.637,53.3287,53.3941,27753.0
2022-05-09 14:30:00,57.15,57.43,57.12,57.29,34488.0,53.3941,53.6557,53.3661,53.5249,34488.0
2022-05-09 14:40:00,57.29,57.41,57.24,57.3,26736.0,53.5249,53.637,53.4782,53.5343,26736.0
2022-05-09 14:50:00,57.28,57.52,57.19,57.48,39437.0,53.5156,53.7398,53.4315,53.7024,39437.0
2022-05-09 15:00:00,57.51,57.54,57.3,57.35,32714.0,53.7305,53.7585,53.5343,53.581,32714.0
2022-05-09 15:10:00,57.34,57.53,57.28,57.32,52318.0,53.5716,53.7491,53.5156,53.553,52318.0
2022-05-09 15:20:00,57.31,57.32,56.9,56.99,65593.0,53.5436,53.553,53.1606,53.2446,65593.0
2022-05-09 15:30:00,56.99,57.06,56.89,57.04,55208.0,53.2446,53.31,53.1512,53.2914,55208.0
2022-05-09 15:40:00,57.03,57.06,56.89,56.92,71012.0,53.282,53.31,53.1512,53.1792,71012.0
2022-05-09 15:50:00,56.92,57.02,56.75,56.97,290916.0,53.1792,53.2727,53.0204,53.226,290916.0
2022-05-10 09:30:00,57.18,57.26,56.56,57.14,108901.0,53.4222,53.4969,52.8429,53.3848,108901.0
2022-05-10 09:40:00,57.14,57.43,57.02,57.1,59417.0,53.3848,53.6557,53.2727,53.3474,59417.0
2022-05-10 09:50:00,57.02,57.25,56.97,57.15,28683.0,53.2727,53.4876,53.226,53.3941,28683.0
2022-05-10 10:00:00,57.11,57.18,56.8,56.93,36910.0,53.3568,53.4222,53.0671,53.1886,36910.0
2022-05-10 10:10:00,56.95,57.18,56.91,57.01,44249.0,53.2073,53.4222,53.1699,53.2633,44249.0
2022-05-10 10:20:00,56.99,57.09,56.7,56.81,50907.0,53.2446,53.3381,52.9737,53.0765,50907.0
2022-05-10 10:30:00,56.8,56.84,56.56,56.61,61371.0,53.0671,53.1045,52.8429,52.8896,61371.0
2022-05-10 10:40:00,56.64,56.84,56.6,56.67,61329.0,52.9176,53.1045,52.8803,52.9457,61329.0
2022-05-10 10:50:00,56.64,56.79,56.5,56.67,43337.0,52.9176,53.0578,52.7868,52.9457,43337.0
2022-05-10 11:00:00,56.69,56.78,56.32,56.42,58667.0,52.9644,53.0484,52.6187,52.7121,58667.0
2022-05-10 11:10:00,56.4,56.49,56.04,56.11,93188.0,52.6934,52.7775,52.3571,52.4225,93188.0
2022-05-10 11:20:00,56.11,56.22,55.94,56.06,48878.0,52.4225,52.5252,52.2636,52.3758,48878.0
2022-05-10 11:30:00,56.05,56.07,55.84,55.93,28729.0,52.3664,52.3851,52.1702,52.2543,28729.0
2022-05-10 11:40:00,55.95,56.02,55.81,55.89,44397.0,52.273,52.3384,52.1422,52.2169,44397.0
2022-05-10 11:50:00,55.87,56.25,55.67,55.71,54455.0,52.1982,52.5533,52.0114,52.0488,54455.0
2022-05-10 12:00:00,55.72,55.89,55.6,55.63,29917.0,52.0581,52.2169,51.946,51.974,29917.0
2022-05-10 12:10:00,55.63,55.8,55.52,55.58,25454.0,51.974,52.1328,51.8712,51.9273,25454.0
2022-05-10 12:20:00,55.56,55.64,55.52,55.55,34317.0,51.9086,51.9834,51.8712,51.8993,34317.0
2022-05-10 12:30:00,55.62,55.62,55.37,55.45,23209.0,51.9647,51.9647,51.7311,51.8058,23209.0
2022-05-10 12:40:00,55.42,55.48,55.26,55.37,35039.0,51.7778,51.8339,51.6283,51.7311,35039.0
2022-05-10 12:50:00,55.35,55.35,55.12,55.26,32400.0,51.7124,51.7124,51.4975,51.6283,32400.0
2022-05-10 13:00:00,55.26,55.62,55.25,55.51,30411.0,51.6283,51.9647,51.619,51.8619,30411.0
2022-05-10 13:10:00,55.51,55.51,55.2,55.22,23991.0,51.8619,51.8619,51.5723,51.591,23991.0
2022-05-10 13:20:00,55.23,55.4,55.15,55.39,43774.0,51.6003,51.7591,51.5256,51.7498,43774.0
2022-05-10 13:30:00,55.4,55.82,55.37,55.78,50377.0,51.7591,52.1515,51.7311,52.1142,50377.0
2022-05-10 13:40:00,55.79,56.1,55.79,56.05,29686.0,52.1235,52.4131,52.1235,52.3664,29686.0
2022-05-10 13:50:00,56.06,56.27,56.0,56.2,42221.0,52.3758,52.572,52.3197,52.5066,42221.0
2022-05-10 14:00:00,56.2,56.31,56.13,56.13,19377.0,52.5066,52.6093,52.4412,52.4412,19377.0
2022-05-10 14:10:00,56.13,56.21,55.9,56.13,19593.0,52.4412,52.5159,52.2263,52.4412,19593.0
2022-05-10 14:20:00,56.11,56.21,55.99,56.09,13985.0,52.4225,52.5159,52.3104,52.4038,13985.0
2022-05-10 14:30:00,56.08,56.19,56.04,56.11,13987.0,52.3944,52.4972,52.3571,52.4225,13987.0
2022-05-10 14:40:00,56.06,56.33,56.02,56.25,20420.0,52.3758,52.628,52.3384,52.5533,20420.0
2022-05-10 14:50:00,56.23,56.39,56.19,56.36,14325.0,52.5346,52.6841,52.4972,52.656,14325.0
2022-05-10 15:00:00,56.36,56.52,56.32,56.41,21385.0,52.656,52.8055,52.6187,52.7028,21385.0
2022-05-10 15:10:00,56.37,56.46,56.32,56.41,17479.0,52.6654,52.7495,52.6187,52.7028,17479.0
2022-05-10 15:20:00,56.38,56.41,56.12,56.15,24501.0,52.6747,52.7028,52.4318,52.4598,24501.0
2022-05-10 15:30:00,56.14,56.14,55.92,56.0,28464.0,52.4505,52.4505,52.245,52.3197,28464.0
2022-05-10 15:40:00,55.99,56.12,55.97,55.99,65263.0,52.3104,52.4318,52.2917,52.3104,65263.0
2022-05-10 15:50:00,55.98,56.11,55.89,56.05,167018.0,52.301,52.4225,52.2169,52.3664,167018.0
2022-05-11 09:30:00,56.44,56.78,56.28,56.44,47521.0,52.7308,53.0484,52.5813,52.7308,47521.0
2022-05-11 09:40:00,56.48,57.02,56.48,56.91,27571.0,52.7682,53.2727,52.7682,53.1699,27571.0
2022-05-11 09:50:00,56.91,57.06,56.73,56.93,27831.0,53.1699,53.31,53.0017,53.1886,27831.0
2022-05-11 10:00:00,56.9,57.07,56.9,56.99,38426.0,53.1606,53.3194,53.1606,53.2446,38426.0
2022-05-11 10:10:00,56.99,57.2,56.99,57.15,17181.0,53.2446,53.4408,53.2446,53.3941,17181.0
2022-05-11 10:20:00,57.2,57.45,57.12,57.41,16837.0,53.4408,53.6744,53.3661,53.637,16837.0
2022-05-11 10:30:00,57.4,57.51,57.18,57.51,25179.0,53.6277,53.7305,53.4222,53.7305,25179.0
2022-05-11 10:40:00,57.51,57.62,57.45,57.55,34149.0,53.7305,53.8332,53.6744,53.7678,34149.0
2022-05-11 10:50:00,57.54,57.54,57.29,57.32,29100.0,53.7585,53.7585,53.5249,53.553,29100.0
2022-05-11 11:00:00,57.32,57.34,57.17,57.23,33103.0,53.553,53.5716,53.4128,53.4689,33103.0
2022-05-11 11:10:00,57.25,57.35,57.07,57.18,25611.0,53.4876,53.581,53.3194,53.4222,25611.0
2022-05-11 11:20:00,57.18,57.42,57.17,57.41,62521.0,53.4222,53.6464,53.4128,53.637,62521.0
2022-05-11 11:30:00,57.39,57.6,57.35,57.6,13762.0,53.6184,53.8145,53.581,53.8145,13762.0
2022-05-11 11:40:00,57.62,57.69,57.43,57.52,13435.0,53.8332,53.8986,53.6557,53.7398,13435.0
2022-05-11 11:50:00,57.52,57.53,57.37,57.48,30894.0,53.7398,53.7491,53.5997,53.7024,30894.0
2022-05-11 12:00:00,57.48,57.66,57.41,57.59,16376.0,53.7024,53.8706,53.637,53.8052,16376.0
2022-05-11 12:10:00,57.55,57.65,57.46,57.46,14424.0,53.7678,53.8613,53.6837,53.6837,14424.0
2022-05-11 12:20:00,57.44,57.79,57.32,57.34,33178.0,53.6651,53.9921,53.553,53.5716,33178.0
2022-05-11 12:30:00,57.3,57.41,57.15,57.32,18418.0,53.5343,53.637,53.3941,53.553,18418.0
2022-05-11 12:40:00,57.35,57.39,57.02,57.12,19148.0,53.581,53.6184,53.2727,53.3661,19148.0
2022-05-11 12:50:00,57.13,57.13,56.79,56.83,20668.0,53.3754,53.3754,53.0578,53.0952,20668.0
2022-05-11 13:00:00,56.83,56.83,56.51,56.53,20618.0,53.0952,53.0952,52.7962,52.8149,20618.0
2022-05-11 13:10:00,56.52,56.58,56.43,56.45,20714.0,52.8055,52.8616,52.7214,52.7401,20714.0
2022-05-11 13:20:00,56.44,56.58,56.32,56.32,21842.0,52.7308,52.8616,52.6187,52.6187,21842.0
2022-05-11 13:30:00,56.32,56.39,56.25,56.26,20827.0,52.6187,52.6841,52.5533,52.5626,20827.0
2022-05-11 13:40:00,56.28,56.39,56.27,56.35,17533.0,52.5813,52.6841,52.572,52.6467,17533.0
2022-05-11 13:50:00,56.35,56.4,56.05,56.13,18504.0,52.6467,52.6934,52.3664,52.4412,18504.0
2022-05-11 14:00:00,56.11,56.33,56.11,56.27,17802.0,52.4225,52.628,52.4225,52.572,17802.0
2022-05-11 14:10:00,56.25,56.49,56.19,56.44,17225.0,52.5533,52.7775,52.4972,52.7308,17225.0
2022-05-11 14:20:00,56.43,56.65,56.32,56.51,18009.0,52.7214,52.927,52.6187,52.7962,18009.0
2022-05-11 14:30:00,56.49,56.75,56.33,56.73,20245.0,52.7775,53.0204,52.628,53.0017,20245.0
2022-05-11 14:40:00,56.75,56.82,56.69,56.71,15674.0,53.0204,53.0858,52.9644,52.983,15674.0
2022-05-11 14:50:00,56.72,56.72,56.39,56.43,30261.0,52.9924,52.9924,52.6841,52.7214,30261.0
2022-05-11 15:00:00,56.42,56.48,56.27,56.46,29926.0,52.7121,52.7682,52.572,52.7495,29926.0
2022-05-11 15:10:00,56.45,56.5,56.21,56.37,53796.0,52.7401,52.7868,52.5159,52.6654,53796.0
2022-05-11 15:20:00,56.39,56.44,56.2,56.26,66306.0,52.6841,52.7308,52.5066,52.5626,66306.0
2022-05-11 15:30:00,56.27,56.31,56.0,56.02,51699.0,52.572,52.6093,52.3197,52.3384,51699.0
2022-05-11 15:40:00,56.0,56.1,55.86,55.89,110937.0,52.3197,52.4131,52.1889,52.2169,110937.0
2022-05-11 15:50:00,55.91,55.99,55.84,55.9,258130.0,52.2356,52.3104,52.1702,52.2263,258130.0
2022-05-12 09:30:00,55.5,55.52,54.89,55.3,86088.0,51.8526,51.8712,51.2826,51.6657,86088.0
2022-05-12 09:40:00,55.25,55.31,54.84,54.89,65968.0,51.619,51.675,51.2359,51.2826,65968.0
2022-05-12 09:50:00,54.87,54.95,54.51,54.59,83004.0,51.264,51.3387,50.9276,51.0024,83004.0
2022-05-12 10:00:00,54.59,54.59,54.11,54.32,95715.0,51.0024,51.0024,50.5539,50.7501,95715.0
2022-05-12 10:10:00,54.34,54.63,54.13,54.18,74252.0,50.7688,51.0397,50.5726,50.6193,74252.0
2022-05-12 10:20:00,54.16,54.59,54.08,54.21,46536.0,50.6006,51.0024,50.5259,50.6473,46536.0
2022-05-12 10:30:00,54.19,54.7,54.14,54.69,47448.0,50.6287,51.1051,50.5819,51.0958,47448.0
2022-05-12 10:40:00,54.69,54.69,54.38,54.46,55950.0,51.0958,51.0958,50.8062,50.8809,55950.0
2022-05-12 10:50:00,54.45,54.55,54.3,54.47,46543.0,50.8716,50.965,50.7314,50.8903,46543.0
2022-05-12 11:00:00,54.47,54.51,54.24,54.45,94723.0,50.8903,50.9276,50.6754,50.8716,94723.0
2022-05-12 11:10:00,54.47,54.47,54.03,54.08,83407.0,50.8903,50.8903,50.4792,50.5259,83407.0
2022-05-12 11:20:00,54.09,54.21,54.02,54.1,49440.0,50.5352,50.6473,50.4698,50.5446,49440.0
2022-05-12 11:30:00,54.1,54.17,54.02,54.03,42138.0,50.5446,50.61,50.4698,50.4792,42138.0
2022-05-12 11:40:00,54.05,54.1,53.75,53.83,39608.0,50.4979,50.5446,50.2176,50.2923,39608.0
2022-05-12 11:50:00,53.81,54.03,53.79,54.0,29303.0,50.2736,50.4792,50.2549,50.4511,29303.0
2022-05-12 12:00:00,54.01,54.2,54.0,54.12,26888.0,50.4605,50.638,50.4511,50.5633,26888.0
2022-05-12 12:10:00,54.1,54.23,54.03,54.21,16471.0,50.5446,50.666,50.4792,50.6473,16471.0
2022-05-12 12:20:00,54.19,54.46,54.15,54.45,24422.0,50.6287,50.8809,50.5913,50.8716,24422.0
2022-05-12 12:30:00,54.46,54.51,54.37,54.37,22460.0,50.8809,50.9276,50.7968,50.7968,22460.0
2022-05-12 12:40:00,54.37,54.59,54.27,54.44,31915.0,50.7968,51.0024,50.7034,50.8622,31915.0
2022-05-12 12:50:00,54.44,54.56,54.41,54.45,31877.0,50.8622,50.9743,50.8342,50.8716,31877.0
2022-05-12 13:00:00,54.44,54.48,54.29,54.37,19528.0,50.8622,50.8996,50.7221,50.7968,19528.0
2022-05-12 13:10:00,54.38,54.52,54.38,54.42,25947.0,50.8062,50.937,50.8062,50.8435,25947.0
2022-05-12 13:20:00,54.41,54.55,54.39,54.48,20044.0,50.8342,50.965,50.8155,50.8996,20044.0
2022-05-12 13:30:00,54.46,54.53,54.32,54.36,23126.0,50.8809,50.9463,50.7501,50.7875,23126.0
2022-05-12 13:40:00,54.35,54.38,54.18,54.19,24761.0,50.7781,50.8062,50.6193,50.6287,24761.0
2022-05-12 13:50:00,54.2,54.52,54.18,54.47,35120.0,50.638,50.937,50.6193,50.8903,35120.0
2022-05-12 14:00:00,54.46,54.52,54.29,54.29,26823.0,50.8809,50.937,50.7221,50.7221,26823.0
2022-05-12 14:10:00,54.3,54.37,54.24,54.35,19437.0,50.7314,50.7968,50.6754,50.7781,19437.0
2022-05-12 14:20:00,54.36,54.39,54.2,54.24,21828.0,50.7875,50.8155,50.638,50.6754,21828.0
2022-05-12 14:30:00,54.25,54.31,54.19,54.21,37426.0,50.6847,50.7408,50.6287,50.6473,37426.0
2022-05-12 14:40:00,54.22,54.27,54.17,54.17,20936.0,50.6567,50.7034,50.61,50.61,20936.0
2022-05-12 14:50:00,54.14,54.27,54.12,54.18,16985.0,50.5819,50.7034,50.5633,50.6193,16985.0
2022-05-12 15:00:00,54.19,54.25,54.08,54.1,17779.0,50.6287,50.6847,50.5259,50.5446,17779.0
2022-05-12 15:10:00,54.11,54.29,54.03,54.29,21637.0,50.5539,50.7221,50.4792,50.7221,21637.0
2022-05-12 15:20:00,54.28,54.49,54.21,54.25,41361.0,50.7127,50.9089,50.6473,50.6847,41361.0
2022-05-12 15:30:00,54.22,54.57,54.21,54.55,57712.0,50.6567,50.9837,50.6473,50.965,57712.0
2022-05-12 15:40:00,54.57,54.71,54.45,54.59,86846.0,50.9837,51.1145,50.8716,51.0024,86846.0
2022-05-12 15:50:00,54.63,55.0,54.62,54.99,263043.0,51.0397,51.3854,51.0304,51.3761,263043.0
2022-05-13 09:30:00,55.22,55.41,54.81,55.08,145313.0,51.591,51.7685,51.2079,51.4602,145313.0
2022-05-13 09:40:00,55.05,55.12,54.81,54.93,83842.0,51.4321,51.4975,51.2079,51.32,83842.0
2022-05-13 09:50:00,54.89,55.17,54.79,55.12,33778.0,51.2826,51.5442,51.1892,51.4975,33778.0
2022-05-13 10:00:00,55.19,55.44,54.98,54.98,38274.0,51.5629,51.7965,51.3667,51.3667,38274.0
2022-05-13 10:10:00,54.97,55.11,54.92,55.02,33668.0,51.3574,51.4882,51.3107,51.4041,33668.0
2022-05-13 10:20:00,55.01,55.25,54.97,55.14,45734.0,51.3948,51.619,51.3574,51.5162,45734.0
2022-05-13 10:30:00,55.14,55.21,55.01,55.04,43191.0,51.5162,51.5816,51.3948,51.4228,43191.0
2022-05-13 10:40:00,55.04,55.09,54.86,55.09,31777.0,51.4228,51.4695,51.2546,51.4695,31777.0
2022-05-13 10:50:00,55.1,55.41,55.09,55.35,25067.0,51.4788,51.7685,51.4695,51.7124,25067.0
2022-05-13 11:00:00,55.33,55.42,55.13,55.23,49084.0,51.6937,51.7778,51.5069,51.6003,49084.0
2022-05-13 11:10:00,55.24,55.28,55.11,55.22,39005.0,51.6096,51.647,51.4882,51.591,39005.0
2022-05-13 11:20:00,55.23,55.35,55.13,55.2,37971.0,51.6003,51.7124,51.5069,51.5723,37971.0
2022-05-13 11:30:00,55.21,55.36,55.18,55.31,25644.0,51.5816,51.7218,51.5536,51.675,25644.0
2022-05-13 11:40:00,55.3,55.34,55.2,55.21,19886.0,51.6657,51.7031,51.5723,51.5816,19886.0
2022-05-13 11:50:00,55.22,55.48,55.2,55.41,219728.0,51.591,51.8339,51.5723,51.7685,219728.0
2022-05-13 12:00:00,55.38,55.52,55.29,55.49,24613.0,51.7404,51.8712,51.6564,51.8432,24613.0
2022-05-13 12:10:00,55.5,55.65,55.5,55.56,25244.0,51.8526,51.9927,51.8526,51.9086,25244.0
2022-05-13 12:20:00,55.55,55.72,55.55,55.7,14552.0,51.8993,52.0581,51.8993,52.0394,14552.0
2022-05-13 12:30:00,55.72,55.85,55.72,55.73,28686.0,52.0581,52.1796,52.0581,52.0674,28686.0
2022-05-13 12:40:00,55.75,55.79,55.69,55.69,10066.0,52.0861,52.1235,52.0301,52.0301,10066.0
2022-05-13 12:50:00,55.7,55.76,55.58,55.75,15073.0,52.0394,52.0955,51.9273,52.0861,15073.0
2022-05-13 13:00:00,55.77,55.83,55.72,55.75,12224.0,52.1048,52.1609,52.0581,52.0861,12224.0
2022-05-13 13:10:00,55.77,55.85,55.71,55.73,12728.0,52.1048,52.1796,52.0488,52.0674,12728.0
2022-05-13 13:20:00,55.73,55.76,55.61,55.65,13950.0,52.0674,52.0955,51.9553,51.9927,13950.0
2022-05-13 13:30:00,55.65,55.74,55.61,55.63,18708.0,51.9927,52.0768,51.9553,51.974,18708.0
2022-05-13 13:40:00,55.6,55.6,55.48,55.56,9454.0,51.946,51.946,51.8339,51.9086,9454.0
2022-05-13 13:50:00,55.56,55.58,55.31,55.31,77527.0,51.9086,51.9273,51.675,51.675,77527.0
2022-05-13 14:00:00,55.3,55.3,55.02,55.27,13124.0,51.6657,51.6657,51.4041,51.6377,13124.0
2022-05-13 14:10:00,55.26,55.36,55.24,55.34,18542.0,51.6283,51.7218,51.6096,51.7031,18542.0
2022-05-13 14:20:00,55.36,55.36,55.16,55.22,12844.0,51.7218,51.7218,51.5349,51.591,12844.0
2022-05-13 14:30:00,55.22,55.4,55.21,55.3,14764.0,51.591,51.7591,51.5816,51.6657,14764.0
2022-05-13 14:40:00,55.32,55.4,55.26,55.33,12792.0,51.6844,51.7591,51.6283,51.6937,12792.0
2022-05-13 14:50:00,55.31,55.5,55.31,55.46,15425.0,51.675,51.8526,51.675,51.8152,15425.0
2022-05-13 15:00:00,55.46,55.56,55.44,55.52,31836.0,51.8152,51.9086,51.7965,51.8712,31836.0
2022-05-13 15:10:00,55.53,55.63,55.5,55.6,21348.0,51.8806,51.974,51.8526,51.946,21348.0
2022-05-13 15:20:00,55.59,55.64,55.53,55.64,20265.0,51.9366,51.9834,51.8806,51.9834,20265.0
2022-05-13 15:30:00,55.63,55.66,55.45,55.53,37237.0,51.974,52.002,51.8058,51.8806,37237.0
2022-05-13 15:40:00,55.54,55.72,55.53,55.64,53902.0,51.8899,52.0581,51.8806,51.9834,53902.0
2022-05-13 15:50:00,55.65,55.68,55.52,55.62,150739.0,51.9927,52.0207,51.8712,51.9647,150739.0
2022-05-16 09:30:00,55.94,56.46,55.73,56.32,67225.0,52.2636,52.7495,52.0674,52.6187,67225.0
2022-05-16 09:40:00,56.29,56.29,55.85,55.86,58139.0,52.5906,52.5906,52.1796,52.1889,58139.0
2022-05-16 09:50:00,55.86,56.22,55.66,56.1,47499.0,52.1889,52.5252,52.002,52.4131,47499.0
2022-05-16 10:00:00,56.1,56.12,55.72,55.87,43765.0,52.4131,52.4318,52.0581,52.1982,43765.0
2022-05-16 10:10:00,55.86,56.13,55.83,56.1,14425.0,52.1889,52.4412,52.1609,52.4131,14425.0
2022-05-16 10:20:00,56.1,56.23,56.05,56.21,16614.0,52.4131,52.5346,52.3664,52.5159,16614.0
2022-05-16 10:30:00,56.21,56.35,56.17,56.34,31004.0,52.5159,52.6467,52.4785,52.6374,31004.0
2022-05-16 10:40:00,56.33,56.36,56.04,56.14,44221.0,52.628,52.656,52.3571,52.4505,44221.0
2022-05-16 10:50:00,56.11,56.27,56.09,56.26,15872.0,52.4225,52.572,52.4038,52.5626,15872.0
2022-05-16 11:00:00,56.24,56.28,56.03,56.2,22685.0,52.5439,52.5813,52.3477,52.5066,22685.0
2022-05-16 11:10:00,56.2,56.21,56.09,56.1,28703.0,52.5066,52.5159,52.4038,52.4131,28703.0
2022-05-16 11:20:00,56.04,56.13,55.99,56.05,20121.0,52.3571,52.4412,52.3104,52.3664,20121.0
2022-05-16 11:30:00,56.04,56.22,56.02,56.18,50488.0,52.3571,52.5252,52.3384,52.4879,50488.0
2022-05-16 11:40:00,56.18,56.26,56.02,56.26,77880.0,52.4879,52.5626,52.3384,52.5626,77880.0
2022-05-16 11:50:00,56.31,56.43,56.23,56.25,19889.0,52.6093,52.7214,52.5346,52.5533,19889.0
2022-05-16 12:00:00,56.23,56.24,56.11,56.2,18910.0,52.5346,52.5439,52.4225,52.5066,18910.0
2022-05-16 12:10:00,56.2,56.2,55.9,55.91,40026.0,52.5066,52.5066,52.2263,52.2356,40026.0
2022-05-16 12:20:00,55.91,56.04,55.8,56.04,37099.0,52.2356,52.3571,52.1328,52.3571,37099.0
2022-05-16 12:30:00,56.04,56.16,56.01,56.15,23929.0,52.3571,52.4692,52.329,52.4598,23929.0
2022-05-16 12:40:00,56.17,56.37,56.13,56.36,18302.0,52.4785,52.6654,52.4412,52.656,18302.0
2022-05-16 12:50:00,56.37,56.37,56.26,56.34,19541.0,52.6654,52.6654,52.5626,52.6374,19541.0
2022-05-16 13:00:00,56.34,56.67,56.33,56.64,31034.0,52.6374,52.9457,52.628,52.9176,31034.0
2022-05-16 13:10:00,56.65,56.77,56.6,56.65,41033.0,52.927,53.0391,52.8803,52.927,41033.0
2022-05-16 13:20:00,56.63,56.88,56.6,56.88,26942.0,52.9083,53.1419,52.8803,53.1419,26942.0
2022-05-16 13:30:00,56.88,56.89,56.74,56.74,23504.0,53.1419,53.1512,53.0111,53.0111,23504.0
2022-05-16 13:40:00,56.73,56.84,56.65,56.71,17253.0,53.0017,53.1045,52.927,52.983,17253.0
2022-05-16 13:50:00,56.71,56.77,56.64,56.66,14723.0,52.983,53.0391,52.9176,52.9363,14723.0
2022-05-16 14:00:00,56.66,56.72,56.59,56.7,19027.0,52.9363,52.9924,52.8709,52.9737,19027.0
2022-05-16 14:10:00,56.71,56.71,56.62,56.63,16802.0,52.983,52.983,52.899,52.9083,16802.0
2022-05-16 14:20:00,56.63,56.79,56.63,56.79,17993.0,52.9083,53.0578,52.9083,53.0578,17993.0
2022-05-16 14:30:00,56.78,56.8,56.61,56.64,15409.0,53.0484,53.0671,52.8896,52.9176,15409.0
2022-05-16 14:40:00,56.67,56.67,56.45,56.46,15820.0,52.9457,52.9457,52.7401,52.7495,15820.0
2022-05-16 14:50:00,56.46,56.63,56.46,56.54,15807.0,52.7495,52.9083,52.7495,52.8242,15807.0
2022-05-16 15:00:00,56.55,56.64,56.53,56.54,17054.0,52.8336,52.9176,52.8149,52.8242,17054.0
2022-05-16 15:10:00,56.53,56.53,56.42,56.48,23118.0,52.8149,52.8149,52.7121,52.7682,23118.0
2022-05-16 15:20:00,56.48,56.48,56.39,56.43,29315.0,52.7682,52.7682,52.6841,52.7214,29315.0
2022-05-16 15:30:00,56.43,56.49,56.3,56.33,58069.0,52.7214,52.7775,52.6,52.628,58069.0
2022-05-16 15:40:00,56.36,56.4,56.24,56.26,65023.0,52.656,52.6934,52.5439,52.5626,65023.0
2022-05-16 15:50:00,56.27,56.39,56.03,56.15,366829.0,52.572,52.6841,52.3477,52.4598,366829.0
2022-05-17 09:30:00,56.5,56.75,56.23,56.25,74314.0,52.7868,53.0204,52.5346,52.5533,74314.0
2022-05-17 09:40:00,56.25,56.37,55.88,56.35,83561.0,52.5533,52.6654,52.2076,52.6467,83561.0
2022-05-17 09:50:00,56.38,56.52,56.1,56.52,14394.0,52.6747,52.8055,52.4131,52.8055,14394.0
2022-05-17 10:00:00,56.44,56.48,56.25,56.38,12928.0,52.7308,52.7682,52.5533,52.6747,12928.0
2022-05-17 10:10:00,56.36,56.69,56.36,56.67,13661.0,52.656,52.9644,52.656,52.9457,13661.0
2022-05-17 10:20:00,56.67,56.73,56.42,56.44,31895.0,52.9457,53.0017,52.7121,52.7308,31895.0
2022-05-17 10:30:00,56.42,56.62,56.42,56.6,18970.0,52.7121,52.899,52.7121,52.8803,18970.0
2022-05-17 10:40:00,56.59,56.6,56.35,56.53,17996.0,52.8709,52.8803,52.6467,52.8149,17996.0
2022-05-17 10:50:00,56.51,56.66,56.44,56.61,20235.0,52.7962,52.9363,52.7308,52.8896,20235.0
2022-05-17 11:00:00,56.64,56.72,56.54,56.69,28817.0,52.9176,52.9924,52.8242,52.9644,28817.0
2022-05-17 11:10:00,56.7,56.73,56.58,56.7,33231.0,52.9737,53.0017,52.8616,52.9737,33231.0
2022-05-17 11:20:00,56.68,56.77,56.64,56.69,18272.0,52.955,53.0391,52.9176,52.9644,18272.0
2022-05-17 11:30:00,56.7,56.74,56.56,56.58,15031.0,52.9737,53.0111,52.8429,52.8616,15031.0
2022-05-17 11:40:00,56.57,56.61,56.43,56.45,15128.0,52.8522,52.8896,52.7214,52.7401,15128.0
2022-05-17 11:50:00,56.46,56.6,56.46,56.58,9176.0,52.7495,52.8803,52.7495,52.8616,9176.0
2022-05-17 12:00:00,56.58,56.61,56.48,56.49,15249.0,52.8616,52.8896,52.7682,52.7775,15249.0
2022-05-17 12:10:00,56.49,56.54,56.45,56.54,17883.0,52.7775,52.8242,52.7401,52.8242,17883.0
2022-05-17 12:20:00,56.54,56.63,56.52,56.59,15746.0,52.8242,52.9083,52.8055,52.8709,15746.0
2022-05-17 12:30:00,56.57,56.61,56.52,56.57,15808.0,52.8522,52.8896,52.8055,52.8522,15808.0
2022-05-17 12:40:00,56.56,56.76,56.51,56.75,25733.0,52.8429,53.0298,52.7962,53.0204,25733.0
2022-05-17 12:50:00,56.74,56.77,56.71,56.74,9016.0,53.0111,53.0391,52.983,53.0111,9016.0
2022-05-17 13:00:00,56.73,56.75,56.65,56.67,14277.0,53.0017,53.0204,52.927,52.9457,14277.0
2022-05-17 13:10:00,56.68,56.72,56.65,56.66,14199.0,52.955,52.9924,52.927,52.9363,14199.0
2022-05-17 13:20:00,56.64,56.71,56.57,56.57,15465.0,52.9176,52.983,52.8522,52.8522,15465.0
2022-05-17 13:30:00,56.58,56.68,56.56,56.65,15813.0,52.8616,52.955,52.8429,52.927,15813.0
2022-05-17 13:40:00,56.65,56.69,56.62,56.67,19611.0,52.927,52.9644,52.899,52.9457,19611.0
2022-05-17 13:50:00,56.68,56.68,56.5,56.5,24535.0,52.955,52.955,52.7868,52.7868,24535.0
2022-05-17 14:00:00,56.51,56.54,56.41,56.51,18692.0,52.7962,52.8242,52.7028,52.7962,18692.0
2022-05-17 14:10:00,56.51,56.51,56.26,56.3,22342.0,52.7962,52.7962,52.5626,52.6,22342.0
2022-05-17 14:20:00,56.27,56.41,56.14,56.34,26742.0,52.572,52.7028,52.4505,52.6374,26742.0
2022-05-17 14:30:00,56.32,56.41,56.25,56.41,38340.0,52.6187,52.7028,52.5533,52.7028,38340.0
2022-05-17 14:40:00,56.39,56.58,56.37,56.57,20409.0,52.6841,52.8616,52.6654,52.8522,20409.0
2022-05-17 14:50:00,56.56,56.58,56.44,56.49,18642.0,52.8429,52.8616,52.7308,52.7775,18642.0
2022-05-17 15:00:00,56.48,56.64,56.47,56.59,41308.0,52.7682,52.9176,52.7588,52.8709,41308.0
2022-05-17 15:10:00,56.58,56.65,56.56,56.61,29055.0,52.8616,52.927,52.8429,52.8896,29055.0
2022-05-17 15:20:00,56.61,56.67,56.57,56.64,41677.0,52.8896,52.9457,52.8522,52.9176,41677.0
2022-05-17 15:30:00,56.63,56.64,56.55,56.6,72367.0,52.9083,52.9176,52.8336,52.8803,72367.0
2022-05-17 15:40:00,56.59,56.63,56.5,56.56,88075.0,52.8709,52.9083,52.7868,52.8429,88075.0
2022-05-17 15:50:00,56.58,56.71,56.54,56.71,165858.0,52.8616,52.983,52.8242,52.983,165858.0
2022-05-18 09:30:00,57.67,57.92,57.23,57.6,179939.0,53.8799,54.1135,53.4689,53.8145,179939.0
2022-05-18 09:40:00,57.6,57.62,57.22,57.3,48874.0,53.8145,53.8332,53.4595,53.5343,48874.0
2022-05-18 09:50:00,57.3,57.3,57.05,57.2,31269.0,53.5343,53.5343,53.3007,53.4408,31269.0
2022-05-18 10:00:00,57.2,57.2,56.78,56.78,31806.0,53.4408,53.4408,53.0484,53.0484,31806.0
2022-05-18 10:10:00,56.78,56.84,56.51,56.69,54964.0,53.0484,53.1045,52.7962,52.9644,54964.0
2022-05-18 10:20:00,56.67,56.72,56.49,56.54,16753.0,52.9457,52.9924,52.7775,52.8242,16753.0
2022-05-18 10:30:00,56.55,56.66,56.42,56.44,24891.0,52.8336,52.9363,52.7121,52.7308,24891.0
2022-05-18 10:40:00,56.44,56.52,56.32,56.34,20642.0,52.7308,52.8055,52.6187,52.6374,20642.0
2022-05-18 10:50:00,56.33,56.64,56.25,56.64,36204.0,52.628,52.9176,52.5533,52.9176,36204.0
2022-05-18 11:00:00,56.61,56.66,56.53,56.57,19929.0,52.8896,52.9363,52.8149,52.8522,19929.0
2022-05-18 11:10:00,56.54,56.57,56.35,56.37,10804.0,52.8242,52.8522,52.6467,52.6654,10804.0
2022-05-18 11:20:00,56.36,56.38,56.3,56.31,28962.0,52.656,52.6747,52.6,52.6093,28962.0
2022-05-18 11:30:00,56.32,56.47,56.26,56.4,22800.0,52.6187,52.7588,52.5626,52.6934,22800.0
2022-05-18 11:40:00,56.39,56.45,56.28,56.3,11405.0,52.6841,52.7401,52.5813,52.6,11405.0
2022-05-18 11:50:00,56.3,56.33,56.22,56.27,10717.0,52.6,52.628,52.5252,52.572,10717.0
2022-05-18 12:00:00,56.25,56.28,56.12,56.17,9149.0,52.5533,52.5813,52.4318,52.4785,9149.0
2022-05-18 12:10:00,56.16,56.35,56.08,56.3,15959.0,52.4692,52.6467,52.3944,52.6,15959.0
2022-05-18 12:20:00,56.31,56.32,56.14,56.26,16643.0,52.6093,52.6187,52.4505,52.5626,16643.0
2022-05-18 12:30:00,56.27,56.3,56.2,56.25,7973.0,52.572,52.6,52.5066,52.5533,7973.0
2022-05-18 12:40:00,56.25,56.62,56.19,56.38,108955.0,52.5533,52.899,52.4972,52.6747,108955.0
2022-05-18 12:50:00,56.4,56.44,56.37,56.41,8968.0,52.6934,52.7308,52.6654,52.7028,8968.0
2022-05-18 13:00:00,56.41,56.41,56.23,56.28,23004.0,52.7028,52.7028,52.5346,52.5813,23004.0
2022-05-18 13:10:00,56.3,56.3,56.18,56.19,15622.0,52.6,52.6,52.4879,52.4972,15622.0
2022-05-18 13:20:00,56.19,56.28,56.19,56.27,12707.0,52.4972,52.5813,52.4972,52.572,12707.0
2022-05-18 13:30:00,56.26,56.36,56.22,56.31,21609.0,52.5626,52.656,52.5252,52.6093,21609.0
2022-05-18 13:40:00,56.32,56.32,56.07,56.08,10050.0,52.6187,52.6187,52.3851,52.3944,10050.0
2022-05-18 13:50:00,56.07,56.1,56.02,56.07,13889.0,52.3851,52.4131,52.3384,52.3851,13889.0
2022-05-18 14:00:00,56.09,56.13,56.05,56.12,14802.0,52.4038,52.4412,52.3664,52.4318,14802.0
2022-05-18 14:10:00,56.12,56.14,55.99,56.12,30195.0,52.4318,52.4505,52.3104,52.4318,30195.0
2022-05-18 14:20:00,56.11,56.21,56.05,56.16,16108.0,52.4225,52.5159,52.3664,52.4692,16108.0
2022-05-18 14:30:00,56.17,56.18,55.95,55.99,20636.0,52.4785,52.4879,52.273,52.3104,20636.0
2022-05-18 14:40:00,56.06,56.07,55.88,55.96,14718.0,52.3758,52.3851,52.2076,52.2823,14718.0
2022-05-18 14:50:00,55.95,55.98,55.87,55.89,12688.0,52.273,52.301,52.1982,52.2169,12688.0
2022-05-18 15:00:00,55.9,55.95,55.81,55.81,27193.0,52.2263,52.273,52.1422,52.1422,27193.0
2022-05-18 15:10:00,55.83,55.88,55.68,55.82,54035.0,52.1609,52.2076,52.0207,52.1515,54035.0
2022-05-18 15:20:00,55.8,55.83,55.57,55.59,52558.0,52.1328,52.1609,51.918,51.9366,52558.0
2022-05-18 15:30:00,55.59,55.79,55.52,55.73,47413.0,51.9366,52.1235,51.8712,52.0674,47413.0
2022-05-18 15:40:00,55.7,55.74,55.49,55.55,65829.0,52.0394,52.0768,51.8432,51.8993,65829.0
2022-05-18 15:50:00,55.56,55.7,55.48,55.69,176529.0,51.9086,52.0394,51.8339,52.0301,176529.0
2022-05-19 09:30:00,55.0,55.56,54.78,55.43,119819.0,51.3854,51.9086,51.1799,51.7872,119819.0
2022-05-19 09:40:00,55.47,55.61,54.95,54.95,25142.0,51.8245,51.9553,51.3387,51.3387,25142.0
2022-05-19 09:50:00,54.95,54.95,54.53,54.64,50096.0,51.3387,51.3387,50.9463,51.0491,50096.0
2022-05-19 10:00:00,54.61,54.91,54.53,54.57,47955.0,51.0211,51.3013,50.9463,50.9837,47955.0
2022-05-19 10:10:00,54.58,54.8,54.54,54.76,126838.0,50.993,51.1986,50.9557,51.1612,126838.0
2022-05-19 10:20:00,54.76,54.93,54.69,54.74,71577.0,51.1612,51.32,51.0958,51.1425,71577.0
2022-05-19 10:30:00,54.73,54.88,54.61,54.75,47246.0,51.1332,51.2733,51.0211,51.1518,47246.0
2022-05-19 10:40:00,54.73,54.92,54.68,54.85,30347.0,51.1332,51.3107,51.0865,51.2453,30347.0
2022-05-19 10:50:00,54.86,54.9,54.49,54.56,82799.0,51.2546,51.292,50.9089,50.9743,82799.0
2022-05-19 11:00:00,54.57,54.86,54.56,54.86,81857.0,50.9837,51.2546,50.9743,51.2546,81857.0
2022-05-19 11:10:00,54.88,55.03,54.71,54.79,44409.0,51.2733,51.4134,51.1145,51.1892,44409.0
2022-05-19 11:20:00,54.78,54.83,54.69,54.74,41970.0,51.1799,51.2266,51.0958,51.1425,41970.0
2022-05-19 11:30:00,54.75,55.22,54.75,55.21,38190.0,51.1518,51.591,51.1518,51.5816,38190.0
2022-05-19 11:40:00,55.19,55.42,55.19,55.39,32056.0,51.5629,51.7778,51.5629,51.7498,32056.0
2022-05-19 11:50:00,55.39,55.4,55.08,55.19,34976.0,51.7498,51.7591,51.4602,51.5629,34976.0
2022-05-19 12:00:00,55.2,55.29,55.12,55.28,29285.0,51.5723,51.6564,51.4975,51.647,29285.0
2022-05-19 12:10:00,55.3,55.38,55.27,55.27,23611.0,51.6657,51.7404,51.6377,51.6377,23611.0
2022-05-19 12:20:00,55.29,55.29,55.15,55.22,22599.0,51.6564,51.6564,51.5256,51.591,22599.0
2022-05-19 12:30:00,55.21,55.26,55.06,55.07,16395.0,51.5816,51.6283,51.4415,51.4508,16395.0
2022-05-19 12:40:00,55.08,55.1,54.94,55.02,22613.0,51.4602,51.4788,51.3294,51.4041,22613.0
2022-05-19 12:50:00,55.05,55.24,55.05,55.23,21372.0,51.4321,51.6096,51.4321,51.6003,21372.0
2022-05-19 13:00:00,55.25,55.31,55.16,55.27,17256.0,51.619,51.675,51.5349,51.6377,17256.0
2022-05-19 13:10:00,55.26,55.3,55.13,55.3,17875.0,51.6283,51.6657,51.5069,51.6657,17875.0
2022-05-19 13:20:00,55.29,55.52,55.26,55.42,28624.0,51.6564,51.8712,51.6283,51.7778,28624.0
2022-05-19 13:30:00,55.41,55.52,55.37,55.49,20127.0,51.7685,51.8712,51.7311,51.8432,20127.0
2022-05-19 13:40:00,55.47,55.57,55.35,55.35,26691.0,51.8245,51.918,51.7124,51.7124,26691.0
2022-05-19 13:50:00,55.36,55.73,55.34,55.69,35016.0,51.7218,52.0674,51.7031,52.0301,35016.0
2022-05-19 14:00:00,55.71,55.72,55.55,55.58,16270.0,52.0488,52.0581,51.8993,51.9273,16270.0
2022-05-19 14:10:00,55.6,55.69,55.52,55.56,16762.0,51.946,52.0301,51.8712,51.9086,16762.0
2022-05-19 14:20:00,55.55,55.7,55.51,55.69,15827.0,51.8993,52.0394,51.8619,52.0301,15827.0
2022-05-19 14:30:00,55.66,55.77,55.61,55.71,19591.0,52.002,52.1048,51.9553,52.0488,19591.0
2022-05-19 14:40:00,55.68,55.86,55.55,55.86,19025.0,52.0207,52.1889,51.8993,52.1889,19025.0
2022-05-19 14:50:00,55.86,55.98,55.79,55.98,20806.0,52.1889,52.301,52.1235,52.301,20806.0
2022-05-19 15:00:00,55.97,56.16,55.95,56.06,23807.0,52.2917,52.4692,52.273,52.3758,23807.0
2022-05-19 15:10:00,56.04,56.07,55.89,55.89,19767.0,52.3571,52.3851,52.2169,52.2169,19767.0
2022-05-19 15:20:00,55.89,55.95,55.84,55.88,36121.0,52.2169,52.273,52.1702,52.2076,36121.0
2022-05-19 15:30:00,55.88,55.88,55.68,55.74,40108.0,52.2076,52.2076,52.0207,52.0768,40108.0
2022-05-19 15:40:00,55.76,55.98,55.74,55.86,54751.0,52.0955,52.301,52.0768,52.1889,54751.0
2022-05-19 15:50:00,55.88,55.98,55.74,55.84,181620.0,52.2076,52.301,52.0768,52.1702,181620.0
2022-05-20 09:30:00,55.87,56.16,55.64,55.76,62208.0,52.1982,52.4692,51.9834,52.0955,62208.0
2022-05-20 09:40:00,55.78,56.12,55.73,56.12,25643.0,52.1142,52.4318,52.0674,52.4318,25643.0
2022-05-20 09:50:00,56.11,56.15,55.98,56.02,14505.0,52.4225,52.4598,52.301,52.3384,14505.0
2022-05-20 10:00:00,56.03,56.11,55.59,55.63,17891.0,52.3477,52.4225,51.9366,51.974,17891.0
2022-05-20 10:10:00,55.62,55.72,55.51,55.6,19372.0,51.9647,52.0581,51.8619,51.946,19372.0
2022-05-20 10:20:00,55.61,55.76,55.43,55.46,27917.0,51.9553,52.0955,51.7872,51.8152,27917.0
2022-05-20 10:30:00,55.44,55.53,55.37,55.44,13453.0,51.7965,51.8806,51.7311,51.7965,13453.0
2022-05-20 10:40:00,55.45,55.58,55.43,55.54,11858.0,51.8058,51.9273,51.7872,51.8899,11858.0
2022-05-20 10:50:00,55.53,55.53,55.27,55.28,16964.0,51.8806,51.8806,51.6377,51.647,16964.0
2022-05-20 11:00:00,55.29,55.29,55.07,55.09,23526.0,51.6564,51.6564,51.4508,51.4695,23526.0
2022-05-20 11:10:00,55.06,55.09,54.96,54.97,21018.0,51.4415,51.4695,51.348,51.3574,21018.0
2022-05-20 11:20:00,54.95,55.05,54.86,55.04,56395.0,51.3387,51.4321,51.2546,51.4228,56395.0
2022-05-20 11:30:00,55.06,55.21,54.92,54.95,19169.0,51.4415,51.5816,51.3107,51.3387,19169.0
2022-05-20 11:40:00,54.96,55.11,54.92,55.05,23044.0,51.348,51.4882,51.3107,51.4321,23044.0
2022-05-20 11:50:00,55.05,55.12,54.96,54.98,14604.0,51.4321,51.4975,51.348,51.3667,14604.0
2022-05-20 12:00:00,54.98,54.99,54.79,54.81,11090.0,51.3667,51.3761,51.1892,51.2079,11090.0
2022-05-20 12:10:00,54.78,55.02,54.67,54.96,30138.0,51.1799,51.4041,51.0771,51.348,30138.0
2022-05-20 12:20:00,54.93,55.03,54.91,55.03,12736.0,51.32,51.4134,51.3013,51.4134,12736.0
2022-05-20 12:30:00,55.03,55.03,54.82,54.9,34370.0,51.4134,51.4134,51.2172,51.292,34370.0
2022-05-20 12:40:00,54.89,54.97,54.78,54.97,28572.0,51.2826,51.3574,51.1799,51.3574,28572.0
2022-05-20 12:50:00,54.98,55.06,54.92,54.94,25376.0,51.3667,51.4415,51.3107,51.3294,25376.0
2022-05-20 13:00:00,54.94,55.0,54.83,54.85,23051.0,51.3294,51.3854,51.2266,51.2453,23051.0
2022-05-20 13:10:00,54.83,54.88,54.76,54.76,12096.0,51.2266,51.2733,51.1612,51.1612,12096.0
2022-05-20 13:20:00,54.79,54.82,54.67,54.67,14713.0,51.1892,51.2172,51.0771,51.0771,14713.0
2022-05-20 13:30:00,54.67,55.01,54.67,55.0,39386.0,51.0771,51.3948,51.0771,51.3854,39386.0
2022-05-20 13:40:00,54.99,55.07,54.89,55.01,18931.0,51.3761,51.4508,51.2826,51.3948,18931.0
2022-05-20 13:50:00,55.0,55.06,54.88,54.99,16201.0,51.3854,51.4415,51.2733,51.3761,16201.0
2022-05-20 14:00:00,54.99,55.05,54.87,54.92,16051.0,51.3761,51.4321,51.264,51.3107,16051.0
2022-05-20 14:10:00,54.94,54.99,54.79,54.87,13592.0,51.3294,51.3761,51.1892,51.264,13592.0
2022-05-20 14:20:00,54.87,55.03,54.8,55.02,21476.0,51.264,51.4134,51.1986,51.4041,21476.0
2022-05-20 14:30:00,55.0,55.01,54.88,54.99,18968.0,51.3854,51.3948,51.2733,51.3761,18968.0
2022-05-20 14:40:00,54.99,55.16,54.98,55.16,24167.0,51.3761,51.5349,51.3667,51.5349,24167.0
2022-05-20 14:50:00,55.16,55.31,55.16,55.23,24796.0,51.5349,51.675,51.5349,51.6003,24796.0
2022-05-20 15:00:00,55.24,55.3,55.06,55.08,15491.0,51.6096,51.6657,51.4415,51.4602,15491.0
2022-05-20 15:10:00,55.08,55.26,55.06,55.23,26236.0,51.4602,51.6283,51.4415,51.6003,26236.0
2022-05-20 15:20:00,55.23,55.41,55.23,55.4,31924.0,51.6003,51.7685,51.6003,51.7591,31924.0
2022-05-20 15:30:00,55.41,55.7,55.37,55.65,70813.0,51.7685,52.0394,51.7311,51.9927,70813.0
2022-05-20 15:40:00,55.65,55.89,55.63,55.74,101728.0,51.9927,52.2169,51.974,52.0768,101728.0
2022-05-20 15:50:00,55.74,55.86,55.63,55.81,300091.0,52.0768,52.1889,51.974,52.1422,300091.0
2022-05-23 09:30:00,56.55,56.85,56.01,56.37,61440.0,52.8336,53.1138,52.329,52.6654,61440.0
2022-05-23 09:40:00,56.4,56.4,56.09,56.25,12791.0,52.6934,52.6934,52.4038,52.5533,12791.0
2022-05-23 09:50:00,56.24,56.35,56.16,56.35,11505.0,52.5439,52.6467,52.4692,52.6467,11505.0
2022-05-23 10:00:00,56.31,56.31,55.99,56.1,22550.0,52.6093,52.6093,52.3104,52.4131,22550.0
2022-05-23 10:10:00,56.09,56.49,56.09,56.32,15942.0,52.4038,52.7775,52.4038,52.6187,15942.0
2022-05-23 10:20:00,56.3,56.46,56.2,56.43,15839.0,52.6,52.7495,52.5066,52.7214,15839.0
2022-05-23 10:30:00,56.44,56.56,56.35,56.53,16530.0,52.7308,52.8429,52.6467,52.8149,16530.0
2022-05-23 10:40:00,56.51,56.53,56.33,56.39,23109.0,52.7962,52.8149,52.628,52.6841,23109.0
2022-05-23 10:50:00,56.37,56.64,56.37,56.57,16518.0,52.6654,52.9176,52.6654,52.8522,16518.0
2022-05-23 11:00:00,56.56,56.73,56.52,56.71,23669.0,52.8429,53.0017,52.8055,52.983,23669.0
2022-05-23 11:10:00,56.72,56.8,56.63,56.73,19237.0,52.9924,53.0671,52.9083,53.0017,19237.0
2022-05-23 11:20:00,56.79,56.83,56.66,56.83,14228.0,53.0578,53.0952,52.9363,53.0952,14228.0
2022-05-23 11:30:00,56.85,56.91,56.82,56.83,13107.0,53.1138,53.1699,53.0858,53.0952,13107.0
2022-05-23 11:40:00,56.84,56.91,56.8,56.83,11483.0,53.1045,53.1699,53.0671,53.0952,11483.0
2022-05-23 11:50:00,56.88,56.89,56.8,56.8,10100.0,53.1419,53.1512,53.0671,53.0671,10100.0
2022-05-23 12:00:00,56.82,56.88,56.77,56.8,13742.0,53.0858,53.1419,53.0391,53.0671,13742.0
2022-05-23 12:10:00,56.77,56.85,56.72,56.73,14220.0,53.0391,53.1138,52.9924,53.0017,14220.0
2022-05-23 12:20:00,56.72,56.81,56.71,56.74,9233.0,52.9924,53.0765,52.983,53.0111,9233.0
2022-05-23 12:30:00,56.73,56.83,56.65,56.83,7294.0,53.0017,53.0952,52.927,53.0952,7294.0
2022-05-23 12:40:00,56.83,56.86,56.76,56.76,12737.0,53.0952,53.1232,53.0298,53.0298,12737.0
2022-05-23 12:50:00,56.77,56.79,56.62,56.79,18718.0,53.0391,53.0578,52.899,53.0578,18718.0
2022-05-23 13:00:00,56.78,56.87,56.77,56.85,11753.0,53.0484,53.1325,53.0391,53.1138,11753.0
2022-05-23 13:10:00,56.83,56.84,56.57,56.64,17970.0,53.0952,53.1045,52.8522,52.9176,17970.0
2022-05-23 13:20:00,56.65,56.79,56.57,56.75,12607.0,52.927,53.0578,52.8522,53.0204,12607.0
2022-05-23 13:30:00,56.73,56.87,56.69,56.82,14189.0,53.0017,53.1325,52.9644,53.0858,14189.0
2022-05-23 13:40:00,56.82,56.97,56.81,56.95,13472.0,53.0858,53.226,53.0765,53.2073,13472.0
2022-05-23 13:50:00,56.95,57.09,56.94,57.09,19457.0,53.2073,53.3381,53.1979,53.3381,19457.0
2022-05-23 14:00:00,57.1,57.14,57.02,57.08,19772.0,53.3474,53.3848,53.2727,53.3287,19772.0
2022-05-23 14:10:00,57.09,57.17,57.07,57.15,18353.0,53.3381,53.4128,53.3194,53.3941,18353.0
2022-05-23 14:20:00,57.15,57.17,57.08,57.11,26804.0,53.3941,53.4128,53.3287,53.3568,26804.0
2022-05-23 14:30:00,57.11,57.18,57.04,57.15,21507.0,53.3568,53.4222,53.2914,53.3941,21507.0
2022-05-23 14:40:00,57.15,57.38,57.11,57.3,31197.0,53.3941,53.609,53.3568,53.5343,31197.0
2022-05-23 14:50:00,57.28,57.38,57.27,57.3,22617.0,53.5156,53.609,53.5062,53.5343,22617.0
2022-05-23 15:00:00,57.32,57.45,57.31,57.45,32431.0,53.553,53.6744,53.5436,53.6744,32431.0
2022-05-23 15:10:00,57.44,57.44,57.32,57.42,45724.0,53.6651,53.6651,53.553,53.6464,45724.0
2022-05-23 15:20:00,57.41,57.45,57.29,57.36,32437.0,53.637,53.6744,53.5249,53.5903,32437.0
2022-05-23 15:30:00,57.37,57.37,57.04,57.05,39997.0,53.5997,53.5997,53.2914,53.3007,39997.0
2022-05-23 15:40:00,57.04,57.05,56.88,56.92,53929.0,53.2914,53.3007,53.1419,53.1792,53929.0
2022-05-23 15:50:00,56.94,57.08,56.91,56.97,216388.0,53.1979,53.3287,53.1699,53.226,216388.0
2022-05-24 09:30:00,57.01,57.3,56.59,56.6,77156.0,53.2633,53.5343,52.8709,52.8803,77156.0
2022-05-24 09:40:00,56.6,56.99,56.6,56.76,51878.0,52.8803,53.2446,52.8803,53.0298,51878.0
2022-05-24 09:50:00,56.76,56.86,56.66,56.69,14519.0,53.0298,53.1232,52.9363,52.9644,14519.0
2022-05-24 10:00:00,56.67,56.79,56.47,56.51,23195.0,52.9457,53.0578,52.7588,52.7962,23195.0
2022-05-24 10:10:00,56.54,56.54,56.17,56.21,22580.0,52.8242,52.8242,52.4785,52.5159,22580.0
2022-05-24 10:20:00,56.27,56.39,56.15,56.24,8536.0,52.572,52.6841,52.4598,52.5439,8536.0
2022-05-24 10:30:00,56.25,56.25,55.98,56.01,15284.0,52.5533,52.5533,52.301,52.329,15284.0
2022-05-24 10:40:00,56.0,56.1,55.84,55.86,29459.0,52.3197,52.4131,52.1702,52.1889,29459.0
2022-05-24 10:50:00,55.86,55.94,55.79,55.89,54250.0,52.1889,52.2636,52.1235,52.2169,54250.0
2022-05-24 11:00:00,55.88,56.01,55.82,55.94,13222.0,52.2076,52.329,52.1515,52.2636,13222.0
2022-05-24 11:10:00,55.91,55.93,55.72,55.73,17317.0,52.2356,52.2543,52.0581,52.0674,17317.0
2022-05-24 11:20:00,55.73,55.95,55.68,55.95,25735.0,52.0674,52.273,52.0207,52.273,25735.0
2022-05-24 11:30:00,55.96,56.01,55.92,56.0,11138.0,52.2823,52.329,52.245,52.3197,11138.0
2022-05-24 11:40:00,56.01,56.31,55.96,56.27,17735.0,52.329,52.6093,52.2823,52.572,17735.0
2022-05-24 11:50:00,56.29,56.33,56.14,56.24,10291.0,52.5906,52.628,52.4505,52.5439,10291.0
2022-05-24 12:00:00,56.2,56.23,56.15,56.22,7404.0,52.5066,52.5346,52.4598,52.5252,7404.0
2022-05-24 12:10:00,56.21,56.33,56.18,56.23,9014.0,52.5159,52.628,52.4879,52.5346,9014.0
2022-05-24 12:20:00,56.22,56.28,56.16,56.21,6521.0,52.5252,52.5813,52.4692,52.5159,6521.0
2022-05-24 12:30:00,56.16,56.19,56.0,56.0,6889.0,52.4692,52.4972,52.3197,52.3197,6889.0
2022-05-24 12:40:00,56.0,56.08,55.99,56.04,3691.0,52.3197,52.3944,52.3104,52.3571,3691.0
2022-05-24 12:50:00,56.1,56.25,56.08,56.22,11183.0,52.4131,52.5533,52.3944,52.5252,11183.0
2022-05-24 13:00:00,56.22,56.22,56.05,56.08,8020.0,52.5252,52.5252,52.3664,52.3944,8020.0
2022-05-24 13:10:00,56.06,56.26,56.06,56.23,9974.0,52.3758,52.5626,52.3758,52.5346,9974.0
2022-05-24 13:20:00,56.22,56.36,56.16,56.36,8408.0,52.5252,52.656,52.4692,52.656,8408.0
2022-05-24 13:30:00,56.35,56.35,56.19,56.32,8450.0,52.6467,52.6467,52.4972,52.6187,8450.0
2022-05-24 13:40:00,56.33,56.44,56.33,56.4,7715.0,52.628,52.7308,52.628,52.6934,7715.0
2022-05-24 13:50:00,56.4,56.46,56.39,56.43,12703.0,52.6934,52.7495,52.6841,52.7214,12703.0
2022-05-24 14:00:00,56.41,56.53,56.32,56.51,8600.0,52.7028,52.8149,52.6187,52.7962,8600.0
2022-05-24 14:10:00,56.49,56.67,56.48,56.52,11438.0,52.7775,52.9457,52.7682,52.8055,11438.0
2022-05-24 14:20:00,56.53,56.76,56.5,56.72,20063.0,52.8149,53.0298,52.7868,52.9924,20063.0
2022-05-24 14:30:00,56.72,56.89,56.68,56.84,19173.0,52.9924,53.1512,52.955,53.1045,19173.0
2022-05-24 14:40:00,56.85,56.85,56.66,56.68,22902.0,53.1138,53.1138,52.9363,52.955,22902.0
2022-05-24 14:50:00,56.65,56.7,56.58,56.68,12816.0,52.927,52.9737,52.8616,52.955,12816.0
2022-05-24 15:00:00,56.68,56.92,56.68,56.86,15724.0,52.955,53.1792,52.955,53.1232,15724.0
2022-05-24 15:10:00,56.9,56.98,56.86,56.92,21828.0,53.1606,53.2353,53.1232,53.1792,21828.0
2022-05-24 15:20:00,56.92,56.94,56.84,56.93,22329.0,53.1792,53.1979,53.1045,53.1886,22329.0
2022-05-24 15:30:00,56.95,57.13,56.89,57.09,44413.0,53.2073,53.3754,53.1512,53.3381,44413.0
2022-05-24 15:40:00,57.09,57.17,57.03,57.13,52799.0,53.3381,53.4128,53.282,53.3754,52799.0
2022-05-24 15:50:00,57.15,57.17,56.96,57.14,165237.0,53.3941,53.4128,53.2166,53.3848,165237.0
2022-05-25 09:30:00,56.94,57.31,56.6,57.25,47741.0,53.1979,53.5436,52.8803,53.4876,47741.0
2022-05-25 09:40:00,57.22,57.58,57.06,57.58,22370.0,53.4595,53.7959,53.31,53.7959,22370.0
2022-05-25 09:50:00,57.62,57.69,57.38,57.39,22703.0,53.8332,53.8986,53.609,53.6184,22703.0
2022-05-25 10:00:00,57.4,57.61,57.26,57.6,21954.0,53.6277,53.8239,53.4969,53.8145,21954.0
2022-05-25 10:10:00,57.61,57.68,57.34,57.59,22637.0,53.8239,53.8893,53.5716,53.8052,22637.0
2022-05-25 10:20:00,57.6,57.72,57.57,57.64,28729.0,53.8145,53.9267,53.7865,53.8519,28729.0
2022-05-25 10:30:00,57.65,57.93,57.64,57.93,30410.0,53.8613,54.1229,53.8519,54.1229,30410.0
2022-05-25 10:40:00,57.91,57.97,57.82,57.84,49629.0,54.1042,54.1602,54.0201,54.0388,49629.0
2022-05-25 10:50:00,57.86,57.93,57.76,57.78,18784.0,54.0575,54.1229,53.964,53.9827,18784.0
2022-05-25 11:00:00,57.79,57.79,57.55,57.71,43145.0,53.9921,53.9921,53.7678,53.9173,43145.0
2022-05-25 11:10:00,57.7,57.76,57.59,57.7,25407.0,53.908,53.964,53.8052,53.908,25407.0
2022-05-25 11:20:00,57.7,57.76,57.66,57.75,22374.0,53.908,53.964,53.8706,53.9547,22374.0
2022-05-25 11:30:00,57.74,57.74,57.39,57.39,18162.0,53.9453,53.9453,53.6184,53.6184,18162.0
2022-05-25 11:40:00,57.39,57.52,57.34,57.42,22216.0,53.6184,53.7398,53.5716,53.6464,22216.0
2022-05-25 11:50:00,57.43,57.5,57.4,57.45,17444.0,53.6557,53.7211,53.6277,53.6744,17444.0
2022-05-25 12:00:00,57.44,57.46,57.36,57.36,18442.0,53.6651,53.6837,53.5903,53.5903,18442.0
2022-05-25 12:10:00,57.37,57.39,57.18,57.21,14987.0,53.5997,53.6184,53.4222,53.4502,14987.0
2022-05-25 12:20:00,57.21,57.21,57.07,57.1,18907.0,53.4502,53.4502,53.3194,53.3474,18907.0
2022-05-25 12:30:00,57.1,57.17,57.04,57.17,26439.0,53.3474,53.4128,53.2914,53.4128,26439.0
2022-05-25 12:40:00,57.18,57.3,57.18,57.24,14798.0,53.4222,53.5343,53.4222,53.4782,14798.0
2022-05-25 12:50:00,57.24,57.33,57.15,57.29,31681.0,53.4782,53.5623,53.3941,53.5249,31681.0
2022-05-25 13:00:00,57.28,57.28,57.2,57.22,15269.0,53.5156,53.5156,53.4408,53.4595,15269.0
2022-05-25 13:10:00,57.23,57.27,57.07,57.27,16071.0,53.4689,53.5062,53.3194,53.5062,16071.0
2022-05-25 13:20:00,57.27,57.34,57.21,57.34,12298.0,53.5062,53.5716,53.4502,53.5716,12298.0
2022-05-25 13:30:00,57.33,57.37,57.22,57.22,11040.0,53.5623,53.5997,53.4595,53.4595,11040.0
2022-05-25 13:40:00,57.22,57.3,57.21,57.29,9003.0,53.4595,53.5343,53.4502,53.5249,9003.0
2022-05-25 13:50:00,57.29,57.3,57.17,57.21,11676.0,53.5249,53.5343,53.4128,53.4502,11676.0
2022-05-25 14:00:00,57.22,57.47,57.06,57.21,20832.0,53.4595,53.6931,53.31,53.4502,20832.0
2022-05-25 14:10:00,57.22,57.39,57.07,57.28,13344.0,53.4595,53.6184,53.3194,53.5156,13344.0
2022-05-25 14:20:00,57.25,57.49,57.25,57.47,12576.0,53.4876,53.7118,53.4876,53.6931,12576.0
2022-05-25 14:30:00,57.47,57.48,57.37,57.39,14663.0,53.6931,53.7024,53.5997,53.6184,14663.0
2022-05-25 14:40:00,57.37,57.49,57.36,57.4,13436.0,53.5997,53.7118,53.5903,53.6277,13436.0
2022-05-25 14:50:00,57.41,57.55,57.39,57.52,14220.0,53.637,53.7678,53.6184,53.7398,14220.0
2022-05-25 15:00:00,57.51,57.85,57.49,57.82,38322.0,53.7305,54.0481,53.7118,54.0201,38322.0
2022-05-25 15:10:00,57.82,57.85,57.67,57.68,31823.0,54.0201,54.0481,53.8799,53.8893,31823.0
2022-05-25 15:20:00,57.67,57.75,57.64,57.64,33857.0,53.8799,53.9547,53.8519,53.8519,33857.0
2022-05-25 15:30:00,57.65,57.7,57.54,57.59,37821.0,53.8613,53.908,53.7585,53.8052,37821.0
2022-05-25 15:40:00,57.58,57.7,57.57,57.7,62048.0,53.7959,53.908,53.7865,53.908,62048.0
2022-05-25 15:50:00,57.69,57.79,57.57,57.75,245839.0,53.8986,53.9921,53.7865,53.9547,245839.0
2022-05-26 09:30:00,56.8,57.32,56.38,57.28,144637.0,53.0671,53.553,52.6747,53.5156,144637.0
2022-05-26 09:40:00,57.3,57.37,57.05,57.24,68516.0,53.5343,53.5997,53.3007,53.4782,68516.0
2022-05-26 09:50:00,57.26,57.7,57.2,57.51,47155.0,53.4969,53.908,53.4408,53.7305,47155.0
2022-05-26 10:00:00,57.51,57.67,57.47,57.52,51148.0,53.7305,53.8799,53.6931,53.7398,51148.0
2022-05-26 10:10:00,57.51,57.52,57.34,57.34,24999.0,53.7305,53.7398,53.5716,53.5716,24999.0
2022-05-26 10:20:00,57.33,57.52,57.27,57.48,30731.0,53.5623,53.7398,53.5062,53.7024,30731.0
2022-05-26 10:30:00,57.51,57.76,57.51,57.76,28606.0,53.7305,53.964,53.7305,53.964,28606.0
2022-05-26 10:40:00,57.76,57.78,57.51,57.53,55970.0,53.964,53.9827,53.7305,53.7491,55970.0
2022-05-26 10:50:00,57.53,57.73,57.52,57.69,20677.0,53.7491,53.936,53.7398,53.8986,20677.0
2022-05-26 11:00:00,57.67,57.72,57.57,57.72,41542.0,53.8799,53.9267,53.7865,53.9267,41542.0
2022-05-26 11:10:00,57.74,57.96,57.72,57.95,27055.0,53.9453,54.1509,53.9267,54.1415,27055.0
2022-05-26 11:20:00,57.96,58.14,57.95,58.09,41523.0,54.1509,54.3191,54.1415,54.2723,41523.0
2022-05-26 11:30:00,58.1,58.24,58.03,58.23,39198.0,54.2817,54.4125,54.2163,54.4031,39198.0
2022-05-26 11:40:00,58.23,58.26,58.09,58.17,35869.0,54.4031,54.4312,54.2723,54.3471,35869.0
2022-05-26 11:50:00,58.17,58.23,58.06,58.18,23251.0,54.3471,54.4031,54.2443,54.3564,23251.0
2022-05-26 12:00:00,58.17,58.24,58.15,58.21,18950.0,54.3471,54.4125,54.3284,54.3845,18950.0
2022-05-26 12:10:00,58.2,58.24,58.08,58.08,20131.0,54.3751,54.4125,54.263,54.263,20131.0
2022-05-26 12:20:00,58.08,58.23,58.08,58.2,19978.0,54.263,54.4031,54.263,54.3751,19978.0
2022-05-26 12:30:00,58.21,58.27,58.19,58.27,21973.0,54.3845,54.4405,54.3658,54.4405,21973.0
2022-05-26 12:40:00,58.28,58.34,58.25,58.29,27914.0,54.4499,54.5059,54.4218,54.4592,27914.0
2022-05-26 12:50:00,58.28,58.44,58.27,58.44,24508.0,54.4499,54.5993,54.4405,54.5993,24508.0
2022-05-26 13:00:00,58.44,58.51,58.39,58.51,21014.0,54.5993,54.6647,54.5526,54.6647,21014.0
2022-05-26 13:10:00,58.52,58.53,58.43,58.49,21299.0,54.6741,54.6834,54.59,54.6461,21299.0
2022-05-26 13:20:00,58.49,58.5,58.4,58.41,13991.0,54.6461,54.6554,54.562,54.5713,13991.0
2022-05-26 13:30:00,58.42,58.56,58.41,58.49,20810.0,54.5807,54.7115,54.5713,54.6461,20810.0
2022-05-26 13:40:00,58.5,58.54,58.47,58.51,23742.0,54.6554,54.6928,54.6274,54.6647,23742.0
2022-05-26 13:50:00,58.5,58.51,58.4,58.42,20165.0,54.6554,54.6647,54.562,54.5807,20165.0
2022-05-26 14:00:00,58.41,58.46,58.35,58.41,25093.0,54.5713,54.618,54.5153,54.5713,25093.0
2022-05-26 14:10:00,58.42,58.42,58.35,58.36,13208.0,54.5807,54.5807,54.5153,54.5246,13208.0
2022-05-26 14:20:00,58.36,58.4,58.2,58.2,31237.0,54.5246,54.562,54.3751,54.3751,31237.0
2022-05-26 14:30:00,58.19,58.25,58.11,58.23,31427.0,54.3658,54.4218,54.291,54.4031,31427.0
2022-05-26 14:40:00,58.21,58.33,58.2,58.28,17230.0,54.3845,54.4966,54.3751,54.4499,17230.0
2022-05-26 14:50:00,58.3,58.33,58.2,58.2,13356.0,54.4685,54.4966,54.3751,54.3751,13356.0
2022-05-26 15:00:00,58.21,58.31,58.15,58.28,23285.0,54.3845,54.4779,54.3284,54.4499,23285.0
2022-05-26 15:10:00,58.27,58.31,58.23,58.25,35654.0,54.4405,54.4779,54.4031,54.4218,35654.0
2022-05-26 15:20:00,58.25,58.25,58.07,58.16,27813.0,54.4218,54.4218,54.2537,54.3377,27813.0
2022-05-26 15:30:00,58.16,58.25,58.15,58.24,40788.0,54.3377,54.4218,54.3284,54.4125,40788.0
2022-05-26 15:40:00,58.24,58.38,58.23,58.36,57692.0,54.4125,54.5433,54.4031,54.5246,57692.0
2022-05-26 15:50:00,58.35,58.4,57.93,58.02,189300.0,54.5153,54.562,54.1229,54.2069,189300.0
2022-05-27 09:30:00,57.91,58.22,57.74,58.0,55282.0,54.1042,54.3938,53.9453,54.1883,55282.0
2022-05-27 09:40:00,58.05,58.31,57.94,58.18,19760.0,54.235,54.4779,54.1322,54.3564,19760.0
2022-05-27 09:50:00,58.19,58.31,58.02,58.09,31304.0,54.3658,54.4779,54.2069,54.2723,31304.0
2022-05-27 10:00:00,58.09,58.19,58.0,58.09,26853.0,54.2723,54.3658,54.1883,54.2723,26853.0
2022-05-27 10:10:00,58.1,58.11,57.91,57.94,27426.0,54.2817,54.291,54.1042,54.1322,27426.0
2022-05-27 10:20:00,57.96,57.96,57.83,57.85,19804.0,54.1509,54.1509,54.0294,54.0481,19804.0
2022-05-27 10:30:00,57.87,57.88,57.71,57.77,14934.0,54.0668,54.0761,53.9173,53.9734,14934.0
2022-05-27 10:40:00,57.77,58.0,57.75,57.98,20820.0,53.9734,54.1883,53.9547,54.1696,20820.0
2022-05-27 10:50:00,57.99,58.05,57.95,58.0,19236.0,54.1789,54.235,54.1415,54.1883,19236.0
2022-05-27 11:00:00,58.0,58.1,57.98,58.02,20932.0,54.1883,54.2817,54.1696,54.2069,20932.0
2022-05-27 11:10:00,58.01,58.15,58.0,58.1,19577.0,54.1976,54.3284,54.1883,54.2817,19577.0
2022-05-27 11:20:00,58.1,58.1,57.98,58.01,15466.0,54.2817,54.2817,54.1696,54.1976,15466.0
2022-05-27 11:30:00,57.96,57.98,57.83,57.85,12368.0,54.1509,54.1696,54.0294,54.0481,12368.0
2022-05-27 11:40:00,57.84,57.96,57.82,57.94,10414.0,54.0388,54.1509,54.0201,54.1322,10414.0
2022-05-27 11:50:00,57.94,57.96,57.88,57.93,9055.0,54.1322,54.1509,54.0761,54.1229,9055.0
2022-05-27 12:00:00,57.93,57.93,57.7,57.76,15185.0,54.1229,54.1229,53.908,53.964,15185.0
2022-05-27 12:10:00,57.76,57.77,57.66,57.71,33144.0,53.964,53.9734,53.8706,53.9173,33144.0
2022-05-27 12:20:00,57.69,57.7,57.61,57.68,16542.0,53.8986,53.908,53.8239,53.8893,16542.0
2022-05-27 12:30:00,57.67,57.72,57.6,57.71,17660.0,53.8799,53.9267,53.8145,53.9173,17660.0
2022-05-27 12:40:00,57.7,57.72,57.64,57.69,25594.0,53.908,53.9267,53.8519,53.8986,25594.0
2022-05-27 12:50:00,57.7,57.76,57.64,57.71,19084.0,53.908,53.964,53.8519,53.9173,19084.0
2022-05-27 13:00:00,57.72,57.84,57.72,57.8,17359.0,53.9267,54.0388,53.9267,54.0014,17359.0
2022-05-27 13:10:00,57.78,57.83,57.77,57.81,15960.0,53.9827,54.0294,53.9734,54.0107,15960.0
2022-05-27 13:20:00,57.8,57.88,57.79,57.86,13569.0,54.0014,54.0761,53.9921,54.0575,13569.0
2022-05-27 13:30:00,57.86,57.93,57.82,57.82,9596.0,54.0575,54.1229,54.0201,54.0201,9596.0
2022-05-27 13:40:00,57.79,57.94,57.75,57.9,23786.0,53.9921,54.1322,53.9547,54.0948,23786.0
2022-05-27 13:50:00,57.9,57.9,57.83,57.83,10758.0,54.0948,54.0948,54.0294,54.0294,10758.0
2022-05-27 14:00:00,57.84,57.88,57.8,57.88,47616.0,54.0388,54.0761,54.0014,54.0761,47616.0
2022-05-27 14:10:00,57.87,57.87,57.78,57.83,11876.0,54.0668,54.0668,53.9827,54.0294,11876.0
2022-05-27 14:20:00,57.83,57.83,57.7,57.72,15847.0,54.0294,54.0294,53.908,53.9267,15847.0
2022-05-27 14:30:00,57.73,57.75,57.71,57.72,14570.0,53.936,53.9547,53.9173,53.9267,14570.0
2022-05-27 14:40:00,57.73,57.8,57.71,57.78,15513.0,53.936,54.0014,53.9173,53.9827,15513.0
2022-05-27 14:50:00,57.77,57.81,57.72,57.74,16029.0,53.9734,54.0107,53.9267,53.9453,16029.0
2022-05-27 15:00:00,57.75,57.89,57.74,57.87,26358.0,53.9547,54.0855,53.9453,54.0668,26358.0
2022-05-27 15:10:00,57.87,57.89,57.73,57.75,31487.0,54.0668,54.0855,53.936,53.9547,31487.0
2022-05-27 15:20:00,57.75,57.81,57.74,57.77,40595.0,53.9547,54.0107,53.9453,53.9734,40595.0
2022-05-27 15:30:00,57.76,57.82,57.66,57.69,34844.0,53.964,54.0201,53.8706,53.8986,34844.0
2022-05-27 15:40:00,57.68,57.75,57.65,57.7,44059.0,53.8893,53.9547,53.8613,53.908,44059.0
2022-05-27 15:50:00,57.69,57.77,57.63,57.7,185607.0,53.8986,53.9734,53.8426,53.908,185607.0
2022-05-31 09:30:00,56.79,57.11,56.31,56.35,112525.0,53.0578,53.3568,52.6093,52.6467,112525.0
2022-05-31 09:40:00,56.35,56.36,55.92,56.1,57284.0,52.6467,52.656,52.245,52.4131,57284.0
2022-05-31 09:50:00,56.11,56.39,56.11,56.15,53123.0,52.4225,52.6841,52.4225,52.4598,53123.0
2022-05-31 10:00:00,56.19,56.31,56.09,56.3,65597.0,52.4972,52.6093,52.4038,52.6,65597.0
2022-05-31 10:10:00,56.31,56.62,56.24,56.61,42992.0,52.6093,52.899,52.5439,52.8896,42992.0
2022-05-31 10:20:00,56.6,56.75,56.34,56.39,41913.0,52.8803,53.0204,52.6374,52.6841,41913.0
2022-05-31 10:30:00,56.4,56.82,56.39,56.74,43940.0,52.6934,53.0858,52.6841,53.0111,43940.0
2022-05-31 10:40:00,56.77,56.89,56.76,56.77,19266.0,53.0391,53.1512,53.0298,53.0391,19266.0
2022-05-31 10:50:00,56.76,56.88,56.69,56.86,38352.0,53.0298,53.1419,52.9644,53.1232,38352.0
2022-05-31 11:00:00,56.86,56.86,56.68,56.71,22423.0,53.1232,53.1232,52.955,52.983,22423.0
2022-05-31 11:10:00,56.7,56.76,56.66,56.69,29708.0,52.9737,53.0298,52.9363,52.9644,29708.0
2022-05-31 11:20:00,56.7,56.83,56.69,56.76,22193.0,52.9737,53.0952,52.9644,53.0298,22193.0
2022-05-31 11:30:00,56.73,56.79,56.68,56.74,13215.0,53.0017,53.0578,52.955,53.0111,13215.0
2022-05-31 11:40:00,56.75,56.75,56.65,56.73,27864.0,53.0204,53.0204,52.927,53.0017,27864.0
2022-05-31 11:50:00,56.73,56.92,56.7,56.88,13735.0,53.0017,53.1792,52.9737,53.1419,13735.0
2022-05-31 12:00:00,56.88,56.98,56.83,56.83,17518.0,53.1419,53.2353,53.0952,53.0952,17518.0
2022-05-31 12:10:00,56.83,56.89,56.71,56.71,18014.0,53.0952,53.1512,52.983,52.983,18014.0
2022-05-31 12:20:00,56.71,56.77,56.6,56.61,48617.0,52.983,53.0391,52.8803,52.8896,48617.0
2022-05-31 12:30:00,56.6,56.92,56.57,56.9,38405.0,52.8803,53.1792,52.8522,53.1606,38405.0
2022-05-31 12:40:00,56.89,56.89,56.77,56.86,14791.0,53.1512,53.1512,53.0391,53.1232,14791.0
2022-05-31 12:50:00,56.87,56.9,56.79,56.81,17546.0,53.1325,53.1606,53.0578,53.0765,17546.0
2022-05-31 13:00:00,56.81,56.9,56.73,56.89,14490.0,53.0765,53.1606,53.0017,53.1512,14490.0
2022-05-31 13:10:00,56.89,56.89,56.7,56.73,16152.0,53.1512,53.1512,52.9737,53.0017,16152.0
2022-05-31 13:20:00,56.74,56.79,56.67,56.7,12885.0,53.0111,53.0578,52.9457,52.9737,12885.0
2022-05-31 13:30:00,56.68,56.78,56.65,56.69,10798.0,52.955,53.0484,52.927,52.9644,10798.0
2022-05-31 13:40:00,56.69,56.73,56.6,56.68,24153.0,52.9644,53.0017,52.8803,52.955,24153.0
2022-05-31 13:50:00,56.68,56.88,56.63,56.87,23726.0,52.955,53.1419,52.9083,53.1325,23726.0
2022-05-31 14:00:00,56.86,56.92,56.71,56.75,13376.0,53.1232,53.1792,52.983,53.0204,13376.0
2022-05-31 14:10:00,56.76,56.76,56.65,56.69,16317.0,53.0298,53.0298,52.927,52.9644,16317.0
2022-05-31 14:20:00,56.7,56.7,56.52,56.61,30921.0,52.9737,52.9737,52.8055,52.8896,30921.0
2022-05-31 14:30:00,56.59,56.68,56.58,56.65,23377.0,52.8709,52.955,52.8616,52.927,23377.0
2022-05-31 14:40:00,56.65,56.65,56.4,56.43,16576.0,52.927,52.927,52.6934,52.7214,16576.0
2022-05-31 14:50:00,56.43,56.47,56.36,56.41,20777.0,52.7214,52.7588,52.656,52.7028,20777.0
2022-05-31 15:00:00,56.38,56.39,56.18,56.3,22613.0,52.6747,52.6841,52.4879,52.6,22613.0
2022-05-31 15:10:00,56.28,56.35,56.18,56.25,46058.0,52.5813,52.6467,52.4879,52.5533,46058.0
2022-05-31 15:20:00,56.26,56.42,56.25,56.39,53748.0,52.5626,52.7121,52.5533,52.6841,53748.0
2022-05-31 15:30:00,56.38,56.57,56.38,56.53,51577.0,52.6747,52.8522,52.6747,52.8149,51577.0
2022-05-31 15:40:00,56.53,56.61,56.21,56.25,78704.0,52.8149,52.8896,52.5159,52.5533,78704.0
2022-05-31 15:50:00,56.23,56.52,56.2,56.34,294316.0,52.5346,52.8055,52.5066,52.6374,294316.0
2022-06-01 09:30:00,56.71,56.96,56.04,56.04,84990.0,52.983,53.2166,52.3571,52.3571,84990.0
2022-06-01 09:40:00,56.04,56.12,55.74,55.79,31158.0,52.3571,52.4318,52.0768,52.1235,31158.0
2022-06-01 09:50:00,55.83,56.16,55.66,55.99,31915.0,52.1609,52.4692,52.002,52.3104,31915.0
2022-06-01 10:00:00,55.98,56.0,55.7,55.7,28127.0,52.301,52.3197,52.0394,52.0394,28127.0
2022-06-01 10:10:00,55.72,55.75,55.63,55.65,18169.0,52.0581,52.0861,51.974,51.9927,18169.0
2022-06-01 10:20:00,55.65,55.69,55.51,55.63,28032.0,51.9927,52.0301,51.8619,51.974,28032.0
2022-06-01 10:30:00,55.65,55.66,55.37,55.4,69367.0,51.9927,52.002,51.7311,51.7591,69367.0
2022-06-01 10:40:00,55.39,55.4,54.52,55.18,216768.0,51.7498,51.7591,50.937,51.5536,216768.0
2022-06-01 10:50:00,55.15,55.38,55.05,55.32,44180.0,51.5256,51.7404,51.4321,51.6844,44180.0
2022-06-01 11:00:00,55.3,55.31,55.12,55.12,14774.0,51.6657,51.675,51.4975,51.4975,14774.0
2022-06-01 11:10:00,55.12,55.37,55.11,55.11,32954.0,51.4975,51.7311,51.4882,51.4882,32954.0
2022-06-01 11:20:00,55.11,55.13,55.03,55.08,25487.0,51.4882,51.5069,51.4134,51.4602,25487.0
2022-06-01 11:30:00,55.08,55.23,55.05,55.05,17812.0,51.4602,51.6003,51.4321,51.4321,17812.0
2022-06-01 11:40:00,55.04,55.04,54.78,54.79,14968.0,51.4228,51.4228,51.1799,51.1892,14968.0
2022-06-01 11:50:00,54.78,55.05,54.76,54.95,20613.0,51.1799,51.4321,51.1612,51.3387,20613.0
2022-06-01 12:00:00,54.96,55.16,54.93,55.1,17069.0,51.348,51.5349,51.32,51.4788,17069.0
2022-06-01 12:10:00,55.06,55.19,55.06,55.11,12961.0,51.4415,51.5629,51.4415,51.4882,12961.0
2022-06-01 12:20:00,55.1,55.19,55.02,55.02,27048.0,51.4788,51.5629,51.4041,51.4041,27048.0
2022-06-01 12:30:00,55.04,55.13,55.01,55.04,9725.0,51.4228,51.5069,51.3948,51.4228,9725.0
2022-06-01 12:40:00,55.07,55.13,54.95,54.97,9302.0,51.4508,51.5069,51.3387,51.3574,9302.0
2022-06-01 12:50:00,54.98,55.05,54.91,55.03,16329.0,51.3667,51.4321,51.3013,51.4134,16329.0
2022-06-01 13:00:00,55.03,55.17,55.02,55.15,7824.0,51.4134,51.5442,51.4041,51.5256,7824.0
2022-06-01 13:10:00,55.14,55.27,55.08,55.27,10520.0,51.5162,51.6377,51.4602,51.6377,10520.0
2022-06-01 13:20:00,55.3,55.4,55.27,55.35,13427.0,51.6657,51.7591,51.6377,51.7124,13427.0
2022-06-01 13:30:00,55.34,55.57,55.34,55.54,24851.0,51.7031,51.918,51.7031,51.8899,24851.0
2022-06-01 13:40:00,55.46,55.47,55.28,55.29,17874.0,51.8152,51.8245,51.647,51.6564,17874.0
2022-06-01 13:50:00,55.28,55.28,55.15,55.16,16846.0,51.647,51.647,51.5256,51.5349,16846.0
2022-06-01 14:00:00,55.15,55.34,55.15,55.3,16055.0,51.5256,51.7031,51.5256,51.6657,16055.0
2022-06-01 14:10:00,55.3,55.31,55.14,55.19,17231.0,51.6657,51.675,51.5162,51.5629,17231.0
2022-06-01 14:20:00,55.19,55.49,55.19,55.41,14979.0,51.5629,51.8432,51.5629,51.7685,14979.0
2022-06-01 14:30:00,55.41,55.45,55.37,55.38,14446.0,51.7685,51.8058,51.7311,51.7404,14446.0
2022-06-01 14:40:00,55.39,55.52,55.38,55.42,40881.0,51.7498,51.8712,51.7404,51.7778,40881.0
2022-06-01 14:50:00,55.43,55.43,55.35,55.36,18783.0,51.7872,51.7872,51.7124,51.7218,18783.0
2022-06-01 15:00:00,55.36,55.56,55.36,55.52,49690.0,51.7218,51.9086,51.7218,51.8712,49690.0
2022-06-01 15:10:00,55.5,55.68,55.49,55.67,27295.0,51.8526,52.0207,51.8432,52.0114,27295.0
2022-06-01 15:20:00,55.67,55.74,55.63,55.69,26517.0,52.0114,52.0768,51.974,52.0301,26517.0
2022-06-01 15:30:00,55.68,55.8,55.66,55.78,34678.0,52.0207,52.1328,52.002,52.1142,34678.0
2022-06-01 15:40:00,55.78,55.79,55.64,55.64,41851.0,52.1142,52.1235,51.9834,51.9834,41851.0
2022-06-01 15:50:00,55.65,55.73,55.41,55.42,133781.0,51.9927,52.0674,51.7685,51.7778,133781.0
2022-06-02 09:30:00,55.45,55.47,54.81,54.81,58303.0,51.8058,51.8245,51.2079,51.2079,58303.0
2022-06-02 09:40:00,54.72,54.79,54.06,54.12,57276.0,51.1238,51.1892,50.5072,50.5633,57276.0
2022-06-02 09:50:00,54.13,54.32,53.91,53.98,23816.0,50.5726,50.7501,50.3671,50.4325,23816.0
2022-06-02 10:00:00,53.99,54.03,53.63,53.89,48157.0,50.4418,50.4792,50.1055,50.3484,48157.0
2022-06-02 10:10:00,53.91,54.18,53.78,54.12,27943.0,50.3671,50.6193,50.2456,50.5633,27943.0
2022-06-02 10:20:00,54.14,54.17,53.93,54.04,39694.0,50.5819,50.61,50.3857,50.4885,39694.0
2022-06-02 10:30:00,54.07,54.26,53.96,54.19,34628.0,50.5165,50.6941,50.4138,50.6287,34628.0
2022-06-02 10:40:00,54.19,54.38,54.19,54.3,15020.0,50.6287,50.8062,50.6287,50.7314,15020.0
2022-06-02 10:50:00,54.28,54.39,54.22,54.36,20101.0,50.7127,50.8155,50.6567,50.7875,20101.0
2022-06-02 11:00:00,54.39,54.51,54.36,54.5,16847.0,50.8155,50.9276,50.7875,50.9183,16847.0
2022-06-02 11:10:00,54.51,54.68,54.5,54.62,17911.0,50.9276,51.0865,50.9183,51.0304,17911.0
2022-06-02 11:20:00,54.64,54.71,54.59,54.67,23274.0,51.0491,51.1145,51.0024,51.0771,23274.0
2022-06-02 11:30:00,54.67,54.67,54.44,54.48,13887.0,51.0771,51.0771,50.8622,50.8996,13887.0
2022-06-02 11:40:00,54.48,54.8,54.47,54.8,22411.0,50.8996,51.1986,50.8903,51.1986,22411.0
2022-06-02 11:50:00,54.8,54.87,54.7,54.73,25507.0,51.1986,51.264,51.1051,51.1332,25507.0
2022-06-02 12:00:00,54.71,54.76,54.63,54.73,15968.0,51.1145,51.1612,51.0397,51.1332,15968.0
2022-06-02 12:10:00,54.75,54.76,54.58,54.58,16385.0,51.1518,51.1612,50.993,50.993,16385.0
2022-06-02 12:20:00,54.56,54.68,54.49,54.66,24994.0,50.9743,51.0865,50.9089,51.0678,24994.0
2022-06-02 12:30:00,54.66,54.7,54.6,54.7,18932.0,51.0678,51.1051,51.0117,51.1051,18932.0
2022-06-02 12:40:00,54.71,54.73,54.51,54.54,15905.0,51.1145,51.1332,50.9276,50.9557,15905.0
2022-06-02 12:50:00,54.54,54.63,54.5,54.56,45116.0,50.9557,51.0397,50.9183,50.9743,45116.0
2022-06-02 13:00:00,54.55,54.59,54.49,54.52,25547.0,50.965,51.0024,50.9089,50.937,25547.0
2022-06-02 13:10:00,54.52,54.52,54.37,54.38,10753.0,50.937,50.937,50.7968,50.8062,10753.0
2022-06-02 13:20:00,54.36,54.41,54.33,54.38,19280.0,50.7875,50.8342,50.7595,50.8062,19280.0
2022-06-02 13:30:00,54.38,54.44,54.37,54.39,25200.0,50.8062,50.8622,50.7968,50.8155,25200.0
2022-06-02 13:40:00,54.4,54.45,54.36,54.44,26927.0,50.8249,50.8716,50.7875,50.8622,26927.0
2022-06-02 13:50:00,54.44,54.46,54.36,54.38,25153.0,50.8622,50.8809,50.7875,50.8062,25153.0
2022-06-02 14:00:00,54.39,54.49,54.33,54.44,29777.0,50.8155,50.9089,50.7595,50.8622,29777.0
2022-06-02 14:10:00,54.43,54.47,54.42,54.45,17445.0,50.8529,50.8903,50.8435,50.8716,17445.0
2022-06-02 14:20:00,54.43,54.46,54.33,54.35,20675.0,50.8529,50.8809,50.7595,50.7781,20675.0
2022-06-02 14:30:00,54.36,54.41,54.36,54.38,20482.0,50.7875,50.8342,50.7875,50.8062,20482.0
2022-06-02 14:40:00,54.39,54.49,54.33,54.45,18019.0,50.8155,50.9089,50.7595,50.8716,18019.0
2022-06-02 14:50:00,54.43,54.52,54.4,54.52,19921.0,50.8529,50.937,50.8249,50.937,19921.0
2022-06-02 15:00:00,54.51,54.6,54.43,54.44,23327.0,50.9276,51.0117,50.8529,50.8622,23327.0
2022-06-02 15:10:00,54.43,54.46,54.37,54.43,22706.0,50.8529,50.8809,50.7968,50.8529,22706.0
2022-06-02 15:20:00,54.42,54.54,54.41,54.53,59051.0,50.8435,50.9557,50.8342,50.9463,59051.0
2022-06-02 15:30:00,54.53,54.59,54.45,54.53,86056.0,50.9463,51.0024,50.8716,50.9463,86056.0
2022-06-02 15:40:00,54.54,54.61,54.42,54.49,109178.0,50.9557,51.0211,50.8435,50.9089,109178.0
2022-06-02 15:50:00,54.5,54.62,54.45,54.51,372453.0,50.9183,51.0304,50.8716,50.9276,372453.0
2022-06-03 09:30:00,54.43,54.5,54.1,54.13,61569.0,50.8529,50.9183,50.5446,50.5726,61569.0
2022-06-03 09:40:00,54.15,54.26,53.78,53.86,24960.0,50.5913,50.6941,50.2456,50.3203,24960.0
2022-06-03 09:50:00,53.84,54.0,53.82,53.95,41394.0,50.3017,50.4511,50.283,50.4044,41394.0
2022-06-03 10:00:00,53.92,54.04,53.87,54.03,19489.0,50.3764,50.4885,50.3297,50.4792,19489.0
2022-06-03 10:10:00,54.02,54.25,54.0,54.19,16227.0,50.4698,50.6847,50.4511,50.6287,16227.0
2022-06-03 10:20:00,54.18,54.18,54.04,54.07,21200.0,50.6193,50.6193,50.4885,50.5165,21200.0
2022-06-03 10:30:00,54.06,54.27,54.02,54.12,18059.0,50.5072,50.7034,50.4698,50.5633,18059.0
2022-06-03 10:40:00,54.12,54.12,54.0,54.08,225366.0,50.5633,50.5633,50.4511,50.5259,225366.0
2022-06-03 10:50:00,54.08,54.19,54.04,54.08,24107.0,50.5259,50.6287,50.4885,50.5259,24107.0
2022-06-03 11:00:00,54.11,54.2,54.09,54.12,21402.0,50.5539,50.638,50.5352,50.5633,21402.0
2022-06-03 11:10:00,54.11,54.12,53.97,54.06,19399.0,50.5539,50.5633,50.4231,50.5072,19399.0
2022-06-03 11:20:00,54.08,54.11,53.95,53.95,19696.0,50.5259,50.5539,50.4044,50.4044,19696.0
2022-06-03 11:30:00,53.94,54.13,53.93,54.11,29402.0,50.3951,50.5726,50.3857,50.5539,29402.0
2022-06-03 11:40:00,54.12,54.14,53.87,53.87,20448.0,50.5633,50.5819,50.3297,50.3297,20448.0
2022-06-03 11:50:00,53.85,54.03,53.79,54.02,30096.0,50.311,50.4792,50.2549,50.4698,30096.0
2022-06-03 12:00:00,54.02,54.17,54.01,54.03,13506.0,50.4698,50.61,50.4605,50.4792,13506.0
2022-06-03 12:10:00,54.04,54.1,53.96,53.99,9855.0,50.4885,50.5446,50.4138,50.4418,9855.0
2022-06-03 12:20:00,53.99,54.12,53.98,54.1,9326.0,50.4418,50.5633,50.4325,50.5446,9326.0
2022-06-03 12:30:00,54.1,54.11,54.02,54.11,8896.0,50.5446,50.5539,50.4698,50.5539,8896.0
2022-06-03 12:40:00,54.11,54.12,54.0,54.08,12365.0,50.5539,50.5633,50.4511,50.5259,12365.0
2022-06-03 12:50:00,54.07,54.21,54.04,54.2,11536.0,50.5165,50.6473,50.4885,50.638,11536.0
2022-06-03 13:00:00,54.21,54.39,54.21,54.29,17794.0,50.6473,50.8155,50.6473,50.7221,17794.0
2022-06-03 13:10:00,54.29,54.32,54.07,54.09,8581.0,50.7221,50.7501,50.5165,50.5352,8581.0
2022-06-03 13:20:00,54.06,54.14,54.05,54.08,15403.0,50.5072,50.5819,50.4979,50.5259,15403.0
2022-06-03 13:30:00,54.08,54.09,54.01,54.04,11007.0,50.5259,50.5352,50.4605,50.4885,11007.0
2022-06-03 13:40:00,54.02,54.03,53.93,53.97,11528.0,50.4698,50.4792,50.3857,50.4231,11528.0
2022-06-03 13:50:00,53.96,54.04,53.94,53.98,11740.0,50.4138,50.4885,50.3951,50.4325,11740.0
2022-06-03 14:00:00,53.98,54.04,53.91,54.03,14241.0,50.4325,50.4885,50.3671,50.4792,14241.0
2022-06-03 14:10:00,54.05,54.07,54.0,54.07,7747.0,50.4979,50.5165,50.4511,50.5165,7747.0
2022-06-03 14:20:00,54.07,54.08,54.01,54.07,8841.0,50.5165,50.5259,50.4605,50.5165,8841.0
2022-06-03 14:30:00,54.07,54.08,53.89,53.94,12036.0,50.5165,50.5259,50.3484,50.3951,12036.0
2022-06-03 14:40:00,53.93,53.96,53.9,53.93,7761.0,50.3857,50.4138,50.3577,50.3857,7761.0
2022-06-03 14:50:00,53.92,53.94,53.88,53.94,12469.0,50.3764,50.3951,50.339,50.3951,12469.0
2022-06-03 15:00:00,53.94,53.96,53.84,53.89,16618.0,50.3951,50.4138,50.3017,50.3484,16618.0
2022-06-03 15:10:00,53.9,53.9,53.74,53.77,14743.0,50.3577,50.3577,50.2082,50.2363,14743.0
2022-06-03 15:20:00,53.76,53.92,53.76,53.92,28619.0,50.2269,50.3764,50.2269,50.3764,28619.0
2022-06-03 15:30:00,53.91,54.03,53.88,53.96,56096.0,50.3671,50.4792,50.339,50.4138,56096.0
2022-06-03 15:40:00,53.96,54.0,53.72,53.76,61275.0,50.4138,50.4511,50.1895,50.2269,61275.0
2022-06-03 15:50:00,53.76,53.92,53.72,53.84,160779.0,50.2269,50.3764,50.1895,50.3017,160779.0
2022-06-06 09:30:00,53.66,53.75,53.3,53.75,179754.0,50.1335,50.2176,49.7971,50.2176,179754.0
2022-06-06 09:40:00,53.8,54.15,53.76,53.87,30196.0,50.2643,50.5913,50.2269,50.3297,30196.0
2022-06-06 09:50:00,53.85,53.98,53.62,53.64,38230.0,50.311,50.4325,50.0961,50.1148,38230.0
2022-06-06 10:00:00,53.67,53.88,53.66,53.78,17023.0,50.1428,50.339,50.1335,50.2456,17023.0
2022-06-06 10:10:00,53.75,53.88,53.65,53.82,22913.0,50.2176,50.339,50.1241,50.283,22913.0
2022-06-06 10:20:00,53.81,53.81,53.5,53.52,38067.0,50.2736,50.2736,49.984,50.0027,38067.0
2022-06-06 10:30:00,53.51,53.61,53.43,53.44,24746.0,49.9933,50.0868,49.9186,49.9279,24746.0
2022-06-06 10:40:00,53.47,53.58,53.42,53.58,16584.0,49.956,50.0587,49.9093,50.0587,16584.0
2022-06-06 10:50:00,53.6,53.67,53.54,53.63,11521.0,50.0774,50.1428,50.0214,50.1055,11521.0
2022-06-06 11:00:00,53.62,53.79,53.61,53.75,8901.0,50.0961,50.2549,50.0868,50.2176,8901.0
2022-06-06 11:10:00,53.74,53.74,53.52,53.53,21027.0,50.2082,50.2082,50.0027,50.012,21027.0
2022-06-06 11:20:00,53.51,53.66,53.5,53.62,28631.0,49.9933,50.1335,49.984,50.0961,28631.0
2022-06-06 11:30:00,53.61,53.77,53.6,53.75,12024.0,50.0868,50.2363,50.0774,50.2176,12024.0
2022-06-06 11:40:00,53.75,53.94,53.75,53.83,15138.0,50.2176,50.3951,50.2176,50.2923,15138.0
2022-06-06 11:50:00,53.82,53.85,53.72,53.79,14474.0,50.283,50.311,50.1895,50.2549,14474.0
2022-06-06 12:00:00,53.78,53.83,53.68,53.69,8841.0,50.2456,50.2923,50.1522,50.1615,8841.0
2022-06-06 12:10:00,53.71,53.78,53.69,53.77,18314.0,50.1802,50.2456,50.1615,50.2363,18314.0
2022-06-06 12:20:00,53.76,53.79,53.68,53.7,11441.0,50.2269,50.2549,50.1522,50.1709,11441.0
2022-06-06 12:30:00,53.7,53.78,53.67,53.78,11618.0,50.1709,50.2456,50.1428,50.2456,11618.0
2022-06-06 12:40:00,53.78,53.79,53.61,53.64,30629.0,50.2456,50.2549,50.0868,50.1148,30629.0
2022-06-06 12:50:00,53.63,53.71,53.55,53.67,11769.0,50.1055,50.1802,50.0307,50.1428,11769.0
2022-06-06 13:00:00,53.66,53.67,53.51,53.61,8441.0,50.1335,50.1428,49.9933,50.0868,8441.0
2022-06-06 13:10:00,53.64,53.66,53.57,53.65,8804.0,50.1148,50.1335,50.0494,50.1241,8804.0
2022-06-06 13:20:00,53.64,53.64,53.46,53.49,12907.0,50.1148,50.1148,49.9466,49.9747,12907.0
2022-06-06 13:30:00,53.49,53.63,53.48,53.62,10455.0,49.9747,50.1055,49.9653,50.0961,10455.0
2022-06-06 13:40:00,53.63,53.68,53.57,53.65,39089.0,50.1055,50.1522,50.0494,50.1241,39089.0
2022-06-06 13:50:00,53.65,53.72,53.65,53.71,10329.0,50.1241,50.1895,50.1241,50.1802,10329.0
2022-06-06 14:00:00,53.73,53.73,53.62,53.64,11537.0,50.1989,50.1989,50.0961,50.1148,11537.0
2022-06-06 14:10:00,53.65,53.65,53.53,53.59,9987.0,50.1241,50.1241,50.012,50.0681,9987.0
2022-06-06 14:20:00,53.6,53.6,53.42,53.43,7544.0,50.0774,50.0774,49.9093,49.9186,7544.0
2022-06-06 14:30:00,53.4,53.42,53.33,53.36,11867.0,49.8906,49.9093,49.8252,49.8532,11867.0
2022-06-06 14:40:00,53.35,53.44,53.31,53.43,14830.0,49.8439,49.9279,49.8065,49.9186,14830.0
2022-06-06 14:50:00,53.38,53.48,53.32,53.46,16531.0,49.8719,49.9653,49.8158,49.9466,16531.0
2022-06-06 15:00:00,53.43,53.51,53.43,53.47,16490.0,49.9186,49.9933,49.9186,49.956,16490.0
2022-06-06 15:10:00,53.46,53.46,53.38,53.4,25157.0,49.9466,49.9466,49.8719,49.8906,25157.0
2022-06-06 15:20:00,53.39,53.46,53.33,53.41,30310.0,49.8812,49.9466,49.8252,49.8999,30310.0
2022-06-06 15:30:00,53.4,53.57,53.38,53.56,37985.0,49.8906,50.0494,49.8719,50.0401,37985.0
2022-06-06 15:40:00,53.56,53.73,53.54,53.66,71844.0,50.0401,50.1989,50.0214,50.1335,71844.0
2022-06-06 15:50:00,53.66,53.79,53.65,53.73,122848.0,50.1335,50.2549,50.1241,50.1989,122848.0
2022-06-07 09:30:00,53.76,53.82,53.43,53.55,48070.0,50.2269,50.283,49.9186,50.0307,48070.0
2022-06-07 09:40:00,53.53,53.57,53.33,53.36,13673.0,50.012,50.0494,49.8252,49.8532,13673.0
2022-06-07 09:50:00,53.35,53.51,53.29,53.44,13241.0,49.8439,49.9933,49.7878,49.9279,13241.0
2022-06-07 10:00:00,53.46,53.51,53.32,53.32,13456.0,49.9466,49.9933,49.8158,49.8158,13456.0
2022-06-07 10:10:00,53.36,53.36,53.21,53.29,14067.0,49.8532,49.8532,49.7131,49.7878,14067.0
2022-06-07 10:20:00,53.26,53.46,53.26,53.39,8449.0,49.7598,49.9466,49.7598,49.8812,8449.0
2022-06-07 10:30:00,53.41,53.67,53.37,53.66,10445.0,49.8999,50.1428,49.8625,50.1335,10445.0
2022-06-07 10:40:00,53.65,53.65,53.5,53.52,9271.0,50.1241,50.1241,49.984,50.0027,9271.0
2022-06-07 10:50:00,53.5,53.59,53.49,53.54,10877.0,49.984,50.0681,49.9747,50.0214,10877.0
2022-06-07 11:00:00,53.57,53.62,53.51,53.58,9345.0,50.0494,50.0961,49.9933,50.0587,9345.0
2022-06-07 11:10:00,53.58,53.7,53.57,53.66,12791.0,50.0587,50.1709,50.0494,50.1335,12791.0
2022-06-07 11:20:00,53.68,53.71,53.46,53.48,24595.0,50.1522,50.1802,49.9466,49.9653,24595.0
2022-06-07 11:30:00,53.47,53.55,53.4,53.52,15636.0,49.956,50.0307,49.8906,50.0027,15636.0
2022-06-07 11:40:00,53.53,53.55,53.46,53.46,9146.0,50.012,50.0307,49.9466,49.9466,9146.0
2022-06-07 11:50:00,53.45,53.47,53.41,53.45,8670.0,49.9373,49.956,49.8999,49.9373,8670.0
2022-06-07 12:00:00,53.46,53.48,53.38,53.42,8855.0,49.9466,49.9653,49.8719,49.9093,8855.0
2022-06-07 12:10:00,53.42,53.46,53.4,53.42,10593.0,49.9093,49.9466,49.8906,49.9093,10593.0
2022-06-07 12:20:00,53.42,53.57,53.4,53.57,14639.0,49.9093,50.0494,49.8906,50.0494,14639.0
2022-06-07 12:30:00,53.56,53.66,53.56,53.63,6644.0,50.0401,50.1335,50.0401,50.1055,6644.0
2022-06-07 12:40:00,53.66,53.7,53.62,53.63,7614.0,50.1335,50.1709,50.0961,50.1055,7614.0
2022-06-07 12:50:00,53.63,53.72,53.62,53.69,10159.0,50.1055,50.1895,50.0961,50.1615,10159.0
2022-06-07 13:00:00,53.7,53.75,53.67,53.75,10231.0,50.1709,50.2176,50.1428,50.2176,10231.0
2022-06-07 13:10:00,53.76,53.8,53.7,53.7,7911.0,50.2269,50.2643,50.1709,50.1709,7911.0
2022-06-07 13:20:00,53.65,53.76,53.61,53.67,15001.0,50.1241,50.2269,50.0868,50.1428,15001.0
2022-06-07 13:30:00,53.68,53.7,53.66,53.67,8088.0,50.1522,50.1709,50.1335,50.1428,8088.0
2022-06-07 13:40:00,53.7,53.72,53.65,53.7,15401.0,50.1709,50.1895,50.1241,50.1709,15401.0
2022-06-07 13:50:00,53.71,53.71,53.64,53.66,17621.0,50.1802,50.1802,50.1148,50.1335,17621.0
2022-06-07 14:00:00,53.66,53.78,53.62,53.78,12732.0,50.1335,50.2456,50.0961,50.2456,12732.0
2022-06-07 14:10:00,53.77,53.83,53.76,53.77,17303.0,50.2363,50.2923,50.2269,50.2363,17303.0
2022-06-07 14:20:00,53.77,53.78,53.74,53.76,16141.0,50.2363,50.2456,50.2082,50.2269,16141.0
2022-06-07 14:30:00,53.76,53.85,53.74,53.75,12257.0,50.2269,50.311,50.2082,50.2176,12257.0
2022-06-07 14:40:00,53.77,53.79,53.68,53.68,17550.0,50.2363,50.2549,50.1522,50.1522,17550.0
2022-06-07 14:50:00,53.67,53.75,53.64,53.75,11621.0,50.1428,50.2176,50.1148,50.2176,11621.0
2022-06-07 15:00:00,53.74,53.82,53.74,53.74,14322.0,50.2082,50.283,50.2082,50.2082,14322.0
2022-06-07 15:10:00,53.75,53.77,53.71,53.76,13804.0,50.2176,50.2363,50.1802,50.2269,13804.0
2022-06-07 15:20:00,53.76,53.78,53.72,53.75,24158.0,50.2269,50.2456,50.1895,50.2176,24158.0
2022-06-07 15:30:00,53.74,53.89,53.7,53.89,32712.0,50.2082,50.3484,50.1709,50.3484,32712.0
2022-06-07 15:40:00,53.9,54.0,53.88,53.97,54027.0,50.3577,50.4511,50.339,50.4231,54027.0
2022-06-07 15:50:00,53.97,54.03,53.89,53.91,134335.0,50.4231,50.4792,50.3484,50.3671,134335.0
2022-06-08 09:30:00,53.62,53.81,53.48,53.7,54384.0,50.0961,50.2736,49.9653,50.1709,54384.0
2022-06-08 09:40:00,53.66,53.88,53.64,53.76,22685.0,50.1335,50.339,50.1148,50.2269,22685.0
2022-06-08 09:50:00,53.76,53.95,53.74,53.95,21562.0,50.2269,50.4044,50.2082,50.4044,21562.0
2022-06-08 10:00:00,54.0,54.03,53.88,53.91,23479.0,50.4511,50.4792,50.339,50.3671,23479.0
2022-06-08 10:10:00,53.92,53.94,53.66,53.73,17073.0,50.3764,50.3951,50.1335,50.1989,17073.0
2022-06-08 10:20:00,53.75,53.82,53.69,53.76,8995.0,50.2176,50.283,50.1615,50.2269,8995.0
2022-06-08 10:30:00,53.76,53.9,53.75,53.84,9217.0,50.2269,50.3577,50.2176,50.3017,9217.0
2022-06-08 10:40:00,53.84,53.92,53.8,53.89,9648.0,50.3017,50.3764,50.2643,50.3484,9648.0
2022-06-08 10:50:00,53.9,54.09,53.85,54.03,18252.0,50.3577,50.5352,50.311,50.4792,18252.0
2022-06-08 11:00:00,54.03,54.03,53.88,53.92,13162.0,50.4792,50.4792,50.339,50.3764,13162.0
2022-06-08 11:10:00,53.91,54.03,53.91,54.01,11958.0,50.3671,50.4792,50.3671,50.4605,11958.0
2022-06-08 11:20:00,54.01,54.06,54.01,54.03,16539.0,50.4605,50.5072,50.4605,50.4792,16539.0
2022-06-08 11:30:00,54.04,54.12,54.04,54.12,9083.0,50.4885,50.5633,50.4885,50.5633,9083.0
2022-06-08 11:40:00,54.12,54.14,54.04,54.09,9285.0,50.5633,50.5819,50.4885,50.5352,9285.0
2022-06-08 11:50:00,54.08,54.08,54.01,54.03,8855.0,50.5259,50.5259,50.4605,50.4792,8855.0
2022-06-08 12:00:00,54.03,54.03,53.94,53.96,12441.0,50.4792,50.4792,50.3951,50.4138,12441.0
2022-06-08 12:10:00,53.97,54.0,53.92,53.93,7506.0,50.4231,50.4511,50.3764,50.3857,7506.0
2022-06-08 12:20:00,53.91,53.92,53.82,53.92,7628.0,50.3671,50.3764,50.283,50.3764,7628.0
2022-06-08 12:30:00,53.91,53.91,53.74,53.74,22440.0,50.3671,50.3671,50.2082,50.2082,22440.0
2022-06-08 12:40:00,53.73,53.79,53.69,53.76,15468.0,50.1989,50.2549,50.1615,50.2269,15468.0
2022-06-08 12:50:00,53.75,53.81,53.72,53.81,8055.0,50.2176,50.2736,50.1895,50.2736,8055.0
2022-06-08 13:00:00,53.8,53.81,53.69,53.76,8183.0,50.2643,50.2736,50.1615,50.2269,8183.0
2022-06-08 13:10:00,53.76,53.79,53.68,53.77,9088.0,50.2269,50.2549,50.1522,50.2363,9088.0
2022-06-08 13:20:00,53.75,53.75,53.67,53.67,9913.0,50.2176,50.2176,50.1428,50.1428,9913.0
2022-06-08 13:30:00,53.66,53.66,53.52,53.52,9195.0,50.1335,50.1335,50.0027,50.0027,9195.0
2022-06-08 13:40:00,53.52,53.65,53.52,53.63,8657.0,50.0027,50.1241,50.0027,50.1055,8657.0
2022-06-08 13:50:00,53.62,53.62,53.48,53.48,8061.0,50.0961,50.0961,49.9653,49.9653,8061.0
2022-06-08 14:00:00,53.5,53.61,53.46,53.55,41478.0,49.984,50.0868,49.9466,50.0307,41478.0
2022-06-08 14:10:00,53.56,53.59,53.53,53.54,13655.0,50.0401,50.0681,50.012,50.0214,13655.0
2022-06-08 14:20:00,53.55,53.6,53.48,53.53,10469.0,50.0307,50.0774,49.9653,50.012,10469.0
2022-06-08 14:30:00,53.53,53.58,53.51,53.58,17066.0,50.012,50.0587,49.9933,50.0587,17066.0
2022-06-08 14:40:00,53.58,53.67,53.58,53.64,11486.0,50.0587,50.1428,50.0587,50.1148,11486.0
2022-06-08 14:50:00,53.63,53.63,53.57,53.6,18066.0,50.1055,50.1055,50.0494,50.0774,18066.0
2022-06-08 15:00:00,53.59,53.59,53.5,53.53,18498.0,50.0681,50.0681,49.984,50.012,18498.0
2022-06-08 15:10:00,53.52,53.62,53.52,53.61,11989.0,50.0027,50.0961,50.0027,50.0868,11989.0
2022-06-08 15:20:00,53.61,53.69,53.61,53.61,17164.0,50.0868,50.1615,50.0868,50.0868,17164.0
2022-06-08 15:30:00,53.63,53.64,53.55,53.56,44875.0,50.1055,50.1148,50.0307,50.0401,44875.0
2022-06-08 15:40:00,53.56,53.57,53.48,53.48,54492.0,50.0401,50.0494,49.9653,49.9653,54492.0
2022-06-08 15:50:00,53.49,53.58,53.47,53.55,114622.0,49.9747,50.0587,49.956,50.0307,114622.0
2022-06-09 09:30:00,53.15,53.32,52.98,53.05,147377.0,49.657,49.8158,49.4982,49.5636,147377.0
2022-06-09 09:40:00,53.05,53.16,52.95,53.0,43292.0,49.5636,49.6663,49.4701,49.5169,43292.0
2022-06-09 09:50:00,53.02,53.18,52.98,53.13,29348.0,49.5355,49.685,49.4982,49.6383,29348.0
2022-06-09 10:00:00,53.14,53.15,52.98,52.98,25177.0,49.6477,49.657,49.4982,49.4982,25177.0
2022-06-09 10:10:00,52.98,52.98,52.8,52.98,101087.0,49.4982,49.4982,49.33,49.4982,101087.0
2022-06-09 10:20:00,53.0,53.03,52.8,52.84,17490.0,49.5169,49.5449,49.33,49.3674,17490.0
2022-06-09 10:30:00,52.86,53.02,52.86,53.0,10823.0,49.3861,49.5355,49.3861,49.5169,10823.0
2022-06-09 10:40:00,52.97,52.97,52.8,52.81,56889.0,49.4888,49.4888,49.33,49.3393,56889.0
2022-06-09 10:50:00,52.8,52.8,52.67,52.73,24092.0,49.33,49.33,49.2085,49.2646,24092.0
2022-06-09 11:00:00,52.73,52.8,52.68,52.8,14565.0,49.2646,49.33,49.2179,49.33,14565.0
2022-06-09 11:10:00,52.76,52.86,52.76,52.77,12528.0,49.2926,49.3861,49.2926,49.302,12528.0
2022-06-09 11:20:00,52.78,52.87,52.78,52.85,13865.0,49.3113,49.3954,49.3113,49.3767,13865.0
2022-06-09 11:30:00,52.83,52.88,52.76,52.88,17144.0,49.358,49.4047,49.2926,49.4047,17144.0
2022-06-09 11:40:00,52.84,53.03,52.83,52.9,15503.0,49.3674,49.5449,49.358,49.4234,15503.0
2022-06-09 11:50:00,52.91,52.99,52.88,52.98,7437.0,49.4328,49.5075,49.4047,49.4982,7437.0
2022-06-09 12:00:00,52.97,53.0,52.9,52.96,8332.0,49.4888,49.5169,49.4234,49.4795,8332.0
2022-06-09 12:10:00,52.93,52.93,52.79,52.87,10159.0,49.4515,49.4515,49.3207,49.3954,10159.0
2022-06-09 12:20:00,52.87,53.01,52.87,53.0,8392.0,49.3954,49.5262,49.3954,49.5169,8392.0
2022-06-09 12:30:00,53.02,53.05,52.96,53.03,6414.0,49.5355,49.5636,49.4795,49.5449,6414.0
2022-06-09 12:40:00,53.03,53.09,53.01,53.05,11816.0,49.5449,49.6009,49.5262,49.5636,11816.0
2022-06-09 12:50:00,53.05,53.12,52.95,53.12,18272.0,49.5636,49.629,49.4701,49.629,18272.0
2022-06-09 13:00:00,53.14,53.18,53.09,53.15,7583.0,49.6477,49.685,49.6009,49.657,7583.0
2022-06-09 13:10:00,53.12,53.19,53.12,53.19,6190.0,49.629,49.6944,49.629,49.6944,6190.0
2022-06-09 13:20:00,53.17,53.17,53.07,53.14,11598.0,49.6757,49.6757,49.5823,49.6477,11598.0
2022-06-09 13:30:00,53.13,53.25,53.11,53.21,14783.0,49.6383,49.7504,49.6196,49.7131,14783.0
2022-06-09 13:40:00,53.21,53.33,53.2,53.32,20165.0,49.7131,49.8252,49.7037,49.8158,20165.0
2022-06-09 13:50:00,53.32,53.34,53.19,53.26,9340.0,49.8158,49.8345,49.6944,49.7598,9340.0
2022-06-09 14:00:00,53.25,53.25,53.09,53.12,8232.0,49.7504,49.7504,49.6009,49.629,8232.0
2022-06-09 14:10:00,53.12,53.16,53.09,53.09,12985.0,49.629,49.6663,49.6009,49.6009,12985.0
2022-06-09 14:20:00,53.09,53.17,53.07,53.12,32071.0,49.6009,49.6757,49.5823,49.629,32071.0
2022-06-09 14:30:00,53.13,53.17,53.07,53.12,17895.0,49.6383,49.6757,49.5823,49.629,17895.0
2022-06-09 14:40:00,53.1,53.15,53.07,53.15,9672.0,49.6103,49.657,49.5823,49.657,9672.0
2022-06-09 14:50:00,53.15,53.15,53.07,53.08,16765.0,49.657,49.657,49.5823,49.5916,16765.0
2022-06-09 15:00:00,53.07,53.09,52.95,52.96,26705.0,49.5823,49.6009,49.4701,49.4795,26705.0
2022-06-09 15:10:00,52.97,52.99,52.83,52.86,62621.0,49.4888,49.5075,49.358,49.3861,62621.0
2022-06-09 15:20:00,52.86,52.86,52.68,52.69,40349.0,49.3861,49.3861,49.2179,49.2272,40349.0
2022-06-09 15:30:00,52.67,52.71,52.57,52.59,53155.0,49.2085,49.2459,49.1151,49.1338,53155.0
2022-06-09 15:40:00,52.59,52.59,52.39,52.43,101713.0,49.1338,49.1338,48.9469,48.9843,101713.0
2022-06-09 15:50:00,52.42,52.51,52.31,52.35,196329.0,48.975,49.0591,48.8722,48.9096,196329.0
2022-06-10 09:30:00,51.78,52.06,51.56,52.06,79367.0,48.377,48.6386,48.1715,48.6386,79367.0
2022-06-10 09:40:00,52.04,52.56,52.0,52.42,55209.0,48.62,49.1058,48.5826,48.975,55209.0
2022-06-10 09:50:00,52.41,52.55,52.31,52.46,29269.0,48.9656,49.0964,48.8722,49.0123,29269.0
2022-06-10 10:00:00,52.45,52.45,52.11,52.25,16517.0,49.003,49.003,48.6853,48.8161,16517.0
2022-06-10 10:10:00,52.25,52.25,52.07,52.14,12357.0,48.8161,48.8161,48.648,48.7134,12357.0
2022-06-10 10:20:00,52.13,52.18,52.01,52.13,13749.0,48.704,48.7507,48.5919,48.704,13749.0
2022-06-10 10:30:00,52.13,52.53,52.13,52.44,20359.0,48.704,49.0777,48.704,48.9937,20359.0
2022-06-10 10:40:00,52.45,52.75,52.45,52.75,23406.0,49.003,49.2833,49.003,49.2833,23406.0
2022-06-10 10:50:00,52.73,52.75,52.63,52.72,23027.0,49.2646,49.2833,49.1712,49.2553,23027.0
2022-06-10 11:00:00,52.71,52.86,52.69,52.84,32427.0,49.2459,49.3861,49.2272,49.3674,32427.0
2022-06-10 11:10:00,52.83,52.92,52.79,52.87,25774.0,49.358,49.4421,49.3207,49.3954,25774.0
2022-06-10 11:20:00,52.88,52.89,52.71,52.81,36741.0,49.4047,49.4141,49.2459,49.3393,36741.0
2022-06-10 11:30:00,52.8,52.81,52.7,52.73,20243.0,49.33,49.3393,49.2366,49.2646,20243.0
2022-06-10 11:40:00,52.74,52.9,52.73,52.83,17089.0,49.2739,49.4234,49.2646,49.358,17089.0
2022-06-10 11:50:00,52.83,52.91,52.79,52.89,12251.0,49.358,49.4328,49.3207,49.4141,12251.0
2022-06-10 12:00:00,52.9,53.06,52.89,53.05,19906.0,49.4234,49.5729,49.4141,49.5636,19906.0
2022-06-10 12:10:00,53.05,53.06,52.83,52.83,14579.0,49.5636,49.5729,49.358,49.358,14579.0
2022-06-10 12:20:00,52.83,52.98,52.83,52.97,17665.0,49.358,49.4982,49.358,49.4888,17665.0
2022-06-10 12:30:00,52.97,53.01,52.89,52.99,16663.0,49.4888,49.5262,49.4141,49.5075,16663.0
2022-06-10 12:40:00,52.98,53.07,52.91,52.98,16696.0,49.4982,49.5823,49.4328,49.4982,16696.0
2022-06-10 12:50:00,52.97,53.06,52.94,53.05,65620.0,49.4888,49.5729,49.4608,49.5636,65620.0
2022-06-10 13:00:00,53.05,53.11,53.0,53.11,101804.0,49.5636,49.6196,49.5169,49.6196,101804.0
2022-06-10 13:10:00,53.11,53.38,53.08,53.36,32649.0,49.6196,49.8719,49.5916,49.8532,32649.0
2022-06-10 13:20:00,53.36,53.62,53.32,53.62,65349.0,49.8532,50.0961,49.8158,50.0961,65349.0
2022-06-10 13:30:00,53.61,53.63,53.48,53.61,32038.0,50.0868,50.1055,49.9653,50.0868,32038.0
2022-06-10 13:40:00,53.6,53.72,53.57,53.7,31788.0,50.0774,50.1895,50.0494,50.1709,31788.0
2022-06-10 13:50:00,53.72,53.76,53.59,53.65,27499.0,50.1895,50.2269,50.0681,50.1241,27499.0
2022-06-10 14:00:00,53.65,53.65,53.41,53.58,17748.0,50.1241,50.1241,49.8999,50.0587,17748.0
2022-06-10 14:10:00,53.6,53.68,53.53,53.66,10487.0,50.0774,50.1522,50.012,50.1335,10487.0
2022-06-10 14:20:00,53.68,53.73,53.63,53.66,23887.0,50.1522,50.1989,50.1055,50.1335,23887.0
2022-06-10 14:30:00,53.67,53.69,53.52,53.52,10048.0,50.1428,50.1615,50.0027,50.0027,10048.0
2022-06-10 14:40:00,53.51,53.73,53.47,53.73,20738.0,49.9933,50.1989,49.956,50.1989,20738.0
2022-06-10 14:50:00,53.73,53.88,53.72,53.87,36679.0,50.1989,50.339,50.1895,50.3297,36679.0
2022-06-10 15:00:00,53.87,53.88,53.71,53.82,35553.0,50.3297,50.339,50.1802,50.283,35553.0
2022-06-10 15:10:00,53.8,53.93,53.79,53.87,34388.0,50.2643,50.3857,50.2549,50.3297,34388.0
2022-06-10 15:20:00,53.87,53.97,53.74,53.91,46814.0,50.3297,50.4231,50.2082,50.3671,46814.0
2022-06-10 15:30:00,53.9,53.96,53.81,53.9,98314.0,50.3577,50.4138,50.2736,50.3577,98314.0
2022-06-10 15:40:00,53.9,53.92,53.73,53.75,112740.0,50.3577,50.3764,50.1989,50.2176,112740.0
2022-06-10 15:50:00,53.75,53.81,53.44,53.46,262717.0,50.2176,50.2736,49.9279,49.9466,262717.0
2022-06-13 09:30:00,52.57,53.15,52.56,52.77,89265.0,49.1151,49.657,49.1058,49.302,89265.0
2022-06-13 09:40:00,52.77,52.92,52.63,52.77,46780.0,49.302,49.4421,49.1712,49.302,46780.0
2022-06-13 09:50:00,52.8,52.81,52.48,52.6,33743.0,49.33,49.3393,49.031,49.1431,33743.0
2022-06-13 10:00:00,52.59,52.8,52.53,52.71,25640.0,49.1338,49.33,49.0777,49.2459,25640.0
2022-06-13 10:10:00,52.72,52.73,52.37,52.4,13932.0,49.2553,49.2646,48.9283,48.9563,13932.0
2022-06-13 10:20:00,52.37,52.47,52.34,52.36,17006.0,48.9283,49.0217,48.9002,48.9189,17006.0
2022-06-13 10:30:00,52.38,52.53,52.34,52.45,15015.0,48.9376,49.0777,48.9002,49.003,15015.0
2022-06-13 10:40:00,52.42,52.42,52.05,52.05,22322.0,48.975,48.975,48.6293,48.6293,22322.0
2022-06-13 10:50:00,52.05,52.08,51.89,51.97,23395.0,48.6293,48.6573,48.4798,48.5546,23395.0
2022-06-13 11:00:00,51.93,52.01,51.82,51.82,23215.0,48.5172,48.5919,48.4144,48.4144,23215.0
2022-06-13 11:10:00,51.83,52.11,51.83,52.11,16433.0,48.4238,48.6853,48.4238,48.6853,16433.0
2022-06-13 11:20:00,52.1,52.21,52.02,52.16,15859.0,48.676,48.7788,48.6013,48.7321,15859.0
2022-06-13 11:30:00,52.15,52.2,52.0,52.14,17154.0,48.7227,48.7694,48.5826,48.7134,17154.0
2022-06-13 11:40:00,52.17,52.22,52.08,52.15,10300.0,48.7414,48.7881,48.6573,48.7227,10300.0
2022-06-13 11:50:00,52.16,52.19,51.99,52.06,36352.0,48.7321,48.7601,48.5732,48.6386,36352.0
2022-06-13 12:00:00,52.05,52.11,51.97,52.01,15230.0,48.6293,48.6853,48.5546,48.5919,15230.0
2022-06-13 12:10:00,51.99,52.09,51.95,52.02,15469.0,48.5732,48.6667,48.5359,48.6013,15469.0
2022-06-13 12:20:00,52.04,52.13,51.97,52.0,21718.0,48.62,48.704,48.5546,48.5826,21718.0
2022-06-13 12:30:00,51.99,52.18,51.91,52.14,16710.0,48.5732,48.7507,48.4985,48.7134,16710.0
2022-06-13 12:40:00,52.11,52.13,51.88,51.88,10882.0,48.6853,48.704,48.4705,48.4705,10882.0
2022-06-13 12:50:00,51.88,51.93,51.73,51.75,12858.0,48.4705,48.5172,48.3303,48.349,12858.0
2022-06-13 13:00:00,51.74,51.75,51.56,51.66,22784.0,48.3397,48.349,48.1715,48.2649,22784.0
2022-06-13 13:10:00,51.66,51.66,51.56,51.57,11585.0,48.2649,48.2649,48.1715,48.1808,11585.0
2022-06-13 13:20:00,51.57,51.59,51.44,51.5,13744.0,48.1808,48.1995,48.0594,48.1154,13744.0
2022-06-13 13:30:00,51.5,51.53,51.39,51.47,12744.0,48.1154,48.1435,48.0127,48.0874,12744.0
2022-06-13 13:40:00,51.51,51.73,51.48,51.73,11187.0,48.1248,48.3303,48.0968,48.3303,11187.0
2022-06-13 13:50:00,51.73,51.75,51.54,51.69,15188.0,48.3303,48.349,48.1528,48.293,15188.0
2022-06-13 14:00:00,51.69,51.69,51.55,51.57,14345.0,48.293,48.293,48.1622,48.1808,14345.0
2022-06-13 14:10:00,51.56,51.64,51.51,51.61,8048.0,48.1715,48.2462,48.1248,48.2182,8048.0
2022-06-13 14:20:00,51.62,51.65,51.54,51.6,9730.0,48.2276,48.2556,48.1528,48.2089,9730.0
2022-06-13 14:30:00,51.58,51.72,51.43,51.68,10905.0,48.1902,48.321,48.05,48.2836,10905.0
2022-06-13 14:40:00,51.67,51.81,51.67,51.75,16396.0,48.2743,48.4051,48.2743,48.349,16396.0
2022-06-13 14:50:00,51.74,51.76,51.56,51.57,10605.0,48.3397,48.3584,48.1715,48.1808,10605.0
2022-06-13 15:00:00,51.53,51.61,51.49,51.54,14180.0,48.1435,48.2182,48.1061,48.1528,14180.0
2022-06-13 15:10:00,51.52,51.69,51.43,51.66,31110.0,48.1341,48.293,48.05,48.2649,31110.0
2022-06-13 15:20:00,51.64,51.73,51.53,51.53,32580.0,48.2462,48.3303,48.1435,48.1435,32580.0
2022-06-13 15:30:00,51.53,51.56,51.28,51.3,55301.0,48.1435,48.1715,47.9099,47.9286,55301.0
2022-06-13 15:40:00,51.29,51.36,51.09,51.32,75007.0,47.9192,47.9846,47.7324,47.9473,75007.0
2022-06-13 15:50:00,51.31,51.51,51.2,51.49,213730.0,47.9379,48.1248,47.8352,48.1061,213730.0
2022-06-14 09:30:00,51.37,51.7,51.37,51.62,55313.0,47.994,48.3023,47.994,48.2276,55313.0
2022-06-14 09:40:00,51.62,51.92,51.54,51.8,37603.0,48.2276,48.5078,48.1528,48.3957,37603.0
2022-06-14 09:50:00,51.63,51.8,51.51,51.79,30903.0,48.2369,48.3957,48.1248,48.3864,30903.0
2022-06-14 10:00:00,51.73,51.79,51.57,51.63,21346.0,48.3303,48.3864,48.1808,48.2369,21346.0
2022-06-14 10:10:00,51.62,51.62,51.38,51.5,17683.0,48.2276,48.2276,48.0033,48.1154,17683.0
2022-06-14 10:20:00,51.49,51.49,51.25,51.25,15342.0,48.1061,48.1061,47.8819,47.8819,15342.0
2022-06-14 10:30:00,51.24,51.25,51.01,51.07,27678.0,47.8725,47.8819,47.6576,47.7137,27678.0
2022-06-14 10:40:00,51.05,51.15,50.88,51.14,19115.0,47.695,47.7884,47.5362,47.7791,19115.0
2022-06-14 10:50:00,51.16,51.3,51.08,51.22,20266.0,47.7978,47.9286,47.723,47.8538,20266.0
2022-06-14 11:00:00,51.21,51.29,51.03,51.03,24084.0,47.8445,47.9192,47.6763,47.6763,24084.0
2022-06-14 11:10:00,50.99,51.15,50.95,51.07,32168.0,47.639,47.7884,47.6016,47.7137,32168.0
2022-06-14 11:20:00,51.05,51.13,50.91,51.03,19865.0,47.695,47.7698,47.5642,47.6763,19865.0
2022-06-14 11:30:00,51.01,51.13,50.91,51.0,26181.0,47.6576,47.7698,47.5642,47.6483,26181.0
2022-06-14 11:40:00,50.99,51.11,50.92,50.97,18455.0,47.639,47.7511,47.5736,47.6203,18455.0
2022-06-14 11:50:00,50.94,51.02,50.9,50.97,26605.0,47.5922,47.667,47.5549,47.6203,26605.0
2022-06-14 12:00:00,50.94,50.94,50.62,50.75,42072.0,47.5922,47.5922,47.2933,47.4147,42072.0
2022-06-14 12:10:00,50.76,50.81,50.64,50.79,26657.0,47.4241,47.4708,47.312,47.4521,26657.0
2022-06-14 12:20:00,50.79,50.83,50.69,50.73,20154.0,47.4521,47.4895,47.3587,47.396,20154.0
2022-06-14 12:30:00,50.74,50.78,50.67,50.7,27408.0,47.4054,47.4428,47.34,47.368,27408.0
2022-06-14 12:40:00,50.68,50.82,50.67,50.77,33860.0,47.3493,47.4801,47.34,47.4334,33860.0
2022-06-14 12:50:00,50.75,50.87,50.72,50.8,28478.0,47.4147,47.5268,47.3867,47.4614,28478.0
2022-06-14 13:00:00,50.81,51.0,50.74,51.0,21881.0,47.4708,47.6483,47.4054,47.6483,21881.0
2022-06-14 13:10:00,51.0,51.24,50.91,51.21,23604.0,47.6483,47.8725,47.5642,47.8445,23604.0
2022-06-14 13:20:00,51.2,51.3,51.07,51.07,17634.0,47.8352,47.9286,47.7137,47.7137,17634.0
2022-06-14 13:30:00,51.06,51.13,50.83,50.88,27826.0,47.7044,47.7698,47.4895,47.5362,27826.0
2022-06-14 13:40:00,50.86,50.87,50.65,50.76,41750.0,47.5175,47.5268,47.3213,47.4241,41750.0
2022-06-14 13:50:00,50.72,50.93,50.69,50.83,17704.0,47.3867,47.5829,47.3587,47.4895,17704.0
2022-06-14 14:00:00,50.84,50.94,50.76,50.94,13587.0,47.4988,47.5922,47.4241,47.5922,13587.0
2022-06-14 14:10:00,50.92,50.93,50.78,50.83,27393.0,47.5736,47.5829,47.4428,47.4895,27393.0
2022-06-14 14:20:00,50.83,50.86,50.62,50.79,34847.0,47.4895,47.5175,47.2933,47.4521,34847.0
2022-06-14 14:30:00,50.78,50.79,50.69,50.74,33969.0,47.4428,47.4521,47.3587,47.4054,33969.0
2022-06-14 14:40:00,50.74,50.76,50.66,50.7,28201.0,47.4054,47.4241,47.3306,47.368,28201.0
2022-06-14 14:50:00,50.7,50.77,50.6,50.7,36689.0,47.368,47.4334,47.2746,47.368,36689.0
2022-06-14 15:00:00,50.71,50.77,50.63,50.73,35205.0,47.3774,47.4334,47.3026,47.396,35205.0
2022-06-14 15:10:00,50.74,50.76,50.63,50.68,38827.0,47.4054,47.4241,47.3026,47.3493,38827.0
2022-06-14 15:20:00,50.7,50.91,50.7,50.9,54011.0,47.368,47.5642,47.368,47.5549,54011.0
2022-06-14 15:30:00,50.9,51.13,50.86,51.07,79263.0,47.5549,47.7698,47.5175,47.7137,79263.0
2022-06-14 15:40:00,51.07,51.18,51.0,51.14,103778.0,47.7137,47.8165,47.6483,47.7791,103778.0
2022-06-14 15:50:00,51.15,51.22,51.0,51.14,324237.0,47.7884,47.8538,47.6483,47.7791,324237.0
2022-06-15 09:30:00,51.29,51.61,51.28,51.36,66555.0,47.9192,48.2182,47.9099,47.9846,66555.0
2022-06-15 09:40:00,51.32,51.55,51.18,51.55,32309.0,47.9473,48.1622,47.8165,48.1622,32309.0
2022-06-15 09:50:00,51.55,51.71,51.48,51.59,18406.0,48.1622,48.3116,48.0968,48.1995,18406.0
2022-06-15 10:00:00,51.57,51.76,51.48,51.72,36829.0,48.1808,48.3584,48.0968,48.321,36829.0
2022-06-15 10:10:00,51.74,51.77,51.57,51.75,20236.0,48.3397,48.3677,48.1808,48.349,20236.0
2022-06-15 10:20:00,51.74,51.79,51.67,51.73,19171.0,48.3397,48.3864,48.2743,48.3303,19171.0
2022-06-15 10:30:00,51.73,51.86,51.68,51.81,12266.0,48.3303,48.4518,48.2836,48.4051,12266.0
2022-06-15 10:40:00,51.8,51.83,51.62,51.62,16653.0,48.3957,48.4238,48.2276,48.2276,16653.0
2022-06-15 10:50:00,51.61,51.63,51.38,51.59,27951.0,48.2182,48.2369,48.0033,48.1995,27951.0
2022-06-15 11:00:00,51.58,51.58,51.39,51.46,15069.0,48.1902,48.1902,48.0127,48.0781,15069.0
2022-06-15 11:10:00,51.45,51.47,51.29,51.3,14987.0,48.0687,48.0874,47.9192,47.9286,14987.0
2022-06-15 11:20:00,51.3,51.47,51.3,51.41,16111.0,47.9286,48.0874,47.9286,48.0314,16111.0
2022-06-15 11:30:00,51.41,51.48,51.39,51.47,16471.0,48.0314,48.0968,48.0127,48.0874,16471.0
2022-06-15 11:40:00,51.48,51.52,51.45,51.52,15610.0,48.0968,48.1341,48.0687,48.1341,15610.0
2022-06-15 11:50:00,51.51,51.6,51.5,51.56,14470.0,48.1248,48.2089,48.1154,48.1715,14470.0
2022-06-15 12:00:00,51.56,51.58,51.47,51.54,17198.0,48.1715,48.1902,48.0874,48.1528,17198.0
2022-06-15 12:10:00,51.53,51.6,51.5,51.52,13375.0,48.1435,48.2089,48.1154,48.1341,13375.0
2022-06-15 12:20:00,51.53,51.58,51.5,51.5,12466.0,48.1435,48.1902,48.1154,48.1154,12466.0
2022-06-15 12:30:00,51.51,51.58,51.48,51.49,13589.0,48.1248,48.1902,48.0968,48.1061,13589.0
2022-06-15 12:40:00,51.49,51.5,51.34,51.36,12459.0,48.1061,48.1154,47.966,47.9846,12459.0
2022-06-15 12:50:00,51.36,51.37,51.29,51.3,16961.0,47.9846,47.994,47.9192,47.9286,16961.0
2022-06-15 13:00:00,51.28,51.35,51.24,51.29,18781.0,47.9099,47.9753,47.8725,47.9192,18781.0
2022-06-15 13:10:00,51.29,51.33,51.22,51.25,11498.0,47.9192,47.9566,47.8538,47.8819,11498.0
2022-06-15 13:20:00,51.25,51.38,51.23,51.31,14021.0,47.8819,48.0033,47.8632,47.9379,14021.0
2022-06-15 13:30:00,51.31,51.33,51.26,51.31,13047.0,47.9379,47.9566,47.8912,47.9379,13047.0
2022-06-15 13:40:00,51.31,51.32,51.18,51.18,15080.0,47.9379,47.9473,47.8165,47.8165,15080.0
2022-06-15 13:50:00,51.18,51.37,51.09,51.35,18316.0,47.8165,47.994,47.7324,47.9753,18316.0
2022-06-15 14:00:00,51.31,51.46,50.9,51.04,24898.0,47.9379,48.0781,47.5549,47.6857,24898.0
2022-06-15 14:10:00,51.0,51.11,50.9,51.03,17191.0,47.6483,47.7511,47.5549,47.6763,17191.0
2022-06-15 14:20:00,51.05,51.1,50.77,50.77,17466.0,47.695,47.7417,47.4334,47.4334,17466.0
2022-06-15 14:30:00,50.78,51.16,50.49,51.16,49228.0,47.4428,47.7978,47.1718,47.7978,49228.0
2022-06-15 14:40:00,51.1,51.73,51.09,51.4,47634.0,47.7417,48.3303,47.7324,48.022,47634.0
2022-06-15 14:50:00,51.41,51.55,51.18,51.23,45684.0,48.0314,48.1622,47.8165,47.8632,45684.0
2022-06-15 15:00:00,51.23,51.44,51.18,51.3,31722.0,47.8632,48.0594,47.8165,47.9286,31722.0
2022-06-15 15:10:00,51.3,51.38,51.1,51.15,25834.0,47.9286,48.0033,47.7417,47.7884,25834.0
2022-06-15 15:20:00,51.16,51.58,51.15,51.57,41332.0,47.7978,48.1902,47.7884,48.1808,41332.0
2022-06-15 15:30:00,51.58,51.7,51.35,51.35,57573.0,48.1902,48.3023,47.9753,47.9753,57573.0
2022-06-15 15:40:00,51.35,51.35,51.09,51.19,75101.0,47.9753,47.9753,47.7324,47.8258,75101.0
2022-06-15 15:50:00,51.17,51.19,51.0,51.04,252592.0,47.8071,47.8258,47.6483,47.6857,252592.0
2022-06-16 09:30:00,50.72,50.78,49.91,49.91,68688.0,47.3867,47.4428,46.6299,46.6299,68688.0
2022-06-16 09:40:00,49.91,49.94,49.7,49.84,37933.0,46.6299,46.658,46.4337,46.5645,37933.0
2022-06-16 09:50:00,49.84,50.03,49.8,49.99,31779.0,46.5645,46.742,46.5272,46.7047,31779.0
2022-06-16 10:00:00,49.98,50.18,49.91,50.16,23326.0,46.6953,46.8822,46.6299,46.8635,23326.0
2022-06-16 10:10:00,50.15,50.22,50.0,50.08,30475.0,46.8542,46.9196,46.714,46.7888,30475.0
2022-06-16 10:20:00,50.07,50.36,50.06,50.18,14698.0,46.7794,47.0504,46.7701,46.8822,14698.0
2022-06-16 10:30:00,50.19,50.32,50.17,50.21,11721.0,46.8915,47.013,46.8728,46.9102,11721.0
2022-06-16 10:40:00,50.21,50.3,50.04,50.04,14994.0,46.9102,46.9943,46.7514,46.7514,14994.0
2022-06-16 10:50:00,50.02,50.03,49.89,49.99,14560.0,46.7327,46.742,46.6112,46.7047,14560.0
2022-06-16 11:00:00,50.0,50.1,49.99,50.06,13267.0,46.714,46.8074,46.7047,46.7701,13267.0
2022-06-16 11:10:00,50.06,50.2,50.01,50.16,15400.0,46.7701,46.9009,46.7234,46.8635,15400.0
2022-06-16 11:20:00,50.16,50.4,50.11,50.31,18468.0,46.8635,47.0877,46.8168,47.0036,18468.0
2022-06-16 11:30:00,50.32,50.35,50.13,50.2,38471.0,47.013,47.041,46.8355,46.9009,38471.0
2022-06-16 11:40:00,50.21,50.21,50.08,50.13,17037.0,46.9102,46.9102,46.7888,46.8355,17037.0
2022-06-16 11:50:00,50.14,50.28,50.07,50.25,12518.0,46.8448,46.9756,46.7794,46.9476,12518.0
2022-06-16 12:00:00,50.26,50.28,50.14,50.24,30413.0,46.9569,46.9756,46.8448,46.9382,30413.0
2022-06-16 12:10:00,50.23,50.35,50.22,50.29,17143.0,46.9289,47.041,46.9196,46.985,17143.0
2022-06-16 12:20:00,50.24,50.27,50.16,50.21,12199.0,46.9382,46.9663,46.8635,46.9102,12199.0
2022-06-16 12:30:00,50.22,50.29,50.1,50.12,24559.0,46.9196,46.985,46.8074,46.8261,24559.0
2022-06-16 12:40:00,50.14,50.3,50.11,50.3,9396.0,46.8448,46.9943,46.8168,46.9943,9396.0
2022-06-16 12:50:00,50.29,50.29,50.16,50.24,12754.0,46.985,46.985,46.8635,46.9382,12754.0
2022-06-16 13:00:00,50.23,50.31,50.15,50.29,12776.0,46.9289,47.0036,46.8542,46.985,12776.0
2022-06-16 13:10:00,50.28,50.3,50.22,50.25,8198.0,46.9756,46.9943,46.9196,46.9476,8198.0
2022-06-16 13:20:00,50.24,50.32,50.14,50.3,17649.0,46.9382,47.013,46.8448,46.9943,17649.0
2022-06-16 13:30:00,50.29,50.34,50.21,50.29,12201.0,46.985,47.0317,46.9102,46.985,12201.0
2022-06-16 13:40:00,50.28,50.29,50.11,50.22,15241.0,46.9756,46.985,46.8168,46.9196,15241.0
2022-06-16 13:50:00,50.22,50.23,50.09,50.12,21138.0,46.9196,46.9289,46.7981,46.8261,21138.0
2022-06-16 14:00:00,50.09,50.18,50.04,50.06,18194.0,46.7981,46.8822,46.7514,46.7701,18194.0
2022-06-16 14:10:00,50.07,50.08,50.0,50.06,23269.0,46.7794,46.7888,46.714,46.7701,23269.0
2022-06-16 14:20:00,50.06,50.14,50.05,50.09,22436.0,46.7701,46.8448,46.7607,46.7981,22436.0
2022-06-16 14:30:00,50.08,50.14,50.06,50.1,17722.0,46.7888,46.8448,46.7701,46.8074,17722.0
2022-06-16 14:40:00,50.11,50.2,50.03,50.03,18132.0,46.8168,46.9009,46.742,46.742,18132.0
2022-06-16 14:50:00,50.03,50.07,50.0,50.07,17952.0,46.742,46.7794,46.714,46.7794,17952.0
2022-06-16 15:00:00,50.05,50.29,50.05,50.29,24573.0,46.7607,46.985,46.7607,46.985,24573.0
2022-06-16 15:10:00,50.31,50.4,50.22,50.38,32812.0,47.0036,47.0877,46.9196,47.069,32812.0
2022-06-16 15:20:00,50.4,50.45,50.34,50.41,20535.0,47.0877,47.1344,47.0317,47.0971,20535.0
2022-06-16 15:30:00,50.37,50.38,50.21,50.36,32220.0,47.0597,47.069,46.9102,47.0504,32220.0
2022-06-16 15:40:00,50.36,50.49,50.2,50.26,76836.0,47.0504,47.1718,46.9009,46.9569,76836.0
2022-06-16 15:50:00,50.27,50.52,50.26,50.52,247021.0,46.9663,47.1998,46.9569,47.1998,247021.0
2022-06-17 09:30:00,50.66,51.09,50.53,51.03,263656.0,47.3306,47.7324,47.2092,47.6763,263656.0
2022-06-17 09:40:00,51.0,51.31,50.94,51.07,30333.0,47.6483,47.9379,47.5922,47.7137,30333.0
2022-06-17 09:50:00,51.05,51.4,51.0,51.24,21153.0,47.695,48.022,47.6483,47.8725,21153.0
2022-06-17 10:00:00,51.24,51.24,51.05,51.15,24359.0,47.8725,47.8725,47.695,47.7884,24359.0
2022-06-17 10:10:00,51.16,51.17,50.76,50.86,16944.0,47.7978,47.8071,47.4241,47.5175,16944.0
2022-06-17 10:20:00,50.87,50.88,50.69,50.76,17320.0,47.5268,47.5362,47.3587,47.4241,17320.0
2022-06-17 10:30:00,50.75,50.86,50.66,50.78,24722.0,47.4147,47.5175,47.3306,47.4428,24722.0
2022-06-17 10:40:00,50.77,50.89,50.67,50.7,13572.0,47.4334,47.5455,47.34,47.368,13572.0
2022-06-17 10:50:00,50.7,50.82,50.66,50.8,24524.0,47.368,47.4801,47.3306,47.4614,24524.0
2022-06-17 11:00:00,50.81,51.11,50.76,51.05,19627.0,47.4708,47.7511,47.4241,47.695,19627.0
2022-06-17 11:10:00,51.05,51.21,51.03,51.16,18201.0,47.695,47.8445,47.6763,47.7978,18201.0
2022-06-17 11:20:00,51.21,51.24,50.95,51.19,30186.0,47.8445,47.8725,47.6016,47.8258,30186.0
2022-06-17 11:30:00,51.19,51.31,50.97,51.02,17508.0,47.8258,47.9379,47.6203,47.667,17508.0
2022-06-17 11:40:00,51.03,51.08,50.93,50.98,11268.0,47.6763,47.723,47.5829,47.6296,11268.0
2022-06-17 11:50:00,50.99,50.99,50.75,50.78,18837.0,47.639,47.639,47.4147,47.4428,18837.0
2022-06-17 12:00:00,50.77,50.77,50.62,50.62,15045.0,47.4334,47.4334,47.2933,47.2933,15045.0
2022-06-17 12:10:00,50.65,50.73,50.57,50.6,12200.0,47.3213,47.396,47.2466,47.2746,12200.0
2022-06-17 12:20:00,50.6,50.73,50.54,50.7,15074.0,47.2746,47.396,47.2185,47.368,15074.0
2022-06-17 12:30:00,50.71,50.73,50.61,50.73,13398.0,47.3774,47.396,47.2839,47.396,13398.0
2022-06-17 12:40:00,50.74,50.78,50.63,50.69,18436.0,47.4054,47.4428,47.3026,47.3587,18436.0
2022-06-17 12:50:00,50.68,50.68,50.5,50.67,17462.0,47.3493,47.3493,47.1812,47.34,17462.0
2022-06-17 13:00:00,50.69,50.96,50.64,50.96,21960.0,47.3587,47.6109,47.312,47.6109,21960.0
2022-06-17 13:10:00,50.95,51.05,50.92,51.0,19852.0,47.6016,47.695,47.5736,47.6483,19852.0
2022-06-17 13:20:00,50.98,50.98,50.67,50.7,12814.0,47.6296,47.6296,47.34,47.368,12814.0
2022-06-17 13:30:00,50.69,50.8,50.61,50.73,14772.0,47.3587,47.4614,47.2839,47.396,14772.0
2022-06-17 13:40:00,50.71,50.83,50.61,50.66,15709.0,47.3774,47.4895,47.2839,47.3306,15709.0
2022-06-17 13:50:00,50.66,50.79,50.64,50.69,10150.0,47.3306,47.4521,47.312,47.3587,10150.0
2022-06-17 14:00:00,50.71,50.78,50.63,50.67,14113.0,47.3774,47.4428,47.3026,47.34,14113.0
2022-06-17 14:10:00,50.67,50.84,50.66,50.8,15693.0,47.34,47.4988,47.3306,47.4614,15693.0
2022-06-17 14:20:00,50.82,50.89,50.72,50.73,19312.0,47.4801,47.5455,47.3867,47.396,19312.0
2022-06-17 14:30:00,50.72,50.88,50.68,50.88,16051.0,47.3867,47.5362,47.3493,47.5362,16051.0
2022-06-17 14:40:00,50.95,51.02,50.78,50.78,27336.0,47.6016,47.667,47.4428,47.4428,27336.0
2022-06-17 14:50:00,50.78,50.8,50.68,50.72,34971.0,47.4428,47.4614,47.3493,47.3867,34971.0
2022-06-17 15:00:00,50.74,50.85,50.74,50.74,28670.0,47.4054,47.5082,47.4054,47.4054,28670.0
2022-06-17 15:10:00,50.75,50.75,50.53,50.62,34520.0,47.4147,47.4147,47.2092,47.2933,34520.0
2022-06-17 15:20:00,50.63,50.9,50.63,50.87,62542.0,47.3026,47.5549,47.3026,47.5268,62542.0
2022-06-17 15:30:00,50.87,51.09,50.73,51.09,53490.0,47.5268,47.7324,47.396,47.7324,53490.0
2022-06-17 15:40:00,51.08,51.11,50.9,50.93,103766.0,47.723,47.7511,47.5549,47.5829,103766.0
2022-06-17 15:50:00,50.92,50.92,50.4,50.69,382689.0,47.5736,47.5736,47.0877,47.3587,382689.0
2022-06-21 09:30:00,51.39,51.61,50.66,50.93,83614.0,48.0127,48.2182,47.3306,47.5829,83614.0
2022-06-21 09:40:00,50.94,51.13,50.88,51.03,26172.0,47.5922,47.7698,47.5362,47.6763,26172.0
2022-06-21 09:50:00,51.01,51.25,50.92,51.19,50930.0,47.6576,47.8819,47.5736,47.8258,50930.0
2022-06-21 10:00:00,51.21,51.21,50.67,50.85,62690.0,47.8445,47.8445,47.34,47.5082,62690.0
2022-06-21 10:10:00,50.83,50.96,50.7,50.71,38072.0,47.4895,47.6109,47.368,47.3774,38072.0
2022-06-21 10:20:00,50.72,50.92,50.72,50.92,29557.0,47.3867,47.5736,47.3867,47.5736,29557.0
2022-06-21 10:30:00,50.93,51.1,50.85,51.1,25836.0,47.5829,47.7417,47.5082,47.7417,25836.0
2022-06-21 10:40:00,51.09,51.25,51.07,51.22,21787.0,47.7324,47.8819,47.7137,47.8538,21787.0
2022-06-21 10:50:00,51.21,51.4,51.19,51.37,16146.0,47.8445,48.022,47.8258,47.994,16146.0
2022-06-21 11:00:00,51.37,51.43,51.35,51.37,21094.0,47.994,48.05,47.9753,47.994,21094.0
2022-06-21 11:10:00,51.37,51.37,51.27,51.32,25166.0,47.994,47.994,47.9006,47.9473,25166.0
2022-06-21 11:20:00,51.32,51.39,51.25,51.37,16123.0,47.9473,48.0127,47.8819,47.994,16123.0
2022-06-21 11:30:00,51.41,51.55,51.31,51.37,27060.0,48.0314,48.1622,47.9379,47.994,27060.0
2022-06-21 11:40:00,51.34,51.49,51.32,51.43,20211.0,47.966,48.1061,47.9473,48.05,20211.0
2022-06-21 11:50:00,51.44,51.47,51.33,51.38,22725.0,48.0594,48.0874,47.9566,48.0033,22725.0
2022-06-21 12:00:00,51.39,51.45,51.37,51.42,10841.0,48.0127,48.0687,47.994,48.0407,10841.0
2022-06-21 12:10:00,51.42,51.48,51.36,51.48,13174.0,48.0407,48.0968,47.9846,48.0968,13174.0
2022-06-21 12:20:00,51.46,51.61,51.46,51.58,7706.0,48.0781,48.2182,48.0781,48.1902,7706.0
2022-06-21 12:30:00,51.58,51.65,51.57,51.63,15982.0,48.1902,48.2556,48.1808,48.2369,15982.0
2022-06-21 12:40:00,51.63,51.71,51.57,51.64,13959.0,48.2369,48.3116,48.1808,48.2462,13959.0
2022-06-21 12:50:00,51.64,51.68,51.61,51.68,11466.0,48.2462,48.2836,48.2182,48.2836,11466.0
2022-06-21 13:00:00,51.67,51.71,51.64,51.7,14503.0,48.2743,48.3116,48.2462,48.3023,14503.0
2022-06-21 13:10:00,51.71,51.75,51.66,51.68,12510.0,48.3116,48.349,48.2649,48.2836,12510.0
2022-06-21 13:20:00,51.68,51.69,51.62,51.65,24999.0,48.2836,48.293,48.2276,48.2556,24999.0
2022-06-21 13:30:00,51.66,51.69,51.64,51.65,11967.0,48.2649,48.293,48.2462,48.2556,11967.0
2022-06-21 13:40:00,51.64,51.69,51.6,51.63,13729.0,48.2462,48.293,48.2089,48.2369,13729.0
2022-06-21 13:50:00,51.62,51.63,51.49,51.55,14417.0,48.2276,48.2369,48.1061,48.1622,14417.0
2022-06-21 14:00:00,51.55,51.76,51.53,51.76,25934.0,48.1622,48.3584,48.1435,48.3584,25934.0
2022-06-21 14:10:00,51.77,51.83,51.74,51.78,9506.0,48.3677,48.4238,48.3397,48.377,9506.0
2022-06-21 14:20:00,51.79,51.79,51.66,51.67,15949.0,48.3864,48.3864,48.2649,48.2743,15949.0
2022-06-21 14:30:00,51.66,51.73,51.61,51.63,19342.0,48.2649,48.3303,48.2182,48.2369,19342.0
2022-06-21 14:40:00,51.65,51.7,51.6,51.6,21675.0,48.2556,48.3023,48.2089,48.2089,21675.0
2022-06-21 14:50:00,51.6,51.77,51.6,51.76,12532.0,48.2089,48.3677,48.2089,48.3584,12532.0
2022-06-21 15:00:00,51.75,51.84,51.75,51.8,14013.0,48.349,48.4331,48.349,48.3957,14013.0
2022-06-21 15:10:00,51.8,51.85,51.77,51.83,34715.0,48.3957,48.4424,48.3677,48.4238,34715.0
2022-06-21 15:20:00,51.83,51.87,51.67,51.71,28358.0,48.4238,48.4611,48.2743,48.3116,28358.0
2022-06-21 15:30:00,51.72,51.72,51.49,51.49,38873.0,48.321,48.321,48.1061,48.1061,38873.0
2022-06-21 15:40:00,51.48,51.6,51.47,51.57,52407.0,48.0968,48.2089,48.0874,48.1808,52407.0
2022-06-21 15:50:00,51.57,51.6,51.46,51.48,184822.0,48.1808,48.2089,48.0781,48.0968,184822.0
2022-06-22 09:30:00,51.2,51.57,50.94,51.53,45108.0,47.8352,48.1808,47.5922,48.1435,45108.0
2022-06-22 09:40:00,51.54,51.63,51.42,51.63,20615.0,48.1528,48.2369,48.0407,48.2369,20615.0
2022-06-22 09:50:00,51.65,51.87,51.55,51.58,21565.0,48.2556,48.4611,48.1622,48.1902,21565.0
2022-06-22 10:00:00,51.54,51.72,51.52,51.71,29050.0,48.1528,48.321,48.1341,48.3116,29050.0
2022-06-22 10:10:00,51.73,51.96,51.69,51.91,12281.0,48.3303,48.5452,48.293,48.4985,12281.0
2022-06-22 10:20:00,51.96,51.97,51.81,51.85,10147.0,48.5452,48.5546,48.4051,48.4424,10147.0
2022-06-22 10:30:00,51.84,51.99,51.78,51.96,16820.0,48.4331,48.5732,48.377,48.5452,16820.0
2022-06-22 10:40:00,51.98,51.98,51.87,51.94,10982.0,48.5639,48.5639,48.4611,48.5265,10982.0
2022-06-22 10:50:00,51.95,51.96,51.84,51.91,10118.0,48.5359,48.5452,48.4331,48.4985,10118.0
2022-06-22 11:00:00,51.88,51.9,51.74,51.89,16106.0,48.4705,48.4892,48.3397,48.4798,16106.0
2022-06-22 11:10:00,51.86,51.93,51.81,51.91,8352.0,48.4518,48.5172,48.4051,48.4985,8352.0
2022-06-22 11:20:00,51.89,51.89,51.78,51.78,16019.0,48.4798,48.4798,48.377,48.377,16019.0
2022-06-22 11:30:00,51.79,51.93,51.79,51.84,13833.0,48.3864,48.5172,48.3864,48.4331,13833.0
2022-06-22 11:40:00,51.84,51.85,51.69,51.76,10016.0,48.4331,48.4424,48.293,48.3584,10016.0
2022-06-22 11:50:00,51.77,51.79,51.7,51.72,9814.0,48.3677,48.3864,48.3023,48.321,9814.0
2022-06-22 12:00:00,51.72,51.79,51.56,51.61,8899.0,48.321,48.3864,48.1715,48.2182,8899.0
2022-06-22 12:10:00,51.62,51.76,51.61,51.76,6713.0,48.2276,48.3584,48.2182,48.3584,6713.0
2022-06-22 12:20:00,51.73,51.81,51.72,51.76,9365.0,48.3303,48.4051,48.321,48.3584,9365.0
2022-06-22 12:30:00,51.74,51.87,51.74,51.83,8516.0,48.3397,48.4611,48.3397,48.4238,8516.0
2022-06-22 12:40:00,51.81,51.99,51.81,51.97,9588.0,48.4051,48.5732,48.4051,48.5546,9588.0
2022-06-22 12:50:00,51.98,52.0,51.87,51.94,9955.0,48.5639,48.5826,48.4611,48.5265,9955.0
2022-06-22 13:00:00,51.95,51.97,51.84,51.97,12817.0,48.5359,48.5546,48.4331,48.5546,12817.0
2022-06-22 13:10:00,51.96,52.09,51.96,52.08,17814.0,48.5452,48.6667,48.5452,48.6573,17814.0
2022-06-22 13:20:00,52.07,52.17,52.06,52.16,30409.0,48.648,48.7414,48.6386,48.7321,30409.0
2022-06-22 13:30:00,52.15,52.18,52.09,52.18,24488.0,48.7227,48.7507,48.6667,48.7507,24488.0
2022-06-22 13:40:00,52.18,52.35,52.17,52.35,26743.0,48.7507,48.9096,48.7414,48.9096,26743.0
2022-06-22 13:50:00,52.34,52.39,52.27,52.39,25899.0,48.9002,48.9469,48.8348,48.9469,25899.0
2022-06-22 14:00:00,52.4,52.55,52.37,52.55,50035.0,48.9563,49.0964,48.9283,49.0964,50035.0
2022-06-22 14:10:00,52.54,52.65,52.51,52.6,24060.0,49.0871,49.1899,49.0591,49.1431,24060.0
2022-06-22 14:20:00,52.64,52.64,52.45,52.45,26664.0,49.1805,49.1805,49.003,49.003,26664.0
2022-06-22 14:30:00,52.46,52.5,52.35,52.42,29074.0,49.0123,49.0497,48.9096,48.975,29074.0
2022-06-22 14:40:00,52.41,52.45,52.35,52.37,28750.0,48.9656,49.003,48.9096,48.9283,28750.0
2022-06-22 14:50:00,52.35,52.57,52.35,52.51,26968.0,48.9096,49.1151,48.9096,49.0591,26968.0
2022-06-22 15:00:00,52.5,52.56,52.4,52.51,36274.0,49.0497,49.1058,48.9563,49.0591,36274.0
2022-06-22 15:10:00,52.5,52.52,52.39,52.51,29749.0,49.0497,49.0684,48.9469,49.0591,29749.0
2022-06-22 15:20:00,52.51,52.57,52.42,52.48,45533.0,49.0591,49.1151,48.975,49.031,45533.0
2022-06-22 15:30:00,52.48,52.59,52.48,52.57,63341.0,49.031,49.1338,49.031,49.1151,63341.0
2022-06-22 15:40:00,52.56,52.68,52.53,52.66,102661.0,49.1058,49.2179,49.0777,49.1992,102661.0
2022-06-22 15:50:00,52.64,52.78,52.58,52.58,308489.0,49.1805,49.3113,49.1245,49.1245,308489.0
2022-06-23 09:30:00,52.82,53.36,52.55,53.34,60546.0,49.3487,49.8532,49.0964,49.8345,60546.0
2022-06-23 09:40:00,53.35,53.47,53.2,53.29,21721.0,49.8439,49.956,49.7037,49.7878,21721.0
2022-06-23 09:50:00,53.26,53.42,53.23,53.35,22708.0,49.7598,49.9093,49.7317,49.8439,22708.0
2022-06-23 10:00:00,53.34,53.45,53.27,53.27,29136.0,49.8345,49.9373,49.7691,49.7691,29136.0
2022-06-23 10:10:00,53.27,53.39,53.25,53.31,16050.0,49.7691,49.8812,49.7504,49.8065,16050.0
2022-06-23 10:20:00,53.32,53.51,53.32,53.41,23779.0,49.8158,49.9933,49.8158,49.8999,23779.0
2022-06-23 10:30:00,53.43,53.46,53.33,53.45,22139.0,49.9186,49.9466,49.8252,49.9373,22139.0
2022-06-23 10:40:00,53.48,53.52,53.37,53.46,20666.0,49.9653,50.0027,49.8625,49.9466,20666.0
2022-06-23 10:50:00,53.44,53.54,53.38,53.48,18479.0,49.9279,50.0214,49.8719,49.9653,18479.0
2022-06-23 11:00:00,53.47,53.47,53.32,53.36,16479.0,49.956,49.956,49.8158,49.8532,16479.0
2022-06-23 11:10:00,53.37,53.37,53.22,53.23,12533.0,49.8625,49.8625,49.7224,49.7317,12533.0
2022-06-23 11:20:00,53.22,53.22,52.87,52.9,13060.0,49.7224,49.7224,49.3954,49.4234,13060.0
2022-06-23 11:30:00,52.92,52.92,52.77,52.78,17592.0,49.4421,49.4421,49.302,49.3113,17592.0
2022-06-23 11:40:00,52.79,52.95,52.79,52.95,12708.0,49.3207,49.4701,49.3207,49.4701,12708.0
2022-06-23 11:50:00,52.94,52.97,52.84,52.87,22706.0,49.4608,49.4888,49.3674,49.3954,22706.0
2022-06-23 12:00:00,52.9,52.94,52.83,52.85,11745.0,49.4234,49.4608,49.358,49.3767,11745.0
2022-06-23 12:10:00,52.86,52.93,52.81,52.91,16311.0,49.3861,49.4515,49.3393,49.4328,16311.0
2022-06-23 12:20:00,52.91,52.95,52.81,52.82,11940.0,49.4328,49.4701,49.3393,49.3487,11940.0
2022-06-23 12:30:00,52.84,52.85,52.72,52.75,11204.0,49.3674,49.3767,49.2553,49.2833,11204.0
2022-06-23 12:40:00,52.78,52.83,52.64,52.72,12065.0,49.3113,49.358,49.1805,49.2553,12065.0
2022-06-23 12:50:00,52.71,52.81,52.63,52.73,12009.0,49.2459,49.3393,49.1712,49.2646,12009.0
2022-06-23 13:00:00,52.72,52.84,52.68,52.79,12324.0,49.2553,49.3674,49.2179,49.3207,12324.0
2022-06-23 13:10:00,52.78,52.83,52.73,52.75,8367.0,49.3113,49.358,49.2646,49.2833,8367.0
2022-06-23 13:20:00,52.75,52.83,52.7,52.74,14999.0,49.2833,49.358,49.2366,49.2739,14999.0
2022-06-23 13:30:00,52.77,52.8,52.66,52.68,11136.0,49.302,49.33,49.1992,49.2179,11136.0
2022-06-23 13:40:00,52.68,52.74,52.62,52.73,12889.0,49.2179,49.2739,49.1618,49.2646,12889.0
2022-06-23 13:50:00,52.74,52.78,52.71,52.75,21363.0,49.2739,49.3113,49.2459,49.2833,21363.0
2022-06-23 14:00:00,52.77,52.78,52.7,52.72,14214.0,49.302,49.3113,49.2366,49.2553,14214.0
2022-06-23 14:10:00,52.7,52.79,52.7,52.74,10454.0,49.2366,49.3207,49.2366,49.2739,10454.0
2022-06-23 14:20:00,52.76,52.9,52.72,52.88,15934.0,49.2926,49.4234,49.2553,49.4047,15934.0
2022-06-23 14:30:00,52.87,52.94,52.84,52.88,15412.0,49.3954,49.4608,49.3674,49.4047,15412.0
2022-06-23 14:40:00,52.89,52.9,52.8,52.8,12292.0,49.4141,49.4234,49.33,49.33,12292.0
2022-06-23 14:50:00,52.79,52.8,52.73,52.77,15029.0,49.3207,49.33,49.2646,49.302,15029.0
2022-06-23 15:00:00,52.77,52.88,52.75,52.85,36478.0,49.302,49.4047,49.2833,49.3767,36478.0
2022-06-23 15:10:00,52.85,52.86,52.71,52.76,22293.0,49.3767,49.3861,49.2459,49.2926,22293.0
2022-06-23 15:20:00,52.74,52.83,52.73,52.82,17136.0,49.2739,49.358,49.2646,49.3487,17136.0
2022-06-23 15:30:00,52.85,52.97,52.83,52.89,26643.0,49.3767,49.4888,49.358,49.4141,26643.0
2022-06-23 15:40:00,52.87,52.99,52.86,52.98,41988.0,49.3954,49.5075,49.3861,49.4982,41988.0
2022-06-23 15:50:00,52.99,53.08,52.97,53.05,129539.0,49.5075,49.5916,49.4888,49.5636,129539.0
2022-06-24 09:30:00,53.46,53.58,52.85,52.94,75483.0,49.9466,50.0587,49.3767,49.4608,75483.0
2022-06-24 09:40:00,52.95,53.19,52.87,53.13,38350.0,49.4701,49.6944,49.3954,49.6383,38350.0
2022-06-24 09:50:00,53.17,53.31,53.17,53.27,17116.0,49.6757,49.8065,49.6757,49.7691,17116.0
2022-06-24 10:00:00,53.3,53.67,53.3,53.67,24689.0,49.7971,50.1428,49.7971,50.1428,24689.0
2022-06-24 10:10:00,53.66,54.08,53.63,54.06,64764.0,50.1335,50.5259,50.1055,50.5072,64764.0
2022-06-24 10:20:00,54.09,54.11,54.02,54.09,38015.0,50.5352,50.5539,50.4698,50.5352,38015.0
2022-06-24 10:30:00,54.1,54.11,54.0,54.06,19318.0,50.5446,50.5539,50.4511,50.5072,19318.0
2022-06-24 10:40:00,54.06,54.11,54.04,54.11,21004.0,50.5072,50.5539,50.4885,50.5539,21004.0
2022-06-24 10:50:00,54.12,54.17,54.04,54.16,22572.0,50.5633,50.61,50.4885,50.6006,22572.0
2022-06-24 11:00:00,54.15,54.31,54.14,54.28,15547.0,50.5913,50.7408,50.5819,50.7127,15547.0
2022-06-24 11:10:00,54.29,54.49,54.28,54.49,26088.0,50.7221,50.9089,50.7127,50.9089,26088.0
2022-06-24 11:20:00,54.5,54.64,54.49,54.6,41256.0,50.9183,51.0491,50.9089,51.0117,41256.0
2022-06-24 11:30:00,54.6,54.66,54.57,54.65,35778.0,51.0117,51.0678,50.9837,51.0584,35778.0
2022-06-24 11:40:00,54.65,54.73,54.62,54.65,26843.0,51.0584,51.1332,51.0304,51.0584,26843.0
2022-06-24 11:50:00,54.65,54.78,54.64,54.77,34993.0,51.0584,51.1799,51.0491,51.1705,34993.0
2022-06-24 12:00:00,54.77,54.95,54.71,54.91,96023.0,51.1705,51.3387,51.1145,51.3013,96023.0
2022-06-24 12:10:00,54.92,54.99,54.66,54.71,58750.0,51.3107,51.3761,51.0678,51.1145,58750.0
2022-06-24 12:20:00,54.67,54.73,54.62,54.64,11815.0,51.0771,51.1332,51.0304,51.0491,11815.0
2022-06-24 12:30:00,54.65,54.79,54.61,54.79,11366.0,51.0584,51.1892,51.0211,51.1892,11366.0
2022-06-24 12:40:00,54.77,54.78,54.69,54.7,9165.0,51.1705,51.1799,51.0958,51.1051,9165.0
2022-06-24 12:50:00,54.72,54.79,54.72,54.73,9880.0,51.1238,51.1892,51.1238,51.1332,9880.0
2022-06-24 13:00:00,54.74,54.83,54.74,54.8,9919.0,51.1425,51.2266,51.1425,51.1986,9919.0
2022-06-24 13:10:00,54.81,54.85,54.73,54.77,10974.0,51.2079,51.2453,51.1332,51.1705,10974.0
2022-06-24 13:20:00,54.77,54.78,54.64,54.66,10259.0,51.1705,51.1799,51.0491,51.0678,10259.0
2022-06-24 13:30:00,54.65,54.68,54.58,54.59,13624.0,51.0584,51.0865,50.993,51.0024,13624.0
2022-06-24 13:40:00,54.6,54.71,54.6,54.65,16449.0,51.0117,51.1145,51.0117,51.0584,16449.0
2022-06-24 13:50:00,54.64,54.66,54.53,54.53,9604.0,51.0491,51.0678,50.9463,50.9463,9604.0
2022-06-24 14:00:00,54.54,54.57,54.4,54.4,44922.0,50.9557,50.9837,50.8249,50.8249,44922.0
2022-06-24 14:10:00,54.4,54.45,54.33,54.33,16617.0,50.8249,50.8716,50.7595,50.7595,16617.0
2022-06-24 14:20:00,54.33,54.33,54.19,54.21,16098.0,50.7595,50.7595,50.6287,50.6473,16098.0
2022-06-24 14:30:00,54.22,54.32,54.22,54.27,19965.0,50.6567,50.7501,50.6567,50.7034,19965.0
2022-06-24 14:40:00,54.24,54.31,54.2,54.29,14402.0,50.6754,50.7408,50.638,50.7221,14402.0
2022-06-24 14:50:00,54.29,54.29,54.14,54.16,25010.0,50.7221,50.7221,50.5819,50.6006,25010.0
2022-06-24 15:00:00,54.17,54.29,54.17,54.24,22096.0,50.61,50.7221,50.61,50.6754,22096.0
2022-06-24 15:10:00,54.24,54.3,54.18,54.22,33783.0,50.6754,50.7314,50.6193,50.6567,33783.0
2022-06-24 15:20:00,54.22,54.26,54.18,54.23,33452.0,50.6567,50.6941,50.6193,50.666,33452.0
2022-06-24 15:30:00,54.23,54.26,54.03,54.06,86990.0,50.666,50.6941,50.4792,50.5072,86990.0
2022-06-24 15:40:00,54.06,54.17,54.03,54.16,90653.0,50.5072,50.61,50.4792,50.6006,90653.0
2022-06-24 15:50:00,54.17,54.48,54.16,54.45,260771.0,50.61,50.8996,50.6006,50.8716,260771.0
2022-06-27 09:30:00,54.55,54.63,54.35,54.39,27619.0,50.965,51.0397,50.7781,50.8155,27619.0
2022-06-27 09:40:00,54.41,54.44,54.19,54.22,17764.0,50.8342,50.8622,50.6287,50.6567,17764.0
2022-06-27 09:50:00,54.22,54.28,53.78,53.78,19017.0,50.6567,50.7127,50.2456,50.2456,19017.0
2022-06-27 10:00:00,53.79,54.07,53.76,54.0,24240.0,50.2549,50.5165,50.2269,50.4511,24240.0
2022-06-27 10:10:00,54.01,54.28,53.97,54.22,19864.0,50.4605,50.7127,50.4231,50.6567,19864.0
2022-06-27 10:20:00,54.21,54.22,54.02,54.03,22401.0,50.6473,50.6567,50.4698,50.4792,22401.0
2022-06-27 10:30:00,54.03,54.12,53.98,54.11,26085.0,50.4792,50.5633,50.4325,50.5539,26085.0
2022-06-27 10:40:00,54.11,54.27,54.05,54.12,24684.0,50.5539,50.7034,50.4979,50.5633,24684.0
2022-06-27 10:50:00,54.12,54.27,54.11,54.12,21065.0,50.5633,50.7034,50.5539,50.5633,21065.0
2022-06-27 11:00:00,54.11,54.34,54.1,54.22,29688.0,50.5539,50.7688,50.5446,50.6567,29688.0
2022-06-27 11:10:00,54.22,54.32,54.2,54.32,20447.0,50.6567,50.7501,50.638,50.7501,20447.0
2022-06-27 11:20:00,54.31,54.49,54.28,54.42,16930.0,50.7408,50.9089,50.7127,50.8435,16930.0
2022-06-27 11:30:00,54.41,54.56,54.39,54.54,17590.0,50.8342,50.9743,50.8155,50.9557,17590.0
2022-06-27 11:40:00,54.54,54.62,54.52,54.62,8225.0,50.9557,51.0304,50.937,51.0304,8225.0
2022-06-27 11:50:00,54.6,54.68,54.57,54.67,11429.0,51.0117,51.0865,50.9837,51.0771,11429.0
2022-06-27 12:00:00,54.66,54.67,54.42,54.51,16167.0,51.0678,51.0771,50.8435,50.9276,16167.0
2022-06-27 12:10:00,54.51,54.51,54.33,54.43,15393.0,50.9276,50.9276,50.7595,50.8529,15393.0
2022-06-27 12:20:00,54.43,54.46,54.3,54.34,20093.0,50.8529,50.8809,50.7314,50.7688,20093.0
2022-06-27 12:30:00,54.33,54.36,54.27,54.32,19567.0,50.7595,50.7875,50.7034,50.7501,19567.0
2022-06-27 12:40:00,54.31,54.44,54.3,54.43,14456.0,50.7408,50.8622,50.7314,50.8529,14456.0
2022-06-27 12:50:00,54.42,54.48,54.39,54.46,12019.0,50.8435,50.8996,50.8155,50.8809,12019.0
2022-06-27 13:00:00,54.47,54.48,54.36,54.42,11797.0,50.8903,50.8996,50.7875,50.8435,11797.0
2022-06-27 13:10:00,54.43,54.56,54.43,54.51,8523.0,50.8529,50.9743,50.8529,50.9276,8523.0
2022-06-27 13:20:00,54.5,54.53,54.46,54.52,11881.0,50.9183,50.9463,50.8809,50.937,11881.0
2022-06-27 13:30:00,54.51,54.53,54.46,54.5,10033.0,50.9276,50.9463,50.8809,50.9183,10033.0
2022-06-27 13:40:00,54.51,54.51,54.37,54.43,9557.0,50.9276,50.9276,50.7968,50.8529,9557.0
2022-06-27 13:50:00,54.47,54.53,54.45,54.49,13748.0,50.8903,50.9463,50.8716,50.9089,13748.0
2022-06-27 14:00:00,54.5,54.64,54.46,54.62,13256.0,50.9183,51.0491,50.8809,51.0304,13256.0
2022-06-27 14:10:00,54.61,54.84,54.61,54.84,8806.0,51.0211,51.2359,51.0211,51.2359,8806.0
2022-06-27 14:20:00,54.82,54.88,54.78,54.82,12572.0,51.2172,51.2733,51.1799,51.2172,12572.0
2022-06-27 14:30:00,54.82,54.85,54.73,54.8,15492.0,51.2172,51.2453,51.1332,51.1986,15492.0
2022-06-27 14:40:00,54.79,54.85,54.75,54.84,12566.0,51.1892,51.2453,51.1518,51.2359,12566.0
2022-06-27 14:50:00,54.84,54.89,54.75,54.76,13616.0,51.2359,51.2826,51.1518,51.1612,13616.0
2022-06-27 15:00:00,54.76,54.79,54.62,54.79,16957.0,51.1612,51.1892,51.0304,51.1892,16957.0
2022-06-27 15:10:00,54.78,54.83,54.76,54.82,15311.0,51.1799,51.2266,51.1612,51.2172,15311.0
2022-06-27 15:20:00,54.82,54.88,54.8,54.88,20307.0,51.2172,51.2733,51.1986,51.2733,20307.0
2022-06-27 15:30:00,54.88,54.88,54.72,54.74,27988.0,51.2733,51.2733,51.1238,51.1425,27988.0
2022-06-27 15:40:00,54.75,54.91,54.73,54.91,36364.0,51.1518,51.3013,51.1332,51.3013,36364.0
2022-06-27 15:50:00,54.9,54.9,54.79,54.87,122182.0,51.292,51.292,51.1892,51.264,122182.0
2022-06-28 09:30:00,55.0,55.38,54.94,55.07,44107.0,51.3854,51.7404,51.3294,51.4508,44107.0
2022-06-28 09:40:00,55.06,55.23,54.8,55.0,23937.0,51.4415,51.6003,51.1986,51.3854,23937.0
2022-06-28 09:50:00,55.02,55.17,54.97,55.02,19116.0,51.4041,51.5442,51.3574,51.4041,19116.0
2022-06-28 10:00:00,55.02,55.11,54.81,54.88,37040.0,51.4041,51.4882,51.2079,51.2733,37040.0
2022-06-28 10:10:00,54.9,55.02,54.88,54.97,17313.0,51.292,51.4041,51.2733,51.3574,17313.0
2022-06-28 10:20:00,54.97,55.05,54.93,54.94,13562.0,51.3574,51.4321,51.32,51.3294,13562.0
2022-06-28 10:30:00,54.94,54.94,54.72,54.76,19884.0,51.3294,51.3294,51.1238,51.1612,19884.0
2022-06-28 10:40:00,54.75,54.86,54.7,54.7,14043.0,51.1518,51.2546,51.1051,51.1051,14043.0
2022-06-28 10:50:00,54.71,54.81,54.68,54.78,13699.0,51.1145,51.2079,51.0865,51.1799,13699.0
2022-06-28 11:00:00,54.77,54.86,54.75,54.77,13593.0,51.1705,51.2546,51.1518,51.1705,13593.0
2022-06-28 11:10:00,54.78,54.83,54.68,54.68,13459.0,51.1799,51.2266,51.0865,51.0865,13459.0
2022-06-28 11:20:00,54.68,54.69,54.52,54.54,23734.0,51.0865,51.0958,50.937,50.9557,23734.0
2022-06-28 11:30:00,54.53,54.55,54.36,54.36,9579.0,50.9463,50.965,50.7875,50.7875,9579.0
2022-06-28 11:40:00,54.37,54.48,54.32,54.45,11619.0,50.7968,50.8996,50.7501,50.8716,11619.0
2022-06-28 11:50:00,54.46,54.46,54.33,54.37,13441.0,50.8809,50.8809,50.7595,50.7968,13441.0
2022-06-28 12:00:00,54.35,54.38,54.24,54.34,10230.0,50.7781,50.8062,50.6754,50.7688,10230.0
2022-06-28 12:10:00,54.35,54.35,54.17,54.19,8782.0,50.7781,50.7781,50.61,50.6287,8782.0
2022-06-28 12:20:00,54.19,54.32,54.14,54.3,14568.0,50.6287,50.7501,50.5819,50.7314,14568.0
2022-06-28 12:30:00,54.28,54.31,54.23,54.3,7458.0,50.7127,50.7408,50.666,50.7314,7458.0
2022-06-28 12:40:00,54.3,54.36,54.26,54.26,10623.0,50.7314,50.7875,50.6941,50.6941,10623.0
2022-06-28 12:50:00,54.26,54.26,54.16,54.19,8428.0,50.6941,50.6941,50.6006,50.6287,8428.0
2022-06-28 13:00:00,54.18,54.22,54.03,54.04,12283.0,50.6193,50.6567,50.4792,50.4885,12283.0
2022-06-28 13:10:00,54.03,54.04,53.9,53.92,8430.0,50.4792,50.4885,50.3577,50.3764,8430.0
2022-06-28 13:20:00,53.92,53.96,53.86,53.95,13391.0,50.3764,50.4138,50.3203,50.4044,13391.0
2022-06-28 13:30:00,53.94,53.94,53.78,53.8,8832.0,50.3951,50.3951,50.2456,50.2643,8832.0
2022-06-28 13:40:00,53.8,53.9,53.79,53.89,7811.0,50.2643,50.3577,50.2549,50.3484,7811.0
2022-06-28 13:50:00,53.88,53.93,53.84,53.93,8396.0,50.339,50.3857,50.3017,50.3857,8396.0
2022-06-28 14:00:00,53.92,54.01,53.9,53.9,9959.0,50.3764,50.4605,50.3577,50.3577,9959.0
2022-06-28 14:10:00,53.88,53.88,53.72,53.72,8304.0,50.339,50.339,50.1895,50.1895,8304.0
2022-06-28 14:20:00,53.72,53.74,53.69,53.71,9810.0,50.1895,50.2082,50.1615,50.1802,9810.0
2022-06-28 14:30:00,53.73,53.73,53.63,53.65,8721.0,50.1989,50.1989,50.1055,50.1241,8721.0
2022-06-28 14:40:00,53.64,53.7,53.61,53.7,7929.0,50.1148,50.1709,50.0868,50.1709,7929.0
2022-06-28 14:50:00,53.7,53.71,53.64,53.66,16632.0,50.1709,50.1802,50.1148,50.1335,16632.0
2022-06-28 15:00:00,53.66,53.7,53.61,53.7,12835.0,50.1335,50.1709,50.0868,50.1709,12835.0
2022-06-28 15:10:00,53.7,53.73,53.65,53.7,8575.0,50.1709,50.1989,50.1241,50.1709,8575.0
2022-06-28 15:20:00,53.68,53.82,53.64,53.75,21727.0,50.1522,50.283,50.1148,50.2176,21727.0
2022-06-28 15:30:00,53.75,53.91,53.71,53.9,27650.0,50.2176,50.3671,50.1802,50.3577,27650.0
2022-06-28 15:40:00,53.91,53.97,53.83,53.84,38500.0,50.3671,50.4231,50.2923,50.3017,38500.0
2022-06-28 15:50:00,53.82,53.89,53.75,53.82,106919.0,50.283,50.3484,50.2176,50.283,106919.0
2022-06-29 09:30:00,54.31,54.47,54.05,54.05,50806.0,50.7408,50.8903,50.4979,50.4979,50806.0
2022-06-29 09:40:00,54.07,54.07,53.77,54.03,17786.0,50.5165,50.5165,50.2363,50.4792,17786.0
2022-06-29 09:50:00,54.04,54.23,53.94,53.96,19366.0,50.4885,50.666,50.3951,50.4138,19366.0
2022-06-29 10:00:00,53.99,54.06,53.84,53.94,24055.0,50.4418,50.5072,50.3017,50.3951,24055.0
2022-06-29 10:10:00,53.96,53.99,53.76,53.85,21397.0,50.4138,50.4418,50.2269,50.311,21397.0
2022-06-29 10:20:00,53.83,53.89,53.74,53.87,12165.0,50.2923,50.3484,50.2082,50.3297,12165.0
2022-06-29 10:30:00,53.89,54.0,53.88,53.9,16132.0,50.3484,50.4511,50.339,50.3577,16132.0
2022-06-29 10:40:00,53.9,53.9,53.84,53.87,17426.0,50.3577,50.3577,50.3017,50.3297,17426.0
2022-06-29 10:50:00,53.88,53.89,53.72,53.74,17402.0,50.339,50.3484,50.1895,50.2082,17402.0
2022-06-29 11:00:00,53.74,53.75,53.67,53.7,15626.0,50.2082,50.2176,50.1428,50.1709,15626.0
2022-06-29 11:10:00,53.7,53.71,53.58,53.61,10776.0,50.1709,50.1802,50.0587,50.0868,10776.0
2022-06-29 11:20:00,53.61,53.65,53.53,53.61,14897.0,50.0868,50.1241,50.012,50.0868,14897.0
2022-06-29 11:30:00,53.6,53.78,53.6,53.78,12106.0,50.0774,50.2456,50.0774,50.2456,12106.0
2022-06-29 11:40:00,53.76,53.89,53.68,53.71,38876.0,50.2269,50.3484,50.1522,50.1802,38876.0
2022-06-29 11:50:00,53.7,53.72,53.55,53.6,23098.0,50.1709,50.1895,50.0307,50.0774,23098.0
2022-06-29 12:00:00,53.59,53.76,53.58,53.73,9622.0,50.0681,50.2269,50.0587,50.1989,9622.0
2022-06-29 12:10:00,53.73,53.74,53.5,53.54,21007.0,50.1989,50.2082,49.984,50.0214,21007.0
2022-06-29 12:20:00,53.55,53.62,53.47,53.51,34208.0,50.0307,50.0961,49.956,49.9933,34208.0
2022-06-29 12:30:00,53.53,53.76,53.53,53.7,16618.0,50.012,50.2269,50.012,50.1709,16618.0
2022-06-29 12:40:00,53.71,53.77,53.69,53.71,9949.0,50.1802,50.2363,50.1615,50.1802,9949.0
2022-06-29 12:50:00,53.7,53.78,53.7,53.76,12989.0,50.1709,50.2456,50.1709,50.2269,12989.0
2022-06-29 13:00:00,53.76,53.82,53.71,53.8,13598.0,50.2269,50.283,50.1802,50.2643,13598.0
2022-06-29 13:10:00,53.81,53.83,53.67,53.69,9529.0,50.2736,50.2923,50.1428,50.1615,9529.0
2022-06-29 13:20:00,53.68,53.87,53.66,53.87,16961.0,50.1522,50.3297,50.1335,50.3297,16961.0
2022-06-29 13:30:00,53.87,53.96,53.79,53.94,13952.0,50.3297,50.4138,50.2549,50.3951,13952.0
2022-06-29 13:40:00,53.94,53.97,53.9,53.95,15042.0,50.3951,50.4231,50.3577,50.4044,15042.0
2022-06-29 13:50:00,53.96,54.09,53.96,54.04,21972.0,50.4138,50.5352,50.4138,50.4885,21972.0
2022-06-29 14:00:00,54.04,54.18,54.03,54.11,15293.0,50.4885,50.6193,50.4792,50.5539,15293.0
2022-06-29 14:10:00,54.11,54.14,54.07,54.09,16508.0,50.5539,50.5819,50.5165,50.5352,16508.0
2022-06-29 14:20:00,54.06,54.09,53.98,54.08,13498.0,50.5072,50.5352,50.4325,50.5259,13498.0
2022-06-29 14:30:00,54.07,54.09,53.96,53.97,12316.0,50.5165,50.5352,50.4138,50.4231,12316.0
2022-06-29 14:40:00,53.95,53.96,53.77,53.86,27110.0,50.4044,50.4138,50.2363,50.3203,27110.0
2022-06-29 14:50:00,53.85,53.92,53.84,53.87,17085.0,50.311,50.3764,50.3017,50.3297,17085.0
2022-06-29 15:00:00,53.86,53.91,53.83,53.9,20769.0,50.3203,50.3671,50.2923,50.3577,20769.0
2022-06-29 15:10:00,53.88,53.88,53.75,53.79,26957.0,50.339,50.339,50.2176,50.2549,26957.0
2022-06-29 15:20:00,53.8,53.85,53.78,53.85,25870.0,50.2643,50.311,50.2456,50.311,25870.0
2022-06-29 15:30:00,53.84,53.84,53.62,53.63,35229.0,50.3017,50.3017,50.0961,50.1055,35229.0
2022-06-29 15:40:00,53.64,53.7,53.59,53.66,68726.0,50.1148,50.1709,50.0681,50.1335,68726.0
2022-06-29 15:50:00,53.63,53.75,53.59,53.69,142816.0,50.1055,50.2176,50.0681,50.1615,142816.0
2022-06-30 09:30:00,52.86,52.95,52.23,52.23,72440.0,49.8544,49.9393,49.2602,49.2602,72440.0
2022-06-30 09:40:00,52.25,52.68,52.2,52.68,19641.0,49.2791,49.6846,49.2319,49.6846,19641.0
2022-06-30 09:50:00,52.63,52.79,52.57,52.6,15882.0,49.6375,49.7884,49.5809,49.6092,15882.0
2022-06-30 10:00:00,52.59,52.69,52.42,52.61,24252.0,49.5998,49.6941,49.4394,49.6186,24252.0
2022-06-30 10:10:00,52.62,52.75,52.53,52.7,15071.0,49.6281,49.7507,49.5432,49.7035,15071.0
2022-06-30 10:20:00,52.68,52.68,52.53,52.56,12054.0,49.6846,49.6846,49.5432,49.5715,12054.0
2022-06-30 10:30:00,52.55,52.89,52.55,52.79,18191.0,49.562,49.8827,49.562,49.7884,18191.0
2022-06-30 10:40:00,52.78,52.78,52.54,52.61,21747.0,49.779,49.779,49.5526,49.6186,21747.0
2022-06-30 10:50:00,52.61,52.73,52.61,52.65,16338.0,49.6186,49.7318,49.6186,49.6564,16338.0
2022-06-30 11:00:00,52.63,52.65,52.53,52.62,13879.0,49.6375,49.6564,49.5432,49.6281,13879.0
2022-06-30 11:10:00,52.64,52.65,52.54,52.54,11810.0,49.6469,49.6564,49.5526,49.5526,11810.0
2022-06-30 11:20:00,52.56,52.63,52.48,52.61,10378.0,49.5715,49.6375,49.496,49.6186,10378.0
2022-06-30 11:30:00,52.6,52.67,52.59,52.67,11526.0,49.6092,49.6752,49.5998,49.6752,11526.0
2022-06-30 11:40:00,52.65,52.83,52.64,52.8,23835.0,49.6564,49.8261,49.6469,49.7978,23835.0
2022-06-30 11:50:00,52.8,52.85,52.77,52.81,9070.0,49.7978,49.845,49.7695,49.8073,9070.0
2022-06-30 12:00:00,52.77,52.81,52.7,52.72,13186.0,49.7695,49.8073,49.7035,49.7224,13186.0
2022-06-30 12:10:00,52.71,52.78,52.61,52.77,7418.0,49.7129,49.779,49.6186,49.7695,7418.0
2022-06-30 12:20:00,52.77,52.9,52.75,52.9,13632.0,49.7695,49.8921,49.7507,49.8921,13632.0
2022-06-30 12:30:00,52.91,52.95,52.85,52.87,11560.0,49.9016,49.9393,49.845,49.8638,11560.0
2022-06-30 12:40:00,52.87,52.93,52.75,52.75,11726.0,49.8638,49.9204,49.7507,49.7507,11726.0
2022-06-30 12:50:00,52.79,52.88,52.76,52.77,27408.0,49.7884,49.8733,49.7601,49.7695,27408.0
2022-06-30 13:00:00,52.75,52.79,52.7,52.75,18075.0,49.7507,49.7884,49.7035,49.7507,18075.0
2022-06-30 13:10:00,52.74,52.74,52.52,52.56,11537.0,49.7412,49.7412,49.5337,49.5715,11537.0
2022-06-30 13:20:00,52.55,52.67,52.55,52.64,14078.0,49.562,49.6752,49.562,49.6469,14078.0
2022-06-30 13:30:00,52.66,52.78,52.65,52.76,8584.0,49.6658,49.779,49.6564,49.7601,8584.0
2022-06-30 13:40:00,52.78,52.84,52.71,52.83,7330.0,49.779,49.8355,49.7129,49.8261,7330.0
2022-06-30 13:50:00,52.84,52.93,52.83,52.89,8792.0,49.8355,49.9204,49.8261,49.8827,8792.0
2022-06-30 14:00:00,52.89,52.89,52.62,52.64,27684.0,49.8827,49.8827,49.6281,49.6469,27684.0
2022-06-30 14:10:00,52.64,52.67,52.58,52.65,13127.0,49.6469,49.6752,49.5903,49.6564,13127.0
2022-06-30 14:20:00,52.63,52.67,52.44,52.53,15799.0,49.6375,49.6752,49.4583,49.5432,15799.0
2022-06-30 14:30:00,52.54,52.58,52.41,52.41,13101.0,49.5526,49.5903,49.43,49.43,13101.0
2022-06-30 14:40:00,52.4,52.4,52.21,52.21,19220.0,49.4206,49.4206,49.2414,49.2414,19220.0
2022-06-30 14:50:00,52.21,52.22,52.12,52.17,24546.0,49.2414,49.2508,49.1565,49.2036,24546.0
2022-06-30 15:00:00,52.17,52.23,52.02,52.07,26393.0,49.2036,49.2602,49.0622,49.1093,26393.0
2022-06-30 15:10:00,52.06,52.1,51.97,51.97,39204.0,49.0999,49.1376,49.015,49.015,39204.0
2022-06-30 15:20:00,51.98,52.11,51.96,52.11,58717.0,49.0244,49.1471,49.0056,49.1471,58717.0
2022-06-30 15:30:00,52.09,52.29,52.08,52.2,72779.0,49.1282,49.3168,49.1188,49.2319,72779.0
2022-06-30 15:40:00,52.19,52.23,52.03,52.12,50052.0,49.2225,49.2602,49.0716,49.1565,50052.0
2022-06-30 15:50:00,52.1,52.27,51.99,52.26,258705.0,49.1376,49.298,49.0339,49.2885,258705.0
2022-07-01 09:30:00,52.48,53.05,52.3,53.04,108760.0,49.496,50.0336,49.3263,50.0242,108760.0
2022-07-01 09:40:00,53.05,53.05,52.79,52.88,37825.0,50.0336,50.0336,49.7884,49.8733,37825.0
2022-07-01 09:50:00,52.88,53.0,52.71,52.71,44179.0,49.8733,49.9865,49.7129,49.7129,44179.0
2022-07-01 10:00:00,52.74,52.84,52.41,52.51,22854.0,49.7412,49.8355,49.43,49.5243,22854.0
2022-07-01 10:10:00,52.51,52.51,52.14,52.26,39168.0,49.5243,49.5243,49.1753,49.2885,39168.0
2022-07-01 10:20:00,52.22,52.23,52.09,52.09,14855.0,49.2508,49.2602,49.1282,49.1282,14855.0
2022-07-01 10:30:00,52.07,52.09,51.96,51.97,18050.0,49.1093,49.1282,49.0056,49.015,18050.0
2022-07-01 10:40:00,51.97,52.08,51.97,51.97,19524.0,49.015,49.1188,49.015,49.015,19524.0
2022-07-01 10:50:00,51.97,52.03,51.84,51.97,29056.0,49.015,49.0716,48.8924,49.015,29056.0
2022-07-01 11:00:00,51.96,52.3,51.91,52.28,40709.0,49.0056,49.3263,48.9584,49.3074,40709.0
2022-07-01 11:10:00,52.28,52.32,52.13,52.21,39008.0,49.3074,49.3451,49.1659,49.2414,39008.0
2022-07-01 11:20:00,52.23,52.32,52.21,52.25,10173.0,49.2602,49.3451,49.2414,49.2791,10173.0
2022-07-01 11:30:00,52.26,52.44,52.26,52.38,10514.0,49.2885,49.4583,49.2885,49.4017,10514.0
2022-07-01 11:40:00,52.39,52.55,52.38,52.46,18194.0,49.4111,49.562,49.4017,49.4772,18194.0
2022-07-01 11:50:00,52.46,52.47,52.17,52.17,7609.0,49.4772,49.4866,49.2036,49.2036,7609.0
2022-07-01 12:00:00,52.15,52.24,52.12,52.23,25949.0,49.1848,49.2697,49.1565,49.2602,25949.0
2022-07-01 12:10:00,52.2,52.33,52.19,52.33,7122.0,49.2319,49.3545,49.2225,49.3545,7122.0
2022-07-01 12:20:00,52.36,52.43,52.35,52.43,7116.0,49.3828,49.4489,49.3734,49.4489,7116.0
2022-07-01 12:30:00,52.43,52.47,52.35,52.37,6156.0,49.4489,49.4866,49.3734,49.3923,6156.0
2022-07-01 12:40:00,52.36,52.39,52.29,52.39,6543.0,49.3828,49.4111,49.3168,49.4111,6543.0
2022-07-01 12:50:00,52.4,52.47,52.37,52.38,8388.0,49.4206,49.4866,49.3923,49.4017,8388.0
2022-07-01 13:00:00,52.4,52.43,52.32,52.37,6996.0,49.4206,49.4489,49.3451,49.3923,6996.0
2022-07-01 13:10:00,52.36,52.46,52.34,52.41,4385.0,49.3828,49.4772,49.364,49.43,4385.0
2022-07-01 13:20:00,52.41,52.51,52.38,52.51,6555.0,49.43,49.5243,49.4017,49.5243,6555.0
2022-07-01 13:30:00,52.51,52.67,52.5,52.64,14772.0,49.5243,49.6752,49.5149,49.6469,14772.0
2022-07-01 13:40:00,52.6,52.75,52.59,52.75,7337.0,49.6092,49.7507,49.5998,49.7507,7337.0
2022-07-01 13:50:00,52.74,52.77,52.67,52.69,14085.0,49.7412,49.7695,49.6752,49.6941,14085.0
2022-07-01 14:00:00,52.7,52.74,52.66,52.71,13630.0,49.7035,49.7412,49.6658,49.7129,13630.0
2022-07-01 14:10:00,52.7,52.74,52.64,52.74,13633.0,49.7035,49.7412,49.6469,49.7412,13633.0
2022-07-01 14:20:00,52.73,52.83,52.72,52.72,17699.0,49.7318,49.8261,49.7224,49.7224,17699.0
2022-07-01 14:30:00,52.73,52.91,52.73,52.91,11311.0,49.7318,49.9016,49.7318,49.9016,11311.0
2022-07-01 14:40:00,52.91,52.91,52.77,52.87,22145.0,49.9016,49.9016,49.7695,49.8638,22145.0
2022-07-01 14:50:00,52.87,52.88,52.79,52.84,17682.0,49.8638,49.8733,49.7884,49.8355,17682.0
2022-07-01 15:00:00,52.84,52.86,52.77,52.85,22400.0,49.8355,49.8544,49.7695,49.845,22400.0
2022-07-01 15:10:00,52.85,53.04,52.85,52.99,15880.0,49.845,50.0242,49.845,49.977,15880.0
2022-07-01 15:20:00,52.99,52.99,52.92,52.96,13640.0,49.977,49.977,49.911,49.9487,13640.0
2022-07-01 15:30:00,52.97,53.07,52.95,53.07,26662.0,49.9582,50.0525,49.9393,50.0525,26662.0
2022-07-01 15:40:00,53.07,53.18,53.06,53.16,31692.0,50.0525,50.1562,50.043,50.1374,31692.0
2022-07-01 15:50:00,53.16,53.18,53.0,53.13,128667.0,50.1374,50.1562,49.9865,50.1091,128667.0
2022-07-05 09:30:00,52.83,52.91,52.2,52.23,42779.0,49.8261,49.9016,49.2319,49.2602,42779.0
2022-07-05 09:40:00,52.27,52.52,52.23,52.26,18552.0,49.298,49.5337,49.2602,49.2885,18552.0
2022-07-05 09:50:00,52.27,52.27,51.98,52.0,37950.0,49.298,49.298,49.0244,49.0433,37950.0
2022-07-05 10:00:00,51.96,51.99,51.77,51.9,32796.0,49.0056,49.0339,48.8264,48.949,32796.0
2022-07-05 10:10:00,51.91,52.04,51.76,51.83,57164.0,48.9584,49.081,48.817,48.883,57164.0
2022-07-05 10:20:00,51.8,51.9,51.68,51.75,36540.0,48.8547,48.949,48.7415,48.8075,36540.0
2022-07-05 10:30:00,51.74,51.85,51.61,51.75,15090.0,48.7981,48.9018,48.6755,48.8075,15090.0
2022-07-05 10:40:00,51.74,51.76,51.42,51.55,38237.0,48.7981,48.817,48.4963,48.6189,38237.0
2022-07-05 10:50:00,51.54,51.56,51.34,51.46,14220.0,48.6095,48.6283,48.4208,48.534,14220.0
2022-07-05 11:00:00,51.44,51.5,51.32,51.42,77395.0,48.5152,48.5717,48.402,48.4963,77395.0
2022-07-05 11:10:00,51.42,51.51,51.37,51.5,22795.0,48.4963,48.5812,48.4491,48.5717,22795.0
2022-07-05 11:20:00,51.5,51.59,51.48,51.55,19500.0,48.5717,48.6566,48.5529,48.6189,19500.0
2022-07-05 11:30:00,51.52,51.57,51.49,51.54,19819.0,48.5906,48.6378,48.5623,48.6095,19819.0
2022-07-05 11:40:00,51.54,51.79,51.54,51.73,20784.0,48.6095,48.8452,48.6095,48.7887,20784.0
2022-07-05 11:50:00,51.73,51.74,51.59,51.6,23839.0,48.7887,48.7981,48.6566,48.6661,23839.0
2022-07-05 12:00:00,51.6,51.74,51.6,51.73,8740.0,48.6661,48.7981,48.6661,48.7887,8740.0
2022-07-05 12:10:00,51.72,51.78,51.61,51.65,13089.0,48.7792,48.8358,48.6755,48.7132,13089.0
2022-07-05 12:20:00,51.69,51.85,51.66,51.81,9272.0,48.7509,48.9018,48.7226,48.8641,9272.0
2022-07-05 12:30:00,51.81,51.81,51.69,51.71,8654.0,48.8641,48.8641,48.7509,48.7698,8654.0
2022-07-05 12:40:00,51.69,51.71,51.53,51.58,7810.0,48.7509,48.7698,48.6,48.6472,7810.0
2022-07-05 12:50:00,51.58,51.59,51.52,51.55,7596.0,48.6472,48.6566,48.5906,48.6189,7596.0
2022-07-05 13:00:00,51.55,51.63,51.51,51.55,12842.0,48.6189,48.6943,48.5812,48.6189,12842.0
2022-07-05 13:10:00,51.57,51.66,51.52,51.66,19850.0,48.6378,48.7226,48.5906,48.7226,19850.0
2022-07-05 13:20:00,51.66,51.67,51.52,51.53,10633.0,48.7226,48.7321,48.5906,48.6,10633.0
2022-07-05 13:30:00,51.51,51.57,51.45,51.56,11756.0,48.5812,48.6378,48.5246,48.6283,11756.0
2022-07-05 13:40:00,51.58,51.59,51.43,51.54,6960.0,48.6472,48.6566,48.5057,48.6095,6960.0
2022-07-05 13:50:00,51.53,51.56,51.5,51.54,13391.0,48.6,48.6283,48.5717,48.6095,13391.0
2022-07-05 14:00:00,51.55,51.74,51.53,51.74,18942.0,48.6189,48.7981,48.6,48.7981,18942.0
2022-07-05 14:10:00,51.75,51.85,51.67,51.76,15295.0,48.8075,48.9018,48.7321,48.817,15295.0
2022-07-05 14:20:00,51.76,51.87,51.74,51.86,9149.0,48.817,48.9207,48.7981,48.9113,9149.0
2022-07-05 14:30:00,51.87,51.98,51.83,51.98,15480.0,48.9207,49.0244,48.883,49.0244,15480.0
2022-07-05 14:40:00,51.99,52.01,51.87,51.9,12456.0,49.0339,49.0527,48.9207,48.949,12456.0
2022-07-05 14:50:00,51.9,51.94,51.84,51.93,13300.0,48.949,48.9867,48.8924,48.9773,13300.0
2022-07-05 15:00:00,51.93,52.01,51.87,52.01,14723.0,48.9773,49.0527,48.9207,49.0527,14723.0
2022-07-05 15:10:00,52.0,52.11,51.99,52.0,15593.0,49.0433,49.1471,49.0339,49.0433,15593.0
2022-07-05 15:20:00,52.0,52.16,52.0,52.13,22780.0,49.0433,49.1942,49.0433,49.1659,22780.0
2022-07-05 15:30:00,52.13,52.15,52.06,52.12,27463.0,49.1659,49.1848,49.0999,49.1565,27463.0
2022-07-05 15:40:00,52.13,52.18,52.11,52.18,46219.0,49.1659,49.2131,49.1471,49.2131,46219.0
2022-07-05 15:50:00,52.17,52.27,52.04,52.26,146705.0,49.2036,49.298,49.081,49.2885,146705.0
2022-07-06 09:30:00,52.23,52.55,52.22,52.24,51148.0,49.2602,49.562,49.2508,49.2697,51148.0
2022-07-06 09:40:00,52.2,52.39,52.16,52.34,15938.0,49.2319,49.4111,49.1942,49.364,15938.0
2022-07-06 09:50:00,52.29,52.29,51.92,52.02,30261.0,49.3168,49.3168,48.9679,49.0622,30261.0
2022-07-06 10:00:00,51.99,52.4,51.95,52.36,25640.0,49.0339,49.4206,48.9962,49.3828,25640.0
2022-07-06 10:10:00,52.36,52.36,52.11,52.2,17400.0,49.3828,49.3828,49.1471,49.2319,17400.0
2022-07-06 10:20:00,52.21,52.6,52.21,52.56,19717.0,49.2414,49.6092,49.2414,49.5715,19717.0
2022-07-06 10:30:00,52.59,52.66,52.47,52.49,22517.0,49.5998,49.6658,49.4866,49.5054,22517.0
2022-07-06 10:40:00,52.5,52.51,52.35,52.35,24021.0,49.5149,49.5243,49.3734,49.3734,24021.0
2022-07-06 10:50:00,52.33,52.43,52.26,52.33,23134.0,49.3545,49.4489,49.2885,49.3545,23134.0
2022-07-06 11:00:00,52.34,52.34,52.11,52.26,22999.0,49.364,49.364,49.1471,49.2885,22999.0
2022-07-06 11:10:00,52.25,52.32,52.19,52.28,21394.0,49.2791,49.3451,49.2225,49.3074,21394.0
2022-07-06 11:20:00,52.28,52.38,52.27,52.37,26458.0,49.3074,49.4017,49.298,49.3923,26458.0
2022-07-06 11:30:00,52.37,52.6,52.34,52.6,38248.0,49.3923,49.6092,49.364,49.6092,38248.0
2022-07-06 11:40:00,52.6,52.6,52.3,52.35,32816.0,49.6092,49.6092,49.3263,49.3734,32816.0
2022-07-06 11:50:00,52.35,52.44,52.3,52.41,14576.0,49.3734,49.4583,49.3263,49.43,14576.0
2022-07-06 12:00:00,52.42,52.42,52.18,52.19,21881.0,49.4394,49.4394,49.2131,49.2225,21881.0
2022-07-06 12:10:00,52.19,52.28,52.16,52.24,13778.0,49.2225,49.3074,49.1942,49.2697,13778.0
2022-07-06 12:20:00,52.23,52.28,52.15,52.22,14497.0,49.2602,49.3074,49.1848,49.2508,14497.0
2022-07-06 12:30:00,52.22,52.28,52.18,52.25,18012.0,49.2508,49.3074,49.2131,49.2791,18012.0
2022-07-06 12:40:00,52.27,52.38,52.24,52.35,18629.0,49.298,49.4017,49.2697,49.3734,18629.0
2022-07-06 12:50:00,52.35,52.37,52.3,52.35,28957.0,49.3734,49.3923,49.3263,49.3734,28957.0
2022-07-06 13:00:00,52.35,52.53,52.35,52.53,28027.0,49.3734,49.5432,49.3734,49.5432,28027.0
2022-07-06 13:10:00,52.52,52.61,52.5,52.52,26615.0,49.5337,49.6186,49.5149,49.5337,26615.0
2022-07-06 13:20:00,52.53,52.53,52.36,52.38,15461.0,49.5432,49.5432,49.3828,49.4017,15461.0
2022-07-06 13:30:00,52.39,52.46,52.33,52.43,13760.0,49.4111,49.4772,49.3545,49.4489,13760.0
2022-07-06 13:40:00,52.43,52.45,52.35,52.39,15246.0,49.4489,49.4677,49.3734,49.4111,15246.0
2022-07-06 13:50:00,52.39,52.45,52.38,52.41,13443.0,49.4111,49.4677,49.4017,49.43,13443.0
2022-07-06 14:00:00,52.41,52.67,52.36,52.6,30162.0,49.43,49.6752,49.3828,49.6092,30162.0
2022-07-06 14:10:00,52.55,52.63,52.43,52.53,19012.0,49.562,49.6375,49.4489,49.5432,19012.0
2022-07-06 14:20:00,52.55,52.92,52.55,52.88,34966.0,49.562,49.911,49.562,49.8733,34966.0
2022-07-06 14:30:00,52.91,53.23,52.85,53.15,54211.0,49.9016,50.2034,49.845,50.1279,54211.0
2022-07-06 14:40:00,53.14,53.26,53.06,53.09,19526.0,50.1185,50.2317,50.043,50.0713,19526.0
2022-07-06 14:50:00,53.06,53.09,52.94,53.06,17477.0,50.043,50.0713,49.9299,50.043,17477.0
2022-07-06 15:00:00,53.07,53.09,52.87,52.91,24241.0,50.0525,50.0713,49.8638,49.9016,24241.0
2022-07-06 15:10:00,52.91,52.96,52.88,52.88,18189.0,49.9016,49.9487,49.8733,49.8733,18189.0
2022-07-06 15:20:00,52.88,52.94,52.83,52.94,31455.0,49.8733,49.9299,49.8261,49.9299,31455.0
2022-07-06 15:30:00,52.94,52.97,52.77,52.77,53493.0,49.9299,49.9582,49.7695,49.7695,53493.0
2022-07-06 15:40:00,52.76,52.8,52.62,52.63,84048.0,49.7601,49.7978,49.6281,49.6375,84048.0
2022-07-06 15:50:00,52.64,52.72,52.43,52.64,313598.0,49.6469,49.7224,49.4489,49.6469,313598.0
2022-07-07 09:30:00,52.54,52.96,52.54,52.57,51042.0,49.5526,49.9487,49.5526,49.5809,51042.0
2022-07-07 09:40:00,52.55,52.82,52.52,52.8,18763.0,49.562,49.8167,49.5337,49.7978,18763.0
2022-07-07 09:50:00,52.82,52.85,52.64,52.78,14215.0,49.8167,49.845,49.6469,49.779,14215.0
2022-07-07 10:00:00,52.8,52.82,52.48,52.55,22400.0,49.7978,49.8167,49.496,49.562,22400.0
2022-07-07 10:10:00,52.56,52.65,52.27,52.27,18585.0,49.5715,49.6564,49.298,49.298,18585.0
2022-07-07 10:20:00,52.25,52.46,52.25,52.4,15239.0,49.2791,49.4772,49.2791,49.4206,15239.0
2022-07-07 10:30:00,52.41,52.51,52.37,52.37,23919.0,49.43,49.5243,49.3923,49.3923,23919.0
2022-07-07 10:40:00,52.35,52.41,52.13,52.2,36087.0,49.3734,49.43,49.1659,49.2319,36087.0
2022-07-07 10:50:00,52.18,52.42,52.18,52.32,17452.0,49.2131,49.4394,49.2131,49.3451,17452.0
2022-07-07 11:00:00,52.31,52.45,52.27,52.33,17435.0,49.3357,49.4677,49.298,49.3545,17435.0
2022-07-07 11:10:00,52.34,52.43,52.32,52.42,19724.0,49.364,49.4489,49.3451,49.4394,19724.0
2022-07-07 11:20:00,52.4,52.63,52.4,52.44,27905.0,49.4206,49.6375,49.4206,49.4583,27905.0
2022-07-07 11:30:00,52.46,52.57,52.42,52.55,13096.0,49.4772,49.5809,49.4394,49.562,13096.0
2022-07-07 11:40:00,52.57,52.66,52.56,52.65,83816.0,49.5809,49.6658,49.5715,49.6564,83816.0
2022-07-07 11:50:00,52.65,52.67,52.6,52.64,50001.0,49.6564,49.6752,49.6092,49.6469,50001.0
2022-07-07 12:00:00,52.65,52.67,52.6,52.64,24946.0,49.6564,49.6752,49.6092,49.6469,24946.0
2022-07-07 12:10:00,52.65,52.66,52.52,52.54,13514.0,49.6564,49.6658,49.5337,49.5526,13514.0
2022-07-07 12:20:00,52.55,52.72,52.54,52.7,15514.0,49.562,49.7224,49.5526,49.7035,15514.0
2022-07-07 12:30:00,52.7,52.81,52.7,52.77,27712.0,49.7035,49.8073,49.7035,49.7695,27712.0
2022-07-07 12:40:00,52.77,52.8,52.71,52.72,20057.0,49.7695,49.7978,49.7129,49.7224,20057.0
2022-07-07 12:50:00,52.72,52.8,52.61,52.79,48784.0,49.7224,49.7978,49.6186,49.7884,48784.0
2022-07-07 13:00:00,52.8,52.8,52.63,52.7,17023.0,49.7978,49.7978,49.6375,49.7035,17023.0
2022-07-07 13:10:00,52.71,52.75,52.64,52.73,15562.0,49.7129,49.7507,49.6469,49.7318,15562.0
2022-07-07 13:20:00,52.72,52.74,52.69,52.71,14646.0,49.7224,49.7412,49.6941,49.7129,14646.0
2022-07-07 13:30:00,52.72,52.73,52.54,52.65,26419.0,49.7224,49.7318,49.5526,49.6564,26419.0
2022-07-07 13:40:00,52.66,52.72,52.64,52.67,14169.0,49.6658,49.7224,49.6469,49.6752,14169.0
2022-07-07 13:50:00,52.67,52.75,52.64,52.74,14104.0,49.6752,49.7507,49.6469,49.7412,14104.0
2022-07-07 14:00:00,52.75,52.77,52.65,52.67,23645.0,49.7507,49.7695,49.6564,49.6752,23645.0
2022-07-07 14:10:00,52.66,52.71,52.64,52.7,20737.0,49.6658,49.7129,49.6469,49.7035,20737.0
2022-07-07 14:20:00,52.7,52.7,52.63,52.64,19413.0,49.7035,49.7035,49.6375,49.6469,19413.0
2022-07-07 14:30:00,52.65,52.73,52.55,52.7,26800.0,49.6564,49.7318,49.562,49.7035,26800.0
2022-07-07 14:40:00,52.71,52.72,52.61,52.63,24139.0,49.7129,49.7224,49.6186,49.6375,24139.0
2022-07-07 14:50:00,52.64,52.66,52.61,52.65,107067.0,49.6469,49.6658,49.6186,49.6564,107067.0
2022-07-07 15:00:00,52.66,52.7,52.62,52.66,29947.0,49.6658,49.7035,49.6281,49.6658,29947.0
2022-07-07 15:10:00,52.66,52.7,52.64,52.65,25294.0,49.6658,49.7035,49.6469,49.6564,25294.0
2022-07-07 15:20:00,52.65,52.69,52.63,52.64,29621.0,49.6564,49.6941,49.6375,49.6469,29621.0
2022-07-07 15:30:00,52.64,52.75,52.63,52.65,138256.0,49.6469,49.7507,49.6375,49.6564,138256.0
2022-07-07 15:40:00,52.66,52.83,52.64,52.81,55211.0,49.6658,49.8261,49.6469,49.8073,55211.0
2022-07-07 15:50:00,52.8,52.85,52.71,52.75,198604.0,49.7978,49.845,49.7129,49.7507,198604.0
2022-07-08 09:30:00,52.92,53.17,52.75,52.88,30697.0,49.911,50.1468,49.7507,49.8733,30697.0
2022-07-08 09:40:00,52.74,53.05,52.74,52.93,9866.0,49.7412,50.0336,49.7412,49.9204,9866.0
2022-07-08 09:50:00,53.01,53.03,52.89,52.99,26731.0,49.9959,50.0147,49.8827,49.977,26731.0
2022-07-08 10:00:00,52.98,53.09,52.93,53.08,20177.0,49.9676,50.0713,49.9204,50.0619,20177.0
2022-07-08 10:10:00,53.11,53.37,53.11,53.37,8445.0,50.0902,50.3354,50.0902,50.3354,8445.0
2022-07-08 10:20:00,53.35,53.56,53.27,53.48,13953.0,50.3165,50.5146,50.2411,50.4392,13953.0
2022-07-08 10:30:00,53.51,53.58,53.5,53.51,17600.0,50.4675,50.5335,50.458,50.4675,17600.0
2022-07-08 10:40:00,53.49,53.65,53.49,53.64,7969.0,50.4486,50.5995,50.4486,50.5901,7969.0
2022-07-08 10:50:00,53.65,53.66,53.5,53.55,23942.0,50.5995,50.6089,50.458,50.5052,23942.0
2022-07-08 11:00:00,53.55,53.62,53.48,53.58,20569.0,50.5052,50.5712,50.4392,50.5335,20569.0
2022-07-08 11:10:00,53.55,53.82,53.42,53.44,45870.0,50.5052,50.7598,50.3826,50.4014,45870.0
2022-07-08 11:20:00,53.45,53.5,53.36,53.38,13062.0,50.4109,50.458,50.326,50.3448,13062.0
2022-07-08 11:30:00,53.38,53.47,53.35,53.44,22470.0,50.3448,50.4297,50.3165,50.4014,22470.0
2022-07-08 11:40:00,53.44,53.51,53.4,53.45,21472.0,50.4014,50.4675,50.3637,50.4109,21472.0
2022-07-08 11:50:00,53.44,53.53,53.44,53.44,9708.0,50.4014,50.4863,50.4014,50.4014,9708.0
2022-07-08 12:00:00,53.46,53.48,53.28,53.3,13335.0,50.4203,50.4392,50.2505,50.2694,13335.0
2022-07-08 12:10:00,53.32,53.41,53.31,53.4,17691.0,50.2883,50.3731,50.2788,50.3637,17691.0
2022-07-08 12:20:00,53.41,53.44,53.32,53.39,20771.0,50.3731,50.4014,50.2883,50.3543,20771.0
2022-07-08 12:30:00,53.41,53.42,53.2,53.26,32157.0,50.3731,50.3826,50.1751,50.2317,32157.0
2022-07-08 12:40:00,53.27,53.27,53.18,53.23,13215.0,50.2411,50.2411,50.1562,50.2034,13215.0
2022-07-08 12:50:00,53.24,53.24,53.13,53.13,3410.0,50.2128,50.2128,50.1091,50.1091,3410.0
2022-07-08 13:00:00,53.1,53.13,53.02,53.12,27486.0,50.0808,50.1091,50.0053,50.0996,27486.0
2022-07-08 13:10:00,53.14,53.18,53.13,53.17,8916.0,50.1185,50.1562,50.1091,50.1468,8916.0
2022-07-08 13:20:00,53.16,53.25,53.15,53.25,23013.0,50.1374,50.2222,50.1279,50.2222,23013.0
2022-07-08 13:30:00,53.24,53.24,53.19,53.21,29634.0,50.2128,50.2128,50.1656,50.1845,29634.0
2022-07-08 13:40:00,53.2,53.31,53.18,53.29,9464.0,50.1751,50.2788,50.1562,50.26,9464.0
2022-07-08 13:50:00,53.29,53.35,53.18,53.22,6314.0,50.26,50.3165,50.1562,50.1939,6314.0
2022-07-08 14:00:00,53.22,53.26,53.14,53.23,7650.0,50.1939,50.2317,50.1185,50.2034,7650.0
2022-07-08 14:10:00,53.22,53.22,53.15,53.16,9064.0,50.1939,50.1939,50.1279,50.1374,9064.0
2022-07-08 14:20:00,53.16,53.21,53.15,53.19,6974.0,50.1374,50.1845,50.1279,50.1656,6974.0
2022-07-08 14:30:00,53.18,53.19,53.14,53.16,8297.0,50.1562,50.1656,50.1185,50.1374,8297.0
2022-07-08 14:40:00,53.16,53.23,53.15,53.2,6850.0,50.1374,50.2034,50.1279,50.1751,6850.0
2022-07-08 14:50:00,53.2,53.25,53.16,53.25,13350.0,50.1751,50.2222,50.1374,50.2222,13350.0
2022-07-08 15:00:00,53.24,53.31,53.2,53.22,9667.0,50.2128,50.2788,50.1751,50.1939,9667.0
2022-07-08 15:10:00,53.22,53.28,53.2,53.22,13351.0,50.1939,50.2505,50.1751,50.1939,13351.0
2022-07-08 15:20:00,53.23,53.27,53.22,53.26,15827.0,50.2034,50.2411,50.1939,50.2317,15827.0
2022-07-08 15:30:00,53.26,53.26,53.06,53.08,26848.0,50.2317,50.2317,50.043,50.0619,26848.0
2022-07-08 15:40:00,53.09,53.11,52.92,52.92,46575.0,50.0713,50.0902,49.911,49.911,46575.0
2022-07-08 15:50:00,52.92,53.0,52.82,52.93,262701.0,49.911,49.9865,49.8167,49.9204,262701.0
2022-07-11 09:30:00,52.75,53.05,52.58,52.96,40385.0,49.7507,50.0336,49.5903,49.9487,40385.0
2022-07-11 09:40:00,52.97,53.08,52.87,53.05,13638.0,49.9582,50.0619,49.8638,50.0336,13638.0
2022-07-11 09:50:00,53.0,53.29,53.0,53.27,11098.0,49.9865,50.26,49.9865,50.2411,11098.0
2022-07-11 10:00:00,53.25,53.32,53.06,53.12,17657.0,50.2222,50.2883,50.043,50.0996,17657.0
2022-07-11 10:10:00,53.14,53.2,52.9,52.91,21473.0,50.1185,50.1751,49.8921,49.9016,21473.0
2022-07-11 10:20:00,52.9,52.98,52.83,52.95,27226.0,49.8921,49.9676,49.8261,49.9393,27226.0
2022-07-11 10:30:00,52.94,53.02,52.94,52.97,17730.0,49.9299,50.0053,49.9299,49.9582,17730.0
2022-07-11 10:40:00,52.98,53.03,52.93,52.99,23604.0,49.9676,50.0147,49.9204,49.977,23604.0
2022-07-11 10:50:00,53.0,53.01,52.9,52.96,23585.0,49.9865,49.9959,49.8921,49.9487,23585.0
2022-07-11 11:00:00,52.94,53.07,52.91,52.99,9834.0,49.9299,50.0525,49.9016,49.977,9834.0
2022-07-11 11:10:00,53.0,53.04,52.95,53.01,14405.0,49.9865,50.0242,49.9393,49.9959,14405.0
2022-07-11 11:20:00,53.0,53.03,52.98,53.01,11503.0,49.9865,50.0147,49.9676,49.9959,11503.0
2022-07-11 11:30:00,53.02,53.09,52.99,53.0,31455.0,50.0053,50.0713,49.977,49.9865,31455.0
2022-07-11 11:40:00,52.99,53.05,52.96,53.01,10340.0,49.977,50.0336,49.9487,49.9959,10340.0
2022-07-11 11:50:00,53.0,53.05,52.99,53.02,7508.0,49.9865,50.0336,49.977,50.0053,7508.0
2022-07-11 12:00:00,53.02,53.05,53.01,53.03,5504.0,50.0053,50.0336,49.9959,50.0147,5504.0
2022-07-11 12:10:00,53.04,53.06,52.95,52.98,9191.0,50.0242,50.043,49.9393,49.9676,9191.0
2022-07-11 12:20:00,52.97,53.02,52.96,52.99,9611.0,49.9582,50.0053,49.9487,49.977,9611.0
2022-07-11 12:30:00,53.0,53.03,52.97,53.0,8198.0,49.9865,50.0147,49.9582,49.9865,8198.0
2022-07-11 12:40:00,52.98,53.02,52.96,53.02,12228.0,49.9676,50.0053,49.9487,50.0053,12228.0
2022-07-11 12:50:00,53.01,53.03,52.95,53.01,10803.0,49.9959,50.0147,49.9393,49.9959,10803.0
2022-07-11 13:00:00,53.01,53.09,52.99,53.07,7152.0,49.9959,50.0713,49.977,50.0525,7152.0
2022-07-11 13:10:00,53.06,53.11,53.05,53.08,4597.0,50.043,50.0902,50.0336,50.0619,4597.0
2022-07-11 13:20:00,53.09,53.11,53.03,53.11,6145.0,50.0713,50.0902,50.0147,50.0902,6145.0
2022-07-11 13:30:00,53.11,53.17,53.08,53.12,9276.0,50.0902,50.1468,50.0619,50.0996,9276.0
2022-07-11 13:40:00,53.14,53.15,53.11,53.13,6762.0,50.1185,50.1279,50.0902,50.1091,6762.0
2022-07-11 13:50:00,53.11,53.15,53.11,53.13,7062.0,50.0902,50.1279,50.0902,50.1091,7062.0
2022-07-11 14:00:00,53.12,53.12,53.03,53.05,5541.0,50.0996,50.0996,50.0147,50.0336,5541.0
2022-07-11 14:10:00,53.03,53.07,52.92,53.01,13392.0,50.0147,50.0525,49.911,49.9959,13392.0
2022-07-11 14:20:00,53.02,53.02,52.98,53.0,11504.0,50.0053,50.0053,49.9676,49.9865,11504.0
2022-07-11 14:30:00,53.0,53.05,52.96,53.05,19072.0,49.9865,50.0336,49.9487,50.0336,19072.0
2022-07-11 14:40:00,53.05,53.14,53.05,53.05,11185.0,50.0336,50.1185,50.0336,50.0336,11185.0
2022-07-11 14:50:00,53.04,53.05,52.94,52.94,10164.0,50.0242,50.0336,49.9299,49.9299,10164.0
2022-07-11 15:00:00,52.94,52.96,52.85,52.95,14098.0,49.9299,49.9487,49.845,49.9393,14098.0
2022-07-11 15:10:00,52.92,52.95,52.87,52.94,14945.0,49.911,49.9393,49.8638,49.9299,14945.0
2022-07-11 15:20:00,52.94,52.94,52.89,52.94,12684.0,49.9299,49.9299,49.8827,49.9299,12684.0
2022-07-11 15:30:00,52.93,52.98,52.84,52.84,19175.0,49.9204,49.9676,49.8355,49.8355,19175.0
2022-07-11 15:40:00,52.85,52.88,52.82,52.83,34495.0,49.845,49.8733,49.8167,49.8261,34495.0
2022-07-11 15:50:00,52.82,53.08,52.75,53.03,201521.0,49.8167,50.0619,49.7507,50.0147,201521.0
2022-07-12 09:30:00,52.99,53.43,52.78,53.3,45397.0,49.977,50.392,49.779,50.2694,45397.0
2022-07-12 09:40:00,53.28,53.5,53.16,53.46,15826.0,50.2505,50.458,50.1374,50.4203,15826.0
2022-07-12 09:50:00,53.42,53.44,53.32,53.41,15703.0,50.3826,50.4014,50.2883,50.3731,15703.0
2022-07-12 10:00:00,53.41,53.44,53.2,53.44,18711.0,50.3731,50.4014,50.1751,50.4014,18711.0
2022-07-12 10:10:00,53.42,53.53,53.34,53.4,15070.0,50.3826,50.4863,50.3071,50.3637,15070.0
2022-07-12 10:20:00,53.46,53.6,53.39,53.5,24840.0,50.4203,50.5523,50.3543,50.458,24840.0
2022-07-12 10:30:00,53.5,53.62,53.5,53.6,22229.0,50.458,50.5712,50.458,50.5523,22229.0
2022-07-12 10:40:00,53.61,53.7,53.58,53.66,17235.0,50.5618,50.6466,50.5335,50.6089,17235.0
2022-07-12 10:50:00,53.67,53.69,53.62,53.65,11597.0,50.6184,50.6372,50.5712,50.5995,11597.0
2022-07-12 11:00:00,53.66,53.91,53.59,53.7,64080.0,50.6089,50.8447,50.5429,50.6466,64080.0
2022-07-12 11:10:00,53.69,53.79,53.68,53.74,10934.0,50.6372,50.7315,50.6278,50.6844,10934.0
2022-07-12 11:20:00,53.74,53.76,53.69,53.72,11125.0,50.6844,50.7032,50.6372,50.6655,11125.0
2022-07-12 11:30:00,53.73,53.76,53.57,53.59,11066.0,50.6749,50.7032,50.524,50.5429,11066.0
2022-07-12 11:40:00,53.58,53.63,53.58,53.61,7815.0,50.5335,50.5806,50.5335,50.5618,7815.0
2022-07-12 11:50:00,53.6,53.61,53.55,53.59,11310.0,50.5523,50.5618,50.5052,50.5429,11310.0
2022-07-12 12:00:00,53.6,53.64,53.56,53.6,14450.0,50.5523,50.5901,50.5146,50.5523,14450.0
2022-07-12 12:10:00,53.59,53.61,53.53,53.61,12911.0,50.5429,50.5618,50.4863,50.5618,12911.0
2022-07-12 12:20:00,53.61,53.65,53.58,53.65,13146.0,50.5618,50.5995,50.5335,50.5995,13146.0
2022-07-12 12:30:00,53.66,53.66,53.57,53.59,13649.0,50.6089,50.6089,50.524,50.5429,13649.0
2022-07-12 12:40:00,53.58,53.61,53.53,53.57,30690.0,50.5335,50.5618,50.4863,50.524,30690.0
2022-07-12 12:50:00,53.57,53.62,53.52,53.62,41587.0,50.524,50.5712,50.4769,50.5712,41587.0
2022-07-12 13:00:00,53.61,53.63,53.52,53.61,36123.0,50.5618,50.5806,50.4769,50.5618,36123.0
2022-07-12 13:10:00,53.57,53.61,53.52,53.57,55988.0,50.524,50.5618,50.4769,50.524,55988.0
2022-07-12 13:20:00,53.57,53.61,53.54,53.61,23592.0,50.524,50.5618,50.4957,50.5618,23592.0
2022-07-12 13:30:00,53.62,53.63,53.56,53.59,13698.0,50.5712,50.5806,50.5146,50.5429,13698.0
2022-07-12 13:40:00,53.58,53.61,53.57,53.57,16586.0,50.5335,50.5618,50.524,50.524,16586.0
2022-07-12 13:50:00,53.57,53.58,53.45,53.55,72987.0,50.524,50.5335,50.4109,50.5052,72987.0
2022-07-12 14:00:00,53.55,53.58,53.47,53.52,44302.0,50.5052,50.5335,50.4297,50.4769,44302.0
2022-07-12 14:10:00,53.5,53.68,53.49,53.61,102924.0,50.458,50.6278,50.4486,50.5618,102924.0
2022-07-12 14:20:00,53.61,53.64,53.53,53.63,51667.0,50.5618,50.5901,50.4863,50.5806,51667.0
2022-07-12 14:30:00,53.65,53.65,53.55,53.55,23297.0,50.5995,50.5995,50.5052,50.5052,23297.0
2022-07-12 14:40:00,53.55,53.6,53.54,53.6,25968.0,50.5052,50.5523,50.4957,50.5523,25968.0
2022-07-12 14:50:00,53.59,53.59,53.51,53.52,60924.0,50.5429,50.5429,50.4675,50.4769,60924.0
2022-07-12 15:00:00,53.51,53.51,53.19,53.19,58535.0,50.4675,50.4675,50.1656,50.1656,58535.0
2022-07-12 15:10:00,53.2,53.32,53.15,53.31,71662.0,50.1751,50.2883,50.1279,50.2788,71662.0
2022-07-12 15:20:00,53.31,53.33,53.18,53.2,131775.0,50.2788,50.2977,50.1562,50.1751,131775.0
2022-07-12 15:30:00,53.2,53.21,52.89,52.97,51516.0,50.1751,50.1845,49.8827,49.9582,51516.0
2022-07-12 15:40:00,52.96,53.1,52.88,53.05,83436.0,49.9487,50.0808,49.8733,50.0336,83436.0
2022-07-12 15:50:00,53.03,53.26,53.0,53.21,163104.0,50.0147,50.2317,49.9865,50.1845,163104.0
2022-07-13 09:30:00,52.72,53.16,52.6,53.11,43418.0,49.7224,50.1374,49.6092,50.0902,43418.0
2022-07-13 09:40:00,53.11,53.15,52.91,53.02,24736.0,50.0902,50.1279,49.9016,50.0053,24736.0
2022-07-13 09:50:00,53.07,53.1,52.96,53.0,22373.0,50.0525,50.0808,49.9487,49.9865,22373.0
2022-07-13 10:00:00,53.01,53.01,52.86,52.93,66151.0,49.9959,49.9959,49.8544,49.9204,66151.0
2022-07-13 10:10:00,52.93,52.95,52.7,52.79,69824.0,49.9204,49.9393,49.7035,49.7884,69824.0
2022-07-13 10:20:00,52.75,52.83,52.62,52.81,70604.0,49.7507,49.8261,49.6281,49.8073,70604.0
2022-07-13 10:30:00,52.79,53.02,52.79,52.92,46837.0,49.7884,50.0053,49.7884,49.911,46837.0
2022-07-13 10:40:00,52.91,52.93,52.59,52.65,32532.0,49.9016,49.9204,49.5998,49.6564,32532.0
2022-07-13 10:50:00,52.62,52.94,52.6,52.87,16936.0,49.6281,49.9299,49.6092,49.8638,16936.0
2022-07-13 11:00:00,52.89,53.08,52.86,53.02,12197.0,49.8827,50.0619,49.8544,50.0053,12197.0
2022-07-13 11:10:00,53.02,53.07,52.99,53.02,9996.0,50.0053,50.0525,49.977,50.0053,9996.0
2022-07-13 11:20:00,53.05,53.06,52.95,52.97,11156.0,50.0336,50.043,49.9393,49.9582,11156.0
2022-07-13 11:30:00,52.95,52.95,52.81,52.84,17085.0,49.9393,49.9393,49.8073,49.8355,17085.0
2022-07-13 11:40:00,52.85,53.02,52.85,53.0,44090.0,49.845,50.0053,49.845,49.9865,44090.0
2022-07-13 11:50:00,53.0,53.03,52.98,52.99,40950.0,49.9865,50.0147,49.9676,49.977,40950.0
2022-07-13 12:00:00,53.01,53.08,52.98,53.07,25632.0,49.9959,50.0619,49.9676,50.0525,25632.0
2022-07-13 12:10:00,53.03,53.03,52.98,53.02,22728.0,50.0147,50.0147,49.9676,50.0053,22728.0
2022-07-13 12:20:00,53.03,53.09,52.98,53.07,12133.0,50.0147,50.0713,49.9676,50.0525,12133.0
2022-07-13 12:30:00,53.05,53.09,52.99,53.05,8363.0,50.0336,50.0713,49.977,50.0336,8363.0
2022-07-13 12:40:00,53.05,53.06,52.98,53.04,12404.0,50.0336,50.043,49.9676,50.0242,12404.0
2022-07-13 12:50:00,53.03,53.08,53.0,53.04,6948.0,50.0147,50.0619,49.9865,50.0242,6948.0
2022-07-13 13:00:00,53.05,53.17,52.99,53.05,15514.0,50.0336,50.1468,49.977,50.0336,15514.0
2022-07-13 13:10:00,53.04,53.09,52.95,52.97,13233.0,50.0242,50.0713,49.9393,49.9582,13233.0
2022-07-13 13:20:00,52.97,53.05,52.97,53.01,17070.0,49.9582,50.0336,49.9582,49.9959,17070.0
2022-07-13 13:30:00,53.03,53.03,52.93,52.97,17650.0,50.0147,50.0147,49.9204,49.9582,17650.0
2022-07-13 13:40:00,52.97,53.08,52.96,53.08,17852.0,49.9582,50.0619,49.9487,50.0619,17852.0
2022-07-13 13:50:00,53.08,53.08,53.01,53.05,7168.0,50.0619,50.0619,49.9959,50.0336,7168.0
2022-07-13 14:00:00,53.05,53.05,52.83,52.88,35119.0,50.0336,50.0336,49.8261,49.8733,35119.0
2022-07-13 14:10:00,52.88,53.01,52.86,53.01,13909.0,49.8733,49.9959,49.8544,49.9959,13909.0
2022-07-13 14:20:00,53.01,53.08,52.97,53.08,11315.0,49.9959,50.0619,49.9582,50.0619,11315.0
2022-07-13 14:30:00,53.11,53.15,53.07,53.15,16739.0,50.0902,50.1279,50.0525,50.1279,16739.0
2022-07-13 14:40:00,53.16,53.22,53.14,53.15,17020.0,50.1374,50.1939,50.1185,50.1279,17020.0
2022-07-13 14:50:00,53.14,53.27,53.09,53.27,15349.0,50.1185,50.2411,50.0713,50.2411,15349.0
2022-07-13 15:00:00,53.26,53.26,53.13,53.15,32939.0,50.2317,50.2317,50.1091,50.1279,32939.0
2022-07-13 15:10:00,53.16,53.22,53.14,53.2,16364.0,50.1374,50.1939,50.1185,50.1751,16364.0
2022-07-13 15:20:00,53.19,53.2,53.05,53.05,39470.0,50.1656,50.1751,50.0336,50.0336,39470.0
2022-07-13 15:30:00,53.05,53.1,52.96,53.07,64249.0,50.0336,50.0808,49.9487,50.0525,64249.0
2022-07-13 15:40:00,53.07,53.1,52.95,53.02,78919.0,50.0525,50.0808,49.9393,50.0053,78919.0
2022-07-13 15:50:00,53.0,53.09,52.89,52.9,226754.0,49.9865,50.0713,49.8827,49.8921,226754.0
2022-07-14 09:30:00,52.39,52.65,51.95,52.56,77000.0,49.4111,49.6564,48.9962,49.5715,77000.0
2022-07-14 09:40:00,52.52,52.9,52.45,52.85,69986.0,49.5337,49.8921,49.4677,49.845,69986.0
2022-07-14 09:50:00,52.85,53.09,52.8,52.97,56777.0,49.845,50.0713,49.7978,49.9582,56777.0
2022-07-14 10:00:00,52.98,53.14,52.94,53.09,40498.0,49.9676,50.1185,49.9299,50.0713,40498.0
2022-07-14 10:10:00,53.08,53.08,52.91,53.05,39107.0,50.0619,50.0619,49.9016,50.0336,39107.0
2022-07-14 10:20:00,53.05,53.1,52.96,53.05,27596.0,50.0336,50.0808,49.9487,50.0336,27596.0
2022-07-14 10:30:00,53.06,53.11,52.95,52.95,17369.0,50.043,50.0902,49.9393,49.9393,17369.0
2022-07-14 10:40:00,52.95,53.03,52.94,53.02,9424.0,49.9393,50.0147,49.9299,50.0053,9424.0
2022-07-14 10:50:00,53.02,53.02,52.56,52.68,34836.0,50.0053,50.0053,49.5715,49.6846,34836.0
2022-07-14 11:00:00,52.69,53.15,52.69,53.14,62223.0,49.6941,50.1279,49.6941,50.1185,62223.0
2022-07-14 11:10:00,53.1,53.22,53.06,53.2,49894.0,50.0808,50.1939,50.043,50.1751,49894.0
2022-07-14 11:20:00,53.21,53.38,53.16,53.36,27341.0,50.1845,50.3448,50.1374,50.326,27341.0
2022-07-14 11:30:00,53.35,53.37,53.26,53.28,29823.0,50.3165,50.3354,50.2317,50.2505,29823.0
2022-07-14 11:40:00,53.29,53.57,53.29,53.53,37080.0,50.26,50.524,50.26,50.4863,37080.0
2022-07-14 11:50:00,53.53,53.62,53.48,53.62,29383.0,50.4863,50.5712,50.4392,50.5712,29383.0
2022-07-14 12:00:00,53.62,53.66,53.48,53.5,20944.0,50.5712,50.6089,50.4392,50.458,20944.0
2022-07-14 12:10:00,53.48,53.64,53.48,53.56,19658.0,50.4392,50.5901,50.4392,50.5146,19658.0
2022-07-14 12:20:00,53.56,53.62,53.51,53.57,21436.0,50.5146,50.5712,50.4675,50.524,21436.0
2022-07-14 12:30:00,53.57,53.61,53.44,53.48,15535.0,50.524,50.5618,50.4014,50.4392,15535.0
2022-07-14 12:40:00,53.49,53.49,53.28,53.28,18016.0,50.4486,50.4486,50.2505,50.2505,18016.0
2022-07-14 12:50:00,53.27,53.52,53.27,53.51,21933.0,50.2411,50.4769,50.2411,50.4675,21933.0
2022-07-14 13:00:00,53.51,53.52,53.42,53.51,40059.0,50.4675,50.4769,50.3826,50.4675,40059.0
2022-07-14 13:10:00,53.52,53.64,53.45,53.59,16885.0,50.4769,50.5901,50.4109,50.5429,16885.0
2022-07-14 13:20:00,53.62,53.64,53.53,53.55,9047.0,50.5712,50.5901,50.4863,50.5052,9047.0
2022-07-14 13:30:00,53.55,53.55,53.4,53.48,12067.0,50.5052,50.5052,50.3637,50.4392,12067.0
2022-07-14 13:40:00,53.49,53.54,53.48,53.51,10431.0,50.4486,50.4957,50.4392,50.4675,10431.0
2022-07-14 13:50:00,53.52,53.54,53.42,53.52,14029.0,50.4769,50.4957,50.3826,50.4769,14029.0
2022-07-14 14:00:00,53.53,53.61,53.51,53.6,9732.0,50.4863,50.5618,50.4675,50.5523,9732.0
2022-07-14 14:10:00,53.59,53.8,53.55,53.78,15518.0,50.5429,50.741,50.5052,50.7221,15518.0
2022-07-14 14:20:00,53.77,53.98,53.77,53.96,19111.0,50.7127,50.9107,50.7127,50.8919,19111.0
2022-07-14 14:30:00,53.96,54.07,53.92,54.02,46747.0,50.8919,50.9956,50.8541,50.9485,46747.0
2022-07-14 14:40:00,54.04,54.3,53.99,54.15,117688.0,50.9673,51.2125,50.9202,51.0711,117688.0
2022-07-14 14:50:00,54.14,54.18,54.05,54.12,16431.0,51.0616,51.0994,50.9767,51.0428,16431.0
2022-07-14 15:00:00,54.12,54.16,54.03,54.07,34555.0,51.0428,51.0805,50.9579,50.9956,34555.0
2022-07-14 15:10:00,54.07,54.13,54.05,54.09,39145.0,50.9956,51.0522,50.9767,51.0145,39145.0
2022-07-14 15:20:00,54.1,54.19,54.1,54.14,24232.0,51.0239,51.1088,51.0239,51.0616,24232.0
2022-07-14 15:30:00,54.14,54.15,53.91,53.95,79180.0,51.0616,51.0711,50.8447,50.8824,79180.0
2022-07-14 15:40:00,53.94,54.03,53.91,54.03,136544.0,50.873,50.9579,50.8447,50.9579,136544.0
2022-07-14 15:50:00,54.04,54.07,53.98,54.05,243422.0,50.9673,50.9956,50.9107,50.9767,243422.0
2022-07-15 09:30:00,54.79,54.81,54.29,54.32,134639.0,51.6747,51.6935,51.2031,51.2314,134639.0
2022-07-15 09:40:00,54.32,54.69,54.27,54.65,32106.0,51.2314,51.5804,51.1842,51.5426,32106.0
2022-07-15 09:50:00,54.62,54.63,54.47,54.47,21828.0,51.5143,51.5238,51.3729,51.3729,21828.0
2022-07-15 10:00:00,54.5,54.86,54.5,54.65,34100.0,51.4012,51.7407,51.4012,51.5426,34100.0
2022-07-15 10:10:00,54.67,54.81,54.6,54.72,28384.0,51.5615,51.6935,51.4955,51.6087,28384.0
2022-07-15 10:20:00,54.72,54.72,54.57,54.68,28003.0,51.6087,51.6087,51.4672,51.5709,28003.0
2022-07-15 10:30:00,54.69,54.72,54.56,54.56,28558.0,51.5804,51.6087,51.4577,51.4577,28558.0
2022-07-15 10:40:00,54.56,54.66,54.52,54.52,32437.0,51.4577,51.5521,51.42,51.42,32437.0
2022-07-15 10:50:00,54.52,54.67,54.52,54.63,24832.0,51.42,51.5615,51.42,51.5238,24832.0
2022-07-15 11:00:00,54.63,54.76,54.6,54.71,15742.0,51.5238,51.6464,51.4955,51.5992,15742.0
2022-07-15 11:10:00,54.7,54.79,54.65,54.67,61176.0,51.5898,51.6747,51.5426,51.5615,61176.0
2022-07-15 11:20:00,54.67,54.71,54.46,54.62,23734.0,51.5615,51.5992,51.3634,51.5143,23734.0
2022-07-15 11:30:00,54.62,54.71,54.57,54.64,46982.0,51.5143,51.5992,51.4672,51.5332,46982.0
2022-07-15 11:40:00,54.63,54.71,54.62,54.65,20086.0,51.5238,51.5992,51.5143,51.5426,20086.0
2022-07-15 11:50:00,54.63,54.65,54.51,54.58,8451.0,51.5238,51.5426,51.4106,51.4766,8451.0
2022-07-15 12:00:00,54.57,54.63,54.48,54.48,14103.0,51.4672,51.5238,51.3823,51.3823,14103.0
2022-07-15 12:10:00,54.45,54.76,54.43,54.74,139886.0,51.354,51.6464,51.3351,51.6275,139886.0
2022-07-15 12:20:00,54.74,54.74,54.61,54.65,48035.0,51.6275,51.6275,51.5049,51.5426,48035.0
2022-07-15 12:30:00,54.66,54.71,54.58,54.7,20775.0,51.5521,51.5992,51.4766,51.5898,20775.0
2022-07-15 12:40:00,54.71,54.75,54.66,54.7,15184.0,51.5992,51.6369,51.5521,51.5898,15184.0
2022-07-15 12:50:00,54.7,54.7,54.61,54.63,6233.0,51.5898,51.5898,51.5049,51.5238,6233.0
2022-07-15 13:00:00,54.64,54.73,54.64,54.66,10126.0,51.5332,51.6181,51.5332,51.5521,10126.0
2022-07-15 13:10:00,54.66,54.69,54.64,54.66,12375.0,51.5521,51.5804,51.5332,51.5521,12375.0
2022-07-15 13:20:00,54.65,54.74,54.64,54.74,8251.0,51.5426,51.6275,51.5332,51.6275,8251.0
2022-07-15 13:30:00,54.73,54.83,54.72,54.83,11002.0,51.6181,51.7124,51.6087,51.7124,11002.0
2022-07-15 13:40:00,54.83,54.86,54.75,54.75,14681.0,51.7124,51.7407,51.6369,51.6369,14681.0
2022-07-15 13:50:00,54.75,54.76,54.65,54.69,15174.0,51.6369,51.6464,51.5426,51.5804,15174.0
2022-07-15 14:00:00,54.69,54.73,54.64,54.73,10767.0,51.5804,51.6181,51.5332,51.6181,10767.0
2022-07-15 14:10:00,54.73,54.86,54.73,54.86,9973.0,51.6181,51.7407,51.6181,51.7407,9973.0
2022-07-15 14:20:00,54.85,54.88,54.79,54.88,10030.0,51.7313,51.7596,51.6747,51.7596,10030.0
2022-07-15 14:30:00,54.88,54.93,54.83,54.88,27511.0,51.7596,51.8067,51.7124,51.7596,27511.0
2022-07-15 14:40:00,54.88,54.97,54.85,54.97,21510.0,51.7596,51.8444,51.7313,51.8444,21510.0
2022-07-15 14:50:00,54.98,55.06,54.93,55.01,30584.0,51.8539,51.9293,51.8067,51.8822,30584.0
2022-07-15 15:00:00,55.01,55.09,54.99,55.07,16229.0,51.8822,51.9576,51.8633,51.9388,16229.0
2022-07-15 15:10:00,55.06,55.08,54.98,55.08,18604.0,51.9293,51.9482,51.8539,51.9482,18604.0
2022-07-15 15:20:00,55.08,55.11,55.02,55.02,23316.0,51.9482,51.9765,51.8916,51.8916,23316.0
2022-07-15 15:30:00,55.03,55.04,54.94,55.0,51096.0,51.901,51.9105,51.8161,51.8727,51096.0
2022-07-15 15:40:00,54.99,55.08,54.98,55.03,49710.0,51.8633,51.9482,51.8539,51.901,49710.0
2022-07-15 15:50:00,55.03,55.23,54.97,55.22,203481.0,51.901,52.0897,51.8444,52.0802,203481.0
2022-07-18 09:30:00,55.51,55.51,55.04,55.19,49830.0,52.3537,52.3537,51.9105,52.0519,49830.0
2022-07-18 09:40:00,55.2,55.26,55.0,55.15,16145.0,52.0614,52.1179,51.8727,52.0142,16145.0
2022-07-18 09:50:00,55.1,55.14,54.64,54.67,20916.0,51.967,52.0048,51.5332,51.5615,20916.0
2022-07-18 10:00:00,54.65,54.89,54.64,54.81,14860.0,51.5426,51.769,51.5332,51.6935,14860.0
2022-07-18 10:10:00,54.83,54.93,54.76,54.82,10498.0,51.7124,51.8067,51.6464,51.703,10498.0
2022-07-18 10:20:00,54.82,54.88,54.76,54.81,13337.0,51.703,51.7596,51.6464,51.6935,13337.0
2022-07-18 10:30:00,54.84,55.0,54.83,54.98,32855.0,51.7218,51.8727,51.7124,51.8539,32855.0
2022-07-18 10:40:00,55.0,55.09,54.96,55.05,35042.0,51.8727,51.9576,51.835,51.9199,35042.0
2022-07-18 10:50:00,55.07,55.09,54.98,55.06,14809.0,51.9388,51.9576,51.8539,51.9293,14809.0
2022-07-18 11:00:00,55.07,55.08,54.94,54.98,15177.0,51.9388,51.9482,51.8161,51.8539,15177.0
2022-07-18 11:10:00,54.98,55.02,54.92,54.99,13225.0,51.8539,51.8916,51.7973,51.8633,13225.0
2022-07-18 11:20:00,54.99,55.0,54.82,54.83,12305.0,51.8633,51.8727,51.703,51.7124,12305.0
2022-07-18 11:30:00,54.83,54.92,54.81,54.9,10956.0,51.7124,51.7973,51.6935,51.7784,10956.0
2022-07-18 11:40:00,54.9,54.99,54.82,54.82,7690.0,51.7784,51.8633,51.703,51.703,7690.0
2022-07-18 11:50:00,54.84,54.86,54.73,54.73,9650.0,51.7218,51.7407,51.6181,51.6181,9650.0
2022-07-18 12:00:00,54.71,54.76,54.67,54.71,20921.0,51.5992,51.6464,51.5615,51.5992,20921.0
2022-07-18 12:10:00,54.7,54.77,54.68,54.72,11185.0,51.5898,51.6558,51.5709,51.6087,11185.0
2022-07-18 12:20:00,54.73,54.74,54.65,54.67,23954.0,51.6181,51.6275,51.5426,51.5615,23954.0
2022-07-18 12:30:00,54.68,54.69,54.61,54.69,7886.0,51.5709,51.5804,51.5049,51.5804,7886.0
2022-07-18 12:40:00,54.65,54.66,54.55,54.58,7853.0,51.5426,51.5521,51.4483,51.4766,7853.0
2022-07-18 12:50:00,54.59,54.6,54.49,54.52,19746.0,51.486,51.4955,51.3917,51.42,19746.0
2022-07-18 13:00:00,54.51,54.55,54.48,54.55,11829.0,51.4106,51.4483,51.3823,51.4483,11829.0
2022-07-18 13:10:00,54.55,54.56,54.5,54.52,12738.0,51.4483,51.4577,51.4012,51.42,12738.0
2022-07-18 13:20:00,54.53,54.55,54.5,54.53,5795.0,51.4295,51.4483,51.4012,51.4295,5795.0
2022-07-18 13:30:00,54.54,54.6,54.5,54.58,35714.0,51.4389,51.4955,51.4012,51.4766,35714.0
2022-07-18 13:40:00,54.57,54.95,54.57,54.77,116589.0,51.4672,51.8256,51.4672,51.6558,116589.0
2022-07-18 13:50:00,54.76,54.93,54.68,54.78,59528.0,51.6464,51.8067,51.5709,51.6652,59528.0
2022-07-18 14:00:00,54.77,54.91,54.71,54.84,86145.0,51.6558,51.7878,51.5992,51.7218,86145.0
2022-07-18 14:10:00,54.85,54.86,54.74,54.84,17178.0,51.7313,51.7407,51.6275,51.7218,17178.0
2022-07-18 14:20:00,54.84,54.95,54.74,54.86,94327.0,51.7218,51.8256,51.6275,51.7407,94327.0
2022-07-18 14:30:00,54.86,54.92,54.83,54.86,41181.0,51.7407,51.7973,51.7124,51.7407,41181.0
2022-07-18 14:40:00,54.85,54.88,54.73,54.79,20970.0,51.7313,51.7596,51.6181,51.6747,20970.0
2022-07-18 14:50:00,54.8,54.82,54.73,54.73,13246.0,51.6841,51.703,51.6181,51.6181,13246.0
2022-07-18 15:00:00,54.74,54.95,54.74,54.86,67396.0,51.6275,51.8256,51.6275,51.7407,67396.0
2022-07-18 15:10:00,54.86,54.94,54.76,54.89,87221.0,51.7407,51.8161,51.6464,51.769,87221.0
2022-07-18 15:20:00,54.89,54.9,54.64,54.64,75618.0,51.769,51.7784,51.5332,51.5332,75618.0
2022-07-18 15:30:00,54.63,54.76,54.57,54.61,100697.0,51.5238,51.6464,51.4672,51.5049,100697.0
2022-07-18 15:40:00,54.6,54.72,54.56,54.66,177733.0,51.4955,51.6087,51.4577,51.5521,177733.0
2022-07-18 15:50:00,54.65,54.87,54.63,54.75,444687.0,51.5426,51.7501,51.5238,51.6369,444687.0
2022-07-19 09:30:00,55.09,55.14,54.84,54.9,55275.0,51.9576,52.0048,51.7218,51.7784,55275.0
2022-07-19 09:40:00,54.93,55.03,54.85,54.94,19739.0,51.8067,51.901,51.7313,51.8161,19739.0
2022-07-19 09:50:00,54.96,55.09,54.77,54.93,13380.0,51.835,51.9576,51.6558,51.8067,13380.0
2022-07-19 10:00:00,54.96,55.12,54.96,55.05,22315.0,51.835,51.9859,51.835,51.9199,22315.0
2022-07-19 10:10:00,55.06,55.16,55.06,55.12,13285.0,51.9293,52.0236,51.9293,51.9859,13285.0
2022-07-19 10:20:00,55.13,55.25,55.09,55.25,20955.0,51.9953,52.1085,51.9576,52.1085,20955.0
2022-07-19 10:30:00,55.26,55.26,54.98,54.99,27376.0,52.1179,52.1179,51.8539,51.8633,27376.0
2022-07-19 10:40:00,55.0,55.1,54.97,55.07,22436.0,51.8727,51.967,51.8444,51.9388,22436.0
2022-07-19 10:50:00,55.07,55.12,55.02,55.04,11231.0,51.9388,51.9859,51.8916,51.9105,11231.0
2022-07-19 11:00:00,55.04,55.14,55.04,55.09,8349.0,51.9105,52.0048,51.9105,51.9576,8349.0
2022-07-19 11:10:00,55.09,55.17,55.08,55.11,10415.0,51.9576,52.0331,51.9482,51.9765,10415.0
2022-07-19 11:20:00,55.08,55.15,55.04,55.12,10288.0,51.9482,52.0142,51.9105,51.9859,10288.0
2022-07-19 11:30:00,55.12,55.21,55.11,55.15,6891.0,51.9859,52.0708,51.9765,52.0142,6891.0
2022-07-19 11:40:00,55.14,55.14,55.09,55.11,4262.0,52.0048,52.0048,51.9576,51.9765,4262.0
2022-07-19 11:50:00,55.11,55.25,55.1,55.22,14796.0,51.9765,52.1085,51.967,52.0802,14796.0
2022-07-19 12:00:00,55.22,55.24,55.12,55.18,10133.0,52.0802,52.0991,51.9859,52.0425,10133.0
2022-07-19 12:10:00,55.19,55.27,55.18,55.24,9457.0,52.0519,52.1274,52.0425,52.0991,9457.0
2022-07-19 12:20:00,55.25,55.33,55.25,55.26,16009.0,52.1085,52.184,52.1085,52.1179,16009.0
2022-07-19 12:30:00,55.27,55.41,55.27,55.39,14629.0,52.1274,52.2594,52.1274,52.2406,14629.0
2022-07-19 12:40:00,55.38,55.49,55.34,55.48,11157.0,52.2311,52.3349,52.1934,52.3254,11157.0
2022-07-19 12:50:00,55.47,55.51,55.44,55.47,13173.0,52.316,52.3537,52.2877,52.316,13173.0
2022-07-19 13:00:00,55.47,55.53,55.43,55.48,7450.0,52.316,52.3726,52.2783,52.3254,7450.0
2022-07-19 13:10:00,55.48,55.51,55.46,55.48,6413.0,52.3254,52.3537,52.3066,52.3254,6413.0
2022-07-19 13:20:00,55.48,55.49,55.4,55.41,6147.0,52.3254,52.3349,52.25,52.2594,6147.0
2022-07-19 13:30:00,55.41,55.48,55.38,55.48,14605.0,52.2594,52.3254,52.2311,52.3254,14605.0
2022-07-19 13:40:00,55.49,55.56,55.47,55.51,8088.0,52.3349,52.4009,52.316,52.3537,8088.0
2022-07-19 13:50:00,55.5,55.6,55.5,55.6,12291.0,52.3443,52.4386,52.3443,52.4386,12291.0
2022-07-19 14:00:00,55.61,55.67,55.61,55.66,14831.0,52.448,52.5046,52.448,52.4952,14831.0
2022-07-19 14:10:00,55.66,55.68,55.6,55.66,14338.0,52.4952,52.5141,52.4386,52.4952,14338.0
2022-07-19 14:20:00,55.65,55.69,55.62,55.63,11570.0,52.4858,52.5235,52.4575,52.4669,11570.0
2022-07-19 14:30:00,55.64,55.73,55.6,55.64,31552.0,52.4763,52.5612,52.4386,52.4763,31552.0
2022-07-19 14:40:00,55.63,55.71,55.57,55.71,19354.0,52.4669,52.5424,52.4103,52.5424,19354.0
2022-07-19 14:50:00,55.72,55.79,55.64,55.76,47018.0,52.5518,52.6178,52.4763,52.5895,47018.0
2022-07-19 15:00:00,55.78,55.92,55.76,55.92,28991.0,52.6084,52.7404,52.5895,52.7404,28991.0
2022-07-19 15:10:00,55.9,55.93,55.84,55.89,36929.0,52.7216,52.7499,52.665,52.7121,36929.0
2022-07-19 15:20:00,55.88,55.94,55.75,55.75,52533.0,52.7027,52.7593,52.5801,52.5801,52533.0
2022-07-19 15:30:00,55.76,55.78,55.7,55.73,64609.0,52.5895,52.6084,52.5329,52.5612,64609.0
2022-07-19 15:40:00,55.73,55.89,55.73,55.78,66222.0,52.5612,52.7121,52.5612,52.6084,66222.0
2022-07-19 15:50:00,55.78,55.84,55.68,55.68,182324.0,52.6084,52.665,52.5141,52.5141,182324.0
2022-07-20 09:30:00,55.86,55.86,55.33,55.52,31717.0,52.6838,52.6838,52.184,52.3632,31717.0
2022-07-20 09:40:00,55.52,55.53,55.21,55.27,19435.0,52.3632,52.3726,52.0708,52.1274,19435.0
2022-07-20 09:50:00,55.27,55.41,55.18,55.34,23885.0,52.1274,52.2594,52.0425,52.1934,23885.0
2022-07-20 10:00:00,55.33,55.58,55.32,55.38,16683.0,52.184,52.4198,52.1745,52.2311,16683.0
2022-07-20 10:10:00,55.41,55.42,55.31,55.36,24565.0,52.2594,52.2689,52.1651,52.2123,24565.0
2022-07-20 10:20:00,55.36,55.6,55.36,55.5,19868.0,52.2123,52.4386,52.2123,52.3443,19868.0
2022-07-20 10:30:00,55.51,55.73,55.5,55.66,14233.0,52.3537,52.5612,52.3443,52.4952,14233.0
2022-07-20 10:40:00,55.63,55.83,55.58,55.82,46136.0,52.4669,52.6555,52.4198,52.6461,46136.0
2022-07-20 10:50:00,55.81,56.0,55.79,55.97,17575.0,52.6367,52.8159,52.6178,52.7876,17575.0
2022-07-20 11:00:00,55.97,56.05,55.86,55.91,30741.0,52.7876,52.863,52.6838,52.731,30741.0
2022-07-20 11:10:00,55.94,55.95,55.84,55.89,15770.0,52.7593,52.7687,52.665,52.7121,15770.0
2022-07-20 11:20:00,55.88,55.91,55.82,55.84,11233.0,52.7027,52.731,52.6461,52.665,11233.0
2022-07-20 11:30:00,55.84,55.96,55.78,55.81,24550.0,52.665,52.7781,52.6084,52.6367,24550.0
2022-07-20 11:40:00,55.82,55.9,55.75,55.78,19236.0,52.6461,52.7216,52.5801,52.6084,19236.0
2022-07-20 11:50:00,55.78,55.97,55.78,55.94,42778.0,52.6084,52.7876,52.6084,52.7593,42778.0
2022-07-20 12:00:00,55.94,55.94,55.79,55.85,70178.0,52.7593,52.7593,52.6178,52.6744,70178.0
2022-07-20 12:10:00,55.86,55.89,55.76,55.77,20340.0,52.6838,52.7121,52.5895,52.5989,20340.0
2022-07-20 12:20:00,55.78,55.79,55.72,55.73,8633.0,52.6084,52.6178,52.5518,52.5612,8633.0
2022-07-20 12:30:00,55.73,55.85,55.73,55.73,22606.0,52.5612,52.6744,52.5612,52.5612,22606.0
2022-07-20 12:40:00,55.73,55.77,55.46,55.48,15787.0,52.5612,52.5989,52.3066,52.3254,15787.0
2022-07-20 12:50:00,55.48,55.69,55.48,55.61,12062.0,52.3254,52.5235,52.3254,52.448,12062.0
2022-07-20 13:00:00,55.6,55.63,55.46,55.53,16915.0,52.4386,52.4669,52.3066,52.3726,16915.0
2022-07-20 13:10:00,55.52,55.56,55.46,55.56,17133.0,52.3632,52.4009,52.3066,52.4009,17133.0
2022-07-20 13:20:00,55.58,55.59,55.52,55.57,14418.0,52.4198,52.4292,52.3632,52.4103,14418.0
2022-07-20 13:30:00,55.57,55.64,55.53,55.57,33834.0,52.4103,52.4763,52.3726,52.4103,33834.0
2022-07-20 13:40:00,55.57,55.6,55.43,55.43,26274.0,52.4103,52.4386,52.2783,52.2783,26274.0
2022-07-20 13:50:00,55.44,55.49,55.28,55.31,12166.0,52.2877,52.3349,52.1368,52.1651,12166.0
2022-07-20 14:00:00,55.31,55.51,55.31,55.51,15336.0,52.1651,52.3537,52.1651,52.3537,15336.0
2022-07-20 14:10:00,55.49,55.5,55.41,55.48,36284.0,52.3349,52.3443,52.2594,52.3254,36284.0
2022-07-20 14:20:00,55.48,55.63,55.47,55.63,25896.0,52.3254,52.4669,52.316,52.4669,25896.0
2022-07-20 14:30:00,55.63,55.64,55.55,55.64,17179.0,52.4669,52.4763,52.3915,52.4763,17179.0
2022-07-20 14:40:00,55.63,55.65,55.51,55.56,62020.0,52.4669,52.4858,52.3537,52.4009,62020.0
2022-07-20 14:50:00,55.57,55.59,55.41,55.55,22740.0,52.4103,52.4292,52.2594,52.3915,22740.0
2022-07-20 15:00:00,55.55,55.66,55.54,55.65,17348.0,52.3915,52.4952,52.382,52.4858,17348.0
2022-07-20 15:10:00,55.65,55.73,55.63,55.71,22789.0,52.4858,52.5612,52.4669,52.5424,22789.0
2022-07-20 15:20:00,55.72,55.73,55.61,55.72,20061.0,52.5518,52.5612,52.448,52.5518,20061.0
2022-07-20 15:30:00,55.71,55.72,55.6,55.71,71136.0,52.5424,52.5518,52.4386,52.5424,71136.0
2022-07-20 15:40:00,55.72,55.87,55.71,55.82,62845.0,52.5518,52.6933,52.5424,52.6461,62845.0
2022-07-20 15:50:00,55.81,55.85,55.66,55.7,276558.0,52.6367,52.6744,52.4952,52.5329,276558.0
2022-07-21 09:30:00,55.53,55.73,55.36,55.51,36364.0,52.3726,52.5612,52.2123,52.3537,36364.0
2022-07-21 09:40:00,55.51,55.58,55.37,55.48,37367.0,52.3537,52.4198,52.2217,52.3254,37367.0
2022-07-21 09:50:00,55.46,55.69,55.36,55.56,29956.0,52.3066,52.5235,52.2123,52.4009,29956.0
2022-07-21 10:00:00,55.57,55.68,55.35,55.44,28828.0,52.4103,52.5141,52.2028,52.2877,28828.0
2022-07-21 10:10:00,55.45,55.5,55.37,55.48,29161.0,52.2971,52.3443,52.2217,52.3254,29161.0
2022-07-21 10:20:00,55.48,55.51,55.31,55.33,39071.0,52.3254,52.3537,52.1651,52.184,39071.0
2022-07-21 10:30:00,55.31,55.51,55.3,55.51,32749.0,52.1651,52.3537,52.1557,52.3537,32749.0
2022-07-21 10:40:00,55.52,55.56,55.44,55.45,22315.0,52.3632,52.4009,52.2877,52.2971,22315.0
2022-07-21 10:50:00,55.45,55.59,55.37,55.59,83013.0,52.2971,52.4292,52.2217,52.4292,83013.0
2022-07-21 11:00:00,55.56,55.67,55.54,55.58,17141.0,52.4009,52.5046,52.382,52.4198,17141.0
2022-07-21 11:10:00,55.59,55.64,55.45,55.64,18288.0,52.4292,52.4763,52.2971,52.4763,18288.0
2022-07-21 11:20:00,55.64,55.65,55.47,55.51,13128.0,52.4763,52.4858,52.316,52.3537,13128.0
2022-07-21 11:30:00,55.52,55.74,55.5,55.69,24354.0,52.3632,52.5707,52.3443,52.5235,24354.0
2022-07-21 11:40:00,55.7,55.76,55.62,55.66,65025.0,52.5329,52.5895,52.4575,52.4952,65025.0
2022-07-21 11:50:00,55.67,55.73,55.64,55.69,33427.0,52.5046,52.5612,52.4763,52.5235,33427.0
2022-07-21 12:00:00,55.68,55.87,55.66,55.86,41350.0,52.5141,52.6933,52.4952,52.6838,41350.0
2022-07-21 12:10:00,55.85,56.0,55.82,56.0,85063.0,52.6744,52.8159,52.6461,52.8159,85063.0
2022-07-21 12:20:00,56.0,56.07,55.96,56.04,23840.0,52.8159,52.8819,52.7781,52.8536,23840.0
2022-07-21 12:30:00,56.02,56.07,55.97,56.03,14121.0,52.8347,52.8819,52.7876,52.8442,14121.0
2022-07-21 12:40:00,56.01,56.02,55.96,56.0,17577.0,52.8253,52.8347,52.7781,52.8159,17577.0
2022-07-21 12:50:00,56.0,56.03,55.98,55.99,10812.0,52.8159,52.8442,52.797,52.8064,10812.0
2022-07-21 13:00:00,56.0,56.05,55.98,56.03,12641.0,52.8159,52.863,52.797,52.8442,12641.0
2022-07-21 13:10:00,56.02,56.05,55.99,56.03,11548.0,52.8347,52.863,52.8064,52.8442,11548.0
2022-07-21 13:20:00,56.03,56.06,55.94,56.02,33902.0,52.8442,52.8725,52.7593,52.8347,33902.0
2022-07-21 13:30:00,56.01,56.05,55.96,56.02,17259.0,52.8253,52.863,52.7781,52.8347,17259.0
2022-07-21 13:40:00,56.02,56.05,55.99,56.02,18302.0,52.8347,52.863,52.8064,52.8347,18302.0
2022-07-21 13:50:00,56.02,56.04,55.98,56.04,40976.0,52.8347,52.8536,52.797,52.8536,40976.0
2022-07-21 14:00:00,56.05,56.11,56.01,56.09,14801.0,52.863,52.9196,52.8253,52.9008,14801.0
2022-07-21 14:10:00,56.08,56.14,56.04,56.05,20403.0,52.8913,52.9479,52.8536,52.863,20403.0
2022-07-21 14:20:00,56.04,56.09,56.02,56.04,13485.0,52.8536,52.9008,52.8347,52.8536,13485.0
2022-07-21 14:30:00,56.04,56.04,55.99,56.0,18813.0,52.8536,52.8536,52.8064,52.8159,18813.0
2022-07-21 14:40:00,55.99,56.01,55.98,55.99,17183.0,52.8064,52.8253,52.797,52.8064,17183.0
2022-07-21 14:50:00,56.0,56.06,55.97,56.0,17052.0,52.8159,52.8725,52.7876,52.8159,17052.0
2022-07-21 15:00:00,56.0,56.07,56.0,56.07,14251.0,52.8159,52.8819,52.8159,52.8819,14251.0
2022-07-21 15:10:00,56.06,56.08,55.98,56.01,19651.0,52.8725,52.8913,52.797,52.8253,19651.0
2022-07-21 15:20:00,56.0,56.03,55.98,56.0,28772.0,52.8159,52.8442,52.797,52.8159,28772.0
2022-07-21 15:30:00,56.01,56.03,55.96,56.0,46526.0,52.8253,52.8442,52.7781,52.8159,46526.0
2022-07-21 15:40:00,56.0,56.08,55.99,56.05,32956.0,52.8159,52.8913,52.8064,52.863,32956.0
2022-07-21 15:50:00,56.06,56.16,56.05,56.16,129784.0,52.8725,52.9668,52.863,52.9668,129784.0
2022-07-22 09:30:00,56.63,57.2,56.5,57.09,130877.0,53.4101,53.9476,53.2874,53.8439,130877.0
2022-07-22 09:40:00,57.15,57.23,56.91,57.08,33451.0,53.9005,53.9759,53.6741,53.8345,33451.0
2022-07-22 09:50:00,57.09,57.37,57.01,57.34,28679.0,53.8439,54.108,53.7684,54.0797,28679.0
2022-07-22 10:00:00,57.31,57.35,56.94,57.02,34353.0,54.0514,54.0891,53.7024,53.7779,34353.0
2022-07-22 10:10:00,57.05,57.18,56.99,57.13,26336.0,53.8062,53.9288,53.7496,53.8816,26336.0
2022-07-22 10:20:00,57.14,57.29,57.02,57.17,50751.0,53.8911,54.0325,53.7779,53.9193,50751.0
2022-07-22 10:30:00,57.15,57.34,57.15,57.33,41402.0,53.9005,54.0797,53.9005,54.0702,41402.0
2022-07-22 10:40:00,57.33,57.37,57.23,57.26,35613.0,54.0702,54.108,53.9759,54.0042,35613.0
2022-07-22 10:50:00,57.27,57.33,57.06,57.07,22041.0,54.0137,54.0702,53.8156,53.825,22041.0
2022-07-22 11:00:00,57.06,57.06,56.92,56.98,27068.0,53.8156,53.8156,53.6836,53.7401,27068.0
2022-07-22 11:10:00,56.98,57.01,56.91,56.92,15494.0,53.7401,53.7684,53.6741,53.6836,15494.0
2022-07-22 11:20:00,56.92,56.92,56.74,56.79,37859.0,53.6836,53.6836,53.5138,53.561,37859.0
2022-07-22 11:30:00,56.79,56.84,56.72,56.84,26238.0,53.561,53.6081,53.4949,53.6081,26238.0
2022-07-22 11:40:00,56.85,56.86,56.75,56.84,19852.0,53.6175,53.627,53.5232,53.6081,19852.0
2022-07-22 11:50:00,56.84,56.87,56.82,56.83,20390.0,53.6081,53.6364,53.5892,53.5987,20390.0
2022-07-22 12:00:00,56.83,56.85,56.69,56.7,53700.0,53.5987,53.6175,53.4666,53.4761,53700.0
2022-07-22 12:10:00,56.7,56.97,56.69,56.96,21204.0,53.4761,53.7307,53.4666,53.7213,21204.0
2022-07-22 12:20:00,56.97,56.97,56.84,56.95,19535.0,53.7307,53.7307,53.6081,53.7119,19535.0
2022-07-22 12:30:00,56.93,57.02,56.87,56.9,43278.0,53.693,53.7779,53.6364,53.6647,43278.0
2022-07-22 12:40:00,56.89,56.89,56.74,56.77,16431.0,53.6553,53.6553,53.5138,53.5421,16431.0
2022-07-22 12:50:00,56.77,56.86,56.75,56.82,36494.0,53.5421,53.627,53.5232,53.5892,36494.0
2022-07-22 13:00:00,56.81,56.81,56.68,56.69,16106.0,53.5798,53.5798,53.4572,53.4666,16106.0
2022-07-22 13:10:00,56.69,56.69,56.55,56.56,14852.0,53.4666,53.4666,53.3346,53.344,14852.0
2022-07-22 13:20:00,56.57,56.59,56.55,56.59,15207.0,53.3535,53.3723,53.3346,53.3723,15207.0
2022-07-22 13:30:00,56.58,56.58,56.46,56.51,12891.0,53.3629,53.3629,53.2497,53.2969,12891.0
2022-07-22 13:40:00,56.51,56.53,56.39,56.5,14592.0,53.2969,53.3157,53.1837,53.2874,14592.0
2022-07-22 13:50:00,56.48,56.48,56.42,56.46,15369.0,53.2686,53.2686,53.212,53.2497,15369.0
2022-07-22 14:00:00,56.46,56.47,56.3,56.33,15390.0,53.2497,53.2591,53.0988,53.1271,15390.0
2022-07-22 14:10:00,56.31,56.36,56.26,56.35,13622.0,53.1082,53.1554,53.0611,53.146,13622.0
2022-07-22 14:20:00,56.35,56.39,56.31,56.37,13911.0,53.146,53.1837,53.1082,53.1648,13911.0
2022-07-22 14:30:00,56.38,56.43,56.3,56.4,17350.0,53.1743,53.2214,53.0988,53.1931,17350.0
2022-07-22 14:40:00,56.4,56.51,56.39,56.5,23047.0,53.1931,53.2969,53.1837,53.2874,23047.0
2022-07-22 14:50:00,56.51,56.61,56.49,56.51,42911.0,53.2969,53.3912,53.278,53.2969,42911.0
2022-07-22 15:00:00,56.51,56.59,56.5,56.57,27227.0,53.2969,53.3723,53.2874,53.3535,27227.0
2022-07-22 15:10:00,56.58,56.71,56.56,56.67,25033.0,53.3629,53.4855,53.344,53.4478,25033.0
2022-07-22 15:20:00,56.67,56.73,56.59,56.71,35039.0,53.4478,53.5044,53.3723,53.4855,35039.0
2022-07-22 15:30:00,56.72,56.78,56.7,56.72,73991.0,53.4949,53.5515,53.4761,53.4949,73991.0
2022-07-22 15:40:00,56.71,56.82,56.68,56.79,73043.0,53.4855,53.5892,53.4572,53.561,73043.0
2022-07-22 15:50:00,56.79,57.0,56.76,57.0,306130.0,53.561,53.759,53.5327,53.759,306130.0
2022-07-25 09:30:00,57.09,57.63,57.01,57.57,43413.0,53.8439,54.3532,53.7684,54.2966,43413.0
2022-07-25 09:40:00,57.55,57.61,57.36,57.57,20890.0,54.2777,54.3343,54.0985,54.2966,20890.0
2022-07-25 09:50:00,57.57,57.89,57.54,57.87,31362.0,54.2966,54.5984,54.2683,54.5795,31362.0
2022-07-25 10:00:00,57.84,57.87,57.55,57.58,27055.0,54.5513,54.5795,54.2777,54.306,27055.0
2022-07-25 10:10:00,57.58,57.62,57.44,57.54,22275.0,54.306,54.3438,54.174,54.2683,22275.0
2022-07-25 10:20:00,57.52,57.56,57.33,57.43,17655.0,54.2494,54.2872,54.0702,54.1646,17655.0
2022-07-25 10:30:00,57.42,57.48,57.33,57.33,20541.0,54.1551,54.2117,54.0702,54.0702,20541.0
2022-07-25 10:40:00,57.3,57.43,57.28,57.4,16028.0,54.042,54.1646,54.0231,54.1363,16028.0
2022-07-25 10:50:00,57.41,57.42,57.32,57.32,26362.0,54.1457,54.1551,54.0608,54.0608,26362.0
2022-07-25 11:00:00,57.31,57.39,57.25,57.37,43095.0,54.0514,54.1268,53.9948,54.108,43095.0
2022-07-25 11:10:00,57.37,57.44,57.23,57.42,28141.0,54.108,54.174,53.9759,54.1551,28141.0
2022-07-25 11:20:00,57.44,57.6,57.43,57.57,15223.0,54.174,54.3249,54.1646,54.2966,15223.0
2022-07-25 11:30:00,57.58,57.66,57.55,57.59,17888.0,54.306,54.3815,54.2777,54.3155,17888.0
2022-07-25 11:40:00,57.59,57.64,57.55,57.61,14649.0,54.3155,54.3626,54.2777,54.3343,14649.0
2022-07-25 11:50:00,57.61,57.62,57.5,57.51,18103.0,54.3343,54.3438,54.2306,54.24,18103.0
2022-07-25 12:00:00,57.51,57.51,57.4,57.4,30664.0,54.24,54.24,54.1363,54.1363,30664.0
2022-07-25 12:10:00,57.4,57.42,57.29,57.3,34447.0,54.1363,54.1551,54.0325,54.042,34447.0
2022-07-25 12:20:00,57.29,57.3,57.25,57.27,20903.0,54.0325,54.042,53.9948,54.0137,20903.0
2022-07-25 12:30:00,57.28,57.34,57.23,57.27,24470.0,54.0231,54.0797,53.9759,54.0137,24470.0
2022-07-25 12:40:00,57.27,57.29,57.19,57.22,29259.0,54.0137,54.0325,53.9382,53.9665,29259.0
2022-07-25 12:50:00,57.2,57.2,57.15,57.18,22976.0,53.9476,53.9476,53.9005,53.9288,22976.0
2022-07-25 13:00:00,57.17,57.45,57.16,57.45,24506.0,53.9193,54.1834,53.9099,54.1834,24506.0
2022-07-25 13:10:00,57.45,57.46,57.39,57.45,14652.0,54.1834,54.1929,54.1268,54.1834,14652.0
2022-07-25 13:20:00,57.44,57.55,57.4,57.41,43331.0,54.174,54.2777,54.1363,54.1457,43331.0
2022-07-25 13:30:00,57.42,57.43,57.34,57.35,14381.0,54.1551,54.1646,54.0797,54.0891,14381.0
2022-07-25 13:40:00,57.33,57.39,57.3,57.36,20794.0,54.0702,54.1268,54.042,54.0985,20794.0
2022-07-25 13:50:00,57.35,57.35,57.17,57.27,22541.0,54.0891,54.0891,53.9193,54.0137,22541.0
2022-07-25 14:00:00,57.26,57.33,57.26,57.29,13305.0,54.0042,54.0702,54.0042,54.0325,13305.0
2022-07-25 14:10:00,57.3,57.35,57.25,57.26,12188.0,54.042,54.0891,53.9948,54.0042,12188.0
2022-07-25 14:20:00,57.26,57.32,57.25,57.26,10270.0,54.0042,54.0608,53.9948,54.0042,10270.0
2022-07-25 14:30:00,57.27,57.29,57.18,57.2,17867.0,54.0137,54.0325,53.9288,53.9476,17867.0
2022-07-25 14:40:00,57.21,57.25,57.16,57.2,13360.0,53.9571,53.9948,53.9099,53.9476,13360.0
2022-07-25 14:50:00,57.19,57.2,57.11,57.13,14196.0,53.9382,53.9476,53.8628,53.8816,14196.0
2022-07-25 15:00:00,57.14,57.19,57.08,57.15,15538.0,53.8911,53.9382,53.8345,53.9005,15538.0
2022-07-25 15:10:00,57.16,57.17,57.05,57.1,32583.0,53.9099,53.9193,53.8062,53.8533,32583.0
2022-07-25 15:20:00,57.1,57.18,57.1,57.14,24887.0,53.8533,53.9288,53.8533,53.8911,24887.0
2022-07-25 15:30:00,57.14,57.19,57.08,57.19,35079.0,53.8911,53.9382,53.8345,53.9382,35079.0
2022-07-25 15:40:00,57.19,57.21,57.13,57.2,44016.0,53.9382,53.9571,53.8816,53.9476,44016.0
2022-07-25 15:50:00,57.21,57.31,57.18,57.28,150935.0,53.9571,54.0514,53.9288,54.0231,150935.0
2022-07-26 09:30:00,57.54,57.88,57.33,57.54,52472.0,54.2683,54.589,54.0702,54.2683,52472.0
2022-07-26 09:40:00,57.52,57.59,57.39,57.49,18694.0,54.2494,54.3155,54.1268,54.2212,18694.0
2022-07-26 09:50:00,57.49,57.64,57.28,57.61,27330.0,54.2212,54.3626,54.0231,54.3343,27330.0
2022-07-26 10:00:00,57.59,57.59,57.33,57.39,21734.0,54.3155,54.3155,54.0702,54.1268,21734.0
2022-07-26 10:10:00,57.4,57.49,57.32,57.35,24146.0,54.1363,54.2212,54.0608,54.0891,24146.0
2022-07-26 10:20:00,57.36,57.49,57.3,57.45,32468.0,54.0985,54.2212,54.042,54.1834,32468.0
2022-07-26 10:30:00,57.46,57.57,57.35,57.35,18448.0,54.1929,54.2966,54.0891,54.0891,18448.0
2022-07-26 10:40:00,57.35,57.47,57.35,57.46,66640.0,54.0891,54.2023,54.0891,54.1929,66640.0
2022-07-26 10:50:00,57.45,57.63,57.44,57.58,26143.0,54.1834,54.3532,54.174,54.306,26143.0
2022-07-26 11:00:00,57.58,57.59,57.5,57.53,33880.0,54.306,54.3155,54.2306,54.2589,33880.0
2022-07-26 11:10:00,57.53,57.64,57.5,57.57,15243.0,54.2589,54.3626,54.2306,54.2966,15243.0
2022-07-26 11:20:00,57.54,57.65,57.47,57.51,46495.0,54.2683,54.3721,54.2023,54.24,46495.0
2022-07-26 11:30:00,57.5,57.67,57.49,57.61,19729.0,54.2306,54.3909,54.2212,54.3343,19729.0
2022-07-26 11:40:00,57.61,57.61,57.51,57.52,15671.0,54.3343,54.3343,54.24,54.2494,15671.0
2022-07-26 11:50:00,57.51,57.53,57.42,57.42,17925.0,54.24,54.2589,54.1551,54.1551,17925.0
2022-07-26 12:00:00,57.43,57.62,57.39,57.58,61530.0,54.1646,54.3438,54.1268,54.306,61530.0
2022-07-26 12:10:00,57.56,57.62,57.51,57.62,12490.0,54.2872,54.3438,54.24,54.3438,12490.0
2022-07-26 12:20:00,57.62,57.78,57.62,57.78,11584.0,54.3438,54.4947,54.3438,54.4947,11584.0
2022-07-26 12:30:00,57.77,57.88,57.76,57.81,9263.0,54.4852,54.589,54.4758,54.523,9263.0
2022-07-26 12:40:00,57.76,57.82,57.72,57.82,10124.0,54.4758,54.5324,54.4381,54.5324,10124.0
2022-07-26 12:50:00,57.82,57.88,57.79,57.79,10329.0,54.5324,54.589,54.5041,54.5041,10329.0
2022-07-26 13:00:00,57.78,57.83,57.76,57.83,30503.0,54.4947,54.5418,54.4758,54.5418,30503.0
2022-07-26 13:10:00,57.83,57.95,57.82,57.85,21502.0,54.5418,54.655,54.5324,54.5607,21502.0
2022-07-26 13:20:00,57.81,57.97,57.81,57.94,9306.0,54.523,54.6739,54.523,54.6456,9306.0
2022-07-26 13:30:00,57.91,57.94,57.84,57.91,10917.0,54.6173,54.6456,54.5513,54.6173,10917.0
2022-07-26 13:40:00,57.89,57.94,57.87,57.94,12475.0,54.5984,54.6456,54.5795,54.6456,12475.0
2022-07-26 13:50:00,57.94,57.97,57.86,57.86,11350.0,54.6456,54.6739,54.5701,54.5701,11350.0
2022-07-26 14:00:00,57.86,57.99,57.85,57.88,16407.0,54.5701,54.6927,54.5607,54.589,16407.0
2022-07-26 14:10:00,57.89,57.92,57.86,57.87,11970.0,54.5984,54.6267,54.5701,54.5795,11970.0
2022-07-26 14:20:00,57.85,57.94,57.85,57.89,14561.0,54.5607,54.6456,54.5607,54.5984,14561.0
2022-07-26 14:30:00,57.91,57.91,57.83,57.86,11710.0,54.6173,54.6173,54.5418,54.5701,11710.0
2022-07-26 14:40:00,57.86,57.86,57.74,57.75,11138.0,54.5701,54.5701,54.4569,54.4664,11138.0
2022-07-26 14:50:00,57.75,57.88,57.74,57.86,13363.0,54.4664,54.589,54.4569,54.5701,13363.0
2022-07-26 15:00:00,57.88,57.88,57.78,57.79,23730.0,54.589,54.589,54.4947,54.5041,23730.0
2022-07-26 15:10:00,57.79,57.86,57.76,57.77,19381.0,54.5041,54.5701,54.4758,54.4852,19381.0
2022-07-26 15:20:00,57.77,57.83,57.76,57.82,25128.0,54.4852,54.5418,54.4758,54.5324,25128.0
2022-07-26 15:30:00,57.82,57.87,57.79,57.87,36277.0,54.5324,54.5795,54.5041,54.5795,36277.0
2022-07-26 15:40:00,57.87,57.88,57.75,57.77,72540.0,54.5795,54.589,54.4664,54.4852,72540.0
2022-07-26 15:50:00,57.77,57.89,57.76,57.8,184144.0,54.4852,54.5984,54.4758,54.5135,184144.0
2022-07-27 09:30:00,57.56,57.9,57.41,57.45,41543.0,54.2872,54.6078,54.1457,54.1834,41543.0
2022-07-27 09:40:00,57.47,57.68,57.42,57.55,123294.0,54.2023,54.4003,54.1551,54.2777,123294.0
2022-07-27 09:50:00,57.54,57.56,57.42,57.51,60156.0,54.2683,54.2872,54.1551,54.24,60156.0
2022-07-27 10:00:00,57.51,57.54,57.26,57.34,31330.0,54.24,54.2683,54.0042,54.0797,31330.0
2022-07-27 10:10:00,57.36,57.5,57.3,57.49,26372.0,54.0985,54.2306,54.042,54.2212,26372.0
2022-07-27 10:20:00,57.48,57.58,57.45,57.55,24793.0,54.2117,54.306,54.1834,54.2777,24793.0
2022-07-27 10:30:00,57.55,57.62,57.53,57.57,29933.0,54.2777,54.3438,54.2589,54.2966,29933.0
2022-07-27 10:40:00,57.58,57.68,57.57,57.61,131435.0,54.306,54.4003,54.2966,54.3343,131435.0
2022-07-27 10:50:00,57.6,57.7,57.59,57.68,13795.0,54.3249,54.4192,54.3155,54.4003,13795.0
2022-07-27 11:00:00,57.7,57.77,57.63,57.65,29304.0,54.4192,54.4852,54.3532,54.3721,29304.0
2022-07-27 11:10:00,57.65,57.72,57.58,57.66,15952.0,54.3721,54.4381,54.306,54.3815,15952.0
2022-07-27 11:20:00,57.67,57.67,57.59,57.64,22793.0,54.3909,54.3909,54.3155,54.3626,22793.0
2022-07-27 11:30:00,57.65,57.7,57.55,57.55,15484.0,54.3721,54.4192,54.2777,54.2777,15484.0
2022-07-27 11:40:00,57.55,57.6,57.52,57.58,18540.0,54.2777,54.3249,54.2494,54.306,18540.0
2022-07-27 11:50:00,57.58,57.62,57.47,57.56,22625.0,54.306,54.3438,54.2023,54.2872,22625.0
2022-07-27 12:00:00,57.56,57.58,57.48,57.54,38776.0,54.2872,54.306,54.2117,54.2683,38776.0
2022-07-27 12:10:00,57.55,57.58,57.48,57.53,24268.0,54.2777,54.306,54.2117,54.2589,24268.0
2022-07-27 12:20:00,57.54,57.59,57.53,57.58,6111.0,54.2683,54.3155,54.2589,54.306,6111.0
2022-07-27 12:30:00,57.58,57.6,57.53,57.54,8542.0,54.306,54.3249,54.2589,54.2683,8542.0
2022-07-27 12:40:00,57.54,57.68,57.53,57.61,49331.0,54.2683,54.4003,54.2589,54.3343,49331.0
2022-07-27 12:50:00,57.61,57.67,57.54,57.59,12178.0,54.3343,54.3909,54.2683,54.3155,12178.0
2022-07-27 13:00:00,57.59,57.67,57.59,57.67,16286.0,54.3155,54.3909,54.3155,54.3909,16286.0
2022-07-27 13:10:00,57.66,57.66,57.61,57.63,13134.0,54.3815,54.3815,54.3343,54.3532,13134.0
2022-07-27 13:20:00,57.62,57.67,57.61,57.67,6236.0,54.3438,54.3909,54.3343,54.3909,6236.0
2022-07-27 13:30:00,57.66,57.7,57.6,57.63,12246.0,54.3815,54.4192,54.3249,54.3532,12246.0
2022-07-27 13:40:00,57.63,57.66,57.62,57.65,10429.0,54.3532,54.3815,54.3438,54.3721,10429.0
2022-07-27 13:50:00,57.64,57.68,57.58,57.62,11948.0,54.3626,54.4003,54.306,54.3438,11948.0
2022-07-27 14:00:00,57.68,57.75,57.59,57.64,12554.0,54.4003,54.4664,54.3155,54.3626,12554.0
2022-07-27 14:10:00,57.65,57.76,57.65,57.71,7375.0,54.3721,54.4758,54.3721,54.4286,7375.0
2022-07-27 14:20:00,57.71,57.74,57.64,57.68,9755.0,54.4286,54.4569,54.3626,54.4003,9755.0
2022-07-27 14:30:00,57.67,57.93,57.59,57.89,21773.0,54.3909,54.6361,54.3155,54.5984,21773.0
2022-07-27 14:40:00,57.92,58.04,57.87,57.91,24010.0,54.6267,54.7399,54.5795,54.6173,24010.0
2022-07-27 14:50:00,57.91,58.25,57.86,58.0,137257.0,54.6173,54.9379,54.5701,54.7022,137257.0
2022-07-27 15:00:00,58.0,58.13,57.97,58.13,20725.0,54.7022,54.8248,54.6739,54.8248,20725.0
2022-07-27 15:10:00,58.13,58.16,58.09,58.1,13532.0,54.8248,54.8531,54.787,54.7965,13532.0
2022-07-27 15:20:00,58.12,58.27,58.08,58.27,16687.0,54.8153,54.9568,54.7776,54.9568,16687.0
2022-07-27 15:30:00,58.27,58.28,58.19,58.22,24085.0,54.9568,54.9662,54.8813,54.9096,24085.0
2022-07-27 15:40:00,58.22,58.33,58.2,58.21,33124.0,54.9096,55.0134,54.8908,54.9002,33124.0
2022-07-27 15:50:00,58.21,58.26,58.1,58.11,111568.0,54.9002,54.9474,54.7965,54.8059,111568.0
2022-07-28 09:30:00,58.13,58.35,57.72,57.76,39366.0,54.8248,55.0323,54.4381,54.4758,39366.0
2022-07-28 09:40:00,57.75,57.76,57.6,57.72,22211.0,54.4664,54.4758,54.3249,54.4381,22211.0
2022-07-28 09:50:00,57.71,57.74,57.3,57.57,27837.0,54.4286,54.4569,54.042,54.2966,27837.0
2022-07-28 10:00:00,57.58,57.7,57.56,57.61,54757.0,54.306,54.4192,54.2872,54.3343,54757.0
2022-07-28 10:10:00,57.65,57.71,57.58,57.71,27938.0,54.3721,54.4286,54.306,54.4286,27938.0
2022-07-28 10:20:00,57.72,57.9,57.63,57.88,23521.0,54.4381,54.6078,54.3532,54.589,23521.0
2022-07-28 10:30:00,57.86,57.95,57.81,57.87,157537.0,54.5701,54.655,54.523,54.5795,157537.0
2022-07-28 10:40:00,57.85,58.12,57.85,58.12,46655.0,54.5607,54.8153,54.5607,54.8153,46655.0
2022-07-28 10:50:00,58.11,58.25,58.09,58.22,18649.0,54.8059,54.9379,54.787,54.9096,18649.0
2022-07-28 11:00:00,58.19,58.19,58.07,58.09,17418.0,54.8813,54.8813,54.7682,54.787,17418.0
2022-07-28 11:10:00,58.1,58.35,58.1,58.34,24748.0,54.7965,55.0323,54.7965,55.0228,24748.0
2022-07-28 11:20:00,58.33,58.47,58.29,58.47,22020.0,55.0134,55.1454,54.9757,55.1454,22020.0
2022-07-28 11:30:00,58.48,58.48,58.35,58.39,16547.0,55.1549,55.1549,55.0323,55.07,16547.0
2022-07-28 11:40:00,58.4,58.62,58.39,58.62,18822.0,55.0794,55.2869,55.07,55.2869,18822.0
2022-07-28 11:50:00,58.6,58.64,58.49,58.5,27871.0,55.268,55.3058,55.1643,55.1737,27871.0
2022-07-28 12:00:00,58.49,58.55,58.48,58.5,28984.0,55.1643,55.2209,55.1549,55.1737,28984.0
2022-07-28 12:10:00,58.52,58.61,58.51,58.58,18511.0,55.1926,55.2775,55.1832,55.2492,18511.0
2022-07-28 12:20:00,58.57,58.86,58.56,58.82,60202.0,55.2397,55.5133,55.2303,55.4755,60202.0
2022-07-28 12:30:00,58.81,58.81,58.61,58.69,15053.0,55.4661,55.4661,55.2775,55.3529,15053.0
2022-07-28 12:40:00,58.69,58.69,58.57,58.57,17911.0,55.3529,55.3529,55.2397,55.2397,17911.0
2022-07-28 12:50:00,58.58,58.66,58.57,58.65,16552.0,55.2492,55.3246,55.2397,55.3152,16552.0
2022-07-28 13:00:00,58.65,58.65,58.52,58.64,16868.0,55.3152,55.3152,55.1926,55.3058,16868.0
2022-07-28 13:10:00,58.63,58.7,58.59,58.6,19213.0,55.2963,55.3624,55.2586,55.268,19213.0
2022-07-28 13:20:00,58.61,58.71,58.6,58.71,15965.0,55.2775,55.3718,55.268,55.3718,15965.0
2022-07-28 13:30:00,58.71,58.8,58.71,58.77,15534.0,55.3718,55.4567,55.3718,55.4284,15534.0
2022-07-28 13:40:00,58.79,58.87,58.75,58.85,29121.0,55.4472,55.5227,55.4095,55.5038,29121.0
2022-07-28 13:50:00,58.86,58.91,58.83,58.86,23718.0,55.5133,55.5604,55.485,55.5133,23718.0
2022-07-28 14:00:00,58.85,58.87,58.79,58.85,27319.0,55.5038,55.5227,55.4472,55.5038,27319.0
2022-07-28 14:10:00,58.85,58.95,58.84,58.95,17661.0,55.5038,55.5981,55.4944,55.5981,17661.0
2022-07-28 14:20:00,58.95,58.98,58.91,58.94,17334.0,55.5981,55.6264,55.5604,55.5887,17334.0
2022-07-28 14:30:00,58.94,58.98,58.9,58.98,21436.0,55.5887,55.6264,55.551,55.6264,21436.0
2022-07-28 14:40:00,58.98,58.99,58.89,58.92,19892.0,55.6264,55.6359,55.5415,55.5698,19892.0
2022-07-28 14:50:00,58.92,58.94,58.84,58.87,30095.0,55.5698,55.5887,55.4944,55.5227,30095.0
2022-07-28 15:00:00,58.87,58.87,58.73,58.77,29427.0,55.5227,55.5227,55.3906,55.4284,29427.0
2022-07-28 15:10:00,58.78,58.86,58.76,58.86,21844.0,55.4378,55.5133,55.4189,55.5133,21844.0
2022-07-28 15:20:00,58.86,58.87,58.8,58.8,28893.0,55.5133,55.5227,55.4567,55.4567,28893.0
2022-07-28 15:30:00,58.8,58.92,58.74,58.92,59111.0,55.4567,55.5698,55.4001,55.5698,59111.0
2022-07-28 15:40:00,58.92,58.94,58.8,58.86,88566.0,55.5698,55.5887,55.4567,55.5133,88566.0
2022-07-28 15:50:00,58.85,58.91,58.81,58.87,145796.0,55.5038,55.5604,55.4661,55.5227,145796.0
2022-07-29 09:30:00,58.9,59.29,58.77,58.98,71488.0,55.551,55.9188,55.4284,55.6264,71488.0
2022-07-29 09:40:00,58.95,59.03,58.72,58.81,36467.0,55.5981,55.6736,55.3812,55.4661,36467.0
2022-07-29 09:50:00,58.87,59.03,58.86,59.03,26482.0,55.5227,55.6736,55.5133,55.6736,26482.0
2022-07-29 10:00:00,59.0,59.27,58.91,59.11,37181.0,55.6453,55.8999,55.5604,55.749,37181.0
2022-07-29 10:10:00,59.09,59.13,58.98,59.08,19271.0,55.7302,55.7679,55.6264,55.7207,19271.0
2022-07-29 10:20:00,59.07,59.14,59.01,59.02,19925.0,55.7113,55.7773,55.6547,55.6642,19925.0
2022-07-29 10:30:00,59.03,59.16,59.03,59.14,20636.0,55.6736,55.7962,55.6736,55.7773,20636.0
2022-07-29 10:40:00,59.13,59.24,59.13,59.18,17880.0,55.7679,55.8716,55.7679,55.8151,17880.0
2022-07-29 10:50:00,59.22,59.34,59.19,59.28,17121.0,55.8528,55.966,55.8245,55.9094,17121.0
2022-07-29 11:00:00,59.3,59.32,59.11,59.16,23031.0,55.9282,55.9471,55.749,55.7962,23031.0
2022-07-29 11:10:00,59.16,59.2,59.11,59.15,12911.0,55.7962,55.8339,55.749,55.7868,12911.0
2022-07-29 11:20:00,59.13,59.19,59.01,59.05,80581.0,55.7679,55.8245,55.6547,55.6925,80581.0
2022-07-29 11:30:00,59.07,59.08,58.93,59.0,22402.0,55.7113,55.7207,55.5793,55.6453,22402.0
2022-07-29 11:40:00,59.0,59.13,58.98,59.12,79968.0,55.6453,55.7679,55.6264,55.7585,79968.0
2022-07-29 11:50:00,59.13,59.19,59.1,59.12,56961.0,55.7679,55.8245,55.7396,55.7585,56961.0
2022-07-29 12:00:00,59.12,59.15,58.95,58.95,17365.0,55.7585,55.7868,55.5981,55.5981,17365.0
2022-07-29 12:10:00,58.96,59.09,58.96,59.07,16185.0,55.6076,55.7302,55.6076,55.7113,16185.0
2022-07-29 12:20:00,59.08,59.14,59.05,59.12,9371.0,55.7207,55.7773,55.6925,55.7585,9371.0
2022-07-29 12:30:00,59.13,59.26,59.12,59.24,19964.0,55.7679,55.8905,55.7585,55.8716,19964.0
2022-07-29 12:40:00,59.24,59.29,59.23,59.29,21944.0,55.8716,55.9188,55.8622,55.9188,21944.0
2022-07-29 12:50:00,59.27,59.28,59.22,59.28,13058.0,55.8999,55.9094,55.8528,55.9094,13058.0
2022-07-29 13:00:00,59.29,59.35,59.23,59.23,33226.0,55.9188,55.9754,55.8622,55.8622,33226.0
2022-07-29 13:10:00,59.24,59.25,59.14,59.16,18895.0,55.8716,55.8811,55.7773,55.7962,18895.0
2022-07-29 13:20:00,59.15,59.18,59.08,59.15,23412.0,55.7868,55.8151,55.7207,55.7868,23412.0
2022-07-29 13:30:00,59.13,59.25,59.13,59.23,50895.0,55.7679,55.8811,55.7679,55.8622,50895.0
2022-07-29 13:40:00,59.22,59.27,59.17,59.17,21673.0,55.8528,55.8999,55.8056,55.8056,21673.0
2022-07-29 13:50:00,59.17,59.23,59.15,59.2,31070.0,55.8056,55.8622,55.7868,55.8339,31070.0
2022-07-29 14:00:00,59.2,59.21,59.07,59.07,26514.0,55.8339,55.8434,55.7113,55.7113,26514.0
2022-07-29 14:10:00,59.07,59.27,59.07,59.25,34072.0,55.7113,55.8999,55.7113,55.8811,34072.0
2022-07-29 14:20:00,59.23,59.24,59.1,59.18,20829.0,55.8622,55.8716,55.7396,55.8151,20829.0
2022-07-29 14:30:00,59.17,59.21,59.11,59.17,21933.0,55.8056,55.8434,55.749,55.8056,21933.0
2022-07-29 14:40:00,59.18,59.18,59.08,59.14,25667.0,55.8151,55.8151,55.7207,55.7773,25667.0
2022-07-29 14:50:00,59.13,59.23,59.12,59.15,21741.0,55.7679,55.8622,55.7585,55.7868,21741.0
2022-07-29 15:00:00,59.14,59.21,59.13,59.15,27762.0,55.7773,55.8434,55.7679,55.7868,27762.0
2022-07-29 15:10:00,59.16,59.2,59.1,59.18,24620.0,55.7962,55.8339,55.7396,55.8151,24620.0
2022-07-29 15:20:00,59.17,59.28,59.17,59.28,22919.0,55.8056,55.9094,55.8056,55.9094,22919.0
2022-07-29 15:30:00,59.27,59.36,59.22,59.34,50322.0,55.8999,55.9848,55.8528,55.966,50322.0
2022-07-29 15:40:00,59.34,59.45,59.3,59.43,81994.0,55.966,56.0697,55.9282,56.0508,81994.0
2022-07-29 15:50:00,59.44,59.74,59.38,59.57,460903.0,56.0603,56.3432,56.0037,56.1829,460903.0
2022-08-01 09:30:00,59.49,60.24,59.23,59.58,138940.0,56.1074,56.8148,55.8622,56.1923,138940.0
2022-08-01 09:40:00,59.56,59.86,59.56,59.76,45044.0,56.1735,56.4564,56.1735,56.3621,45044.0
2022-08-01 09:50:00,59.78,60.25,59.73,60.25,75017.0,56.3809,56.8242,56.3338,56.8242,75017.0
2022-08-01 10:00:00,60.22,60.35,60.1,60.19,36640.0,56.7959,56.9185,56.6827,56.7676,36640.0
2022-08-01 10:10:00,60.19,60.53,60.19,60.24,21798.0,56.7676,57.0883,56.7676,56.8148,21798.0
2022-08-01 10:20:00,60.25,60.28,60.15,60.18,36908.0,56.8242,56.8525,56.7299,56.7582,36908.0
2022-08-01 10:30:00,60.18,60.2,60.02,60.16,56938.0,56.7582,56.7771,56.6073,56.7393,56938.0
2022-08-01 10:40:00,60.18,60.46,60.08,60.46,96265.0,56.7582,57.0223,56.6639,57.0223,96265.0
2022-08-01 10:50:00,60.46,60.48,60.39,60.46,34292.0,57.0223,57.0411,56.9563,57.0223,34292.0
2022-08-01 11:00:00,60.46,60.58,60.35,60.47,63381.0,57.0223,57.1355,56.9185,57.0317,63381.0
2022-08-01 11:10:00,60.46,60.54,60.35,60.35,30654.0,57.0223,57.0977,56.9185,56.9185,30654.0
2022-08-01 11:20:00,60.34,60.61,60.34,60.61,21089.0,56.9091,57.1637,56.9091,57.1637,21089.0
2022-08-01 11:30:00,60.59,60.59,60.51,60.51,19897.0,57.1449,57.1449,57.0694,57.0694,19897.0
2022-08-01 11:40:00,60.51,60.6,60.51,60.58,18807.0,57.0694,57.1543,57.0694,57.1355,18807.0
2022-08-01 11:50:00,60.56,60.65,60.41,60.45,57521.0,57.1166,57.2015,56.9751,57.0128,57521.0
2022-08-01 12:00:00,60.45,60.45,60.33,60.38,34613.0,57.0128,57.0128,56.8997,56.9468,34613.0
2022-08-01 12:10:00,60.37,60.48,60.36,60.46,24465.0,56.9374,57.0411,56.928,57.0223,24465.0
2022-08-01 12:20:00,60.46,60.49,60.43,60.44,19876.0,57.0223,57.0506,56.994,57.0034,19876.0
2022-08-01 12:30:00,60.43,60.61,60.39,60.52,34295.0,56.994,57.1637,56.9563,57.0789,34295.0
2022-08-01 12:40:00,60.52,60.59,60.47,60.49,54501.0,57.0789,57.1449,57.0317,57.0506,54501.0
2022-08-01 12:50:00,60.49,60.49,60.35,60.35,40545.0,57.0506,57.0506,56.9185,56.9185,40545.0
2022-08-01 13:00:00,60.32,60.32,60.13,60.22,33746.0,56.8902,56.8902,56.711,56.7959,33746.0
2022-08-01 13:10:00,60.22,60.28,60.07,60.1,23825.0,56.7959,56.8525,56.6545,56.6827,23825.0
2022-08-01 13:20:00,60.08,60.18,60.05,60.11,48084.0,56.6639,56.7582,56.6356,56.6922,48084.0
2022-08-01 13:30:00,60.1,60.17,60.04,60.11,49922.0,56.6827,56.7488,56.6262,56.6922,49922.0
2022-08-01 13:40:00,60.11,60.18,59.96,60.0,29127.0,56.6922,56.7582,56.5507,56.5884,29127.0
2022-08-01 13:50:00,60.0,60.06,59.97,60.04,21718.0,56.5884,56.645,56.5601,56.6262,21718.0
2022-08-01 14:00:00,60.04,60.04,59.86,60.01,28411.0,56.6262,56.6262,56.4564,56.5979,28411.0
2022-08-01 14:10:00,60.01,60.14,60.0,60.07,29731.0,56.5979,56.7205,56.5884,56.6545,29731.0
2022-08-01 14:20:00,60.06,60.1,60.01,60.1,27984.0,56.645,56.6827,56.5979,56.6827,27984.0
2022-08-01 14:30:00,60.1,60.21,60.09,60.15,28725.0,56.6827,56.7865,56.6733,56.7299,28725.0
2022-08-01 14:40:00,60.16,60.19,60.07,60.07,39522.0,56.7393,56.7676,56.6545,56.6545,39522.0
2022-08-01 14:50:00,60.07,60.26,60.07,60.2,32363.0,56.6545,56.8337,56.6545,56.7771,32363.0
2022-08-01 15:00:00,60.21,60.22,60.14,60.2,43931.0,56.7865,56.7959,56.7205,56.7771,43931.0
2022-08-01 15:10:00,60.21,60.27,60.19,60.23,31491.0,56.7865,56.8431,56.7676,56.8054,31491.0
2022-08-01 15:20:00,60.23,60.33,60.2,60.3,53279.0,56.8054,56.8997,56.7771,56.8714,53279.0
2022-08-01 15:30:00,60.3,60.35,60.28,60.32,60833.0,56.8714,56.9185,56.8525,56.8902,60833.0
2022-08-01 15:40:00,60.32,60.33,60.21,60.26,106032.0,56.8902,56.8997,56.7865,56.8337,106032.0
2022-08-01 15:50:00,60.27,60.39,60.26,60.31,216485.0,56.8431,56.9563,56.8337,56.8808,216485.0
2022-08-02 09:30:00,60.51,60.54,59.39,59.52,64364.0,57.0694,57.0977,56.0131,56.1357,64364.0
2022-08-02 09:40:00,59.49,59.55,59.08,59.19,48235.0,56.1074,56.164,55.7207,55.8245,48235.0
2022-08-02 09:50:00,59.18,59.29,59.05,59.25,39829.0,55.8151,55.9188,55.6925,55.8811,39829.0
2022-08-02 10:00:00,59.25,59.48,59.24,59.32,68540.0,55.8811,56.098,55.8716,55.9471,68540.0
2022-08-02 10:10:00,59.34,59.52,59.26,59.47,102709.0,55.966,56.1357,55.8905,56.0886,102709.0
2022-08-02 10:20:00,59.46,59.56,59.44,59.56,38337.0,56.0791,56.1735,56.0603,56.1735,38337.0
2022-08-02 10:30:00,59.56,59.67,59.5,59.66,80832.0,56.1735,56.2772,56.1169,56.2678,80832.0
2022-08-02 10:40:00,59.65,59.76,59.58,59.59,28224.0,56.2583,56.3621,56.1923,56.2017,28224.0
2022-08-02 10:50:00,59.58,59.74,59.54,59.68,60503.0,56.1923,56.3432,56.1546,56.2866,60503.0
2022-08-02 11:00:00,59.68,59.76,59.56,59.68,43895.0,56.2866,56.3621,56.1735,56.2866,43895.0
2022-08-02 11:10:00,59.68,59.9,59.68,59.9,22876.0,56.2866,56.4941,56.2866,56.4941,22876.0
2022-08-02 11:20:00,59.9,59.97,59.83,59.97,26921.0,56.4941,56.5601,56.4281,56.5601,26921.0
2022-08-02 11:30:00,59.97,59.98,59.82,59.83,26292.0,56.5601,56.5696,56.4187,56.4281,26292.0
2022-08-02 11:40:00,59.83,59.91,59.77,59.77,21355.0,56.4281,56.5036,56.3715,56.3715,21355.0
2022-08-02 11:50:00,59.78,59.84,59.75,59.77,34004.0,56.3809,56.4375,56.3526,56.3715,34004.0
2022-08-02 12:00:00,59.76,59.9,59.75,59.86,32165.0,56.3621,56.4941,56.3526,56.4564,32165.0
2022-08-02 12:10:00,59.83,60.02,59.83,59.98,28638.0,56.4281,56.6073,56.4281,56.5696,28638.0
2022-08-02 12:20:00,59.97,60.08,59.96,60.08,29593.0,56.5601,56.6639,56.5507,56.6639,29593.0
2022-08-02 12:30:00,60.09,60.23,60.07,60.2,70153.0,56.6733,56.8054,56.6545,56.7771,70153.0
2022-08-02 12:40:00,60.2,60.2,60.06,60.14,69528.0,56.7771,56.7771,56.645,56.7205,69528.0
2022-08-02 12:50:00,60.14,60.22,60.1,60.13,51460.0,56.7205,56.7959,56.6827,56.711,51460.0
2022-08-02 13:00:00,60.12,60.12,59.99,60.01,38284.0,56.7016,56.7016,56.579,56.5979,38284.0
2022-08-02 13:10:00,60.01,60.02,59.9,59.9,48453.0,56.5979,56.6073,56.4941,56.4941,48453.0
2022-08-02 13:20:00,59.89,59.89,59.78,59.8,66476.0,56.4847,56.4847,56.3809,56.3998,66476.0
2022-08-02 13:30:00,59.78,59.78,59.54,59.66,50142.0,56.3809,56.3809,56.1546,56.2678,50142.0
2022-08-02 13:40:00,59.67,59.76,59.61,59.67,34059.0,56.2772,56.3621,56.2206,56.2772,34059.0
2022-08-02 13:50:00,59.66,59.72,59.6,59.63,30312.0,56.2678,56.3244,56.2112,56.2395,30312.0
2022-08-02 14:00:00,59.63,59.65,59.51,59.64,31632.0,56.2395,56.2583,56.1263,56.2489,31632.0
2022-08-02 14:10:00,59.65,59.78,59.61,59.62,167973.0,56.2583,56.3809,56.2206,56.23,167973.0
2022-08-02 14:20:00,59.61,59.79,59.55,59.78,202117.0,56.2206,56.3904,56.164,56.3809,202117.0
2022-08-02 14:30:00,59.78,59.81,59.69,59.74,61736.0,56.3809,56.4092,56.2961,56.3432,61736.0
2022-08-02 14:40:00,59.75,59.79,59.69,59.79,38647.0,56.3526,56.3904,56.2961,56.3904,38647.0
2022-08-02 14:50:00,59.79,59.93,59.78,59.91,68616.0,56.3904,56.5224,56.3809,56.5036,68616.0
2022-08-02 15:00:00,59.92,60.04,59.91,59.98,88098.0,56.513,56.6262,56.5036,56.5696,88098.0
2022-08-02 15:10:00,59.98,59.98,59.79,59.8,92008.0,56.5696,56.5696,56.3904,56.3998,92008.0
2022-08-02 15:20:00,59.8,59.84,59.74,59.84,64057.0,56.3998,56.4375,56.3432,56.4375,64057.0
2022-08-02 15:30:00,59.84,59.89,59.79,59.88,76142.0,56.4375,56.4847,56.3904,56.4753,76142.0
2022-08-02 15:40:00,59.88,59.89,59.79,59.83,180456.0,56.4753,56.4847,56.3904,56.4281,180456.0
2022-08-02 15:50:00,59.83,59.83,59.7,59.77,325225.0,56.4281,56.4281,56.3055,56.3715,325225.0
2022-08-03 09:30:00,60.17,60.27,59.7,59.9,160838.0,56.7488,56.8431,56.3055,56.4941,160838.0
2022-08-03 09:40:00,59.8,60.06,59.72,60.06,135598.0,56.3998,56.645,56.3244,56.645,135598.0
2022-08-03 09:50:00,60.03,60.12,59.73,59.85,32646.0,56.6167,56.7016,56.3338,56.447,32646.0
2022-08-03 10:00:00,59.82,59.93,59.73,59.77,66215.0,56.4187,56.5224,56.3338,56.3715,66215.0
2022-08-03 10:10:00,59.75,59.79,59.59,59.6,71213.0,56.3526,56.3904,56.2017,56.2112,71213.0
2022-08-03 10:20:00,59.59,59.68,59.55,59.67,54883.0,56.2017,56.2866,56.164,56.2772,54883.0
2022-08-03 10:30:00,59.68,59.73,59.5,59.5,98018.0,56.2866,56.3338,56.1169,56.1169,98018.0
2022-08-03 10:40:00,59.5,59.73,59.36,59.72,36375.0,56.1169,56.3338,55.9848,56.3244,36375.0
2022-08-03 10:50:00,59.7,59.71,59.49,59.56,56861.0,56.3055,56.3149,56.1074,56.1735,56861.0
2022-08-03 11:00:00,59.57,59.72,59.56,59.71,70790.0,56.1829,56.3244,56.1735,56.3149,70790.0
2022-08-03 11:10:00,59.72,59.74,59.63,59.63,34858.0,56.3244,56.3432,56.2395,56.2395,34858.0
2022-08-03 11:20:00,59.61,59.64,59.53,59.61,27805.0,56.2206,56.2489,56.1452,56.2206,27805.0
2022-08-03 11:30:00,59.6,59.72,59.57,59.66,43093.0,56.2112,56.3244,56.1829,56.2678,43093.0
2022-08-03 11:40:00,59.67,59.75,59.61,59.63,46462.0,56.2772,56.3526,56.2206,56.2395,46462.0
2022-08-03 11:50:00,59.64,59.83,59.64,59.82,33511.0,56.2489,56.4281,56.2489,56.4187,33511.0
2022-08-03 12:00:00,59.81,59.9,59.77,59.77,40239.0,56.4092,56.4941,56.3715,56.3715,40239.0
2022-08-03 12:10:00,59.76,59.84,59.75,59.84,22220.0,56.3621,56.4375,56.3526,56.4375,22220.0
2022-08-03 12:20:00,59.85,60.01,59.85,60.0,19096.0,56.447,56.5979,56.447,56.5884,19096.0
2022-08-03 12:30:00,60.02,60.19,60.02,60.08,18794.0,56.6073,56.7676,56.6073,56.6639,18794.0
2022-08-03 12:40:00,60.06,60.11,59.97,60.03,23907.0,56.645,56.6922,56.5601,56.6167,23907.0
2022-08-03 12:50:00,60.03,60.06,59.97,60.03,13611.0,56.6167,56.645,56.5601,56.6167,13611.0
2022-08-03 13:00:00,60.03,60.06,59.9,59.93,17881.0,56.6167,56.645,56.4941,56.5224,17881.0
2022-08-03 13:10:00,59.93,60.02,59.91,59.96,34615.0,56.5224,56.6073,56.5036,56.5507,34615.0
2022-08-03 13:20:00,59.96,60.07,59.89,60.05,63839.0,56.5507,56.6545,56.4847,56.6356,63839.0
2022-08-03 13:30:00,60.05,60.08,59.98,60.03,37338.0,56.6356,56.6639,56.5696,56.6167,37338.0
2022-08-03 13:40:00,60.03,60.1,59.96,60.09,35305.0,56.6167,56.6827,56.5507,56.6733,35305.0
2022-08-03 13:50:00,60.08,60.08,59.99,59.99,17199.0,56.6639,56.6639,56.579,56.579,17199.0
2022-08-03 14:00:00,59.99,60.04,59.97,60.04,19014.0,56.579,56.6262,56.5601,56.6262,19014.0
2022-08-03 14:10:00,60.05,60.13,60.04,60.07,33164.0,56.6356,56.711,56.6262,56.6545,33164.0
2022-08-03 14:20:00,60.06,60.22,60.04,60.2,25233.0,56.645,56.7959,56.6262,56.7771,25233.0
2022-08-03 14:30:00,60.19,60.23,60.12,60.12,72125.0,56.7676,56.8054,56.7016,56.7016,72125.0
2022-08-03 14:40:00,60.13,60.14,60.02,60.12,29848.0,56.711,56.7205,56.6073,56.7016,29848.0
2022-08-03 14:50:00,60.13,60.2,60.12,60.16,25938.0,56.711,56.7771,56.7016,56.7393,25938.0
2022-08-03 15:00:00,60.16,60.23,60.13,60.19,38191.0,56.7393,56.8054,56.711,56.7676,38191.0
2022-08-03 15:10:00,60.18,60.24,60.12,60.24,100890.0,56.7582,56.8148,56.7016,56.8148,100890.0
2022-08-03 15:20:00,60.25,60.27,60.18,60.21,37134.0,56.8242,56.8431,56.7582,56.7865,37134.0
2022-08-03 15:30:00,60.21,60.33,60.14,60.31,58392.0,56.7865,56.8997,56.7205,56.8808,58392.0
2022-08-03 15:40:00,60.32,60.41,60.31,60.35,66076.0,56.8902,56.9751,56.8808,56.9185,66076.0
2022-08-03 15:50:00,60.35,60.4,60.15,60.18,222948.0,56.9185,56.9657,56.7299,56.7582,222948.0
2022-08-04 09:30:00,60.4,60.93,60.36,60.85,54861.0,56.9657,57.4656,56.928,57.3901,54861.0
2022-08-04 09:40:00,60.86,61.12,60.65,61.06,131343.0,57.3995,57.6448,57.2015,57.5882,131343.0
2022-08-04 09:50:00,61.07,61.18,60.89,60.89,64136.0,57.5976,57.7013,57.4278,57.4278,64136.0
2022-08-04 10:00:00,60.89,61.13,60.86,61.02,28846.0,57.4278,57.6542,57.3995,57.5504,28846.0
2022-08-04 10:10:00,61.03,61.06,60.89,60.95,33025.0,57.5599,57.5882,57.4278,57.4844,33025.0
2022-08-04 10:20:00,60.93,60.97,60.62,60.67,30227.0,57.4656,57.5033,57.1732,57.2203,30227.0
2022-08-04 10:30:00,60.69,60.86,60.66,60.8,33503.0,57.2392,57.3995,57.2109,57.3429,33503.0
2022-08-04 10:40:00,60.83,61.09,60.82,61.05,15771.0,57.3712,57.6165,57.3618,57.5787,15771.0
2022-08-04 10:50:00,61.04,61.05,60.91,60.91,14191.0,57.5693,57.5787,57.4467,57.4467,14191.0
2022-08-04 11:00:00,60.91,61.07,60.84,61.07,25161.0,57.4467,57.5976,57.3807,57.5976,25161.0
2022-08-04 11:10:00,61.08,61.11,60.7,60.71,33103.0,57.607,57.6353,57.2486,57.2581,33103.0
2022-08-04 11:20:00,60.73,60.81,60.56,60.56,13486.0,57.2769,57.3524,57.1166,57.1166,13486.0
2022-08-04 11:30:00,60.54,60.79,60.49,60.77,89408.0,57.0977,57.3335,57.0506,57.3147,89408.0
2022-08-04 11:40:00,60.75,60.77,60.51,60.51,36774.0,57.2958,57.3147,57.0694,57.0694,36774.0
2022-08-04 11:50:00,60.52,60.68,60.48,60.64,16527.0,57.0789,57.2298,57.0411,57.192,16527.0
2022-08-04 12:00:00,60.65,60.76,60.57,60.57,8620.0,57.2015,57.3052,57.126,57.126,8620.0
2022-08-04 12:10:00,60.59,60.6,60.49,60.58,9311.0,57.1449,57.1543,57.0506,57.1355,9311.0
2022-08-04 12:20:00,60.57,60.59,60.49,60.5,8464.0,57.126,57.1449,57.0506,57.06,8464.0
2022-08-04 12:30:00,60.5,60.65,60.42,60.63,100101.0,57.06,57.2015,56.9846,57.1826,100101.0
2022-08-04 12:40:00,60.67,60.67,60.57,60.58,18492.0,57.2203,57.2203,57.126,57.1355,18492.0
2022-08-04 12:50:00,60.57,60.59,60.33,60.33,13326.0,57.126,57.1449,56.8997,56.8997,13326.0
2022-08-04 13:00:00,60.34,60.41,60.3,60.34,50076.0,56.9091,56.9751,56.8714,56.9091,50076.0
2022-08-04 13:10:00,60.35,60.49,60.35,60.43,10033.0,56.9185,57.0506,56.9185,56.994,10033.0
2022-08-04 13:20:00,60.43,60.47,60.34,60.47,10307.0,56.994,57.0317,56.9091,57.0317,10307.0
2022-08-04 13:30:00,60.45,60.52,60.4,60.45,9908.0,57.0128,57.0789,56.9657,57.0128,9908.0
2022-08-04 13:40:00,60.46,60.52,60.39,60.51,7042.0,57.0223,57.0789,56.9563,57.0694,7042.0
2022-08-04 13:50:00,60.5,60.5,60.44,60.45,7607.0,57.06,57.06,57.0034,57.0128,7607.0
2022-08-04 14:00:00,60.45,60.53,60.45,60.5,10212.0,57.0128,57.0883,57.0128,57.06,10212.0
2022-08-04 14:10:00,60.51,60.57,60.44,60.45,13563.0,57.0694,57.126,57.0034,57.0128,13563.0
2022-08-04 14:20:00,60.45,60.55,60.45,60.5,16577.0,57.0128,57.1072,57.0128,57.06,16577.0
2022-08-04 14:30:00,60.5,60.7,60.49,60.67,19043.0,57.06,57.2486,57.0506,57.2203,19043.0
2022-08-04 14:40:00,60.67,60.7,60.58,60.6,27604.0,57.2203,57.2486,57.1355,57.1543,27604.0
2022-08-04 14:50:00,60.6,60.61,60.55,60.58,12060.0,57.1543,57.1637,57.1072,57.1355,12060.0
2022-08-04 15:00:00,60.58,60.58,60.5,60.5,17543.0,57.1355,57.1355,57.06,57.06,17543.0
2022-08-04 15:10:00,60.49,60.5,60.4,60.45,21509.0,57.0506,57.06,56.9657,57.0128,21509.0
2022-08-04 15:20:00,60.46,60.55,60.42,60.43,25154.0,57.0223,57.1072,56.9846,56.994,25154.0
2022-08-04 15:30:00,60.43,60.48,60.34,60.35,26468.0,56.994,57.0411,56.9091,56.9185,26468.0
2022-08-04 15:40:00,60.35,60.35,60.18,60.22,47568.0,56.9185,56.9185,56.7582,56.7959,47568.0
2022-08-04 15:50:00,60.2,60.25,60.15,60.23,121877.0,56.7771,56.8242,56.7299,56.8054,121877.0
2022-08-05 09:30:00,60.06,60.72,60.0,60.51,121012.0,56.645,57.2675,56.5884,57.0694,121012.0
2022-08-05 09:40:00,60.51,60.93,60.5,60.6,81639.0,57.0694,57.4656,57.06,57.1543,81639.0
2022-08-05 09:50:00,60.62,60.86,60.57,60.69,37230.0,57.1732,57.3995,57.126,57.2392,37230.0
2022-08-05 10:00:00,60.69,60.88,60.64,60.75,33243.0,57.2392,57.4184,57.192,57.2958,33243.0
2022-08-05 10:10:00,60.77,60.97,60.77,60.88,32687.0,57.3147,57.5033,57.3147,57.4184,32687.0
2022-08-05 10:20:00,60.89,61.04,60.83,61.01,36784.0,57.4278,57.5693,57.3712,57.541,36784.0
2022-08-05 10:30:00,61.02,61.02,60.77,60.88,31006.0,57.5504,57.5504,57.3147,57.4184,31006.0
2022-08-05 10:40:00,60.87,61.0,60.87,60.89,21558.0,57.409,57.5316,57.409,57.4278,21558.0
2022-08-05 10:50:00,60.9,61.1,60.9,61.05,20901.0,57.4373,57.6259,57.4373,57.5787,20901.0
2022-08-05 11:00:00,61.04,61.14,60.94,61.14,20211.0,57.5693,57.6636,57.475,57.6636,20211.0
2022-08-05 11:10:00,61.15,61.18,61.04,61.04,23480.0,57.673,57.7013,57.5693,57.5693,23480.0
2022-08-05 11:20:00,61.04,61.06,60.88,60.9,49630.0,57.5693,57.5882,57.4184,57.4373,49630.0
2022-08-05 11:30:00,60.89,61.02,60.89,60.95,12259.0,57.4278,57.5504,57.4278,57.4844,12259.0
2022-08-05 11:40:00,60.95,61.01,60.94,60.94,11429.0,57.4844,57.541,57.475,57.475,11429.0
2022-08-05 11:50:00,60.95,60.99,60.88,60.93,15395.0,57.4844,57.5221,57.4184,57.4656,15395.0
2022-08-05 12:00:00,60.93,61.04,60.93,61.0,24801.0,57.4656,57.5693,57.4656,57.5316,24801.0
2022-08-05 12:10:00,61.02,61.06,60.98,61.01,12206.0,57.5504,57.5882,57.5127,57.541,12206.0
2022-08-05 12:20:00,61.0,61.02,60.95,60.98,9386.0,57.5316,57.5504,57.4844,57.5127,9386.0
2022-08-05 12:30:00,60.98,61.04,60.94,61.01,11280.0,57.5127,57.5693,57.475,57.541,11280.0
2022-08-05 12:40:00,61.0,61.07,60.95,61.06,22078.0,57.5316,57.5976,57.4844,57.5882,22078.0
2022-08-05 12:50:00,61.08,61.28,61.08,61.14,34954.0,57.607,57.7957,57.607,57.6636,34954.0
2022-08-05 13:00:00,61.13,61.16,61.03,61.06,14402.0,57.6542,57.6825,57.5599,57.5882,14402.0
2022-08-05 13:10:00,61.05,61.14,61.04,61.04,11012.0,57.5787,57.6636,57.5693,57.5693,11012.0
2022-08-05 13:20:00,61.05,61.09,60.99,61.03,50715.0,57.5787,57.6165,57.5221,57.5599,50715.0
2022-08-05 13:30:00,61.02,61.17,60.99,61.17,20835.0,57.5504,57.6919,57.5221,57.6919,20835.0
2022-08-05 13:40:00,61.19,61.2,61.12,61.12,11233.0,57.7108,57.7202,57.6448,57.6448,11233.0
2022-08-05 13:50:00,61.12,61.15,61.1,61.12,22400.0,57.6448,57.673,57.6259,57.6448,22400.0
2022-08-05 14:00:00,61.12,61.16,61.11,61.15,22641.0,57.6448,57.6825,57.6353,57.673,22641.0
2022-08-05 14:10:00,61.16,61.24,61.16,61.23,20918.0,57.6825,57.7579,57.6825,57.7485,20918.0
2022-08-05 14:20:00,61.22,61.24,61.14,61.16,25354.0,57.7391,57.7579,57.6636,57.6825,25354.0
2022-08-05 14:30:00,61.15,61.27,61.14,61.26,16057.0,57.673,57.7862,57.6636,57.7768,16057.0
2022-08-05 14:40:00,61.26,61.37,61.25,61.34,40064.0,57.7768,57.8805,57.7674,57.8522,40064.0
2022-08-05 14:50:00,61.34,61.47,61.32,61.47,21888.0,57.8522,57.9749,57.8334,57.9749,21888.0
2022-08-05 15:00:00,61.48,61.52,61.4,61.45,28532.0,57.9843,58.022,57.9088,57.956,28532.0
2022-08-05 15:10:00,61.45,61.48,61.39,61.41,28744.0,57.956,57.9843,57.8994,57.9183,28744.0
2022-08-05 15:20:00,61.42,61.43,61.25,61.36,29969.0,57.9277,57.9371,57.7674,57.8711,29969.0
2022-08-05 15:30:00,61.35,61.42,61.34,61.41,23813.0,57.8617,57.9277,57.8522,57.9183,23813.0
2022-08-05 15:40:00,61.41,61.51,61.34,61.46,53661.0,57.9183,58.0126,57.8522,57.9654,53661.0
2022-08-05 15:50:00,61.45,61.53,61.41,61.51,183399.0,57.956,58.0314,57.9183,58.0126,183399.0
2022-08-08 09:30:00,61.69,62.07,61.65,61.81,34507.0,58.1823,58.5407,58.1446,58.2955,34507.0
2022-08-08 09:40:00,61.77,61.96,61.5,61.86,59844.0,58.2578,58.437,58.0031,58.3427,59844.0
2022-08-08 09:50:00,61.83,61.93,61.71,61.75,55622.0,58.3144,58.4087,58.2012,58.2389,55622.0
2022-08-08 10:00:00,61.77,61.98,61.76,61.91,13964.0,58.2578,58.4559,58.2484,58.3898,13964.0
2022-08-08 10:10:00,61.87,61.98,61.76,61.9,11771.0,58.3521,58.4559,58.2484,58.3804,11771.0
2022-08-08 10:20:00,61.91,62.01,61.89,62.0,21321.0,58.3898,58.4841,58.371,58.4747,21321.0
2022-08-08 10:30:00,62.01,62.07,61.99,62.04,43440.0,58.4841,58.5407,58.4653,58.5124,43440.0
2022-08-08 10:40:00,62.04,62.23,62.01,62.18,89485.0,58.5124,58.6916,58.4841,58.6445,89485.0
2022-08-08 10:50:00,62.17,62.2,62.0,62.01,39838.0,58.635,58.6633,58.4747,58.4841,39838.0
2022-08-08 11:00:00,62.02,62.03,61.87,61.89,91690.0,58.4936,58.503,58.3521,58.371,91690.0
2022-08-08 11:10:00,61.88,61.97,61.87,61.89,17326.0,58.3615,58.4464,58.3521,58.371,17326.0
2022-08-08 11:20:00,61.91,61.92,61.75,61.76,24022.0,58.3898,58.3993,58.2389,58.2484,24022.0
2022-08-08 11:30:00,61.76,61.78,61.62,61.62,47224.0,58.2484,58.2672,58.1163,58.1163,47224.0
2022-08-08 11:40:00,61.61,61.62,61.51,61.61,38931.0,58.1069,58.1163,58.0126,58.1069,38931.0
2022-08-08 11:50:00,61.61,61.7,61.58,61.66,27784.0,58.1069,58.1918,58.0786,58.154,27784.0
2022-08-08 12:00:00,61.66,61.67,61.58,61.58,18948.0,58.154,58.1635,58.0786,58.0786,18948.0
2022-08-08 12:10:00,61.59,61.59,61.47,61.47,18068.0,58.088,58.088,57.9749,57.9749,18068.0
2022-08-08 12:20:00,61.48,61.5,61.34,61.38,11891.0,57.9843,58.0031,57.8522,57.89,11891.0
2022-08-08 12:30:00,61.36,61.37,61.26,61.3,92726.0,57.8711,57.8805,57.7768,57.8145,92726.0
2022-08-08 12:40:00,61.29,61.36,61.27,61.34,9886.0,57.8051,57.8711,57.7862,57.8522,9886.0
2022-08-08 12:50:00,61.33,61.33,61.26,61.33,9332.0,57.8428,57.8428,57.7768,57.8428,9332.0
2022-08-08 13:00:00,61.34,61.34,61.27,61.33,7587.0,57.8522,57.8522,57.7862,57.8428,7587.0
2022-08-08 13:10:00,61.33,61.42,61.32,61.41,6050.0,57.8428,57.9277,57.8334,57.9183,6050.0
2022-08-08 13:20:00,61.38,61.41,61.33,61.33,7668.0,57.89,57.9183,57.8428,57.8428,7668.0
2022-08-08 13:30:00,61.33,61.36,61.27,61.3,21898.0,57.8428,57.8711,57.7862,57.8145,21898.0
2022-08-08 13:40:00,61.3,61.4,61.3,61.4,11689.0,57.8145,57.9088,57.8145,57.9088,11689.0
2022-08-08 13:50:00,61.41,61.49,61.39,61.48,12909.0,57.9183,57.9937,57.8994,57.9843,12909.0
2022-08-08 14:00:00,61.48,61.49,61.4,61.47,19652.0,57.9843,57.9937,57.9088,57.9749,19652.0
2022-08-08 14:10:00,61.48,61.56,61.46,61.53,13403.0,57.9843,58.0597,57.9654,58.0314,13403.0
2022-08-08 14:20:00,61.52,61.6,61.51,61.54,16848.0,58.022,58.0975,58.0126,58.0409,16848.0
2022-08-08 14:30:00,61.54,61.62,61.53,61.6,12102.0,58.0409,58.1163,58.0314,58.0975,12102.0
2022-08-08 14:40:00,61.58,61.68,61.49,61.55,16621.0,58.0786,58.1729,57.9937,58.0503,16621.0
2022-08-08 14:50:00,61.55,61.55,61.48,61.51,11382.0,58.0503,58.0503,57.9843,58.0126,11382.0
2022-08-08 15:00:00,61.52,61.55,61.5,61.52,26463.0,58.022,58.0503,58.0031,58.022,26463.0
2022-08-08 15:10:00,61.52,61.52,61.39,61.42,15657.0,58.022,58.022,57.8994,57.9277,15657.0
2022-08-08 15:20:00,61.43,61.56,61.42,61.47,20814.0,57.9371,58.0597,57.9277,57.9749,20814.0
2022-08-08 15:30:00,61.46,61.59,61.45,61.56,35591.0,57.9654,58.088,57.956,58.0597,35591.0
2022-08-08 15:40:00,61.56,61.63,61.53,61.59,38631.0,58.0597,58.1258,58.0314,58.088,38631.0
2022-08-08 15:50:00,61.6,61.62,61.43,61.47,183722.0,58.0975,58.1163,57.9371,57.9749,183722.0
2022-08-09 09:30:00,61.68,61.92,61.53,61.81,32037.0,58.1729,58.3993,58.0314,58.2955,32037.0
2022-08-09 09:40:00,61.87,61.97,61.63,61.66,59819.0,58.3521,58.4464,58.1258,58.154,59819.0
2022-08-09 09:50:00,61.69,61.79,61.6,61.7,73149.0,58.1823,58.2767,58.0975,58.1918,73149.0
2022-08-09 10:00:00,61.73,61.76,61.61,61.7,35370.0,58.2201,58.2484,58.1069,58.1918,35370.0
2022-08-09 10:10:00,61.73,61.91,61.72,61.82,28858.0,58.2201,58.3898,58.2106,58.3049,28858.0
2022-08-09 10:20:00,61.82,61.87,61.71,61.73,15256.0,58.3049,58.3521,58.2012,58.2201,15256.0
2022-08-09 10:30:00,61.73,61.85,61.68,61.79,21087.0,58.2201,58.3332,58.1729,58.2767,21087.0
2022-08-09 10:40:00,61.82,61.84,61.74,61.78,13674.0,58.3049,58.3238,58.2295,58.2672,13674.0
2022-08-09 10:50:00,61.78,61.79,61.56,61.6,20734.0,58.2672,58.2767,58.0597,58.0975,20734.0
2022-08-09 11:00:00,61.59,61.65,61.5,61.55,31510.0,58.088,58.1446,58.0031,58.0503,31510.0
2022-08-09 11:10:00,61.55,61.84,61.53,61.81,15253.0,58.0503,58.3238,58.0314,58.2955,15253.0
2022-08-09 11:20:00,61.83,61.87,61.8,61.82,10183.0,58.3144,58.3521,58.2861,58.3049,10183.0
2022-08-09 11:30:00,61.81,61.9,61.78,61.84,19102.0,58.2955,58.3804,58.2672,58.3238,19102.0
2022-08-09 11:40:00,61.86,61.96,61.84,61.91,10682.0,58.3427,58.437,58.3238,58.3898,10682.0
2022-08-09 11:50:00,61.92,61.97,61.9,61.95,20226.0,58.3993,58.4464,58.3804,58.4276,20226.0
2022-08-09 12:00:00,61.96,62.08,61.96,62.05,15113.0,58.437,58.5502,58.437,58.5219,15113.0
2022-08-09 12:10:00,62.05,62.1,62.03,62.03,10927.0,58.5219,58.569,58.503,58.503,10927.0
2022-08-09 12:20:00,62.02,62.03,61.94,61.95,8381.0,58.4936,58.503,58.4181,58.4276,8381.0
2022-08-09 12:30:00,61.94,62.02,61.94,62.0,11289.0,58.4181,58.4936,58.4181,58.4747,11289.0
2022-08-09 12:40:00,62.02,62.12,62.0,62.11,16388.0,58.4936,58.5879,58.4747,58.5785,16388.0
2022-08-09 12:50:00,62.11,62.21,62.09,62.2,13116.0,58.5785,58.6728,58.5596,58.6633,13116.0
2022-08-09 13:00:00,62.2,62.23,62.13,62.18,10462.0,58.6633,58.6916,58.5973,58.6445,10462.0
2022-08-09 13:10:00,62.18,62.19,62.13,62.17,9560.0,58.6445,58.6539,58.5973,58.635,9560.0
2022-08-09 13:20:00,62.15,62.2,62.06,62.08,12007.0,58.6162,58.6633,58.5313,58.5502,12007.0
2022-08-09 13:30:00,62.09,62.13,62.01,62.04,14727.0,58.5596,58.5973,58.4841,58.5124,14727.0
2022-08-09 13:40:00,62.03,62.06,61.92,61.93,12529.0,58.503,58.5313,58.3993,58.4087,12529.0
2022-08-09 13:50:00,61.93,62.0,61.91,61.93,11551.0,58.4087,58.4747,58.3898,58.4087,11551.0
2022-08-09 14:00:00,61.93,62.01,61.9,62.0,34338.0,58.4087,58.4841,58.3804,58.4747,34338.0
2022-08-09 14:10:00,62.0,62.01,61.79,61.8,15603.0,58.4747,58.4841,58.2767,58.2861,15603.0
2022-08-09 14:20:00,61.79,61.84,61.72,61.72,13717.0,58.2767,58.3238,58.2106,58.2106,13717.0
2022-08-09 14:30:00,61.74,61.81,61.72,61.78,20974.0,58.2295,58.2955,58.2106,58.2672,20974.0
2022-08-09 14:40:00,61.78,61.82,61.71,61.71,16425.0,58.2672,58.3049,58.2012,58.2012,16425.0
2022-08-09 14:50:00,61.71,61.8,61.71,61.76,14586.0,58.2012,58.2861,58.2012,58.2484,14586.0
2022-08-09 15:00:00,61.76,61.79,61.7,61.74,16797.0,58.2484,58.2767,58.1918,58.2295,16797.0
2022-08-09 15:10:00,61.75,61.75,61.6,61.62,17856.0,58.2389,58.2389,58.0975,58.1163,17856.0
2022-08-09 15:20:00,61.63,61.72,61.59,61.72,15955.0,58.1258,58.2106,58.088,58.2106,15955.0
2022-08-09 15:30:00,61.72,61.81,61.7,61.8,94737.0,58.2106,58.2955,58.1918,58.2861,94737.0
2022-08-09 15:40:00,61.8,61.8,61.63,61.68,44183.0,58.2861,58.2861,58.1258,58.1729,44183.0
2022-08-09 15:50:00,61.69,61.78,61.65,61.77,119840.0,58.1823,58.2672,58.1446,58.2578,119840.0
2022-08-10 09:30:00,62.16,62.41,62.05,62.08,100804.0,58.6256,58.8614,58.5219,58.5502,100804.0
2022-08-10 09:40:00,62.08,62.19,61.9,62.07,37276.0,58.5502,58.6539,58.3804,58.5407,37276.0
2022-08-10 09:50:00,62.07,62.27,61.93,62.25,39227.0,58.5407,58.7294,58.4087,58.7105,39227.0
2022-08-10 10:00:00,62.22,62.28,62.03,62.12,44291.0,58.6822,58.7388,58.503,58.5879,44291.0
2022-08-10 10:10:00,62.14,62.2,62.06,62.08,77658.0,58.6068,58.6633,58.5313,58.5502,77658.0
2022-08-10 10:20:00,62.08,62.17,62.04,62.16,69044.0,58.5502,58.635,58.5124,58.6256,69044.0
2022-08-10 10:30:00,62.16,62.3,62.14,62.14,49534.0,58.6256,58.7577,58.6068,58.6068,49534.0
2022-08-10 10:40:00,62.14,62.19,62.01,62.03,64393.0,58.6068,58.6539,58.4841,58.503,64393.0
2022-08-10 10:50:00,62.02,62.3,61.99,62.24,45462.0,58.4936,58.7577,58.4653,58.7011,45462.0
2022-08-10 11:00:00,62.25,62.56,62.25,62.56,38372.0,58.7105,59.0029,58.7105,59.0029,38372.0
2022-08-10 11:10:00,62.55,62.55,62.39,62.44,39430.0,58.9934,58.9934,58.8425,58.8897,39430.0
2022-08-10 11:20:00,62.42,62.56,62.41,62.56,28887.0,58.8708,59.0029,58.8614,59.0029,28887.0
2022-08-10 11:30:00,62.56,62.57,62.45,62.47,37345.0,59.0029,59.0123,58.8991,58.918,37345.0
2022-08-10 11:40:00,62.47,62.48,62.31,62.35,59142.0,58.918,58.9274,58.7671,58.8048,59142.0
2022-08-10 11:50:00,62.35,62.35,62.21,62.28,39011.0,58.8048,58.8048,58.6728,58.7388,39011.0
2022-08-10 12:00:00,62.28,62.37,62.25,62.27,28521.0,58.7388,58.8237,58.7105,58.7294,28521.0
2022-08-10 12:10:00,62.26,62.41,62.25,62.36,28125.0,58.7199,58.8614,58.7105,58.8142,28125.0
2022-08-10 12:20:00,62.35,62.46,62.35,62.42,27920.0,58.8048,58.9086,58.8048,58.8708,27920.0
2022-08-10 12:30:00,62.42,62.45,62.34,62.43,40542.0,58.8708,58.8991,58.7954,58.8803,40542.0
2022-08-10 12:40:00,62.44,62.46,62.4,62.43,22695.0,58.8897,58.9086,58.852,58.8803,22695.0
2022-08-10 12:50:00,62.43,62.5,62.4,62.49,28685.0,58.8803,58.9463,58.852,58.9369,28685.0
2022-08-10 13:00:00,62.49,62.53,62.4,62.43,38855.0,58.9369,58.9746,58.852,58.8803,38855.0
2022-08-10 13:10:00,62.43,62.47,62.37,62.46,36243.0,58.8803,58.918,58.8237,58.9086,36243.0
2022-08-10 13:20:00,62.45,62.5,62.37,62.38,38952.0,58.8991,58.9463,58.8237,58.8331,38952.0
2022-08-10 13:30:00,62.38,62.41,62.35,62.4,21586.0,58.8331,58.8614,58.8048,58.852,21586.0
2022-08-10 13:40:00,62.39,62.46,62.37,62.45,22987.0,58.8425,58.9086,58.8237,58.8991,22987.0
2022-08-10 13:50:00,62.44,62.5,62.4,62.43,29763.0,58.8897,58.9463,58.852,58.8803,29763.0
2022-08-10 14:00:00,62.43,62.45,62.36,62.42,19967.0,58.8803,58.8991,58.8142,58.8708,19967.0
2022-08-10 14:10:00,62.43,62.47,62.41,62.47,24568.0,58.8803,58.918,58.8614,58.918,24568.0
2022-08-10 14:20:00,62.47,62.56,62.45,62.48,78345.0,58.918,59.0029,58.8991,58.9274,78345.0
2022-08-10 14:30:00,62.47,62.47,62.34,62.46,39722.0,58.918,58.918,58.7954,58.9086,39722.0
2022-08-10 14:40:00,62.48,62.49,62.36,62.37,21666.0,58.9274,58.9369,58.8142,58.8237,21666.0
2022-08-10 14:50:00,62.37,62.54,62.32,62.52,54882.0,58.8237,58.984,58.7765,58.9651,54882.0
2022-08-10 15:00:00,62.53,62.61,62.42,62.47,57146.0,58.9746,59.05,58.8708,58.918,57146.0
2022-08-10 15:10:00,62.48,62.58,62.48,62.55,30132.0,58.9274,59.0217,58.9274,58.9934,30132.0
2022-08-10 15:20:00,62.56,62.68,62.5,62.61,60684.0,59.0029,59.1161,58.9463,59.05,60684.0
2022-08-10 15:30:00,62.61,62.71,62.56,62.69,55635.0,59.05,59.1443,59.0029,59.1255,55635.0
2022-08-10 15:40:00,62.69,62.7,62.59,62.62,101744.0,59.1255,59.1349,59.0312,59.0595,101744.0
2022-08-10 15:50:00,62.62,62.76,62.57,62.75,317834.0,59.0595,59.1915,59.0123,59.1821,317834.0
2022-08-11 09:30:00,60.61,61.65,60.52,61.55,500795.0,57.1637,58.1446,57.0789,58.0503,500795.0
2022-08-11 09:40:00,61.62,63.37,61.61,63.37,191641.0,58.1163,59.7668,58.1069,59.7668,191641.0
2022-08-11 09:50:00,63.33,64.04,63.18,64.03,259023.0,59.7291,60.3987,59.5876,60.3893,259023.0
2022-08-11 10:00:00,64.05,64.8,63.98,64.75,142214.0,60.4082,61.1155,60.3421,61.0684,142214.0
2022-08-11 10:10:00,64.74,65.14,64.3,65.01,264050.0,61.0589,61.4362,60.6439,61.3136,264050.0
2022-08-11 10:20:00,65.0,65.13,64.81,64.91,145376.0,61.3041,61.4267,61.1249,61.2193,145376.0
2022-08-11 10:30:00,64.91,65.44,64.88,65.27,109882.0,61.2193,61.7191,61.191,61.5588,109882.0
2022-08-11 10:40:00,65.29,65.52,65.09,65.36,178837.0,61.5776,61.7946,61.389,61.6437,178837.0
2022-08-11 10:50:00,65.38,65.65,65.38,65.54,218307.0,61.6625,61.9172,61.6625,61.8134,218307.0
2022-08-11 11:00:00,65.52,66.06,65.52,65.91,100024.0,61.7946,62.3039,61.7946,62.1624,100024.0
2022-08-11 11:10:00,65.91,65.98,65.41,65.45,169322.0,62.1624,62.2284,61.6908,61.7286,169322.0
2022-08-11 11:20:00,65.46,65.58,65.01,65.09,130702.0,61.738,61.8512,61.3136,61.389,130702.0
2022-08-11 11:30:00,65.09,65.32,65.03,65.32,78351.0,61.389,61.6059,61.3324,61.6059,78351.0
2022-08-11 11:40:00,65.32,65.8,65.3,65.79,45783.0,61.6059,62.0586,61.5871,62.0492,45783.0
2022-08-11 11:50:00,65.81,66.03,65.78,65.95,88326.0,62.0681,62.2756,62.0398,62.2001,88326.0
2022-08-11 12:00:00,65.97,66.2,65.89,65.98,72767.0,62.219,62.4359,62.1435,62.2284,72767.0
2022-08-11 12:10:00,66.01,66.2,65.89,66.14,66500.0,62.2567,62.4359,62.1435,62.3793,66500.0
2022-08-11 12:20:00,66.14,66.14,65.85,66.0,64119.0,62.3793,62.3793,62.1058,62.2473,64119.0
2022-08-11 12:30:00,65.98,66.03,65.88,65.9,67195.0,62.2284,62.2756,62.1341,62.153,67195.0
2022-08-11 12:40:00,65.88,65.93,65.72,65.73,50667.0,62.1341,62.1813,61.9832,61.9926,50667.0
2022-08-11 12:50:00,65.73,65.74,65.55,65.6,68550.0,61.9926,62.0021,61.8229,61.87,68550.0
2022-08-11 13:00:00,65.6,65.6,65.42,65.46,37291.0,61.87,61.87,61.7003,61.738,37291.0
2022-08-11 13:10:00,65.48,65.53,65.39,65.5,43370.0,61.7568,61.804,61.672,61.7757,43370.0
2022-08-11 13:20:00,65.5,65.74,65.46,65.74,66913.0,61.7757,62.0021,61.738,62.0021,66913.0
2022-08-11 13:30:00,65.72,65.87,65.66,65.69,85599.0,61.9832,62.1247,61.9266,61.9549,85599.0
2022-08-11 13:40:00,65.69,65.84,65.67,65.83,30308.0,61.9549,62.0964,61.936,62.0869,30308.0
2022-08-11 13:50:00,65.84,65.96,65.8,65.94,55794.0,62.0964,62.2096,62.0586,62.1907,55794.0
2022-08-11 14:00:00,65.94,66.0,65.81,65.83,91886.0,62.1907,62.2473,62.0681,62.0869,91886.0
2022-08-11 14:10:00,65.83,65.95,65.81,65.91,36711.0,62.0869,62.2001,62.0681,62.1624,36711.0
2022-08-11 14:20:00,65.9,66.03,65.87,65.98,38811.0,62.153,62.2756,62.1247,62.2284,38811.0
2022-08-11 14:30:00,65.98,66.02,65.77,66.01,93356.0,62.2284,62.2661,62.0304,62.2567,93356.0
2022-08-11 14:40:00,66.01,66.05,65.75,65.83,157903.0,62.2567,62.2944,62.0115,62.0869,157903.0
2022-08-11 14:50:00,65.83,65.85,65.68,65.68,50263.0,62.0869,62.1058,61.9455,61.9455,50263.0
2022-08-11 15:00:00,65.67,65.71,65.5,65.68,95411.0,61.936,61.9738,61.7757,61.9455,95411.0
2022-08-11 15:10:00,65.68,65.72,65.43,65.61,149241.0,61.9455,61.9832,61.7097,61.8795,149241.0
2022-08-11 15:20:00,65.61,65.65,65.54,65.62,74999.0,61.8795,61.9172,61.8134,61.8889,74999.0
2022-08-11 15:30:00,65.61,65.61,65.33,65.52,202703.0,61.8795,61.8795,61.6154,61.7946,202703.0
2022-08-11 15:40:00,65.52,65.68,65.47,65.67,196505.0,61.7946,61.9455,61.7474,61.936,196505.0
2022-08-11 15:50:00,65.68,66.1,65.68,66.02,556953.0,61.9455,62.3416,61.9455,62.2661,556953.0
2022-08-12 09:30:00,65.82,67.42,65.82,67.34,211272.0,62.0775,63.5865,62.0775,63.5111,211272.0
2022-08-12 09:40:00,67.35,67.65,66.8,67.58,182065.0,63.5205,63.8035,63.0018,63.7374,182065.0
2022-08-12 09:50:00,67.67,68.23,67.66,68.08,184649.0,63.8223,64.3505,63.8129,64.209,184649.0
2022-08-12 10:00:00,68.05,68.3,67.77,68.16,111227.0,64.1807,64.4165,63.9166,64.2845,111227.0
2022-08-12 10:10:00,68.16,68.48,68.09,68.37,203306.0,64.2845,64.5863,64.2184,64.4825,203306.0
2022-08-12 10:20:00,68.36,68.44,68.01,68.31,142722.0,64.4731,64.5485,64.143,64.4259,142722.0
2022-08-12 10:30:00,68.34,68.36,68.06,68.13,145990.0,64.4542,64.4731,64.1901,64.2562,145990.0
2022-08-12 10:40:00,68.11,68.47,68.08,68.34,71950.0,64.2373,64.5768,64.209,64.4542,71950.0
2022-08-12 10:50:00,68.32,68.47,68.13,68.32,93419.0,64.4354,64.5768,64.2562,64.4354,93419.0
2022-08-12 11:00:00,68.33,68.47,68.25,68.37,95026.0,64.4448,64.5768,64.3693,64.4825,95026.0
2022-08-12 11:10:00,68.37,68.39,68.22,68.24,54681.0,64.4825,64.5014,64.341,64.3599,54681.0
2022-08-12 11:20:00,68.23,68.34,68.19,68.22,62514.0,64.3505,64.4542,64.3128,64.341,62514.0
2022-08-12 11:30:00,68.25,68.68,68.23,68.59,92543.0,64.3693,64.7749,64.3505,64.69,92543.0
2022-08-12 11:40:00,68.6,68.86,68.6,68.8,86182.0,64.6994,64.9447,64.6994,64.8881,86182.0
2022-08-12 11:50:00,68.8,68.85,68.73,68.81,59208.0,64.8881,64.9352,64.8221,64.8975,59208.0
2022-08-12 12:00:00,68.81,68.85,68.74,68.77,50596.0,64.8975,64.9352,64.8315,64.8598,50596.0
2022-08-12 12:10:00,68.79,68.99,68.78,68.95,69284.0,64.8786,65.0673,64.8692,65.0295,69284.0
2022-08-12 12:20:00,68.98,69.34,68.98,69.33,63457.0,65.0578,65.3974,65.0578,65.3879,63457.0
2022-08-12 12:30:00,69.33,69.55,69.29,69.39,71373.0,65.3879,65.5954,65.3502,65.4445,71373.0
2022-08-12 12:40:00,69.4,69.43,69.2,69.28,67487.0,65.454,65.4822,65.2653,65.3408,67487.0
2022-08-12 12:50:00,69.28,69.44,69.27,69.38,33629.0,65.3408,65.4917,65.3313,65.4351,33629.0
2022-08-12 13:00:00,69.39,69.46,69.32,69.35,41330.0,65.4445,65.5105,65.3785,65.4068,41330.0
2022-08-12 13:10:00,69.34,69.35,69.02,69.05,51163.0,65.3974,65.4068,65.0956,65.1239,51163.0
2022-08-12 13:20:00,69.04,69.2,69.03,69.05,45753.0,65.1144,65.2653,65.105,65.1239,45753.0
2022-08-12 13:30:00,69.05,69.07,68.85,68.87,74849.0,65.1239,65.1427,64.9352,64.9541,74849.0
2022-08-12 13:40:00,68.87,69.03,68.86,68.9,63375.0,64.9541,65.105,64.9447,64.9824,63375.0
2022-08-12 13:50:00,68.91,69.04,68.91,69.01,48695.0,64.9918,65.1144,64.9918,65.0861,48695.0
2022-08-12 14:00:00,69.02,69.11,68.99,69.1,51381.0,65.0956,65.1804,65.0673,65.171,51381.0
2022-08-12 14:10:00,69.12,69.19,69.05,69.06,51301.0,65.1899,65.2559,65.1239,65.1333,51301.0
2022-08-12 14:20:00,69.06,69.09,68.98,69.06,45062.0,65.1333,65.1616,65.0578,65.1333,45062.0
2022-08-12 14:30:00,69.06,69.17,69.0,69.13,53236.0,65.1333,65.237,65.0767,65.1993,53236.0
2022-08-12 14:40:00,69.12,69.18,69.08,69.13,43773.0,65.1899,65.2465,65.1522,65.1993,43773.0
2022-08-12 14:50:00,69.12,69.13,69.03,69.05,46263.0,65.1899,65.1993,65.105,65.1239,46263.0
2022-08-12 15:00:00,69.04,69.1,69.01,69.03,79991.0,65.1144,65.171,65.0861,65.105,79991.0
2022-08-12 15:10:00,69.03,69.09,68.97,69.0,79196.0,65.105,65.1616,65.0484,65.0767,79196.0
2022-08-12 15:20:00,69.01,69.06,68.99,68.99,98973.0,65.0861,65.1333,65.0673,65.0673,98973.0
2022-08-12 15:30:00,68.99,69.05,68.92,69.01,104284.0,65.0673,65.1239,65.0012,65.0861,104284.0
2022-08-12 15:40:00,69.01,69.06,68.89,68.93,176929.0,65.0861,65.1333,64.973,65.0107,176929.0
2022-08-12 15:50:00,68.94,69.38,68.91,69.34,474883.0,65.0201,65.4351,64.9918,65.3974,474883.0
2022-08-15 09:30:00,68.84,69.64,68.61,69.22,359718.0,64.9258,65.6803,64.7089,65.2842,359718.0
2022-08-15 09:40:00,69.22,69.99,69.18,69.44,183100.0,65.2842,66.0104,65.2465,65.4917,183100.0
2022-08-15 09:50:00,69.46,69.99,69.46,69.72,108088.0,65.5105,66.0104,65.5105,65.7558,108088.0
2022-08-15 10:00:00,69.71,69.93,69.46,69.53,90869.0,65.7463,65.9538,65.5105,65.5766,90869.0
2022-08-15 10:10:00,69.53,69.64,69.09,69.09,54460.0,65.5766,65.6803,65.1616,65.1616,54460.0
2022-08-15 10:20:00,69.09,69.09,68.74,68.97,84990.0,65.1616,65.1616,64.8315,65.0484,84990.0
2022-08-15 10:30:00,68.98,69.13,68.86,68.92,65728.0,65.0578,65.1993,64.9447,65.0012,65728.0
2022-08-15 10:40:00,68.92,68.94,68.77,68.88,62341.0,65.0012,65.0201,64.8598,64.9635,62341.0
2022-08-15 10:50:00,68.88,68.88,68.58,68.66,71792.0,64.9635,64.9635,64.6806,64.756,71792.0
2022-08-15 11:00:00,68.66,68.77,68.45,68.45,73435.0,64.756,64.8598,64.558,64.558,73435.0
2022-08-15 11:10:00,68.45,68.46,68.09,68.15,61845.0,64.558,64.5674,64.2184,64.275,61845.0
2022-08-15 11:20:00,68.18,68.46,68.17,68.42,48360.0,64.3033,64.5674,64.2939,64.5297,48360.0
2022-08-15 11:30:00,68.45,68.48,67.91,68.0,99198.0,64.558,64.5863,64.0487,64.1336,99198.0
2022-08-15 11:40:00,68.01,68.03,67.79,67.9,123437.0,64.143,64.1619,63.9355,64.0392,123437.0
2022-08-15 11:50:00,67.88,68.09,67.8,67.89,184260.0,64.0204,64.2184,63.9449,64.0298,184260.0
2022-08-15 12:00:00,67.88,67.89,67.3,67.3,147666.0,64.0204,64.0298,63.4734,63.4734,147666.0
2022-08-15 12:10:00,67.29,70.45,67.09,70.09,1721918.0,63.4639,66.4443,63.2753,66.1047,1721918.0
2022-08-15 12:20:00,70.21,71.45,69.95,71.0,1098427.0,66.2179,67.3874,65.9727,66.963,1098427.0
2022-08-15 12:30:00,70.97,71.31,70.63,70.96,543374.0,66.9347,67.2554,66.614,66.9253,543374.0
2022-08-15 12:40:00,70.98,71.37,70.78,71.01,440627.0,66.9441,67.3119,66.7555,66.9724,440627.0
2022-08-15 12:50:00,71.02,71.25,70.91,70.95,195329.0,66.9818,67.1988,66.8781,66.9158,195329.0
2022-08-15 13:00:00,70.94,71.02,70.67,70.71,173978.0,66.9064,66.9818,66.6517,66.6895,173978.0
2022-08-15 13:10:00,70.71,70.73,69.93,69.96,169394.0,66.6895,66.7083,65.9538,65.9821,169394.0
2022-08-15 13:20:00,69.96,70.23,69.64,70.23,216201.0,65.9821,66.2368,65.6803,66.2368,216201.0
2022-08-15 13:30:00,70.24,70.4,70.21,70.3,169901.0,66.2462,66.3971,66.2179,66.3028,169901.0
2022-08-15 13:40:00,70.29,70.33,70.08,70.11,72897.0,66.2934,66.3311,66.0953,66.1236,72897.0
2022-08-15 13:50:00,70.12,70.42,70.11,70.26,78076.0,66.133,66.416,66.1236,66.2651,78076.0
2022-08-15 14:00:00,70.22,70.37,70.05,70.26,72297.0,66.2273,66.3688,66.067,66.2651,72297.0
2022-08-15 14:10:00,70.23,70.48,70.17,70.36,79686.0,66.2368,66.4725,66.1802,66.3594,79686.0
2022-08-15 14:20:00,70.36,70.46,70.25,70.36,41444.0,66.3594,66.4537,66.2556,66.3594,41444.0
2022-08-15 14:30:00,70.35,70.49,70.28,70.45,92958.0,66.3499,66.482,66.2839,66.4443,92958.0
2022-08-15 14:40:00,70.46,70.5,70.37,70.43,54933.0,66.4537,66.4914,66.3688,66.4254,54933.0
2022-08-15 14:50:00,70.42,70.53,70.32,70.44,87226.0,66.416,66.5197,66.3216,66.4348,87226.0
2022-08-15 15:00:00,70.44,70.52,70.21,70.21,89694.0,66.4348,66.5103,66.2179,66.2179,89694.0
2022-08-15 15:10:00,70.22,70.22,69.84,70.08,98191.0,66.2273,66.2273,65.8689,66.0953,98191.0
2022-08-15 15:20:00,70.06,70.08,69.89,69.89,104825.0,66.0764,66.0953,65.9161,65.9161,104825.0
2022-08-15 15:30:00,69.9,70.05,69.83,70.04,127124.0,65.9255,66.067,65.8595,66.0576,127124.0
2022-08-15 15:40:00,70.03,70.19,70.02,70.15,161362.0,66.0481,66.199,66.0387,66.1613,161362.0
2022-08-15 15:50:00,70.14,70.19,69.91,69.95,487268.0,66.1519,66.199,65.935,65.9727,487268.0
2022-08-16 09:30:00,69.85,70.78,69.02,69.95,192947.0,65.8784,66.7555,65.0956,65.9727,192947.0
2022-08-16 09:40:00,70.04,70.61,70.0,70.5,40174.0,66.0576,66.5952,66.0198,66.4914,40174.0
2022-08-16 09:50:00,70.5,70.88,70.45,70.84,51964.0,66.4914,66.8498,66.4443,66.8121,51964.0
2022-08-16 10:00:00,70.86,71.11,70.4,70.45,77401.0,66.8309,67.0667,66.3971,66.4443,77401.0
2022-08-16 10:10:00,70.43,70.68,70.41,70.5,77588.0,66.4254,66.6612,66.4065,66.4914,77588.0
2022-08-16 10:20:00,70.48,70.65,70.43,70.54,43143.0,66.4725,66.6329,66.4254,66.5291,43143.0
2022-08-16 10:30:00,70.57,70.62,70.0,70.03,42582.0,66.5574,66.6046,66.0198,66.0481,42582.0
2022-08-16 10:40:00,70.03,70.4,69.9,70.4,101840.0,66.0481,66.3971,65.9255,66.3971,101840.0
2022-08-16 10:50:00,70.39,70.44,70.21,70.32,65956.0,66.3877,66.4348,66.2179,66.3216,65956.0
2022-08-16 11:00:00,70.29,70.33,70.03,70.28,71981.0,66.2934,66.3311,66.0481,66.2839,71981.0
2022-08-16 11:10:00,70.28,70.49,70.0,70.05,101837.0,66.2839,66.482,66.0198,66.067,101837.0
2022-08-16 11:20:00,70.06,70.33,69.85,70.33,51475.0,66.0764,66.3311,65.8784,66.3311,51475.0
2022-08-16 11:30:00,70.33,70.56,70.27,70.41,36458.0,66.3311,66.548,66.2745,66.4065,36458.0
2022-08-16 11:40:00,70.39,70.46,70.16,70.16,54813.0,66.3877,66.4537,66.1707,66.1707,54813.0
2022-08-16 11:50:00,70.13,70.2,70.06,70.07,34785.0,66.1424,66.2085,66.0764,66.0859,34785.0
2022-08-16 12:00:00,70.06,70.16,69.93,69.99,36786.0,66.0764,66.1707,65.9538,66.0104,36786.0
2022-08-16 12:10:00,70.0,70.15,69.89,69.96,35370.0,66.0198,66.1613,65.9161,65.9821,35370.0
2022-08-16 12:20:00,69.93,70.14,69.82,70.09,64507.0,65.9538,66.1519,65.8501,66.1047,64507.0
2022-08-16 12:30:00,70.1,70.28,70.06,70.22,38656.0,66.1142,66.2839,66.0764,66.2273,38656.0
2022-08-16 12:40:00,70.21,70.3,70.13,70.3,38817.0,66.2179,66.3028,66.1424,66.3028,38817.0
2022-08-16 12:50:00,70.27,70.31,70.18,70.3,29773.0,66.2745,66.3122,66.1896,66.3028,29773.0
2022-08-16 13:00:00,70.31,70.44,70.28,70.43,31087.0,66.3122,66.4348,66.2839,66.4254,31087.0
2022-08-16 13:10:00,70.42,70.48,70.41,70.48,23348.0,66.416,66.4725,66.4065,66.4725,23348.0
2022-08-16 13:20:00,70.47,70.62,70.43,70.62,35740.0,66.4631,66.6046,66.4254,66.6046,35740.0
2022-08-16 13:30:00,70.61,70.78,70.57,70.77,19156.0,66.5952,66.7555,66.5574,66.7461,19156.0
2022-08-16 13:40:00,70.76,70.93,70.76,70.92,28347.0,66.7366,66.897,66.7366,66.8875,28347.0
2022-08-16 13:50:00,70.92,70.96,70.74,70.76,46179.0,66.8875,66.9253,66.7178,66.7366,46179.0
2022-08-16 14:00:00,70.74,70.91,70.71,70.9,18130.0,66.7178,66.8781,66.6895,66.8687,18130.0
2022-08-16 14:10:00,70.91,71.07,70.91,71.01,33117.0,66.8781,67.029,66.8781,66.9724,33117.0
2022-08-16 14:20:00,71.02,71.02,70.81,70.87,38135.0,66.9818,66.9818,66.7838,66.8404,38135.0
2022-08-16 14:30:00,70.88,70.88,70.65,70.66,43531.0,66.8498,66.8498,66.6329,66.6423,43531.0
2022-08-16 14:40:00,70.66,70.68,70.27,70.32,32711.0,66.6423,66.6612,66.2745,66.3216,32711.0
2022-08-16 14:50:00,70.3,70.42,70.15,70.4,27758.0,66.3028,66.416,66.1613,66.3971,27758.0
2022-08-16 15:00:00,70.4,70.49,70.33,70.48,31951.0,66.3971,66.482,66.3311,66.4725,31951.0
2022-08-16 15:10:00,70.48,70.53,70.44,70.46,28050.0,66.4725,66.5197,66.4348,66.4537,28050.0
2022-08-16 15:20:00,70.47,70.58,70.42,70.45,46039.0,66.4631,66.5669,66.416,66.4443,46039.0
2022-08-16 15:30:00,70.44,70.48,70.29,70.35,86676.0,66.4348,66.4725,66.2934,66.3499,86676.0
2022-08-16 15:40:00,70.35,70.39,70.27,70.28,86567.0,66.3499,66.3877,66.2745,66.2839,86567.0
2022-08-16 15:50:00,70.28,70.29,70.04,70.15,406210.0,66.2839,66.2934,66.0576,66.1613,406210.0
2022-08-17 09:30:00,69.37,69.85,69.12,69.13,154496.0,65.4257,65.8784,65.1899,65.1993,154496.0
2022-08-17 09:40:00,69.11,69.7,69.1,69.44,57345.0,65.1804,65.7369,65.171,65.4917,57345.0
2022-08-17 09:50:00,69.4,69.59,69.2,69.45,46846.0,65.454,65.6332,65.2653,65.5011,46846.0
2022-08-17 10:00:00,69.45,69.75,69.35,69.39,60561.0,65.5011,65.7841,65.4068,65.4445,60561.0
2022-08-17 10:10:00,69.35,69.4,69.21,69.4,30680.0,65.4068,65.454,65.2748,65.454,30680.0
2022-08-17 10:20:00,69.42,69.42,69.17,69.26,33996.0,65.4728,65.4728,65.237,65.3219,33996.0
2022-08-17 10:30:00,69.21,69.27,68.81,69.1,29020.0,65.2748,65.3313,64.8975,65.171,29020.0
2022-08-17 10:40:00,69.09,69.44,69.06,69.29,20389.0,65.1616,65.4917,65.1333,65.3502,20389.0
2022-08-17 10:50:00,69.26,69.29,69.05,69.08,30784.0,65.3219,65.3502,65.1239,65.1522,30784.0
2022-08-17 11:00:00,69.1,69.17,68.72,68.79,39836.0,65.171,65.237,64.8126,64.8786,39836.0
2022-08-17 11:10:00,68.8,68.91,68.75,68.85,24919.0,64.8881,64.9918,64.8409,64.9352,24919.0
2022-08-17 11:20:00,68.81,68.98,68.76,68.98,14920.0,64.8975,65.0578,64.8503,65.0578,14920.0
2022-08-17 11:30:00,68.98,69.21,68.86,69.1,64611.0,65.0578,65.2748,64.9447,65.171,64611.0
2022-08-17 11:40:00,69.11,69.21,68.91,68.91,18067.0,65.1804,65.2748,64.9918,64.9918,18067.0
2022-08-17 11:50:00,68.9,68.91,68.75,68.75,15667.0,64.9824,64.9918,64.8409,64.8409,15667.0
2022-08-17 12:00:00,68.77,68.97,68.76,68.94,13424.0,64.8598,65.0484,64.8503,65.0201,13424.0
2022-08-17 12:10:00,68.94,69.09,68.94,69.06,15599.0,65.0201,65.1616,65.0201,65.1333,15599.0
2022-08-17 12:20:00,69.07,69.12,69.01,69.12,12575.0,65.1427,65.1899,65.0861,65.1899,12575.0
2022-08-17 12:30:00,69.11,69.22,69.09,69.17,18044.0,65.1804,65.2842,65.1616,65.237,18044.0
2022-08-17 12:40:00,69.18,69.4,69.15,69.38,17317.0,65.2465,65.454,65.2182,65.4351,17317.0
2022-08-17 12:50:00,69.37,69.43,69.29,69.42,10516.0,65.4257,65.4822,65.3502,65.4728,10516.0
2022-08-17 13:00:00,69.42,69.45,69.35,69.4,16077.0,65.4728,65.5011,65.4068,65.454,16077.0
2022-08-17 13:10:00,69.4,69.48,69.4,69.41,9705.0,65.454,65.5294,65.454,65.4634,9705.0
2022-08-17 13:20:00,69.42,69.45,69.34,69.39,12333.0,65.4728,65.5011,65.3974,65.4445,12333.0
2022-08-17 13:30:00,69.37,69.46,69.29,69.36,23189.0,65.4257,65.5105,65.3502,65.4162,23189.0
2022-08-17 13:40:00,69.34,69.37,69.22,69.27,15040.0,65.3974,65.4257,65.2842,65.3313,15040.0
2022-08-17 13:50:00,69.27,69.27,69.19,69.24,20497.0,65.3313,65.3313,65.2559,65.3031,20497.0
2022-08-17 14:00:00,69.25,69.4,69.19,69.32,15594.0,65.3125,65.454,65.2559,65.3785,15594.0
2022-08-17 14:10:00,69.32,69.42,69.23,69.32,15370.0,65.3785,65.4728,65.2936,65.3785,15370.0
2022-08-17 14:20:00,69.31,69.32,69.24,69.32,21580.0,65.3691,65.3785,65.3031,65.3785,21580.0
2022-08-17 14:30:00,69.32,69.44,69.32,69.41,16686.0,65.3785,65.4917,65.3785,65.4634,16686.0
2022-08-17 14:40:00,69.38,69.41,69.24,69.32,21827.0,65.4351,65.4634,65.3031,65.3785,21827.0
2022-08-17 14:50:00,69.31,69.37,69.2,69.24,19942.0,65.3691,65.4257,65.2653,65.3031,19942.0
2022-08-17 15:00:00,69.25,69.25,69.11,69.13,14886.0,65.3125,65.3125,65.1804,65.1993,14886.0
2022-08-17 15:10:00,69.12,69.13,68.95,68.96,23660.0,65.1899,65.1993,65.0295,65.039,23660.0
2022-08-17 15:20:00,68.92,69.03,68.89,68.96,26982.0,65.0012,65.105,64.973,65.039,26982.0
2022-08-17 15:30:00,68.96,69.14,68.95,69.11,34868.0,65.039,65.2087,65.0295,65.1804,34868.0
2022-08-17 15:40:00,69.13,69.22,69.06,69.09,44237.0,65.1993,65.2842,65.1333,65.1616,44237.0
2022-08-17 15:50:00,69.06,69.17,69.02,69.12,168691.0,65.1333,65.237,65.0956,65.1899,168691.0
2022-08-18 09:30:00,69.36,69.66,68.88,69.08,95162.0,65.4162,65.6992,64.9635,65.1522,95162.0
2022-08-18 09:40:00,69.07,69.34,68.93,69.01,20119.0,65.1427,65.3974,65.0107,65.0861,20119.0
2022-08-18 09:50:00,69.05,69.4,69.05,69.24,28183.0,65.1239,65.454,65.1239,65.3031,28183.0
2022-08-18 10:00:00,69.26,69.4,68.77,68.97,39241.0,65.3219,65.454,64.8598,65.0484,39241.0
2022-08-18 10:10:00,69.0,69.0,68.73,68.86,43780.0,65.0767,65.0767,64.8221,64.9447,43780.0
2022-08-18 10:20:00,68.81,68.91,68.75,68.8,42850.0,64.8975,64.9918,64.8409,64.8881,42850.0
2022-08-18 10:30:00,68.8,68.85,68.74,68.76,27185.0,64.8881,64.9352,64.8315,64.8503,27185.0
2022-08-18 10:40:00,68.76,69.03,68.76,68.83,50333.0,64.8503,65.105,64.8503,64.9164,50333.0
2022-08-18 10:50:00,68.83,68.95,68.82,68.9,16447.0,64.9164,65.0295,64.9069,64.9824,16447.0
2022-08-18 11:00:00,68.9,68.98,68.74,68.74,23955.0,64.9824,65.0578,64.8315,64.8315,23955.0
2022-08-18 11:10:00,68.75,68.94,68.73,68.85,12086.0,64.8409,65.0201,64.8221,64.9352,12086.0
2022-08-18 11:20:00,68.85,68.94,68.75,68.76,27816.0,64.9352,65.0201,64.8409,64.8503,27816.0
2022-08-18 11:30:00,68.76,68.81,68.7,68.74,25248.0,64.8503,64.8975,64.7938,64.8315,25248.0
2022-08-18 11:40:00,68.75,68.94,68.7,68.91,13672.0,64.8409,65.0201,64.7938,64.9918,13672.0
2022-08-18 11:50:00,68.89,68.98,68.86,68.86,15895.0,64.973,65.0578,64.9447,64.9447,15895.0
2022-08-18 12:00:00,68.87,68.92,68.8,68.85,14354.0,64.9541,65.0012,64.8881,64.9352,14354.0
2022-08-18 12:10:00,68.88,68.92,68.81,68.86,10984.0,64.9635,65.0012,64.8975,64.9447,10984.0
2022-08-18 12:20:00,68.87,68.96,68.82,68.88,15918.0,64.9541,65.039,64.9069,64.9635,15918.0
2022-08-18 12:30:00,68.87,68.91,68.82,68.87,17490.0,64.9541,64.9918,64.9069,64.9541,17490.0
2022-08-18 12:40:00,68.85,68.85,68.72,68.74,17522.0,64.9352,64.9352,64.8126,64.8315,17522.0
2022-08-18 12:50:00,68.74,68.76,68.71,68.72,16139.0,64.8315,64.8503,64.8032,64.8126,16139.0
2022-08-18 13:00:00,68.73,68.74,68.39,68.45,37442.0,64.8221,64.8315,64.5014,64.558,37442.0
2022-08-18 13:10:00,68.42,68.48,68.3,68.33,24760.0,64.5297,64.5863,64.4165,64.4448,24760.0
2022-08-18 13:20:00,68.35,68.7,68.33,68.61,31934.0,64.4637,64.7938,64.4448,64.7089,31934.0
2022-08-18 13:30:00,68.6,68.76,68.59,68.71,11690.0,64.6994,64.8503,64.69,64.8032,11690.0
2022-08-18 13:40:00,68.71,68.77,68.67,68.72,10337.0,64.8032,64.8598,64.7655,64.8126,10337.0
2022-08-18 13:50:00,68.71,68.75,68.6,68.66,10913.0,64.8032,64.8409,64.6994,64.756,10913.0
2022-08-18 14:00:00,68.7,68.89,68.7,68.89,8535.0,64.7938,64.973,64.7938,64.973,8535.0
2022-08-18 14:10:00,68.85,68.96,68.85,68.93,10193.0,64.9352,65.039,64.9352,65.0107,10193.0
2022-08-18 14:20:00,68.93,69.02,68.92,68.95,9162.0,65.0107,65.0956,65.0012,65.0295,9162.0
2022-08-18 14:30:00,68.96,69.02,68.91,68.93,9516.0,65.039,65.0956,64.9918,65.0107,9516.0
2022-08-18 14:40:00,68.92,69.1,68.92,69.1,12343.0,65.0012,65.171,65.0012,65.171,12343.0
2022-08-18 14:50:00,69.09,69.17,69.05,69.13,7965.0,65.1616,65.237,65.1239,65.1993,7965.0
2022-08-18 15:00:00,69.13,69.13,69.07,69.12,17072.0,65.1993,65.1993,65.1427,65.1899,17072.0
2022-08-18 15:10:00,69.11,69.15,69.01,69.07,30131.0,65.1804,65.2182,65.0861,65.1427,30131.0
2022-08-18 15:20:00,69.06,69.07,68.95,69.03,35900.0,65.1333,65.1427,65.0295,65.105,35900.0
2022-08-18 15:30:00,69.03,69.06,68.98,69.0,34552.0,65.105,65.1333,65.0578,65.0767,34552.0
2022-08-18 15:40:00,69.0,69.05,68.94,69.01,42542.0,65.0767,65.1239,65.0201,65.0861,42542.0
2022-08-18 15:50:00,69.01,69.02,68.79,68.81,304657.0,65.0861,65.0956,64.8786,64.8975,304657.0
2022-08-19 09:30:00,68.79,69.21,68.71,68.92,146164.0,64.8786,65.2748,64.8032,65.0012,146164.0
2022-08-19 09:40:00,68.88,69.15,68.8,68.98,40999.0,64.9635,65.2182,64.8881,65.0578,40999.0
2022-08-19 09:50:00,68.97,69.06,68.68,68.88,32928.0,65.0484,65.1333,64.7749,64.9635,32928.0
2022-08-19 10:00:00,68.9,69.05,68.82,68.88,36954.0,64.9824,65.1239,64.9069,64.9635,36954.0
2022-08-19 10:10:00,68.92,69.09,68.83,68.9,48441.0,65.0012,65.1616,64.9164,64.9824,48441.0
2022-08-19 10:20:00,68.9,68.96,68.83,68.83,21178.0,64.9824,65.039,64.9164,64.9164,21178.0
2022-08-19 10:30:00,68.86,69.01,68.83,69.01,17664.0,64.9447,65.0861,64.9164,65.0861,17664.0
2022-08-19 10:40:00,69.0,69.09,68.95,69.07,60273.0,65.0767,65.1616,65.0295,65.1427,60273.0
2022-08-19 10:50:00,69.07,69.1,68.94,69.05,75287.0,65.1427,65.171,65.0201,65.1239,75287.0
2022-08-19 11:00:00,69.07,69.21,69.01,69.06,135288.0,65.1427,65.2748,65.0861,65.1333,135288.0
2022-08-19 11:10:00,69.06,69.06,68.71,68.84,57837.0,65.1333,65.1333,64.8032,64.9258,57837.0
2022-08-19 11:20:00,68.88,69.0,68.86,68.96,15639.0,64.9635,65.0767,64.9447,65.039,15639.0
2022-08-19 11:30:00,68.94,69.04,68.91,68.93,19192.0,65.0201,65.1144,64.9918,65.0107,19192.0
2022-08-19 11:40:00,68.94,69.02,68.88,68.97,17712.0,65.0201,65.0956,64.9635,65.0484,17712.0
2022-08-19 11:50:00,68.99,69.07,68.94,69.03,19132.0,65.0673,65.1427,65.0201,65.105,19132.0
2022-08-19 12:00:00,69.04,69.07,68.99,69.07,11122.0,65.1144,65.1427,65.0673,65.1427,11122.0
2022-08-19 12:10:00,69.06,69.21,69.06,69.2,31370.0,65.1333,65.2748,65.1333,65.2653,31370.0
2022-08-19 12:20:00,69.19,69.21,68.98,68.99,31171.0,65.2559,65.2748,65.0578,65.0673,31171.0
2022-08-19 12:30:00,69.0,69.13,68.94,69.09,168253.0,65.0767,65.1993,65.0201,65.1616,168253.0
2022-08-19 12:40:00,69.09,69.26,69.02,69.14,186418.0,65.1616,65.3219,65.0956,65.2087,186418.0
2022-08-19 12:50:00,69.14,69.25,69.14,69.24,100911.0,65.2087,65.3125,65.2087,65.3031,100911.0
2022-08-19 13:00:00,69.23,69.56,69.16,69.56,130331.0,65.2936,65.6049,65.2276,65.6049,130331.0
2022-08-19 13:10:00,69.61,69.62,69.35,69.35,48226.0,65.652,65.6614,65.4068,65.4068,48226.0
2022-08-19 13:20:00,69.37,69.37,69.26,69.28,18477.0,65.4257,65.4257,65.3219,65.3408,18477.0
2022-08-19 13:30:00,69.28,69.28,69.14,69.2,15709.0,65.3408,65.3408,65.2087,65.2653,15709.0
2022-08-19 13:40:00,69.2,69.26,69.14,69.2,28628.0,65.2653,65.3219,65.2087,65.2653,28628.0
2022-08-19 13:50:00,69.22,69.37,69.21,69.36,16910.0,65.2842,65.4257,65.2748,65.4162,16910.0
2022-08-19 14:00:00,69.36,69.44,69.31,69.35,15251.0,65.4162,65.4917,65.3691,65.4068,15251.0
2022-08-19 14:10:00,69.33,69.33,69.21,69.26,15376.0,65.3879,65.3879,65.2748,65.3219,15376.0
2022-08-19 14:20:00,69.25,69.32,69.21,69.24,16339.0,65.3125,65.3785,65.2748,65.3031,16339.0
2022-08-19 14:30:00,69.23,69.32,69.22,69.27,15654.0,65.2936,65.3785,65.2842,65.3313,15654.0
2022-08-19 14:40:00,69.27,69.39,69.21,69.29,45583.0,65.3313,65.4445,65.2748,65.3502,45583.0
2022-08-19 14:50:00,69.28,69.32,69.16,69.23,31020.0,65.3408,65.3785,65.2276,65.2936,31020.0
2022-08-19 15:00:00,69.23,69.25,69.07,69.11,24748.0,65.2936,65.3125,65.1427,65.1804,24748.0
2022-08-19 15:10:00,69.14,69.34,69.13,69.28,19853.0,65.2087,65.3974,65.1993,65.3408,19853.0
2022-08-19 15:20:00,69.28,69.38,69.25,69.35,35926.0,65.3408,65.4351,65.3125,65.4068,35926.0
2022-08-19 15:30:00,69.35,69.35,69.2,69.31,38532.0,65.4068,65.4068,65.2653,65.3691,38532.0
2022-08-19 15:40:00,69.31,69.33,69.18,69.27,54579.0,65.3691,65.3879,65.2465,65.3313,54579.0
2022-08-19 15:50:00,69.28,69.32,69.17,69.22,160919.0,65.3408,65.3785,65.237,65.2842,160919.0
2022-08-22 09:30:00,69.07,69.19,68.71,68.97,67115.0,65.1427,65.2559,64.8032,65.0484,67115.0
2022-08-22 09:40:00,68.97,69.21,68.97,69.13,20346.0,65.0484,65.2748,65.0484,65.1993,20346.0
2022-08-22 09:50:00,69.11,69.11,68.69,68.92,21741.0,65.1804,65.1804,64.7843,65.0012,21741.0
2022-08-22 10:00:00,68.94,68.94,68.75,68.81,17266.0,65.0201,65.0201,64.8409,64.8975,17266.0
2022-08-22 10:10:00,68.85,68.86,68.58,68.62,28084.0,64.9352,64.9447,64.6806,64.7183,28084.0
2022-08-22 10:20:00,68.61,68.72,68.48,68.5,27384.0,64.7089,64.8126,64.5863,64.6051,27384.0
2022-08-22 10:30:00,68.5,68.65,68.48,68.65,32892.0,64.6051,64.7466,64.5863,64.7466,32892.0
2022-08-22 10:40:00,68.66,68.83,68.65,68.7,24683.0,64.756,64.9164,64.7466,64.7938,24683.0
2022-08-22 10:50:00,68.7,68.71,68.57,68.61,14243.0,64.7938,64.8032,64.6711,64.7089,14243.0
2022-08-22 11:00:00,68.62,68.77,68.61,68.66,22198.0,64.7183,64.8598,64.7089,64.756,22198.0
2022-08-22 11:10:00,68.67,68.74,68.61,68.68,15292.0,64.7655,64.8315,64.7089,64.7749,15292.0
2022-08-22 11:20:00,68.66,68.72,68.64,68.69,14044.0,64.756,64.8126,64.7372,64.7843,14044.0
2022-08-22 11:30:00,68.68,68.78,68.62,68.72,16259.0,64.7749,64.8692,64.7183,64.8126,16259.0
2022-08-22 11:40:00,68.72,68.72,68.51,68.56,12160.0,64.8126,64.8126,64.6146,64.6617,12160.0
2022-08-22 11:50:00,68.57,68.62,68.49,68.53,18722.0,64.6711,64.7183,64.5957,64.6334,18722.0
2022-08-22 12:00:00,68.53,68.64,68.51,68.51,10679.0,64.6334,64.7372,64.6146,64.6146,10679.0
2022-08-22 12:10:00,68.51,68.54,68.48,68.51,11671.0,64.6146,64.6429,64.5863,64.6146,11671.0
2022-08-22 12:20:00,68.52,68.57,68.42,68.43,12175.0,64.624,64.6711,64.5297,64.5391,12175.0
2022-08-22 12:30:00,68.42,68.45,68.37,68.39,12914.0,64.5297,64.558,64.4825,64.5014,12914.0
2022-08-22 12:40:00,68.39,68.41,68.3,68.34,10988.0,64.5014,64.5202,64.4165,64.4542,10988.0
2022-08-22 12:50:00,68.33,68.58,68.32,68.57,35522.0,64.4448,64.6806,64.4354,64.6711,35522.0
2022-08-22 13:00:00,68.59,68.59,68.45,68.45,6771.0,64.69,64.69,64.558,64.558,6771.0
2022-08-22 13:10:00,68.46,68.49,68.43,68.43,11417.0,64.5674,64.5957,64.5391,64.5391,11417.0
2022-08-22 13:20:00,68.43,68.46,68.38,68.38,7850.0,64.5391,64.5674,64.492,64.492,7850.0
2022-08-22 13:30:00,68.37,68.38,68.31,68.35,11952.0,64.4825,64.492,64.4259,64.4637,11952.0
2022-08-22 13:40:00,68.34,68.37,68.32,68.35,9919.0,64.4542,64.4825,64.4354,64.4637,9919.0
2022-08-22 13:50:00,68.35,68.37,68.24,68.27,24539.0,64.4637,64.4825,64.3599,64.3882,24539.0
2022-08-22 14:00:00,68.28,68.29,68.24,68.26,16373.0,64.3976,64.4071,64.3599,64.3788,16373.0
2022-08-22 14:10:00,68.26,68.27,68.17,68.2,26440.0,64.3788,64.3882,64.2939,64.3222,26440.0
2022-08-22 14:20:00,68.2,68.2,67.96,67.97,40788.0,64.3222,64.3222,64.0958,64.1053,40788.0
2022-08-22 14:30:00,67.97,68.01,67.93,67.96,29950.0,64.1053,64.143,64.0675,64.0958,29950.0
2022-08-22 14:40:00,67.96,67.96,67.88,67.9,20884.0,64.0958,64.0958,64.0204,64.0392,20884.0
2022-08-22 14:50:00,67.9,67.92,67.87,67.9,16307.0,64.0392,64.0581,64.011,64.0392,16307.0
2022-08-22 15:00:00,67.89,68.02,67.89,68.0,26190.0,64.0298,64.1524,64.0298,64.1336,26190.0
2022-08-22 15:10:00,68.0,68.05,67.96,67.96,21737.0,64.1336,64.1807,64.0958,64.0958,21737.0
2022-08-22 15:20:00,67.97,68.19,67.96,68.13,53834.0,64.1053,64.3128,64.0958,64.2562,53834.0
2022-08-22 15:30:00,68.12,68.15,68.02,68.07,34139.0,64.2467,64.275,64.1524,64.1996,34139.0
2022-08-22 15:40:00,68.08,68.08,67.93,67.96,45044.0,64.209,64.209,64.0675,64.0958,45044.0
2022-08-22 15:50:00,67.96,68.03,67.85,67.92,230379.0,64.0958,64.1619,63.9921,64.0581,230379.0
2022-08-23 09:30:00,67.97,68.1,67.84,67.85,57999.0,64.1053,64.2279,63.9827,63.9921,57999.0
2022-08-23 09:40:00,67.87,68.26,67.8,68.19,34909.0,64.011,64.3788,63.9449,64.3128,34909.0
2022-08-23 09:50:00,68.19,68.19,67.95,68.09,21945.0,64.3128,64.3128,64.0864,64.2184,21945.0
2022-08-23 10:00:00,68.04,68.27,68.01,68.27,48438.0,64.1713,64.3882,64.143,64.3882,48438.0
2022-08-23 10:10:00,68.26,68.39,68.13,68.22,84706.0,64.3788,64.5014,64.2562,64.341,84706.0
2022-08-23 10:20:00,68.2,68.37,68.18,68.32,23859.0,64.3222,64.4825,64.3033,64.4354,23859.0
2022-08-23 10:30:00,68.34,68.37,68.16,68.16,21233.0,64.4542,64.4825,64.2845,64.2845,21233.0
2022-08-23 10:40:00,68.16,68.26,68.08,68.21,23059.0,64.2845,64.3788,64.209,64.3316,23059.0
2022-08-23 10:50:00,68.21,68.24,68.1,68.21,15361.0,64.3316,64.3599,64.2279,64.3316,15361.0
2022-08-23 11:00:00,68.22,68.27,68.08,68.12,22459.0,64.341,64.3882,64.209,64.2467,22459.0
2022-08-23 11:10:00,68.14,68.27,68.12,68.23,19114.0,64.2656,64.3882,64.2467,64.3505,19114.0
2022-08-23 11:20:00,68.22,68.26,68.03,68.03,16996.0,64.341,64.3788,64.1619,64.1619,16996.0
2022-08-23 11:30:00,68.03,68.25,68.03,68.17,21932.0,64.1619,64.3693,64.1619,64.2939,21932.0
2022-08-23 11:40:00,68.18,68.19,68.06,68.13,16492.0,64.3033,64.3128,64.1901,64.2562,16492.0
2022-08-23 11:50:00,68.11,68.13,68.03,68.12,17462.0,64.2373,64.2562,64.1619,64.2467,17462.0
2022-08-23 12:00:00,68.13,68.14,68.02,68.03,19521.0,64.2562,64.2656,64.1524,64.1619,19521.0
2022-08-23 12:10:00,68.03,68.13,67.97,68.11,24659.0,64.1619,64.2562,64.1053,64.2373,24659.0
2022-08-23 12:20:00,68.11,68.12,68.0,68.01,12306.0,64.2373,64.2467,64.1336,64.143,12306.0
2022-08-23 12:30:00,68.0,68.15,67.99,68.1,18808.0,64.1336,64.275,64.1241,64.2279,18808.0
2022-08-23 12:40:00,68.09,68.18,68.08,68.18,11198.0,64.2184,64.3033,64.209,64.3033,11198.0
2022-08-23 12:50:00,68.19,68.26,68.17,68.26,13705.0,64.3128,64.3788,64.2939,64.3788,13705.0
2022-08-23 13:00:00,68.25,68.27,68.12,68.14,12633.0,64.3693,64.3882,64.2467,64.2656,12633.0
2022-08-23 13:10:00,68.14,68.23,68.13,68.21,14646.0,64.2656,64.3505,64.2562,64.3316,14646.0
2022-08-23 13:20:00,68.2,68.24,68.16,68.17,15764.0,64.3222,64.3599,64.2845,64.2939,15764.0
2022-08-23 13:30:00,68.17,68.26,68.15,68.15,16016.0,64.2939,64.3788,64.275,64.275,16016.0
2022-08-23 13:40:00,68.16,68.16,68.05,68.08,10583.0,64.2845,64.2845,64.1807,64.209,10583.0
2022-08-23 13:50:00,68.08,68.15,68.04,68.04,33157.0,64.209,64.275,64.1713,64.1713,33157.0
2022-08-23 14:00:00,68.03,68.05,67.96,68.0,18520.0,64.1619,64.1807,64.0958,64.1336,18520.0
2022-08-23 14:10:00,68.01,68.06,67.94,68.04,16434.0,64.143,64.1901,64.077,64.1713,16434.0
2022-08-23 14:20:00,68.03,68.06,67.99,68.06,16329.0,64.1619,64.1901,64.1241,64.1901,16329.0
2022-08-23 14:30:00,68.06,68.08,67.99,68.02,20803.0,64.1901,64.209,64.1241,64.1524,20803.0
2022-08-23 14:40:00,68.01,68.11,67.99,68.01,25991.0,64.143,64.2373,64.1241,64.143,25991.0
2022-08-23 14:50:00,68.01,68.06,67.97,68.0,17218.0,64.143,64.1901,64.1053,64.1336,17218.0
2022-08-23 15:00:00,68.0,68.15,68.0,68.14,18955.0,64.1336,64.275,64.1336,64.2656,18955.0
2022-08-23 15:10:00,68.14,68.22,68.1,68.19,23113.0,64.2656,64.341,64.2279,64.3128,23113.0
2022-08-23 15:20:00,68.2,68.2,68.12,68.15,27731.0,64.3222,64.3222,64.2467,64.275,27731.0
2022-08-23 15:30:00,68.15,68.17,68.08,68.08,34665.0,64.275,64.2939,64.209,64.209,34665.0
2022-08-23 15:40:00,68.08,68.14,68.07,68.09,56696.0,64.209,64.2656,64.1996,64.2184,56696.0
2022-08-23 15:50:00,68.08,68.08,67.84,67.98,246795.0,64.209,64.209,63.9827,64.1147,246795.0
2022-08-24 09:30:00,68.03,68.28,67.82,68.02,113782.0,64.1619,64.3976,63.9638,64.1524,113782.0
2022-08-24 09:40:00,68.1,68.54,68.02,68.41,23853.0,64.2279,64.6429,64.1524,64.5202,23853.0
2022-08-24 09:50:00,68.39,68.54,68.24,68.26,19302.0,64.5014,64.6429,64.3599,64.3788,19302.0
2022-08-24 10:00:00,68.24,68.66,68.24,68.59,22185.0,64.3599,64.756,64.3599,64.69,22185.0
2022-08-24 10:10:00,68.64,68.73,68.51,68.52,18001.0,64.7372,64.8221,64.6146,64.624,18001.0
2022-08-24 10:20:00,68.5,68.56,68.3,68.55,32519.0,64.6051,64.6617,64.4165,64.6523,32519.0
2022-08-24 10:30:00,68.57,68.73,68.57,68.67,19634.0,64.6711,64.8221,64.6711,64.7655,19634.0
2022-08-24 10:40:00,68.67,68.7,68.49,68.64,55337.0,64.7655,64.7938,64.5957,64.7372,55337.0
2022-08-24 10:50:00,68.64,68.74,68.54,68.57,19279.0,64.7372,64.8315,64.6429,64.6711,19279.0
2022-08-24 11:00:00,68.54,68.61,68.48,68.54,14413.0,64.6429,64.7089,64.5863,64.6429,14413.0
2022-08-24 11:10:00,68.53,68.82,68.42,68.74,16907.0,64.6334,64.9069,64.5297,64.8315,16907.0
2022-08-24 11:20:00,68.75,68.8,68.7,68.74,16630.0,64.8409,64.8881,64.7938,64.8315,16630.0
2022-08-24 11:30:00,68.75,68.81,68.68,68.69,21192.0,64.8409,64.8975,64.7749,64.7843,21192.0
2022-08-24 11:40:00,68.69,68.79,68.69,68.71,13795.0,64.7843,64.8786,64.7843,64.8032,13795.0
2022-08-24 11:50:00,68.7,68.79,68.66,68.69,27349.0,64.7938,64.8786,64.756,64.7843,27349.0
2022-08-24 12:00:00,68.68,68.76,68.59,68.68,20606.0,64.7749,64.8503,64.69,64.7749,20606.0
2022-08-24 12:10:00,68.69,68.73,68.63,68.65,9797.0,64.7843,64.8221,64.7277,64.7466,9797.0
2022-08-24 12:20:00,68.66,68.7,68.62,68.63,13448.0,64.756,64.7938,64.7183,64.7277,13448.0
2022-08-24 12:30:00,68.62,68.62,68.44,68.5,16640.0,64.7183,64.7183,64.5485,64.6051,16640.0
2022-08-24 12:40:00,68.5,68.54,68.36,68.45,12381.0,64.6051,64.6429,64.4731,64.558,12381.0
2022-08-24 12:50:00,68.44,68.51,68.38,68.46,10440.0,64.5485,64.6146,64.492,64.5674,10440.0
2022-08-24 13:00:00,68.46,68.54,68.46,68.52,13192.0,64.5674,64.6429,64.5674,64.624,13192.0
2022-08-24 13:10:00,68.51,68.61,68.44,68.54,14676.0,64.6146,64.7089,64.5485,64.6429,14676.0
2022-08-24 13:20:00,68.56,68.61,68.53,68.55,10152.0,64.6617,64.7089,64.6334,64.6523,10152.0
2022-08-24 13:30:00,68.55,68.55,68.48,68.52,13220.0,64.6523,64.6523,64.5863,64.624,13220.0
2022-08-24 13:40:00,68.51,68.51,68.43,68.47,9833.0,64.6146,64.6146,64.5391,64.5768,9833.0
2022-08-24 13:50:00,68.48,68.52,68.47,68.48,7792.0,64.5863,64.624,64.5768,64.5863,7792.0
2022-08-24 14:00:00,68.48,68.6,68.47,68.58,9333.0,64.5863,64.6994,64.5768,64.6806,9333.0
2022-08-24 14:10:00,68.59,68.7,68.59,68.66,10223.0,64.69,64.7938,64.69,64.756,10223.0
2022-08-24 14:20:00,68.66,68.67,68.59,68.62,13182.0,64.756,64.7655,64.69,64.7183,13182.0
2022-08-24 14:30:00,68.63,68.64,68.55,68.62,10037.0,64.7277,64.7372,64.6523,64.7183,10037.0
2022-08-24 14:40:00,68.65,68.72,68.64,68.68,8330.0,64.7466,64.8126,64.7372,64.7749,8330.0
2022-08-24 14:50:00,68.67,68.72,68.66,68.66,10563.0,64.7655,64.8126,64.756,64.756,10563.0
2022-08-24 15:00:00,68.66,68.82,68.66,68.8,15714.0,64.756,64.9069,64.756,64.8881,15714.0
2022-08-24 15:10:00,68.79,68.94,68.78,68.94,18655.0,64.8786,65.0201,64.8692,65.0201,18655.0
2022-08-24 15:20:00,68.93,68.93,68.81,68.83,25932.0,65.0107,65.0107,64.8975,64.9164,25932.0
2022-08-24 15:30:00,68.84,68.89,68.8,68.84,34095.0,64.9258,64.973,64.8881,64.9258,34095.0
2022-08-24 15:40:00,68.85,68.86,68.74,68.78,51332.0,64.9352,64.9447,64.8315,64.8692,51332.0
2022-08-24 15:50:00,68.78,68.83,68.7,68.76,171369.0,64.8692,64.9164,64.7938,64.8503,171369.0
2022-08-25 09:30:00,68.79,69.06,68.46,69.03,104627.0,64.8786,65.1333,64.5674,65.105,104627.0
2022-08-25 09:40:00,69.06,69.18,68.95,69.1,17588.0,65.1333,65.2465,65.0295,65.171,17588.0
2022-08-25 09:50:00,69.04,69.06,68.88,68.89,15829.0,65.1144,65.1333,64.9635,64.973,15829.0
2022-08-25 10:00:00,68.9,69.11,68.9,68.97,21106.0,64.9824,65.1804,64.9824,65.0484,21106.0
2022-08-25 10:10:00,68.96,69.14,68.91,68.99,18572.0,65.039,65.2087,64.9918,65.0673,18572.0
2022-08-25 10:20:00,68.98,69.07,68.96,69.0,11979.0,65.0578,65.1427,65.039,65.0767,11979.0
2022-08-25 10:30:00,69.01,69.03,68.79,68.91,20600.0,65.0861,65.105,64.8786,64.9918,20600.0
2022-08-25 10:40:00,68.91,69.01,68.85,68.99,19505.0,64.9918,65.0861,64.9352,65.0673,19505.0
2022-08-25 10:50:00,69.0,69.06,68.93,68.93,37225.0,65.0767,65.1333,65.0107,65.0107,37225.0
2022-08-25 11:00:00,68.95,68.99,68.84,68.87,18709.0,65.0295,65.0673,64.9258,64.9541,18709.0
2022-08-25 11:10:00,68.86,68.86,68.67,68.74,72008.0,64.9447,64.9447,64.7655,64.8315,72008.0
2022-08-25 11:20:00,68.73,68.88,68.65,68.66,11138.0,64.8221,64.9635,64.7466,64.756,11138.0
2022-08-25 11:30:00,68.65,68.71,68.58,68.66,15989.0,64.7466,64.8032,64.6806,64.756,15989.0
2022-08-25 11:40:00,68.65,68.78,68.63,68.76,6712.0,64.7466,64.8692,64.7277,64.8503,6712.0
2022-08-25 11:50:00,68.77,68.82,68.74,68.79,6180.0,64.8598,64.9069,64.8315,64.8786,6180.0
2022-08-25 12:00:00,68.78,68.78,68.69,68.7,6812.0,64.8692,64.8692,64.7843,64.7938,6812.0
2022-08-25 12:10:00,68.7,68.72,68.63,68.71,8342.0,64.7938,64.8126,64.7277,64.8032,8342.0
2022-08-25 12:20:00,68.71,68.71,68.62,68.66,6845.0,64.8032,64.8032,64.7183,64.756,6845.0
2022-08-25 12:30:00,68.65,68.72,68.6,68.72,23858.0,64.7466,64.8126,64.6994,64.8126,23858.0
2022-08-25 12:40:00,68.7,68.7,68.5,68.52,13360.0,64.7938,64.7938,64.6051,64.624,13360.0
2022-08-25 12:50:00,68.53,68.62,68.52,68.58,8278.0,64.6334,64.7183,64.624,64.6806,8278.0
2022-08-25 13:00:00,68.58,68.68,68.58,68.65,42909.0,64.6806,64.7749,64.6806,64.7466,42909.0
2022-08-25 13:10:00,68.67,68.81,68.67,68.81,5343.0,64.7655,64.8975,64.7655,64.8975,5343.0
2022-08-25 13:20:00,68.81,68.88,68.8,68.85,7374.0,64.8975,64.9635,64.8881,64.9352,7374.0
2022-08-25 13:30:00,68.86,68.9,68.78,68.8,6936.0,64.9447,64.9824,64.8692,64.8881,6936.0
2022-08-25 13:40:00,68.88,68.91,68.86,68.88,2931.0,64.9635,64.9918,64.9447,64.9635,2931.0
2022-08-25 13:50:00,68.88,68.96,68.88,68.92,7108.0,64.9635,65.039,64.9635,65.0012,7108.0
2022-08-25 14:00:00,68.9,68.97,68.78,68.88,16439.0,64.9824,65.0484,64.8692,64.9635,16439.0
2022-08-25 14:10:00,68.87,68.93,68.85,68.91,5306.0,64.9541,65.0107,64.9352,64.9918,5306.0
2022-08-25 14:20:00,68.89,68.91,68.85,68.87,5984.0,64.973,64.9918,64.9352,64.9541,5984.0
2022-08-25 14:30:00,68.88,68.88,68.77,68.78,8203.0,64.9635,64.9635,64.8598,64.8692,8203.0
2022-08-25 14:40:00,68.77,68.8,68.76,68.8,7519.0,64.8598,64.8881,64.8503,64.8881,7519.0
2022-08-25 14:50:00,68.8,68.84,68.75,68.84,4807.0,64.8881,64.9258,64.8409,64.9258,4807.0
2022-08-25 15:00:00,68.84,68.86,68.79,68.79,8836.0,64.9258,64.9447,64.8786,64.8786,8836.0
2022-08-25 15:10:00,68.79,68.89,68.78,68.89,13658.0,64.8786,64.973,64.8692,64.973,13658.0
2022-08-25 15:20:00,68.9,68.94,68.84,68.9,17696.0,64.9824,65.0201,64.9258,64.9824,17696.0
2022-08-25 15:30:00,68.9,68.91,68.79,68.89,24704.0,64.9824,64.9918,64.8786,64.973,24704.0
2022-08-25 15:40:00,68.89,69.02,68.88,69.0,45184.0,64.973,65.0956,64.9635,65.0767,45184.0
2022-08-25 15:50:00,69.0,69.15,68.94,69.12,138378.0,65.0767,65.2182,65.0201,65.1899,138378.0
2022-08-26 09:30:00,69.09,69.38,68.92,69.13,39901.0,65.1616,65.4351,65.0012,65.1993,39901.0
2022-08-26 09:40:00,69.16,69.17,68.95,68.97,15039.0,65.2276,65.237,65.0295,65.0484,15039.0
2022-08-26 09:50:00,68.97,69.22,68.97,69.14,9105.0,65.0484,65.2842,65.0484,65.2087,9105.0
2022-08-26 10:00:00,69.12,69.13,68.55,69.01,22007.0,65.1899,65.1993,64.6523,65.0861,22007.0
2022-08-26 10:10:00,69.08,69.12,68.87,69.07,16665.0,65.1522,65.1899,64.9541,65.1427,16665.0
2022-08-26 10:20:00,69.08,69.08,68.54,68.58,13185.0,65.1522,65.1522,64.6429,64.6806,13185.0
2022-08-26 10:30:00,68.56,68.61,68.35,68.44,22080.0,64.6617,64.7089,64.4637,64.5485,22080.0
2022-08-26 10:40:00,68.48,68.61,68.48,68.61,12067.0,64.5863,64.7089,64.5863,64.7089,12067.0
2022-08-26 10:50:00,68.6,68.6,68.48,68.55,20351.0,64.6994,64.6994,64.5863,64.6523,20351.0
2022-08-26 11:00:00,68.54,68.56,68.37,68.44,19408.0,64.6429,64.6617,64.4825,64.5485,19408.0
2022-08-26 11:10:00,68.44,68.58,68.44,68.51,65519.0,64.5485,64.6806,64.5485,64.6146,65519.0
2022-08-26 11:20:00,68.49,68.54,68.39,68.51,14079.0,64.5957,64.6429,64.5014,64.6146,14079.0
2022-08-26 11:30:00,68.51,68.52,68.37,68.37,13371.0,64.6146,64.624,64.4825,64.4825,13371.0
2022-08-26 11:40:00,68.37,68.46,68.34,68.46,5608.0,64.4825,64.5674,64.4542,64.5674,5608.0
2022-08-26 11:50:00,68.44,68.5,68.39,68.42,5225.0,64.5485,64.6051,64.5014,64.5297,5225.0
2022-08-26 12:00:00,68.41,68.41,68.2,68.3,6639.0,64.5202,64.5202,64.3222,64.4165,6639.0
2022-08-26 12:10:00,68.3,68.3,68.19,68.24,13253.0,64.4165,64.4165,64.3128,64.3599,13253.0
2022-08-26 12:20:00,68.24,68.36,68.24,68.34,8859.0,64.3599,64.4731,64.3599,64.4542,8859.0
2022-08-26 12:30:00,68.35,68.37,68.3,68.3,5585.0,64.4637,64.4825,64.4165,64.4165,5585.0
2022-08-26 12:40:00,68.3,68.4,68.29,68.38,4495.0,64.4165,64.5108,64.4071,64.492,4495.0
2022-08-26 12:50:00,68.37,68.38,68.33,68.35,3417.0,64.4825,64.492,64.4448,64.4637,3417.0
2022-08-26 13:00:00,68.33,68.4,68.29,68.3,7408.0,64.4448,64.5108,64.4071,64.4165,7408.0
2022-08-26 13:10:00,68.3,68.38,68.3,68.32,5224.0,64.4165,64.492,64.4165,64.4354,5224.0
2022-08-26 13:20:00,68.32,68.45,68.32,68.42,7476.0,64.4354,64.558,64.4354,64.5297,7476.0
2022-08-26 13:30:00,68.41,68.42,68.33,68.36,10105.0,64.5202,64.5297,64.4448,64.4731,10105.0
2022-08-26 13:40:00,68.34,68.38,68.3,68.34,9037.0,64.4542,64.492,64.4165,64.4542,9037.0
2022-08-26 13:50:00,68.34,68.34,68.24,68.3,20390.0,64.4542,64.4542,64.3599,64.4165,20390.0
2022-08-26 14:00:00,68.3,68.31,68.21,68.26,23441.0,64.4165,64.4259,64.3316,64.3788,23441.0
2022-08-26 14:10:00,68.27,68.28,68.11,68.13,13030.0,64.3882,64.3976,64.2373,64.2562,13030.0
2022-08-26 14:20:00,68.13,68.17,68.08,68.12,11539.0,64.2562,64.2939,64.209,64.2467,11539.0
2022-08-26 14:30:00,68.13,68.14,68.04,68.11,9448.0,64.2562,64.2656,64.1713,64.2373,9448.0
2022-08-26 14:40:00,68.1,68.1,68.01,68.02,21511.0,64.2279,64.2279,64.143,64.1524,21511.0
2022-08-26 14:50:00,68.01,68.02,67.88,67.89,10559.0,64.143,64.1524,64.0204,64.0298,10559.0
2022-08-26 15:00:00,67.88,67.91,67.82,67.85,12101.0,64.0204,64.0487,63.9638,63.9921,12101.0
2022-08-26 15:10:00,67.86,67.92,67.8,67.9,13917.0,64.0015,64.0581,63.9449,64.0392,13917.0
2022-08-26 15:20:00,67.9,67.93,67.77,67.91,205425.0,64.0392,64.0675,63.9166,64.0487,205425.0
2022-08-26 15:30:00,67.9,67.91,67.71,67.78,94222.0,64.0392,64.0487,63.86,63.9261,94222.0
2022-08-26 15:40:00,67.78,67.82,67.66,67.75,121897.0,63.9261,63.9638,63.8129,63.8978,121897.0
2022-08-26 15:50:00,67.74,67.8,67.58,67.6,226925.0,63.8883,63.9449,63.7374,63.7563,226925.0
2022-08-29 09:30:00,67.2,67.72,66.79,67.6,75043.0,63.379,63.8695,62.9924,63.7563,75043.0
2022-08-29 09:40:00,67.53,67.94,67.44,67.93,25794.0,63.6903,64.077,63.6054,64.0675,25794.0
2022-08-29 09:50:00,67.9,68.19,67.9,68.18,17623.0,64.0392,64.3128,64.0392,64.3033,17623.0
2022-08-29 10:00:00,68.2,68.49,68.09,68.49,22679.0,64.3222,64.5957,64.2184,64.5957,22679.0
2022-08-29 10:10:00,68.48,68.57,68.42,68.52,23609.0,64.5863,64.6711,64.5297,64.624,23609.0
2022-08-29 10:20:00,68.53,68.66,68.44,68.44,14216.0,64.6334,64.756,64.5485,64.5485,14216.0
2022-08-29 10:30:00,68.45,68.55,68.43,68.49,13563.0,64.558,64.6523,64.5391,64.5957,13563.0
2022-08-29 10:40:00,68.46,68.57,68.37,68.38,9667.0,64.5674,64.6711,64.4825,64.492,9667.0
2022-08-29 10:50:00,68.4,68.48,68.32,68.48,15122.0,64.5108,64.5863,64.4354,64.5863,15122.0
2022-08-29 11:00:00,68.49,68.69,68.49,68.57,9113.0,64.5957,64.7843,64.5957,64.6711,9113.0
2022-08-29 11:10:00,68.62,68.78,68.55,68.76,19263.0,64.7183,64.8692,64.6523,64.8503,19263.0
2022-08-29 11:20:00,68.75,68.94,68.75,68.89,9754.0,64.8409,65.0201,64.8409,64.973,9754.0
2022-08-29 11:30:00,68.9,69.06,68.88,69.03,9856.0,64.9824,65.1333,64.9635,65.105,9856.0
2022-08-29 11:40:00,69.01,69.07,68.88,69.03,53479.0,65.0861,65.1427,64.9635,65.105,53479.0
2022-08-29 11:50:00,69.03,69.04,68.9,68.96,10363.0,65.105,65.1144,64.9824,65.039,10363.0
2022-08-29 12:00:00,68.97,69.16,68.97,69.11,12925.0,65.0484,65.2276,65.0484,65.1804,12925.0
2022-08-29 12:10:00,69.14,69.32,69.13,69.23,18954.0,65.2087,65.3785,65.1993,65.2936,18954.0
2022-08-29 12:20:00,69.23,69.31,69.21,69.28,12605.0,65.2936,65.3691,65.2748,65.3408,12605.0
2022-08-29 12:30:00,69.28,69.37,69.27,69.35,11755.0,65.3408,65.4257,65.3313,65.4068,11755.0
2022-08-29 12:40:00,69.35,69.57,69.35,69.56,14858.0,65.4068,65.6143,65.4068,65.6049,14858.0
2022-08-29 12:50:00,69.55,69.71,69.55,69.66,21272.0,65.5954,65.7463,65.5954,65.6992,21272.0
2022-08-29 13:00:00,69.66,69.76,69.65,69.7,22821.0,65.6992,65.7935,65.6897,65.7369,22821.0
2022-08-29 13:10:00,69.69,69.7,69.43,69.47,15748.0,65.7275,65.7369,65.4822,65.52,15748.0
2022-08-29 13:20:00,69.48,69.5,69.37,69.47,23139.0,65.5294,65.5483,65.4257,65.52,23139.0
2022-08-29 13:30:00,69.48,69.69,69.47,69.64,16284.0,65.5294,65.7275,65.52,65.6803,16284.0
2022-08-29 13:40:00,69.63,69.75,69.6,69.67,12188.0,65.6709,65.7841,65.6426,65.7086,12188.0
2022-08-29 13:50:00,69.67,69.74,69.65,69.73,15299.0,65.7086,65.7746,65.6897,65.7652,15299.0
2022-08-29 14:00:00,69.73,69.75,69.6,69.62,16825.0,65.7652,65.7841,65.6426,65.6614,16825.0
2022-08-29 14:10:00,69.62,69.63,69.53,69.57,13756.0,65.6614,65.6709,65.5766,65.6143,13756.0
2022-08-29 14:20:00,69.57,69.9,69.56,69.81,31178.0,65.6143,65.9255,65.6049,65.8406,31178.0
2022-08-29 14:30:00,69.81,69.9,69.78,69.79,32272.0,65.8406,65.9255,65.8123,65.8218,32272.0
2022-08-29 14:40:00,69.79,69.98,69.78,69.9,41132.0,65.8218,66.001,65.8123,65.9255,41132.0
2022-08-29 14:50:00,69.89,69.95,69.75,69.95,28027.0,65.9161,65.9727,65.7841,65.9727,28027.0
2022-08-29 15:00:00,69.96,69.99,69.86,69.9,28526.0,65.9821,66.0104,65.8878,65.9255,28526.0
2022-08-29 15:10:00,69.91,69.93,69.76,69.76,33008.0,65.935,65.9538,65.7935,65.7935,33008.0
2022-08-29 15:20:00,69.74,69.76,69.65,69.65,30558.0,65.7746,65.7935,65.6897,65.6897,30558.0
2022-08-29 15:30:00,69.66,69.78,69.64,69.7,46632.0,65.6992,65.8123,65.6803,65.7369,46632.0
2022-08-29 15:40:00,69.69,69.78,69.66,69.76,57286.0,65.7275,65.8123,65.6992,65.7935,57286.0
2022-08-29 15:50:00,69.74,69.81,69.63,69.69,168922.0,65.7746,65.8406,65.6709,65.7275,168922.0
2022-08-30 09:30:00,69.87,70.57,69.83,70.39,142690.0,65.8972,66.5574,65.8595,66.3877,142690.0
2022-08-30 09:40:00,70.38,70.42,70.1,70.11,79229.0,66.3782,66.416,66.1142,66.1236,79229.0
2022-08-30 09:50:00,70.08,70.27,70.01,70.15,63101.0,66.0953,66.2745,66.0293,66.1613,63101.0
2022-08-30 10:00:00,70.14,70.32,70.11,70.15,56858.0,66.1519,66.3216,66.1236,66.1613,56858.0
2022-08-30 10:10:00,70.15,70.36,70.11,70.31,69947.0,66.1613,66.3594,66.1236,66.3122,69947.0
2022-08-30 10:20:00,70.32,70.38,70.21,70.26,43324.0,66.3216,66.3782,66.2179,66.2651,43324.0
2022-08-30 10:30:00,70.24,70.27,69.65,69.72,49196.0,66.2462,66.2745,65.6897,65.7558,49196.0
2022-08-30 10:40:00,69.7,69.79,69.29,69.38,119362.0,65.7369,65.8218,65.3502,65.4351,119362.0
2022-08-30 10:50:00,69.38,69.42,69.22,69.37,44473.0,65.4351,65.4728,65.2842,65.4257,44473.0
2022-08-30 11:00:00,69.34,69.87,69.33,69.69,70927.0,65.3974,65.8972,65.3879,65.7275,70927.0
2022-08-30 11:10:00,69.69,69.73,69.46,69.7,32481.0,65.7275,65.7652,65.5105,65.7369,32481.0
2022-08-30 11:20:00,69.71,69.71,69.52,69.55,19519.0,65.7463,65.7463,65.5671,65.5954,19519.0
2022-08-30 11:30:00,69.53,69.73,69.53,69.59,15946.0,65.5766,65.7652,65.5766,65.6332,15946.0
2022-08-30 11:40:00,69.57,69.66,69.49,69.52,13240.0,65.6143,65.6992,65.5388,65.5671,13240.0
2022-08-30 11:50:00,69.5,69.59,69.43,69.51,14680.0,65.5483,65.6332,65.4822,65.5577,14680.0
2022-08-30 12:00:00,69.48,69.61,69.46,69.61,25567.0,65.5294,65.652,65.5105,65.652,25567.0
2022-08-30 12:10:00,69.62,69.81,69.49,69.49,64786.0,65.6614,65.8406,65.5388,65.5388,64786.0
2022-08-30 12:20:00,69.51,69.69,69.5,69.61,29973.0,65.5577,65.7275,65.5483,65.652,29973.0
2022-08-30 12:30:00,69.59,69.81,69.53,69.79,113677.0,65.6332,65.8406,65.5766,65.8218,113677.0
2022-08-30 12:40:00,69.82,69.85,69.73,69.76,31320.0,65.8501,65.8784,65.7652,65.7935,31320.0
2022-08-30 12:50:00,69.75,69.92,69.75,69.84,21692.0,65.7841,65.9444,65.7841,65.8689,21692.0
2022-08-30 13:00:00,69.83,69.84,69.67,69.72,19162.0,65.8595,65.8689,65.7086,65.7558,19162.0
2022-08-30 13:10:00,69.73,69.79,69.66,69.74,21614.0,65.7652,65.8218,65.6992,65.7746,21614.0
2022-08-30 13:20:00,69.74,69.81,69.74,69.78,15912.0,65.7746,65.8406,65.7746,65.8123,15912.0
2022-08-30 13:30:00,69.78,69.9,69.75,69.8,20418.0,65.8123,65.9255,65.7841,65.8312,20418.0
2022-08-30 13:40:00,69.8,69.86,69.61,69.84,23284.0,65.8312,65.8878,65.652,65.8689,23284.0
2022-08-30 13:50:00,69.84,69.98,69.79,69.94,23803.0,65.8689,66.001,65.8218,65.9633,23803.0
2022-08-30 14:00:00,69.94,70.08,69.9,69.92,35867.0,65.9633,66.0953,65.9255,65.9444,35867.0
2022-08-30 14:10:00,69.91,69.99,69.88,69.96,18546.0,65.935,66.0104,65.9067,65.9821,18546.0
2022-08-30 14:20:00,69.97,70.01,69.74,69.79,18353.0,65.9915,66.0293,65.7746,65.8218,18353.0
2022-08-30 14:30:00,69.79,69.87,69.77,69.82,18020.0,65.8218,65.8972,65.8029,65.8501,18020.0
2022-08-30 14:40:00,69.82,69.87,69.74,69.85,21544.0,65.8501,65.8972,65.7746,65.8784,21544.0
2022-08-30 14:50:00,69.86,70.02,69.85,70.02,60904.0,65.8878,66.0387,65.8784,66.0387,60904.0
2022-08-30 15:00:00,70.03,70.15,69.99,70.07,67829.0,66.0481,66.1613,66.0104,66.0859,67829.0
2022-08-30 15:10:00,70.08,70.19,70.03,70.06,47545.0,66.0953,66.199,66.0481,66.0764,47545.0
2022-08-30 15:20:00,70.07,70.11,70.03,70.04,33982.0,66.0859,66.1236,66.0481,66.0576,33982.0
2022-08-30 15:30:00,70.03,70.04,69.93,69.93,52074.0,66.0481,66.0576,65.9538,65.9538,52074.0
2022-08-30 15:40:00,69.92,70.02,69.81,69.84,94494.0,65.9444,66.0387,65.8406,65.8689,94494.0
2022-08-30 15:50:00,69.83,69.9,69.66,69.84,206661.0,65.8595,65.9255,65.6992,65.8689,206661.0
2022-08-31 09:30:00,70.0,70.1,69.82,69.95,38722.0,66.0198,66.1142,65.8501,65.9727,38722.0
2022-08-31 09:40:00,69.9,70.32,69.87,70.13,23889.0,65.9255,66.3216,65.8972,66.1424,23889.0
2022-08-31 09:50:00,70.12,70.24,69.82,69.82,24125.0,66.133,66.2462,65.8501,65.8501,24125.0
2022-08-31 10:00:00,69.84,70.01,69.68,69.95,25746.0,65.8689,66.0293,65.718,65.9727,25746.0
2022-08-31 10:10:00,69.98,70.17,69.91,70.16,17566.0,66.001,66.1802,65.935,66.1707,17566.0
2022-08-31 10:20:00,70.2,70.36,70.15,70.32,21163.0,66.2085,66.3594,66.1613,66.3216,21163.0
2022-08-31 10:30:00,70.33,70.42,70.23,70.28,31526.0,66.3311,66.416,66.2368,66.2839,31526.0
2022-08-31 10:40:00,70.27,70.57,70.26,70.52,34991.0,66.2745,66.5574,66.2651,66.5103,34991.0
2022-08-31 10:50:00,70.51,70.57,70.33,70.34,16945.0,66.5008,66.5574,66.3311,66.3405,16945.0
2022-08-31 11:00:00,70.34,70.37,70.19,70.35,41181.0,66.3405,66.3688,66.199,66.3499,41181.0
2022-08-31 11:10:00,70.35,70.66,70.33,70.66,25785.0,66.3499,66.6423,66.3311,66.6423,25785.0
2022-08-31 11:20:00,70.67,70.71,70.5,70.62,64229.0,66.6517,66.6895,66.4914,66.6046,64229.0
2022-08-31 11:30:00,70.62,70.66,70.49,70.49,26494.0,66.6046,66.6423,66.482,66.482,26494.0
2022-08-31 11:40:00,70.48,70.6,70.4,70.59,27076.0,66.4725,66.5857,66.3971,66.5763,27076.0
2022-08-31 11:50:00,70.58,70.72,70.54,70.7,21268.0,66.5669,66.6989,66.5291,66.68,21268.0
2022-08-31 12:00:00,70.7,70.76,70.61,70.62,27047.0,66.68,66.7366,66.5952,66.6046,27047.0
2022-08-31 12:10:00,70.63,70.67,70.58,70.61,16800.0,66.614,66.6517,66.5669,66.5952,16800.0
2022-08-31 12:20:00,70.62,70.62,70.45,70.54,18253.0,66.6046,66.6046,66.4443,66.5291,18253.0
2022-08-31 12:30:00,70.54,70.56,70.49,70.54,12395.0,66.5291,66.548,66.482,66.5291,12395.0
2022-08-31 12:40:00,70.55,70.62,70.49,70.62,20345.0,66.5386,66.6046,66.482,66.6046,20345.0
2022-08-31 12:50:00,70.61,70.61,70.51,70.57,14028.0,66.5952,66.5952,66.5008,66.5574,14028.0
2022-08-31 13:00:00,70.59,70.74,70.59,70.69,28024.0,66.5763,66.7178,66.5763,66.6706,28024.0
2022-08-31 13:10:00,70.69,70.76,70.65,70.65,22599.0,66.6706,66.7366,66.6329,66.6329,22599.0
2022-08-31 13:20:00,70.63,70.65,70.52,70.58,20859.0,66.614,66.6329,66.5103,66.5669,20859.0
2022-08-31 13:30:00,70.57,70.7,70.56,70.65,21730.0,66.5574,66.68,66.548,66.6329,21730.0
2022-08-31 13:40:00,70.62,70.63,70.5,70.52,24749.0,66.6046,66.614,66.4914,66.5103,24749.0
2022-08-31 13:50:00,70.52,70.62,70.49,70.55,19920.0,66.5103,66.6046,66.482,66.5386,19920.0
2022-08-31 14:00:00,70.55,70.59,70.4,70.51,32767.0,66.5386,66.5763,66.3971,66.5008,32767.0
2022-08-31 14:10:00,70.54,70.54,70.4,70.4,20358.0,66.5291,66.5291,66.3971,66.3971,20358.0
2022-08-31 14:20:00,70.41,70.43,70.3,70.33,16461.0,66.4065,66.4254,66.3028,66.3311,16461.0
2022-08-31 14:30:00,70.31,70.34,70.28,70.31,25786.0,66.3122,66.3405,66.2839,66.3122,25786.0
2022-08-31 14:40:00,70.31,70.46,70.3,70.43,23078.0,66.3122,66.4537,66.3028,66.4254,23078.0
2022-08-31 14:50:00,70.44,70.46,70.36,70.46,19586.0,66.4348,66.4537,66.3594,66.4537,19586.0
2022-08-31 15:00:00,70.47,70.68,70.41,70.67,32277.0,66.4631,66.6612,66.4065,66.6517,32277.0
2022-08-31 15:10:00,70.68,70.8,70.66,70.73,28186.0,66.6612,66.7744,66.6423,66.7083,28186.0
2022-08-31 15:20:00,70.72,70.72,70.51,70.62,25801.0,66.6989,66.6989,66.5008,66.6046,25801.0
2022-08-31 15:30:00,70.61,70.73,70.58,70.73,48818.0,66.5952,66.7083,66.5669,66.7083,48818.0
2022-08-31 15:40:00,70.73,70.87,70.69,70.73,89212.0,66.7083,66.8404,66.6706,66.7083,89212.0
2022-08-31 15:50:00,70.73,70.78,70.53,70.71,318355.0,66.7083,66.7555,66.5197,66.6895,318355.0
2022-09-01 09:30:00,70.42,71.55,70.3,70.85,137762.0,66.416,67.4817,66.3028,66.8215,137762.0
2022-09-01 09:40:00,70.8,71.25,70.5,71.02,51232.0,66.7744,67.1988,66.4914,66.9818,51232.0
2022-09-01 09:50:00,71.02,71.27,71.0,71.23,38830.0,66.9818,67.2176,66.963,67.1799,38830.0
2022-09-01 10:00:00,71.16,71.18,70.81,70.86,34403.0,67.1139,67.1327,66.7838,66.8309,34403.0
2022-09-01 10:10:00,70.87,70.88,70.7,70.73,17423.0,66.8404,66.8498,66.68,66.7083,17423.0
2022-09-01 10:20:00,70.72,70.9,70.64,70.84,46428.0,66.6989,66.8687,66.6234,66.8121,46428.0
2022-09-01 10:30:00,70.83,70.85,70.52,70.52,52590.0,66.8026,66.8215,66.5103,66.5103,52590.0
2022-09-01 10:40:00,70.54,70.57,70.29,70.35,45448.0,66.5291,66.5574,66.2934,66.3499,45448.0
2022-09-01 10:50:00,70.36,70.64,70.33,70.6,51154.0,66.3594,66.6234,66.3311,66.5857,51154.0
2022-09-01 11:00:00,70.6,70.81,70.59,70.76,14929.0,66.5857,66.7838,66.5763,66.7366,14929.0
2022-09-01 11:10:00,70.78,71.03,70.78,71.02,28313.0,66.7555,66.9913,66.7555,66.9818,28313.0
2022-09-01 11:20:00,71.02,71.07,70.91,70.93,17726.0,66.9818,67.029,66.8781,66.897,17726.0
2022-09-01 11:30:00,70.92,71.09,70.91,70.92,13599.0,66.8875,67.0479,66.8781,66.8875,13599.0
2022-09-01 11:40:00,70.93,71.0,70.8,70.92,16707.0,66.897,66.963,66.7744,66.8875,16707.0
2022-09-01 11:50:00,70.91,70.99,70.83,70.91,18488.0,66.8781,66.9535,66.8026,66.8781,18488.0
2022-09-01 12:00:00,70.94,71.03,70.86,70.99,18741.0,66.9064,66.9913,66.8309,66.9535,18741.0
2022-09-01 12:10:00,70.98,71.0,70.92,70.94,14791.0,66.9441,66.963,66.8875,66.9064,14791.0
2022-09-01 12:20:00,70.93,70.97,70.86,70.91,13398.0,66.897,66.9347,66.8309,66.8781,13398.0
2022-09-01 12:30:00,70.91,70.93,70.79,70.8,11403.0,66.8781,66.897,66.7649,66.7744,11403.0
2022-09-01 12:40:00,70.77,70.81,70.71,70.8,13854.0,66.7461,66.7838,66.6895,66.7744,13854.0
2022-09-01 12:50:00,70.8,70.8,70.67,70.76,13803.0,66.7744,66.7744,66.6517,66.7366,13803.0
2022-09-01 13:00:00,70.76,70.84,70.7,70.84,18728.0,66.7366,66.8121,66.68,66.8121,18728.0
2022-09-01 13:10:00,70.82,70.89,70.82,70.86,12760.0,66.7932,66.8592,66.7932,66.8309,12760.0
2022-09-01 13:20:00,70.87,71.02,70.76,71.0,50203.0,66.8404,66.9818,66.7366,66.963,50203.0
2022-09-01 13:30:00,71.0,71.06,70.93,70.97,12524.0,66.963,67.0196,66.897,66.9347,12524.0
2022-09-01 13:40:00,70.99,71.0,70.87,70.91,17562.0,66.9535,66.963,66.8404,66.8781,17562.0
2022-09-01 13:50:00,70.92,71.0,70.91,70.95,10127.0,66.8875,66.963,66.8781,66.9158,10127.0
2022-09-01 14:00:00,70.97,71.02,70.91,70.94,15343.0,66.9347,66.9818,66.8781,66.9064,15343.0
2022-09-01 14:10:00,70.96,71.01,70.87,70.99,10478.0,66.9253,66.9724,66.8404,66.9535,10478.0
2022-09-01 14:20:00,70.97,71.15,70.96,71.1,12991.0,66.9347,67.1045,66.9253,67.0573,12991.0
2022-09-01 14:30:00,71.12,71.19,71.05,71.09,15099.0,67.0762,67.1422,67.0101,67.0479,15099.0
2022-09-01 14:40:00,71.08,71.16,70.95,70.98,16355.0,67.0384,67.1139,66.9158,66.9441,16355.0
2022-09-01 14:50:00,71.0,71.1,70.92,71.1,15614.0,66.963,67.0573,66.8875,67.0573,15614.0
2022-09-01 15:00:00,71.09,71.18,71.04,71.17,17897.0,67.0479,67.1327,67.0007,67.1233,17897.0
2022-09-01 15:10:00,71.16,71.19,71.04,71.04,21154.0,67.1139,67.1422,67.0007,67.0007,21154.0
2022-09-01 15:20:00,71.02,71.08,70.96,71.02,29908.0,66.9818,67.0384,66.9253,66.9818,29908.0
2022-09-01 15:30:00,71.01,71.18,70.97,71.08,46183.0,66.9724,67.1327,66.9347,67.0384,46183.0
2022-09-01 15:40:00,71.07,71.12,70.9,70.93,64592.0,67.029,67.0762,66.8687,66.897,64592.0
2022-09-01 15:50:00,70.94,71.34,70.94,71.31,198255.0,66.9064,67.2836,66.9064,67.2554,198255.0
2022-09-02 09:30:00,71.51,71.71,71.0,71.1,66063.0,67.444,67.6326,66.963,67.0573,66063.0
2022-09-02 09:40:00,71.09,71.3,70.93,71.02,24198.0,67.0479,67.2459,66.897,66.9818,24198.0
2022-09-02 09:50:00,71.08,71.17,70.93,71.09,27474.0,67.0384,67.1233,66.897,67.0479,27474.0
2022-09-02 10:00:00,71.06,71.11,70.94,71.08,33295.0,67.0196,67.0667,66.9064,67.0384,33295.0
2022-09-02 10:10:00,71.09,71.35,71.08,71.34,33654.0,67.0479,67.2931,67.0384,67.2836,33654.0
2022-09-02 10:20:00,71.35,71.46,71.29,71.44,26166.0,67.2931,67.3968,67.2365,67.378,26166.0
2022-09-02 10:30:00,71.45,71.57,71.44,71.52,45149.0,67.3874,67.5006,67.378,67.4534,45149.0
2022-09-02 10:40:00,71.53,71.67,71.52,71.58,35433.0,67.4628,67.5949,67.4534,67.51,35433.0
2022-09-02 10:50:00,71.58,71.68,71.55,71.58,36608.0,67.51,67.6043,67.4817,67.51,36608.0
2022-09-02 11:00:00,71.58,71.9,71.54,71.75,47986.0,67.51,67.8118,67.4723,67.6703,47986.0
2022-09-02 11:10:00,71.74,71.8,71.66,71.73,25112.0,67.6609,67.7175,67.5855,67.6515,25112.0
2022-09-02 11:20:00,71.72,71.81,71.7,71.8,25817.0,67.642,67.7269,67.6232,67.7175,25817.0
2022-09-02 11:30:00,71.8,71.99,71.79,71.94,27172.0,67.7175,67.8967,67.7081,67.8495,27172.0
2022-09-02 11:40:00,71.95,72.17,71.88,72.1,64016.0,67.859,68.0665,67.7929,68.0004,64016.0
2022-09-02 11:50:00,72.1,72.28,72.09,72.25,44643.0,68.0004,68.1702,67.991,68.1419,44643.0
2022-09-02 12:00:00,72.25,72.26,72.06,72.15,23076.0,68.1419,68.1513,67.9627,68.0476,23076.0
2022-09-02 12:10:00,72.14,72.15,72.01,72.04,27638.0,68.0382,68.0476,67.9156,67.9438,27638.0
2022-09-02 12:20:00,72.05,72.11,71.88,72.03,20919.0,67.9533,68.0099,67.7929,67.9344,20919.0
2022-09-02 12:30:00,72.02,72.06,71.9,71.94,19918.0,67.925,67.9627,67.8118,67.8495,19918.0
2022-09-02 12:40:00,71.95,71.97,71.85,71.95,25012.0,67.859,67.8778,67.7646,67.859,25012.0
2022-09-02 12:50:00,71.93,71.94,71.71,71.77,27364.0,67.8401,67.8495,67.6326,67.6892,27364.0
2022-09-02 13:00:00,71.77,71.77,71.44,71.51,39020.0,67.6892,67.6892,67.378,67.444,39020.0
2022-09-02 13:10:00,71.5,71.55,71.34,71.47,95407.0,67.4346,67.4817,67.2836,67.4063,95407.0
2022-09-02 13:20:00,71.46,71.46,71.03,71.06,12241.0,67.3968,67.3968,66.9913,67.0196,12241.0
2022-09-02 13:30:00,71.0,71.04,70.89,70.98,18453.0,66.963,67.0007,66.8592,66.9441,18453.0
2022-09-02 13:40:00,70.91,71.1,70.9,70.95,29503.0,66.8781,67.0573,66.8687,66.9158,29503.0
2022-09-02 13:50:00,70.93,71.02,70.8,70.92,31284.0,66.897,66.9818,66.7744,66.8875,31284.0
2022-09-02 14:00:00,70.93,71.06,70.9,71.01,13369.0,66.897,67.0196,66.8687,66.9724,13369.0
2022-09-02 14:10:00,71.01,71.01,70.9,70.97,15255.0,66.9724,66.9724,66.8687,66.9347,15255.0
2022-09-02 14:20:00,70.96,71.16,70.93,71.14,13550.0,66.9253,67.1139,66.897,67.095,13550.0
2022-09-02 14:30:00,71.12,71.23,71.02,71.22,12195.0,67.0762,67.1799,66.9818,67.1705,12195.0
2022-09-02 14:40:00,71.22,71.22,71.08,71.14,38827.0,67.1705,67.1705,67.0384,67.095,38827.0
2022-09-02 14:50:00,71.14,71.16,71.0,71.03,16836.0,67.095,67.1139,66.963,66.9913,16836.0
2022-09-02 15:00:00,71.03,71.23,71.02,71.17,18127.0,66.9913,67.1799,66.9818,67.1233,18127.0
2022-09-02 15:10:00,71.18,71.26,71.12,71.22,32906.0,67.1327,67.2082,67.0762,67.1705,32906.0
2022-09-02 15:20:00,71.24,71.29,71.01,71.12,23552.0,67.1893,67.2365,66.9724,67.0762,23552.0
2022-09-02 15:30:00,71.12,71.2,70.8,70.86,38777.0,67.0762,67.1516,66.7744,66.8309,38777.0
2022-09-02 15:40:00,70.87,70.96,70.77,70.95,49071.0,66.8404,66.9253,66.7461,66.9158,49071.0
2022-09-02 15:50:00,70.95,71.05,70.84,70.98,157924.0,66.9158,67.0101,66.8121,66.9441,157924.0
2022-09-06 09:30:00,71.2,71.42,70.98,70.98,120822.0,67.1516,67.3591,66.9441,66.9441,120822.0
2022-09-06 09:40:00,70.98,71.18,70.93,71.05,48833.0,66.9441,67.1327,66.897,67.0101,48833.0
2022-09-06 09:50:00,71.05,71.08,70.7,71.0,62829.0,67.0101,67.0384,66.68,66.963,62829.0
2022-09-06 10:00:00,70.97,70.99,70.32,70.4,104634.0,66.9347,66.9535,66.3216,66.3971,104634.0
2022-09-06 10:10:00,70.38,70.5,70.18,70.21,60764.0,66.3782,66.4914,66.1896,66.2179,60764.0
2022-09-06 10:20:00,70.22,70.27,70.1,70.17,62326.0,66.2273,66.2745,66.1142,66.1802,62326.0
2022-09-06 10:30:00,70.19,70.32,70.17,70.31,47640.0,66.199,66.3216,66.1802,66.3122,47640.0
2022-09-06 10:40:00,70.32,70.46,70.25,70.39,57183.0,66.3216,66.4537,66.2556,66.3877,57183.0
2022-09-06 10:50:00,70.38,70.53,70.24,70.27,53602.0,66.3782,66.5197,66.2462,66.2745,53602.0
2022-09-06 11:00:00,70.26,70.46,70.24,70.33,47197.0,66.2651,66.4537,66.2462,66.3311,47197.0
2022-09-06 11:10:00,70.33,70.34,70.18,70.24,44522.0,66.3311,66.3405,66.1896,66.2462,44522.0
2022-09-06 11:20:00,70.22,70.36,70.12,70.14,29288.0,66.2273,66.3594,66.133,66.1519,29288.0
2022-09-06 11:30:00,70.12,70.27,70.07,70.08,23550.0,66.133,66.2745,66.0859,66.0953,23550.0
2022-09-06 11:40:00,70.05,70.1,69.88,69.89,17754.0,66.067,66.1142,65.9067,65.9161,17754.0
2022-09-06 11:50:00,69.9,70.11,69.88,70.0,28613.0,65.9255,66.1236,65.9067,66.0198,28613.0
2022-09-06 12:00:00,70.02,70.13,69.91,69.92,22681.0,66.0387,66.1424,65.935,65.9444,22681.0
2022-09-06 12:10:00,69.92,69.96,69.66,69.66,37816.0,65.9444,65.9821,65.6992,65.6992,37816.0
2022-09-06 12:20:00,69.63,69.69,69.5,69.56,31833.0,65.6709,65.7275,65.5483,65.6049,31833.0
2022-09-06 12:30:00,69.54,69.59,69.15,69.17,45114.0,65.586,65.6332,65.2182,65.237,45114.0
2022-09-06 12:40:00,69.19,69.34,69.15,69.22,35729.0,65.2559,65.3974,65.2182,65.2842,35729.0
2022-09-06 12:50:00,69.22,69.23,69.06,69.18,35392.0,65.2842,65.2936,65.1333,65.2465,35392.0
2022-09-06 13:00:00,69.18,69.19,68.84,68.84,37047.0,65.2465,65.2559,64.9258,64.9258,37047.0
2022-09-06 13:10:00,68.85,69.0,68.73,68.95,50569.0,64.9352,65.0767,64.8221,65.0295,50569.0
2022-09-06 13:20:00,68.95,68.99,68.86,68.89,21349.0,65.0295,65.0673,64.9447,64.973,21349.0
2022-09-06 13:30:00,68.9,68.97,68.88,68.97,16802.0,64.9824,65.0484,64.9635,65.0484,16802.0
2022-09-06 13:40:00,68.96,69.17,68.92,69.15,25899.0,65.039,65.237,65.0012,65.2182,25899.0
2022-09-06 13:50:00,69.15,69.49,69.14,69.41,115273.0,65.2182,65.5388,65.2087,65.4634,115273.0
2022-09-06 14:00:00,69.41,69.71,69.41,69.65,22117.0,65.4634,65.7463,65.4634,65.6897,22117.0
2022-09-06 14:10:00,69.66,69.78,69.65,69.66,26242.0,65.6992,65.8123,65.6897,65.6992,26242.0
2022-09-06 14:20:00,69.67,69.69,69.57,69.61,15036.0,65.7086,65.7275,65.6143,65.652,15036.0
2022-09-06 14:30:00,69.6,69.62,69.47,69.56,22615.0,65.6426,65.6614,65.52,65.6049,22615.0
2022-09-06 14:40:00,69.56,69.56,69.43,69.5,25242.0,65.6049,65.6049,65.4822,65.5483,25242.0
2022-09-06 14:50:00,69.5,69.6,69.43,69.46,34837.0,65.5483,65.6426,65.4822,65.5105,34837.0
2022-09-06 15:00:00,69.49,69.62,69.42,69.6,19126.0,65.5388,65.6614,65.4728,65.6426,19126.0
2022-09-06 15:10:00,69.59,69.63,69.51,69.55,29985.0,65.6332,65.6709,65.5577,65.5954,29985.0
2022-09-06 15:20:00,69.55,69.65,69.52,69.58,117519.0,65.5954,65.6897,65.5671,65.6237,117519.0
2022-09-06 15:30:00,69.57,69.62,69.5,69.62,74990.0,65.6143,65.6614,65.5483,65.6614,74990.0
2022-09-06 15:40:00,69.61,69.84,69.6,69.67,90554.0,65.652,65.8689,65.6426,65.7086,90554.0
2022-09-06 15:50:00,69.65,69.68,69.23,69.5,407356.0,65.6897,65.718,65.2936,65.5483,407356.0
2022-09-07 09:30:00,69.5,69.5,69.05,69.37,50340.0,65.5483,65.5483,65.1239,65.4257,50340.0
2022-09-07 09:40:00,69.33,69.53,69.19,69.48,31590.0,65.3879,65.5766,65.2559,65.5294,31590.0
2022-09-07 09:50:00,69.46,69.54,69.31,69.51,23690.0,65.5105,65.586,65.3691,65.5577,23690.0
2022-09-07 10:00:00,69.5,69.79,69.42,69.76,27094.0,65.5483,65.8218,65.4728,65.7935,27094.0
2022-09-07 10:10:00,69.78,69.92,69.59,69.92,27403.0,65.8123,65.9444,65.6332,65.9444,27403.0
2022-09-07 10:20:00,69.91,70.16,69.91,70.16,19553.0,65.935,66.1707,65.935,66.1707,19553.0
2022-09-07 10:30:00,70.18,70.49,70.18,70.41,26398.0,66.1896,66.482,66.1896,66.4065,26398.0
2022-09-07 10:40:00,70.43,70.58,70.31,70.31,29493.0,66.4254,66.5669,66.3122,66.3122,29493.0
2022-09-07 10:50:00,70.33,70.39,70.28,70.35,18933.0,66.3311,66.3877,66.2839,66.3499,18933.0
2022-09-07 11:00:00,70.34,70.62,70.24,70.6,22370.0,66.3405,66.6046,66.2462,66.5857,22370.0
2022-09-07 11:10:00,70.6,70.78,70.58,70.75,23563.0,66.5857,66.7555,66.5669,66.7272,23563.0
2022-09-07 11:20:00,70.76,70.78,70.57,70.58,20997.0,66.7366,66.7555,66.5574,66.5669,20997.0
2022-09-07 11:30:00,70.56,70.66,70.45,70.62,18509.0,66.548,66.6423,66.4443,66.6046,18509.0
2022-09-07 11:40:00,70.61,70.72,70.49,70.67,36435.0,66.5952,66.6989,66.482,66.6517,36435.0
2022-09-07 11:50:00,70.66,70.67,70.52,70.53,19840.0,66.6423,66.6517,66.5103,66.5197,19840.0
2022-09-07 12:00:00,70.53,70.56,70.46,70.5,24619.0,66.5197,66.548,66.4537,66.4914,24619.0
2022-09-07 12:10:00,70.5,70.57,70.44,70.47,14753.0,66.4914,66.5574,66.4348,66.4631,14753.0
2022-09-07 12:20:00,70.48,70.5,70.36,70.5,16991.0,66.4725,66.4914,66.3594,66.4914,16991.0
2022-09-07 12:30:00,70.5,70.51,70.35,70.42,36600.0,66.4914,66.5008,66.3499,66.416,36600.0
2022-09-07 12:40:00,70.41,70.53,70.41,70.42,45759.0,66.4065,66.5197,66.4065,66.416,45759.0
2022-09-07 12:50:00,70.41,70.43,70.31,70.43,26263.0,66.4065,66.4254,66.3122,66.4254,26263.0
2022-09-07 13:00:00,70.43,70.6,70.41,70.53,43242.0,66.4254,66.5857,66.4065,66.5197,43242.0
2022-09-07 13:10:00,70.54,70.57,70.36,70.37,27902.0,66.5291,66.5574,66.3594,66.3688,27902.0
2022-09-07 13:20:00,70.38,70.38,70.31,70.35,14364.0,66.3782,66.3782,66.3122,66.3499,14364.0
2022-09-07 13:30:00,70.35,70.46,70.35,70.38,17452.0,66.3499,66.4537,66.3499,66.3782,17452.0
2022-09-07 13:40:00,70.39,70.48,70.38,70.43,65905.0,66.3877,66.4725,66.3782,66.4254,65905.0
2022-09-07 13:50:00,70.43,70.46,70.34,70.45,40140.0,66.4254,66.4537,66.3405,66.4443,40140.0
2022-09-07 14:00:00,70.45,70.56,70.31,70.33,84004.0,66.4443,66.548,66.3122,66.3311,84004.0
2022-09-07 14:10:00,70.35,70.47,70.31,70.34,36126.0,66.3499,66.4631,66.3122,66.3405,36126.0
2022-09-07 14:20:00,70.33,70.7,70.32,70.58,177688.0,66.3311,66.68,66.3216,66.5669,177688.0
2022-09-07 14:30:00,70.56,70.66,70.46,70.47,46275.0,66.548,66.6423,66.4537,66.4631,46275.0
2022-09-07 14:40:00,70.47,70.7,70.46,70.55,147729.0,66.4631,66.68,66.4537,66.5386,147729.0
2022-09-07 14:50:00,70.56,70.61,70.48,70.58,38407.0,66.548,66.5952,66.4725,66.5669,38407.0
2022-09-07 15:00:00,70.59,70.88,70.56,70.88,59015.0,66.5763,66.8498,66.548,66.8498,59015.0
2022-09-07 15:10:00,70.86,70.86,70.64,70.73,55002.0,66.8309,66.8309,66.6234,66.7083,55002.0
2022-09-07 15:20:00,70.73,70.8,70.67,70.72,78396.0,66.7083,66.7744,66.6517,66.6989,78396.0
2022-09-07 15:30:00,70.73,70.93,70.65,70.93,211305.0,66.7083,66.897,66.6329,66.897,211305.0
2022-09-07 15:40:00,70.91,71.09,70.87,70.97,238502.0,66.8781,67.0479,66.8404,66.9347,238502.0
2022-09-07 15:50:00,70.97,71.01,70.84,70.97,344929.0,66.9347,66.9724,66.8121,66.9347,344929.0
2022-09-08 09:30:00,70.97,71.05,70.62,70.77,41153.0,66.9347,67.0101,66.6046,66.7461,41153.0
2022-09-08 09:40:00,70.75,71.17,70.67,70.8,36952.0,66.7272,67.1233,66.6517,66.7744,36952.0
2022-09-08 09:50:00,70.81,71.04,70.66,71.0,29482.0,66.7838,67.0007,66.6423,66.963,29482.0
2022-09-08 10:00:00,70.98,70.98,70.66,70.79,59566.0,66.9441,66.9441,66.6423,66.7649,59566.0
2022-09-08 10:10:00,70.81,70.93,70.68,70.91,27927.0,66.7838,66.897,66.6612,66.8781,27927.0
2022-09-08 10:20:00,70.92,71.01,70.86,70.93,71220.0,66.8875,66.9724,66.8309,66.897,71220.0
2022-09-08 10:30:00,70.93,71.2,70.91,71.15,63249.0,66.897,67.1516,66.8781,67.1045,63249.0
2022-09-08 10:40:00,71.14,71.14,70.75,70.79,28913.0,67.095,67.095,66.7272,66.7649,28913.0
2022-09-08 10:50:00,70.78,70.81,70.64,70.7,71881.0,66.7555,66.7838,66.6234,66.68,71881.0
2022-09-08 11:00:00,70.7,70.92,70.68,70.85,78332.0,66.68,66.8875,66.6612,66.8215,78332.0
2022-09-08 11:10:00,70.84,70.92,70.79,70.87,33686.0,66.8121,66.8875,66.7649,66.8404,33686.0
2022-09-08 11:20:00,70.86,70.96,70.84,70.9,40476.0,66.8309,66.9253,66.8121,66.8687,40476.0
2022-09-08 11:30:00,70.91,70.92,70.66,70.79,46981.0,66.8781,66.8875,66.6423,66.7649,46981.0
2022-09-08 11:40:00,70.78,70.78,70.65,70.71,45210.0,66.7555,66.7555,66.6329,66.6895,45210.0
2022-09-08 11:50:00,70.72,70.78,70.63,70.69,27257.0,66.6989,66.7555,66.614,66.6706,27257.0
2022-09-08 12:00:00,70.7,70.71,70.08,70.13,23497.0,66.68,66.6895,66.0953,66.1424,23497.0
2022-09-08 12:10:00,70.12,70.14,69.85,69.95,39266.0,66.133,66.1519,65.8784,65.9727,39266.0
2022-09-08 12:20:00,69.94,69.98,69.73,69.89,22545.0,65.9633,66.001,65.7652,65.9161,22545.0
2022-09-08 12:30:00,69.88,70.06,69.87,70.01,21926.0,65.9067,66.0764,65.8972,66.0293,21926.0
2022-09-08 12:40:00,69.99,70.12,69.96,70.06,49360.0,66.0104,66.133,65.9821,66.0764,49360.0
2022-09-08 12:50:00,70.07,70.24,70.06,70.21,21296.0,66.0859,66.2462,66.0764,66.2179,21296.0
2022-09-08 13:00:00,70.2,70.33,70.18,70.31,20373.0,66.2085,66.3311,66.1896,66.3122,20373.0
2022-09-08 13:10:00,70.31,70.56,70.31,70.52,50363.0,66.3122,66.548,66.3122,66.5103,50363.0
2022-09-08 13:20:00,70.52,70.54,70.44,70.49,19427.0,66.5103,66.5291,66.4348,66.482,19427.0
2022-09-08 13:30:00,70.51,70.63,70.47,70.61,14429.0,66.5008,66.614,66.4631,66.5952,14429.0
2022-09-08 13:40:00,70.62,70.75,70.62,70.64,17375.0,66.6046,66.7272,66.6046,66.6234,17375.0
2022-09-08 13:50:00,70.64,70.64,70.44,70.53,16182.0,66.6234,66.6234,66.4348,66.5197,16182.0
2022-09-08 14:00:00,70.54,70.72,70.54,70.7,10404.0,66.5291,66.6989,66.5291,66.68,10404.0
2022-09-08 14:10:00,70.71,70.81,70.7,70.76,30381.0,66.6895,66.7838,66.68,66.7366,30381.0
2022-09-08 14:20:00,70.75,70.79,70.7,70.74,14556.0,66.7272,66.7649,66.68,66.7178,14556.0
2022-09-08 14:30:00,70.73,70.81,70.68,70.71,16360.0,66.7083,66.7838,66.6612,66.6895,16360.0
2022-09-08 14:40:00,70.68,70.72,70.39,70.42,20097.0,66.6612,66.6989,66.3877,66.416,20097.0
2022-09-08 14:50:00,70.43,70.51,70.4,70.43,10679.0,66.4254,66.5008,66.3971,66.4254,10679.0
2022-09-08 15:00:00,70.42,70.49,70.25,70.27,17852.0,66.416,66.482,66.2556,66.2745,17852.0
2022-09-08 15:10:00,70.26,70.46,70.23,70.46,15378.0,66.2651,66.4537,66.2368,66.4537,15378.0
2022-09-08 15:20:00,70.47,70.47,70.34,70.35,22350.0,66.4631,66.4631,66.3405,66.3499,22350.0
2022-09-08 15:30:00,70.34,70.56,70.33,70.51,44001.0,66.3405,66.548,66.3311,66.5008,44001.0
2022-09-08 15:40:00,70.52,70.55,70.35,70.4,45084.0,66.5103,66.5386,66.3499,66.3971,45084.0
2022-09-08 15:50:00,70.39,70.66,70.39,70.64,143870.0,66.3877,66.6423,66.3877,66.6234,143870.0
2022-09-09 09:30:00,70.82,70.84,70.43,70.44,40572.0,66.7932,66.8121,66.4254,66.4348,40572.0
2022-09-09 09:40:00,70.45,70.68,70.37,70.38,16911.0,66.4443,66.6612,66.3688,66.3782,16911.0
2022-09-09 09:50:00,70.41,70.57,70.24,70.51,20296.0,66.4065,66.5574,66.2462,66.5008,20296.0
2022-09-09 10:00:00,70.51,70.81,70.5,70.65,38296.0,66.5008,66.7838,66.4914,66.6329,38296.0
2022-09-09 10:10:00,70.64,70.71,70.57,70.58,10397.0,66.6234,66.6895,66.5574,66.5669,10397.0
2022-09-09 10:20:00,70.6,70.66,70.48,70.48,14788.0,66.5857,66.6423,66.4725,66.4725,14788.0
2022-09-09 10:30:00,70.47,70.61,70.46,70.58,18644.0,66.4631,66.5952,66.4537,66.5669,18644.0
2022-09-09 10:40:00,70.6,70.73,70.44,70.44,22574.0,66.5857,66.7083,66.4348,66.4348,22574.0
2022-09-09 10:50:00,70.47,70.53,70.39,70.5,39017.0,66.4631,66.5197,66.3877,66.4914,39017.0
2022-09-09 11:00:00,70.52,70.64,70.48,70.56,36514.0,66.5103,66.6234,66.4725,66.548,36514.0
2022-09-09 11:10:00,70.57,70.61,70.37,70.43,27186.0,66.5574,66.5952,66.3688,66.4254,27186.0
2022-09-09 11:20:00,70.43,70.45,70.29,70.32,27706.0,66.4254,66.4443,66.2934,66.3216,27706.0
2022-09-09 11:30:00,70.32,70.33,70.18,70.2,25876.0,66.3216,66.3311,66.1896,66.2085,25876.0
2022-09-09 11:40:00,70.19,70.24,70.12,70.12,34608.0,66.199,66.2462,66.133,66.133,34608.0
2022-09-09 11:50:00,70.11,70.22,70.09,70.22,19111.0,66.1236,66.2273,66.1047,66.2273,19111.0
2022-09-09 12:00:00,70.22,70.24,70.05,70.17,20877.0,66.2273,66.2462,66.067,66.1802,20877.0
2022-09-09 12:10:00,70.17,70.35,70.17,70.28,29772.0,66.1802,66.3499,66.1802,66.2839,29772.0
2022-09-09 12:20:00,70.27,70.28,70.15,70.2,20460.0,66.2745,66.2839,66.1613,66.2085,20460.0
2022-09-09 12:30:00,70.18,70.19,70.09,70.09,24098.0,66.1896,66.199,66.1047,66.1047,24098.0
2022-09-09 12:40:00,70.11,70.15,70.08,70.12,14556.0,66.1236,66.1613,66.0953,66.133,14556.0
2022-09-09 12:50:00,70.13,70.16,70.06,70.06,23468.0,66.1424,66.1707,66.0764,66.0764,23468.0
2022-09-09 13:00:00,70.06,70.2,70.04,70.15,23747.0,66.0764,66.2085,66.0576,66.1613,23747.0
2022-09-09 13:10:00,70.15,70.28,70.12,70.17,43765.0,66.1613,66.2839,66.133,66.1802,43765.0
2022-09-09 13:20:00,70.18,70.24,70.12,70.12,22333.0,66.1896,66.2462,66.133,66.133,22333.0
2022-09-09 13:30:00,70.12,70.17,70.06,70.08,15052.0,66.133,66.1802,66.0764,66.0953,15052.0
2022-09-09 13:40:00,70.09,70.1,69.97,70.07,24225.0,66.1047,66.1142,65.9915,66.0859,24225.0
2022-09-09 13:50:00,70.07,70.09,70.02,70.05,16465.0,66.0859,66.1047,66.0387,66.067,16465.0
2022-09-09 14:00:00,70.05,70.17,70.04,70.17,41316.0,66.067,66.1802,66.0576,66.1802,41316.0
2022-09-09 14:10:00,70.17,70.2,70.09,70.15,33282.0,66.1802,66.2085,66.1047,66.1613,33282.0
2022-09-09 14:20:00,70.14,70.19,70.11,70.16,18622.0,66.1519,66.199,66.1236,66.1707,18622.0
2022-09-09 14:30:00,70.18,70.2,70.12,70.12,22588.0,66.1896,66.2085,66.133,66.133,22588.0
2022-09-09 14:40:00,70.12,70.15,70.07,70.11,21794.0,66.133,66.1613,66.0859,66.1236,21794.0
2022-09-09 14:50:00,70.1,70.14,70.03,70.1,20971.0,66.1142,66.1519,66.0481,66.1142,20971.0
2022-09-09 15:00:00,70.1,70.18,70.02,70.05,63326.0,66.1142,66.1896,66.0387,66.067,63326.0
2022-09-09 15:10:00,70.04,70.09,70.03,70.08,18306.0,66.0576,66.1047,66.0481,66.0953,18306.0
2022-09-09 15:20:00,70.08,70.11,70.02,70.08,27932.0,66.0953,66.1236,66.0387,66.0953,27932.0
2022-09-09 15:30:00,70.07,70.09,69.97,69.98,47076.0,66.0859,66.1047,65.9915,66.001,47076.0
2022-09-09 15:40:00,69.98,70.06,69.94,69.96,59276.0,66.001,66.0764,65.9633,65.9821,59276.0
2022-09-09 15:50:00,69.95,70.02,69.87,69.9,237521.0,65.9727,66.0387,65.8972,65.9255,237521.0
2022-09-12 09:30:00,69.88,70.03,69.3,69.3,47616.0,65.9067,66.0481,65.3596,65.3596,47616.0
2022-09-12 09:40:00,69.28,69.53,69.23,69.51,35200.0,65.3408,65.5766,65.2936,65.5577,35200.0
2022-09-12 09:50:00,69.51,69.84,69.49,69.67,29269.0,65.5577,65.8689,65.5388,65.7086,29269.0
2022-09-12 10:00:00,69.68,69.79,69.62,69.7,23785.0,65.718,65.8218,65.6614,65.7369,23785.0
2022-09-12 10:10:00,69.69,69.8,69.64,69.71,30539.0,65.7275,65.8312,65.6803,65.7463,30539.0
2022-09-12 10:20:00,69.72,69.89,69.71,69.81,27898.0,65.7558,65.9161,65.7463,65.8406,27898.0
2022-09-12 10:30:00,69.79,69.9,69.77,69.84,37880.0,65.8218,65.9255,65.8029,65.8689,37880.0
2022-09-12 10:40:00,69.85,70.01,69.76,69.97,24719.0,65.8784,66.0293,65.7935,65.9915,24719.0
2022-09-12 10:50:00,69.98,70.05,69.91,69.93,16046.0,66.001,66.067,65.935,65.9538,16046.0
2022-09-12 11:00:00,69.92,70.13,69.9,70.11,15010.0,65.9444,66.1424,65.9255,66.1236,15010.0
2022-09-12 11:10:00,70.09,70.1,69.9,69.95,18665.0,66.1047,66.1142,65.9255,65.9727,18665.0
2022-09-12 11:20:00,69.96,70.0,69.82,69.84,13799.0,65.9821,66.0198,65.8501,65.8689,13799.0
2022-09-12 11:30:00,69.84,69.96,69.84,69.88,20335.0,65.8689,65.9821,65.8689,65.9067,20335.0
2022-09-12 11:40:00,69.89,69.89,69.61,69.62,23735.0,65.9161,65.9161,65.652,65.6614,23735.0
2022-09-12 11:50:00,69.63,69.69,69.48,69.58,23332.0,65.6709,65.7275,65.5294,65.6237,23332.0
2022-09-12 12:00:00,69.59,69.63,69.54,69.55,22350.0,65.6332,65.6709,65.586,65.5954,22350.0
2022-09-12 12:10:00,69.53,69.6,69.46,69.48,19787.0,65.5766,65.6426,65.5105,65.5294,19787.0
2022-09-12 12:20:00,69.48,69.6,69.39,69.39,25556.0,65.5294,65.6426,65.4445,65.4445,25556.0
2022-09-12 12:30:00,69.4,69.53,69.39,69.41,23842.0,65.454,65.5766,65.4445,65.4634,23842.0
2022-09-12 12:40:00,69.41,69.45,69.31,69.31,24360.0,65.4634,65.5011,65.3691,65.3691,24360.0
2022-09-12 12:50:00,69.31,69.37,69.28,69.32,27858.0,65.3691,65.4257,65.3408,65.3785,27858.0
2022-09-12 13:00:00,69.32,69.34,69.21,69.29,32352.0,65.3785,65.3974,65.2748,65.3502,32352.0
2022-09-12 13:10:00,69.29,69.37,69.23,69.36,33695.0,65.3502,65.4257,65.2936,65.4162,33695.0
2022-09-12 13:20:00,69.37,69.45,69.35,69.44,16483.0,65.4257,65.5011,65.4068,65.4917,16483.0
2022-09-12 13:30:00,69.44,69.44,69.35,69.37,16339.0,65.4917,65.4917,65.4068,65.4257,16339.0
2022-09-12 13:40:00,69.37,69.37,69.24,69.24,18622.0,65.4257,65.4257,65.3031,65.3031,18622.0
2022-09-12 13:50:00,69.24,69.29,69.19,69.24,24815.0,65.3031,65.3502,65.2559,65.3031,24815.0
2022-09-12 14:00:00,69.24,69.27,69.2,69.23,33102.0,65.3031,65.3313,65.2653,65.2936,33102.0
2022-09-12 14:10:00,69.24,69.31,69.14,69.15,19519.0,65.3031,65.3691,65.2087,65.2182,19519.0
2022-09-12 14:20:00,69.15,69.22,69.1,69.14,26594.0,65.2182,65.2842,65.171,65.2087,26594.0
2022-09-12 14:30:00,69.15,69.2,69.13,69.2,20538.0,65.2182,65.2653,65.1993,65.2653,20538.0
2022-09-12 14:40:00,69.19,69.19,69.1,69.14,19482.0,65.2559,65.2559,65.171,65.2087,19482.0
2022-09-12 14:50:00,69.14,69.19,69.07,69.16,29726.0,65.2087,65.2559,65.1427,65.2276,29726.0
2022-09-12 15:00:00,69.15,69.17,69.06,69.15,27231.0,65.2182,65.237,65.1333,65.2182,27231.0
2022-09-12 15:10:00,69.14,69.18,69.1,69.13,22509.0,65.2087,65.2465,65.171,65.1993,22509.0
2022-09-12 15:20:00,69.14,69.16,68.92,68.94,29360.0,65.2087,65.2276,65.0012,65.0201,29360.0
2022-09-12 15:30:00,68.93,69.06,68.91,69.02,47930.0,65.0107,65.1333,64.9918,65.0956,47930.0
2022-09-12 15:40:00,69.0,69.08,68.91,68.98,62558.0,65.0767,65.1522,64.9918,65.0578,62558.0
2022-09-12 15:50:00,68.97,69.06,68.83,69.06,180689.0,65.0484,65.1333,64.9164,65.1333,180689.0
2022-09-13 09:30:00,68.59,68.65,67.54,67.71,99209.0,64.69,64.7466,63.6997,63.86,99209.0
2022-09-13 09:40:00,67.68,67.76,67.23,67.47,114634.0,63.8318,63.9072,63.4073,63.6337,114634.0
2022-09-13 09:50:00,67.46,67.68,67.42,67.51,59125.0,63.6243,63.8318,63.5865,63.6714,59125.0
2022-09-13 10:00:00,67.49,67.53,67.26,67.31,57071.0,63.6526,63.6903,63.4356,63.4828,57071.0
2022-09-13 10:10:00,67.3,67.45,67.16,67.45,53571.0,63.4734,63.6148,63.3413,63.6148,53571.0
2022-09-13 10:20:00,67.46,67.72,67.42,67.7,59554.0,63.6243,63.8695,63.5865,63.8506,59554.0
2022-09-13 10:30:00,67.68,67.68,67.31,67.39,34433.0,63.8318,63.8318,63.4828,63.5582,34433.0
2022-09-13 10:40:00,67.4,67.55,67.31,67.46,37149.0,63.5677,63.7091,63.4828,63.6243,37149.0
2022-09-13 10:50:00,67.45,67.54,67.32,67.48,34206.0,63.6148,63.6997,63.4922,63.6431,34206.0
2022-09-13 11:00:00,67.47,67.76,67.46,67.74,51385.0,63.6337,63.9072,63.6243,63.8883,51385.0
2022-09-13 11:10:00,67.74,67.76,67.59,67.59,56479.0,63.8883,63.9072,63.7469,63.7469,56479.0
2022-09-13 11:20:00,67.59,67.6,67.34,67.34,36447.0,63.7469,63.7563,63.5111,63.5111,36447.0
2022-09-13 11:30:00,67.33,67.33,67.18,67.23,17024.0,63.5017,63.5017,63.3602,63.4073,17024.0
2022-09-13 11:40:00,67.22,67.31,67.14,67.22,11471.0,63.3979,63.4828,63.3225,63.3979,11471.0
2022-09-13 11:50:00,67.19,67.3,67.19,67.3,27671.0,63.3696,63.4734,63.3696,63.4734,27671.0
2022-09-13 12:00:00,67.33,67.45,67.3,67.43,24159.0,63.5017,63.6148,63.4734,63.596,24159.0
2022-09-13 12:10:00,67.43,67.53,67.4,67.45,27135.0,63.596,63.6903,63.5677,63.6148,27135.0
2022-09-13 12:20:00,67.45,67.49,67.35,67.46,20189.0,63.6148,63.6526,63.5205,63.6243,20189.0
2022-09-13 12:30:00,67.46,67.63,67.44,67.62,16490.0,63.6243,63.7846,63.6054,63.7752,16490.0
2022-09-13 12:40:00,67.61,67.62,67.44,67.51,19697.0,63.7657,63.7752,63.6054,63.6714,19697.0
2022-09-13 12:50:00,67.5,67.52,67.45,67.46,13824.0,63.662,63.6809,63.6148,63.6243,13824.0
2022-09-13 13:00:00,67.48,67.54,67.42,67.48,16917.0,63.6431,63.6997,63.5865,63.6431,16917.0
2022-09-13 13:10:00,67.47,67.57,67.43,67.53,12476.0,63.6337,63.728,63.596,63.6903,12476.0
2022-09-13 13:20:00,67.51,67.63,67.44,67.63,12556.0,63.6714,63.7846,63.6054,63.7846,12556.0
2022-09-13 13:30:00,67.62,67.7,67.56,67.59,12592.0,63.7752,63.8506,63.7186,63.7469,12592.0
2022-09-13 13:40:00,67.59,67.66,67.57,67.64,13508.0,63.7469,63.8129,63.728,63.794,13508.0
2022-09-13 13:50:00,67.65,67.65,67.49,67.49,15333.0,63.8035,63.8035,63.6526,63.6526,15333.0
2022-09-13 14:00:00,67.51,67.53,67.43,67.45,18188.0,63.6714,63.6903,63.596,63.6148,18188.0
2022-09-13 14:10:00,67.45,67.58,67.42,67.57,17260.0,63.6148,63.7374,63.5865,63.728,17260.0
2022-09-13 14:20:00,67.6,67.63,67.4,67.4,14735.0,63.7563,63.7846,63.5677,63.5677,14735.0
2022-09-13 14:30:00,67.41,67.41,67.3,67.3,21818.0,63.5771,63.5771,63.4734,63.4734,21818.0
2022-09-13 14:40:00,67.3,67.34,67.18,67.18,23975.0,63.4734,63.5111,63.3602,63.3602,23975.0
2022-09-13 14:50:00,67.18,67.22,67.06,67.11,41902.0,63.3602,63.3979,63.247,63.2942,41902.0
2022-09-13 15:00:00,67.11,67.25,67.05,67.16,39214.0,63.2942,63.4262,63.2376,63.3413,39214.0
2022-09-13 15:10:00,67.17,67.17,66.99,67.0,27668.0,63.3508,63.3508,63.181,63.1904,27668.0
2022-09-13 15:20:00,66.98,67.15,66.95,67.06,39550.0,63.1716,63.3319,63.1433,63.247,39550.0
2022-09-13 15:30:00,67.06,67.08,66.87,66.95,57446.0,63.247,63.2659,63.0678,63.1433,57446.0
2022-09-13 15:40:00,66.95,66.95,66.65,66.7,85724.0,63.1433,63.1433,62.8603,62.9075,85724.0
2022-09-13 15:50:00,66.72,66.91,66.7,66.82,246914.0,62.9263,63.1055,62.9075,63.0207,246914.0
2022-09-14 09:30:00,66.97,66.97,66.68,66.75,108184.0,63.1621,63.1621,62.8886,62.9546,108184.0
2022-09-14 09:40:00,66.71,67.04,66.69,67.0,56231.0,62.9169,63.2281,62.898,63.1904,56231.0
2022-09-14 09:50:00,66.98,67.13,66.83,66.89,56496.0,63.1716,63.313,63.0301,63.0867,56496.0
2022-09-14 10:00:00,66.89,67.15,66.85,67.1,37024.0,63.0867,63.3319,63.0489,63.2847,37024.0
2022-09-14 10:10:00,67.1,67.38,67.1,67.28,37568.0,63.2847,63.5488,63.2847,63.4545,37568.0
2022-09-14 10:20:00,67.3,67.35,66.93,66.93,42444.0,63.4734,63.5205,63.1244,63.1244,42444.0
2022-09-14 10:30:00,66.91,67.04,66.86,66.98,37208.0,63.1055,63.2281,63.0584,63.1716,37208.0
2022-09-14 10:40:00,66.97,67.17,66.93,67.07,35504.0,63.1621,63.3508,63.1244,63.2564,35504.0
2022-09-14 10:50:00,67.09,67.33,67.03,67.33,36907.0,63.2753,63.5017,63.2187,63.5017,36907.0
2022-09-14 11:00:00,67.32,67.35,67.15,67.2,31991.0,63.4922,63.5205,63.3319,63.379,31991.0
2022-09-14 11:10:00,67.19,67.25,66.98,67.0,26250.0,63.3696,63.4262,63.1716,63.1904,26250.0
2022-09-14 11:20:00,66.99,67.05,66.83,66.87,26676.0,63.181,63.2376,63.0301,63.0678,26676.0
2022-09-14 11:30:00,66.86,66.89,66.76,66.87,22310.0,63.0584,63.0867,62.9641,63.0678,22310.0
2022-09-14 11:40:00,66.87,67.01,66.86,66.95,24610.0,63.0678,63.1998,63.0584,63.1433,24610.0
2022-09-14 11:50:00,66.96,67.02,66.91,66.93,27740.0,63.1527,63.2093,63.1055,63.1244,27740.0
2022-09-14 12:00:00,66.92,66.97,66.8,66.8,30467.0,63.115,63.1621,63.0018,63.0018,30467.0
2022-09-14 12:10:00,66.78,66.79,66.7,66.76,23278.0,62.9829,62.9924,62.9075,62.9641,23278.0
2022-09-14 12:20:00,66.75,66.79,66.66,66.67,25308.0,62.9546,62.9924,62.8698,62.8792,25308.0
2022-09-14 12:30:00,66.67,66.74,66.56,66.65,51426.0,62.8792,62.9452,62.7754,62.8603,51426.0
2022-09-14 12:40:00,66.64,66.87,66.62,66.83,34604.0,62.8509,63.0678,62.832,63.0301,34604.0
2022-09-14 12:50:00,66.83,66.93,66.82,66.87,23897.0,63.0301,63.1244,63.0207,63.0678,23897.0
2022-09-14 13:00:00,66.87,66.94,66.81,66.86,27851.0,63.0678,63.1338,63.0112,63.0584,27851.0
2022-09-14 13:10:00,66.88,66.89,66.79,66.79,21493.0,63.0772,63.0867,62.9924,62.9924,21493.0
2022-09-14 13:20:00,66.81,66.81,66.72,66.8,20838.0,63.0112,63.0112,62.9263,63.0018,20838.0
2022-09-14 13:30:00,66.8,66.8,66.6,66.62,26428.0,63.0018,63.0018,62.8132,62.832,26428.0
2022-09-14 13:40:00,66.62,66.62,66.38,66.44,37156.0,62.832,62.832,62.6057,62.6623,37156.0
2022-09-14 13:50:00,66.44,66.64,66.43,66.44,31268.0,62.6623,62.8509,62.6528,62.6623,31268.0
2022-09-14 14:00:00,66.43,66.46,66.3,66.35,36155.0,62.6528,62.6811,62.5302,62.5774,36155.0
2022-09-14 14:10:00,66.35,66.37,66.26,66.31,27932.0,62.5774,62.5962,62.4925,62.5397,27932.0
2022-09-14 14:20:00,66.3,66.36,66.25,66.3,29952.0,62.5302,62.5868,62.4831,62.5302,29952.0
2022-09-14 14:30:00,66.3,66.47,66.3,66.45,33795.0,62.5302,62.6906,62.5302,62.6717,33795.0
2022-09-14 14:40:00,66.44,66.46,66.38,66.45,37469.0,62.6623,62.6811,62.6057,62.6717,37469.0
2022-09-14 14:50:00,66.44,66.5,66.13,66.22,59614.0,62.6623,62.7188,62.3699,62.4548,59614.0
2022-09-14 15:00:00,66.22,66.33,66.21,66.3,41612.0,62.4548,62.5585,62.4453,62.5302,41612.0
2022-09-14 15:10:00,66.31,66.35,66.11,66.22,40528.0,62.5397,62.5774,62.351,62.4548,40528.0
2022-09-14 15:20:00,66.23,66.37,66.23,66.34,50092.0,62.4642,62.5962,62.4642,62.5679,50092.0
2022-09-14 15:30:00,66.33,66.35,66.18,66.29,54312.0,62.5585,62.5774,62.417,62.5208,54312.0
2022-09-14 15:40:00,66.28,66.42,66.19,66.42,101712.0,62.5114,62.6434,62.4265,62.6434,101712.0
2022-09-14 15:50:00,66.42,66.76,66.38,66.73,263509.0,62.6434,62.9641,62.6057,62.9358,263509.0
2022-09-15 09:30:00,66.94,67.36,66.58,66.66,65475.0,63.1338,63.5299,62.7943,62.8698,65475.0
2022-09-15 09:40:00,66.67,67.01,66.65,67.01,67819.0,62.8792,63.1998,62.8603,63.1998,67819.0
2022-09-15 09:50:00,67.06,67.09,66.85,66.87,55152.0,63.247,63.2753,63.0489,63.0678,55152.0
2022-09-15 10:00:00,66.87,67.17,66.86,67.09,43772.0,63.0678,63.3508,63.0584,63.2753,43772.0
2022-09-15 10:10:00,67.08,67.13,67.04,67.08,39532.0,63.2659,63.313,63.2281,63.2659,39532.0
2022-09-15 10:20:00,67.08,67.16,66.95,67.04,41260.0,63.2659,63.3413,63.1433,63.2281,41260.0
2022-09-15 10:30:00,67.05,67.08,66.83,66.88,43127.0,63.2376,63.2659,63.0301,63.0772,43127.0
2022-09-15 10:40:00,66.86,67.03,66.8,67.01,130665.0,63.0584,63.2187,63.0018,63.1998,130665.0
2022-09-15 10:50:00,67.0,67.12,66.93,67.03,59798.0,63.1904,63.3036,63.1244,63.2187,59798.0
2022-09-15 11:00:00,67.05,67.18,67.02,67.13,93275.0,63.2376,63.3602,63.2093,63.313,93275.0
2022-09-15 11:10:00,67.12,67.12,66.91,67.0,40210.0,63.3036,63.3036,63.1055,63.1904,40210.0
2022-09-15 11:20:00,66.99,67.01,66.87,66.89,26566.0,63.181,63.1998,63.0678,63.0867,26566.0
2022-09-15 11:30:00,66.89,66.91,66.69,66.75,22226.0,63.0867,63.1055,62.898,62.9546,22226.0
2022-09-15 11:40:00,66.75,66.88,66.75,66.88,35657.0,62.9546,63.0772,62.9546,63.0772,35657.0
2022-09-15 11:50:00,66.87,66.92,66.79,66.87,24245.0,63.0678,63.115,62.9924,63.0678,24245.0
2022-09-15 12:00:00,66.87,66.98,66.86,66.94,27615.0,63.0678,63.1716,63.0584,63.1338,27615.0
2022-09-15 12:10:00,66.94,67.03,66.91,67.02,44041.0,63.1338,63.2187,63.1055,63.2093,44041.0
2022-09-15 12:20:00,67.01,67.05,66.99,67.02,31665.0,63.1998,63.2376,63.181,63.2093,31665.0
2022-09-15 12:30:00,67.02,67.25,67.0,67.22,118005.0,63.2093,63.4262,63.1904,63.3979,118005.0
2022-09-15 12:40:00,67.22,67.22,67.15,67.19,22015.0,63.3979,63.3979,63.3319,63.3696,22015.0
2022-09-15 12:50:00,67.18,67.2,67.13,67.15,17015.0,63.3602,63.379,63.313,63.3319,17015.0
2022-09-15 13:00:00,67.15,67.21,67.1,67.13,54071.0,63.3319,63.3885,63.2847,63.313,54071.0
2022-09-15 13:10:00,67.12,67.13,67.06,67.12,26725.0,63.3036,63.313,63.247,63.3036,26725.0
2022-09-15 13:20:00,67.12,67.18,67.08,67.08,27416.0,63.3036,63.3602,63.2659,63.2659,27416.0
2022-09-15 13:30:00,67.09,67.11,67.01,67.04,23508.0,63.2753,63.2942,63.1998,63.2281,23508.0
2022-09-15 13:40:00,67.03,67.04,66.93,66.99,22497.0,63.2187,63.2281,63.1244,63.181,22497.0
2022-09-15 13:50:00,66.98,67.0,66.92,66.97,20681.0,63.1716,63.1904,63.115,63.1621,20681.0
2022-09-15 14:00:00,66.98,66.98,66.71,66.75,22712.0,63.1716,63.1716,62.9169,62.9546,22712.0
2022-09-15 14:10:00,66.75,66.85,66.69,66.84,21299.0,62.9546,63.0489,62.898,63.0395,21299.0
2022-09-15 14:20:00,66.84,66.88,66.72,66.74,28543.0,63.0395,63.0772,62.9263,62.9452,28543.0
2022-09-15 14:30:00,66.75,66.85,66.73,66.79,21876.0,62.9546,63.0489,62.9358,62.9924,21876.0
2022-09-15 14:40:00,66.78,66.78,66.63,66.66,37960.0,62.9829,62.9829,62.8415,62.8698,37960.0
2022-09-15 14:50:00,66.66,66.69,66.56,66.58,25739.0,62.8698,62.898,62.7754,62.7943,25739.0
2022-09-15 15:00:00,66.59,66.72,66.57,66.7,24981.0,62.8037,62.9263,62.7849,62.9075,24981.0
2022-09-15 15:10:00,66.68,66.69,66.42,66.42,35815.0,62.8886,62.898,62.6434,62.6434,35815.0
2022-09-15 15:20:00,66.42,66.47,66.28,66.34,71154.0,62.6434,62.6906,62.5114,62.5679,71154.0
2022-09-15 15:30:00,66.34,66.42,66.26,66.4,73540.0,62.5679,62.6434,62.4925,62.6245,73540.0
2022-09-15 15:40:00,66.4,66.56,66.35,66.53,127517.0,62.6245,62.7754,62.5774,62.7471,127517.0
2022-09-15 15:50:00,66.52,66.62,66.37,66.39,282596.0,62.7377,62.832,62.5962,62.6151,282596.0
2022-09-16 09:30:00,66.18,66.33,65.9,66.23,259587.0,62.417,62.5585,62.153,62.4642,259587.0
2022-09-16 09:40:00,66.23,66.49,66.2,66.3,58915.0,62.4642,62.7094,62.4359,62.5302,58915.0
2022-09-16 09:50:00,66.3,66.39,66.21,66.28,69408.0,62.5302,62.6151,62.4453,62.5114,69408.0
2022-09-16 10:00:00,66.26,66.43,66.09,66.3,60645.0,62.4925,62.6528,62.3322,62.5302,60645.0
2022-09-16 10:10:00,66.31,66.52,66.31,66.45,210925.0,62.5397,62.7377,62.5397,62.6717,210925.0
2022-09-16 10:20:00,66.43,66.47,66.12,66.33,124621.0,62.6528,62.6906,62.3605,62.5585,124621.0
2022-09-16 10:30:00,66.33,66.75,66.32,66.73,23255.0,62.5585,62.9546,62.5491,62.9358,23255.0
2022-09-16 10:40:00,66.71,66.85,66.66,66.69,49545.0,62.9169,63.0489,62.8698,62.898,49545.0
2022-09-16 10:50:00,66.71,66.78,66.5,66.61,50216.0,62.9169,62.9829,62.7188,62.8226,50216.0
2022-09-16 11:00:00,66.61,66.89,66.61,66.78,100154.0,62.8226,63.0867,62.8226,62.9829,100154.0
2022-09-16 11:10:00,66.79,66.86,66.7,66.77,61083.0,62.9924,63.0584,62.9075,62.9735,61083.0
2022-09-16 11:20:00,66.76,66.86,66.74,66.81,39214.0,62.9641,63.0584,62.9452,63.0112,39214.0
2022-09-16 11:30:00,66.81,66.81,66.59,66.61,31756.0,63.0112,63.0112,62.8037,62.8226,31756.0
2022-09-16 11:40:00,66.61,66.72,66.6,66.69,25863.0,62.8226,62.9263,62.8132,62.898,25863.0
2022-09-16 11:50:00,66.69,66.69,66.53,66.62,30456.0,62.898,62.898,62.7471,62.832,30456.0
2022-09-16 12:00:00,66.6,66.61,66.34,66.34,26177.0,62.8132,62.8226,62.5679,62.5679,26177.0
2022-09-16 12:10:00,66.35,66.36,66.22,66.29,26154.0,62.5774,62.5868,62.4548,62.5208,26154.0
2022-09-16 12:20:00,66.3,66.37,66.21,66.33,49178.0,62.5302,62.5962,62.4453,62.5585,49178.0
2022-09-16 12:30:00,66.32,66.34,66.28,66.32,26077.0,62.5491,62.5679,62.5114,62.5491,26077.0
2022-09-16 12:40:00,66.33,66.37,66.26,66.37,18289.0,62.5585,62.5962,62.4925,62.5962,18289.0
2022-09-16 12:50:00,66.38,66.49,66.34,66.44,33481.0,62.6057,62.7094,62.5679,62.6623,33481.0
2022-09-16 13:00:00,66.45,66.49,66.4,66.43,22935.0,62.6717,62.7094,62.6245,62.6528,22935.0
2022-09-16 13:10:00,66.44,66.48,66.38,66.45,17220.0,62.6623,62.7,62.6057,62.6717,17220.0
2022-09-16 13:20:00,66.45,66.45,66.24,66.3,35433.0,62.6717,62.6717,62.4736,62.5302,35433.0
2022-09-16 13:30:00,66.28,66.42,66.28,66.42,19946.0,62.5114,62.6434,62.5114,62.6434,19946.0
2022-09-16 13:40:00,66.42,66.54,66.33,66.35,24513.0,62.6434,62.7566,62.5585,62.5774,24513.0
2022-09-16 13:50:00,66.36,66.39,66.32,66.38,18180.0,62.5868,62.6151,62.5491,62.6057,18180.0
2022-09-16 14:00:00,66.37,66.41,66.28,66.41,26358.0,62.5962,62.634,62.5114,62.634,26358.0
2022-09-16 14:10:00,66.41,66.49,66.37,66.4,25483.0,62.634,62.7094,62.5962,62.6245,25483.0
2022-09-16 14:20:00,66.41,66.52,66.22,66.48,31301.0,62.634,62.7377,62.4548,62.7,31301.0
2022-09-16 14:30:00,66.47,66.49,66.35,66.38,65889.0,62.6906,62.7094,62.5774,62.6057,65889.0
2022-09-16 14:40:00,66.38,66.49,66.33,66.43,31126.0,62.6057,62.7094,62.5585,62.6528,31126.0
2022-09-16 14:50:00,66.42,66.52,66.4,66.51,49682.0,62.6434,62.7377,62.6245,62.7283,49682.0
2022-09-16 15:00:00,66.52,66.71,66.49,66.68,29395.0,62.7377,62.9169,62.7094,62.8886,29395.0
2022-09-16 15:10:00,66.67,66.68,66.53,66.59,30425.0,62.8792,62.8886,62.7471,62.8037,30425.0
2022-09-16 15:20:00,66.59,66.72,66.51,66.57,56305.0,62.8037,62.9263,62.7283,62.7849,56305.0
2022-09-16 15:30:00,66.59,66.65,66.45,66.65,70259.0,62.8037,62.8603,62.6717,62.8603,70259.0
2022-09-16 15:40:00,66.65,66.68,66.45,66.52,196791.0,62.8603,62.8886,62.6717,62.7377,196791.0
2022-09-16 15:50:00,66.51,67.03,66.48,66.84,683648.0,62.7283,63.2187,62.7,63.0395,683648.0
2022-09-19 09:30:00,66.29,66.62,66.17,66.55,68965.0,62.5208,62.832,62.4076,62.766,68965.0
2022-09-19 09:40:00,66.55,66.99,66.55,66.9,32746.0,62.766,63.181,62.766,63.0961,32746.0
2022-09-19 09:50:00,66.92,66.94,66.71,66.79,22035.0,63.115,63.1338,62.9169,62.9924,22035.0
2022-09-19 10:00:00,66.8,66.8,66.5,66.78,40824.0,63.0018,63.0018,62.7188,62.9829,40824.0
2022-09-19 10:10:00,66.8,67.08,66.76,67.01,29357.0,63.0018,63.2659,62.9641,63.1998,29357.0
2022-09-19 10:20:00,67.01,67.14,66.9,67.13,24264.0,63.1998,63.3225,63.0961,63.313,24264.0
2022-09-19 10:30:00,67.12,67.15,67.01,67.01,26001.0,63.3036,63.3319,63.1998,63.1998,26001.0
2022-09-19 10:40:00,67.01,67.17,67.01,67.06,37979.0,63.1998,63.3508,63.1998,63.247,37979.0
2022-09-19 10:50:00,67.06,67.22,67.03,67.2,19915.0,63.247,63.3979,63.2187,63.379,19915.0
2022-09-19 11:00:00,67.2,67.4,67.19,67.2,33460.0,63.379,63.5677,63.3696,63.379,33460.0
2022-09-19 11:10:00,67.21,67.42,67.11,67.36,24364.0,63.3885,63.5865,63.2942,63.5299,24364.0
2022-09-19 11:20:00,67.36,67.37,67.17,67.21,24034.0,63.5299,63.5394,63.3508,63.3885,24034.0
2022-09-19 11:30:00,67.17,67.17,67.06,67.09,24842.0,63.3508,63.3508,63.247,63.2753,24842.0
2022-09-19 11:40:00,67.07,67.33,67.07,67.33,20246.0,63.2564,63.5017,63.2564,63.5017,20246.0
2022-09-19 11:50:00,67.34,67.38,67.28,67.31,19800.0,63.5111,63.5488,63.4545,63.4828,19800.0
2022-09-19 12:00:00,67.32,67.46,67.32,67.42,26502.0,63.4922,63.6243,63.4922,63.5865,26502.0
2022-09-19 12:10:00,67.43,67.6,67.42,67.53,26181.0,63.596,63.7563,63.5865,63.6903,26181.0
2022-09-19 12:20:00,67.53,67.53,67.42,67.52,27291.0,63.6903,63.6903,63.5865,63.6809,27291.0
2022-09-19 12:30:00,67.53,67.7,67.52,67.66,35263.0,63.6903,63.8506,63.6809,63.8129,35263.0
2022-09-19 12:40:00,67.62,67.66,67.55,67.64,24219.0,63.7752,63.8129,63.7091,63.794,24219.0
2022-09-19 12:50:00,67.64,67.76,67.63,67.76,21513.0,63.794,63.9072,63.7846,63.9072,21513.0
2022-09-19 13:00:00,67.76,67.86,67.75,67.86,24705.0,63.9072,64.0015,63.8978,64.0015,24705.0
2022-09-19 13:10:00,67.86,67.86,67.73,67.79,28421.0,64.0015,64.0015,63.8789,63.9355,28421.0
2022-09-19 13:20:00,67.8,67.82,67.65,67.73,46667.0,63.9449,63.9638,63.8035,63.8789,46667.0
2022-09-19 13:30:00,67.74,67.74,67.63,67.72,19853.0,63.8883,63.8883,63.7846,63.8695,19853.0
2022-09-19 13:40:00,67.72,67.86,67.72,67.85,20268.0,63.8695,64.0015,63.8695,63.9921,20268.0
2022-09-19 13:50:00,67.83,67.88,67.67,67.67,22939.0,63.9732,64.0204,63.8223,63.8223,22939.0
2022-09-19 14:00:00,67.67,67.68,67.52,67.55,24265.0,63.8223,63.8318,63.6809,63.7091,24265.0
2022-09-19 14:10:00,67.56,67.6,67.45,67.56,24434.0,63.7186,63.7563,63.6148,63.7186,24434.0
2022-09-19 14:20:00,67.56,67.58,67.42,67.48,19479.0,63.7186,63.7374,63.5865,63.6431,19479.0
2022-09-19 14:30:00,67.48,67.55,67.44,67.54,21737.0,63.6431,63.7091,63.6054,63.6997,21737.0
2022-09-19 14:40:00,67.55,67.55,67.4,67.46,27336.0,63.7091,63.7091,63.5677,63.6243,27336.0
2022-09-19 14:50:00,67.45,67.6,67.44,67.59,26314.0,63.6148,63.7563,63.6054,63.7469,26314.0
2022-09-19 15:00:00,67.59,67.75,67.59,67.73,27250.0,63.7469,63.8978,63.7469,63.8789,27250.0
2022-09-19 15:10:00,67.73,67.9,67.72,67.86,37803.0,63.8789,64.0392,63.8695,64.0015,37803.0
2022-09-19 15:20:00,67.87,68.14,67.83,68.13,58332.0,64.011,64.2656,63.9732,64.2562,58332.0
2022-09-19 15:30:00,68.16,68.2,68.02,68.11,66248.0,64.2845,64.3222,64.1524,64.2373,66248.0
2022-09-19 15:40:00,68.12,68.23,68.1,68.2,89949.0,64.2467,64.3505,64.2279,64.3222,89949.0
2022-09-19 15:50:00,68.21,68.21,68.09,68.2,235938.0,64.3316,64.3316,64.2184,64.3222,235938.0
2022-09-20 09:30:00,67.94,68.31,67.77,68.2,78763.0,64.077,64.4259,63.9166,64.3222,78763.0
2022-09-20 09:40:00,68.21,68.24,67.84,67.84,42685.0,64.3316,64.3599,63.9827,63.9827,42685.0
2022-09-20 09:50:00,67.83,67.83,67.37,67.47,34378.0,63.9732,63.9732,63.5394,63.6337,34378.0
2022-09-20 10:00:00,67.46,67.6,67.35,67.55,35397.0,63.6243,63.7563,63.5205,63.7091,35397.0
2022-09-20 10:10:00,67.55,67.55,67.3,67.4,34671.0,63.7091,63.7091,63.4734,63.5677,34671.0
2022-09-20 10:20:00,67.4,67.59,67.36,67.58,37687.0,63.5677,63.7469,63.5299,63.7374,37687.0
2022-09-20 10:30:00,67.59,67.65,67.48,67.51,50649.0,63.7469,63.8035,63.6431,63.6714,50649.0
2022-09-20 10:40:00,67.54,67.83,67.53,67.82,37065.0,63.6997,63.9732,63.6903,63.9638,37065.0
2022-09-20 10:50:00,67.86,67.94,67.8,67.85,19890.0,64.0015,64.077,63.9449,63.9921,19890.0
2022-09-20 11:00:00,67.86,67.87,67.64,67.73,35541.0,64.0015,64.011,63.794,63.8789,35541.0
2022-09-20 11:10:00,67.73,67.84,67.72,67.82,22578.0,63.8789,63.9827,63.8695,63.9638,22578.0
2022-09-20 11:20:00,67.82,67.83,67.72,67.8,16090.0,63.9638,63.9732,63.8695,63.9449,16090.0
2022-09-20 11:30:00,67.81,67.84,67.74,67.81,20324.0,63.9544,63.9827,63.8883,63.9544,20324.0
2022-09-20 11:40:00,67.8,67.88,67.75,67.87,20469.0,63.9449,64.0204,63.8978,64.011,20469.0
2022-09-20 11:50:00,67.87,67.96,67.84,67.95,15793.0,64.011,64.0958,63.9827,64.0864,15793.0
2022-09-20 12:00:00,67.95,68.15,67.93,68.12,17100.0,64.0864,64.275,64.0675,64.2467,17100.0
2022-09-20 12:10:00,68.09,68.1,67.98,68.02,24016.0,64.2184,64.2279,64.1147,64.1524,24016.0
2022-09-20 12:20:00,68.03,68.04,67.92,67.92,16277.0,64.1619,64.1713,64.0581,64.0581,16277.0
2022-09-20 12:30:00,67.92,67.98,67.92,67.96,18448.0,64.0581,64.1147,64.0581,64.0958,18448.0
2022-09-20 12:40:00,67.95,67.96,67.82,67.88,27296.0,64.0864,64.0958,63.9638,64.0204,27296.0
2022-09-20 12:50:00,67.88,67.88,67.79,67.8,22331.0,64.0204,64.0204,63.9355,63.9449,22331.0
2022-09-20 13:00:00,67.8,67.84,67.72,67.8,24031.0,63.9449,63.9827,63.8695,63.9449,24031.0
2022-09-20 13:10:00,67.8,67.86,67.76,67.85,16504.0,63.9449,64.0015,63.9072,63.9921,16504.0
2022-09-20 13:20:00,67.85,67.92,67.77,67.79,17505.0,63.9921,64.0581,63.9166,63.9355,17505.0
2022-09-20 13:30:00,67.79,67.79,67.67,67.69,17864.0,63.9355,63.9355,63.8223,63.8412,17864.0
2022-09-20 13:40:00,67.68,67.82,67.66,67.75,25086.0,63.8318,63.9638,63.8129,63.8978,25086.0
2022-09-20 13:50:00,67.74,67.76,67.59,67.63,24320.0,63.8883,63.9072,63.7469,63.7846,24320.0
2022-09-20 14:00:00,67.61,67.71,67.58,67.7,29140.0,63.7657,63.86,63.7374,63.8506,29140.0
2022-09-20 14:10:00,67.69,67.69,67.57,67.66,18058.0,63.8412,63.8412,63.728,63.8129,18058.0
2022-09-20 14:20:00,67.68,67.77,67.67,67.74,13615.0,63.8318,63.9166,63.8223,63.8883,13615.0
2022-09-20 14:30:00,67.72,67.72,67.58,67.63,13448.0,63.8695,63.8695,63.7374,63.7846,13448.0
2022-09-20 14:40:00,67.63,67.85,67.53,67.85,30361.0,63.7846,63.9921,63.6903,63.9921,30361.0
2022-09-20 14:50:00,67.84,67.95,67.8,67.92,18258.0,63.9827,64.0864,63.9449,64.0581,18258.0
2022-09-20 15:00:00,67.92,67.98,67.79,67.81,20019.0,64.0581,64.1147,63.9355,63.9544,20019.0
2022-09-20 15:10:00,67.81,67.97,67.81,67.96,19823.0,63.9544,64.1053,63.9544,64.0958,19823.0
2022-09-20 15:20:00,67.97,68.08,67.97,68.06,27320.0,64.1053,64.209,64.1053,64.1901,27320.0
2022-09-20 15:30:00,68.07,68.18,67.95,68.14,34686.0,64.1996,64.3033,64.0864,64.2656,34686.0
2022-09-20 15:40:00,68.13,68.16,68.04,68.08,40118.0,64.2562,64.2845,64.1713,64.209,40118.0
2022-09-20 15:50:00,68.07,68.12,67.69,67.79,220860.0,64.1996,64.2467,63.8412,63.9355,220860.0
2022-09-21 09:30:00,68.6,69.0,68.55,68.65,69191.0,64.6994,65.0767,64.6523,64.7466,69191.0
2022-09-21 09:40:00,68.66,68.83,68.51,68.78,35085.0,64.756,64.9164,64.6146,64.8692,35085.0
2022-09-21 09:50:00,68.77,68.91,68.71,68.89,19362.0,64.8598,64.9918,64.8032,64.973,19362.0
2022-09-21 10:00:00,68.9,69.1,68.87,69.06,30819.0,64.9824,65.171,64.9541,65.1333,30819.0
2022-09-21 10:10:00,69.06,69.16,69.04,69.13,27748.0,65.1333,65.2276,65.1144,65.1993,27748.0
2022-09-21 10:20:00,69.13,69.15,69.01,69.05,40329.0,65.1993,65.2182,65.0861,65.1239,40329.0
2022-09-21 10:30:00,69.06,69.07,68.95,69.0,25410.0,65.1333,65.1427,65.0295,65.0767,25410.0
2022-09-21 10:40:00,69.0,69.02,68.91,68.99,21167.0,65.0767,65.0956,64.9918,65.0673,21167.0
2022-09-21 10:50:00,68.98,69.17,68.98,69.17,22859.0,65.0578,65.237,65.0578,65.237,22859.0
2022-09-21 11:00:00,69.16,69.24,69.08,69.09,25955.0,65.2276,65.3031,65.1522,65.1616,25955.0
2022-09-21 11:10:00,69.1,69.15,68.99,69.07,28381.0,65.171,65.2182,65.0673,65.1427,28381.0
2022-09-21 11:20:00,69.06,69.07,68.96,69.01,22208.0,65.1333,65.1427,65.039,65.0861,22208.0
2022-09-21 11:30:00,69.01,69.03,68.87,68.96,19332.0,65.0861,65.105,64.9541,65.039,19332.0
2022-09-21 11:40:00,68.95,69.0,68.94,68.98,18005.0,65.0295,65.0767,65.0201,65.0578,18005.0
2022-09-21 11:50:00,68.98,69.07,68.97,69.05,27729.0,65.0578,65.1427,65.0484,65.1239,27729.0
2022-09-21 12:00:00,69.05,69.1,69.02,69.06,29908.0,65.1239,65.171,65.0956,65.1333,29908.0
2022-09-21 12:10:00,69.05,69.13,69.0,69.09,25620.0,65.1239,65.1993,65.0767,65.1616,25620.0
2022-09-21 12:20:00,69.09,69.1,68.93,69.02,13909.0,65.1616,65.171,65.0107,65.0956,13909.0
2022-09-21 12:30:00,69.02,69.02,68.94,68.99,21991.0,65.0956,65.0956,65.0201,65.0673,21991.0
2022-09-21 12:40:00,68.99,69.0,68.9,68.93,14012.0,65.0673,65.0767,64.9824,65.0107,14012.0
2022-09-21 12:50:00,68.94,68.94,68.84,68.86,14188.0,65.0201,65.0201,64.9258,64.9447,14188.0
2022-09-21 13:00:00,68.86,68.92,68.8,68.9,18335.0,64.9447,65.0012,64.8881,64.9824,18335.0
2022-09-21 13:10:00,68.9,68.9,68.75,68.77,12707.0,64.9824,64.9824,64.8409,64.8598,12707.0
2022-09-21 13:20:00,68.77,68.77,68.69,68.77,13176.0,64.8598,64.8598,64.7843,64.8598,13176.0
2022-09-21 13:30:00,68.77,68.91,68.77,68.91,18751.0,64.8598,64.9918,64.8598,64.9918,18751.0
2022-09-21 13:40:00,68.92,68.95,68.85,68.86,14368.0,65.0012,65.0295,64.9352,64.9447,14368.0
2022-09-21 13:50:00,68.85,69.0,68.85,69.0,19731.0,64.9352,65.0767,64.9352,65.0767,19731.0
2022-09-21 14:00:00,68.94,69.02,68.22,68.5,35719.0,65.0201,65.0956,64.341,64.6051,35719.0
2022-09-21 14:10:00,68.47,68.54,68.11,68.32,27890.0,64.5768,64.6429,64.2373,64.4354,27890.0
2022-09-21 14:20:00,68.32,68.51,68.3,68.41,27648.0,64.4354,64.6146,64.4165,64.5202,27648.0
2022-09-21 14:30:00,68.36,68.78,68.22,68.65,44032.0,64.4731,64.8692,64.341,64.7466,44032.0
2022-09-21 14:40:00,68.63,69.24,68.53,68.88,44184.0,64.7277,65.3031,64.6334,64.9635,44184.0
2022-09-21 14:50:00,68.89,69.16,68.74,69.06,32570.0,64.973,65.2276,64.8315,65.1333,32570.0
2022-09-21 15:00:00,69.08,69.11,68.81,68.81,27894.0,65.1522,65.1804,64.8975,64.8975,27894.0
2022-09-21 15:10:00,68.81,68.86,68.32,68.72,43031.0,64.8975,64.9447,64.4354,64.8126,43031.0
2022-09-21 15:20:00,68.7,68.7,68.15,68.17,32281.0,64.7938,64.7938,64.275,64.2939,32281.0
2022-09-21 15:30:00,68.16,68.18,67.87,67.89,51691.0,64.2845,64.3033,64.011,64.0298,51691.0
2022-09-21 15:40:00,67.88,67.98,67.76,67.8,98499.0,64.0204,64.1147,63.9072,63.9449,98499.0
2022-09-21 15:50:00,67.79,67.83,67.5,67.51,198615.0,63.9355,63.9732,63.662,63.6714,198615.0
2022-09-22 09:30:00,67.74,67.74,66.94,66.99,56190.0,63.8883,63.8883,63.1338,63.181,56190.0
2022-09-22 09:40:00,66.94,67.06,66.74,66.97,37642.0,63.1338,63.247,62.9452,63.1621,37642.0
2022-09-22 09:50:00,66.97,67.09,66.86,66.89,39514.0,63.1621,63.2753,63.0584,63.0867,39514.0
2022-09-22 10:00:00,66.9,66.98,66.72,66.98,70325.0,63.0961,63.1716,62.9263,63.1716,70325.0
2022-09-22 10:10:00,66.96,66.97,66.71,66.74,73708.0,63.1527,63.1621,62.9169,62.9452,73708.0
2022-09-22 10:20:00,66.76,67.02,66.76,67.0,75249.0,62.9641,63.2093,62.9641,63.1904,75249.0
2022-09-22 10:30:00,67.0,67.15,66.83,67.07,42158.0,63.1904,63.3319,63.0301,63.2564,42158.0
2022-09-22 10:40:00,67.08,67.34,67.04,67.34,25052.0,63.2659,63.5111,63.2281,63.5111,25052.0
2022-09-22 10:50:00,67.35,67.44,67.28,67.34,24273.0,63.5205,63.6054,63.4545,63.5111,24273.0
2022-09-22 11:00:00,67.3,67.34,67.2,67.27,28517.0,63.4734,63.5111,63.379,63.4451,28517.0
2022-09-22 11:10:00,67.28,67.28,67.12,67.13,34638.0,63.4545,63.4545,63.3036,63.313,34638.0
2022-09-22 11:20:00,67.11,67.34,67.1,67.31,17058.0,63.2942,63.5111,63.2847,63.4828,17058.0
2022-09-22 11:30:00,67.31,67.48,67.3,67.46,24917.0,63.4828,63.6431,63.4734,63.6243,24917.0
2022-09-22 11:40:00,67.47,67.66,67.43,67.66,28051.0,63.6337,63.8129,63.596,63.8129,28051.0
2022-09-22 11:50:00,67.66,67.73,67.55,67.56,24819.0,63.8129,63.8789,63.7091,63.7186,24819.0
2022-09-22 12:00:00,67.56,67.65,67.3,67.36,16885.0,63.7186,63.8035,63.4734,63.5299,16885.0
2022-09-22 12:10:00,67.35,67.6,67.27,67.58,51691.0,63.5205,63.7563,63.4451,63.7374,51691.0
2022-09-22 12:20:00,67.58,67.68,67.53,67.63,31210.0,63.7374,63.8318,63.6903,63.7846,31210.0
2022-09-22 12:30:00,67.61,67.66,67.55,67.59,18569.0,63.7657,63.8129,63.7091,63.7469,18569.0
2022-09-22 12:40:00,67.59,67.67,67.58,67.62,16034.0,63.7469,63.8223,63.7374,63.7752,16034.0
2022-09-22 12:50:00,67.62,67.77,67.57,67.57,20782.0,63.7752,63.9166,63.728,63.728,20782.0
2022-09-22 13:00:00,67.54,67.65,67.47,67.49,19343.0,63.6997,63.8035,63.6337,63.6526,19343.0
2022-09-22 13:10:00,67.5,67.55,67.43,67.5,18571.0,63.662,63.7091,63.596,63.662,18571.0
2022-09-22 13:20:00,67.48,67.56,67.48,67.56,10257.0,63.6431,63.7186,63.6431,63.7186,10257.0
2022-09-22 13:30:00,67.56,67.59,67.52,67.55,14769.0,63.7186,63.7469,63.6809,63.7091,14769.0
2022-09-22 13:40:00,67.55,67.68,67.55,67.62,24338.0,63.7091,63.8318,63.7091,63.7752,24338.0
2022-09-22 13:50:00,67.63,67.73,67.63,67.63,18740.0,63.7846,63.8789,63.7846,63.7846,18740.0
2022-09-22 14:00:00,67.62,67.63,67.55,67.59,19344.0,63.7752,63.7846,63.7091,63.7469,19344.0
2022-09-22 14:10:00,67.61,67.63,67.56,67.58,20511.0,63.7657,63.7846,63.7186,63.7374,20511.0
2022-09-22 14:20:00,67.62,67.72,67.56,67.66,18460.0,63.7752,63.8695,63.7186,63.8129,18460.0
2022-09-22 14:30:00,67.65,67.67,67.57,67.58,26663.0,63.8035,63.8223,63.728,63.7374,26663.0
2022-09-22 14:40:00,67.58,67.59,67.42,67.44,15892.0,63.7374,63.7469,63.5865,63.6054,15892.0
2022-09-22 14:50:00,67.44,67.63,67.44,67.61,22372.0,63.6054,63.7846,63.6054,63.7657,22372.0
2022-09-22 15:00:00,67.64,67.75,67.63,67.7,29169.0,63.794,63.8978,63.7846,63.8506,29169.0
2022-09-22 15:10:00,67.72,67.78,67.64,67.7,20609.0,63.8695,63.9261,63.794,63.8506,20609.0
2022-09-22 15:20:00,67.69,67.73,67.62,67.71,36350.0,63.8412,63.8789,63.7752,63.86,36350.0
2022-09-22 15:30:00,67.71,67.78,67.66,67.66,35937.0,63.86,63.9261,63.8129,63.8129,35937.0
2022-09-22 15:40:00,67.66,67.77,67.62,67.72,64773.0,63.8129,63.9166,63.7752,63.8695,64773.0
2022-09-22 15:50:00,67.71,67.74,67.25,67.26,161950.0,63.86,63.8883,63.4262,63.4356,161950.0
2022-09-23 09:30:00,66.78,66.96,66.52,66.61,67469.0,62.9829,63.1527,62.7377,62.8226,67469.0
2022-09-23 09:40:00,66.62,66.67,66.47,66.52,52265.0,62.832,62.8792,62.6906,62.7377,52265.0
2022-09-23 09:50:00,66.5,66.5,66.26,66.45,47865.0,62.7188,62.7188,62.4925,62.6717,47865.0
2022-09-23 10:00:00,66.45,66.56,66.39,66.56,44152.0,62.6717,62.7754,62.6151,62.7754,44152.0
2022-09-23 10:10:00,66.55,66.62,66.21,66.23,39193.0,62.766,62.832,62.4453,62.4642,39193.0
2022-09-23 10:20:00,66.22,66.32,66.2,66.29,28860.0,62.4548,62.5491,62.4359,62.5208,28860.0
2022-09-23 10:30:00,66.31,66.33,65.97,65.99,35193.0,62.5397,62.5585,62.219,62.2378,35193.0
2022-09-23 10:40:00,65.98,66.06,65.72,65.79,41710.0,62.2284,62.3039,61.9832,62.0492,41710.0
2022-09-23 10:50:00,65.8,65.88,65.48,65.5,35662.0,62.0586,62.1341,61.7568,61.7757,35662.0
2022-09-23 11:00:00,65.51,65.69,65.46,65.68,38325.0,61.7851,61.9549,61.738,61.9455,38325.0
2022-09-23 11:10:00,65.67,65.72,65.48,65.58,24547.0,61.936,61.9832,61.7568,61.8512,24547.0
2022-09-23 11:20:00,65.58,65.63,65.52,65.53,19478.0,61.8512,61.8983,61.7946,61.804,19478.0
2022-09-23 11:30:00,65.54,65.59,65.42,65.46,23978.0,61.8134,61.8606,61.7003,61.738,23978.0
2022-09-23 11:40:00,65.45,65.53,65.32,65.37,24226.0,61.7286,61.804,61.6059,61.6531,24226.0
2022-09-23 11:50:00,65.34,65.47,65.29,65.47,24573.0,61.6248,61.7474,61.5776,61.7474,24573.0
2022-09-23 12:00:00,65.45,65.47,65.36,65.36,26178.0,61.7286,61.7474,61.6437,61.6437,26178.0
2022-09-23 12:10:00,65.35,65.37,65.23,65.25,19118.0,61.6342,61.6531,61.5211,61.5399,19118.0
2022-09-23 12:20:00,65.25,65.31,65.18,65.19,24276.0,61.5399,61.5965,61.4739,61.4833,24276.0
2022-09-23 12:30:00,65.17,65.18,64.99,65.14,26126.0,61.4645,61.4739,61.2947,61.4362,26126.0
2022-09-23 12:40:00,65.14,65.26,65.09,65.25,29090.0,61.4362,61.5494,61.389,61.5399,29090.0
2022-09-23 12:50:00,65.24,65.39,65.24,65.39,13280.0,61.5305,61.672,61.5305,61.672,13280.0
2022-09-23 13:00:00,65.4,65.51,65.38,65.47,14356.0,61.6814,61.7851,61.6625,61.7474,14356.0
2022-09-23 13:10:00,65.47,65.51,65.38,65.49,15357.0,61.7474,61.7851,61.6625,61.7663,15357.0
2022-09-23 13:20:00,65.48,65.5,65.28,65.28,17498.0,61.7568,61.7757,61.5682,61.5682,17498.0
2022-09-23 13:30:00,65.27,65.38,65.27,65.31,13710.0,61.5588,61.6625,61.5588,61.5965,13710.0
2022-09-23 13:40:00,65.29,65.48,65.27,65.44,20302.0,61.5776,61.7568,61.5588,61.7191,20302.0
2022-09-23 13:50:00,65.45,65.5,65.41,65.45,14866.0,61.7286,61.7757,61.6908,61.7286,14866.0
2022-09-23 14:00:00,65.44,65.48,65.35,65.35,23760.0,61.7191,61.7568,61.6342,61.6342,23760.0
2022-09-23 14:10:00,65.36,65.37,65.13,65.15,23392.0,61.6437,61.6531,61.4267,61.4456,23392.0
2022-09-23 14:20:00,65.17,65.35,65.14,65.23,37330.0,61.4645,61.6342,61.4362,61.5211,37330.0
2022-09-23 14:30:00,65.24,65.24,65.01,65.06,21305.0,61.5305,61.5305,61.3136,61.3607,21305.0
2022-09-23 14:40:00,65.04,65.2,65.01,65.16,22393.0,61.3419,61.4928,61.3136,61.455,22393.0
2022-09-23 14:50:00,65.15,65.23,65.1,65.12,25844.0,61.4456,61.5211,61.3985,61.4173,25844.0
2022-09-23 15:00:00,65.12,65.57,65.1,65.55,21353.0,61.4173,61.8417,61.3985,61.8229,21353.0
2022-09-23 15:10:00,65.53,65.75,65.47,65.65,24611.0,61.804,62.0115,61.7474,61.9172,24611.0
2022-09-23 15:20:00,65.64,65.74,65.56,65.73,27826.0,61.9077,62.0021,61.8323,61.9926,27826.0
2022-09-23 15:30:00,65.73,65.9,65.69,65.89,36989.0,61.9926,62.153,61.9549,62.1435,36989.0
2022-09-23 15:40:00,65.89,66.01,65.81,65.96,44966.0,62.1435,62.2567,62.0681,62.2096,44966.0
2022-09-23 15:50:00,65.97,66.08,65.81,66.06,151438.0,62.219,62.3227,62.0681,62.3039,151438.0
2022-09-26 09:30:00,65.73,65.94,65.43,65.89,61375.0,61.9926,62.1907,61.7097,62.1435,61375.0
2022-09-26 09:40:00,65.87,65.97,65.74,65.8,34931.0,62.1247,62.219,62.0021,62.0586,34931.0
2022-09-26 09:50:00,65.8,65.88,65.72,65.82,47261.0,62.0586,62.1341,61.9832,62.0775,47261.0
2022-09-26 10:00:00,65.81,65.84,65.67,65.77,71684.0,62.0681,62.0964,61.936,62.0304,71684.0
2022-09-26 10:10:00,65.76,66.05,65.67,65.97,59089.0,62.0209,62.2944,61.936,62.219,59089.0
2022-09-26 10:20:00,66.0,66.13,65.97,66.1,82852.0,62.2473,62.3699,62.219,62.3416,82852.0
2022-09-26 10:30:00,66.1,66.11,65.97,66.03,44508.0,62.3416,62.351,62.219,62.2756,44508.0
2022-09-26 10:40:00,66.03,66.18,66.0,66.15,53090.0,62.2756,62.417,62.2473,62.3887,53090.0
2022-09-26 10:50:00,66.15,66.45,66.15,66.37,25868.0,62.3887,62.6717,62.3887,62.5962,25868.0
2022-09-26 11:00:00,66.37,66.45,66.32,66.33,21511.0,62.5962,62.6717,62.5491,62.5585,21511.0
2022-09-26 11:10:00,66.33,66.49,66.31,66.34,37233.0,62.5585,62.7094,62.5397,62.5679,37233.0
2022-09-26 11:20:00,66.33,66.38,66.19,66.23,32727.0,62.5585,62.6057,62.4265,62.4642,32727.0
2022-09-26 11:30:00,66.23,66.27,66.13,66.2,20756.0,62.4642,62.5019,62.3699,62.4359,20756.0
2022-09-26 11:40:00,66.2,66.24,66.1,66.2,32041.0,62.4359,62.4736,62.3416,62.4359,32041.0
2022-09-26 11:50:00,66.2,66.27,66.09,66.22,20953.0,62.4359,62.5019,62.3322,62.4548,20953.0
2022-09-26 12:00:00,66.2,66.24,66.14,66.17,24859.0,62.4359,62.4736,62.3793,62.4076,24859.0
2022-09-26 12:10:00,66.18,66.2,66.08,66.08,16625.0,62.417,62.4359,62.3227,62.3227,16625.0
2022-09-26 12:20:00,66.08,66.09,65.84,65.86,31912.0,62.3227,62.3322,62.0964,62.1152,31912.0
2022-09-26 12:30:00,65.83,65.89,65.78,65.84,26812.0,62.0869,62.1435,62.0398,62.0964,26812.0
2022-09-26 12:40:00,65.83,66.0,65.78,65.98,23336.0,62.0869,62.2473,62.0398,62.2284,23336.0
2022-09-26 12:50:00,65.97,66.14,65.96,66.08,34181.0,62.219,62.3793,62.2096,62.3227,34181.0
2022-09-26 13:00:00,66.06,66.1,65.96,65.96,21405.0,62.3039,62.3416,62.2096,62.2096,21405.0
2022-09-26 13:10:00,65.95,65.95,65.72,65.73,15730.0,62.2001,62.2001,61.9832,61.9926,15730.0
2022-09-26 13:20:00,65.72,65.77,65.64,65.73,19915.0,61.9832,62.0304,61.9077,61.9926,19915.0
2022-09-26 13:30:00,65.75,65.91,65.75,65.81,30740.0,62.0115,62.1624,62.0115,62.0681,30740.0
2022-09-26 13:40:00,65.82,65.89,65.78,65.84,18674.0,62.0775,62.1435,62.0398,62.0964,18674.0
2022-09-26 13:50:00,65.84,65.91,65.75,65.77,19423.0,62.0964,62.1624,62.0115,62.0304,19423.0
2022-09-26 14:00:00,65.76,65.95,65.76,65.95,21404.0,62.0209,62.2001,62.0209,62.2001,21404.0
2022-09-26 14:10:00,65.95,66.02,65.92,66.0,22624.0,62.2001,62.2661,62.1718,62.2473,22624.0
2022-09-26 14:20:00,65.99,66.01,65.81,65.82,21857.0,62.2378,62.2567,62.0681,62.0775,21857.0
2022-09-26 14:30:00,65.82,65.87,65.75,65.76,26819.0,62.0775,62.1247,62.0115,62.0209,26819.0
2022-09-26 14:40:00,65.77,66.07,65.73,65.98,59307.0,62.0304,62.3133,61.9926,62.2284,59307.0
2022-09-26 14:50:00,65.97,66.08,65.94,66.02,29296.0,62.219,62.3227,62.1907,62.2661,29296.0
2022-09-26 15:00:00,66.02,66.11,65.91,66.01,65834.0,62.2661,62.351,62.1624,62.2567,65834.0
2022-09-26 15:10:00,66.02,66.12,65.93,66.09,35265.0,62.2661,62.3605,62.1813,62.3322,35265.0
2022-09-26 15:20:00,66.08,66.14,65.97,65.98,31371.0,62.3227,62.3793,62.219,62.2284,31371.0
2022-09-26 15:30:00,65.97,66.05,65.78,65.97,69006.0,62.219,62.2944,62.0398,62.219,69006.0
2022-09-26 15:40:00,65.95,66.04,65.88,66.03,89771.0,62.2001,62.285,62.1341,62.2756,89771.0
2022-09-26 15:50:00,66.03,66.11,65.73,65.76,240130.0,62.2756,62.351,61.9926,62.0209,240130.0
2022-09-27 09:30:00,66.35,66.48,66.15,66.27,33702.0,62.5774,62.7,62.3887,62.5019,33702.0
2022-09-27 09:40:00,66.32,66.87,66.32,66.76,23428.0,62.5491,63.0678,62.5491,62.9641,23428.0
2022-09-27 09:50:00,66.75,66.81,66.64,66.76,20796.0,62.9546,63.0112,62.8509,62.9641,20796.0
2022-09-27 10:00:00,66.74,66.84,66.56,66.81,29650.0,62.9452,63.0395,62.7754,63.0112,29650.0
2022-09-27 10:10:00,66.79,66.94,66.75,66.94,28121.0,62.9924,63.1338,62.9546,63.1338,28121.0
2022-09-27 10:20:00,66.93,67.32,66.93,67.16,25633.0,63.1244,63.4922,63.1244,63.3413,25633.0
2022-09-27 10:30:00,67.14,67.28,66.89,66.95,47816.0,63.3225,63.4545,63.0867,63.1433,47816.0
2022-09-27 10:40:00,66.96,66.98,66.86,66.95,48198.0,63.1527,63.1716,63.0584,63.1433,48198.0
2022-09-27 10:50:00,66.92,67.0,66.77,66.78,42088.0,63.115,63.1904,62.9735,62.9829,42088.0
2022-09-27 11:00:00,66.77,66.8,66.54,66.68,17408.0,62.9735,63.0018,62.7566,62.8886,17408.0
2022-09-27 11:10:00,66.67,66.69,66.36,66.4,39367.0,62.8792,62.898,62.5868,62.6245,39367.0
2022-09-27 11:20:00,66.38,66.38,65.81,65.92,41071.0,62.6057,62.6057,62.0681,62.1718,41071.0
2022-09-27 11:30:00,65.95,66.14,65.94,66.09,28673.0,62.2001,62.3793,62.1907,62.3322,28673.0
2022-09-27 11:40:00,66.08,66.15,65.93,65.98,17794.0,62.3227,62.3887,62.1813,62.2284,17794.0
2022-09-27 11:50:00,65.98,66.09,65.91,65.92,22432.0,62.2284,62.3322,62.1624,62.1718,22432.0
2022-09-27 12:00:00,65.93,65.97,65.76,65.84,21877.0,62.1813,62.219,62.0209,62.0964,21877.0
2022-09-27 12:10:00,65.81,65.81,65.54,65.55,39485.0,62.0681,62.0681,61.8134,61.8229,39485.0
2022-09-27 12:20:00,65.54,65.76,65.53,65.71,46190.0,61.8134,62.0209,61.804,61.9738,46190.0
2022-09-27 12:30:00,65.7,65.8,65.63,65.69,36321.0,61.9643,62.0586,61.8983,61.9549,36321.0
2022-09-27 12:40:00,65.68,65.87,65.67,65.87,19834.0,61.9455,62.1247,61.936,62.1247,19834.0
2022-09-27 12:50:00,65.85,65.99,65.75,65.95,21738.0,62.1058,62.2378,62.0115,62.2001,21738.0
2022-09-27 13:00:00,65.94,65.95,65.74,65.82,30968.0,62.1907,62.2001,62.0021,62.0775,30968.0
2022-09-27 13:10:00,65.81,65.94,65.77,65.88,40586.0,62.0681,62.1907,62.0304,62.1341,40586.0
2022-09-27 13:20:00,65.87,65.92,65.78,65.86,45523.0,62.1247,62.1718,62.0398,62.1152,45523.0
2022-09-27 13:30:00,65.84,65.97,65.82,65.83,25506.0,62.0964,62.219,62.0775,62.0869,25506.0
2022-09-27 13:40:00,65.81,65.96,65.78,65.84,89576.0,62.0681,62.2096,62.0398,62.0964,89576.0
2022-09-27 13:50:00,65.83,65.85,65.71,65.85,67813.0,62.0869,62.1058,61.9738,62.1058,67813.0
2022-09-27 14:00:00,65.84,66.03,65.83,65.98,41529.0,62.0964,62.2756,62.0869,62.2284,41529.0
2022-09-27 14:10:00,65.98,66.08,65.97,66.04,41649.0,62.2284,62.3227,62.219,62.285,41649.0
2022-09-27 14:20:00,66.04,66.23,66.0,66.22,51470.0,62.285,62.4642,62.2473,62.4548,51470.0
2022-09-27 14:30:00,66.23,66.36,66.15,66.35,48376.0,62.4642,62.5868,62.3887,62.5774,48376.0
2022-09-27 14:40:00,66.36,66.39,66.14,66.37,51365.0,62.5868,62.6151,62.3793,62.5962,51365.0
2022-09-27 14:50:00,66.37,66.49,66.34,66.46,76983.0,62.5962,62.7094,62.5679,62.6811,76983.0
2022-09-27 15:00:00,66.47,66.47,66.23,66.27,67305.0,62.6906,62.6906,62.4642,62.5019,67305.0
2022-09-27 15:10:00,66.27,66.29,65.93,66.06,64920.0,62.5019,62.5208,62.1813,62.3039,64920.0
2022-09-27 15:20:00,66.06,66.2,65.99,66.19,37578.0,62.3039,62.4359,62.2378,62.4265,37578.0
2022-09-27 15:30:00,66.19,66.23,66.04,66.09,64231.0,62.4265,62.4642,62.285,62.3322,64231.0
2022-09-27 15:40:00,66.08,66.3,66.07,66.21,82342.0,62.3227,62.5302,62.3133,62.4453,82342.0
2022-09-27 15:50:00,66.21,66.38,66.18,66.22,187397.0,62.4453,62.6057,62.417,62.4548,187397.0
2022-09-28 09:30:00,69.16,69.34,67.92,68.02,381298.0,65.2276,65.3974,64.0581,64.1524,381298.0
2022-09-28 09:40:00,67.99,68.16,67.55,67.71,121820.0,64.1241,64.2845,63.7091,63.86,121820.0
2022-09-28 09:50:00,67.71,67.86,67.58,67.79,78490.0,63.86,64.0015,63.7374,63.9355,78490.0
2022-09-28 10:00:00,67.81,68.01,67.7,67.75,156887.0,63.9544,64.143,63.8506,63.8978,156887.0
2022-09-28 10:10:00,67.75,67.91,67.7,67.87,47126.0,63.8978,64.0487,63.8506,64.011,47126.0
2022-09-28 10:20:00,67.85,68.19,67.84,68.16,67538.0,63.9921,64.3128,63.9827,64.2845,67538.0
2022-09-28 10:30:00,68.19,68.52,68.11,68.41,53546.0,64.3128,64.624,64.2373,64.5202,53546.0
2022-09-28 10:40:00,68.36,68.52,68.24,68.48,39636.0,64.4731,64.624,64.3599,64.5863,39636.0
2022-09-28 10:50:00,68.47,68.62,68.41,68.44,35416.0,64.5768,64.7183,64.5202,64.5485,35416.0
2022-09-28 11:00:00,68.42,68.49,68.29,68.3,30954.0,64.5297,64.5957,64.4071,64.4165,30954.0
2022-09-28 11:10:00,68.3,68.44,68.28,68.35,26590.0,64.4165,64.5485,64.3976,64.4637,26590.0
2022-09-28 11:20:00,68.35,68.58,68.32,68.34,34754.0,64.4637,64.6806,64.4354,64.4542,34754.0
2022-09-28 11:30:00,68.34,68.56,68.31,68.43,87013.0,64.4542,64.6617,64.4259,64.5391,87013.0
2022-09-28 11:40:00,68.44,68.46,68.31,68.44,30547.0,64.5485,64.5674,64.4259,64.5485,30547.0
2022-09-28 11:50:00,68.48,68.59,68.4,68.58,25488.0,64.5863,64.69,64.5108,64.6806,25488.0
2022-09-28 12:00:00,68.58,68.75,68.58,68.65,78076.0,64.6806,64.8409,64.6806,64.7466,78076.0
2022-09-28 12:10:00,68.65,68.71,68.57,68.67,68479.0,64.7466,64.8032,64.6711,64.7655,68479.0
2022-09-28 12:20:00,68.68,68.71,68.5,68.59,53602.0,64.7749,64.8032,64.6051,64.69,53602.0
2022-09-28 12:30:00,68.58,68.69,68.57,68.66,18987.0,64.6806,64.7843,64.6711,64.756,18987.0
2022-09-28 12:40:00,68.65,68.84,68.65,68.74,26756.0,64.7466,64.9258,64.7466,64.8315,26756.0
2022-09-28 12:50:00,68.73,68.76,68.7,68.72,18116.0,64.8221,64.8503,64.7938,64.8126,18116.0
2022-09-28 13:00:00,68.75,69.22,68.72,69.2,42319.0,64.8409,65.2842,64.8126,65.2653,42319.0
2022-09-28 13:10:00,69.19,69.27,69.08,69.11,30274.0,65.2559,65.3313,65.1522,65.1804,30274.0
2022-09-28 13:20:00,69.1,69.11,68.98,69.06,69215.0,65.171,65.1804,65.0578,65.1333,69215.0
2022-09-28 13:30:00,69.06,69.15,69.01,69.13,22247.0,65.1333,65.2182,65.0861,65.1993,22247.0
2022-09-28 13:40:00,69.12,69.14,69.01,69.02,22634.0,65.1899,65.2087,65.0861,65.0956,22634.0
2022-09-28 13:50:00,69.02,69.07,68.92,69.05,17779.0,65.0956,65.1427,65.0012,65.1239,17779.0
2022-09-28 14:00:00,69.06,69.23,69.06,69.2,22582.0,65.1333,65.2936,65.1333,65.2653,22582.0
2022-09-28 14:10:00,69.2,69.22,69.02,69.04,108920.0,65.2653,65.2842,65.0956,65.1144,108920.0
2022-09-28 14:20:00,69.05,69.21,69.04,69.2,29985.0,65.1239,65.2748,65.1144,65.2653,29985.0
2022-09-28 14:30:00,69.2,69.22,69.14,69.2,65743.0,65.2653,65.2842,65.2087,65.2653,65743.0
2022-09-28 14:40:00,69.2,69.2,68.97,69.04,94001.0,65.2653,65.2653,65.0484,65.1144,94001.0
2022-09-28 14:50:00,69.05,69.12,68.99,69.02,28639.0,65.1239,65.1899,65.0673,65.0956,28639.0
2022-09-28 15:00:00,69.01,69.23,68.97,69.22,149968.0,65.0861,65.2936,65.0484,65.2842,149968.0
2022-09-28 15:10:00,69.21,69.33,69.2,69.23,25175.0,65.2748,65.3879,65.2653,65.2936,25175.0
2022-09-28 15:20:00,69.23,69.38,69.19,69.24,89181.0,65.2936,65.4351,65.2559,65.3031,89181.0
2022-09-28 15:30:00,69.26,69.56,69.26,69.53,119411.0,65.3219,65.6049,65.3219,65.5766,119411.0
2022-09-28 15:40:00,69.54,69.6,69.38,69.38,117578.0,65.586,65.6426,65.4351,65.4351,117578.0
2022-09-28 15:50:00,69.37,69.43,69.24,69.24,346706.0,65.4257,65.4822,65.3031,65.3031,346706.0
2022-09-29 09:30:00,69.23,69.34,68.74,68.85,131586.0,65.2936,65.3974,64.8315,64.9352,131586.0
2022-09-29 09:40:00,68.84,68.9,68.63,68.7,153135.0,64.9258,64.9824,64.7277,64.7938,153135.0
2022-09-29 09:50:00,68.71,68.9,68.51,68.53,72845.0,64.8032,64.9824,64.6146,64.6334,72845.0
2022-09-29 10:00:00,68.53,68.6,68.3,68.47,85020.0,64.6334,64.6994,64.4165,64.5768,85020.0
2022-09-29 10:10:00,68.42,68.54,68.17,68.17,53422.0,64.5297,64.6429,64.2939,64.2939,53422.0
2022-09-29 10:20:00,68.16,68.33,68.11,68.33,51164.0,64.2845,64.4448,64.2373,64.4448,51164.0
2022-09-29 10:30:00,68.34,68.41,68.15,68.22,55312.0,64.4542,64.5202,64.275,64.341,55312.0
2022-09-29 10:40:00,68.21,68.45,68.18,68.45,42429.0,64.3316,64.558,64.3033,64.558,42429.0
2022-09-29 10:50:00,68.45,68.68,68.45,68.57,41896.0,64.558,64.7749,64.558,64.6711,41896.0
2022-09-29 11:00:00,68.55,68.78,68.48,68.75,33872.0,64.6523,64.8692,64.5863,64.8409,33872.0
2022-09-29 11:10:00,68.74,68.74,68.47,68.54,71553.0,64.8315,64.8315,64.5768,64.6429,71553.0
2022-09-29 11:20:00,68.54,68.57,68.32,68.43,47072.0,64.6429,64.6711,64.4354,64.5391,47072.0
2022-09-29 11:30:00,68.43,68.44,68.07,68.12,40284.0,64.5391,64.5485,64.1996,64.2467,40284.0
2022-09-29 11:40:00,68.13,68.15,67.91,67.97,62651.0,64.2562,64.275,64.0487,64.1053,62651.0
2022-09-29 11:50:00,67.97,68.15,67.96,68.04,29219.0,64.1053,64.275,64.0958,64.1713,29219.0
2022-09-29 12:00:00,68.03,68.08,67.95,67.95,31615.0,64.1619,64.209,64.0864,64.0864,31615.0
2022-09-29 12:10:00,67.98,68.01,67.66,67.66,30149.0,64.1147,64.143,63.8129,63.8129,30149.0
2022-09-29 12:20:00,67.65,67.8,67.55,67.8,36210.0,63.8035,63.9449,63.7091,63.9449,36210.0
2022-09-29 12:30:00,67.81,68.05,67.81,68.05,37152.0,63.9544,64.1807,63.9544,64.1807,37152.0
2022-09-29 12:40:00,68.06,68.09,68.02,68.03,28957.0,64.1901,64.2184,64.1524,64.1619,28957.0
2022-09-29 12:50:00,68.01,68.03,67.89,67.92,22501.0,64.143,64.1619,64.0298,64.0581,22501.0
2022-09-29 13:00:00,67.9,67.91,67.7,67.73,29306.0,64.0392,64.0487,63.8506,63.8789,29306.0
2022-09-29 13:10:00,67.72,67.76,67.68,67.72,29535.0,63.8695,63.9072,63.8318,63.8695,29535.0
2022-09-29 13:20:00,67.71,67.72,67.59,67.68,28496.0,63.86,63.8695,63.7469,63.8318,28496.0
2022-09-29 13:30:00,67.65,67.8,67.62,67.73,25239.0,63.8035,63.9449,63.7752,63.8789,25239.0
2022-09-29 13:40:00,67.73,67.75,67.63,67.67,19550.0,63.8789,63.8978,63.7846,63.8223,19550.0
2022-09-29 13:50:00,67.68,67.69,67.33,67.4,40525.0,63.8318,63.8412,63.5017,63.5677,40525.0
2022-09-29 14:00:00,67.41,67.42,67.3,67.34,41235.0,63.5771,63.5865,63.4734,63.5111,41235.0
2022-09-29 14:10:00,67.34,67.41,67.24,67.26,25575.0,63.5111,63.5771,63.4168,63.4356,25575.0
2022-09-29 14:20:00,67.27,67.46,67.24,67.38,29862.0,63.4451,63.6243,63.4168,63.5488,29862.0
2022-09-29 14:30:00,67.39,67.47,67.31,67.42,53367.0,63.5582,63.6337,63.4828,63.5865,53367.0
2022-09-29 14:40:00,67.42,67.63,67.41,67.59,29057.0,63.5865,63.7846,63.5771,63.7469,29057.0
2022-09-29 14:50:00,67.57,67.59,67.41,67.44,33304.0,63.728,63.7469,63.5771,63.6054,33304.0
2022-09-29 15:00:00,67.43,67.63,67.43,67.57,31337.0,63.596,63.7846,63.596,63.728,31337.0
2022-09-29 15:10:00,67.56,67.78,67.55,67.73,35828.0,63.7186,63.9261,63.7091,63.8789,35828.0
2022-09-29 15:20:00,67.71,67.74,67.6,67.66,35580.0,63.86,63.8883,63.7563,63.8129,35580.0
2022-09-29 15:30:00,67.66,67.97,67.64,67.89,50459.0,63.8129,64.1053,63.794,64.0298,50459.0
2022-09-29 15:40:00,67.92,67.93,67.78,67.82,75681.0,64.0581,64.0675,63.9261,63.9638,75681.0
2022-09-29 15:50:00,67.84,67.9,67.74,67.81,192105.0,63.9827,64.0392,63.8883,63.9544,192105.0
2022-09-30 09:30:00,67.61,67.95,66.54,66.7,79346.0,64.2398,64.5628,63.2231,63.3751,79346.0
2022-09-30 09:40:00,66.68,67.19,66.64,67.18,51315.0,63.3561,63.8407,63.3181,63.8312,51315.0
2022-09-30 09:50:00,67.2,67.6,67.2,67.56,47493.0,63.8502,64.2303,63.8502,64.1923,47493.0
2022-09-30 10:00:00,67.57,67.67,66.97,66.97,44464.0,64.2018,64.2968,63.6317,63.6317,44464.0
2022-09-30 10:10:00,66.98,67.02,66.78,66.91,52691.0,63.6412,63.6792,63.4511,63.5747,52691.0
2022-09-30 10:20:00,66.93,67.05,66.81,67.02,34746.0,63.5937,63.7077,63.4796,63.6792,34746.0
2022-09-30 10:30:00,67.01,67.26,67.01,67.25,32307.0,63.6697,63.9072,63.6697,63.8977,32307.0
2022-09-30 10:40:00,67.25,67.47,67.19,67.44,36472.0,63.8977,64.1067,63.8407,64.0782,36472.0
2022-09-30 10:50:00,67.44,67.59,67.4,67.44,26245.0,64.0782,64.2208,64.0402,64.0782,26245.0
2022-09-30 11:00:00,67.43,67.6,67.42,67.55,30527.0,64.0687,64.2303,64.0592,64.1828,30527.0
2022-09-30 11:10:00,67.56,67.7,67.5,67.53,30749.0,64.1923,64.3253,64.1353,64.1638,30749.0
2022-09-30 11:20:00,67.53,67.54,67.35,67.35,41503.0,64.1638,64.1733,63.9927,63.9927,41503.0
2022-09-30 11:30:00,67.34,67.47,67.33,67.45,26528.0,63.9832,64.1067,63.9737,64.0877,26528.0
2022-09-30 11:40:00,67.46,67.48,67.32,67.35,28480.0,64.0972,64.1162,63.9642,63.9927,28480.0
2022-09-30 11:50:00,67.33,67.36,67.22,67.29,21891.0,63.9737,64.0022,63.8692,63.9357,21891.0
2022-09-30 12:00:00,67.3,67.32,67.21,67.25,23191.0,63.9452,63.9642,63.8597,63.8977,23191.0
2022-09-30 12:10:00,67.24,67.41,67.22,67.38,21073.0,63.8882,64.0497,63.8692,64.0212,21073.0
2022-09-30 12:20:00,67.4,67.54,67.35,67.49,23277.0,64.0402,64.1733,63.9927,64.1258,23277.0
2022-09-30 12:30:00,67.49,67.7,67.49,67.65,20570.0,64.1258,64.3253,64.1258,64.2778,20570.0
2022-09-30 12:40:00,67.68,67.87,67.68,67.84,20573.0,64.3063,64.4868,64.3063,64.4583,20573.0
2022-09-30 12:50:00,67.83,67.85,67.77,67.81,16094.0,64.4488,64.4678,64.3918,64.4298,16094.0
2022-09-30 13:00:00,67.81,67.81,67.65,67.65,22461.0,64.4298,64.4298,64.2778,64.2778,22461.0
2022-09-30 13:10:00,67.65,67.72,67.58,67.65,27361.0,64.2778,64.3443,64.2113,64.2778,27361.0
2022-09-30 13:20:00,67.64,67.72,67.62,67.69,13755.0,64.2683,64.3443,64.2493,64.3158,13755.0
2022-09-30 13:30:00,67.7,67.72,67.5,67.5,20088.0,64.3253,64.3443,64.1353,64.1353,20088.0
2022-09-30 13:40:00,67.49,67.49,67.41,67.41,16881.0,64.1258,64.1258,64.0497,64.0497,16881.0
2022-09-30 13:50:00,67.43,67.51,67.4,67.42,28678.0,64.0687,64.1448,64.0402,64.0592,28678.0
2022-09-30 14:00:00,67.42,67.44,67.27,67.31,22811.0,64.0592,64.0782,63.9167,63.9547,22811.0
2022-09-30 14:10:00,67.31,67.38,67.21,67.24,32574.0,63.9547,64.0212,63.8597,63.8882,32574.0
2022-09-30 14:20:00,67.23,67.26,67.0,67.03,20962.0,63.8787,63.9072,63.6602,63.6887,20962.0
2022-09-30 14:30:00,67.03,67.11,66.97,67.0,29484.0,63.6887,63.7647,63.6317,63.6602,29484.0
2022-09-30 14:40:00,67.0,67.0,66.76,66.88,23069.0,63.6602,63.6602,63.4321,63.5462,23069.0
2022-09-30 14:50:00,66.89,66.92,66.78,66.84,24657.0,63.5557,63.5842,63.4511,63.5082,24657.0
2022-09-30 15:00:00,66.85,67.13,66.84,67.01,27071.0,63.5177,63.7837,63.5082,63.6697,27071.0
2022-09-30 15:10:00,66.98,67.06,66.91,66.99,35127.0,63.6412,63.7172,63.5747,63.6507,35127.0
2022-09-30 15:20:00,67.0,67.04,66.82,67.03,38332.0,63.6602,63.6982,63.4891,63.6887,38332.0
2022-09-30 15:30:00,67.04,67.14,66.89,66.94,44794.0,63.6982,63.7932,63.5557,63.6032,44794.0
2022-09-30 15:40:00,66.93,67.16,66.93,67.14,67424.0,63.5937,63.8122,63.5937,63.7932,67424.0
2022-09-30 15:50:00,67.14,67.14,66.6,66.75,289670.0,63.7932,63.7932,63.2801,63.4226,289670.0
2022-10-03 09:30:00,66.79,67.0,66.53,66.67,89732.0,63.4606,63.6602,63.2136,63.3466,89732.0
2022-10-03 09:40:00,66.65,66.67,66.05,66.1,51744.0,63.3276,63.3466,62.7575,62.805,51744.0
2022-10-03 09:50:00,66.1,66.37,66.1,66.23,46233.0,62.805,63.0616,62.805,62.9286,46233.0
2022-10-03 10:00:00,66.23,66.52,66.13,66.43,49066.0,62.9286,63.2041,62.8335,63.1186,49066.0
2022-10-03 10:10:00,66.44,66.74,66.38,66.73,61719.0,63.1281,63.4131,63.0711,63.4036,61719.0
2022-10-03 10:20:00,66.71,66.97,66.7,66.71,41403.0,63.3846,63.6317,63.3751,63.3846,41403.0
2022-10-03 10:30:00,66.74,66.93,66.63,66.66,46997.0,63.4131,63.5937,63.3086,63.3371,46997.0
2022-10-03 10:40:00,66.65,66.99,66.6,66.95,79953.0,63.3276,63.6507,63.2801,63.6127,79953.0
2022-10-03 10:50:00,66.94,67.29,66.93,67.14,54735.0,63.6032,63.9357,63.5937,63.7932,54735.0
2022-10-03 11:00:00,67.12,67.16,66.96,67.07,43870.0,63.7742,63.8122,63.6222,63.7267,43870.0
2022-10-03 11:10:00,67.08,67.16,67.0,67.02,18907.0,63.7362,63.8122,63.6602,63.6792,18907.0
2022-10-03 11:20:00,66.99,67.09,66.93,67.09,21520.0,63.6507,63.7457,63.5937,63.7457,21520.0
2022-10-03 11:30:00,67.11,67.13,67.01,67.04,17960.0,63.7647,63.7837,63.6697,63.6982,17960.0
2022-10-03 11:40:00,67.04,67.13,66.97,67.09,25266.0,63.6982,63.7837,63.6317,63.7457,25266.0
2022-10-03 11:50:00,67.1,67.14,67.04,67.08,26889.0,63.7552,63.7932,63.6982,63.7362,26889.0
2022-10-03 12:00:00,67.09,67.27,67.07,67.26,22310.0,63.7457,63.9167,63.7267,63.9072,22310.0
2022-10-03 12:10:00,67.26,67.31,67.23,67.3,18158.0,63.9072,63.9547,63.8787,63.9452,18158.0
2022-10-03 12:20:00,67.31,67.37,67.25,67.25,28107.0,63.9547,64.0117,63.8977,63.8977,28107.0
2022-10-03 12:30:00,67.24,67.25,66.99,67.03,39800.0,63.8882,63.8977,63.6507,63.6887,39800.0
2022-10-03 12:40:00,67.03,67.04,66.91,67.03,31054.0,63.6887,63.6982,63.5747,63.6887,31054.0
2022-10-03 12:50:00,67.02,67.04,66.93,67.03,16947.0,63.6792,63.6982,63.5937,63.6887,16947.0
2022-10-03 13:00:00,67.03,67.22,67.03,67.22,29471.0,63.6887,63.8692,63.6887,63.8692,29471.0
2022-10-03 13:10:00,67.23,67.32,67.2,67.29,22166.0,63.8787,63.9642,63.8502,63.9357,22166.0
2022-10-03 13:20:00,67.29,67.42,67.28,67.31,21004.0,63.9357,64.0592,63.9262,63.9547,21004.0
2022-10-03 13:30:00,67.33,67.51,67.33,67.48,19000.0,63.9737,64.1448,63.9737,64.1162,19000.0
2022-10-03 13:40:00,67.48,67.62,67.48,67.56,17745.0,64.1162,64.2493,64.1162,64.1923,17745.0
2022-10-03 13:50:00,67.56,67.61,67.52,67.56,48002.0,64.1923,64.2398,64.1543,64.1923,48002.0
2022-10-03 14:00:00,67.56,67.79,67.56,67.76,32713.0,64.1923,64.4108,64.1923,64.3823,32713.0
2022-10-03 14:10:00,67.75,67.9,67.75,67.85,22635.0,64.3728,64.5153,64.3728,64.4678,22635.0
2022-10-03 14:20:00,67.86,68.03,67.85,68.02,31564.0,64.4773,64.6388,64.4678,64.6293,31564.0
2022-10-03 14:30:00,68.02,68.11,67.97,68.11,28686.0,64.6293,64.7148,64.5818,64.7148,28686.0
2022-10-03 14:40:00,68.1,68.19,68.08,68.16,36419.0,64.7053,64.7909,64.6863,64.7624,36419.0
2022-10-03 14:50:00,68.16,68.23,68.12,68.14,34597.0,64.7624,64.8289,64.7243,64.7433,34597.0
2022-10-03 15:00:00,68.14,68.2,68.1,68.17,36541.0,64.7433,64.8004,64.7053,64.7719,36541.0
2022-10-03 15:10:00,68.18,68.24,68.06,68.17,36968.0,64.7814,64.8384,64.6673,64.7719,36968.0
2022-10-03 15:20:00,68.17,68.28,68.15,68.23,43543.0,64.7719,64.8764,64.7529,64.8289,43543.0
2022-10-03 15:30:00,68.23,68.31,68.19,68.26,61939.0,64.8289,64.9049,64.7909,64.8574,61939.0
2022-10-03 15:40:00,68.27,68.31,68.12,68.15,81113.0,64.8669,64.9049,64.7243,64.7529,81113.0
2022-10-03 15:50:00,68.16,68.17,67.94,68.0,246650.0,64.7624,64.7719,64.5533,64.6103,246650.0
2022-10-04 09:30:00,68.54,68.95,68.14,68.48,77950.0,65.1234,65.513,64.7433,65.0664,77950.0
2022-10-04 09:40:00,68.46,68.87,68.43,68.84,41802.0,65.0474,65.437,65.0189,65.4085,41802.0
2022-10-04 09:50:00,68.86,69.24,68.86,69.22,35116.0,65.4275,65.7885,65.4275,65.7695,35116.0
2022-10-04 10:00:00,69.22,69.24,68.88,68.94,49396.0,65.7695,65.7885,65.4465,65.5035,49396.0
2022-10-04 10:10:00,68.96,69.03,68.81,68.91,39198.0,65.5225,65.589,65.38,65.475,39198.0
2022-10-04 10:20:00,68.9,68.91,68.77,68.88,41249.0,65.4655,65.475,65.3419,65.4465,41249.0
2022-10-04 10:30:00,68.89,69.14,68.85,68.93,42787.0,65.456,65.6935,65.418,65.494,42787.0
2022-10-04 10:40:00,68.92,68.94,68.68,68.74,33674.0,65.4845,65.5035,65.2564,65.3134,33674.0
2022-10-04 10:50:00,68.75,68.98,68.64,68.95,30767.0,65.3229,65.5415,65.2184,65.513,30767.0
2022-10-04 11:00:00,68.96,69.16,68.9,69.12,72871.0,65.5225,65.7125,65.4655,65.6745,72871.0
2022-10-04 11:10:00,69.12,69.26,69.12,69.21,20015.0,65.6745,65.8075,65.6745,65.76,20015.0
2022-10-04 11:20:00,69.21,69.37,69.17,69.31,31772.0,65.76,65.912,65.722,65.855,31772.0
2022-10-04 11:30:00,69.33,69.35,69.08,69.12,26942.0,65.874,65.893,65.6365,65.6745,26942.0
2022-10-04 11:40:00,69.14,69.15,69.06,69.11,21972.0,65.6935,65.703,65.6175,65.665,21972.0
2022-10-04 11:50:00,69.13,69.27,69.03,69.27,94815.0,65.684,65.817,65.589,65.817,94815.0
2022-10-04 12:00:00,69.28,69.34,69.2,69.28,34162.0,65.8265,65.8835,65.7505,65.8265,34162.0
2022-10-04 12:10:00,69.27,69.35,69.26,69.33,25144.0,65.817,65.893,65.8075,65.874,25144.0
2022-10-04 12:20:00,69.34,69.44,69.3,69.42,23895.0,65.8835,65.9785,65.8455,65.9595,23895.0
2022-10-04 12:30:00,69.42,69.56,69.41,69.51,19489.0,65.9595,66.0926,65.95,66.0451,19489.0
2022-10-04 12:40:00,69.5,69.57,69.42,69.46,28783.0,66.0356,66.1021,65.9595,65.9976,28783.0
2022-10-04 12:50:00,69.45,69.47,69.39,69.44,18657.0,65.988,66.0071,65.931,65.9785,18657.0
2022-10-04 13:00:00,69.44,69.47,69.33,69.4,24531.0,65.9785,66.0071,65.874,65.9405,24531.0
2022-10-04 13:10:00,69.41,69.51,69.41,69.47,39369.0,65.95,66.0451,65.95,66.0071,39369.0
2022-10-04 13:20:00,69.47,69.67,69.41,69.67,27916.0,66.0071,66.1971,65.95,66.1971,27916.0
2022-10-04 13:30:00,69.68,69.73,69.54,69.55,41978.0,66.2066,66.2541,66.0736,66.0831,41978.0
2022-10-04 13:40:00,69.55,69.6,69.48,69.55,33389.0,66.0831,66.1306,66.0166,66.0831,33389.0
2022-10-04 13:50:00,69.54,69.68,69.49,69.62,26797.0,66.0736,66.2066,66.0261,66.1496,26797.0
2022-10-04 14:00:00,69.63,69.64,69.55,69.62,19388.0,66.1591,66.1686,66.0831,66.1496,19388.0
2022-10-04 14:10:00,69.61,69.61,69.43,69.44,17205.0,66.1401,66.1401,65.969,65.9785,17205.0
2022-10-04 14:20:00,69.44,69.47,69.36,69.37,22786.0,65.9785,66.0071,65.9025,65.912,22786.0
2022-10-04 14:30:00,69.36,69.45,69.28,69.33,20019.0,65.9025,65.988,65.8265,65.874,20019.0
2022-10-04 14:40:00,69.33,69.55,69.31,69.54,22705.0,65.874,66.0831,65.855,66.0736,22705.0
2022-10-04 14:50:00,69.55,69.67,69.53,69.65,21175.0,66.0831,66.1971,66.0641,66.1781,21175.0
2022-10-04 15:00:00,69.65,69.69,69.57,69.59,23991.0,66.1781,66.2161,66.1021,66.1211,23991.0
2022-10-04 15:10:00,69.57,69.61,69.51,69.54,22806.0,66.1021,66.1401,66.0451,66.0736,22806.0
2022-10-04 15:20:00,69.55,69.71,69.53,69.71,34597.0,66.0831,66.2351,66.0641,66.2351,34597.0
2022-10-04 15:30:00,69.7,69.8,69.6,69.8,70139.0,66.2256,66.3206,66.1306,66.3206,70139.0
2022-10-04 15:40:00,69.79,69.81,69.7,69.75,77191.0,66.3111,66.3301,66.2256,66.2731,77191.0
2022-10-04 15:50:00,69.75,69.84,69.7,69.84,320193.0,66.2731,66.3586,66.2256,66.3586,320193.0
2022-10-05 09:30:00,68.99,69.64,68.92,69.44,63606.0,65.551,66.1686,65.4845,65.9785,63606.0
2022-10-05 09:40:00,69.44,69.65,69.33,69.35,40583.0,65.9785,66.1781,65.874,65.893,40583.0
2022-10-05 09:50:00,69.35,69.53,69.35,69.4,20847.0,65.893,66.0641,65.893,65.9405,20847.0
2022-10-05 10:00:00,69.37,69.38,68.77,68.92,55487.0,65.912,65.9215,65.3419,65.4845,55487.0
2022-10-05 10:10:00,68.92,69.03,68.83,68.9,43975.0,65.4845,65.589,65.399,65.4655,43975.0
2022-10-05 10:20:00,68.9,69.16,68.84,68.98,44049.0,65.4655,65.7125,65.4085,65.5415,44049.0
2022-10-05 10:30:00,68.96,69.03,68.83,68.88,57356.0,65.5225,65.589,65.399,65.4465,57356.0
2022-10-05 10:40:00,68.89,68.99,68.81,68.82,37831.0,65.456,65.551,65.38,65.3895,37831.0
2022-10-05 10:50:00,68.81,68.81,68.59,68.63,35891.0,65.38,65.38,65.1709,65.2089,35891.0
2022-10-05 11:00:00,68.62,68.82,68.62,68.75,51117.0,65.1994,65.3895,65.1994,65.3229,51117.0
2022-10-05 11:10:00,68.75,68.96,68.72,68.96,23794.0,65.3229,65.5225,65.2944,65.5225,23794.0
2022-10-05 11:20:00,68.96,68.96,68.75,68.78,31487.0,65.5225,65.5225,65.3229,65.3514,31487.0
2022-10-05 11:30:00,68.76,68.94,68.74,68.94,24022.0,65.3324,65.5035,65.3134,65.5035,24022.0
2022-10-05 11:40:00,68.93,69.0,68.81,68.82,29311.0,65.494,65.5605,65.38,65.3895,29311.0
2022-10-05 11:50:00,68.82,68.95,68.77,68.92,33864.0,65.3895,65.513,65.3419,65.4845,33864.0
2022-10-05 12:00:00,68.9,69.0,68.78,68.98,18762.0,65.4655,65.5605,65.3514,65.5415,18762.0
2022-10-05 12:10:00,69.0,69.17,69.0,69.12,20566.0,65.5605,65.722,65.5605,65.6745,20566.0
2022-10-05 12:20:00,69.13,69.17,69.08,69.11,20402.0,65.684,65.722,65.6365,65.665,20402.0
2022-10-05 12:30:00,69.09,69.22,69.02,69.2,32470.0,65.646,65.7695,65.5795,65.7505,32470.0
2022-10-05 12:40:00,69.19,69.46,69.16,69.45,13195.0,65.741,65.9976,65.7125,65.988,13195.0
2022-10-05 12:50:00,69.46,69.55,69.39,69.45,17126.0,65.9976,66.0831,65.931,65.988,17126.0
2022-10-05 13:00:00,69.44,69.64,69.4,69.64,49625.0,65.9785,66.1686,65.9405,66.1686,49625.0
2022-10-05 13:10:00,69.67,69.95,69.67,69.95,20931.0,66.1971,66.4631,66.1971,66.4631,20931.0
2022-10-05 13:20:00,69.96,69.99,69.88,69.88,20487.0,66.4726,66.5011,66.3966,66.3966,20487.0
2022-10-05 13:30:00,69.9,69.94,69.76,69.93,31373.0,66.4156,66.4536,66.2826,66.4441,31373.0
2022-10-05 13:40:00,69.92,69.93,69.86,69.89,17035.0,66.4346,66.4441,66.3776,66.4061,17035.0
2022-10-05 13:50:00,69.88,69.91,69.74,69.75,34078.0,66.3966,66.4251,66.2636,66.2731,34078.0
2022-10-05 14:00:00,69.75,69.77,69.62,69.67,28444.0,66.2731,66.2921,66.1496,66.1971,28444.0
2022-10-05 14:10:00,69.66,69.72,69.58,69.61,24034.0,66.1876,66.2446,66.1116,66.1401,24034.0
2022-10-05 14:20:00,69.6,69.61,69.45,69.54,27882.0,66.1306,66.1401,65.988,66.0736,27882.0
2022-10-05 14:30:00,69.54,69.64,69.44,69.61,30686.0,66.0736,66.1686,65.9785,66.1401,30686.0
2022-10-05 14:40:00,69.6,69.77,69.58,69.63,38657.0,66.1306,66.2921,66.1116,66.1591,38657.0
2022-10-05 14:50:00,69.64,69.78,69.62,69.75,31698.0,66.1686,66.3016,66.1496,66.2731,31698.0
2022-10-05 15:00:00,69.76,69.98,69.76,69.98,42609.0,66.2826,66.4916,66.2826,66.4916,42609.0
2022-10-05 15:10:00,69.98,70.15,69.96,70.1,54565.0,66.4916,66.6532,66.4726,66.6056,54565.0
2022-10-05 15:20:00,70.09,70.09,69.89,69.9,35420.0,66.5961,66.5961,66.4061,66.4156,35420.0
2022-10-05 15:30:00,69.9,69.93,69.67,69.69,57728.0,66.4156,66.4441,66.1971,66.2161,57728.0
2022-10-05 15:40:00,69.68,69.7,69.55,69.57,55443.0,66.2066,66.2256,66.0831,66.1021,55443.0
2022-10-05 15:50:00,69.57,69.57,69.35,69.42,210750.0,66.1021,66.1021,65.893,65.9595,210750.0
2022-10-06 09:30:00,69.21,69.63,69.01,69.63,57033.0,65.76,66.1591,65.57,66.1591,57033.0
2022-10-06 09:40:00,69.63,69.88,69.54,69.69,27420.0,66.1591,66.3966,66.0736,66.2161,27420.0
2022-10-06 09:50:00,69.69,69.82,69.61,69.68,32406.0,66.2161,66.3396,66.1401,66.2066,32406.0
2022-10-06 10:00:00,69.67,69.73,69.59,69.7,41172.0,66.1971,66.2541,66.1211,66.2256,41172.0
2022-10-06 10:10:00,69.68,69.69,69.52,69.56,38351.0,66.2066,66.2161,66.0546,66.0926,38351.0
2022-10-06 10:20:00,69.58,69.74,69.38,69.42,33549.0,66.1116,66.2636,65.9215,65.9595,33549.0
2022-10-06 10:30:00,69.41,69.51,69.3,69.5,21926.0,65.95,66.0451,65.8455,66.0356,21926.0
2022-10-06 10:40:00,69.48,69.88,69.48,69.82,24013.0,66.0166,66.3966,66.0166,66.3396,24013.0
2022-10-06 10:50:00,69.81,69.93,69.77,69.91,26559.0,66.3301,66.4441,66.2921,66.4251,26559.0
2022-10-06 11:00:00,69.9,69.91,69.49,69.52,43245.0,66.4156,66.4251,66.0261,66.0546,43245.0
2022-10-06 11:10:00,69.53,69.65,69.46,69.65,72675.0,66.0641,66.1781,65.9976,66.1781,72675.0
2022-10-06 11:20:00,69.65,69.75,69.6,69.75,18437.0,66.1781,66.2731,66.1306,66.2731,18437.0
2022-10-06 11:30:00,69.74,69.75,69.5,69.5,30967.0,66.2636,66.2731,66.0356,66.0356,30967.0
2022-10-06 11:40:00,69.5,69.6,69.47,69.59,13369.0,66.0356,66.1306,66.0071,66.1211,13369.0
2022-10-06 11:50:00,69.6,69.66,69.26,69.27,22346.0,66.1306,66.1876,65.8075,65.817,22346.0
2022-10-06 12:00:00,69.28,69.4,69.24,69.38,17892.0,65.8265,65.9405,65.7885,65.9215,17892.0
2022-10-06 12:10:00,69.38,69.42,69.32,69.36,13341.0,65.9215,65.9595,65.8645,65.9025,13341.0
2022-10-06 12:20:00,69.36,69.48,69.36,69.48,20099.0,65.9025,66.0166,65.9025,66.0166,20099.0
2022-10-06 12:30:00,69.47,69.48,69.42,69.47,17945.0,66.0071,66.0166,65.9595,66.0071,17945.0
2022-10-06 12:40:00,69.46,69.57,69.41,69.52,17030.0,65.9976,66.1021,65.95,66.0546,17030.0
2022-10-06 12:50:00,69.53,69.61,69.48,69.52,13648.0,66.0641,66.1401,66.0166,66.0546,13648.0
2022-10-06 13:00:00,69.53,69.59,69.43,69.44,35203.0,66.0641,66.1211,65.969,65.9785,35203.0
2022-10-06 13:10:00,69.43,69.7,69.43,69.65,30629.0,65.969,66.2256,65.969,66.1781,30629.0
2022-10-06 13:20:00,69.65,69.71,69.57,69.59,36423.0,66.1781,66.2351,66.1021,66.1211,36423.0
2022-10-06 13:30:00,69.58,69.64,69.5,69.58,50106.0,66.1116,66.1686,66.0356,66.1116,50106.0
2022-10-06 13:40:00,69.56,69.63,69.54,69.58,29507.0,66.0926,66.1591,66.0736,66.1116,29507.0
2022-10-06 13:50:00,69.59,69.59,69.44,69.53,39721.0,66.1211,66.1211,65.9785,66.0641,39721.0
2022-10-06 14:00:00,69.52,69.59,69.43,69.59,22519.0,66.0546,66.1211,65.969,66.1211,22519.0
2022-10-06 14:10:00,69.62,69.74,69.47,69.47,42261.0,66.1496,66.2636,66.0071,66.0071,42261.0
2022-10-06 14:20:00,69.45,69.53,69.4,69.5,31702.0,65.988,66.0641,65.9405,66.0356,31702.0
2022-10-06 14:30:00,69.51,69.61,69.46,69.5,24387.0,66.0451,66.1401,65.9976,66.0356,24387.0
2022-10-06 14:40:00,69.51,69.57,69.47,69.47,29667.0,66.0451,66.1021,66.0071,66.0071,29667.0
2022-10-06 14:50:00,69.48,69.56,69.36,69.49,35160.0,66.0166,66.0926,65.9025,66.0261,35160.0
2022-10-06 15:00:00,69.51,69.51,69.36,69.47,43684.0,66.0451,66.0451,65.9025,66.0071,43684.0
2022-10-06 15:10:00,69.46,69.6,69.29,69.29,55899.0,65.9976,66.1306,65.836,65.836,55899.0
2022-10-06 15:20:00,69.29,69.54,69.29,69.45,43084.0,65.836,66.0736,65.836,65.988,43084.0
2022-10-06 15:30:00,69.47,69.54,69.4,69.53,48488.0,66.0071,66.0736,65.9405,66.0641,48488.0
2022-10-06 15:40:00,69.53,69.6,69.44,69.48,76767.0,66.0641,66.1306,65.9785,66.0166,76767.0
2022-10-06 15:50:00,69.48,69.53,69.37,69.44,157244.0,66.0166,66.0641,65.912,65.9785,157244.0
2022-10-07 09:30:00,68.8,69.28,68.39,68.64,53104.0,65.3704,65.8265,64.9809,65.2184,53104.0
2022-10-07 09:40:00,68.66,68.82,68.28,68.32,41551.0,65.2374,65.3895,64.8764,64.9144,41551.0
2022-10-07 09:50:00,68.28,68.39,68.21,68.27,40222.0,64.8764,64.9809,64.8099,64.8669,40222.0
2022-10-07 10:00:00,68.3,68.51,68.2,68.48,28112.0,64.8954,65.0949,64.8004,65.0664,28112.0
2022-10-07 10:10:00,68.55,68.69,68.52,68.64,32372.0,65.1329,65.2659,65.1044,65.2184,32372.0
2022-10-07 10:20:00,68.63,69.01,68.62,69.0,24983.0,65.2089,65.57,65.1994,65.5605,24983.0
2022-10-07 10:30:00,69.01,69.17,68.97,69.04,51332.0,65.57,65.722,65.532,65.5985,51332.0
2022-10-07 10:40:00,69.03,69.08,68.97,69.02,43064.0,65.589,65.6365,65.532,65.5795,43064.0
2022-10-07 10:50:00,69.02,69.05,68.73,68.77,47552.0,65.5795,65.608,65.3039,65.3419,47552.0
2022-10-07 11:00:00,68.77,68.86,68.61,68.67,45883.0,65.3419,65.4275,65.1899,65.2469,45883.0
2022-10-07 11:10:00,68.67,68.7,68.33,68.34,39934.0,65.2469,65.2754,64.9239,64.9334,39934.0
2022-10-07 11:20:00,68.34,68.52,68.25,68.5,64378.0,64.9334,65.1044,64.8479,65.0854,64378.0
2022-10-07 11:30:00,68.52,68.53,68.39,68.47,25240.0,65.1044,65.1139,64.9809,65.0569,25240.0
2022-10-07 11:40:00,68.48,68.55,68.21,68.29,34120.0,65.0664,65.1329,64.8099,64.8859,34120.0
2022-10-07 11:50:00,68.29,68.31,68.21,68.29,23081.0,64.8859,64.9049,64.8099,64.8859,23081.0
2022-10-07 12:00:00,68.27,68.33,68.21,68.32,24668.0,64.8669,64.9239,64.8099,64.9144,24668.0
2022-10-07 12:10:00,68.31,68.38,68.19,68.19,23676.0,64.9049,64.9714,64.7909,64.7909,23676.0
2022-10-07 12:20:00,68.2,68.21,68.05,68.09,22684.0,64.8004,64.8099,64.6578,64.6958,22684.0
2022-10-07 12:30:00,68.08,68.13,68.03,68.09,24245.0,64.6863,64.7338,64.6388,64.6958,24245.0
2022-10-07 12:40:00,68.09,68.1,67.97,68.01,24099.0,64.6958,64.7053,64.5818,64.6198,24099.0
2022-10-07 12:50:00,68.0,68.04,67.96,67.99,21404.0,64.6103,64.6483,64.5723,64.6008,21404.0
2022-10-07 13:00:00,67.98,67.99,67.82,67.83,22851.0,64.5913,64.6008,64.4393,64.4488,22851.0
2022-10-07 13:10:00,67.84,67.96,67.83,67.93,19023.0,64.4583,64.5723,64.4488,64.5438,19023.0
2022-10-07 13:20:00,67.93,67.93,67.77,67.88,23907.0,64.5438,64.5438,64.3918,64.4963,23907.0
2022-10-07 13:30:00,67.87,67.98,67.84,67.98,24530.0,64.4868,64.5913,64.4583,64.5913,24530.0
2022-10-07 13:40:00,67.98,68.16,67.97,68.14,35519.0,64.5913,64.7624,64.5818,64.7433,35519.0
2022-10-07 13:50:00,68.17,68.23,68.12,68.15,28581.0,64.7719,64.8289,64.7243,64.7529,28581.0
2022-10-07 14:00:00,68.14,68.18,68.05,68.06,19747.0,64.7433,64.7814,64.6578,64.6673,19747.0
2022-10-07 14:10:00,68.08,68.08,67.93,67.94,22469.0,64.6863,64.6863,64.5438,64.5533,22469.0
2022-10-07 14:20:00,67.94,67.94,67.79,67.91,32806.0,64.5533,64.5533,64.4108,64.5248,32806.0
2022-10-07 14:30:00,67.9,68.08,67.87,68.02,21580.0,64.5153,64.6863,64.4868,64.6293,21580.0
2022-10-07 14:40:00,68.02,68.06,67.97,68.02,31000.0,64.6293,64.6673,64.5818,64.6293,31000.0
2022-10-07 14:50:00,68.03,68.08,67.97,68.0,27210.0,64.6388,64.6863,64.5818,64.6103,27210.0
2022-10-07 15:00:00,68.0,68.08,67.98,67.98,27318.0,64.6103,64.6863,64.5913,64.5913,27318.0
2022-10-07 15:10:00,67.97,67.98,67.76,67.76,33390.0,64.5818,64.5913,64.3823,64.3823,33390.0
2022-10-07 15:20:00,67.75,67.87,67.73,67.87,84408.0,64.3728,64.4868,64.3538,64.4868,84408.0
2022-10-07 15:30:00,67.86,67.96,67.79,67.96,74903.0,64.4773,64.5723,64.4108,64.5723,74903.0
2022-10-07 15:40:00,67.96,68.13,67.94,67.95,92930.0,64.5723,64.7338,64.5533,64.5628,92930.0
2022-10-07 15:50:00,67.95,68.28,67.94,68.22,234776.0,64.5628,64.8764,64.5533,64.8194,234776.0
2022-10-10 09:30:00,68.28,68.6,68.28,68.57,44366.0,64.8764,65.1804,64.8764,65.1519,44366.0
2022-10-10 09:40:00,68.58,68.84,68.52,68.7,19766.0,65.1614,65.4085,65.1044,65.2754,19766.0
2022-10-10 09:50:00,68.74,68.74,68.51,68.53,19364.0,65.3134,65.3134,65.0949,65.1139,19364.0
2022-10-10 10:00:00,68.55,68.63,68.44,68.59,36551.0,65.1329,65.2089,65.0284,65.1709,36551.0
2022-10-10 10:10:00,68.62,68.72,68.55,68.61,28888.0,65.1994,65.2944,65.1329,65.1899,28888.0
2022-10-10 10:20:00,68.6,68.71,68.54,68.7,33213.0,65.1804,65.2849,65.1234,65.2754,33213.0
2022-10-10 10:30:00,68.69,68.77,68.35,68.36,35989.0,65.2659,65.3419,64.9429,64.9524,35989.0
2022-10-10 10:40:00,68.34,68.5,68.33,68.48,27914.0,64.9334,65.0854,64.9239,65.0664,27914.0
2022-10-10 10:50:00,68.46,68.51,68.33,68.39,16085.0,65.0474,65.0949,64.9239,64.9809,16085.0
2022-10-10 11:00:00,68.39,68.41,68.22,68.4,21859.0,64.9809,64.9999,64.8194,64.9904,21859.0
2022-10-10 11:10:00,68.37,68.42,68.35,68.41,18798.0,64.9619,65.0094,64.9429,64.9999,18798.0
2022-10-10 11:20:00,68.39,68.68,68.39,68.48,18616.0,64.9809,65.2564,64.9809,65.0664,18616.0
2022-10-10 11:30:00,68.5,68.5,68.43,68.44,15197.0,65.0854,65.0854,65.0189,65.0284,15197.0
2022-10-10 11:40:00,68.42,68.58,68.38,68.55,17552.0,65.0094,65.1614,64.9714,65.1329,17552.0
2022-10-10 11:50:00,68.54,68.62,68.5,68.51,38181.0,65.1234,65.1994,65.0854,65.0949,38181.0
2022-10-10 12:00:00,68.52,68.62,68.49,68.5,28337.0,65.1044,65.1994,65.0759,65.0854,28337.0
2022-10-10 12:10:00,68.5,68.55,68.44,68.44,27770.0,65.0854,65.1329,65.0284,65.0284,27770.0
2022-10-10 12:20:00,68.43,68.45,68.25,68.26,22422.0,65.0189,65.0379,64.8479,64.8574,22422.0
2022-10-10 12:30:00,68.27,68.35,68.26,68.33,64088.0,64.8669,64.9429,64.8574,64.9239,64088.0
2022-10-10 12:40:00,68.35,68.46,68.35,68.41,18141.0,64.9429,65.0474,64.9429,64.9999,18141.0
2022-10-10 12:50:00,68.4,68.41,68.21,68.23,14818.0,64.9904,64.9999,64.8099,64.8289,14818.0
2022-10-10 13:00:00,68.23,68.25,68.14,68.22,17350.0,64.8289,64.8479,64.7433,64.8194,17350.0
2022-10-10 13:10:00,68.22,68.43,68.18,68.28,18888.0,64.8194,65.0189,64.7814,64.8764,18888.0
2022-10-10 13:20:00,68.29,68.3,68.18,68.23,13051.0,64.8859,64.8954,64.7814,64.8289,13051.0
2022-10-10 13:30:00,68.22,68.31,68.21,68.26,16203.0,64.8194,64.9049,64.8099,64.8574,16203.0
2022-10-10 13:40:00,68.27,68.6,68.26,68.54,25539.0,64.8669,65.1804,64.8574,65.1234,25539.0
2022-10-10 13:50:00,68.55,68.64,68.5,68.51,23791.0,65.1329,65.2184,65.0854,65.0949,23791.0
2022-10-10 14:00:00,68.51,68.51,68.4,68.44,19954.0,65.0949,65.0949,64.9904,65.0284,19954.0
2022-10-10 14:10:00,68.44,68.46,68.37,68.41,18095.0,65.0284,65.0474,64.9619,64.9999,18095.0
2022-10-10 14:20:00,68.41,68.47,68.38,68.45,18472.0,64.9999,65.0569,64.9714,65.0379,18472.0
2022-10-10 14:30:00,68.45,68.75,68.45,68.72,49470.0,65.0379,65.3229,65.0379,65.2944,49470.0
2022-10-10 14:40:00,68.72,68.88,68.69,68.72,94671.0,65.2944,65.4465,65.2659,65.2944,94671.0
2022-10-10 14:50:00,68.7,68.83,68.67,68.78,40752.0,65.2754,65.399,65.2469,65.3514,40752.0
2022-10-10 15:00:00,68.77,68.94,68.75,68.9,55644.0,65.3419,65.5035,65.3229,65.4655,55644.0
2022-10-10 15:10:00,68.91,69.05,68.87,68.98,125787.0,65.475,65.608,65.437,65.5415,125787.0
2022-10-10 15:20:00,69.0,69.01,68.71,68.78,34642.0,65.5605,65.57,65.2849,65.3514,34642.0
2022-10-10 15:30:00,68.78,68.89,68.71,68.83,64764.0,65.3514,65.456,65.2849,65.399,64764.0
2022-10-10 15:40:00,68.85,68.91,68.77,68.88,60505.0,65.418,65.475,65.3419,65.4465,60505.0
2022-10-10 15:50:00,68.87,68.95,68.75,68.78,146983.0,65.437,65.513,65.3229,65.3514,146983.0
2022-10-11 09:30:00,69.0,69.02,68.54,68.68,83296.0,65.5605,65.5795,65.1234,65.2564,83296.0
2022-10-11 09:40:00,68.67,68.78,68.57,68.7,45788.0,65.2469,65.3514,65.1519,65.2754,45788.0
2022-10-11 09:50:00,68.7,68.79,68.47,68.71,36664.0,65.2754,65.3609,65.0569,65.2849,36664.0
2022-10-11 10:00:00,68.7,69.14,68.64,69.12,84520.0,65.2754,65.6935,65.2184,65.6745,84520.0
2022-10-11 10:10:00,69.11,69.38,69.04,69.37,42486.0,65.665,65.9215,65.5985,65.912,42486.0
2022-10-11 10:20:00,69.37,69.49,69.26,69.33,31356.0,65.912,66.0261,65.8075,65.874,31356.0
2022-10-11 10:30:00,69.34,69.55,69.28,69.52,26996.0,65.8835,66.0831,65.8265,66.0546,26996.0
2022-10-11 10:40:00,69.52,69.86,69.49,69.81,128188.0,66.0546,66.3776,66.0261,66.3301,128188.0
2022-10-11 10:50:00,69.82,70.0,69.82,69.97,77682.0,66.3396,66.5106,66.3396,66.4821,77682.0
2022-10-11 11:00:00,69.98,70.39,69.98,70.37,72430.0,66.4916,66.8812,66.4916,66.8622,72430.0
2022-10-11 11:10:00,70.37,70.73,70.36,70.73,39497.0,66.8622,67.2042,66.8527,67.2042,39497.0
2022-10-11 11:20:00,70.72,70.9,70.66,70.89,55046.0,67.1947,67.3658,67.1377,67.3563,55046.0
2022-10-11 11:30:00,70.9,71.0,70.6,70.65,61057.0,67.3658,67.4608,67.0807,67.1282,61057.0
2022-10-11 11:40:00,70.67,71.02,70.64,70.96,54419.0,67.1472,67.4798,67.1187,67.4228,54419.0
2022-10-11 11:50:00,70.94,70.99,70.72,70.77,38618.0,67.4038,67.4513,67.1947,67.2422,38618.0
2022-10-11 12:00:00,70.76,70.79,70.54,70.55,31347.0,67.2327,67.2613,67.0237,67.0332,31347.0
2022-10-11 12:10:00,70.56,70.78,70.52,70.77,45833.0,67.0427,67.2518,67.0047,67.2422,45833.0
2022-10-11 12:20:00,70.77,70.94,70.76,70.93,40369.0,67.2422,67.4038,67.2327,67.3943,40369.0
2022-10-11 12:30:00,70.94,71.04,70.91,70.91,36630.0,67.4038,67.4988,67.3753,67.3753,36630.0
2022-10-11 12:40:00,70.92,71.05,70.91,71.0,36488.0,67.3848,67.5083,67.3753,67.4608,36488.0
2022-10-11 12:50:00,71.01,71.12,70.97,71.0,41628.0,67.4703,67.5748,67.4323,67.4608,41628.0
2022-10-11 13:00:00,70.98,70.99,70.85,70.9,40681.0,67.4418,67.4513,67.3183,67.3658,40681.0
2022-10-11 13:10:00,70.89,70.91,70.63,70.7,40055.0,67.3563,67.3753,67.1092,67.1757,40055.0
2022-10-11 13:20:00,70.71,70.85,70.71,70.81,20094.0,67.1852,67.3183,67.1852,67.2803,20094.0
2022-10-11 13:30:00,70.84,70.85,70.71,70.85,21943.0,67.3088,67.3183,67.1852,67.3183,21943.0
2022-10-11 13:40:00,70.86,70.95,70.85,70.92,18003.0,67.3278,67.4133,67.3183,67.3848,18003.0
2022-10-11 13:50:00,70.92,70.98,70.85,70.97,23133.0,67.3848,67.4418,67.3183,67.4323,23133.0
2022-10-11 14:00:00,70.95,71.08,70.91,70.95,34996.0,67.4133,67.5368,67.3753,67.4133,34996.0
2022-10-11 14:10:00,70.95,70.98,70.84,70.88,39494.0,67.4133,67.4418,67.3088,67.3468,39494.0
2022-10-11 14:20:00,70.87,70.97,70.75,70.93,57199.0,67.3373,67.4323,67.2232,67.3943,57199.0
2022-10-11 14:30:00,70.94,71.05,70.92,70.99,25226.0,67.4038,67.5083,67.3848,67.4513,25226.0
2022-10-11 14:40:00,70.98,71.03,70.53,70.53,47080.0,67.4418,67.4893,67.0142,67.0142,47080.0
2022-10-11 14:50:00,70.53,70.59,70.15,70.31,87097.0,67.0142,67.0712,66.6532,66.8052,87097.0
2022-10-11 15:00:00,70.29,70.38,70.25,70.3,87332.0,66.7862,66.8717,66.7482,66.7957,87332.0
2022-10-11 15:10:00,70.27,70.3,69.91,70.21,106243.0,66.7672,66.7957,66.4251,66.7102,106243.0
2022-10-11 15:20:00,70.19,70.38,70.05,70.17,96689.0,66.6912,66.8717,66.5581,66.6722,96689.0
2022-10-11 15:30:00,70.17,70.34,70.17,70.34,73081.0,66.6722,66.8337,66.6722,66.8337,73081.0
2022-10-11 15:40:00,70.33,70.43,70.21,70.39,85545.0,66.8242,66.9192,66.7102,66.8812,85545.0
2022-10-11 15:50:00,70.38,70.44,70.22,70.35,222454.0,66.8717,66.9287,66.7197,66.8432,222454.0
2022-10-12 09:30:00,70.09,70.09,67.97,69.34,232256.0,66.5961,66.5961,64.5818,65.8835,232256.0
2022-10-12 09:40:00,69.34,69.54,69.12,69.42,113475.0,65.8835,66.0736,65.6745,65.9595,113475.0
2022-10-12 09:50:00,69.49,69.85,69.49,69.83,68372.0,66.0261,66.3681,66.0261,66.3491,68372.0
2022-10-12 10:00:00,69.85,70.13,69.73,70.03,53239.0,66.3681,66.6342,66.2541,66.5391,53239.0
2022-10-12 10:10:00,70.06,70.34,70.02,70.3,45208.0,66.5676,66.8337,66.5296,66.7957,45208.0
2022-10-12 10:20:00,70.29,70.39,70.19,70.25,48559.0,66.7862,66.8812,66.6912,66.7482,48559.0
2022-10-12 10:30:00,70.27,70.4,70.23,70.3,43233.0,66.7672,66.8907,66.7292,66.7957,43233.0
2022-10-12 10:40:00,70.28,70.29,70.06,70.12,52380.0,66.7767,66.7862,66.5676,66.6247,52380.0
2022-10-12 10:50:00,70.12,70.16,69.94,69.94,43763.0,66.6247,66.6627,66.4536,66.4536,43763.0
2022-10-12 11:00:00,69.94,70.0,69.7,69.75,50834.0,66.4536,66.5106,66.2256,66.2731,50834.0
2022-10-12 11:10:00,69.7,69.73,69.5,69.53,48192.0,66.2256,66.2541,66.0356,66.0641,48192.0
2022-10-12 11:20:00,69.51,69.59,69.41,69.53,40971.0,66.0451,66.1211,65.95,66.0641,40971.0
2022-10-12 11:30:00,69.53,69.68,69.37,69.62,44916.0,66.0641,66.2066,65.912,66.1496,44916.0
2022-10-12 11:40:00,69.63,69.77,69.55,69.64,41537.0,66.1591,66.2921,66.0831,66.1686,41537.0
2022-10-12 11:50:00,69.66,69.68,69.51,69.6,41855.0,66.1876,66.2066,66.0451,66.1306,41855.0
2022-10-12 12:00:00,69.62,69.79,69.6,69.73,27362.0,66.1496,66.3111,66.1306,66.2541,27362.0
2022-10-12 12:10:00,69.73,69.73,69.37,69.4,36742.0,66.2541,66.2541,65.912,65.9405,36742.0
2022-10-12 12:20:00,69.41,69.42,69.27,69.29,42127.0,65.95,65.9595,65.817,65.836,42127.0
2022-10-12 12:30:00,69.28,69.3,69.04,69.04,28051.0,65.8265,65.8455,65.5985,65.5985,28051.0
2022-10-12 12:40:00,69.04,69.21,69.04,69.14,24923.0,65.5985,65.76,65.5985,65.6935,24923.0
2022-10-12 12:50:00,69.14,69.17,69.11,69.11,28483.0,65.6935,65.722,65.665,65.665,28483.0
2022-10-12 13:00:00,69.12,69.16,69.07,69.13,33780.0,65.6745,65.7125,65.627,65.684,33780.0
2022-10-12 13:10:00,69.13,69.14,68.92,68.92,38475.0,65.684,65.6935,65.4845,65.4845,38475.0
2022-10-12 13:20:00,68.91,69.06,68.9,69.04,25854.0,65.475,65.6175,65.4655,65.5985,25854.0
2022-10-12 13:30:00,69.04,69.07,68.75,68.75,112440.0,65.5985,65.627,65.3229,65.3229,112440.0
2022-10-12 13:40:00,68.76,68.77,68.6,68.69,60105.0,65.3324,65.3419,65.1804,65.2659,60105.0
2022-10-12 13:50:00,68.68,68.72,68.44,68.53,55148.0,65.2564,65.2944,65.0284,65.1139,55148.0
2022-10-12 14:00:00,68.54,68.65,68.41,68.46,95288.0,65.1234,65.2279,64.9999,65.0474,95288.0
2022-10-12 14:10:00,68.44,68.49,68.24,68.25,40939.0,65.0284,65.0759,64.8384,64.8479,40939.0
2022-10-12 14:20:00,68.24,68.26,68.07,68.16,59318.0,64.8384,64.8574,64.6768,64.7624,59318.0
2022-10-12 14:30:00,68.16,68.4,68.03,68.38,63143.0,64.7624,64.9904,64.6388,64.9714,63143.0
2022-10-12 14:40:00,68.39,68.41,68.26,68.28,71616.0,64.9809,64.9999,64.8574,64.8764,71616.0
2022-10-12 14:50:00,68.27,68.34,68.1,68.1,54729.0,64.8669,64.9334,64.7053,64.7053,54729.0
2022-10-12 15:00:00,68.11,68.34,68.07,68.34,62506.0,64.7148,64.9334,64.6768,64.9334,62506.0
2022-10-12 15:10:00,68.35,68.37,68.25,68.35,50908.0,64.9429,64.9619,64.8479,64.9429,50908.0
2022-10-12 15:20:00,68.35,68.38,68.11,68.29,89061.0,64.9429,64.9714,64.7148,64.8859,89061.0
2022-10-12 15:30:00,68.28,68.43,68.2,68.39,99174.0,64.8764,65.0189,64.8004,64.9809,99174.0
2022-10-12 15:40:00,68.39,68.58,68.31,68.33,106378.0,64.9809,65.1614,64.9049,64.9239,106378.0
2022-10-12 15:50:00,68.3,68.31,67.86,67.86,313820.0,64.8954,64.9049,64.4773,64.4773,313820.0
2022-10-13 09:30:00,67.18,67.59,66.92,67.42,77955.0,63.8312,64.2208,63.5842,64.0592,77955.0
2022-10-13 09:40:00,67.46,67.87,67.34,67.69,41939.0,64.0972,64.4868,63.9832,64.3158,41939.0
2022-10-13 09:50:00,67.69,68.14,67.61,68.13,44411.0,64.3158,64.7433,64.2398,64.7338,44411.0
2022-10-13 10:00:00,68.16,68.47,67.99,68.29,63100.0,64.7624,65.0569,64.6008,64.8859,63100.0
2022-10-13 10:10:00,68.26,68.45,68.22,68.28,37364.0,64.8574,65.0379,64.8194,64.8764,37364.0
2022-10-13 10:20:00,68.34,68.37,68.0,68.08,32629.0,64.9334,64.9619,64.6103,64.6863,32629.0
2022-10-13 10:30:00,68.08,68.19,67.82,67.89,41232.0,64.6863,64.7909,64.4393,64.5058,41232.0
2022-10-13 10:40:00,67.87,68.06,67.85,68.03,28413.0,64.4868,64.6673,64.4678,64.6388,28413.0
2022-10-13 10:50:00,68.03,68.2,67.98,68.16,32096.0,64.6388,64.8004,64.5913,64.7624,32096.0
2022-10-13 11:00:00,68.2,68.59,68.18,68.55,34277.0,64.8004,65.1709,64.7814,65.1329,34277.0
2022-10-13 11:10:00,68.53,68.88,68.35,68.79,34450.0,65.1139,65.4465,64.9429,65.3609,34450.0
2022-10-13 11:20:00,68.84,69.3,68.68,68.81,32113.0,65.4085,65.8455,65.2564,65.38,32113.0
2022-10-13 11:30:00,68.82,69.28,68.74,69.15,46819.0,65.3895,65.8265,65.3134,65.703,46819.0
2022-10-13 11:40:00,69.17,69.26,68.95,69.0,123478.0,65.722,65.8075,65.513,65.5605,123478.0
2022-10-13 11:50:00,69.0,69.04,68.76,68.83,53264.0,65.5605,65.5985,65.3324,65.399,53264.0
2022-10-13 12:00:00,68.84,69.0,68.77,68.77,37197.0,65.4085,65.5605,65.3419,65.3419,37197.0
2022-10-13 12:10:00,68.79,68.79,68.47,68.48,43989.0,65.3609,65.3609,65.0569,65.0664,43989.0
2022-10-13 12:20:00,68.47,68.56,68.39,68.45,25812.0,65.0569,65.1424,64.9809,65.0379,25812.0
2022-10-13 12:30:00,68.47,68.51,68.29,68.38,43975.0,65.0569,65.0949,64.8859,64.9714,43975.0
2022-10-13 12:40:00,68.38,68.58,68.35,68.56,45947.0,64.9714,65.1614,64.9429,65.1424,45947.0
2022-10-13 12:50:00,68.54,68.74,68.48,68.7,45723.0,65.1234,65.3134,65.0664,65.2754,45723.0
2022-10-13 13:00:00,68.69,68.77,68.65,68.65,38230.0,65.2659,65.3419,65.2279,65.2279,38230.0
2022-10-13 13:10:00,68.65,68.72,68.6,68.7,29563.0,65.2279,65.2944,65.1804,65.2754,29563.0
2022-10-13 13:20:00,68.7,68.99,68.7,68.88,140956.0,65.2754,65.551,65.2754,65.4465,140956.0
2022-10-13 13:30:00,68.89,69.02,68.8,68.87,43784.0,65.456,65.5795,65.3704,65.437,43784.0
2022-10-13 13:40:00,68.86,68.89,68.62,68.64,25291.0,65.4275,65.456,65.1994,65.2184,25291.0
2022-10-13 13:50:00,68.64,68.64,68.51,68.61,41778.0,65.2184,65.2184,65.0949,65.1899,41778.0
2022-10-13 14:00:00,68.59,68.69,68.55,68.58,44115.0,65.1709,65.2659,65.1329,65.1614,44115.0
2022-10-13 14:10:00,68.58,68.6,68.37,68.39,55775.0,65.1614,65.1804,64.9619,64.9809,55775.0
2022-10-13 14:20:00,68.39,68.39,68.27,68.32,38510.0,64.9809,64.9809,64.8669,64.9144,38510.0
2022-10-13 14:30:00,68.31,68.62,68.31,68.62,36653.0,64.9049,65.1994,64.9049,65.1994,36653.0
2022-10-13 14:40:00,68.63,68.8,68.57,68.75,41030.0,65.2089,65.3704,65.1519,65.3229,41030.0
2022-10-13 14:50:00,68.74,69.02,68.71,68.94,30041.0,65.3134,65.5795,65.2849,65.5035,30041.0
2022-10-13 15:00:00,68.92,68.97,68.83,68.9,56887.0,65.4845,65.532,65.399,65.4655,56887.0
2022-10-13 15:10:00,68.9,68.91,68.71,68.71,27951.0,65.4655,65.475,65.2849,65.2849,27951.0
2022-10-13 15:20:00,68.7,68.78,68.62,68.69,36493.0,65.2754,65.3514,65.1994,65.2659,36493.0
2022-10-13 15:30:00,68.68,68.83,68.66,68.81,56708.0,65.2564,65.399,65.2374,65.38,56708.0
2022-10-13 15:40:00,68.81,68.9,68.71,68.83,79181.0,65.38,65.4655,65.2849,65.399,79181.0
2022-10-13 15:50:00,68.82,68.93,68.7,68.85,246143.0,65.3895,65.494,65.2754,65.418,246143.0
2022-10-14 09:30:00,69.36,69.71,69.18,69.71,56504.0,65.9025,66.2351,65.7315,66.2351,56504.0
2022-10-14 09:40:00,69.68,69.68,69.26,69.36,33030.0,66.2066,66.2066,65.8075,65.9025,33030.0
2022-10-14 09:50:00,69.38,69.42,68.94,69.22,15477.0,65.9215,65.9595,65.5035,65.7695,15477.0
2022-10-14 10:00:00,69.21,69.22,68.59,68.84,27754.0,65.76,65.7695,65.1709,65.4085,27754.0
2022-10-14 10:10:00,68.86,68.93,68.47,68.56,30177.0,65.4275,65.494,65.0569,65.1424,30177.0
2022-10-14 10:20:00,68.55,68.56,68.28,68.37,23067.0,65.1329,65.1424,64.8764,64.9619,23067.0
2022-10-14 10:30:00,68.38,68.69,68.33,68.66,27480.0,64.9714,65.2659,64.9239,65.2374,27480.0
2022-10-14 10:40:00,68.67,68.77,68.42,68.46,26635.0,65.2469,65.3419,65.0094,65.0474,26635.0
2022-10-14 10:50:00,68.44,68.69,68.4,68.63,24936.0,65.0284,65.2659,64.9904,65.2089,24936.0
2022-10-14 11:00:00,68.63,68.74,68.61,68.65,25611.0,65.2089,65.3134,65.1899,65.2279,25611.0
2022-10-14 11:10:00,68.64,68.64,68.46,68.51,18558.0,65.2184,65.2184,65.0474,65.0949,18558.0
2022-10-14 11:20:00,68.51,68.69,68.49,68.69,14128.0,65.0949,65.2659,65.0759,65.2659,14128.0
2022-10-14 11:30:00,68.7,68.7,68.33,68.48,35332.0,65.2754,65.2754,64.9239,65.0664,35332.0
2022-10-14 11:40:00,68.49,68.55,68.19,68.28,76920.0,65.0759,65.1329,64.7909,64.8764,76920.0
2022-10-14 11:50:00,68.3,68.4,68.22,68.29,32501.0,64.8954,64.9904,64.8194,64.8859,32501.0
2022-10-14 12:00:00,68.29,68.4,68.16,68.16,36725.0,64.8859,64.9904,64.7624,64.7624,36725.0
2022-10-14 12:10:00,68.19,68.2,67.89,67.89,13939.0,64.7909,64.8004,64.5058,64.5058,13939.0
2022-10-14 12:20:00,67.88,67.88,67.68,67.74,17602.0,64.4963,64.4963,64.3063,64.3633,17602.0
2022-10-14 12:30:00,67.74,67.88,67.68,67.87,25845.0,64.3633,64.4963,64.3063,64.4868,25845.0
2022-10-14 12:40:00,67.87,68.05,67.84,67.88,22623.0,64.4868,64.6578,64.4583,64.4963,22623.0
2022-10-14 12:50:00,67.88,67.88,67.74,67.79,23794.0,64.4963,64.4963,64.3633,64.4108,23794.0
2022-10-14 13:00:00,67.79,67.97,67.73,67.95,29370.0,64.4108,64.5818,64.3538,64.5628,29370.0
2022-10-14 13:10:00,67.97,68.15,67.95,68.08,23192.0,64.5818,64.7529,64.5628,64.6863,23192.0
2022-10-14 13:20:00,68.06,68.06,67.89,68.02,16525.0,64.6673,64.6673,64.5058,64.6293,16525.0
2022-10-14 13:30:00,67.98,68.11,67.95,68.07,24322.0,64.5913,64.7148,64.5628,64.6768,24322.0
2022-10-14 13:40:00,68.09,68.18,68.04,68.1,66215.0,64.6958,64.7814,64.6483,64.7053,66215.0
2022-10-14 13:50:00,68.09,68.14,68.0,68.14,18082.0,64.6958,64.7433,64.6103,64.7433,18082.0
2022-10-14 14:00:00,68.14,68.25,68.08,68.23,16600.0,64.7433,64.8479,64.6863,64.8289,16600.0
2022-10-14 14:10:00,68.21,68.25,68.16,68.25,28194.0,64.8099,64.8479,64.7624,64.8479,28194.0
2022-10-14 14:20:00,68.24,68.26,68.07,68.13,23999.0,64.8384,64.8574,64.6768,64.7338,23999.0
2022-10-14 14:30:00,68.11,68.21,68.08,68.2,17215.0,64.7148,64.8099,64.6863,64.8004,17215.0
2022-10-14 14:40:00,68.2,68.3,68.11,68.3,26086.0,64.8004,64.8954,64.7148,64.8954,26086.0
2022-10-14 14:50:00,68.29,68.33,68.24,68.31,21784.0,64.8859,64.9239,64.8384,64.9049,21784.0
2022-10-14 15:00:00,68.31,68.43,68.31,68.31,26966.0,64.9049,65.0189,64.9049,64.9049,26966.0
2022-10-14 15:10:00,68.31,68.34,68.19,68.26,30392.0,64.9049,64.9334,64.7909,64.8574,30392.0
2022-10-14 15:20:00,68.26,68.61,68.22,68.59,25240.0,64.8574,65.1899,64.8194,65.1709,25240.0
2022-10-14 15:30:00,68.58,68.61,68.21,68.26,44174.0,65.1614,65.1899,64.8099,64.8574,44174.0
2022-10-14 15:40:00,68.26,68.29,68.14,68.28,55870.0,64.8574,64.8859,64.7433,64.8764,55870.0
2022-10-14 15:50:00,68.27,68.32,67.99,68.14,182508.0,64.8669,64.9144,64.6008,64.7433,182508.0
2022-10-17 09:30:00,69.01,69.2,68.72,69.1,48870.0,65.57,65.7505,65.2944,65.6555,48870.0
2022-10-17 09:40:00,69.12,69.19,68.91,69.07,22074.0,65.6745,65.741,65.475,65.627,22074.0
2022-10-17 09:50:00,69.09,69.19,68.9,68.9,26495.0,65.646,65.741,65.4655,65.4655,26495.0
2022-10-17 10:00:00,68.94,69.15,68.87,69.07,23866.0,65.5035,65.703,65.437,65.627,23866.0
2022-10-17 10:10:00,69.1,69.38,69.08,69.34,19137.0,65.6555,65.9215,65.6365,65.8835,19137.0
2022-10-17 10:20:00,69.35,69.37,69.17,69.2,17381.0,65.893,65.912,65.722,65.7505,17381.0
2022-10-17 10:30:00,69.18,69.26,69.13,69.22,17463.0,65.7315,65.8075,65.684,65.7695,17463.0
2022-10-17 10:40:00,69.2,69.21,68.81,68.83,21056.0,65.7505,65.76,65.38,65.399,21056.0
2022-10-17 10:50:00,68.82,68.84,68.54,68.72,28983.0,65.3895,65.4085,65.1234,65.2944,28983.0
2022-10-17 11:00:00,68.73,68.79,68.58,68.58,19734.0,65.3039,65.3609,65.1614,65.1614,19734.0
2022-10-17 11:10:00,68.56,68.61,68.28,68.3,68551.0,65.1424,65.1899,64.8764,64.8954,68551.0
2022-10-17 11:20:00,68.3,68.6,68.3,68.53,27868.0,64.8954,65.1804,64.8954,65.1139,27868.0
2022-10-17 11:30:00,68.54,68.54,68.42,68.42,34545.0,65.1234,65.1234,65.0094,65.0094,34545.0
2022-10-17 11:40:00,68.42,68.44,68.3,68.3,27062.0,65.0094,65.0284,64.8954,64.8954,27062.0
2022-10-17 11:50:00,68.32,68.46,68.3,68.44,35659.0,64.9144,65.0474,64.8954,65.0284,35659.0
2022-10-17 12:00:00,68.46,68.69,68.45,68.69,32467.0,65.0474,65.2659,65.0379,65.2659,32467.0
2022-10-17 12:10:00,68.69,68.7,68.53,68.54,21023.0,65.2659,65.2754,65.1139,65.1234,21023.0
2022-10-17 12:20:00,68.53,68.54,68.38,68.47,27054.0,65.1139,65.1234,64.9714,65.0569,27054.0
2022-10-17 12:30:00,68.47,68.47,68.31,68.31,23429.0,65.0569,65.0569,64.9049,64.9049,23429.0
2022-10-17 12:40:00,68.33,68.35,68.17,68.28,31403.0,64.9239,64.9429,64.7719,64.8764,31403.0
2022-10-17 12:50:00,68.28,68.3,68.15,68.19,20914.0,64.8764,64.8954,64.7529,64.7909,20914.0
2022-10-17 13:00:00,68.19,68.27,68.1,68.26,18273.0,64.7909,64.8669,64.7053,64.8574,18273.0
2022-10-17 13:10:00,68.26,68.27,68.21,68.23,21036.0,64.8574,64.8669,64.8099,64.8289,21036.0
2022-10-17 13:20:00,68.23,68.4,68.23,68.4,19958.0,64.8289,64.9904,64.8289,64.9904,19958.0
2022-10-17 13:30:00,68.41,68.45,68.37,68.41,21131.0,64.9999,65.0379,64.9619,64.9999,21131.0
2022-10-17 13:40:00,68.42,68.49,68.29,68.33,29243.0,65.0094,65.0759,64.8859,64.9239,29243.0
2022-10-17 13:50:00,68.33,68.45,68.3,68.45,16817.0,64.9239,65.0379,64.8954,65.0379,16817.0
2022-10-17 14:00:00,68.45,68.51,68.44,68.46,22298.0,65.0379,65.0949,65.0284,65.0474,22298.0
2022-10-17 14:10:00,68.46,68.46,68.22,68.26,26800.0,65.0474,65.0474,64.8194,64.8574,26800.0
2022-10-17 14:20:00,68.28,68.4,68.28,68.35,21494.0,64.8764,64.9904,64.8764,64.9429,21494.0
2022-10-17 14:30:00,68.34,68.36,68.24,68.36,25340.0,64.9334,64.9524,64.8384,64.9524,25340.0
2022-10-17 14:40:00,68.36,68.38,68.28,68.3,21107.0,64.9524,64.9714,64.8764,64.8954,21107.0
2022-10-17 14:50:00,68.31,68.31,68.2,68.22,24473.0,64.9049,64.9049,64.8004,64.8194,24473.0
2022-10-17 15:00:00,68.22,68.25,68.01,68.06,55215.0,64.8194,64.8479,64.6198,64.6673,55215.0
2022-10-17 15:10:00,68.06,68.23,68.05,68.2,35791.0,64.6673,64.8289,64.6578,64.8004,35791.0
2022-10-17 15:20:00,68.2,68.24,68.12,68.21,29013.0,64.8004,64.8384,64.7243,64.8099,29013.0
2022-10-17 15:30:00,68.21,68.38,68.19,68.27,43888.0,64.8099,64.9714,64.7909,64.8669,43888.0
2022-10-17 15:40:00,68.27,68.45,68.25,68.4,68990.0,64.8669,65.0379,64.8479,64.9904,68990.0
2022-10-17 15:50:00,68.41,68.47,68.09,68.24,289866.0,64.9999,65.0569,64.6958,64.8384,289866.0
2022-10-18 09:30:00,69.18,70.21,69.1,70.08,72243.0,65.7315,66.7102,65.6555,66.5866,72243.0
2022-10-18 09:40:00,70.12,70.49,69.9,70.09,87004.0,66.6247,66.9762,66.4156,66.5961,87004.0
2022-10-18 09:50:00,70.08,70.08,69.58,69.75,50968.0,66.5866,66.5866,66.1116,66.2731,50968.0
2022-10-18 10:00:00,69.78,70.32,69.76,70.26,43976.0,66.3016,66.8147,66.2826,66.7577,43976.0
2022-10-18 10:10:00,70.24,70.38,70.18,70.33,29532.0,66.7387,66.8717,66.6817,66.8242,29532.0
2022-10-18 10:20:00,70.33,70.38,69.81,69.87,37298.0,66.8242,66.8717,66.3301,66.3871,37298.0
2022-10-18 10:30:00,69.89,70.18,69.85,69.92,31318.0,66.4061,66.6817,66.3681,66.4346,31318.0
2022-10-18 10:40:00,69.92,70.2,69.92,70.1,32080.0,66.4346,66.7007,66.4346,66.6056,32080.0
2022-10-18 10:50:00,70.1,70.11,69.95,69.99,18503.0,66.6056,66.6151,66.4631,66.5011,18503.0
2022-10-18 11:00:00,69.99,69.99,69.72,69.72,24214.0,66.5011,66.5011,66.2446,66.2446,24214.0
2022-10-18 11:10:00,69.72,69.77,69.56,69.58,19743.0,66.2446,66.2921,66.0926,66.1116,19743.0
2022-10-18 11:20:00,69.58,69.59,69.39,69.47,18184.0,66.1116,66.1211,65.931,66.0071,18184.0
2022-10-18 11:30:00,69.48,69.5,69.32,69.5,21904.0,66.0166,66.0356,65.8645,66.0356,21904.0
2022-10-18 11:40:00,69.52,69.67,69.49,69.67,19722.0,66.0546,66.1971,66.0261,66.1971,19722.0
2022-10-18 11:50:00,69.67,69.76,69.64,69.76,19360.0,66.1971,66.2826,66.1686,66.2826,19360.0
2022-10-18 12:00:00,69.76,70.1,69.76,70.1,26705.0,66.2826,66.6056,66.2826,66.6056,26705.0
2022-10-18 12:10:00,70.08,70.11,70.04,70.08,14394.0,66.5866,66.6151,66.5486,66.5866,14394.0
2022-10-18 12:20:00,70.07,70.08,69.97,70.01,16611.0,66.5771,66.5866,66.4821,66.5201,16611.0
2022-10-18 12:30:00,70.0,70.18,69.98,70.15,23102.0,66.5106,66.6817,66.4916,66.6532,23102.0
2022-10-18 12:40:00,70.17,70.18,69.97,70.04,26297.0,66.6722,66.6817,66.4821,66.5486,26297.0
2022-10-18 12:50:00,70.02,70.16,70.02,70.06,32010.0,66.5296,66.6627,66.5296,66.5676,32010.0
2022-10-18 13:00:00,70.06,70.07,69.88,70.04,17086.0,66.5676,66.5771,66.3966,66.5486,17086.0
2022-10-18 13:10:00,70.06,70.31,70.04,70.13,33818.0,66.5676,66.8052,66.5486,66.6342,33818.0
2022-10-18 13:20:00,70.14,70.43,70.13,70.41,16235.0,66.6437,66.9192,66.6342,66.9002,16235.0
2022-10-18 13:30:00,70.39,70.42,70.3,70.36,26178.0,66.8812,66.9097,66.7957,66.8527,26178.0
2022-10-18 13:40:00,70.36,70.4,70.29,70.39,24093.0,66.8527,66.8907,66.7862,66.8812,24093.0
2022-10-18 13:50:00,70.39,70.5,70.35,70.48,27383.0,66.8812,66.9857,66.8432,66.9667,27383.0
2022-10-18 14:00:00,70.48,70.66,70.45,70.5,52756.0,66.9667,67.1377,66.9382,66.9857,52756.0
2022-10-18 14:10:00,70.51,70.55,70.43,70.5,22413.0,66.9952,67.0332,66.9192,66.9857,22413.0
2022-10-18 14:20:00,70.48,70.63,70.47,70.6,29656.0,66.9667,67.1092,66.9572,67.0807,29656.0
2022-10-18 14:30:00,70.62,70.68,70.38,70.43,33165.0,67.0997,67.1567,66.8717,66.9192,33165.0
2022-10-18 14:40:00,70.44,70.5,70.31,70.38,22328.0,66.9287,66.9857,66.8052,66.8717,22328.0
2022-10-18 14:50:00,70.38,70.53,70.35,70.5,23686.0,66.8717,67.0142,66.8432,66.9857,23686.0
2022-10-18 15:00:00,70.51,70.6,70.34,70.36,93213.0,66.9952,67.0807,66.8337,66.8527,93213.0
2022-10-18 15:10:00,70.37,70.42,70.27,70.31,31086.0,66.8622,66.9097,66.7672,66.8052,31086.0
2022-10-18 15:20:00,70.31,70.41,70.28,70.36,39259.0,66.8052,66.9002,66.7767,66.8527,39259.0
2022-10-18 15:30:00,70.34,70.59,70.33,70.56,57803.0,66.8337,67.0712,66.8242,67.0427,57803.0
2022-10-18 15:40:00,70.56,70.61,70.47,70.54,57796.0,67.0427,67.0902,66.9572,67.0237,57796.0
2022-10-18 15:50:00,70.54,70.68,70.46,70.67,223274.0,67.0237,67.1567,66.9477,67.1472,223274.0
2022-10-19 09:30:00,70.74,71.07,70.5,71.05,50385.0,67.2137,67.5273,66.9857,67.5083,50385.0
2022-10-19 09:40:00,71.04,71.3,70.98,70.99,43216.0,67.4988,67.7458,67.4418,67.4513,43216.0
2022-10-19 09:50:00,71.02,71.05,70.87,70.97,30538.0,67.4798,67.5083,67.3373,67.4323,30538.0
2022-10-19 10:00:00,70.95,71.36,70.94,71.24,62101.0,67.4133,67.8028,67.4038,67.6888,62101.0
2022-10-19 10:10:00,71.25,71.59,71.14,71.48,42349.0,67.6983,68.0214,67.5938,67.9169,42349.0
2022-10-19 10:20:00,71.49,71.73,71.48,71.62,26369.0,67.9264,68.1544,67.9169,68.0499,26369.0
2022-10-19 10:30:00,71.63,71.9,71.6,71.86,25102.0,68.0594,68.3159,68.0309,68.2779,25102.0
2022-10-19 10:40:00,71.85,71.85,71.58,71.58,20720.0,68.2684,68.2684,68.0119,68.0119,20720.0
2022-10-19 10:50:00,71.62,71.62,71.37,71.45,26638.0,68.0499,68.0499,67.8123,67.8884,26638.0
2022-10-19 11:00:00,71.43,71.47,71.38,71.42,25625.0,67.8693,67.9074,67.8218,67.8598,25625.0
2022-10-19 11:10:00,71.42,71.56,71.33,71.41,30234.0,67.8598,67.9929,67.7743,67.8503,30234.0
2022-10-19 11:20:00,71.43,71.43,71.2,71.22,15916.0,67.8693,67.8693,67.6508,67.6698,15916.0
2022-10-19 11:30:00,71.21,71.21,71.03,71.18,19234.0,67.6603,67.6603,67.4893,67.6318,19234.0
2022-10-19 11:40:00,71.17,71.19,71.1,71.14,11845.0,67.6223,67.6413,67.5558,67.5938,11845.0
2022-10-19 11:50:00,71.16,71.19,70.92,70.92,17665.0,67.6128,67.6413,67.3848,67.3848,17665.0
2022-10-19 12:00:00,70.92,70.93,70.57,70.57,26748.0,67.3848,67.3943,67.0522,67.0522,26748.0
2022-10-19 12:10:00,70.58,70.66,70.54,70.64,29051.0,67.0617,67.1377,67.0237,67.1187,29051.0
2022-10-19 12:20:00,70.62,70.64,70.51,70.62,18049.0,67.0997,67.1187,66.9952,67.0997,18049.0
2022-10-19 12:30:00,70.65,70.84,70.64,70.81,11730.0,67.1282,67.3088,67.1187,67.2803,11730.0
2022-10-19 12:40:00,70.82,70.82,70.59,70.61,15189.0,67.2898,67.2898,67.0712,67.0902,15189.0
2022-10-19 12:50:00,70.62,70.69,70.55,70.55,9478.0,67.0997,67.1662,67.0332,67.0332,9478.0
2022-10-19 13:00:00,70.54,70.66,70.29,70.39,23229.0,67.0237,67.1377,66.7862,66.8812,23229.0
2022-10-19 13:10:00,70.4,70.45,70.37,70.44,13584.0,66.8907,66.9382,66.8622,66.9287,13584.0
2022-10-19 13:20:00,70.43,70.65,70.43,70.52,15534.0,66.9192,67.1282,66.9192,67.0047,15534.0
2022-10-19 13:30:00,70.52,70.54,70.44,70.46,17108.0,67.0047,67.0237,66.9287,66.9477,17108.0
2022-10-19 13:40:00,70.45,70.48,70.3,70.33,21771.0,66.9382,66.9667,66.7957,66.8242,21771.0
2022-10-19 13:50:00,70.33,70.56,70.31,70.56,12112.0,66.8242,67.0427,66.8052,67.0427,12112.0
2022-10-19 14:00:00,70.55,70.69,70.5,70.67,17104.0,67.0332,67.1662,66.9857,67.1472,17104.0
2022-10-19 14:10:00,70.64,70.84,70.63,70.78,16072.0,67.1187,67.3088,67.1092,67.2518,16072.0
2022-10-19 14:20:00,70.78,70.78,70.58,70.69,26376.0,67.2518,67.2518,67.0617,67.1662,26376.0
2022-10-19 14:30:00,70.69,70.71,70.6,70.6,12515.0,67.1662,67.1852,67.0807,67.0807,12515.0
2022-10-19 14:40:00,70.6,70.61,70.47,70.52,26736.0,67.0807,67.0902,66.9572,67.0047,26736.0
2022-10-19 14:50:00,70.52,70.58,70.49,70.57,13333.0,67.0047,67.0617,66.9762,67.0522,13333.0
2022-10-19 15:00:00,70.58,70.73,70.55,70.71,19009.0,67.0617,67.2042,67.0332,67.1852,19009.0
2022-10-19 15:10:00,70.74,70.89,70.72,70.89,13300.0,67.2137,67.3563,67.1947,67.3563,13300.0
2022-10-19 15:20:00,70.87,70.88,70.62,70.66,24562.0,67.3373,67.3468,67.0997,67.1377,24562.0
2022-10-19 15:30:00,70.66,70.68,70.56,70.63,36830.0,67.1377,67.1567,67.0427,67.1092,36830.0
2022-10-19 15:40:00,70.63,70.68,70.54,70.64,55591.0,67.1092,67.1567,67.0237,67.1187,55591.0
2022-10-19 15:50:00,70.64,70.84,70.53,70.81,130351.0,67.1187,67.3088,67.0142,67.2803,130351.0
2022-10-20 09:30:00,70.72,70.83,69.92,70.05,56917.0,67.1947,67.2993,66.4346,66.5581,56917.0
2022-10-20 09:40:00,70.02,70.16,69.8,69.84,39845.0,66.5296,66.6627,66.3206,66.3586,39845.0
2022-10-20 09:50:00,69.87,70.03,69.84,69.88,30737.0,66.3871,66.5391,66.3586,66.3966,30737.0
2022-10-20 10:00:00,69.91,70.28,69.91,70.28,33043.0,66.4251,66.7767,66.4251,66.7767,33043.0
2022-10-20 10:10:00,70.3,70.57,70.23,70.57,34907.0,66.7957,67.0522,66.7292,67.0522,34907.0
2022-10-20 10:20:00,70.56,70.66,70.53,70.6,24406.0,67.0427,67.1377,67.0142,67.0807,24406.0
2022-10-20 10:30:00,70.64,70.65,70.48,70.49,24083.0,67.1187,67.1282,66.9667,66.9762,24083.0
2022-10-20 10:40:00,70.46,70.58,70.33,70.51,23950.0,66.9477,67.0617,66.8242,66.9952,23950.0
2022-10-20 10:50:00,70.54,70.69,70.54,70.64,19556.0,67.0237,67.1662,67.0237,67.1187,19556.0
2022-10-20 11:00:00,70.66,70.72,70.58,70.68,23253.0,67.1377,67.1947,67.0617,67.1567,23253.0
2022-10-20 11:10:00,70.67,70.69,70.61,70.65,22507.0,67.1472,67.1662,67.0902,67.1282,22507.0
2022-10-20 11:20:00,70.65,70.74,70.64,70.7,22006.0,67.1282,67.2137,67.1187,67.1757,22006.0
2022-10-20 11:30:00,70.68,70.87,70.68,70.84,19278.0,67.1567,67.3373,67.1567,67.3088,19278.0
2022-10-20 11:40:00,70.82,70.82,70.71,70.73,24668.0,67.2898,67.2898,67.1852,67.2042,24668.0
2022-10-20 11:50:00,70.71,70.71,70.21,70.22,35785.0,67.1852,67.1852,66.7102,66.7197,35785.0
2022-10-20 12:00:00,70.22,70.4,70.14,70.25,30438.0,66.7197,66.8907,66.6437,66.7482,30438.0
2022-10-20 12:10:00,70.25,70.49,70.24,70.49,14660.0,66.7482,66.9762,66.7387,66.9762,14660.0
2022-10-20 12:20:00,70.47,70.64,70.45,70.62,20936.0,66.9572,67.1187,66.9382,67.0997,20936.0
2022-10-20 12:30:00,70.61,70.65,70.53,70.53,23954.0,67.0902,67.1282,67.0142,67.0142,23954.0
2022-10-20 12:40:00,70.54,70.68,70.54,70.65,19522.0,67.0237,67.1567,67.0237,67.1282,19522.0
2022-10-20 12:50:00,70.65,70.65,70.55,70.63,18141.0,67.1282,67.1282,67.0332,67.1092,18141.0
2022-10-20 13:00:00,70.63,70.65,70.34,70.38,30714.0,67.1092,67.1282,66.8337,66.8717,30714.0
2022-10-20 13:10:00,70.4,70.57,70.39,70.51,29338.0,66.8907,67.0522,66.8812,66.9952,29338.0
2022-10-20 13:20:00,70.49,70.62,70.49,70.55,29545.0,66.9762,67.0997,66.9762,67.0332,29545.0
2022-10-20 13:30:00,70.55,70.71,70.48,70.67,31164.0,67.0332,67.1852,66.9667,67.1472,31164.0
2022-10-20 13:40:00,70.67,70.84,70.64,70.74,37738.0,67.1472,67.3088,67.1187,67.2137,37738.0
2022-10-20 13:50:00,70.73,70.77,70.67,70.76,30431.0,67.2042,67.2422,67.1472,67.2327,30431.0
2022-10-20 14:00:00,70.76,70.82,70.7,70.82,35461.0,67.2327,67.2898,67.1757,67.2898,35461.0
2022-10-20 14:10:00,70.81,70.82,70.75,70.81,23974.0,67.2803,67.2898,67.2232,67.2803,23974.0
2022-10-20 14:20:00,70.81,70.83,70.54,70.54,31640.0,67.2803,67.2993,67.0237,67.0237,31640.0
2022-10-20 14:30:00,70.54,70.64,70.53,70.6,24897.0,67.0237,67.1187,67.0142,67.0807,24897.0
2022-10-20 14:40:00,70.61,70.73,70.53,70.71,30455.0,67.0902,67.2042,67.0142,67.1852,30455.0
2022-10-20 14:50:00,70.71,70.87,70.67,70.83,25493.0,67.1852,67.3373,67.1472,67.2993,25493.0
2022-10-20 15:00:00,70.84,70.88,70.77,70.84,33295.0,67.3088,67.3468,67.2422,67.3088,33295.0
2022-10-20 15:10:00,70.84,70.84,70.73,70.75,33472.0,67.3088,67.3088,67.2042,67.2232,33472.0
2022-10-20 15:20:00,70.74,70.78,70.63,70.73,48087.0,67.2137,67.2518,67.1092,67.2042,48087.0
2022-10-20 15:30:00,70.73,70.77,70.63,70.67,60519.0,67.2042,67.2422,67.1092,67.1472,60519.0
2022-10-20 15:40:00,70.67,70.91,70.65,70.83,105139.0,67.1472,67.3753,67.1282,67.2993,105139.0
2022-10-20 15:50:00,70.84,70.94,70.75,70.78,337469.0,67.3088,67.4038,67.2232,67.2518,337469.0
2022-10-21 09:30:00,70.85,71.32,70.72,70.88,126002.0,67.3183,67.7648,67.1947,67.3468,126002.0
2022-10-21 09:40:00,70.95,71.73,70.95,71.65,33825.0,67.4133,68.1544,67.4133,68.0784,33825.0
2022-10-21 09:50:00,71.62,72.45,71.62,72.45,42623.0,68.0499,68.8385,68.0499,68.8385,42623.0
2022-10-21 10:00:00,72.47,72.58,72.21,72.48,35723.0,68.8575,68.962,68.6105,68.867,35723.0
2022-10-21 10:10:00,72.47,72.49,72.32,72.38,24986.0,68.8575,68.8765,68.715,68.772,24986.0
2022-10-21 10:20:00,72.38,72.38,71.67,71.67,28970.0,68.772,68.772,68.0974,68.0974,28970.0
2022-10-21 10:30:00,71.66,72.04,71.62,71.97,34961.0,68.0879,68.4489,68.0499,68.3824,34961.0
2022-10-21 10:40:00,72.02,72.1,71.9,71.99,27038.0,68.4299,68.506,68.3159,68.4014,27038.0
2022-10-21 10:50:00,71.97,72.01,71.61,71.68,27358.0,68.3824,68.4204,68.0404,68.1069,27358.0
2022-10-21 11:00:00,71.68,71.79,71.56,71.79,19936.0,68.1069,68.2114,67.9929,68.2114,19936.0
2022-10-21 11:10:00,71.8,71.95,71.77,71.77,22243.0,68.2209,68.3634,68.1924,68.1924,22243.0
2022-10-21 11:20:00,71.77,71.86,71.62,71.62,24714.0,68.1924,68.2779,68.0499,68.0499,24714.0
2022-10-21 11:30:00,71.61,71.93,71.6,71.93,22916.0,68.0404,68.3444,68.0309,68.3444,22916.0
2022-10-21 11:40:00,71.93,72.39,71.93,72.33,54616.0,68.3444,68.7815,68.3444,68.7245,54616.0
2022-10-21 11:50:00,72.31,72.54,72.19,72.54,12783.0,68.7055,68.924,68.5915,68.924,12783.0
2022-10-21 12:00:00,72.57,72.76,72.45,72.45,31416.0,68.9525,69.1331,68.8385,68.8385,31416.0
2022-10-21 12:10:00,72.45,72.65,72.42,72.47,39874.0,68.8385,69.0285,68.81,68.8575,39874.0
2022-10-21 12:20:00,72.46,72.69,72.42,72.45,15715.0,68.848,69.0665,68.81,68.8385,15715.0
2022-10-21 12:30:00,72.42,72.64,72.39,72.46,14550.0,68.81,69.019,68.7815,68.848,14550.0
2022-10-21 12:40:00,72.45,72.78,72.45,72.75,19094.0,68.8385,69.1521,68.8385,69.1235,19094.0
2022-10-21 12:50:00,72.75,72.79,72.66,72.68,14540.0,69.1235,69.1616,69.038,69.057,14540.0
2022-10-21 13:00:00,72.66,72.83,72.66,72.73,22756.0,69.038,69.1996,69.038,69.1045,22756.0
2022-10-21 13:10:00,72.72,72.76,72.53,72.75,15333.0,69.095,69.1331,68.9145,69.1235,15333.0
2022-10-21 13:20:00,72.76,72.77,72.61,72.73,14210.0,69.1331,69.1426,68.9905,69.1045,14210.0
2022-10-21 13:30:00,72.71,72.75,72.54,72.55,14826.0,69.0855,69.1235,68.924,68.9335,14826.0
2022-10-21 13:40:00,72.56,72.76,72.56,72.75,16353.0,68.943,69.1331,68.943,69.1235,16353.0
2022-10-21 13:50:00,72.77,72.82,72.62,72.65,18324.0,69.1426,69.1901,69.0,69.0285,18324.0
2022-10-21 14:00:00,72.63,72.73,72.53,72.73,19382.0,69.0095,69.1045,68.9145,69.1045,19382.0
2022-10-21 14:10:00,72.74,72.75,72.58,72.63,16226.0,69.114,69.1235,68.962,69.0095,16226.0
2022-10-21 14:20:00,72.64,72.65,72.52,72.63,12299.0,69.019,69.0285,68.905,69.0095,12299.0
2022-10-21 14:30:00,72.63,72.76,72.63,72.75,15933.0,69.0095,69.1331,69.0095,69.1235,15933.0
2022-10-21 14:40:00,72.74,72.75,72.67,72.73,12993.0,69.114,69.1235,69.0475,69.1045,12993.0
2022-10-21 14:50:00,72.72,72.93,72.68,72.89,20888.0,69.095,69.2946,69.057,69.2566,20888.0
2022-10-21 15:00:00,72.89,72.97,72.84,72.97,30136.0,69.2566,69.3326,69.2091,69.3326,30136.0
2022-10-21 15:10:00,72.95,73.09,72.95,73.06,33396.0,69.3136,69.4466,69.3136,69.4181,33396.0
2022-10-21 15:20:00,73.05,73.16,73.03,73.14,43134.0,69.4086,69.5131,69.3896,69.4941,43134.0
2022-10-21 15:30:00,73.13,73.16,72.95,73.0,76038.0,69.4846,69.5131,69.3136,69.3611,76038.0
2022-10-21 15:40:00,73.0,73.15,72.97,73.13,138991.0,69.3611,69.5036,69.3326,69.4846,138991.0
2022-10-21 15:50:00,73.13,73.17,72.96,73.01,318668.0,69.4846,69.5226,69.3231,69.3706,318668.0
2022-10-24 09:30:00,73.67,74.52,73.54,74.37,138938.0,69.9977,70.8053,69.8742,70.6628,138938.0
2022-10-24 09:40:00,74.35,74.35,73.66,73.83,35462.0,70.6438,70.6438,69.9882,70.1497,35462.0
2022-10-24 09:50:00,73.8,74.42,73.78,74.25,14944.0,70.1212,70.7103,70.1022,70.5488,14944.0
2022-10-24 10:00:00,74.28,74.29,73.79,73.84,29803.0,70.5773,70.5868,70.1117,70.1592,29803.0
2022-10-24 10:10:00,73.86,74.0,73.65,73.69,21272.0,70.1782,70.3112,69.9787,70.0167,21272.0
2022-10-24 10:20:00,73.68,73.7,73.15,73.59,44261.0,70.0072,70.0262,69.5036,69.9217,44261.0
2022-10-24 10:30:00,73.58,73.9,73.52,73.75,20315.0,69.9122,70.2162,69.8552,70.0737,20315.0
2022-10-24 10:40:00,73.73,73.82,73.62,73.82,22097.0,70.0547,70.1402,69.9502,70.1402,22097.0
2022-10-24 10:50:00,73.81,74.16,73.8,74.14,22257.0,70.1307,70.4633,70.1212,70.4443,22257.0
2022-10-24 11:00:00,74.14,74.16,73.87,73.9,19692.0,70.4443,70.4633,70.1877,70.2162,19692.0
2022-10-24 11:10:00,73.9,73.9,73.57,73.59,32771.0,70.2162,70.2162,69.9027,69.9217,32771.0
2022-10-24 11:20:00,73.61,73.7,73.51,73.59,28028.0,69.9407,70.0262,69.8457,69.9217,28028.0
2022-10-24 11:30:00,73.57,73.59,73.38,73.43,26660.0,69.9027,69.9217,69.7221,69.7697,26660.0
2022-10-24 11:40:00,73.42,73.65,73.39,73.65,24686.0,69.7602,69.9787,69.7316,69.9787,24686.0
2022-10-24 11:50:00,73.62,73.71,73.52,73.65,16623.0,69.9502,70.0357,69.8552,69.9787,16623.0
2022-10-24 12:00:00,73.61,73.71,73.53,73.53,16319.0,69.9407,70.0357,69.8647,69.8647,16319.0
2022-10-24 12:10:00,73.54,73.74,73.54,73.7,18766.0,69.8742,70.0642,69.8742,70.0262,18766.0
2022-10-24 12:20:00,73.72,73.76,73.67,73.68,9955.0,70.0452,70.0832,69.9977,70.0072,9955.0
2022-10-24 12:30:00,73.69,73.7,73.59,73.67,15362.0,70.0167,70.0262,69.9217,69.9977,15362.0
2022-10-24 12:40:00,73.64,73.68,73.59,73.64,12090.0,69.9692,70.0072,69.9217,69.9692,12090.0
2022-10-24 12:50:00,73.64,73.73,73.55,73.56,10734.0,69.9692,70.0547,69.8837,69.8932,10734.0
2022-10-24 13:00:00,73.52,73.54,73.46,73.53,8250.0,69.8552,69.8742,69.7982,69.8647,8250.0
2022-10-24 13:10:00,73.55,73.58,73.49,73.53,12006.0,69.8837,69.9122,69.8267,69.8647,12006.0
2022-10-24 13:20:00,73.54,73.64,73.49,73.62,14161.0,69.8742,69.9692,69.8267,69.9502,14161.0
2022-10-24 13:30:00,73.63,73.7,73.61,73.67,9794.0,69.9597,70.0262,69.9407,69.9977,9794.0
2022-10-24 13:40:00,73.69,73.8,73.69,73.78,14227.0,70.0167,70.1212,70.0167,70.1022,14227.0
2022-10-24 13:50:00,73.75,73.86,73.73,73.82,11549.0,70.0737,70.1782,70.0547,70.1402,11549.0
2022-10-24 14:00:00,73.83,73.94,73.83,73.93,9592.0,70.1497,70.2542,70.1497,70.2447,9592.0
2022-10-24 14:10:00,73.91,74.03,73.88,73.92,72333.0,70.2257,70.3397,70.1972,70.2352,72333.0
2022-10-24 14:20:00,73.92,73.95,73.84,73.92,14365.0,70.2352,70.2637,70.1592,70.2352,14365.0
2022-10-24 14:30:00,73.93,74.0,73.9,73.9,14735.0,70.2447,70.3112,70.2162,70.2162,14735.0
2022-10-24 14:40:00,73.89,74.11,73.87,74.09,18193.0,70.2067,70.4158,70.1877,70.3968,18193.0
2022-10-24 14:50:00,74.08,74.23,74.07,74.13,45069.0,70.3873,70.5298,70.3778,70.4348,45069.0
2022-10-24 15:00:00,74.12,74.15,74.08,74.14,19427.0,70.4253,70.4538,70.3873,70.4443,19427.0
2022-10-24 15:10:00,74.15,74.24,74.12,74.22,23563.0,70.4538,70.5393,70.4253,70.5203,23563.0
2022-10-24 15:20:00,74.22,74.25,74.1,74.11,43430.0,70.5203,70.5488,70.4063,70.4158,43430.0
2022-10-24 15:30:00,74.11,74.13,74.05,74.1,56636.0,70.4158,70.4348,70.3587,70.4063,56636.0
2022-10-24 15:40:00,74.11,74.13,73.94,73.95,81815.0,70.4158,70.4348,70.2542,70.2637,81815.0
2022-10-24 15:50:00,73.93,73.96,73.73,73.84,176760.0,70.2447,70.2732,70.0547,70.1592,176760.0
2022-10-25 09:30:00,73.0,73.36,72.74,73.33,95981.0,69.3611,69.7031,69.114,69.6746,95981.0
2022-10-25 09:40:00,73.33,73.78,73.23,73.67,31769.0,69.6746,70.1022,69.5796,69.9977,31769.0
2022-10-25 09:50:00,73.64,74.0,73.64,73.91,31104.0,69.9692,70.3112,69.9692,70.2257,31104.0
2022-10-25 10:00:00,73.91,74.0,73.76,73.77,31600.0,70.2257,70.3112,70.0832,70.0927,31600.0
2022-10-25 10:10:00,73.77,73.86,73.62,73.69,29803.0,70.0927,70.1782,69.9502,70.0167,29803.0
2022-10-25 10:20:00,73.71,73.96,73.66,73.93,30483.0,70.0357,70.2732,69.9882,70.2447,30483.0
2022-10-25 10:30:00,73.9,73.97,73.74,73.75,36463.0,70.2162,70.2827,70.0642,70.0737,36463.0
2022-10-25 10:40:00,73.75,73.92,73.46,73.89,71266.0,70.0737,70.2352,69.7982,70.2067,71266.0
2022-10-25 10:50:00,73.92,74.19,73.9,74.08,46700.0,70.2352,70.4918,70.2162,70.3873,46700.0
2022-10-25 11:00:00,74.08,74.18,74.0,74.17,25415.0,70.3873,70.4823,70.3112,70.4728,25415.0
2022-10-25 11:10:00,74.17,74.2,74.04,74.09,29597.0,70.4728,70.5013,70.3492,70.3968,29597.0
2022-10-25 11:20:00,74.08,74.31,74.0,74.2,40652.0,70.3873,70.6058,70.3112,70.5013,40652.0
2022-10-25 11:30:00,74.19,74.19,74.02,74.03,23083.0,70.4918,70.4918,70.3302,70.3397,23083.0
2022-10-25 11:40:00,74.02,74.03,73.88,73.89,29899.0,70.3302,70.3397,70.1972,70.2067,29899.0
2022-10-25 11:50:00,73.9,73.9,73.79,73.83,21431.0,70.2162,70.2162,70.1117,70.1497,21431.0
2022-10-25 12:00:00,73.81,73.86,73.7,73.85,20449.0,70.1307,70.1782,70.0262,70.1687,20449.0
2022-10-25 12:10:00,73.86,74.04,73.84,73.89,34096.0,70.1782,70.3492,70.1592,70.2067,34096.0
2022-10-25 12:20:00,73.93,73.98,73.7,73.7,17917.0,70.2447,70.2922,70.0262,70.0262,17917.0
2022-10-25 12:30:00,73.68,73.81,73.68,73.8,14300.0,70.0072,70.1307,70.0072,70.1212,14300.0
2022-10-25 12:40:00,73.8,73.88,73.77,73.86,20586.0,70.1212,70.1972,70.0927,70.1782,20586.0
2022-10-25 12:50:00,73.85,73.87,73.78,73.83,13412.0,70.1687,70.1877,70.1022,70.1497,13412.0
2022-10-25 13:00:00,73.85,73.85,73.7,73.8,18346.0,70.1687,70.1687,70.0262,70.1212,18346.0
2022-10-25 13:10:00,73.78,73.89,73.78,73.84,25189.0,70.1022,70.2067,70.1022,70.1592,25189.0
2022-10-25 13:20:00,73.84,73.85,73.68,73.82,23429.0,70.1592,70.1687,70.0072,70.1402,23429.0
2022-10-25 13:30:00,73.83,74.0,73.83,73.87,19673.0,70.1497,70.3112,70.1497,70.1877,19673.0
2022-10-25 13:40:00,73.88,73.91,73.8,73.84,21730.0,70.1972,70.2257,70.1212,70.1592,21730.0
2022-10-25 13:50:00,73.84,73.92,73.82,73.92,20367.0,70.1592,70.2352,70.1402,70.2352,20367.0
2022-10-25 14:00:00,73.91,74.01,73.88,74.01,19695.0,70.2257,70.3207,70.1972,70.3207,19695.0
2022-10-25 14:10:00,74.01,74.01,73.91,73.92,25517.0,70.3207,70.3207,70.2257,70.2352,25517.0
2022-10-25 14:20:00,73.92,73.97,73.79,73.81,29725.0,70.2352,70.2827,70.1117,70.1307,29725.0
2022-10-25 14:30:00,73.8,73.9,73.79,73.81,30769.0,70.1212,70.2162,70.1117,70.1307,30769.0
2022-10-25 14:40:00,73.81,73.83,73.67,73.68,21384.0,70.1307,70.1497,69.9977,70.0072,21384.0
2022-10-25 14:50:00,73.68,73.72,73.66,73.68,33614.0,70.0072,70.0452,69.9882,70.0072,33614.0
2022-10-25 15:00:00,73.69,73.87,73.69,73.87,60266.0,70.0167,70.1877,70.0167,70.1877,60266.0
2022-10-25 15:10:00,73.88,73.97,73.87,73.94,40225.0,70.1972,70.2827,70.1877,70.2542,40225.0
2022-10-25 15:20:00,73.95,74.01,73.91,73.98,40200.0,70.2637,70.3207,70.2257,70.2922,40200.0
2022-10-25 15:30:00,73.98,74.02,73.89,73.94,78408.0,70.2922,70.3302,70.2067,70.2542,78408.0
2022-10-25 15:40:00,73.95,73.98,73.86,73.94,97122.0,70.2637,70.2922,70.1782,70.2542,97122.0
2022-10-25 15:50:00,73.95,74.0,73.62,73.73,254060.0,70.2637,70.3112,69.9502,70.0547,254060.0
2022-10-26 09:30:00,74.55,75.25,74.54,74.84,112268.0,70.8338,71.4989,70.8243,71.1094,112268.0
2022-10-26 09:40:00,74.84,74.85,74.3,74.35,37336.0,71.1094,71.1189,70.5963,70.6438,37336.0
2022-10-26 09:50:00,74.38,74.39,74.1,74.32,37136.0,70.6723,70.6818,70.4063,70.6153,37136.0
2022-10-26 10:00:00,74.33,74.99,74.32,74.96,30991.0,70.6248,71.2519,70.6153,71.2234,30991.0
2022-10-26 10:10:00,75.04,75.3,74.97,75.26,23635.0,71.2994,71.5464,71.2329,71.5084,23635.0
2022-10-26 10:20:00,75.26,75.45,75.15,75.31,45456.0,71.5084,71.689,71.4039,71.5559,45456.0
2022-10-26 10:30:00,75.3,75.32,74.67,74.71,49100.0,71.5464,71.5654,70.9478,70.9858,49100.0
2022-10-26 10:40:00,74.73,74.89,74.59,74.59,31701.0,71.0049,71.1569,70.8718,70.8718,31701.0
2022-10-26 10:50:00,74.6,74.63,74.46,74.47,47223.0,70.8813,70.9098,70.7483,70.7578,47223.0
2022-10-26 11:00:00,74.45,74.92,74.45,74.83,63818.0,70.7388,71.1854,70.7388,71.0999,63818.0
2022-10-26 11:10:00,74.87,75.0,74.73,74.74,57473.0,71.1379,71.2614,71.0049,71.0144,57473.0
2022-10-26 11:20:00,74.73,74.74,74.52,74.59,39596.0,71.0049,71.0144,70.8053,70.8718,39596.0
2022-10-26 11:30:00,74.58,74.94,74.57,74.94,21517.0,70.8623,71.2044,70.8528,71.2044,21517.0
2022-10-26 11:40:00,74.94,75.02,74.79,75.02,31336.0,71.2044,71.2804,71.0619,71.2804,31336.0
2022-10-26 11:50:00,75.05,75.22,74.94,75.18,36954.0,71.3089,71.4704,71.2044,71.4324,36954.0
2022-10-26 12:00:00,75.19,75.3,75.16,75.23,24627.0,71.4419,71.5464,71.4134,71.4799,24627.0
2022-10-26 12:10:00,75.23,75.27,75.01,75.17,24486.0,71.4799,71.5179,71.2709,71.4229,24486.0
2022-10-26 12:20:00,75.14,75.23,75.08,75.11,21956.0,71.3944,71.4799,71.3374,71.3659,21956.0
2022-10-26 12:30:00,75.12,75.29,75.12,75.18,19226.0,71.3754,71.5369,71.3754,71.4324,19226.0
2022-10-26 12:40:00,75.19,75.19,74.98,75.15,40183.0,71.4419,71.4419,71.2424,71.4039,40183.0
2022-10-26 12:50:00,75.14,75.17,74.75,74.79,46485.0,71.3944,71.4229,71.0239,71.0619,46485.0
2022-10-26 13:00:00,74.76,74.97,74.66,74.95,30936.0,71.0334,71.2329,70.9383,71.2139,30936.0
2022-10-26 13:10:00,74.92,75.04,74.85,75.01,17467.0,71.1854,71.2994,71.1189,71.2709,17467.0
2022-10-26 13:20:00,74.98,75.2,74.98,75.14,31586.0,71.2424,71.4514,71.2424,71.3944,31586.0
2022-10-26 13:30:00,75.13,75.24,75.09,75.24,22397.0,71.3849,71.4894,71.3469,71.4894,22397.0
2022-10-26 13:40:00,75.21,75.27,75.07,75.08,18065.0,71.4609,71.5179,71.3279,71.3374,18065.0
2022-10-26 13:50:00,75.06,75.17,75.03,75.09,20146.0,71.3184,71.4229,71.2899,71.3469,20146.0
2022-10-26 14:00:00,75.11,75.24,75.1,75.22,17197.0,71.3659,71.4894,71.3564,71.4704,17197.0
2022-10-26 14:10:00,75.22,75.27,75.15,75.23,24589.0,71.4704,71.5179,71.4039,71.4799,24589.0
2022-10-26 14:20:00,75.23,75.25,75.01,75.02,19303.0,71.4799,71.4989,71.2709,71.2804,19303.0
2022-10-26 14:30:00,75.04,75.17,75.01,75.15,16529.0,71.2994,71.4229,71.2709,71.4039,16529.0
2022-10-26 14:40:00,75.16,75.17,75.04,75.17,40153.0,71.4134,71.4229,71.2994,71.4229,40153.0
2022-10-26 14:50:00,75.17,75.24,75.07,75.22,29684.0,71.4229,71.4894,71.3279,71.4704,29684.0
2022-10-26 15:00:00,75.22,75.23,75.07,75.19,28206.0,71.4704,71.4799,71.3279,71.4419,28206.0
2022-10-26 15:10:00,75.19,75.39,75.09,75.39,36633.0,71.4419,71.632,71.3469,71.632,36633.0
2022-10-26 15:20:00,75.4,75.4,75.16,75.2,32519.0,71.6415,71.6415,71.4134,71.4514,32519.0
2022-10-26 15:30:00,75.18,75.27,75.05,75.06,65683.0,71.4324,71.5179,71.3089,71.3184,65683.0
2022-10-26 15:40:00,75.07,75.19,75.04,75.12,65662.0,71.3279,71.4419,71.2994,71.3754,65662.0
2022-10-26 15:50:00,75.11,75.12,74.86,74.92,202106.0,71.3659,71.3754,71.1284,71.1854,202106.0
2022-10-27 09:30:00,75.38,75.69,75.04,75.2,59876.0,71.6224,71.917,71.2994,71.4514,59876.0
2022-10-27 09:40:00,75.25,75.49,75.24,75.33,26615.0,71.4989,71.727,71.4894,71.5749,26615.0
2022-10-27 09:50:00,75.29,75.38,75.1,75.29,26966.0,71.5369,71.6224,71.3564,71.5369,26966.0
2022-10-27 10:00:00,75.3,75.55,75.19,75.19,33514.0,71.5464,71.784,71.4419,71.4419,33514.0
2022-10-27 10:10:00,75.2,75.54,75.14,75.38,20461.0,71.4514,71.7745,71.3944,71.6224,20461.0
2022-10-27 10:20:00,75.38,75.61,75.3,75.52,22439.0,71.6224,71.841,71.5464,71.7555,22439.0
2022-10-27 10:30:00,75.49,75.69,75.48,75.63,26486.0,71.727,71.917,71.7175,71.86,26486.0
2022-10-27 10:40:00,75.66,75.83,75.63,75.81,35000.0,71.8885,72.05,71.86,72.031,35000.0
2022-10-27 10:50:00,75.78,75.97,75.77,75.78,32888.0,72.0025,72.183,71.993,72.0025,32888.0
2022-10-27 11:00:00,75.77,75.91,75.6,75.81,39679.0,71.993,72.126,71.8315,72.031,39679.0
2022-10-27 11:10:00,75.81,75.88,75.74,75.79,24369.0,72.031,72.0975,71.9645,72.012,24369.0
2022-10-27 11:20:00,75.79,76.05,75.68,76.01,43381.0,72.012,72.2591,71.9075,72.221,43381.0
2022-10-27 11:30:00,76.0,76.01,75.77,75.8,46805.0,72.2115,72.221,71.993,72.0215,46805.0
2022-10-27 11:40:00,75.79,75.98,75.79,75.98,25611.0,72.012,72.1925,72.012,72.1925,25611.0
2022-10-27 11:50:00,75.95,76.1,75.69,75.72,67110.0,72.164,72.3066,71.917,71.9455,67110.0
2022-10-27 12:00:00,75.72,75.81,75.58,75.59,24245.0,71.9455,72.031,71.8125,71.822,24245.0
2022-10-27 12:10:00,75.58,75.61,75.38,75.38,21062.0,71.8125,71.841,71.6224,71.6224,21062.0
2022-10-27 12:20:00,75.35,75.4,75.17,75.17,18599.0,71.5939,71.6415,71.4229,71.4229,18599.0
2022-10-27 12:30:00,75.17,75.27,75.16,75.24,19351.0,71.4229,71.5179,71.4134,71.4894,19351.0
2022-10-27 12:40:00,75.23,75.24,75.1,75.21,28128.0,71.4799,71.4894,71.3564,71.4609,28128.0
2022-10-27 12:50:00,75.22,75.49,75.21,75.47,25193.0,71.4704,71.727,71.4609,71.708,25193.0
2022-10-27 13:00:00,75.48,75.78,75.46,75.73,19750.0,71.7175,72.0025,71.6985,71.955,19750.0
2022-10-27 13:10:00,75.73,75.78,75.67,75.75,24759.0,71.955,72.0025,71.898,71.974,24759.0
2022-10-27 13:20:00,75.75,75.78,75.65,75.66,18697.0,71.974,72.0025,71.879,71.8885,18697.0
2022-10-27 13:30:00,75.65,75.68,75.62,75.64,15890.0,71.879,71.9075,71.8505,71.8695,15890.0
2022-10-27 13:40:00,75.63,75.75,75.63,75.74,19169.0,71.86,71.974,71.86,71.9645,19169.0
2022-10-27 13:50:00,75.73,75.76,75.67,75.67,17228.0,71.955,71.9835,71.898,71.898,17228.0
2022-10-27 14:00:00,75.67,75.69,75.58,75.59,14582.0,71.898,71.917,71.8125,71.822,14582.0
2022-10-27 14:10:00,75.59,75.6,75.49,75.57,27187.0,71.822,71.8315,71.727,71.803,27187.0
2022-10-27 14:20:00,75.56,75.6,75.53,75.58,21332.0,71.7935,71.8315,71.765,71.8125,21332.0
2022-10-27 14:30:00,75.59,75.71,75.51,75.51,47599.0,71.822,71.936,71.746,71.746,47599.0
2022-10-27 14:40:00,75.51,75.63,75.44,75.59,20152.0,71.746,71.86,71.6795,71.822,20152.0
2022-10-27 14:50:00,75.59,75.66,75.47,75.5,19458.0,71.822,71.8885,71.708,71.7365,19458.0
2022-10-27 15:00:00,75.49,75.6,75.39,75.39,30618.0,71.727,71.8315,71.632,71.632,30618.0
2022-10-27 15:10:00,75.4,75.6,75.4,75.47,27770.0,71.6415,71.8315,71.6415,71.708,27770.0
2022-10-27 15:20:00,75.48,75.54,75.47,75.53,26747.0,71.7175,71.7745,71.708,71.765,26747.0
2022-10-27 15:30:00,75.53,75.7,75.51,75.59,44455.0,71.765,71.9265,71.746,71.822,44455.0
2022-10-27 15:40:00,75.58,75.62,75.46,75.46,44998.0,71.8125,71.8505,71.6985,71.6985,44998.0
2022-10-27 15:50:00,75.47,75.5,75.23,75.37,181858.0,71.708,71.7365,71.4799,71.6129,181858.0
2022-10-28 09:30:00,75.68,76.17,75.61,75.84,48518.0,71.9075,72.3731,71.841,72.0595,48518.0
2022-10-28 09:40:00,75.85,76.04,75.72,76.01,36254.0,72.069,72.2495,71.9455,72.221,36254.0
2022-10-28 09:50:00,76.02,76.15,75.94,75.98,42545.0,72.2305,72.3541,72.1545,72.1925,42545.0
2022-10-28 10:00:00,76.01,76.12,75.94,76.11,25542.0,72.221,72.3256,72.1545,72.3161,25542.0
2022-10-28 10:10:00,76.13,76.52,75.95,76.51,28122.0,72.3351,72.7056,72.164,72.6961,28122.0
2022-10-28 10:20:00,76.51,76.68,76.41,76.52,23878.0,72.6961,72.8576,72.6011,72.7056,23878.0
2022-10-28 10:30:00,76.56,76.64,76.34,76.43,29374.0,72.7436,72.8196,72.5346,72.6201,29374.0
2022-10-28 10:40:00,76.44,76.66,76.4,76.65,32062.0,72.6296,72.8386,72.5916,72.8291,32062.0
2022-10-28 10:50:00,76.64,76.76,76.61,76.63,35159.0,72.8196,72.9337,72.7911,72.8101,35159.0
2022-10-28 11:00:00,76.64,76.66,76.43,76.52,31570.0,72.8196,72.8386,72.6201,72.7056,31570.0
2022-10-28 11:10:00,76.49,76.74,76.49,76.71,54528.0,72.6771,72.9147,72.6771,72.8862,54528.0
2022-10-28 11:20:00,76.7,76.75,76.51,76.65,22999.0,72.8766,72.9242,72.6961,72.8291,22999.0
2022-10-28 11:30:00,76.66,76.75,76.59,76.65,15636.0,72.8386,72.9242,72.7721,72.8291,15636.0
2022-10-28 11:40:00,76.64,76.71,76.59,76.64,22147.0,72.8196,72.8862,72.7721,72.8196,22147.0
2022-10-28 11:50:00,76.64,76.72,76.59,76.61,29482.0,72.8196,72.8957,72.7721,72.7911,29482.0
2022-10-28 12:00:00,76.61,76.62,76.21,76.21,23391.0,72.7911,72.8006,72.4111,72.4111,23391.0
2022-10-28 12:10:00,76.17,76.44,76.17,76.37,23238.0,72.3731,72.6296,72.3731,72.5631,23238.0
2022-10-28 12:20:00,76.37,76.45,76.28,76.28,22714.0,72.5631,72.6391,72.4776,72.4776,22714.0
2022-10-28 12:30:00,76.28,76.4,76.27,76.31,24408.0,72.4776,72.5916,72.4681,72.5061,24408.0
2022-10-28 12:40:00,76.3,76.4,76.24,76.38,20094.0,72.4966,72.5916,72.4396,72.5726,20094.0
2022-10-28 12:50:00,76.38,76.5,76.35,76.46,22310.0,72.5726,72.6866,72.5441,72.6486,22310.0
2022-10-28 13:00:00,76.46,76.55,76.46,76.54,18413.0,72.6486,72.7341,72.6486,72.7246,18413.0
2022-10-28 13:10:00,76.55,76.6,76.42,76.46,27017.0,72.7341,72.7816,72.6106,72.6486,27017.0
2022-10-28 13:20:00,76.44,76.45,76.32,76.39,14739.0,72.6296,72.6391,72.5156,72.5821,14739.0
2022-10-28 13:30:00,76.4,76.53,76.38,76.5,24932.0,72.5916,72.7151,72.5726,72.6866,24932.0
2022-10-28 13:40:00,76.53,76.61,76.48,76.51,37868.0,72.7151,72.7911,72.6676,72.6961,37868.0
2022-10-28 13:50:00,76.51,76.57,76.47,76.48,23355.0,72.6961,72.7531,72.6581,72.6676,23355.0
2022-10-28 14:00:00,76.48,76.56,76.48,76.48,23896.0,72.6676,72.7436,72.6676,72.6676,23896.0
2022-10-28 14:10:00,76.47,76.51,76.39,76.48,34744.0,72.6581,72.6961,72.5821,72.6676,34744.0
2022-10-28 14:20:00,76.49,76.53,76.48,76.52,21617.0,72.6771,72.7151,72.6676,72.7056,21617.0
2022-10-28 14:30:00,76.53,76.65,76.51,76.62,35719.0,72.7151,72.8291,72.6961,72.8006,35719.0
2022-10-28 14:40:00,76.61,76.7,76.57,76.64,28851.0,72.7911,72.8766,72.7531,72.8196,28851.0
2022-10-28 14:50:00,76.64,76.7,76.62,76.67,26860.0,72.8196,72.8766,72.8006,72.8481,26860.0
2022-10-28 15:00:00,76.68,76.82,76.67,76.76,20262.0,72.8576,72.9907,72.8481,72.9337,20262.0
2022-10-28 15:10:00,76.76,76.81,76.69,76.69,19851.0,72.9337,72.9812,72.8671,72.8671,19851.0
2022-10-28 15:20:00,76.7,76.82,76.64,76.8,17087.0,72.8766,72.9907,72.8196,72.9717,17087.0
2022-10-28 15:30:00,76.79,76.98,76.74,76.95,34246.0,72.9622,73.1427,72.9147,73.1142,34246.0
2022-10-28 15:40:00,76.94,77.02,76.91,76.95,50150.0,73.1047,73.1807,73.0762,73.1142,50150.0
2022-10-28 15:50:00,76.95,77.2,76.94,77.08,174000.0,73.1142,73.3517,73.1047,73.2377,174000.0
2022-10-31 09:30:00,76.96,77.0,76.1,76.47,66375.0,73.1237,73.1617,72.3066,72.6581,66375.0
2022-10-31 09:40:00,76.5,76.93,76.47,76.87,38640.0,72.6866,73.0952,72.6581,73.0382,38640.0
2022-10-31 09:50:00,76.9,76.9,76.62,76.64,31436.0,73.0667,73.0667,72.8006,72.8196,31436.0
2022-10-31 10:00:00,76.66,76.66,76.23,76.25,35026.0,72.8386,72.8386,72.4301,72.4491,35026.0
2022-10-31 10:10:00,76.23,76.78,76.21,76.66,29609.0,72.4301,72.9527,72.4111,72.8386,29609.0
2022-10-31 10:20:00,76.66,76.8,76.65,76.72,16075.0,72.8386,72.9717,72.8291,72.8957,16075.0
2022-10-31 10:30:00,76.7,76.72,76.53,76.65,24494.0,72.8766,72.8957,72.7151,72.8291,24494.0
2022-10-31 10:40:00,76.63,76.66,76.4,76.44,17797.0,72.8101,72.8386,72.5916,72.6296,17797.0
2022-10-31 10:50:00,76.42,76.44,76.11,76.22,42655.0,72.6106,72.6296,72.3161,72.4206,42655.0
2022-10-31 11:00:00,76.23,76.39,76.23,76.34,23502.0,72.4301,72.5821,72.4301,72.5346,23502.0
2022-10-31 11:10:00,76.34,76.47,76.31,76.44,27203.0,72.5346,72.6581,72.5061,72.6296,27203.0
2022-10-31 11:20:00,76.43,76.65,76.41,76.42,33674.0,72.6201,72.8291,72.6011,72.6106,33674.0
2022-10-31 11:30:00,76.4,76.52,76.36,76.45,31824.0,72.5916,72.7056,72.5536,72.6391,31824.0
2022-10-31 11:40:00,76.44,76.59,76.32,76.35,100434.0,72.6296,72.7721,72.5156,72.5441,100434.0
2022-10-31 11:50:00,76.3,76.4,75.96,76.01,93491.0,72.4966,72.5916,72.1735,72.221,93491.0
2022-10-31 12:00:00,76.01,76.21,75.93,76.03,22738.0,72.221,72.4111,72.145,72.24,22738.0
2022-10-31 12:10:00,76.03,76.31,76.02,76.29,18013.0,72.24,72.5061,72.2305,72.4871,18013.0
2022-10-31 12:20:00,76.29,76.36,76.17,76.17,25620.0,72.4871,72.5536,72.3731,72.3731,25620.0
2022-10-31 12:30:00,76.18,76.22,76.03,76.06,23346.0,72.3826,72.4206,72.24,72.2686,23346.0
2022-10-31 12:40:00,76.05,76.09,76.01,76.03,17065.0,72.2591,72.2971,72.221,72.24,17065.0
2022-10-31 12:50:00,76.04,76.15,75.97,76.13,17717.0,72.2495,72.3541,72.183,72.3351,17717.0
2022-10-31 13:00:00,76.13,76.2,76.04,76.14,29781.0,72.3351,72.4016,72.2495,72.3446,29781.0
2022-10-31 13:10:00,76.14,76.36,76.13,76.34,14056.0,72.3446,72.5536,72.3351,72.5346,14056.0
2022-10-31 13:20:00,76.33,76.54,76.32,76.52,40094.0,72.5251,72.7246,72.5156,72.7056,40094.0
2022-10-31 13:30:00,76.52,76.65,76.49,76.62,21101.0,72.7056,72.8291,72.6771,72.8006,21101.0
2022-10-31 13:40:00,76.62,76.65,76.57,76.63,28519.0,72.8006,72.8291,72.7531,72.8101,28519.0
2022-10-31 13:50:00,76.63,76.63,76.56,76.63,32997.0,72.8101,72.8101,72.7436,72.8101,32997.0
2022-10-31 14:00:00,76.62,76.69,76.43,76.57,34755.0,72.8006,72.8671,72.6201,72.7531,34755.0
2022-10-31 14:10:00,76.55,76.58,76.38,76.4,26114.0,72.7341,72.7626,72.5726,72.5916,26114.0
2022-10-31 14:20:00,76.41,76.44,76.27,76.27,24297.0,72.6011,72.6296,72.4681,72.4681,24297.0
2022-10-31 14:30:00,76.27,76.3,76.2,76.25,22981.0,72.4681,72.4966,72.4016,72.4491,22981.0
2022-10-31 14:40:00,76.24,76.28,76.17,76.24,30145.0,72.4396,72.4776,72.3731,72.4396,30145.0
2022-10-31 14:50:00,76.23,76.27,76.1,76.11,39327.0,72.4301,72.4681,72.3066,72.3161,39327.0
2022-10-31 15:00:00,76.12,76.12,75.83,75.84,35928.0,72.3256,72.3256,72.05,72.0595,35928.0
2022-10-31 15:10:00,75.84,76.05,75.84,76.05,34219.0,72.0595,72.2591,72.0595,72.2591,34219.0
2022-10-31 15:20:00,76.04,76.28,76.03,76.26,44124.0,72.2495,72.4776,72.24,72.4586,44124.0
2022-10-31 15:30:00,76.25,76.38,76.17,76.24,83764.0,72.4491,72.5726,72.3731,72.4396,83764.0
2022-10-31 15:40:00,76.25,76.28,76.02,76.04,113757.0,72.4491,72.4776,72.2305,72.2495,113757.0
2022-10-31 15:50:00,76.02,76.08,75.86,75.91,538107.0,72.2305,72.2876,72.0785,72.126,538107.0
2022-11-01 09:30:00,75.99,76.5,75.37,75.73,75701.0,72.202,72.6866,71.6129,71.955,75701.0
2022-11-01 09:40:00,75.69,75.87,75.03,75.3,100647.0,71.917,72.088,71.2899,71.5464,100647.0
2022-11-01 09:50:00,75.29,75.92,75.29,75.84,45618.0,71.5369,72.1355,71.5369,72.0595,45618.0
2022-11-01 10:00:00,75.88,75.88,74.91,75.09,57534.0,72.0975,72.0975,71.1759,71.3469,57534.0
2022-11-01 10:10:00,75.09,75.52,75.09,75.36,52178.0,71.3469,71.7555,71.3469,71.6034,52178.0
2022-11-01 10:20:00,75.35,75.35,75.1,75.12,57475.0,71.5939,71.5939,71.3564,71.3754,57475.0
2022-11-01 10:30:00,75.12,75.16,74.88,74.91,58204.0,71.3754,71.4134,71.1474,71.1759,58204.0
2022-11-01 10:40:00,74.9,75.1,74.73,74.91,81008.0,71.1664,71.3564,71.0049,71.1759,81008.0
2022-11-01 10:50:00,74.88,75.01,74.81,74.92,46532.0,71.1474,71.2709,71.0809,71.1854,46532.0
2022-11-01 11:00:00,74.92,75.49,74.92,75.4,40505.0,71.1854,71.727,71.1854,71.6415,40505.0
2022-11-01 11:10:00,75.39,75.64,75.38,75.48,37268.0,71.632,71.8695,71.6224,71.7175,37268.0
2022-11-01 11:20:00,75.47,75.51,75.3,75.47,31054.0,71.708,71.746,71.5464,71.708,31054.0
2022-11-01 11:30:00,75.47,75.62,75.45,75.48,24095.0,71.708,71.8505,71.689,71.7175,24095.0
2022-11-01 11:40:00,75.48,75.71,75.47,75.7,26602.0,71.7175,71.936,71.708,71.9265,26602.0
2022-11-01 11:50:00,75.68,75.79,75.64,75.73,24634.0,71.9075,72.012,71.8695,71.955,24634.0
2022-11-01 12:00:00,75.74,76.17,75.74,76.05,32615.0,71.9645,72.3731,71.9645,72.2591,32615.0
2022-11-01 12:10:00,76.06,76.14,75.99,76.13,23217.0,72.2686,72.3446,72.202,72.3351,23217.0
2022-11-01 12:20:00,76.11,76.26,76.09,76.2,31333.0,72.3161,72.4586,72.2971,72.4016,31333.0
2022-11-01 12:30:00,76.19,76.23,76.04,76.17,22344.0,72.3921,72.4301,72.2495,72.3731,22344.0
2022-11-01 12:40:00,76.16,76.18,75.97,75.99,41388.0,72.3636,72.3826,72.183,72.202,41388.0
2022-11-01 12:50:00,76.01,76.01,75.81,75.87,30027.0,72.221,72.221,72.031,72.088,30027.0
2022-11-01 13:00:00,75.88,76.09,75.84,76.03,43937.0,72.0975,72.2971,72.0595,72.24,43937.0
2022-11-01 13:10:00,76.04,76.24,76.04,76.08,27161.0,72.2495,72.4396,72.2495,72.2876,27161.0
2022-11-01 13:20:00,76.09,76.2,76.08,76.12,28195.0,72.2971,72.4016,72.2876,72.3256,28195.0
2022-11-01 13:30:00,76.13,76.15,76.04,76.1,32307.0,72.3351,72.3541,72.2495,72.3066,32307.0
2022-11-01 13:40:00,76.09,76.14,75.98,75.98,29703.0,72.2971,72.3446,72.1925,72.1925,29703.0
2022-11-01 13:50:00,75.98,76.01,75.85,75.87,49681.0,72.1925,72.221,72.069,72.088,49681.0
2022-11-01 14:00:00,75.89,75.89,75.81,75.84,35263.0,72.107,72.107,72.031,72.0595,35263.0
2022-11-01 14:10:00,75.84,75.86,75.56,75.58,31642.0,72.0595,72.0785,71.7935,71.8125,31642.0
2022-11-01 14:20:00,75.59,75.64,75.45,75.64,46108.0,71.822,71.8695,71.689,71.8695,46108.0
2022-11-01 14:30:00,75.64,75.68,75.57,75.67,41725.0,71.8695,71.9075,71.803,71.898,41725.0
2022-11-01 14:40:00,75.68,75.72,75.5,75.5,36303.0,71.9075,71.9455,71.7365,71.7365,36303.0
2022-11-01 14:50:00,75.51,75.82,75.47,75.76,50675.0,71.746,72.0405,71.708,71.9835,50675.0
2022-11-01 15:00:00,75.76,75.83,75.73,75.82,37986.0,71.9835,72.05,71.955,72.0405,37986.0
2022-11-01 15:10:00,75.82,75.82,75.67,75.69,51691.0,72.0405,72.0405,71.898,71.917,51691.0
2022-11-01 15:20:00,75.7,75.75,75.68,75.68,56218.0,71.9265,71.974,71.9075,71.9075,56218.0
2022-11-01 15:30:00,75.69,75.76,75.58,75.74,72447.0,71.917,71.9835,71.8125,71.9645,72447.0
2022-11-01 15:40:00,75.75,75.76,75.49,75.59,117054.0,71.974,71.9835,71.727,71.822,117054.0
2022-11-01 15:50:00,75.59,75.7,75.39,75.4,290884.0,71.822,71.9265,71.632,71.6415,290884.0
2022-11-02 09:30:00,75.42,75.8,75.24,75.58,87409.0,71.6605,72.0215,71.4894,71.8125,87409.0
2022-11-02 09:40:00,75.63,76.31,75.63,76.14,23142.0,71.86,72.5061,71.86,72.3446,23142.0
2022-11-02 09:50:00,76.13,76.27,76.02,76.22,21825.0,72.3351,72.4681,72.2305,72.4206,21825.0
2022-11-02 10:00:00,76.26,76.56,76.26,76.51,26256.0,72.4586,72.7436,72.4586,72.6961,26256.0
2022-11-02 10:10:00,76.5,76.69,76.26,76.38,29870.0,72.6866,72.8671,72.4586,72.5726,29870.0
2022-11-02 10:20:00,76.36,76.57,76.23,76.26,26333.0,72.5536,72.7531,72.4301,72.4586,26333.0
2022-11-02 10:30:00,76.29,76.29,76.08,76.24,30271.0,72.4871,72.4871,72.2876,72.4396,30271.0
2022-11-02 10:40:00,76.26,76.35,76.23,76.27,65721.0,72.4586,72.5441,72.4301,72.4681,65721.0
2022-11-02 10:50:00,76.27,76.3,76.09,76.23,21048.0,72.4681,72.4966,72.2971,72.4301,21048.0
2022-11-02 11:00:00,76.23,76.27,75.96,76.0,66718.0,72.4301,72.4681,72.1735,72.2115,66718.0
2022-11-02 11:10:00,76.01,76.07,75.89,76.03,22770.0,72.221,72.2781,72.107,72.24,22770.0
2022-11-02 11:20:00,76.04,76.16,75.94,75.98,22087.0,72.2495,72.3636,72.1545,72.1925,22087.0
2022-11-02 11:30:00,75.99,76.23,75.98,76.23,19257.0,72.202,72.4301,72.1925,72.4301,19257.0
2022-11-02 11:40:00,76.2,76.26,76.12,76.16,17536.0,72.4016,72.4586,72.3256,72.3636,17536.0
2022-11-02 11:50:00,76.19,76.28,76.13,76.14,20531.0,72.3921,72.4776,72.3351,72.3446,20531.0
2022-11-02 12:00:00,76.16,76.32,76.1,76.16,18693.0,72.3636,72.5156,72.3066,72.3636,18693.0
2022-11-02 12:10:00,76.18,76.22,76.07,76.08,14791.0,72.3826,72.4206,72.2781,72.2876,14791.0
2022-11-02 12:20:00,76.06,76.08,75.96,76.0,20490.0,72.2686,72.2876,72.1735,72.2115,20490.0
2022-11-02 12:30:00,75.96,75.98,75.85,75.88,16589.0,72.1735,72.1925,72.069,72.0975,16589.0
2022-11-02 12:40:00,75.87,75.97,75.85,75.93,13364.0,72.088,72.183,72.069,72.145,13364.0
2022-11-02 12:50:00,75.95,76.02,75.95,75.99,12166.0,72.164,72.2305,72.164,72.202,12166.0
2022-11-02 13:00:00,75.98,76.11,75.96,76.07,16914.0,72.1925,72.3161,72.1735,72.2781,16914.0
2022-11-02 13:10:00,76.06,76.14,76.02,76.03,19470.0,72.2686,72.3446,72.2305,72.24,19470.0
2022-11-02 13:20:00,76.02,76.02,75.93,76.01,13611.0,72.2305,72.2305,72.145,72.221,13611.0
2022-11-02 13:30:00,75.99,76.07,75.98,76.04,12387.0,72.202,72.2781,72.1925,72.2495,12387.0
2022-11-02 13:40:00,76.06,76.24,76.05,76.23,18501.0,72.2686,72.4396,72.2591,72.4301,18501.0
2022-11-02 13:50:00,76.23,76.25,76.13,76.15,15660.0,72.4301,72.4491,72.3351,72.3541,15660.0
2022-11-02 14:00:00,76.17,76.81,76.06,76.51,41611.0,72.3731,72.9812,72.2686,72.6961,41611.0
2022-11-02 14:10:00,76.52,76.65,76.3,76.3,46089.0,72.7056,72.8291,72.4966,72.4966,46089.0
2022-11-02 14:20:00,76.34,76.58,76.29,76.58,42882.0,72.5346,72.7626,72.4871,72.7626,42882.0
2022-11-02 14:30:00,76.61,76.64,75.8,76.0,59732.0,72.7911,72.8196,72.0215,72.2115,59732.0
2022-11-02 14:40:00,76.0,76.46,75.88,75.95,70332.0,72.2115,72.6486,72.0975,72.164,70332.0
2022-11-02 14:50:00,75.95,76.0,75.29,75.7,48203.0,72.164,72.2115,71.5369,71.9265,48203.0
2022-11-02 15:00:00,75.67,76.06,75.61,76.01,43457.0,71.898,72.2686,71.841,72.221,43457.0
2022-11-02 15:10:00,75.98,75.99,75.48,75.48,43573.0,72.1925,72.202,71.7175,71.7175,43573.0
2022-11-02 15:20:00,75.47,75.5,75.03,75.28,99334.0,71.708,71.7365,71.2899,71.5274,99334.0
2022-11-02 15:30:00,75.26,75.35,75.09,75.34,76819.0,71.5084,71.5939,71.3469,71.5844,76819.0
2022-11-02 15:40:00,75.32,75.42,75.25,75.41,110943.0,71.5654,71.6605,71.4989,71.651,110943.0
2022-11-02 15:50:00,75.42,75.42,75.03,75.05,211026.0,71.6605,71.6605,71.2899,71.3089,211026.0
2022-11-03 09:30:00,74.61,74.79,74.04,74.75,57513.0,70.8908,71.0619,70.3492,71.0239,57513.0
2022-11-03 09:40:00,74.75,75.3,74.61,74.74,34241.0,71.0239,71.5464,70.8908,71.0144,34241.0
2022-11-03 09:50:00,74.72,74.72,74.04,74.22,87992.0,70.9953,70.9953,70.3492,70.5203,87992.0
2022-11-03 10:00:00,74.23,74.42,74.02,74.28,77451.0,70.5298,70.7103,70.3302,70.5773,77451.0
2022-11-03 10:10:00,74.28,74.51,74.23,74.37,55242.0,70.5773,70.7958,70.5298,70.6628,55242.0
2022-11-03 10:20:00,74.39,74.72,74.39,74.67,42307.0,70.6818,70.9953,70.6818,70.9478,42307.0
2022-11-03 10:30:00,74.64,74.85,74.59,74.72,33454.0,70.9193,71.1189,70.8718,70.9953,33454.0
2022-11-03 10:40:00,74.71,74.93,74.66,74.86,32566.0,70.9858,71.1949,70.9383,71.1284,32566.0
2022-11-03 10:50:00,74.87,75.06,74.77,75.02,35110.0,71.1379,71.3184,71.0429,71.2804,35110.0
2022-11-03 11:00:00,75.02,75.22,74.82,75.22,36282.0,71.2804,71.4704,71.0904,71.4704,36282.0
2022-11-03 11:10:00,75.25,75.41,75.2,75.37,27789.0,71.4989,71.651,71.4514,71.6129,27789.0
2022-11-03 11:20:00,75.36,75.53,75.31,75.34,28017.0,71.6034,71.765,71.5559,71.5844,28017.0
2022-11-03 11:30:00,75.34,75.4,75.06,75.22,23664.0,71.5844,71.6415,71.3184,71.4704,23664.0
2022-11-03 11:40:00,75.24,75.34,75.21,75.25,19078.0,71.4894,71.5844,71.4609,71.4989,19078.0
2022-11-03 11:50:00,75.25,75.3,74.86,75.04,82785.0,71.4989,71.5464,71.1284,71.2994,82785.0
2022-11-03 12:00:00,75.03,75.39,75.03,75.39,16613.0,71.2899,71.632,71.2899,71.632,16613.0
2022-11-03 12:10:00,75.38,75.67,75.36,75.65,17611.0,71.6224,71.898,71.6034,71.879,17611.0
2022-11-03 12:20:00,75.64,75.77,75.58,75.63,62750.0,71.8695,71.993,71.8125,71.86,62750.0
2022-11-03 12:30:00,75.63,75.78,75.52,75.56,33809.0,71.86,72.0025,71.7555,71.7935,33809.0
2022-11-03 12:40:00,75.56,75.58,75.43,75.54,18676.0,71.7935,71.8125,71.67,71.7745,18676.0
2022-11-03 12:50:00,75.53,75.69,75.51,75.56,23052.0,71.765,71.917,71.746,71.7935,23052.0
2022-11-03 13:00:00,75.56,75.59,75.47,75.56,18041.0,71.7935,71.822,71.708,71.7935,18041.0
2022-11-03 13:10:00,75.53,75.63,75.46,75.6,16245.0,71.765,71.86,71.6985,71.8315,16245.0
2022-11-03 13:20:00,75.59,75.82,75.59,75.82,12242.0,71.822,72.0405,71.822,72.0405,12242.0
2022-11-03 13:30:00,75.83,75.9,75.73,75.86,18084.0,72.05,72.1165,71.955,72.0785,18084.0
2022-11-03 13:40:00,75.87,75.87,75.7,75.81,14803.0,72.088,72.088,71.9265,72.031,14803.0
2022-11-03 13:50:00,75.81,75.91,75.75,75.81,40038.0,72.031,72.126,71.974,72.031,40038.0
2022-11-03 14:00:00,75.81,76.0,75.8,75.94,18867.0,72.031,72.2115,72.0215,72.1545,18867.0
2022-11-03 14:10:00,75.93,75.95,75.86,75.9,28962.0,72.145,72.164,72.0785,72.1165,28962.0
2022-11-03 14:20:00,75.9,76.02,75.89,75.96,49785.0,72.1165,72.2305,72.107,72.1735,49785.0
2022-11-03 14:30:00,75.95,76.13,75.89,76.13,20936.0,72.164,72.3351,72.107,72.3351,20936.0
2022-11-03 14:40:00,76.14,76.18,75.95,76.17,48085.0,72.3446,72.3826,72.164,72.3731,48085.0
2022-11-03 14:50:00,76.16,76.17,75.98,76.11,53612.0,72.3636,72.3731,72.1925,72.3161,53612.0
2022-11-03 15:00:00,76.09,76.12,75.93,75.93,57100.0,72.2971,72.3256,72.145,72.145,57100.0
2022-11-03 15:10:00,75.92,75.95,75.85,75.94,37976.0,72.1355,72.164,72.069,72.1545,37976.0
2022-11-03 15:20:00,75.94,75.96,75.76,75.89,49187.0,72.1545,72.1735,71.9835,72.107,49187.0
2022-11-03 15:30:00,75.91,75.94,75.8,75.81,109873.0,72.126,72.1545,72.0215,72.031,109873.0
2022-11-03 15:40:00,75.81,75.87,75.48,75.76,183122.0,72.031,72.088,71.7175,71.9835,183122.0
2022-11-03 15:50:00,75.79,75.79,75.5,75.66,391945.0,72.012,72.012,71.7365,71.8885,391945.0
2022-11-04 09:30:00,77.75,79.49,77.48,78.61,231708.0,73.8743,75.5276,73.6178,74.6914,231708.0
2022-11-04 09:40:00,78.58,78.58,77.03,77.54,208420.0,74.6629,74.6629,73.1902,73.6748,208420.0
2022-11-04 09:50:00,77.46,77.53,77.07,77.31,86364.0,73.5988,73.6653,73.2282,73.4562,86364.0
2022-11-04 10:00:00,77.32,79.34,77.22,79.32,150141.0,73.4657,75.3851,73.3707,75.366,150141.0
2022-11-04 10:10:00,79.33,79.33,78.02,78.11,112938.0,75.3755,75.3755,74.1309,74.2164,112938.0
2022-11-04 10:20:00,78.06,79.54,78.0,79.4,119774.0,74.1689,75.5751,74.1118,75.4421,119774.0
2022-11-04 10:30:00,79.3,79.81,79.14,79.66,72130.0,75.347,75.8316,75.195,75.6891,72130.0
2022-11-04 10:40:00,79.65,79.9,79.51,79.69,47849.0,75.6796,75.9171,75.5466,75.7176,47849.0
2022-11-04 10:50:00,79.65,79.68,79.18,79.22,62643.0,75.6796,75.7081,75.233,75.271,62643.0
2022-11-04 11:00:00,79.27,79.85,79.22,79.63,57811.0,75.3185,75.8696,75.271,75.6606,57811.0
2022-11-04 11:10:00,79.66,79.74,79.0,79.02,83204.0,75.6891,75.7651,75.062,75.081,83204.0
2022-11-04 11:20:00,79.05,79.85,79.0,79.1,164527.0,75.1095,75.8696,75.062,75.157,164527.0
2022-11-04 11:30:00,79.1,79.1,78.41,78.51,69350.0,75.157,75.157,74.5014,74.5964,69350.0
2022-11-04 11:40:00,78.45,78.53,78.26,78.36,68258.0,74.5394,74.6154,74.3589,74.4539,68258.0
2022-11-04 11:50:00,78.36,78.68,77.68,77.69,116267.0,74.4539,74.758,73.8078,73.8173,116267.0
2022-11-04 12:00:00,77.71,77.96,77.47,77.83,54925.0,73.8363,74.0738,73.6083,73.9503,54925.0
2022-11-04 12:10:00,77.86,77.92,77.55,77.66,31265.0,73.9788,74.0358,73.6843,73.7888,31265.0
2022-11-04 12:20:00,77.67,78.05,77.61,77.92,84872.0,73.7983,74.1594,73.7413,74.0358,84872.0
2022-11-04 12:30:00,77.9,78.07,77.56,77.57,42881.0,74.0168,74.1784,73.6938,73.7033,42881.0
2022-11-04 12:40:00,77.57,77.64,77.25,77.51,34347.0,73.7033,73.7698,73.3992,73.6463,34347.0
2022-11-04 12:50:00,77.5,77.82,77.49,77.73,38145.0,73.6368,73.9408,73.6273,73.8553,38145.0
2022-11-04 13:00:00,77.72,77.97,77.59,77.9,36302.0,73.8458,74.0833,73.7223,74.0168,36302.0
2022-11-04 13:10:00,77.93,78.05,77.82,77.89,38739.0,74.0453,74.1594,73.9408,74.0073,38739.0
2022-11-04 13:20:00,77.89,78.13,77.86,78.13,31733.0,74.0073,74.2354,73.9788,74.2354,31733.0
2022-11-04 13:30:00,78.13,78.33,78.07,78.2,57300.0,74.2354,74.4254,74.1784,74.3019,57300.0
2022-11-04 13:40:00,78.17,78.43,77.87,78.39,59305.0,74.2734,74.5204,73.9883,74.4824,59305.0
2022-11-04 13:50:00,78.4,78.54,78.28,78.42,56856.0,74.4919,74.6249,74.3779,74.5109,56856.0
2022-11-04 14:00:00,78.45,78.65,78.32,78.44,59641.0,74.5394,74.7294,74.4159,74.5299,59641.0
2022-11-04 14:10:00,78.46,78.8,78.43,78.75,60281.0,74.5489,74.872,74.5204,74.8245,60281.0
2022-11-04 14:20:00,78.76,79.04,78.74,78.97,60872.0,74.834,75.1,74.815,75.0335,60872.0
2022-11-04 14:30:00,78.98,78.99,78.62,78.91,90669.0,75.043,75.0525,74.7009,74.9765,90669.0
2022-11-04 14:40:00,78.92,79.17,78.84,79.11,89944.0,74.986,75.2235,74.91,75.1665,89944.0
2022-11-04 14:50:00,79.11,79.25,78.93,79.14,74400.0,75.1665,75.2995,74.9955,75.195,74400.0
2022-11-04 15:00:00,79.15,79.37,79.04,79.33,86344.0,75.2045,75.4136,75.1,75.3755,86344.0
2022-11-04 15:10:00,79.34,79.43,79.12,79.2,90955.0,75.3851,75.4706,75.176,75.252,90955.0
2022-11-04 15:20:00,79.2,79.21,78.84,78.98,74440.0,75.252,75.2615,74.91,75.043,74440.0
2022-11-04 15:30:00,78.98,79.42,78.88,79.42,82934.0,75.043,75.4611,74.948,75.4611,82934.0
2022-11-04 15:40:00,79.42,79.68,79.38,79.67,128967.0,75.4611,75.7081,75.4231,75.6986,128967.0
2022-11-04 15:50:00,79.68,79.7,79.31,79.52,536641.0,75.7081,75.7271,75.3565,75.5561,536641.0
2022-11-07 09:30:00,79.3,79.62,78.04,78.04,200840.0,75.347,75.6511,74.1499,74.1499,200840.0
2022-11-07 09:40:00,78.04,79.05,78.04,78.8,69643.0,74.1499,75.1095,74.1499,74.872,69643.0
2022-11-07 09:50:00,78.81,79.17,78.55,78.93,45958.0,74.8815,75.2235,74.6344,74.9955,45958.0
2022-11-07 10:00:00,78.94,79.43,78.78,79.32,41670.0,75.005,75.4706,74.853,75.366,41670.0
2022-11-07 10:10:00,79.33,80.18,79.33,80.12,71790.0,75.3755,76.1832,75.3755,76.1262,71790.0
2022-11-07 10:20:00,80.12,80.47,80.09,80.47,44989.0,76.1262,76.4587,76.0977,76.4587,44989.0
2022-11-07 10:30:00,80.48,80.91,80.39,80.63,149668.0,76.4682,76.8768,76.3827,76.6107,149668.0
2022-11-07 10:40:00,80.59,80.96,80.38,80.88,96078.0,76.5727,76.9243,76.3732,76.8483,96078.0
2022-11-07 10:50:00,80.86,80.98,80.39,80.44,88085.0,76.8293,76.9433,76.3827,76.4302,88085.0
2022-11-07 11:00:00,80.43,81.07,80.37,80.95,88870.0,76.4207,77.0288,76.3637,76.9148,88870.0
2022-11-07 11:10:00,80.95,81.15,80.89,81.0,52072.0,76.9148,77.1048,76.8578,76.9623,52072.0
2022-11-07 11:20:00,81.04,81.21,80.87,81.14,77272.0,77.0003,77.1618,76.8388,77.0953,77272.0
2022-11-07 11:30:00,81.18,81.24,81.07,81.23,82909.0,77.1333,77.1903,77.0288,77.1808,82909.0
2022-11-07 11:40:00,81.25,81.54,81.14,81.45,32688.0,77.1998,77.4754,77.0953,77.3899,32688.0
2022-11-07 11:50:00,81.45,81.45,81.1,81.22,79820.0,77.3899,77.3899,77.0573,77.1713,79820.0
2022-11-07 12:00:00,81.26,81.37,81.2,81.3,35538.0,77.2093,77.3139,77.1523,77.2473,35538.0
2022-11-07 12:10:00,81.28,81.39,81.19,81.36,23649.0,77.2283,77.3329,77.1428,77.3044,23649.0
2022-11-07 12:20:00,81.36,81.56,81.32,81.5,38532.0,77.3044,77.4944,77.2664,77.4374,38532.0
2022-11-07 12:30:00,81.51,81.57,81.23,81.37,38683.0,77.4469,77.5039,77.1808,77.3139,38683.0
2022-11-07 12:40:00,81.38,81.52,81.38,81.43,16722.0,77.3234,77.4564,77.3234,77.3709,16722.0
2022-11-07 12:50:00,81.43,81.45,81.14,81.17,34652.0,77.3709,77.3899,77.0953,77.1238,34652.0
2022-11-07 13:00:00,81.16,81.22,80.94,81.05,50007.0,77.1143,77.1713,76.9053,77.0098,50007.0
2022-11-07 13:10:00,81.08,81.15,80.86,80.87,25243.0,77.0383,77.1048,76.8293,76.8388,25243.0
2022-11-07 13:20:00,80.88,81.13,80.77,81.11,64114.0,76.8483,77.0858,76.7438,77.0668,64114.0
2022-11-07 13:30:00,81.14,81.14,80.85,80.87,33545.0,77.0953,77.0953,76.8198,76.8388,33545.0
2022-11-07 13:40:00,80.88,81.05,80.8,80.9,60360.0,76.8483,77.0098,76.7723,76.8673,60360.0
2022-11-07 13:50:00,80.9,81.07,80.85,80.98,24977.0,76.8673,77.0288,76.8198,76.9433,24977.0
2022-11-07 14:00:00,80.99,81.2,80.98,81.13,27697.0,76.9528,77.1523,76.9433,77.0858,27697.0
2022-11-07 14:10:00,81.12,81.27,81.09,81.17,41926.0,77.0763,77.2188,77.0478,77.1238,41926.0
2022-11-07 14:20:00,81.16,81.19,81.05,81.15,29243.0,77.1143,77.1428,77.0098,77.1048,29243.0
2022-11-07 14:30:00,81.17,81.25,81.08,81.09,29422.0,77.1238,77.1998,77.0383,77.0478,29422.0
2022-11-07 14:40:00,81.09,81.12,80.99,81.06,23480.0,77.0478,77.0763,76.9528,77.0193,23480.0
2022-11-07 14:50:00,81.06,81.07,80.86,80.9,36661.0,77.0193,77.0288,76.8293,76.8673,36661.0
2022-11-07 15:00:00,80.9,80.97,80.82,80.88,45181.0,76.8673,76.9338,76.7913,76.8483,45181.0
2022-11-07 15:10:00,80.93,81.05,80.91,81.02,46959.0,76.8958,77.0098,76.8768,76.9813,46959.0
2022-11-07 15:20:00,81.02,81.04,80.89,80.96,75071.0,76.9813,77.0003,76.8578,76.9243,75071.0
2022-11-07 15:30:00,80.97,81.15,80.9,80.93,67266.0,76.9338,77.1048,76.8673,76.8958,67266.0
2022-11-07 15:40:00,80.93,81.0,80.85,80.96,98603.0,76.8958,76.9623,76.8198,76.9243,98603.0
2022-11-07 15:50:00,80.96,81.08,80.77,80.96,287480.0,76.9243,77.0383,76.7438,76.9243,287480.0
2022-11-08 09:30:00,80.14,80.3,79.0,79.66,147679.0,76.1452,76.2972,75.062,75.6891,147679.0
2022-11-08 09:40:00,79.73,79.87,79.36,79.82,109977.0,75.7556,75.8886,75.4041,75.8411,109977.0
2022-11-08 09:50:00,79.83,80.22,79.59,80.14,78176.0,75.8506,76.2212,75.6226,76.1452,78176.0
2022-11-08 10:00:00,80.17,80.73,79.91,80.71,72181.0,76.1737,76.7058,75.9266,76.6868,72181.0
2022-11-08 10:10:00,80.7,80.72,80.36,80.37,65326.0,76.6773,76.6963,76.3542,76.3637,65326.0
2022-11-08 10:20:00,80.37,80.65,80.35,80.65,40196.0,76.3637,76.6297,76.3447,76.6297,40196.0
2022-11-08 10:30:00,80.64,80.82,80.48,80.52,42432.0,76.6202,76.7913,76.4682,76.5062,42432.0
2022-11-08 10:40:00,80.52,80.73,80.47,80.48,31155.0,76.5062,76.7058,76.4587,76.4682,31155.0
2022-11-08 10:50:00,80.48,80.66,80.41,80.6,29919.0,76.4682,76.6393,76.4017,76.5822,29919.0
2022-11-08 11:00:00,80.61,80.71,80.56,80.59,33898.0,76.5917,76.6868,76.5442,76.5727,33898.0
2022-11-08 11:10:00,80.6,80.8,80.6,80.63,47618.0,76.5822,76.7723,76.5822,76.6107,47618.0
2022-11-08 11:20:00,80.61,80.66,80.38,80.45,43009.0,76.5917,76.6393,76.3732,76.4397,43009.0
2022-11-08 11:30:00,80.44,80.82,80.37,80.74,62844.0,76.4302,76.7913,76.3637,76.7153,62844.0
2022-11-08 11:40:00,80.73,80.86,80.7,80.84,30395.0,76.7058,76.8293,76.6773,76.8103,30395.0
2022-11-08 11:50:00,80.83,80.9,80.69,80.84,38075.0,76.8008,76.8673,76.6678,76.8103,38075.0
2022-11-08 12:00:00,80.83,80.97,80.81,80.88,104884.0,76.8008,76.9338,76.7818,76.8483,104884.0
2022-11-08 12:10:00,80.87,80.88,80.64,80.86,52919.0,76.8388,76.8483,76.6202,76.8293,52919.0
2022-11-08 12:20:00,80.84,80.84,80.72,80.73,42126.0,76.8103,76.8103,76.6963,76.7058,42126.0
2022-11-08 12:30:00,80.73,80.75,80.57,80.63,24591.0,76.7058,76.7248,76.5537,76.6107,24591.0
2022-11-08 12:40:00,80.64,80.82,80.57,80.71,32407.0,76.6202,76.7913,76.5537,76.6868,32407.0
2022-11-08 12:50:00,80.72,80.74,80.58,80.72,34808.0,76.6963,76.7153,76.5632,76.6963,34808.0
2022-11-08 13:00:00,80.72,80.88,80.66,80.79,27534.0,76.6963,76.8483,76.6393,76.7628,27534.0
2022-11-08 13:10:00,80.8,80.84,80.68,80.7,27077.0,76.7723,76.8103,76.6583,76.6773,27077.0
2022-11-08 13:20:00,80.69,80.73,80.54,80.58,25080.0,76.6678,76.7058,76.5252,76.5632,25080.0
2022-11-08 13:30:00,80.59,80.62,80.36,80.62,31436.0,76.5727,76.6012,76.3542,76.6012,31436.0
2022-11-08 13:40:00,80.64,80.74,80.58,80.67,20807.0,76.6202,76.7153,76.5632,76.6488,20807.0
2022-11-08 13:50:00,80.68,80.74,80.46,80.56,25196.0,76.6583,76.7153,76.4492,76.5442,25196.0
2022-11-08 14:00:00,80.54,80.6,80.39,80.39,22258.0,76.5252,76.5822,76.3827,76.3827,22258.0
2022-11-08 14:10:00,80.41,80.45,80.07,80.11,39158.0,76.4017,76.4397,76.0787,76.1167,39158.0
2022-11-08 14:20:00,80.1,80.1,79.75,79.79,70787.0,76.1072,76.1072,75.7746,75.8126,70787.0
2022-11-08 14:30:00,79.79,80.11,79.76,80.03,44708.0,75.8126,76.1167,75.7841,76.0407,44708.0
2022-11-08 14:40:00,80.02,80.24,79.99,80.21,28965.0,76.0312,76.2402,76.0026,76.2117,28965.0
2022-11-08 14:50:00,80.21,80.29,80.12,80.13,32818.0,76.2117,76.2877,76.1262,76.1357,32818.0
2022-11-08 15:00:00,80.12,80.28,80.05,80.06,37658.0,76.1262,76.2782,76.0597,76.0692,37658.0
2022-11-08 15:10:00,80.07,80.36,80.05,80.34,66337.0,76.0787,76.3542,76.0597,76.3352,66337.0
2022-11-08 15:20:00,80.37,80.47,80.25,80.45,39857.0,76.3637,76.4587,76.2497,76.4397,39857.0
2022-11-08 15:30:00,80.45,80.61,80.44,80.46,46517.0,76.4397,76.5917,76.4302,76.4492,46517.0
2022-11-08 15:40:00,80.45,80.47,80.31,80.32,69862.0,76.4397,76.4587,76.3067,76.3162,69862.0
2022-11-08 15:50:00,80.34,80.36,80.11,80.14,229012.0,76.3352,76.3542,76.1167,76.1452,229012.0
2022-11-09 09:30:00,80.0,80.11,79.61,80.02,76113.0,76.0122,76.1167,75.6416,76.0312,76113.0
2022-11-09 09:40:00,79.98,80.84,79.98,80.72,29546.0,75.9931,76.8103,75.9931,76.6963,29546.0
2022-11-09 09:50:00,80.72,80.72,80.41,80.45,36582.0,76.6963,76.6963,76.4017,76.4397,36582.0
2022-11-09 10:00:00,80.41,80.83,80.39,80.76,42642.0,76.4017,76.8008,76.3827,76.7343,42642.0
2022-11-09 10:10:00,80.76,80.83,80.68,80.77,24265.0,76.7343,76.8008,76.6583,76.7438,24265.0
2022-11-09 10:20:00,80.77,80.92,80.62,80.66,23760.0,76.7438,76.8863,76.6012,76.6393,23760.0
2022-11-09 10:30:00,80.61,80.67,80.3,80.3,30096.0,76.5917,76.6488,76.2972,76.2972,30096.0
2022-11-09 10:40:00,80.32,80.73,80.19,80.66,45696.0,76.3162,76.7058,76.1927,76.6393,45696.0
2022-11-09 10:50:00,80.69,80.7,80.49,80.7,59100.0,76.6678,76.6773,76.4777,76.6773,59100.0
2022-11-09 11:00:00,80.71,80.9,80.71,80.87,25036.0,76.6868,76.8673,76.6868,76.8388,25036.0
2022-11-09 11:10:00,80.85,80.99,80.79,80.94,35603.0,76.8198,76.9528,76.7628,76.9053,35603.0
2022-11-09 11:20:00,80.92,80.94,80.7,80.71,36726.0,76.8863,76.9053,76.6773,76.6868,36726.0
2022-11-09 11:30:00,80.71,81.15,80.7,80.94,28582.0,76.6868,77.1048,76.6773,76.9053,28582.0
2022-11-09 11:40:00,80.91,80.98,80.88,80.91,31638.0,76.8768,76.9433,76.8483,76.8768,31638.0
2022-11-09 11:50:00,80.92,81.02,80.88,80.95,16345.0,76.8863,76.9813,76.8483,76.9148,16345.0
2022-11-09 12:00:00,80.97,81.09,80.97,81.07,13068.0,76.9338,77.0478,76.9338,77.0288,13068.0
2022-11-09 12:10:00,81.06,81.09,80.9,81.08,15186.0,77.0193,77.0478,76.8673,77.0383,15186.0
2022-11-09 12:20:00,81.07,81.13,80.84,80.84,15216.0,77.0288,77.0858,76.8103,76.8103,15216.0
2022-11-09 12:30:00,80.82,80.89,80.71,80.71,18645.0,76.7913,76.8578,76.6868,76.6868,18645.0
2022-11-09 12:40:00,80.71,80.79,80.67,80.76,25738.0,76.6868,76.7628,76.6488,76.7343,25738.0
2022-11-09 12:50:00,80.77,81.04,80.77,81.04,8248.0,76.7438,77.0003,76.7438,77.0003,8248.0
2022-11-09 13:00:00,81.06,81.09,80.94,80.95,17916.0,77.0193,77.0478,76.9053,76.9148,17916.0
2022-11-09 13:10:00,80.95,80.98,80.82,80.95,22399.0,76.9148,76.9433,76.7913,76.9148,22399.0
2022-11-09 13:20:00,80.95,80.95,80.7,80.74,19110.0,76.9148,76.9148,76.6773,76.7153,19110.0
2022-11-09 13:30:00,80.72,80.73,80.48,80.7,29842.0,76.6963,76.7058,76.4682,76.6773,29842.0
2022-11-09 13:40:00,80.72,80.94,80.69,80.9,25262.0,76.6963,76.9053,76.6678,76.8673,25262.0
2022-11-09 13:50:00,80.91,81.14,80.87,81.14,27668.0,76.8768,77.0953,76.8388,77.0953,27668.0
2022-11-09 14:00:00,81.14,81.14,80.95,81.05,25743.0,77.0953,77.0953,76.9148,77.0098,25743.0
2022-11-09 14:10:00,81.07,81.21,80.99,81.04,15217.0,77.0288,77.1618,76.9528,77.0003,15217.0
2022-11-09 14:20:00,81.06,81.06,80.94,80.95,12314.0,77.0193,77.0193,76.9053,76.9148,12314.0
2022-11-09 14:30:00,80.94,80.94,80.63,80.68,26004.0,76.9053,76.9053,76.6107,76.6583,26004.0
2022-11-09 14:40:00,80.68,80.68,80.43,80.47,30416.0,76.6583,76.6583,76.4207,76.4587,30416.0
2022-11-09 14:50:00,80.48,80.56,80.42,80.44,22831.0,76.4682,76.5442,76.4112,76.4302,22831.0
2022-11-09 15:00:00,80.43,80.75,80.42,80.73,24891.0,76.4207,76.7248,76.4112,76.7058,24891.0
2022-11-09 15:10:00,80.7,80.77,80.49,80.51,26368.0,76.6773,76.7438,76.4777,76.4967,26368.0
2022-11-09 15:20:00,80.51,80.51,80.36,80.48,30910.0,76.4967,76.4967,76.3542,76.4682,30910.0
2022-11-09 15:30:00,80.47,80.47,80.17,80.19,48064.0,76.4587,76.4587,76.1737,76.1927,48064.0
2022-11-09 15:40:00,80.19,80.29,80.05,80.22,94155.0,76.1927,76.2877,76.0597,76.2212,94155.0
2022-11-09 15:50:00,80.22,80.26,79.97,80.22,292695.0,76.2212,76.2592,75.9836,76.2212,292695.0
2022-11-10 09:30:00,81.4,81.51,79.1,79.26,97873.0,77.3424,77.4469,75.157,75.309,97873.0
2022-11-10 09:40:00,79.26,80.16,79.07,80.06,70960.0,75.309,76.1642,75.1285,76.0692,70960.0
2022-11-10 09:50:00,80.09,80.42,79.85,80.26,58571.0,76.0977,76.4112,75.8696,76.2592,58571.0
2022-11-10 10:00:00,80.28,80.36,79.32,79.49,67212.0,76.2782,76.3542,75.366,75.5276,67212.0
2022-11-10 10:10:00,79.52,79.65,79.14,79.38,85463.0,75.5561,75.6796,75.195,75.4231,85463.0
2022-11-10 10:20:00,79.38,80.03,79.29,79.98,57854.0,75.4231,76.0407,75.3375,75.9931,57854.0
2022-11-10 10:30:00,79.97,80.27,79.8,80.06,60409.0,75.9836,76.2687,75.8221,76.0692,60409.0
2022-11-10 10:40:00,80.01,80.17,79.87,79.87,48411.0,76.0217,76.1737,75.8886,75.8886,48411.0
2022-11-10 10:50:00,79.87,79.94,79.62,79.77,63660.0,75.8886,75.9551,75.6511,75.7936,63660.0
2022-11-10 11:00:00,79.77,79.78,79.27,79.38,38225.0,75.7936,75.8031,75.3185,75.4231,38225.0
2022-11-10 11:10:00,79.43,79.43,79.0,79.14,31467.0,75.4706,75.4706,75.062,75.195,31467.0
2022-11-10 11:20:00,79.16,79.21,78.73,78.9,53076.0,75.214,75.2615,74.8055,74.967,53076.0
2022-11-10 11:30:00,78.91,79.39,78.89,79.22,32593.0,74.9765,75.4326,74.9575,75.271,32593.0
2022-11-10 11:40:00,79.21,79.22,78.92,78.98,23025.0,75.2615,75.271,74.986,75.043,23025.0
2022-11-10 11:50:00,78.98,78.99,78.79,78.85,19747.0,75.043,75.0525,74.8625,74.9195,19747.0
2022-11-10 12:00:00,78.84,78.86,78.17,78.18,39785.0,74.91,74.929,74.2734,74.2829,39785.0
2022-11-10 12:10:00,78.19,78.28,77.95,77.97,59708.0,74.2924,74.3779,74.0643,74.0833,59708.0
2022-11-10 12:20:00,77.94,77.96,77.21,77.23,92708.0,74.0548,74.0738,73.3612,73.3802,92708.0
2022-11-10 12:30:00,77.21,77.22,76.48,76.69,155221.0,73.3612,73.3707,72.6676,72.8671,155221.0
2022-11-10 12:40:00,76.69,76.71,76.17,76.42,246810.0,72.8671,72.8862,72.3731,72.6106,246810.0
2022-11-10 12:50:00,76.44,76.6,76.04,76.31,190354.0,72.6296,72.7816,72.2495,72.5061,190354.0
2022-11-10 13:00:00,76.31,76.86,76.25,76.86,111588.0,72.5061,73.0287,72.4491,73.0287,111588.0
2022-11-10 13:10:00,76.88,77.68,76.8,77.41,113635.0,73.0477,73.8078,72.9717,73.5513,113635.0
2022-11-10 13:20:00,77.41,77.7,77.24,77.63,72704.0,73.5513,73.8268,73.3897,73.7603,72704.0
2022-11-10 13:30:00,77.63,77.94,77.59,77.86,68237.0,73.7603,74.0548,73.7223,73.9788,68237.0
2022-11-10 13:40:00,77.82,78.17,77.78,78.12,96928.0,73.9408,74.2734,73.9028,74.2259,96928.0
2022-11-10 13:50:00,78.1,78.19,77.99,78.17,49760.0,74.2069,74.2924,74.1023,74.2734,49760.0
2022-11-10 14:00:00,78.17,78.39,78.17,78.38,64362.0,74.2734,74.4824,74.2734,74.4729,64362.0
2022-11-10 14:10:00,78.38,78.54,78.36,78.41,52358.0,74.4729,74.6249,74.4539,74.5014,52358.0
2022-11-10 14:20:00,78.42,78.42,78.13,78.22,32382.0,74.5109,74.5109,74.2354,74.3209,32382.0
2022-11-10 14:30:00,78.22,78.22,77.72,77.72,68289.0,74.3209,74.3209,73.8458,73.8458,68289.0
2022-11-10 14:40:00,77.73,77.78,77.26,77.32,124646.0,73.8553,73.9028,73.4087,73.4657,124646.0
2022-11-10 14:50:00,77.3,77.83,77.3,77.82,70928.0,73.4467,73.9503,73.4467,73.9408,70928.0
2022-11-10 15:00:00,77.81,77.85,77.63,77.66,69612.0,73.9313,73.9693,73.7603,73.7888,69612.0
2022-11-10 15:10:00,77.67,77.84,77.62,77.7,63867.0,73.7983,73.9598,73.7508,73.8268,63867.0
2022-11-10 15:20:00,77.7,77.79,77.47,77.52,87141.0,73.8268,73.9123,73.6083,73.6558,87141.0
2022-11-10 15:30:00,77.51,77.61,77.29,77.54,112995.0,73.6463,73.7413,73.4372,73.6748,112995.0
2022-11-10 15:40:00,77.52,77.87,77.5,77.87,121321.0,73.6558,73.9883,73.6368,73.9883,121321.0
2022-11-10 15:50:00,77.88,78.02,77.79,77.92,359277.0,73.9978,74.1309,73.9123,74.0358,359277.0
2022-11-11 09:30:00,78.07,78.25,76.72,76.72,97113.0,74.1784,74.3494,72.8957,72.8957,97113.0
2022-11-11 09:40:00,76.72,76.85,75.6,76.27,108042.0,72.8957,73.0192,71.8315,72.4681,108042.0
2022-11-11 09:50:00,76.28,76.44,75.42,75.76,119595.0,72.4776,72.6296,71.6605,71.9835,119595.0
2022-11-11 10:00:00,75.69,76.03,75.05,75.11,118317.0,71.917,72.24,71.3089,71.3659,118317.0
2022-11-11 10:10:00,75.09,75.15,74.08,74.12,153206.0,71.3469,71.4039,70.3873,70.4253,153206.0
2022-11-11 10:20:00,74.11,74.19,73.2,73.25,207956.0,70.4158,70.4918,69.5511,69.5986,207956.0
2022-11-11 10:30:00,73.27,74.22,73.13,73.18,214504.0,69.6176,70.5203,69.4846,69.5321,214504.0
2022-11-11 10:40:00,73.2,73.86,73.1,73.28,199020.0,69.5511,70.1782,69.4561,69.6271,199020.0
2022-11-11 10:50:00,73.28,73.58,73.08,73.24,138957.0,69.6271,69.9122,69.4371,69.5891,138957.0
2022-11-11 11:00:00,73.24,73.95,73.24,73.64,132799.0,69.5891,70.2637,69.5891,69.9692,132799.0
2022-11-11 11:10:00,73.63,74.62,73.53,74.62,126286.0,69.9597,70.9003,69.8647,70.9003,126286.0
2022-11-11 11:20:00,74.62,74.76,74.0,74.75,130508.0,70.9003,71.0334,70.3112,71.0239,130508.0
2022-11-11 11:30:00,74.73,75.39,74.59,75.26,111387.0,71.0049,71.632,70.8718,71.5084,111387.0
2022-11-11 11:40:00,75.2,75.45,75.09,75.21,89795.0,71.4514,71.689,71.3469,71.4609,89795.0
2022-11-11 11:50:00,75.21,75.21,74.56,74.62,53729.0,71.4609,71.4609,70.8433,70.9003,53729.0
2022-11-11 12:00:00,74.59,75.13,74.43,74.96,108166.0,70.8718,71.3849,70.7198,71.2234,108166.0
2022-11-11 12:10:00,75.0,75.27,74.6,74.62,82339.0,71.2614,71.5179,70.8813,70.9003,82339.0
2022-11-11 12:20:00,74.63,74.83,74.53,74.71,81535.0,70.9098,71.0999,70.8148,70.9858,81535.0
2022-11-11 12:30:00,74.74,74.93,74.61,74.86,46027.0,71.0144,71.1949,70.8908,71.1284,46027.0
2022-11-11 12:40:00,74.84,75.34,74.83,75.02,103541.0,71.1094,71.5844,71.0999,71.2804,103541.0
2022-11-11 12:50:00,75.02,75.03,74.8,74.85,89990.0,71.2804,71.2899,71.0714,71.1189,89990.0
2022-11-11 13:00:00,74.82,74.92,74.61,74.86,106970.0,71.0904,71.1854,70.8908,71.1284,106970.0
2022-11-11 13:10:00,74.86,74.93,74.76,74.77,48240.0,71.1284,71.1949,71.0334,71.0429,48240.0
2022-11-11 13:20:00,74.75,74.93,74.63,74.93,28830.0,71.0239,71.1949,70.9098,71.1949,28830.0
2022-11-11 13:30:00,74.92,75.02,74.82,74.86,53947.0,71.1854,71.2804,71.0904,71.1284,53947.0
2022-11-11 13:40:00,74.88,74.94,74.62,74.62,110545.0,71.1474,71.2044,70.9003,70.9003,110545.0
2022-11-11 13:50:00,74.61,74.73,74.39,74.63,70474.0,70.8908,71.0049,70.6818,70.9098,70474.0
2022-11-11 14:00:00,74.66,74.75,74.45,74.7,48754.0,70.9383,71.0239,70.7388,70.9763,48754.0
2022-11-11 14:10:00,74.69,74.76,74.54,74.55,34883.0,70.9668,71.0334,70.8243,70.8338,34883.0
2022-11-11 14:20:00,74.53,74.99,74.53,74.96,41902.0,70.8148,71.2519,70.8148,71.2234,41902.0
2022-11-11 14:30:00,74.96,75.17,74.95,75.0,68922.0,71.2234,71.4229,71.2139,71.2614,68922.0
2022-11-11 14:40:00,75.01,75.1,74.85,74.89,39467.0,71.2709,71.3564,71.1189,71.1569,39467.0
2022-11-11 14:50:00,74.89,75.02,74.77,74.91,62257.0,71.1569,71.2804,71.0429,71.1759,62257.0
2022-11-11 15:00:00,74.91,74.92,74.68,74.78,40547.0,71.1759,71.1854,70.9573,71.0524,40547.0
2022-11-11 15:10:00,74.78,74.81,74.53,74.76,91206.0,71.0524,71.0809,70.8148,71.0334,91206.0
2022-11-11 15:20:00,74.75,75.18,74.74,75.11,95902.0,71.0239,71.4324,71.0144,71.3659,95902.0
2022-11-11 15:30:00,75.11,75.26,74.87,74.99,94098.0,71.3659,71.5084,71.1379,71.2519,94098.0
2022-11-11 15:40:00,74.96,75.3,74.96,75.25,104572.0,71.2234,71.5464,71.2234,71.4989,104572.0
2022-11-11 15:50:00,75.24,75.31,75.09,75.26,386360.0,71.4894,71.5559,71.3469,71.5084,386360.0
2022-11-14 09:30:00,75.55,76.86,75.28,76.72,57560.0,71.784,73.0287,71.5274,72.8957,57560.0
2022-11-14 09:40:00,76.69,76.94,76.42,76.77,48498.0,72.8671,73.1047,72.6106,72.9432,48498.0
2022-11-14 09:50:00,76.68,76.8,76.39,76.67,44180.0,72.8576,72.9717,72.5821,72.8481,44180.0
2022-11-14 10:00:00,76.68,76.78,76.36,76.51,30778.0,72.8576,72.9527,72.5536,72.6961,30778.0
2022-11-14 10:10:00,76.52,76.69,76.37,76.67,28373.0,72.7056,72.8671,72.5631,72.8481,28373.0
2022-11-14 10:20:00,76.7,76.89,76.58,76.76,54955.0,72.8766,73.0572,72.7626,72.9337,54955.0
2022-11-14 10:30:00,76.78,76.9,76.38,76.38,43758.0,72.9527,73.0667,72.5726,72.5726,43758.0
2022-11-14 10:40:00,76.36,76.44,76.15,76.39,29887.0,72.5536,72.6296,72.3541,72.5821,29887.0
2022-11-14 10:50:00,76.36,76.37,76.09,76.12,47882.0,72.5536,72.5631,72.2971,72.3256,47882.0
2022-11-14 11:00:00,76.13,76.55,76.05,76.18,44652.0,72.3351,72.7341,72.2591,72.3826,44652.0
2022-11-14 11:10:00,76.18,76.27,75.92,75.98,62061.0,72.3826,72.4681,72.1355,72.1925,62061.0
2022-11-14 11:20:00,75.99,75.99,75.78,75.96,43458.0,72.202,72.202,72.0025,72.1735,43458.0
2022-11-14 11:30:00,75.94,76.0,75.65,75.67,44966.0,72.1545,72.2115,71.879,71.898,44966.0
2022-11-14 11:40:00,75.68,75.94,75.67,75.71,44208.0,71.9075,72.1545,71.898,71.936,44208.0
2022-11-14 11:50:00,75.7,75.82,75.67,75.75,21691.0,71.9265,72.0405,71.898,71.974,21691.0
2022-11-14 12:00:00,75.75,75.85,75.71,75.84,18774.0,71.974,72.069,71.936,72.0595,18774.0
2022-11-14 12:10:00,75.84,76.06,75.84,76.03,39889.0,72.0595,72.2686,72.0595,72.24,39889.0
2022-11-14 12:20:00,76.01,76.05,75.94,76.04,24743.0,72.221,72.2591,72.1545,72.2495,24743.0
2022-11-14 12:30:00,76.03,76.19,75.98,76.19,34390.0,72.24,72.3921,72.1925,72.3921,34390.0
2022-11-14 12:40:00,76.2,76.26,76.07,76.07,25810.0,72.4016,72.4586,72.2781,72.2781,25810.0
2022-11-14 12:50:00,76.09,76.16,75.99,76.03,26385.0,72.2971,72.3636,72.202,72.24,26385.0
2022-11-14 13:00:00,76.03,76.22,75.97,76.17,24411.0,72.24,72.4206,72.183,72.3731,24411.0
2022-11-14 13:10:00,76.19,76.33,76.18,76.22,16982.0,72.3921,72.5251,72.3826,72.4206,16982.0
2022-11-14 13:20:00,76.21,76.46,76.21,76.43,21044.0,72.4111,72.6486,72.4111,72.6201,21044.0
2022-11-14 13:30:00,76.42,76.56,76.3,76.31,32801.0,72.6106,72.7436,72.4966,72.5061,32801.0
2022-11-14 13:40:00,76.32,76.36,76.16,76.17,25898.0,72.5156,72.5536,72.3636,72.3731,25898.0
2022-11-14 13:50:00,76.18,76.19,75.94,75.95,29765.0,72.3826,72.3921,72.1545,72.164,29765.0
2022-11-14 14:00:00,75.95,75.95,75.78,75.81,39257.0,72.164,72.164,72.0025,72.031,39257.0
2022-11-14 14:10:00,75.81,75.83,75.55,75.56,44732.0,72.031,72.05,71.784,71.7935,44732.0
2022-11-14 14:20:00,75.54,75.87,75.51,75.87,45999.0,71.7745,72.088,71.746,72.088,45999.0
2022-11-14 14:30:00,75.9,75.95,75.77,75.79,28661.0,72.1165,72.164,71.993,72.012,28661.0
2022-11-14 14:40:00,75.8,75.97,75.8,75.88,31108.0,72.0215,72.183,72.0215,72.0975,31108.0
2022-11-14 14:50:00,75.87,76.02,75.85,75.91,35002.0,72.088,72.2305,72.069,72.126,35002.0
2022-11-14 15:00:00,75.91,75.91,75.76,75.76,46887.0,72.126,72.126,71.9835,71.9835,46887.0
2022-11-14 15:10:00,75.76,75.76,75.51,75.66,52143.0,71.9835,71.9835,71.746,71.8885,52143.0
2022-11-14 15:20:00,75.65,75.75,75.64,75.68,43417.0,71.879,71.974,71.8695,71.9075,43417.0
2022-11-14 15:30:00,75.68,75.75,75.6,75.6,95344.0,71.9075,71.974,71.8315,71.8315,95344.0
2022-11-14 15:40:00,75.6,75.61,75.39,75.44,72249.0,71.8315,71.841,71.632,71.6795,72249.0
2022-11-14 15:50:00,75.45,75.45,75.09,75.21,206140.0,71.689,71.689,71.3469,71.4609,206140.0
2022-11-15 09:30:00,75.34,76.07,75.0,76.07,84041.0,71.5844,72.2781,71.2614,72.2781,84041.0
2022-11-15 09:40:00,76.09,76.14,75.34,75.4,70582.0,72.2971,72.3446,71.5844,71.6415,70582.0
2022-11-15 09:50:00,75.47,75.59,74.96,75.29,77977.0,71.708,71.822,71.2234,71.5369,77977.0
2022-11-15 10:00:00,75.27,75.27,74.15,74.21,131171.0,71.5179,71.5179,70.4538,70.5108,131171.0
2022-11-15 10:10:00,74.25,74.6,74.21,74.55,64666.0,70.5488,70.8813,70.5108,70.8338,64666.0
2022-11-15 10:20:00,74.55,75.04,74.47,75.0,37577.0,70.8338,71.2994,70.7578,71.2614,37577.0
2022-11-15 10:30:00,75.0,75.14,74.98,75.07,31945.0,71.2614,71.3944,71.2424,71.3279,31945.0
2022-11-15 10:40:00,75.06,75.32,75.05,75.07,37804.0,71.3184,71.5654,71.3089,71.3279,37804.0
2022-11-15 10:50:00,75.03,75.2,74.72,74.88,147124.0,71.2899,71.4514,70.9953,71.1474,147124.0
2022-11-15 11:00:00,74.82,75.0,74.68,74.78,48842.0,71.0904,71.2614,70.9573,71.0524,48842.0
2022-11-15 11:10:00,74.75,75.02,74.71,74.83,41814.0,71.0239,71.2804,70.9858,71.0999,41814.0
2022-11-15 11:20:00,74.84,75.05,74.75,74.79,41311.0,71.1094,71.3089,71.0239,71.0619,41311.0
2022-11-15 11:30:00,74.81,74.99,74.69,74.86,37099.0,71.0809,71.2519,70.9668,71.1284,37099.0
2022-11-15 11:40:00,74.87,74.89,74.69,74.75,29902.0,71.1379,71.1569,70.9668,71.0239,29902.0
2022-11-15 11:50:00,74.75,74.84,74.64,74.8,28620.0,71.0239,71.1094,70.9193,71.0714,28620.0
2022-11-15 12:00:00,74.8,74.81,74.54,74.74,27526.0,71.0714,71.0809,70.8243,71.0144,27526.0
2022-11-15 12:10:00,74.74,74.79,74.65,74.72,22802.0,71.0144,71.0619,70.9288,70.9953,22802.0
2022-11-15 12:20:00,74.7,74.76,74.51,74.59,26883.0,70.9763,71.0334,70.7958,70.8718,26883.0
2022-11-15 12:30:00,74.61,74.72,74.58,74.69,20861.0,70.8908,70.9953,70.8623,70.9668,20861.0
2022-11-15 12:40:00,74.7,74.72,74.48,74.5,39689.0,70.9763,70.9953,70.7673,70.7863,39689.0
2022-11-15 12:50:00,74.5,74.57,74.46,74.56,21759.0,70.7863,70.8528,70.7483,70.8433,21759.0
2022-11-15 13:00:00,74.56,74.73,74.53,74.65,23577.0,70.8433,71.0049,70.8148,70.9288,23577.0
2022-11-15 13:10:00,74.63,74.69,74.36,74.38,36991.0,70.9098,70.9668,70.6533,70.6723,36991.0
2022-11-15 13:20:00,74.38,74.44,74.11,74.14,49441.0,70.6723,70.7293,70.4158,70.4443,49441.0
2022-11-15 13:30:00,74.13,74.33,74.02,74.31,34071.0,70.4348,70.6248,70.3302,70.6058,34071.0
2022-11-15 13:40:00,74.33,74.44,74.12,74.18,41605.0,70.6248,70.7293,70.4253,70.4823,41605.0
2022-11-15 13:50:00,74.21,74.37,74.16,74.25,24152.0,70.5108,70.6628,70.4633,70.5488,24152.0
2022-11-15 14:00:00,74.25,74.42,74.01,74.4,53907.0,70.5488,70.7103,70.3207,70.6913,53907.0
2022-11-15 14:10:00,74.4,74.6,74.32,74.48,37228.0,70.6913,70.8813,70.6153,70.7673,37228.0
2022-11-15 14:20:00,74.51,74.62,74.38,74.46,31129.0,70.7958,70.9003,70.6723,70.7483,31129.0
2022-11-15 14:30:00,74.46,74.49,74.26,74.37,32725.0,70.7483,70.7768,70.5583,70.6628,32725.0
2022-11-15 14:40:00,74.36,74.51,74.34,74.45,29819.0,70.6533,70.7958,70.6343,70.7388,29819.0
2022-11-15 14:50:00,74.47,74.73,74.42,74.67,23251.0,70.7578,71.0049,70.7103,70.9478,23251.0
2022-11-15 15:00:00,74.66,74.72,74.55,74.62,30363.0,70.9383,70.9953,70.8338,70.9003,30363.0
2022-11-15 15:10:00,74.64,74.79,74.56,74.74,31956.0,70.9193,71.0619,70.8433,71.0144,31956.0
2022-11-15 15:20:00,74.73,74.78,74.67,74.76,36483.0,71.0049,71.0524,70.9478,71.0334,36483.0
2022-11-15 15:30:00,74.75,74.79,74.61,74.74,71396.0,71.0239,71.0619,70.8908,71.0144,71396.0
2022-11-15 15:40:00,74.75,74.78,74.55,74.56,104866.0,71.0239,71.0524,70.8338,70.8433,104866.0
2022-11-15 15:50:00,74.57,74.57,74.24,74.36,264061.0,70.8528,70.8528,70.5393,70.6533,264061.0
2022-11-16 09:30:00,74.56,75.07,74.34,74.94,69543.0,70.8433,71.3279,70.6343,71.2044,69543.0
2022-11-16 09:40:00,74.97,75.49,74.94,75.09,49927.0,71.2329,71.727,71.2044,71.3469,49927.0
2022-11-16 09:50:00,75.2,75.42,75.01,75.01,20435.0,71.4514,71.6605,71.2709,71.2709,20435.0
2022-11-16 10:00:00,75.08,75.18,74.96,75.0,28075.0,71.3374,71.4324,71.2234,71.2614,28075.0
2022-11-16 10:10:00,75.0,75.24,74.92,75.05,31668.0,71.2614,71.4894,71.1854,71.3089,31668.0
2022-11-16 10:20:00,75.09,75.09,74.89,74.94,24995.0,71.3469,71.3469,71.1569,71.2044,24995.0
2022-11-16 10:30:00,74.95,75.12,74.92,75.06,25734.0,71.2139,71.3754,71.1854,71.3184,25734.0
2022-11-16 10:40:00,75.04,75.26,75.02,75.14,29931.0,71.2994,71.5084,71.2804,71.3944,29931.0
2022-11-16 10:50:00,75.12,75.15,74.92,74.96,26823.0,71.3754,71.4039,71.1854,71.2234,26823.0
2022-11-16 11:00:00,74.95,75.15,74.94,75.02,23031.0,71.2139,71.4039,71.2044,71.2804,23031.0
2022-11-16 11:10:00,75.01,75.23,74.92,75.23,13362.0,71.2709,71.4799,71.1854,71.4799,13362.0
2022-11-16 11:20:00,75.23,75.3,75.15,75.22,17309.0,71.4799,71.5464,71.4039,71.4704,17309.0
2022-11-16 11:30:00,75.2,75.24,75.06,75.18,12956.0,71.4514,71.4894,71.3184,71.4324,12956.0
2022-11-16 11:40:00,75.24,75.37,75.17,75.26,13535.0,71.4894,71.6129,71.4229,71.5084,13535.0
2022-11-16 11:50:00,75.26,75.5,75.25,75.47,8619.0,71.5084,71.7365,71.4989,71.708,8619.0
2022-11-16 12:00:00,75.47,75.52,75.41,75.52,11316.0,71.708,71.7555,71.651,71.7555,11316.0
2022-11-16 12:10:00,75.52,75.53,75.34,75.35,15510.0,71.7555,71.765,71.5844,71.5939,15510.0
2022-11-16 12:20:00,75.35,75.6,75.35,75.52,11138.0,71.5939,71.8315,71.5939,71.7555,11138.0
2022-11-16 12:30:00,75.51,75.61,75.47,75.61,7885.0,71.746,71.841,71.708,71.841,7885.0
2022-11-16 12:40:00,75.61,75.69,75.4,75.44,15805.0,71.841,71.917,71.6415,71.6795,15805.0
2022-11-16 12:50:00,75.48,75.57,75.36,75.42,13958.0,71.7175,71.803,71.6034,71.6605,13958.0
2022-11-16 13:00:00,75.4,75.4,75.25,75.34,12342.0,71.6415,71.6415,71.4989,71.5844,12342.0
2022-11-16 13:10:00,75.34,75.43,75.3,75.35,10954.0,71.5844,71.67,71.5464,71.5939,10954.0
2022-11-16 13:20:00,75.33,75.33,75.21,75.22,10822.0,71.5749,71.5749,71.4609,71.4704,10822.0
2022-11-16 13:30:00,75.23,75.26,75.08,75.16,10736.0,71.4799,71.5084,71.3374,71.4134,10736.0
2022-11-16 13:40:00,75.16,75.22,75.07,75.12,17773.0,71.4134,71.4704,71.3279,71.3754,17773.0
2022-11-16 13:50:00,75.09,75.13,75.07,75.09,12658.0,71.3469,71.3849,71.3279,71.3469,12658.0
2022-11-16 14:00:00,75.08,75.29,75.07,75.28,29467.0,71.3374,71.5369,71.3279,71.5274,29467.0
2022-11-16 14:10:00,75.27,75.35,75.24,75.34,18934.0,71.5179,71.5939,71.4894,71.5844,18934.0
2022-11-16 14:20:00,75.32,75.34,75.21,75.26,18937.0,71.5654,71.5844,71.4609,71.5084,18937.0
2022-11-16 14:30:00,75.27,75.32,75.1,75.25,12055.0,71.5179,71.5654,71.3564,71.4989,12055.0
2022-11-16 14:40:00,75.25,75.31,75.17,75.29,13638.0,71.4989,71.5559,71.4229,71.5369,13638.0
2022-11-16 14:50:00,75.29,75.42,75.26,75.39,12789.0,71.5369,71.6605,71.5084,71.632,12789.0
2022-11-16 15:00:00,75.41,75.46,75.28,75.31,18359.0,71.651,71.6985,71.5274,71.5559,18359.0
2022-11-16 15:10:00,75.33,75.53,75.33,75.41,23835.0,71.5749,71.765,71.5749,71.651,23835.0
2022-11-16 15:20:00,75.41,75.6,75.4,75.55,25526.0,71.651,71.8315,71.6415,71.784,25526.0
2022-11-16 15:30:00,75.53,75.61,75.45,75.45,37766.0,71.765,71.841,71.689,71.689,37766.0
2022-11-16 15:40:00,75.45,75.48,75.34,75.4,37081.0,71.689,71.7175,71.5844,71.6415,37081.0
2022-11-16 15:50:00,75.4,75.45,75.13,75.25,152399.0,71.6415,71.689,71.3849,71.4989,152399.0
2022-11-17 09:30:00,75.12,76.25,74.4,75.94,80024.0,71.3754,72.4491,70.6913,72.1545,80024.0
2022-11-17 09:40:00,75.94,76.27,75.92,76.1,37669.0,72.1545,72.4681,72.1355,72.3066,37669.0
2022-11-17 09:50:00,76.1,76.25,76.02,76.05,24415.0,72.3066,72.4491,72.2305,72.2591,24415.0
2022-11-17 10:00:00,76.12,76.3,76.06,76.23,14994.0,72.3256,72.4966,72.2686,72.4301,14994.0
2022-11-17 10:10:00,76.26,76.52,76.19,76.28,23333.0,72.4586,72.7056,72.3921,72.4776,23333.0
2022-11-17 10:20:00,76.28,76.38,76.06,76.33,18596.0,72.4776,72.5726,72.2686,72.5251,18596.0
2022-11-17 10:30:00,76.33,76.38,76.16,76.28,116730.0,72.5251,72.5726,72.3636,72.4776,116730.0
2022-11-17 10:40:00,76.25,76.4,76.07,76.15,53749.0,72.4491,72.5916,72.2781,72.3541,53749.0
2022-11-17 10:50:00,76.17,76.3,76.04,76.21,31768.0,72.3731,72.4966,72.2495,72.4111,31768.0
2022-11-17 11:00:00,76.22,76.24,76.02,76.02,26133.0,72.4206,72.4396,72.2305,72.2305,26133.0
2022-11-17 11:10:00,76.03,76.06,75.88,75.89,28385.0,72.24,72.2686,72.0975,72.107,28385.0
2022-11-17 11:20:00,75.88,75.94,75.72,75.79,36563.0,72.0975,72.1545,71.9455,72.012,36563.0
2022-11-17 11:30:00,75.8,75.98,75.77,75.89,24661.0,72.0215,72.1925,71.993,72.107,24661.0
2022-11-17 11:40:00,75.96,76.19,75.95,76.15,20672.0,72.1735,72.3921,72.164,72.3541,20672.0
2022-11-17 11:50:00,76.15,76.35,76.06,76.23,46416.0,72.3541,72.5441,72.2686,72.4301,46416.0
2022-11-17 12:00:00,76.23,76.43,76.18,76.43,35623.0,72.4301,72.6201,72.3826,72.6201,35623.0
2022-11-17 12:10:00,76.4,76.65,76.35,76.64,18475.0,72.5916,72.8291,72.5441,72.8196,18475.0
2022-11-17 12:20:00,76.63,76.69,76.45,76.45,16835.0,72.8101,72.8671,72.6391,72.6391,16835.0
2022-11-17 12:30:00,76.47,76.47,76.1,76.21,15218.0,72.6581,72.6581,72.3066,72.4111,15218.0
2022-11-17 12:40:00,76.21,76.31,76.12,76.19,11359.0,72.4111,72.5061,72.3256,72.3921,11359.0
2022-11-17 12:50:00,76.2,76.3,76.07,76.08,12863.0,72.4016,72.4966,72.2781,72.2876,12863.0
2022-11-17 13:00:00,76.08,76.12,75.95,76.06,12152.0,72.2876,72.3256,72.164,72.2686,12152.0
2022-11-17 13:10:00,76.06,76.34,76.05,76.24,14247.0,72.2686,72.5346,72.2591,72.4396,14247.0
2022-11-17 13:20:00,76.23,76.31,76.18,76.23,12452.0,72.4301,72.5061,72.3826,72.4301,12452.0
2022-11-17 13:30:00,76.21,76.23,76.09,76.13,7158.0,72.4111,72.4301,72.2971,72.3351,7158.0
2022-11-17 13:40:00,76.14,76.21,76.1,76.16,12103.0,72.3446,72.4111,72.3066,72.3636,12103.0
2022-11-17 13:50:00,76.14,76.24,76.06,76.23,13338.0,72.3446,72.4396,72.2686,72.4301,13338.0
2022-11-17 14:00:00,76.25,76.48,76.23,76.36,17320.0,72.4491,72.6676,72.4301,72.5536,17320.0
2022-11-17 14:10:00,76.34,76.43,76.3,76.39,10021.0,72.5346,72.6201,72.4966,72.5821,10021.0
2022-11-17 14:20:00,76.37,76.61,76.35,76.57,13600.0,72.5631,72.7911,72.5441,72.7531,13600.0
2022-11-17 14:30:00,76.55,76.59,76.49,76.56,14968.0,72.7341,72.7721,72.6771,72.7436,14968.0
2022-11-17 14:40:00,76.56,76.63,76.47,76.59,21220.0,72.7436,72.8101,72.6581,72.7721,21220.0
2022-11-17 14:50:00,76.62,76.65,76.52,76.53,16795.0,72.8006,72.8291,72.7056,72.7151,16795.0
2022-11-17 15:00:00,76.53,76.67,76.39,76.42,34218.0,72.7151,72.8481,72.5821,72.6106,34218.0
2022-11-17 15:10:00,76.42,76.51,76.18,76.21,51496.0,72.6106,72.6961,72.3826,72.4111,51496.0
2022-11-17 15:20:00,76.22,76.3,76.18,76.22,32885.0,72.4206,72.4966,72.3826,72.4206,32885.0
2022-11-17 15:30:00,76.19,76.55,76.19,76.51,24876.0,72.3921,72.7341,72.3921,72.6961,24876.0
2022-11-17 15:40:00,76.5,76.56,76.41,76.55,41627.0,72.6866,72.7436,72.6011,72.7341,41627.0
2022-11-17 15:50:00,76.57,76.66,76.4,76.63,174456.0,72.7531,72.8386,72.5916,72.8101,174456.0
2022-11-18 09:30:00,77.11,77.8,76.89,77.71,88563.0,73.2662,73.9218,73.0572,73.8363,88563.0
2022-11-18 09:40:00,77.74,78.06,77.55,77.68,81791.0,73.8648,74.1689,73.6843,73.8078,81791.0
2022-11-18 09:50:00,77.66,77.67,77.3,77.53,19539.0,73.7888,73.7983,73.4467,73.6653,19539.0
2022-11-18 10:00:00,77.61,78.11,77.61,77.8,22670.0,73.7413,74.2164,73.7413,73.9218,22670.0
2022-11-18 10:10:00,77.76,77.97,77.66,77.8,20574.0,73.8838,74.0833,73.7888,73.9218,20574.0
2022-11-18 10:20:00,77.8,77.89,77.57,77.83,17301.0,73.9218,74.0073,73.7033,73.9503,17301.0
2022-11-18 10:30:00,77.82,77.91,77.57,77.82,19798.0,73.9408,74.0263,73.7033,73.9408,19798.0
2022-11-18 10:40:00,77.81,78.13,77.75,78.12,34517.0,73.9313,74.2354,73.8743,74.2259,34517.0
2022-11-18 10:50:00,78.12,78.12,77.41,77.48,96825.0,74.2259,74.2259,73.5513,73.6178,96825.0
2022-11-18 11:00:00,77.49,77.51,77.36,77.44,22553.0,73.6273,73.6463,73.5037,73.5798,22553.0
2022-11-18 11:10:00,77.45,77.57,77.41,77.48,19441.0,73.5893,73.7033,73.5513,73.6178,19441.0
2022-11-18 11:20:00,77.48,77.63,77.41,77.58,17643.0,73.6178,73.7603,73.5513,73.7128,17643.0
2022-11-18 11:30:00,77.59,77.67,77.51,77.58,24400.0,73.7223,73.7983,73.6463,73.7128,24400.0
2022-11-18 11:40:00,77.58,77.67,77.45,77.64,17226.0,73.7128,73.7983,73.5893,73.7698,17226.0
2022-11-18 11:50:00,77.63,77.74,77.59,77.64,20623.0,73.7603,73.8648,73.7223,73.7698,20623.0
2022-11-18 12:00:00,77.64,77.64,77.37,77.38,14912.0,73.7698,73.7698,73.5133,73.5228,14912.0
2022-11-18 12:10:00,77.37,77.41,77.17,77.19,18644.0,73.5133,73.5513,73.3232,73.3422,18644.0
2022-11-18 12:20:00,77.18,77.37,77.15,77.36,14571.0,73.3327,73.5133,73.3042,73.5037,14571.0
2022-11-18 12:30:00,77.36,77.36,77.22,77.3,13891.0,73.5037,73.5037,73.3707,73.4467,13891.0
2022-11-18 12:40:00,77.3,77.36,77.19,77.21,20670.0,73.4467,73.5037,73.3422,73.3612,20670.0
2022-11-18 12:50:00,77.21,77.27,77.15,77.2,22927.0,73.3612,73.4182,73.3042,73.3517,22927.0
2022-11-18 13:00:00,77.2,77.37,77.18,77.36,16316.0,73.3517,73.5133,73.3327,73.5037,16316.0
2022-11-18 13:10:00,77.38,77.5,77.28,77.36,85925.0,73.5228,73.6368,73.4277,73.5037,85925.0
2022-11-18 13:20:00,77.36,77.48,77.26,77.44,16288.0,73.5037,73.6178,73.4087,73.5798,16288.0
2022-11-18 13:30:00,77.42,77.51,77.38,77.41,24619.0,73.5608,73.6463,73.5228,73.5513,24619.0
2022-11-18 13:40:00,77.4,77.42,77.21,77.28,36440.0,73.5418,73.5608,73.3612,73.4277,36440.0
2022-11-18 13:50:00,77.26,77.38,77.24,77.27,22544.0,73.4087,73.5228,73.3897,73.4182,22544.0
2022-11-18 14:00:00,77.26,77.5,77.26,77.5,14050.0,73.4087,73.6368,73.4087,73.6368,14050.0
2022-11-18 14:10:00,77.48,77.52,77.43,77.46,19207.0,73.6178,73.6558,73.5703,73.5988,19207.0
2022-11-18 14:20:00,77.45,77.66,77.45,77.61,16737.0,73.5893,73.7888,73.5893,73.7413,16737.0
2022-11-18 14:30:00,77.64,77.67,77.38,77.42,24947.0,73.7698,73.7983,73.5228,73.5608,24947.0
2022-11-18 14:40:00,77.42,77.51,77.39,77.46,15512.0,73.5608,73.6463,73.5323,73.5988,15512.0
2022-11-18 14:50:00,77.48,77.54,77.44,77.49,22797.0,73.6178,73.6748,73.5798,73.6273,22797.0
2022-11-18 15:00:00,77.5,77.64,77.48,77.64,21895.0,73.6368,73.7698,73.6178,73.7698,21895.0
2022-11-18 15:10:00,77.64,77.69,77.63,77.64,21706.0,73.7698,73.8173,73.7603,73.7698,21706.0
2022-11-18 15:20:00,77.66,77.74,77.54,77.73,28996.0,73.7888,73.8648,73.6748,73.8553,28996.0
2022-11-18 15:30:00,77.74,77.78,77.6,77.63,36580.0,73.8648,73.9028,73.7318,73.7603,36580.0
2022-11-18 15:40:00,77.63,77.68,77.54,77.65,71304.0,73.7603,73.8078,73.6748,73.7793,71304.0
2022-11-18 15:50:00,77.65,77.71,77.52,77.7,220914.0,73.7793,73.8363,73.6558,73.8268,220914.0
2022-11-21 09:30:00,77.42,77.81,77.2,77.56,49998.0,73.5608,73.9313,73.3517,73.6938,49998.0
2022-11-21 09:40:00,77.56,78.0,77.45,77.99,19977.0,73.6938,74.1118,73.5893,74.1023,19977.0
2022-11-21 09:50:00,78.06,78.08,77.84,78.03,42284.0,74.1689,74.1879,73.9598,74.1404,42284.0
2022-11-21 10:00:00,78.03,78.43,77.97,78.4,23526.0,74.1404,74.5204,74.0833,74.4919,23526.0
2022-11-21 10:10:00,78.37,78.39,78.06,78.12,24626.0,74.4634,74.4824,74.1689,74.2259,24626.0
2022-11-21 10:20:00,78.09,78.23,78.02,78.11,22814.0,74.1974,74.3304,74.1309,74.2164,22814.0
2022-11-21 10:30:00,78.12,78.22,77.94,77.95,36708.0,74.2259,74.3209,74.0548,74.0643,36708.0
2022-11-21 10:40:00,77.95,78.16,77.94,78.09,29847.0,74.0643,74.2639,74.0548,74.1974,29847.0
2022-11-21 10:50:00,78.06,78.07,77.92,78.01,20379.0,74.1689,74.1784,74.0358,74.1213,20379.0
2022-11-21 11:00:00,78.03,78.06,77.81,77.86,28525.0,74.1404,74.1689,73.9313,73.9788,28525.0
2022-11-21 11:10:00,77.86,77.87,77.7,77.78,24253.0,73.9788,73.9883,73.8268,73.9028,24253.0
2022-11-21 11:20:00,77.77,77.9,77.76,77.9,24662.0,73.8933,74.0168,73.8838,74.0168,24662.0
2022-11-21 11:30:00,77.92,78.13,77.9,78.1,18256.0,74.0358,74.2354,74.0168,74.2069,18256.0
2022-11-21 11:40:00,78.12,78.18,78.06,78.11,16121.0,74.2259,74.2829,74.1689,74.2164,16121.0
2022-11-21 11:50:00,78.11,78.12,77.79,77.84,30514.0,74.2164,74.2259,73.9123,73.9598,30514.0
2022-11-21 12:00:00,77.84,78.13,77.83,77.97,19236.0,73.9598,74.2354,73.9503,74.0833,19236.0
2022-11-21 12:10:00,78.0,78.11,77.93,78.01,39854.0,74.1118,74.2164,74.0453,74.1213,39854.0
2022-11-21 12:20:00,78.0,78.17,77.96,78.11,41730.0,74.1118,74.2734,74.0738,74.2164,41730.0
2022-11-21 12:30:00,78.09,78.24,78.08,78.2,10002.0,74.1974,74.3399,74.1879,74.3019,10002.0
2022-11-21 12:40:00,78.2,78.22,78.09,78.12,15870.0,74.3019,74.3209,74.1974,74.2259,15870.0
2022-11-21 12:50:00,78.1,78.15,78.07,78.15,13308.0,74.2069,74.2544,74.1784,74.2544,13308.0
2022-11-21 13:00:00,78.17,78.26,78.15,78.19,16670.0,74.2734,74.3589,74.2544,74.2924,16670.0
2022-11-21 13:10:00,78.19,78.26,78.15,78.16,24915.0,74.2924,74.3589,74.2544,74.2639,24915.0
2022-11-21 13:20:00,78.2,78.21,78.08,78.17,16304.0,74.3019,74.3114,74.1879,74.2734,16304.0
2022-11-21 13:30:00,78.19,78.28,78.14,78.26,13300.0,74.2924,74.3779,74.2449,74.3589,13300.0
2022-11-21 13:40:00,78.28,78.28,78.19,78.23,19090.0,74.3779,74.3779,74.2924,74.3304,19090.0
2022-11-21 13:50:00,78.23,78.29,78.19,78.2,16757.0,74.3304,74.3874,74.2924,74.3019,16757.0
2022-11-21 14:00:00,78.2,78.21,78.0,78.14,37922.0,74.3019,74.3114,74.1118,74.2449,37922.0
2022-11-21 14:10:00,78.14,78.19,78.0,78.03,15755.0,74.2449,74.2924,74.1118,74.1404,15755.0
2022-11-21 14:20:00,78.03,78.05,77.94,77.98,16616.0,74.1404,74.1594,74.0548,74.0928,16616.0
2022-11-21 14:30:00,77.97,77.98,77.86,77.96,17476.0,74.0833,74.0928,73.9788,74.0738,17476.0
2022-11-21 14:40:00,77.98,78.01,77.87,77.87,15728.0,74.0928,74.1213,73.9883,73.9883,15728.0
2022-11-21 14:50:00,77.86,77.95,77.84,77.93,21558.0,73.9788,74.0643,73.9598,74.0453,21558.0
2022-11-21 15:00:00,77.92,78.0,77.83,77.98,23001.0,74.0358,74.1118,73.9503,74.0928,23001.0
2022-11-21 15:10:00,77.97,78.05,77.9,77.94,36786.0,74.0833,74.1594,74.0168,74.0548,36786.0
2022-11-21 15:20:00,77.94,77.95,77.66,77.76,39784.0,74.0548,74.0643,73.7888,73.8838,39784.0
2022-11-21 15:30:00,77.76,77.92,77.75,77.89,40076.0,73.8838,74.0358,73.8743,74.0073,40076.0
2022-11-21 15:40:00,77.89,77.92,77.82,77.88,49096.0,74.0073,74.0358,73.9408,73.9978,49096.0
2022-11-21 15:50:00,77.89,77.94,77.61,77.74,141696.0,74.0073,74.0548,73.7413,73.8648,141696.0
2022-11-22 09:30:00,78.56,79.16,78.38,78.83,64489.0,74.6439,75.214,74.4729,74.9005,64489.0
2022-11-22 09:40:00,78.91,79.2,78.63,79.01,46309.0,74.9765,75.252,74.7104,75.0715,46309.0
2022-11-22 09:50:00,78.93,79.43,78.83,79.35,37805.0,74.9955,75.4706,74.9005,75.3946,37805.0
2022-11-22 10:00:00,79.28,79.5,79.15,79.46,38984.0,75.328,75.5371,75.2045,75.4991,38984.0
2022-11-22 10:10:00,79.48,79.49,79.02,79.21,46987.0,75.5181,75.5276,75.081,75.2615,46987.0
2022-11-22 10:20:00,79.19,79.25,79.07,79.22,27553.0,75.2425,75.2995,75.1285,75.271,27553.0
2022-11-22 10:30:00,79.26,79.27,79.13,79.27,27885.0,75.309,75.3185,75.1855,75.3185,27885.0
2022-11-22 10:40:00,79.25,79.25,78.87,78.92,27829.0,75.2995,75.2995,74.9385,74.986,27829.0
2022-11-22 10:50:00,78.93,79.06,78.78,78.88,30046.0,74.9955,75.119,74.853,74.948,30046.0
2022-11-22 11:00:00,78.88,78.94,78.74,78.74,18796.0,74.948,75.005,74.815,74.815,18796.0
2022-11-22 11:10:00,78.78,78.82,78.53,78.75,26218.0,74.853,74.891,74.6154,74.8245,26218.0
2022-11-22 11:20:00,78.75,78.99,78.74,78.9,33193.0,74.8245,75.0525,74.815,74.967,33193.0
2022-11-22 11:30:00,78.89,78.92,78.77,78.81,14799.0,74.9575,74.986,74.8435,74.8815,14799.0
2022-11-22 11:40:00,78.81,78.83,78.68,78.75,14139.0,74.8815,74.9005,74.758,74.8245,14139.0
2022-11-22 11:50:00,78.75,78.84,78.69,78.81,9195.0,74.8245,74.91,74.7675,74.8815,9195.0
2022-11-22 12:00:00,78.81,78.84,78.54,78.55,20171.0,74.8815,74.91,74.6249,74.6344,20171.0
2022-11-22 12:10:00,78.56,78.63,78.48,78.5,16537.0,74.6439,74.7104,74.5679,74.5869,16537.0
2022-11-22 12:20:00,78.5,78.6,78.47,78.58,17063.0,74.5869,74.6819,74.5584,74.6629,17063.0
2022-11-22 12:30:00,78.56,78.59,78.48,78.52,11612.0,74.6439,74.6724,74.5679,74.6059,11612.0
2022-11-22 12:40:00,78.52,78.66,78.52,78.62,12501.0,74.6059,74.7389,74.6059,74.7009,12501.0
2022-11-22 12:50:00,78.62,78.62,78.47,78.53,13722.0,74.7009,74.7009,74.5584,74.6154,13722.0
2022-11-22 13:00:00,78.54,78.76,78.53,78.74,10986.0,74.6249,74.834,74.6154,74.815,10986.0
2022-11-22 13:10:00,78.74,78.78,78.71,78.72,15424.0,74.815,74.853,74.7865,74.796,15424.0
2022-11-22 13:20:00,78.72,78.78,78.67,78.75,13059.0,74.796,74.853,74.7484,74.8245,13059.0
2022-11-22 13:30:00,78.74,78.76,78.56,78.63,13775.0,74.815,74.834,74.6439,74.7104,13775.0
2022-11-22 13:40:00,78.64,78.67,78.58,78.64,10783.0,74.7199,74.7484,74.6629,74.7199,10783.0
2022-11-22 13:50:00,78.63,78.67,78.56,78.65,31648.0,74.7104,74.7484,74.6439,74.7294,31648.0
2022-11-22 14:00:00,78.68,78.73,78.62,78.7,20526.0,74.758,74.8055,74.7009,74.777,20526.0
2022-11-22 14:10:00,78.69,78.78,78.68,78.76,15968.0,74.7675,74.853,74.758,74.834,15968.0
2022-11-22 14:20:00,78.77,78.8,78.7,78.73,17619.0,74.8435,74.872,74.777,74.8055,17619.0
2022-11-22 14:30:00,78.73,78.91,78.71,78.87,11956.0,74.8055,74.9765,74.7865,74.9385,11956.0
2022-11-22 14:40:00,78.86,78.92,78.79,78.88,17474.0,74.929,74.986,74.8625,74.948,17474.0
2022-11-22 14:50:00,78.88,78.9,78.8,78.86,15927.0,74.948,74.967,74.872,74.929,15927.0
2022-11-22 15:00:00,78.86,79.03,78.86,79.02,29555.0,74.929,75.0905,74.929,75.081,29555.0
2022-11-22 15:10:00,79.0,79.0,78.8,78.8,24433.0,75.062,75.062,74.872,74.872,24433.0
2022-11-22 15:20:00,78.81,78.91,78.75,78.88,31987.0,74.8815,74.9765,74.8245,74.948,31987.0
2022-11-22 15:30:00,78.88,79.12,78.86,79.04,32865.0,74.948,75.176,74.929,75.1,32865.0
2022-11-22 15:40:00,79.05,79.11,78.83,78.84,57830.0,75.1095,75.1665,74.9005,74.91,57830.0
2022-11-22 15:50:00,78.85,78.98,78.82,78.88,169671.0,74.9195,75.043,74.891,74.948,169671.0
2022-11-23 09:30:00,78.88,79.4,78.77,79.33,34109.0,74.948,75.4421,74.8435,75.3755,34109.0
2022-11-23 09:40:00,79.33,79.33,78.58,78.58,27077.0,75.3755,75.3755,74.6629,74.6629,27077.0
2022-11-23 09:50:00,78.63,78.77,78.48,78.58,23159.0,74.7104,74.8435,74.5679,74.6629,23159.0
2022-11-23 10:00:00,78.53,78.61,78.38,78.54,24474.0,74.6154,74.6914,74.4729,74.6249,24474.0
2022-11-23 10:10:00,78.55,78.59,78.31,78.42,24802.0,74.6344,74.6724,74.4064,74.5109,24802.0
2022-11-23 10:20:00,78.44,78.55,78.32,78.45,23515.0,74.5299,74.6344,74.4159,74.5394,23515.0
2022-11-23 10:30:00,78.45,78.55,78.37,78.48,22330.0,74.5394,74.6344,74.4634,74.5679,22330.0
2022-11-23 10:40:00,78.48,78.65,78.45,78.63,19209.0,74.5679,74.7294,74.5394,74.7104,19209.0
2022-11-23 10:50:00,78.62,78.65,78.39,78.39,28835.0,74.7009,74.7294,74.4824,74.4824,28835.0
2022-11-23 11:00:00,78.4,78.63,78.35,78.58,17517.0,74.4919,74.7104,74.4444,74.6629,17517.0
2022-11-23 11:10:00,78.57,78.59,78.42,78.47,23939.0,74.6534,74.6724,74.5109,74.5584,23939.0
2022-11-23 11:20:00,78.45,78.58,78.43,78.45,22689.0,74.5394,74.6629,74.5204,74.5394,22689.0
2022-11-23 11:30:00,78.41,78.46,78.33,78.39,19472.0,74.5014,74.5489,74.4254,74.4824,19472.0
2022-11-23 11:40:00,78.4,78.48,78.33,78.34,18589.0,74.4919,74.5679,74.4254,74.4349,18589.0
2022-11-23 11:50:00,78.37,78.4,78.14,78.21,23852.0,74.4634,74.4919,74.2449,74.3114,23852.0
2022-11-23 12:00:00,78.24,78.4,78.21,78.4,16923.0,74.3399,74.4919,74.3114,74.4919,16923.0
2022-11-23 12:10:00,78.39,78.41,78.18,78.26,20521.0,74.4824,74.5014,74.2829,74.3589,20521.0
2022-11-23 12:20:00,78.28,78.31,78.18,78.23,22269.0,74.3779,74.4064,74.2829,74.3304,22269.0
2022-11-23 12:30:00,78.24,78.25,78.08,78.15,26054.0,74.3399,74.3494,74.1879,74.2544,26054.0
2022-11-23 12:40:00,78.15,78.15,78.07,78.11,24916.0,74.2544,74.2544,74.1784,74.2164,24916.0
2022-11-23 12:50:00,78.1,78.11,77.97,78.05,28346.0,74.2069,74.2164,74.0833,74.1594,28346.0
2022-11-23 13:00:00,78.06,78.18,78.03,78.14,24716.0,74.1689,74.2829,74.1404,74.2449,24716.0
2022-11-23 13:10:00,78.14,78.14,78.02,78.09,31515.0,74.2449,74.2449,74.1309,74.1974,31515.0
2022-11-23 13:20:00,78.09,78.31,78.06,78.3,20118.0,74.1974,74.4064,74.1689,74.3969,20118.0
2022-11-23 13:30:00,78.3,78.47,78.3,78.44,16359.0,74.3969,74.5584,74.3969,74.5299,16359.0
2022-11-23 13:40:00,78.45,78.46,78.37,78.38,19182.0,74.5394,74.5489,74.4634,74.4729,19182.0
2022-11-23 13:50:00,78.37,78.47,78.37,78.39,22801.0,74.4634,74.5584,74.4634,74.4824,22801.0
2022-11-23 14:00:00,78.4,78.63,78.32,78.63,22056.0,74.4919,74.7104,74.4159,74.7104,22056.0
2022-11-23 14:10:00,78.63,78.63,78.37,78.55,25884.0,74.7104,74.7104,74.4634,74.6344,25884.0
2022-11-23 14:20:00,78.57,78.67,78.52,78.61,15269.0,74.6534,74.7484,74.6059,74.6914,15269.0
2022-11-23 14:30:00,78.6,78.61,78.37,78.43,18116.0,74.6819,74.6914,74.4634,74.5204,18116.0
2022-11-23 14:40:00,78.43,78.61,78.43,78.6,17419.0,74.5204,74.6914,74.5204,74.6819,17419.0
2022-11-23 14:50:00,78.57,78.69,78.57,78.6,18334.0,74.6534,74.7675,74.6534,74.6819,18334.0
2022-11-23 15:00:00,78.58,78.63,78.57,78.63,18732.0,74.6629,74.7104,74.6534,74.7104,18732.0
2022-11-23 15:10:00,78.62,78.71,78.6,78.7,21443.0,74.7009,74.7865,74.6819,74.777,21443.0
2022-11-23 15:20:00,78.7,78.71,78.62,78.63,23784.0,74.777,74.7865,74.7009,74.7104,23784.0
2022-11-23 15:30:00,78.65,78.65,78.58,78.61,30525.0,74.7294,74.7294,74.6629,74.6914,30525.0
2022-11-23 15:40:00,78.62,78.64,78.51,78.55,47082.0,74.7009,74.7199,74.5964,74.6344,47082.0
2022-11-23 15:50:00,78.54,78.56,78.38,78.42,122121.0,74.6249,74.6439,74.4729,74.5109,122121.0
2022-11-25 09:30:00,79.01,79.72,78.5,79.26,39691.0,75.0715,75.7461,74.5869,75.309,39691.0
2022-11-25 09:40:00,79.31,79.46,79.13,79.26,24819.0,75.3565,75.4991,75.1855,75.309,24819.0
2022-11-25 09:50:00,79.26,79.32,79.11,79.17,33301.0,75.309,75.366,75.1665,75.2235,33301.0
2022-11-25 10:00:00,79.21,79.22,79.04,79.16,18152.0,75.2615,75.271,75.1,75.214,18152.0
2022-11-25 10:10:00,79.16,79.19,78.96,78.97,20258.0,75.214,75.2425,75.024,75.0335,20258.0
2022-11-25 10:20:00,78.98,79.1,78.95,79.08,26431.0,75.043,75.157,75.0145,75.138,26431.0
2022-11-25 10:30:00,79.11,79.12,78.99,79.01,18656.0,75.1665,75.176,75.0525,75.0715,18656.0
2022-11-25 10:40:00,78.98,78.98,78.72,78.97,46489.0,75.043,75.043,74.796,75.0335,46489.0
2022-11-25 10:50:00,78.99,79.19,78.99,79.02,20888.0,75.0525,75.2425,75.0525,75.081,20888.0
2022-11-25 11:00:00,79.02,79.13,78.98,79.02,25116.0,75.081,75.1855,75.043,75.081,25116.0
2022-11-25 11:10:00,79.0,79.05,78.92,78.92,29403.0,75.062,75.1095,74.986,74.986,29403.0
2022-11-25 11:20:00,78.94,79.09,78.78,79.06,34403.0,75.005,75.1475,74.853,75.119,34403.0
2022-11-25 11:30:00,79.07,79.17,79.02,79.12,21656.0,75.1285,75.2235,75.081,75.176,21656.0
2022-11-25 11:40:00,79.12,79.13,78.84,78.97,40178.0,75.176,75.1855,74.91,75.0335,40178.0
2022-11-25 11:50:00,78.97,79.02,78.92,78.92,20243.0,75.0335,75.081,74.986,74.986,20243.0
2022-11-25 12:00:00,78.93,79.14,78.93,79.08,24853.0,74.9955,75.195,74.9955,75.138,24853.0
2022-11-25 12:10:00,79.08,79.11,79.02,79.07,46326.0,75.138,75.1665,75.081,75.1285,46326.0
2022-11-25 12:20:00,79.08,79.28,79.07,79.28,31600.0,75.138,75.328,75.1285,75.328,31600.0
2022-11-25 12:30:00,79.27,79.27,79.04,79.12,31902.0,75.3185,75.3185,75.1,75.176,31902.0
2022-11-25 12:40:00,79.12,79.13,78.9,78.97,73067.0,75.176,75.1855,74.967,75.0335,73067.0
2022-11-25 12:50:00,78.96,79.01,78.82,78.95,78924.0,75.024,75.0715,74.891,75.0145,78924.0
2022-11-28 09:30:00,78.62,79.56,78.1,79.45,47938.0,74.7009,75.5941,74.2069,75.4896,47938.0
2022-11-28 09:40:00,79.34,79.52,79.2,79.45,56043.0,75.3851,75.5561,75.252,75.4896,56043.0
2022-11-28 09:50:00,79.45,79.55,78.9,79.01,61768.0,75.4896,75.5846,74.967,75.0715,61768.0
2022-11-28 10:00:00,79.0,79.03,78.79,78.8,50117.0,75.062,75.0905,74.8625,74.872,50117.0
2022-11-28 10:10:00,78.79,78.96,78.71,78.89,37454.0,74.8625,75.024,74.7865,74.9575,37454.0
2022-11-28 10:20:00,78.88,79.07,78.81,79.07,41135.0,74.948,75.1285,74.8815,75.1285,41135.0
2022-11-28 10:30:00,79.09,79.35,78.96,79.34,35841.0,75.1475,75.3946,75.024,75.3851,35841.0
2022-11-28 10:40:00,79.36,79.36,79.11,79.17,31246.0,75.4041,75.4041,75.1665,75.2235,31246.0
2022-11-28 10:50:00,79.17,79.22,79.1,79.2,26799.0,75.2235,75.271,75.157,75.252,26799.0
2022-11-28 11:00:00,79.22,79.23,79.06,79.13,23774.0,75.271,75.2805,75.119,75.1855,23774.0
2022-11-28 11:10:00,79.14,79.17,79.02,79.02,24177.0,75.195,75.2235,75.081,75.081,24177.0
2022-11-28 11:20:00,79.02,79.3,79.02,79.27,39597.0,75.081,75.347,75.081,75.3185,39597.0
2022-11-28 11:30:00,79.27,79.35,79.22,79.29,26603.0,75.3185,75.3946,75.271,75.3375,26603.0
2022-11-28 11:40:00,79.27,79.36,79.16,79.34,27744.0,75.3185,75.4041,75.214,75.3851,27744.0
2022-11-28 11:50:00,79.33,79.39,79.22,79.26,27443.0,75.3755,75.4326,75.271,75.309,27443.0
2022-11-28 12:00:00,79.29,79.29,79.06,79.1,22184.0,75.3375,75.3375,75.119,75.157,22184.0
2022-11-28 12:10:00,79.09,79.14,79.03,79.12,17956.0,75.1475,75.195,75.0905,75.176,17956.0
2022-11-28 12:20:00,79.12,79.16,79.01,79.05,21703.0,75.176,75.214,75.0715,75.1095,21703.0
2022-11-28 12:30:00,79.04,79.17,79.03,79.09,17606.0,75.1,75.2235,75.0905,75.1475,17606.0
2022-11-28 12:40:00,79.1,79.13,78.98,78.98,18188.0,75.157,75.1855,75.043,75.043,18188.0
2022-11-28 12:50:00,78.96,78.96,78.78,78.9,26261.0,75.024,75.024,74.853,74.967,26261.0
2022-11-28 13:00:00,78.9,78.96,78.75,78.75,29218.0,74.967,75.024,74.8245,74.8245,29218.0
2022-11-28 13:10:00,78.77,78.9,78.7,78.9,23003.0,74.8435,74.967,74.777,74.967,23003.0
2022-11-28 13:20:00,78.89,78.92,78.78,78.85,24619.0,74.9575,74.986,74.853,74.9195,24619.0
2022-11-28 13:30:00,78.85,78.85,78.75,78.81,21271.0,74.9195,74.9195,74.8245,74.8815,21271.0
2022-11-28 13:40:00,78.81,78.83,78.63,78.75,30414.0,74.8815,74.9005,74.7104,74.8245,30414.0
2022-11-28 13:50:00,78.74,78.78,78.53,78.54,24147.0,74.815,74.853,74.6154,74.6249,24147.0
2022-11-28 14:00:00,78.54,78.63,78.52,78.63,20289.0,74.6249,74.7104,74.6059,74.7104,20289.0
2022-11-28 14:10:00,78.62,78.69,78.57,78.59,25633.0,74.7009,74.7675,74.6534,74.6724,25633.0
2022-11-28 14:20:00,78.6,78.6,78.52,78.54,26193.0,74.6819,74.6819,74.6059,74.6249,26193.0
2022-11-28 14:30:00,78.55,78.56,78.43,78.45,31327.0,74.6344,74.6439,74.5204,74.5394,31327.0
2022-11-28 14:40:00,78.45,78.49,78.41,78.49,24587.0,74.5394,74.5774,74.5014,74.5774,24587.0
2022-11-28 14:50:00,78.5,78.5,78.3,78.31,37079.0,74.5869,74.5869,74.3969,74.4064,37079.0
2022-11-28 15:00:00,78.31,78.47,78.29,78.45,39801.0,74.4064,74.5584,74.3874,74.5394,39801.0
2022-11-28 15:10:00,78.47,78.47,78.32,78.33,47620.0,74.5584,74.5584,74.4159,74.4254,47620.0
2022-11-28 15:20:00,78.31,78.43,78.3,78.42,40477.0,74.4064,74.5204,74.3969,74.5109,40477.0
2022-11-28 15:30:00,78.42,78.5,78.37,78.44,54589.0,74.5109,74.5869,74.4634,74.5299,54589.0
2022-11-28 15:40:00,78.44,78.51,78.31,78.34,71062.0,74.5299,74.5964,74.4064,74.4349,71062.0
2022-11-28 15:50:00,78.36,78.49,78.22,78.45,179405.0,74.4539,74.5774,74.3209,74.5394,179405.0
2022-11-29 09:30:00,78.38,78.76,78.1,78.65,49557.0,74.4729,74.834,74.2069,74.7294,49557.0
2022-11-29 09:40:00,78.65,78.94,78.46,78.57,44744.0,74.7294,75.005,74.5489,74.6534,44744.0
2022-11-29 09:50:00,78.57,78.61,78.4,78.56,28426.0,74.6534,74.6914,74.4919,74.6439,28426.0
2022-11-29 10:00:00,78.57,78.79,78.53,78.76,20807.0,74.6534,74.8625,74.6154,74.834,20807.0
2022-11-29 10:10:00,78.75,79.09,78.64,78.95,25677.0,74.8245,75.1475,74.7199,75.0145,25677.0
2022-11-29 10:20:00,78.95,79.08,78.88,79.04,19365.0,75.0145,75.138,74.948,75.1,19365.0
2022-11-29 10:30:00,79.08,79.22,79.03,79.1,18000.0,75.138,75.271,75.0905,75.157,18000.0
2022-11-29 10:40:00,79.09,79.26,79.09,79.12,22039.0,75.1475,75.309,75.1475,75.176,22039.0
2022-11-29 10:50:00,79.12,79.24,79.08,79.23,21920.0,75.176,75.29,75.138,75.2805,21920.0
2022-11-29 11:00:00,79.23,79.35,79.03,79.05,22614.0,75.2805,75.3946,75.0905,75.1095,22614.0
2022-11-29 11:10:00,79.02,79.11,79.0,79.05,15757.0,75.081,75.1665,75.062,75.1095,15757.0
2022-11-29 11:20:00,79.05,79.1,78.93,78.95,19940.0,75.1095,75.157,74.9955,75.0145,19940.0
2022-11-29 11:30:00,78.95,79.21,78.93,79.2,21170.0,75.0145,75.2615,74.9955,75.252,21170.0
2022-11-29 11:40:00,79.2,79.2,79.06,79.17,17745.0,75.252,75.252,75.119,75.2235,17745.0
2022-11-29 11:50:00,79.16,79.24,79.14,79.14,19413.0,75.214,75.29,75.195,75.195,19413.0
2022-11-29 12:00:00,79.13,79.17,79.01,79.01,16313.0,75.1855,75.2235,75.0715,75.0715,16313.0
2022-11-29 12:10:00,79.01,79.06,78.97,79.03,13076.0,75.0715,75.119,75.0335,75.0905,13076.0
2022-11-29 12:20:00,79.03,79.03,78.93,78.93,17020.0,75.0905,75.0905,74.9955,74.9955,17020.0
2022-11-29 12:30:00,78.94,78.95,78.83,78.88,14428.0,75.005,75.0145,74.9005,74.948,14428.0
2022-11-29 12:40:00,78.88,78.93,78.79,78.82,14818.0,74.948,74.9955,74.8625,74.891,14818.0
2022-11-29 12:50:00,78.82,78.83,78.66,78.73,14892.0,74.891,74.9005,74.7389,74.8055,14892.0
2022-11-29 13:00:00,78.73,78.84,78.72,78.74,19725.0,74.8055,74.91,74.796,74.815,19725.0
2022-11-29 13:10:00,78.73,78.8,78.68,78.74,25080.0,74.8055,74.872,74.758,74.815,25080.0
2022-11-29 13:20:00,78.73,78.79,78.67,78.72,19430.0,74.8055,74.8625,74.7484,74.796,19430.0
2022-11-29 13:30:00,78.7,78.79,78.65,78.78,28163.0,74.777,74.8625,74.7294,74.853,28163.0
2022-11-29 13:40:00,78.78,78.85,78.74,78.74,26350.0,74.853,74.9195,74.815,74.815,26350.0
2022-11-29 13:50:00,78.72,78.74,78.68,78.71,22025.0,74.796,74.815,74.758,74.7865,22025.0
2022-11-29 14:00:00,78.72,78.96,78.72,78.94,22555.0,74.796,75.024,74.796,75.005,22555.0
2022-11-29 14:10:00,78.95,78.99,78.92,78.98,18624.0,75.0145,75.0525,74.986,75.043,18624.0
2022-11-29 14:20:00,78.97,78.98,78.8,78.8,19829.0,75.0335,75.043,74.872,74.872,19829.0
2022-11-29 14:30:00,78.8,78.88,78.76,78.88,16319.0,74.872,74.948,74.834,74.948,16319.0
2022-11-29 14:40:00,78.9,78.91,78.82,78.91,20120.0,74.967,74.9765,74.891,74.9765,20120.0
2022-11-29 14:50:00,78.9,78.99,78.88,78.99,19402.0,74.967,75.0525,74.948,75.0525,19402.0
2022-11-29 15:00:00,78.99,79.1,78.98,78.98,27986.0,75.0525,75.157,75.043,75.043,27986.0
2022-11-29 15:10:00,78.98,78.99,78.87,78.89,30230.0,75.043,75.0525,74.9385,74.9575,30230.0
2022-11-29 15:20:00,78.89,78.96,78.75,78.75,50339.0,74.9575,75.024,74.8245,74.8245,50339.0
2022-11-29 15:30:00,78.76,78.88,78.68,78.7,47127.0,74.834,74.948,74.758,74.777,47127.0
2022-11-29 15:40:00,78.69,78.82,78.66,78.71,64945.0,74.7675,74.891,74.7389,74.7865,64945.0
2022-11-29 15:50:00,78.7,78.74,78.53,78.67,200010.0,74.777,74.815,74.6154,74.7484,200010.0
2022-11-30 09:30:00,78.49,79.09,78.18,78.53,55449.0,74.5774,75.1475,74.2829,74.6154,55449.0
2022-11-30 09:40:00,78.67,78.9,78.41,78.86,25823.0,74.7484,74.967,74.5014,74.929,25823.0
2022-11-30 09:50:00,78.79,78.82,78.17,78.25,32428.0,74.8625,74.891,74.2734,74.3494,32428.0
2022-11-30 10:00:00,78.25,78.43,78.07,78.42,34287.0,74.3494,74.5204,74.1784,74.5109,34287.0
2022-11-30 10:10:00,78.46,78.47,78.19,78.27,27356.0,74.5489,74.5584,74.2924,74.3684,27356.0
2022-11-30 10:20:00,78.27,78.27,77.92,77.98,29231.0,74.3684,74.3684,74.0358,74.0928,29231.0
2022-11-30 10:30:00,77.99,78.21,77.99,78.21,17873.0,74.1023,74.3114,74.1023,74.3114,17873.0
2022-11-30 10:40:00,78.23,78.27,78.14,78.19,24498.0,74.3304,74.3684,74.2449,74.2924,24498.0
2022-11-30 10:50:00,78.19,78.19,77.98,77.98,28862.0,74.2924,74.2924,74.0928,74.0928,28862.0
2022-11-30 11:00:00,77.99,78.16,77.99,78.12,19802.0,74.1023,74.2639,74.1023,74.2259,19802.0
2022-11-30 11:10:00,78.11,78.29,78.06,78.25,25618.0,74.2164,74.3874,74.1689,74.3494,25618.0
2022-11-30 11:20:00,78.25,78.43,78.23,78.39,20236.0,74.3494,74.5204,74.3304,74.4824,20236.0
2022-11-30 11:30:00,78.41,78.41,78.3,78.36,21230.0,74.5014,74.5014,74.3969,74.4539,21230.0
2022-11-30 11:40:00,78.36,78.47,78.34,78.43,17804.0,74.4539,74.5584,74.4349,74.5204,17804.0
2022-11-30 11:50:00,78.45,78.51,78.42,78.44,18870.0,74.5394,74.5964,74.5109,74.5299,18870.0
2022-11-30 12:00:00,78.45,78.46,78.32,78.37,20084.0,74.5394,74.5489,74.4159,74.4634,20084.0
2022-11-30 12:10:00,78.37,78.48,78.35,78.39,13533.0,74.4634,74.5679,74.4444,74.4824,13533.0
2022-11-30 12:20:00,78.38,78.38,78.19,78.22,23818.0,74.4729,74.4729,74.2924,74.3209,23818.0
2022-11-30 12:30:00,78.23,78.33,78.19,78.2,19558.0,74.3304,74.4254,74.2924,74.3019,19558.0
2022-11-30 12:40:00,78.21,78.45,78.18,78.38,22340.0,74.3114,74.5394,74.2829,74.4729,22340.0
2022-11-30 12:50:00,78.38,78.51,78.38,78.5,18522.0,74.4729,74.5964,74.4729,74.5869,18522.0
2022-11-30 13:00:00,78.5,78.5,78.41,78.49,20379.0,74.5869,74.5869,74.5014,74.5774,20379.0
2022-11-30 13:10:00,78.5,78.52,78.39,78.4,16599.0,74.5869,74.6059,74.4824,74.4919,16599.0
2022-11-30 13:20:00,78.4,78.46,78.36,78.45,16407.0,74.4919,74.5489,74.4539,74.5394,16407.0
2022-11-30 13:30:00,78.44,78.65,78.27,78.58,94332.0,74.5299,74.7294,74.3684,74.6629,94332.0
2022-11-30 13:40:00,78.59,78.72,78.33,78.33,54989.0,74.6724,74.796,74.4254,74.4254,54989.0
2022-11-30 13:50:00,78.3,78.6,78.23,78.57,40107.0,74.3969,74.6819,74.3304,74.6534,40107.0
2022-11-30 14:00:00,78.58,78.66,78.53,78.63,43591.0,74.6629,74.7389,74.6154,74.7104,43591.0
2022-11-30 14:10:00,78.64,78.89,78.5,78.88,38862.0,74.7199,74.9575,74.5869,74.948,38862.0
2022-11-30 14:20:00,78.84,79.07,78.79,79.04,44600.0,74.91,75.1285,74.8625,75.1,44600.0
2022-11-30 14:30:00,79.04,79.06,78.87,78.91,24249.0,75.1,75.119,74.9385,74.9765,24249.0
2022-11-30 14:40:00,78.93,79.14,78.91,79.13,19261.0,74.9955,75.195,74.9765,75.1855,19261.0
2022-11-30 14:50:00,79.14,79.3,79.14,79.27,22640.0,75.195,75.347,75.195,75.3185,22640.0
2022-11-30 15:00:00,79.25,79.47,79.25,79.39,29339.0,75.2995,75.5086,75.2995,75.4326,29339.0
2022-11-30 15:10:00,79.41,79.42,79.24,79.34,46222.0,75.4516,75.4611,75.29,75.3851,46222.0
2022-11-30 15:20:00,79.34,79.46,79.32,79.42,78506.0,75.3851,75.4991,75.366,75.4611,78506.0
2022-11-30 15:30:00,79.42,79.62,79.41,79.58,67789.0,75.4611,75.6511,75.4516,75.6131,67789.0
2022-11-30 15:40:00,79.56,79.58,79.39,79.53,285762.0,75.5941,75.6131,75.4326,75.5656,285762.0
2022-11-30 15:50:00,79.52,80.23,79.52,80.14,617584.0,75.5561,76.2307,75.5561,76.1452,617584.0
2022-12-01 09:30:00,80.3,80.33,79.86,80.03,91202.0,76.2972,76.3257,75.8791,76.0407,91202.0
2022-12-01 09:40:00,80.03,80.24,79.5,79.65,67532.0,76.0407,76.2402,75.5371,75.6796,67532.0
2022-12-01 09:50:00,79.69,80.04,79.67,79.73,51199.0,75.7176,76.0502,75.6986,75.7556,51199.0
2022-12-01 10:00:00,79.77,79.88,79.14,79.14,54380.0,75.7936,75.8981,75.195,75.195,54380.0
2022-12-01 10:10:00,79.13,79.25,78.79,78.79,127832.0,75.1855,75.2995,74.8625,74.8625,127832.0
2022-12-01 10:20:00,78.84,78.89,78.55,78.62,55882.0,74.91,74.9575,74.6344,74.7009,55882.0
2022-12-01 10:30:00,78.64,78.93,78.6,78.93,79642.0,74.7199,74.9955,74.6819,74.9955,79642.0
2022-12-01 10:40:00,78.95,79.06,78.81,78.97,52769.0,75.0145,75.119,74.8815,75.0335,52769.0
2022-12-01 10:50:00,78.98,79.1,78.75,78.82,57995.0,75.043,75.157,74.8245,74.891,57995.0
2022-12-01 11:00:00,78.84,79.16,78.82,79.16,48009.0,74.91,75.214,74.891,75.214,48009.0
2022-12-01 11:10:00,79.15,79.26,79.09,79.24,35741.0,75.2045,75.309,75.1475,75.29,35741.0
2022-12-01 11:20:00,79.21,79.37,79.16,79.29,34359.0,75.2615,75.4136,75.214,75.3375,34359.0
2022-12-01 11:30:00,79.29,79.38,79.22,79.26,32936.0,75.3375,75.4231,75.271,75.309,32936.0
2022-12-01 11:40:00,79.24,79.44,79.24,79.44,17484.0,75.29,75.4801,75.29,75.4801,17484.0
2022-12-01 11:50:00,79.45,79.51,79.39,79.47,20874.0,75.4896,75.5466,75.4326,75.5086,20874.0
2022-12-01 12:00:00,79.48,79.56,79.44,79.48,27386.0,75.5181,75.5941,75.4801,75.5181,27386.0
2022-12-01 12:10:00,79.5,79.68,79.5,79.59,18934.0,75.5371,75.7081,75.5371,75.6226,18934.0
2022-12-01 12:20:00,79.58,79.63,79.5,79.57,24212.0,75.6131,75.6606,75.5371,75.6036,24212.0
2022-12-01 12:30:00,79.58,79.76,79.57,79.74,15515.0,75.6131,75.7841,75.6036,75.7651,15515.0
2022-12-01 12:40:00,79.7,79.72,79.51,79.54,22119.0,75.7271,75.7461,75.5466,75.5751,22119.0
2022-12-01 12:50:00,79.54,79.58,79.46,79.54,29518.0,75.5751,75.6131,75.4991,75.5751,29518.0
2022-12-01 13:00:00,79.56,79.69,79.55,79.65,27910.0,75.5941,75.7176,75.5846,75.6796,27910.0
2022-12-01 13:10:00,79.66,79.7,79.45,79.49,25342.0,75.6891,75.7271,75.4896,75.5276,25342.0
2022-12-01 13:20:00,79.5,79.52,79.31,79.31,20159.0,75.5371,75.5561,75.3565,75.3565,20159.0
2022-12-01 13:30:00,79.31,79.4,79.24,79.27,26282.0,75.3565,75.4421,75.29,75.3185,26282.0
2022-12-01 13:40:00,79.27,79.35,78.96,79.33,126685.0,75.3185,75.3946,75.024,75.3755,126685.0
2022-12-01 13:50:00,79.34,79.37,79.05,79.07,36137.0,75.3851,75.4136,75.1095,75.1285,36137.0
2022-12-01 14:00:00,79.07,79.07,78.88,78.92,51574.0,75.1285,75.1285,74.948,74.986,51574.0
2022-12-01 14:10:00,78.92,79.06,78.9,79.02,43597.0,74.986,75.119,74.967,75.081,43597.0
2022-12-01 14:20:00,79.02,79.09,78.93,78.95,54787.0,75.081,75.1475,74.9955,75.0145,54787.0
2022-12-01 14:30:00,78.97,79.08,78.94,79.03,50033.0,75.0335,75.138,75.005,75.0905,50033.0
2022-12-01 14:40:00,79.03,79.09,78.93,78.98,54184.0,75.0905,75.1475,74.9955,75.043,54184.0
2022-12-01 14:50:00,78.97,79.03,78.84,78.99,69446.0,75.0335,75.0905,74.91,75.0525,69446.0
2022-12-01 15:00:00,79.0,79.13,78.86,79.04,101928.0,75.062,75.1855,74.929,75.1,101928.0
2022-12-01 15:10:00,79.04,79.24,79.02,79.17,64730.0,75.1,75.29,75.081,75.2235,64730.0
2022-12-01 15:20:00,79.17,79.35,79.17,79.22,44664.0,75.2235,75.3946,75.2235,75.271,44664.0
2022-12-01 15:30:00,79.2,79.23,79.11,79.13,36420.0,75.252,75.2805,75.1665,75.1855,36420.0
2022-12-01 15:40:00,79.12,79.29,79.09,79.25,75647.0,75.176,75.3375,75.1475,75.2995,75647.0
2022-12-01 15:50:00,79.25,79.31,79.03,79.27,229487.0,75.2995,75.3565,75.0905,75.3185,229487.0
2022-12-02 09:30:00,79.18,81.14,78.63,80.7,136203.0,75.233,77.0953,74.7104,76.6773,136203.0
2022-12-02 09:40:00,80.64,81.1,80.41,81.06,59132.0,76.6202,77.0573,76.4017,77.0193,59132.0
2022-12-02 09:50:00,81.08,81.48,80.83,80.97,65308.0,77.0383,77.4184,76.8008,76.9338,65308.0
2022-12-02 10:00:00,80.98,81.24,80.92,81.08,31545.0,76.9433,77.1903,76.8863,77.0383,31545.0
2022-12-02 10:10:00,81.09,81.24,80.95,81.07,24857.0,77.0478,77.1903,76.9148,77.0288,24857.0
2022-12-02 10:20:00,81.11,81.19,80.88,80.95,33233.0,77.0668,77.1428,76.8483,76.9148,33233.0
2022-12-02 10:30:00,80.96,81.13,80.92,81.11,38684.0,76.9243,77.0858,76.8863,77.0668,38684.0
2022-12-02 10:40:00,81.12,81.2,80.99,81.14,22847.0,77.0763,77.1523,76.9528,77.0953,22847.0
2022-12-02 10:50:00,81.15,81.29,81.1,81.15,34487.0,77.1048,77.2378,77.0573,77.1048,34487.0
2022-12-02 11:00:00,81.13,81.32,81.12,81.3,32009.0,77.0858,77.2664,77.0763,77.2473,32009.0
2022-12-02 11:10:00,81.3,81.35,80.94,80.95,33149.0,77.2473,77.2949,76.9053,76.9148,33149.0
2022-12-02 11:20:00,80.95,81.09,80.86,81.0,29297.0,76.9148,77.0478,76.8293,76.9623,29297.0
2022-12-02 11:30:00,80.99,81.07,80.85,81.04,19586.0,76.9528,77.0288,76.8198,77.0003,19586.0
2022-12-02 11:40:00,81.06,81.22,81.05,81.17,17557.0,77.0193,77.1713,77.0098,77.1238,17557.0
2022-12-02 11:50:00,81.15,81.18,81.1,81.13,17982.0,77.1048,77.1333,77.0573,77.0858,17982.0
2022-12-02 12:00:00,81.14,81.17,81.03,81.14,27441.0,77.0953,77.1238,76.9908,77.0953,27441.0
2022-12-02 12:10:00,81.13,81.19,81.04,81.05,21161.0,77.0858,77.1428,77.0003,77.0098,21161.0
2022-12-02 12:20:00,81.04,81.05,80.81,80.86,43992.0,77.0003,77.0098,76.7818,76.8293,43992.0
2022-12-02 12:30:00,80.84,80.85,80.59,80.66,30044.0,76.8103,76.8198,76.5727,76.6393,30044.0
2022-12-02 12:40:00,80.65,80.66,80.45,80.46,43118.0,76.6297,76.6393,76.4397,76.4492,43118.0
2022-12-02 12:50:00,80.45,80.52,80.18,80.27,48594.0,76.4397,76.5062,76.1832,76.2687,48594.0
2022-12-02 13:00:00,80.26,80.35,80.23,80.29,40977.0,76.2592,76.3447,76.2307,76.2877,40977.0
2022-12-02 13:10:00,80.29,80.48,80.28,80.47,34945.0,76.2877,76.4682,76.2782,76.4587,34945.0
2022-12-02 13:20:00,80.49,80.49,80.28,80.33,28233.0,76.4777,76.4777,76.2782,76.3257,28233.0
2022-12-02 13:30:00,80.35,80.54,80.34,80.45,26127.0,76.3447,76.5252,76.3352,76.4397,26127.0
2022-12-02 13:40:00,80.44,80.53,80.43,80.48,31793.0,76.4302,76.5157,76.4207,76.4682,31793.0
2022-12-02 13:50:00,80.49,80.58,80.47,80.56,33651.0,76.4777,76.5632,76.4587,76.5442,33651.0
2022-12-02 14:00:00,80.56,80.58,80.46,80.5,35683.0,76.5442,76.5632,76.4492,76.4872,35683.0
2022-12-02 14:10:00,80.49,80.6,80.44,80.56,40793.0,76.4777,76.5822,76.4302,76.5442,40793.0
2022-12-02 14:20:00,80.56,80.56,80.49,80.53,27184.0,76.5442,76.5442,76.4777,76.5157,27184.0
2022-12-02 14:30:00,80.52,80.52,80.35,80.38,28208.0,76.5062,76.5062,76.3447,76.3732,28208.0
2022-12-02 14:40:00,80.39,80.46,80.34,80.46,24105.0,76.3827,76.4492,76.3352,76.4492,24105.0
2022-12-02 14:50:00,80.47,80.66,80.46,80.59,34913.0,76.4587,76.6393,76.4492,76.5727,34913.0
2022-12-02 15:00:00,80.6,80.74,80.6,80.66,43953.0,76.5822,76.7153,76.5822,76.6393,43953.0
2022-12-02 15:10:00,80.66,80.81,80.59,80.81,37161.0,76.6393,76.7818,76.5727,76.7818,37161.0
2022-12-02 15:20:00,80.82,80.84,80.69,80.81,46559.0,76.7913,76.8103,76.6678,76.7818,46559.0
2022-12-02 15:30:00,80.81,80.95,80.79,80.91,40328.0,76.7818,76.9148,76.7628,76.8768,40328.0
2022-12-02 15:40:00,80.91,80.93,80.76,80.81,60867.0,76.8768,76.8958,76.7343,76.7818,60867.0
2022-12-02 15:50:00,80.81,81.04,80.76,80.91,190569.0,76.7818,77.0003,76.7343,76.8768,190569.0
2022-12-05 09:30:00,80.06,80.39,79.46,80.08,59607.0,76.0692,76.3827,75.4991,76.0882,59607.0
2022-12-05 09:40:00,80.02,80.09,79.61,79.7,41043.0,76.0312,76.0977,75.6416,75.7271,41043.0
2022-12-05 09:50:00,79.66,79.66,79.35,79.42,48837.0,75.6891,75.6891,75.3946,75.4611,48837.0
2022-12-05 10:00:00,79.38,79.93,79.18,79.91,40777.0,75.4231,75.9456,75.233,75.9266,40777.0
2022-12-05 10:10:00,79.87,79.95,79.68,79.87,44139.0,75.8886,75.9646,75.7081,75.8886,44139.0
2022-12-05 10:20:00,79.9,80.02,79.75,79.94,37836.0,75.9171,76.0312,75.7746,75.9551,37836.0
2022-12-05 10:30:00,79.96,80.18,79.87,80.18,32341.0,75.9741,76.1832,75.8886,76.1832,32341.0
2022-12-05 10:40:00,80.2,80.2,79.96,80.11,35402.0,76.2022,76.2022,75.9741,76.1167,35402.0
2022-12-05 10:50:00,80.1,80.22,80.07,80.09,44252.0,76.1072,76.2212,76.0787,76.0977,44252.0
2022-12-05 11:00:00,80.11,80.31,80.08,80.14,24524.0,76.1167,76.3067,76.0882,76.1452,24524.0
2022-12-05 11:10:00,80.15,80.26,80.09,80.17,29690.0,76.1547,76.2592,76.0977,76.1737,29690.0
2022-12-05 11:20:00,80.15,80.15,79.99,80.03,17338.0,76.1547,76.1547,76.0026,76.0407,17338.0
2022-12-05 11:30:00,80.04,80.17,80.02,80.15,15832.0,76.0502,76.1737,76.0312,76.1547,15832.0
2022-12-05 11:40:00,80.18,80.18,80.08,80.12,34442.0,76.1832,76.1832,76.0882,76.1262,34442.0
2022-12-05 11:50:00,80.12,80.15,79.95,79.95,19026.0,76.1262,76.1547,75.9646,75.9646,19026.0
2022-12-05 12:00:00,79.94,80.11,79.9,80.05,25539.0,75.9551,76.1167,75.9171,76.0597,25539.0
2022-12-05 12:10:00,80.06,80.23,80.02,80.22,16358.0,76.0692,76.2307,76.0312,76.2212,16358.0
2022-12-05 12:20:00,80.23,80.24,80.12,80.17,23164.0,76.2307,76.2402,76.1262,76.1737,23164.0
2022-12-05 12:30:00,80.17,80.17,79.84,79.95,23070.0,76.1737,76.1737,75.8601,75.9646,23070.0
2022-12-05 12:40:00,79.95,80.04,79.95,80.04,14861.0,75.9646,76.0502,75.9646,76.0502,14861.0
2022-12-05 12:50:00,80.04,80.09,79.96,80.01,19413.0,76.0502,76.0977,75.9741,76.0217,19413.0
2022-12-05 13:00:00,80.0,80.24,79.97,80.2,28331.0,76.0122,76.2402,75.9836,76.2022,28331.0
2022-12-05 13:10:00,80.25,80.4,80.17,80.23,20001.0,76.2497,76.3922,76.1737,76.2307,20001.0
2022-12-05 13:20:00,80.23,80.27,80.17,80.22,15684.0,76.2307,76.2687,76.1737,76.2212,15684.0
2022-12-05 13:30:00,80.19,80.21,79.97,80.06,17049.0,76.1927,76.2117,75.9836,76.0692,17049.0
2022-12-05 13:40:00,80.06,80.1,79.95,79.96,11245.0,76.0692,76.1072,75.9646,75.9741,11245.0
2022-12-05 13:50:00,79.95,79.99,79.86,79.91,16131.0,75.9646,76.0026,75.8791,75.9266,16131.0
2022-12-05 14:00:00,79.89,79.94,79.8,79.93,19544.0,75.9076,75.9551,75.8221,75.9456,19544.0
2022-12-05 14:10:00,79.93,79.98,79.88,79.9,21869.0,75.9456,75.9931,75.8981,75.9171,21869.0
2022-12-05 14:20:00,79.9,79.9,79.65,79.78,31706.0,75.9171,75.9171,75.6796,75.8031,31706.0
2022-12-05 14:30:00,79.78,79.79,79.66,79.73,23230.0,75.8031,75.8126,75.6891,75.7556,23230.0
2022-12-05 14:40:00,79.71,79.73,79.55,79.58,26333.0,75.7366,75.7556,75.5846,75.6131,26333.0
2022-12-05 14:50:00,79.58,79.74,79.58,79.71,16713.0,75.6131,75.7651,75.6131,75.7366,16713.0
2022-12-05 15:00:00,79.72,79.92,79.72,79.85,25946.0,75.7461,75.9361,75.7461,75.8696,25946.0
2022-12-05 15:10:00,79.84,79.98,79.78,79.94,21378.0,75.8601,75.9931,75.8031,75.9551,21378.0
2022-12-05 15:20:00,79.92,79.93,79.61,79.63,49801.0,75.9361,75.9456,75.6416,75.6606,49801.0
2022-12-05 15:30:00,79.62,79.73,79.47,79.5,89820.0,75.6511,75.7556,75.5086,75.5371,89820.0
2022-12-05 15:40:00,79.53,79.65,79.45,79.54,98844.0,75.5656,75.6796,75.4896,75.5751,98844.0
2022-12-05 15:50:00,79.55,79.59,79.43,79.48,147557.0,75.5846,75.6226,75.4706,75.5181,147557.0
2022-12-06 09:30:00,79.31,79.95,79.05,79.58,50643.0,75.3565,75.9646,75.1095,75.6131,50643.0
2022-12-06 09:40:00,79.56,79.69,79.17,79.22,54471.0,75.5941,75.7176,75.2235,75.271,54471.0
2022-12-06 09:50:00,79.23,79.37,78.95,79.2,68740.0,75.2805,75.4136,75.0145,75.252,68740.0
2022-12-06 10:00:00,79.2,79.58,79.19,79.58,47757.0,75.252,75.6131,75.2425,75.6131,47757.0
2022-12-06 10:10:00,79.58,79.64,79.22,79.3,25842.0,75.6131,75.6701,75.271,75.347,25842.0
2022-12-06 10:20:00,79.3,79.37,79.2,79.23,38712.0,75.347,75.4136,75.252,75.2805,38712.0
2022-12-06 10:30:00,79.23,79.37,79.22,79.3,23398.0,75.2805,75.4136,75.271,75.347,23398.0
2022-12-06 10:40:00,79.34,79.61,79.28,79.52,24628.0,75.3851,75.6416,75.328,75.5561,24628.0
2022-12-06 10:50:00,79.53,79.66,79.33,79.34,25584.0,75.5656,75.6891,75.3755,75.3851,25584.0
2022-12-06 11:00:00,79.36,79.4,79.21,79.21,25554.0,75.4041,75.4421,75.2615,75.2615,25554.0
2022-12-06 11:10:00,79.23,79.27,78.92,79.02,20101.0,75.2805,75.3185,74.986,75.081,20101.0
2022-12-06 11:20:00,79.01,79.12,79.01,79.09,21944.0,75.0715,75.176,75.0715,75.1475,21944.0
2022-12-06 11:30:00,79.11,79.3,79.09,79.22,17568.0,75.1665,75.347,75.1475,75.271,17568.0
2022-12-06 11:40:00,79.2,79.22,78.99,79.0,19201.0,75.252,75.271,75.0525,75.062,19201.0
2022-12-06 11:50:00,79.01,79.08,78.96,79.05,16052.0,75.0715,75.138,75.024,75.1095,16052.0
2022-12-06 12:00:00,79.06,79.25,79.06,79.13,21738.0,75.119,75.2995,75.119,75.1855,21738.0
2022-12-06 12:10:00,79.14,79.15,78.78,78.9,26445.0,75.195,75.2045,74.853,74.967,26445.0
2022-12-06 12:20:00,78.91,78.95,78.8,78.9,18464.0,74.9765,75.0145,74.872,74.967,18464.0
2022-12-06 12:30:00,78.89,78.9,78.84,78.85,20379.0,74.9575,74.967,74.91,74.9195,20379.0
2022-12-06 12:40:00,78.85,78.95,78.85,78.93,19401.0,74.9195,75.0145,74.9195,74.9955,19401.0
2022-12-06 12:50:00,78.92,79.04,78.91,78.98,16536.0,74.986,75.1,74.9765,75.043,16536.0
2022-12-06 13:00:00,78.98,78.98,78.71,78.71,16650.0,75.043,75.043,74.7865,74.7865,16650.0
2022-12-06 13:10:00,78.7,78.77,78.67,78.7,13855.0,74.777,74.8435,74.7484,74.777,13855.0
2022-12-06 13:20:00,78.7,78.85,78.61,78.63,17806.0,74.777,74.9195,74.6914,74.7104,17806.0
2022-12-06 13:30:00,78.64,78.8,78.62,78.76,19237.0,74.7199,74.872,74.7009,74.834,19237.0
2022-12-06 13:40:00,78.79,78.84,78.75,78.8,17412.0,74.8625,74.91,74.8245,74.872,17412.0
2022-12-06 13:50:00,78.78,78.78,78.63,78.66,22958.0,74.853,74.853,74.7104,74.7389,22958.0
2022-12-06 14:00:00,78.66,78.84,78.66,78.79,30821.0,74.7389,74.91,74.7389,74.8625,30821.0
2022-12-06 14:10:00,78.79,78.94,78.76,78.9,22167.0,74.8625,75.005,74.834,74.967,22167.0
2022-12-06 14:20:00,78.9,79.0,78.82,78.95,26679.0,74.967,75.062,74.891,75.0145,26679.0
2022-12-06 14:30:00,78.97,79.03,78.8,78.8,29310.0,75.0335,75.0905,74.872,74.872,29310.0
2022-12-06 14:40:00,78.8,79.0,78.8,78.96,32421.0,74.872,75.062,74.872,75.024,32421.0
2022-12-06 14:50:00,78.95,78.98,78.88,78.98,26444.0,75.0145,75.043,74.948,75.043,26444.0
2022-12-06 15:00:00,78.99,79.18,78.99,79.17,35290.0,75.0525,75.233,75.0525,75.2235,35290.0
2022-12-06 15:10:00,79.19,79.19,78.98,78.99,29089.0,75.2425,75.2425,75.043,75.0525,29089.0
2022-12-06 15:20:00,79.0,79.06,78.86,79.01,28783.0,75.062,75.119,74.929,75.0715,28783.0
2022-12-06 15:30:00,79.02,79.24,79.02,79.23,40612.0,75.081,75.29,75.081,75.2805,40612.0
2022-12-06 15:40:00,79.23,79.37,79.13,79.34,59197.0,75.2805,75.4136,75.1855,75.3851,59197.0
2022-12-06 15:50:00,79.33,79.46,79.22,79.36,171765.0,75.3755,75.4991,75.271,75.4041,171765.0
2022-12-07 09:30:00,79.65,80.09,79.47,79.49,75941.0,75.6796,76.0977,75.5086,75.5276,75941.0
2022-12-07 09:40:00,79.47,79.72,79.43,79.47,39408.0,75.5086,75.7461,75.4706,75.5086,39408.0
2022-12-07 09:50:00,79.44,79.72,79.3,79.72,20613.0,75.4801,75.7461,75.347,75.7461,20613.0
2022-12-07 10:00:00,79.71,79.93,79.66,79.68,32987.0,75.7366,75.9456,75.6891,75.7081,32987.0
2022-12-07 10:10:00,79.68,79.7,79.44,79.66,20098.0,75.7081,75.7271,75.4801,75.6891,20098.0
2022-12-07 10:20:00,79.7,80.08,79.69,80.06,19629.0,75.7271,76.0882,75.7176,76.0692,19629.0
2022-12-07 10:30:00,80.08,80.15,79.91,80.03,24389.0,76.0882,76.1547,75.9266,76.0407,24389.0
2022-12-07 10:40:00,80.01,80.07,79.88,79.95,28434.0,76.0217,76.0787,75.8981,75.9646,28434.0
2022-12-07 10:50:00,79.96,80.11,79.92,80.03,22717.0,75.9741,76.1167,75.9361,76.0407,22717.0
2022-12-07 11:00:00,80.04,80.1,79.97,79.97,19267.0,76.0502,76.1072,75.9836,75.9836,19267.0
2022-12-07 11:10:00,79.99,80.04,79.86,79.93,22661.0,76.0026,76.0502,75.8791,75.9456,22661.0
2022-12-07 11:20:00,79.93,79.93,79.8,79.92,17843.0,75.9456,75.9456,75.8221,75.9361,17843.0
2022-12-07 11:30:00,79.91,80.05,79.83,80.01,16327.0,75.9266,76.0597,75.8506,76.0217,16327.0
2022-12-07 11:40:00,80.01,80.2,80.01,80.11,17309.0,76.0217,76.2022,76.0217,76.1167,17309.0
2022-12-07 11:50:00,80.09,80.11,79.88,80.04,19704.0,76.0977,76.1167,75.8981,76.0502,19704.0
2022-12-07 12:00:00,80.05,80.34,80.03,80.33,29581.0,76.0597,76.3352,76.0407,76.3257,29581.0
2022-12-07 12:10:00,80.33,80.33,80.15,80.23,18170.0,76.3257,76.3257,76.1547,76.2307,18170.0
2022-12-07 12:20:00,80.2,80.22,80.04,80.09,20791.0,76.2022,76.2212,76.0502,76.0977,20791.0
2022-12-07 12:30:00,80.09,80.2,80.06,80.19,32261.0,76.0977,76.2022,76.0692,76.1927,32261.0
2022-12-07 12:40:00,80.2,80.26,80.16,80.21,24357.0,76.2022,76.2592,76.1642,76.2117,24357.0
2022-12-07 12:50:00,80.21,80.32,80.19,80.2,17538.0,76.2117,76.3162,76.1927,76.2022,17538.0
2022-12-07 13:00:00,80.2,80.21,80.03,80.04,19429.0,76.2022,76.2117,76.0407,76.0502,19429.0
2022-12-07 13:10:00,80.05,80.12,80.02,80.11,14526.0,76.0597,76.1262,76.0312,76.1167,14526.0
2022-12-07 13:20:00,80.09,80.14,80.0,80.02,16841.0,76.0977,76.1452,76.0122,76.0312,16841.0
2022-12-07 13:30:00,80.02,80.1,79.95,80.1,21995.0,76.0312,76.1072,75.9646,76.1072,21995.0
2022-12-07 13:40:00,80.12,80.2,80.11,80.16,23891.0,76.1262,76.2022,76.1167,76.1642,23891.0
2022-12-07 13:50:00,80.16,80.21,80.07,80.19,39088.0,76.1642,76.2117,76.0787,76.1927,39088.0
2022-12-07 14:00:00,80.21,80.22,79.98,79.99,21959.0,76.2117,76.2212,75.9931,76.0026,21959.0
2022-12-07 14:10:00,80.0,80.0,79.88,79.92,22377.0,76.0122,76.0122,75.8981,75.9361,22377.0
2022-12-07 14:20:00,79.92,80.09,79.87,80.09,18946.0,75.9361,76.0977,75.8886,76.0977,18946.0
2022-12-07 14:30:00,80.09,80.18,80.06,80.16,32485.0,76.0977,76.1832,76.0692,76.1642,32485.0
2022-12-07 14:40:00,80.18,80.27,80.13,80.2,20347.0,76.1832,76.2687,76.1357,76.2022,20347.0
2022-12-07 14:50:00,80.2,80.25,80.19,80.22,21676.0,76.2022,76.2497,76.1927,76.2212,21676.0
2022-12-07 15:00:00,80.23,80.32,80.15,80.15,22922.0,76.2307,76.3162,76.1547,76.1547,22922.0
2022-12-07 15:10:00,80.15,80.16,80.01,80.01,29733.0,76.1547,76.1642,76.0217,76.0217,29733.0
2022-12-07 15:20:00,80.02,80.16,79.91,80.16,59783.0,76.0312,76.1642,75.9266,76.1642,59783.0
2022-12-07 15:30:00,80.16,80.31,80.12,80.3,102217.0,76.1642,76.3067,76.1262,76.2972,102217.0
2022-12-07 15:40:00,80.29,80.39,80.1,80.34,103498.0,76.2877,76.3827,76.1072,76.3352,103498.0
2022-12-07 15:50:00,80.35,80.36,80.07,80.16,308481.0,76.3447,76.3542,76.0787,76.1642,308481.0
2022-12-08 09:30:00,80.15,80.56,79.99,80.48,54544.0,76.1547,76.5442,76.0026,76.4682,54544.0
2022-12-08 09:40:00,80.47,80.79,80.23,80.68,56949.0,76.4587,76.7628,76.2307,76.6583,56949.0
2022-12-08 09:50:00,80.67,80.71,80.2,80.46,49940.0,76.6488,76.6868,76.2022,76.4492,49940.0
2022-12-08 10:00:00,80.5,80.61,80.39,80.52,24807.0,76.4872,76.5917,76.3827,76.5062,24807.0
2022-12-08 10:10:00,80.54,80.85,80.48,80.8,36358.0,76.5252,76.8198,76.4682,76.7723,36358.0
2022-12-08 10:20:00,80.8,81.13,80.8,81.03,42074.0,76.7723,77.0858,76.7723,76.9908,42074.0
2022-12-08 10:30:00,81.05,81.15,80.79,80.82,85187.0,77.0098,77.1048,76.7628,76.7913,85187.0
2022-12-08 10:40:00,80.82,81.23,80.82,81.22,40162.0,76.7913,77.1808,76.7913,77.1713,40162.0
2022-12-08 10:50:00,81.24,81.27,81.01,81.03,26973.0,77.1903,77.2188,76.9718,76.9908,26973.0
2022-12-08 11:00:00,81.05,81.05,80.84,80.86,19429.0,77.0098,77.0098,76.8103,76.8293,19429.0
2022-12-08 11:10:00,80.85,80.85,80.67,80.7,29010.0,76.8198,76.8198,76.6488,76.6773,29010.0
2022-12-08 11:20:00,80.7,80.7,80.56,80.58,29141.0,76.6773,76.6773,76.5442,76.5632,29141.0
2022-12-08 11:30:00,80.59,80.79,80.48,80.7,28657.0,76.5727,76.7628,76.4682,76.6773,28657.0
2022-12-08 11:40:00,80.72,81.0,80.71,80.99,23848.0,76.6963,76.9623,76.6868,76.9528,23848.0
2022-12-08 11:50:00,80.98,81.08,80.91,81.04,23395.0,76.9433,77.0383,76.8768,77.0003,23395.0
2022-12-08 12:00:00,81.02,81.07,80.93,80.95,22210.0,76.9813,77.0288,76.8958,76.9148,22210.0
2022-12-08 12:10:00,80.94,81.01,80.94,81.01,15178.0,76.9053,76.9718,76.9053,76.9718,15178.0
2022-12-08 12:20:00,81.01,81.07,80.94,81.05,20151.0,76.9718,77.0288,76.9053,77.0098,20151.0
2022-12-08 12:30:00,81.05,81.09,80.92,80.92,25444.0,77.0098,77.0478,76.8863,76.8863,25444.0
2022-12-08 12:40:00,80.93,81.0,80.72,80.83,50303.0,76.8958,76.9623,76.6963,76.8008,50303.0
2022-12-08 12:50:00,80.85,81.09,80.83,80.99,32427.0,76.8198,77.0478,76.8008,76.9528,32427.0
2022-12-08 13:00:00,81.0,81.07,80.97,81.06,15723.0,76.9623,77.0288,76.9338,77.0193,15723.0
2022-12-08 13:10:00,81.08,81.11,80.96,81.03,16162.0,77.0383,77.0668,76.9243,76.9908,16162.0
2022-12-08 13:20:00,81.04,81.05,80.97,81.0,16391.0,77.0003,77.0098,76.9338,76.9623,16391.0
2022-12-08 13:30:00,80.99,81.04,80.82,80.84,15580.0,76.9528,77.0003,76.7913,76.8103,15580.0
2022-12-08 13:40:00,80.84,80.87,80.7,80.82,25746.0,76.8103,76.8388,76.6773,76.7913,25746.0
2022-12-08 13:50:00,80.83,80.84,80.76,80.82,17295.0,76.8008,76.8103,76.7343,76.7913,17295.0
2022-12-08 14:00:00,80.82,80.83,80.47,80.57,20951.0,76.7913,76.8008,76.4587,76.5537,20951.0
2022-12-08 14:10:00,80.57,80.67,80.5,80.62,13698.0,76.5537,76.6488,76.4872,76.6012,13698.0
2022-12-08 14:20:00,80.61,80.65,80.51,80.54,19484.0,76.5917,76.6297,76.4967,76.5252,19484.0
2022-12-08 14:30:00,80.55,80.68,80.46,80.66,20106.0,76.5347,76.6583,76.4492,76.6393,20106.0
2022-12-08 14:40:00,80.67,80.74,80.63,80.68,16768.0,76.6488,76.7153,76.6107,76.6583,16768.0
2022-12-08 14:50:00,80.68,80.81,80.62,80.8,18682.0,76.6583,76.7818,76.6012,76.7723,18682.0
2022-12-08 15:00:00,80.8,80.83,80.6,80.7,26028.0,76.7723,76.8008,76.5822,76.6773,26028.0
2022-12-08 15:10:00,80.69,80.74,80.58,80.66,24421.0,76.6678,76.7153,76.5632,76.6393,24421.0
2022-12-08 15:20:00,80.66,80.78,80.59,80.74,29897.0,76.6393,76.7533,76.5727,76.7153,29897.0
2022-12-08 15:30:00,80.74,80.79,80.69,80.7,37315.0,76.7153,76.7628,76.6678,76.6773,37315.0
2022-12-08 15:40:00,80.7,80.75,80.59,80.61,56606.0,76.6773,76.7248,76.5727,76.5917,56606.0
2022-12-08 15:50:00,80.59,80.8,80.48,80.78,150929.0,76.5727,76.7723,76.4682,76.7533,150929.0
2022-12-09 09:30:00,80.48,80.78,80.28,80.58,57696.0,76.4682,76.7533,76.2782,76.5632,57696.0
2022-12-09 09:40:00,80.55,80.55,79.45,79.81,63503.0,76.5347,76.5347,75.4896,75.8316,63503.0
2022-12-09 09:50:00,79.81,79.92,79.57,79.92,37298.0,75.8316,75.9361,75.6036,75.9361,37298.0
2022-12-09 10:00:00,79.93,80.1,79.65,79.66,30619.0,75.9456,76.1072,75.6796,75.6891,30619.0
2022-12-09 10:10:00,79.71,79.79,79.3,79.45,33061.0,75.7366,75.8126,75.347,75.4896,33061.0
2022-12-09 10:20:00,79.44,79.54,79.32,79.48,33620.0,75.4801,75.5751,75.366,75.5181,33620.0
2022-12-09 10:30:00,79.47,79.48,79.19,79.2,34246.0,75.5086,75.5181,75.2425,75.252,34246.0
2022-12-09 10:40:00,79.19,79.26,79.01,79.03,30762.0,75.2425,75.309,75.0715,75.0905,30762.0
2022-12-09 10:50:00,79.02,79.04,78.86,78.94,25341.0,75.081,75.1,74.929,75.005,25341.0
2022-12-09 11:00:00,78.94,78.97,78.71,78.77,46023.0,75.005,75.0335,74.7865,74.8435,46023.0
2022-12-09 11:10:00,78.8,78.85,78.71,78.73,25639.0,74.872,74.9195,74.7865,74.8055,25639.0
2022-12-09 11:20:00,78.74,78.81,78.68,78.71,23400.0,74.815,74.8815,74.758,74.7865,23400.0
2022-12-09 11:30:00,78.71,78.75,78.38,78.48,43744.0,74.7865,74.8245,74.4729,74.5679,43744.0
2022-12-09 11:40:00,78.46,78.51,78.35,78.43,37035.0,74.5489,74.5964,74.4444,74.5204,37035.0
2022-12-09 11:50:00,78.44,78.52,78.28,78.31,32834.0,74.5299,74.6059,74.3779,74.4064,32834.0
2022-12-09 12:00:00,78.3,78.56,78.3,78.45,33574.0,74.3969,74.6439,74.3969,74.5394,33574.0
2022-12-09 12:10:00,78.49,78.65,78.44,78.64,56574.0,74.5774,74.7294,74.5299,74.7199,56574.0
2022-12-09 12:20:00,78.64,78.68,78.47,78.67,32943.0,74.7199,74.758,74.5584,74.7484,32943.0
2022-12-09 12:30:00,78.66,78.82,78.65,78.72,25770.0,74.7389,74.891,74.7294,74.796,25770.0
2022-12-09 12:40:00,78.72,78.77,78.56,78.59,21663.0,74.796,74.8435,74.6439,74.6724,21663.0
2022-12-09 12:50:00,78.59,78.62,78.5,78.62,13904.0,74.6724,74.7009,74.5869,74.7009,13904.0
2022-12-09 13:00:00,78.6,78.61,78.41,78.46,24472.0,74.6819,74.6914,74.5014,74.5489,24472.0
2022-12-09 13:10:00,78.46,78.56,78.45,78.51,15996.0,74.5489,74.6439,74.5394,74.5964,15996.0
2022-12-09 13:20:00,78.5,78.51,78.41,78.42,26552.0,74.5869,74.5964,74.5014,74.5109,26552.0
2022-12-09 13:30:00,78.4,78.46,78.24,78.3,25568.0,74.4919,74.5489,74.3399,74.3969,25568.0
2022-12-09 13:40:00,78.3,78.32,78.15,78.18,25804.0,74.3969,74.4159,74.2544,74.2829,25804.0
2022-12-09 13:50:00,78.18,78.2,78.01,78.05,27053.0,74.2829,74.3019,74.1213,74.1594,27053.0
2022-12-09 14:00:00,78.04,78.04,77.78,77.79,41317.0,74.1499,74.1499,73.9028,73.9123,41317.0
2022-12-09 14:10:00,77.77,77.92,77.72,77.92,29913.0,73.8933,74.0358,73.8458,74.0358,29913.0
2022-12-09 14:20:00,77.92,77.93,77.7,77.79,33380.0,74.0358,74.0453,73.8268,73.9123,33380.0
2022-12-09 14:30:00,77.78,77.96,77.74,77.85,28366.0,73.9028,74.0738,73.8648,73.9693,28366.0
2022-12-09 14:40:00,77.86,77.89,77.73,77.87,25376.0,73.9788,74.0073,73.8553,73.9883,25376.0
2022-12-09 14:50:00,77.88,77.98,77.86,77.93,26137.0,73.9978,74.0928,73.9788,74.0453,26137.0
2022-12-09 15:00:00,77.93,78.16,77.92,78.03,39618.0,74.0453,74.2639,74.0358,74.1404,39618.0
2022-12-09 15:10:00,78.04,78.26,78.04,78.18,31460.0,74.1499,74.3589,74.1499,74.2829,31460.0
2022-12-09 15:20:00,78.18,78.2,77.87,77.9,88494.0,74.2829,74.3019,73.9883,74.0168,88494.0
2022-12-09 15:30:00,77.9,77.91,77.78,77.83,77346.0,74.0168,74.0263,73.9028,73.9503,77346.0
2022-12-09 15:40:00,77.82,77.82,77.51,77.64,149258.0,73.9408,73.9408,73.6463,73.7698,149258.0
2022-12-09 15:50:00,77.63,77.64,77.32,77.53,297429.0,73.7603,73.7698,73.4657,73.6653,297429.0
2022-12-12 09:30:00,77.9,78.06,77.29,77.86,78973.0,74.0168,74.1689,73.4372,73.9788,78973.0
2022-12-12 09:40:00,77.84,78.31,77.8,78.15,31799.0,73.9598,74.4064,73.9218,74.2544,31799.0
2022-12-12 09:50:00,78.15,78.16,77.99,78.06,24319.0,74.2544,74.2639,74.1023,74.1689,24319.0
2022-12-12 10:00:00,78.06,78.43,78.06,78.26,26177.0,74.1689,74.5204,74.1689,74.3589,26177.0
2022-12-12 10:10:00,78.28,78.39,78.1,78.38,23391.0,74.3779,74.4824,74.2069,74.4729,23391.0
2022-12-12 10:20:00,78.39,78.48,78.3,78.37,27174.0,74.4824,74.5679,74.3969,74.4634,27174.0
2022-12-12 10:30:00,78.39,78.57,78.39,78.42,23888.0,74.4824,74.6534,74.4824,74.5109,23888.0
2022-12-12 10:40:00,78.41,78.77,78.41,78.63,65115.0,74.5014,74.8435,74.5014,74.7104,65115.0
2022-12-12 10:50:00,78.63,78.63,78.39,78.47,21681.0,74.7104,74.7104,74.4824,74.5584,21681.0
2022-12-12 11:00:00,78.48,78.49,78.34,78.37,24830.0,74.5679,74.5774,74.4349,74.4634,24830.0
2022-12-12 11:10:00,78.37,78.48,78.26,78.39,19668.0,74.4634,74.5679,74.3589,74.4824,19668.0
2022-12-12 11:20:00,78.4,78.55,78.39,78.53,18299.0,74.4919,74.6344,74.4824,74.6154,18299.0
2022-12-12 11:30:00,78.52,78.55,78.4,78.53,17353.0,74.6059,74.6344,74.4919,74.6154,17353.0
2022-12-12 11:40:00,78.54,78.57,78.38,78.44,19716.0,74.6249,74.6534,74.4729,74.5299,19716.0
2022-12-12 11:50:00,78.44,78.52,78.42,78.5,17003.0,74.5299,74.6059,74.5109,74.5869,17003.0
2022-12-12 12:00:00,78.5,78.66,78.46,78.47,22837.0,74.5869,74.7389,74.5489,74.5584,22837.0
2022-12-12 12:10:00,78.46,78.72,78.32,78.68,24264.0,74.5489,74.796,74.4159,74.758,24264.0
2022-12-12 12:20:00,78.68,78.75,78.55,78.74,21164.0,74.758,74.8245,74.6344,74.815,21164.0
2022-12-12 12:30:00,78.73,78.86,78.61,78.83,17094.0,74.8055,74.929,74.6914,74.9005,17094.0
2022-12-12 12:40:00,78.84,78.88,78.69,78.74,23767.0,74.91,74.948,74.7675,74.815,23767.0
2022-12-12 12:50:00,78.73,78.78,78.64,78.67,21938.0,74.8055,74.853,74.7199,74.7484,21938.0
2022-12-12 13:00:00,78.67,78.83,78.62,78.82,21299.0,74.7484,74.9005,74.7009,74.891,21299.0
2022-12-12 13:10:00,78.81,78.87,78.72,78.86,13775.0,74.8815,74.9385,74.796,74.929,13775.0
2022-12-12 13:20:00,78.85,78.85,78.61,78.61,20841.0,74.9195,74.9195,74.6914,74.6914,20841.0
2022-12-12 13:30:00,78.63,78.86,78.63,78.85,19290.0,74.7104,74.929,74.7104,74.9195,19290.0
2022-12-12 13:40:00,78.86,78.94,78.84,78.89,15569.0,74.929,75.005,74.91,74.9575,15569.0
2022-12-12 13:50:00,78.89,78.91,78.78,78.78,14382.0,74.9575,74.9765,74.853,74.853,14382.0
2022-12-12 14:00:00,78.8,78.8,78.71,78.71,20471.0,74.872,74.872,74.7865,74.7865,20471.0
2022-12-12 14:10:00,78.7,78.86,78.7,78.73,19508.0,74.777,74.929,74.777,74.8055,19508.0
2022-12-12 14:20:00,78.74,78.8,78.69,78.78,20089.0,74.815,74.872,74.7675,74.853,20089.0
2022-12-12 14:30:00,78.8,78.82,78.73,78.77,16354.0,74.872,74.891,74.8055,74.8435,16354.0
2022-12-12 14:40:00,78.78,78.78,78.65,78.66,20762.0,74.853,74.853,74.7294,74.7389,20762.0
2022-12-12 14:50:00,78.65,78.87,78.63,78.86,23806.0,74.7294,74.9385,74.7104,74.929,23806.0
2022-12-12 15:00:00,78.87,79.04,78.87,79.03,20277.0,74.9385,75.1,74.9385,75.0905,20277.0
2022-12-12 15:10:00,79.03,79.15,79.03,79.15,25597.0,75.0905,75.2045,75.0905,75.2045,25597.0
2022-12-12 15:20:00,79.17,79.26,79.15,79.19,28356.0,75.2235,75.309,75.2045,75.2425,28356.0
2022-12-12 15:30:00,79.2,79.4,79.19,79.37,28005.0,75.252,75.4421,75.2425,75.4136,28005.0
2022-12-12 15:40:00,79.37,79.46,79.2,79.23,48742.0,75.4136,75.4991,75.252,75.2805,48742.0
2022-12-12 15:50:00,79.23,79.51,79.23,79.51,229397.0,75.2805,75.5466,75.2805,75.5466,229397.0
2022-12-13 09:30:00,79.62,79.62,78.41,78.91,89316.0,75.6511,75.6511,74.5014,74.9765,89316.0
2022-12-13 09:40:00,78.93,79.14,78.55,78.55,39004.0,74.9955,75.195,74.6344,74.6344,39004.0
2022-12-13 09:50:00,78.51,79.07,78.47,79.02,40344.0,74.5964,75.1285,74.5584,75.081,40344.0
2022-12-13 10:00:00,79.06,79.2,78.92,79.08,31330.0,75.119,75.252,74.986,75.138,31330.0
2022-12-13 10:10:00,79.1,79.12,78.31,78.62,51000.0,75.157,75.176,74.4064,74.7009,51000.0
2022-12-13 10:20:00,78.55,78.75,78.27,78.75,32421.0,74.6344,74.8245,74.3684,74.8245,32421.0
2022-12-13 10:30:00,78.74,78.9,78.55,78.78,28075.0,74.815,74.967,74.6344,74.853,28075.0
2022-12-13 10:40:00,78.77,79.1,78.77,78.93,29469.0,74.8435,75.157,74.8435,74.9955,29469.0
2022-12-13 10:50:00,78.95,79.01,78.57,78.61,51418.0,75.0145,75.0715,74.6534,74.6914,51418.0
2022-12-13 11:00:00,78.6,78.9,78.6,78.78,23038.0,74.6819,74.967,74.6819,74.853,23038.0
2022-12-13 11:10:00,78.76,78.86,78.57,78.63,25459.0,74.834,74.929,74.6534,74.7104,25459.0
2022-12-13 11:20:00,78.63,78.7,78.46,78.7,45326.0,74.7104,74.777,74.5489,74.777,45326.0
2022-12-13 11:30:00,78.72,79.05,78.65,78.98,29505.0,74.796,75.1095,74.7294,75.043,29505.0
2022-12-13 11:40:00,78.97,79.02,78.39,78.43,25295.0,75.0335,75.081,74.4824,74.5204,25295.0
2022-12-13 11:50:00,78.48,78.7,78.36,78.7,23052.0,74.5679,74.777,74.4539,74.777,23052.0
2022-12-13 12:00:00,78.71,78.79,78.66,78.74,13495.0,74.7865,74.8625,74.7389,74.815,13495.0
2022-12-13 12:10:00,78.72,78.73,78.53,78.54,22481.0,74.796,74.8055,74.6154,74.6249,22481.0
2022-12-13 12:20:00,78.54,78.72,78.48,78.72,16903.0,74.6249,74.796,74.5679,74.796,16903.0
2022-12-13 12:30:00,78.69,78.83,78.62,78.78,16199.0,74.7675,74.9005,74.7009,74.853,16199.0
2022-12-13 12:40:00,78.79,78.92,78.59,78.59,21629.0,74.8625,74.986,74.6724,74.6724,21629.0
2022-12-13 12:50:00,78.56,78.61,78.47,78.51,39429.0,74.6439,74.6914,74.5584,74.5964,39429.0
2022-12-13 13:00:00,78.49,78.62,78.41,78.51,35746.0,74.5774,74.7009,74.5014,74.5964,35746.0
2022-12-13 13:10:00,78.52,78.61,78.46,78.57,36945.0,74.6059,74.6914,74.5489,74.6534,36945.0
2022-12-13 13:20:00,78.56,79.03,78.5,78.88,30122.0,74.6439,75.0905,74.5869,74.948,30122.0
2022-12-13 13:30:00,78.89,78.9,78.54,78.65,69733.0,74.9575,74.967,74.6249,74.7294,69733.0
2022-12-13 13:40:00,78.64,78.88,78.61,78.72,21555.0,74.7199,74.948,74.6914,74.796,21555.0
2022-12-13 13:50:00,78.69,78.76,78.53,78.76,18324.0,74.7675,74.834,74.6154,74.834,18324.0
2022-12-13 14:00:00,78.77,78.94,78.66,78.66,28115.0,74.8435,75.005,74.7389,74.7389,28115.0
2022-12-13 14:10:00,78.65,78.73,78.58,78.66,26133.0,74.7294,74.8055,74.6629,74.7389,26133.0
2022-12-13 14:20:00,78.65,78.79,78.61,78.78,22229.0,74.7294,74.8625,74.6914,74.853,22229.0
2022-12-13 14:30:00,78.77,78.89,78.69,78.89,21289.0,74.8435,74.9575,74.7675,74.9575,21289.0
2022-12-13 14:40:00,78.88,78.95,78.8,78.88,18915.0,74.948,75.0145,74.872,74.948,18915.0
2022-12-13 14:50:00,78.87,78.9,78.7,78.76,18884.0,74.9385,74.967,74.777,74.834,18884.0
2022-12-13 15:00:00,78.75,78.75,78.58,78.64,25325.0,74.8245,74.8245,74.6629,74.7199,25325.0
2022-12-13 15:10:00,78.63,78.63,78.47,78.57,29362.0,74.7104,74.7104,74.5584,74.6534,29362.0
2022-12-13 15:20:00,78.56,78.61,78.33,78.37,37626.0,74.6439,74.6914,74.4254,74.4634,37626.0
2022-12-13 15:30:00,78.38,78.56,78.24,78.25,58593.0,74.4729,74.6439,74.3399,74.3494,58593.0
2022-12-13 15:40:00,78.25,78.29,78.03,78.21,165927.0,74.3494,74.3874,74.1404,74.3114,165927.0
2022-12-13 15:50:00,78.22,78.32,78.06,78.23,254971.0,74.3209,74.4159,74.1689,74.3304,254971.0
2022-12-14 09:30:00,78.57,78.57,77.84,78.07,71640.0,74.6534,74.6534,73.9598,74.1784,71640.0
2022-12-14 09:40:00,78.07,78.34,78.05,78.32,26945.0,74.1784,74.4349,74.1594,74.4159,26945.0
2022-12-14 09:50:00,78.28,78.53,78.22,78.51,24511.0,74.3779,74.6154,74.3209,74.5964,24511.0
2022-12-14 10:00:00,78.52,78.72,78.45,78.59,19203.0,74.6059,74.796,74.5394,74.6724,19203.0
2022-12-14 10:10:00,78.58,78.66,78.48,78.65,19142.0,74.6629,74.7389,74.5679,74.7294,19142.0
2022-12-14 10:20:00,78.62,78.72,78.5,78.69,19733.0,74.7009,74.796,74.5869,74.7675,19733.0
2022-12-14 10:30:00,78.7,78.86,78.7,78.86,16001.0,74.777,74.929,74.777,74.929,16001.0
2022-12-14 10:40:00,78.87,78.9,78.74,78.74,21681.0,74.9385,74.967,74.815,74.815,21681.0
2022-12-14 10:50:00,78.73,78.78,78.67,78.73,19960.0,74.8055,74.853,74.7484,74.8055,19960.0
2022-12-14 11:00:00,78.73,78.89,78.72,78.8,15655.0,74.8055,74.9575,74.796,74.872,15655.0
2022-12-14 11:10:00,78.79,78.87,78.75,78.81,14964.0,74.8625,74.9385,74.8245,74.8815,14964.0
2022-12-14 11:20:00,78.79,78.95,78.76,78.94,16919.0,74.8625,75.0145,74.834,75.005,16919.0
2022-12-14 11:30:00,78.94,78.97,78.86,78.86,15540.0,75.005,75.0335,74.929,74.929,15540.0
2022-12-14 11:40:00,78.86,78.9,78.62,78.62,17386.0,74.929,74.967,74.7009,74.7009,17386.0
2022-12-14 11:50:00,78.62,78.63,78.49,78.54,20071.0,74.7009,74.7104,74.5774,74.6249,20071.0
2022-12-14 12:00:00,78.51,78.6,78.49,78.52,12605.0,74.5964,74.6819,74.5774,74.6059,12605.0
2022-12-14 12:10:00,78.5,78.59,78.45,78.56,14025.0,74.5869,74.6724,74.5394,74.6439,14025.0
2022-12-14 12:20:00,78.56,78.57,78.39,78.44,12079.0,74.6439,74.6534,74.4824,74.5299,12079.0
2022-12-14 12:30:00,78.45,78.53,78.44,78.53,10523.0,74.5394,74.6154,74.5299,74.6154,10523.0
2022-12-14 12:40:00,78.56,78.58,78.47,78.55,12470.0,74.6439,74.6629,74.5584,74.6344,12470.0
2022-12-14 12:50:00,78.54,78.61,78.5,78.59,8954.0,74.6249,74.6914,74.5869,74.6724,8954.0
2022-12-14 13:00:00,78.6,78.62,78.42,78.61,12957.0,74.6819,74.7009,74.5109,74.6914,12957.0
2022-12-14 13:10:00,78.62,78.7,78.59,78.63,12371.0,74.7009,74.777,74.6724,74.7104,12371.0
2022-12-14 13:20:00,78.62,78.65,78.51,78.52,12291.0,74.7009,74.7294,74.5964,74.6059,12291.0
2022-12-14 13:30:00,78.51,78.54,78.44,78.47,18752.0,74.5964,74.6249,74.5299,74.5584,18752.0
2022-12-14 13:40:00,78.48,78.52,78.44,78.45,22329.0,74.5679,74.6059,74.5299,74.5394,22329.0
2022-12-14 13:50:00,78.45,78.56,78.33,78.43,18075.0,74.5394,74.6439,74.4254,74.5204,18075.0
2022-12-14 14:00:00,78.42,78.42,77.77,77.86,45834.0,74.5109,74.5109,73.8933,73.9788,45834.0
2022-12-14 14:10:00,77.86,78.18,77.8,78.12,43242.0,73.9788,74.2829,73.9218,74.2259,43242.0
2022-12-14 14:20:00,78.12,78.18,78.03,78.14,22539.0,74.2259,74.2829,74.1404,74.2449,22539.0
2022-12-14 14:30:00,78.12,78.18,77.61,77.96,40104.0,74.2259,74.2829,73.7413,74.0738,40104.0
2022-12-14 14:40:00,77.99,78.2,77.73,78.01,30088.0,74.1023,74.3019,73.8553,74.1213,30088.0
2022-12-14 14:50:00,77.94,78.09,77.78,78.02,29917.0,74.0548,74.1974,73.9028,74.1309,29917.0
2022-12-14 15:00:00,78.06,78.45,77.98,78.35,43112.0,74.1689,74.5394,74.0928,74.4444,43112.0
2022-12-14 15:10:00,78.41,78.7,78.34,78.59,23812.0,74.5014,74.777,74.4349,74.6724,23812.0
2022-12-14 15:20:00,78.6,78.65,78.41,78.41,28402.0,74.6819,74.7294,74.5014,74.5014,28402.0
2022-12-14 15:30:00,78.41,78.46,78.19,78.42,41438.0,74.5014,74.5489,74.2924,74.5109,41438.0
2022-12-14 15:40:00,78.46,78.55,78.41,78.43,49552.0,74.5489,74.6344,74.5014,74.5204,49552.0
2022-12-14 15:50:00,78.45,78.74,78.41,78.53,149077.0,74.5394,74.815,74.5014,74.6154,149077.0
2022-12-15 09:30:00,78.05,78.81,77.63,78.61,55446.0,74.1594,74.8815,73.7603,74.6914,55446.0
2022-12-15 09:40:00,78.61,78.72,78.49,78.67,40063.0,74.6914,74.796,74.5774,74.7484,40063.0
2022-12-15 09:50:00,78.71,78.75,78.39,78.5,41638.0,74.7865,74.8245,74.4824,74.5869,41638.0
2022-12-15 10:00:00,78.49,78.55,78.28,78.53,33750.0,74.5774,74.6344,74.3779,74.6154,33750.0
2022-12-15 10:10:00,78.54,78.67,78.45,78.48,36759.0,74.6249,74.7484,74.5394,74.5679,36759.0
2022-12-15 10:20:00,78.44,78.61,78.35,78.42,34984.0,74.5299,74.6914,74.4444,74.5109,34984.0
2022-12-15 10:30:00,78.43,78.68,78.18,78.64,28649.0,74.5204,74.758,74.2829,74.7199,28649.0
2022-12-15 10:40:00,78.62,78.64,78.45,78.46,45915.0,74.7009,74.7199,74.5394,74.5489,45915.0
2022-12-15 10:50:00,78.45,78.48,78.09,78.23,75883.0,74.5394,74.5679,74.1974,74.3304,75883.0
2022-12-15 11:00:00,78.25,78.67,78.2,78.52,27102.0,74.3494,74.7484,74.3019,74.6059,27102.0
2022-12-15 11:10:00,78.51,78.61,78.3,78.4,29962.0,74.5964,74.6914,74.3969,74.4919,29962.0
2022-12-15 11:20:00,78.41,78.5,78.3,78.42,34727.0,74.5014,74.5869,74.3969,74.5109,34727.0
2022-12-15 11:30:00,78.42,78.42,78.21,78.37,20462.0,74.5109,74.5109,74.3114,74.4634,20462.0
2022-12-15 11:40:00,78.36,78.37,78.06,78.11,25077.0,74.4539,74.4634,74.1689,74.2164,25077.0
2022-12-15 11:50:00,78.12,78.33,78.11,78.31,20158.0,74.2259,74.4254,74.2164,74.4064,20158.0
2022-12-15 12:00:00,78.32,78.42,78.22,78.23,28514.0,74.4159,74.5109,74.3209,74.3304,28514.0
2022-12-15 12:10:00,78.23,78.35,78.18,78.26,19359.0,74.3304,74.4444,74.2829,74.3589,19359.0
2022-12-15 12:20:00,78.25,78.26,78.08,78.18,23082.0,74.3494,74.3589,74.1879,74.2829,23082.0
2022-12-15 12:30:00,78.17,78.31,78.17,78.2,23269.0,74.2734,74.4064,74.2734,74.3019,23269.0
2022-12-15 12:40:00,78.21,78.22,78.05,78.15,20014.0,74.3114,74.3209,74.1594,74.2544,20014.0
2022-12-15 12:50:00,78.14,78.18,78.07,78.15,20579.0,74.2449,74.2829,74.1784,74.2544,20579.0
2022-12-15 13:00:00,78.16,78.16,77.95,78.0,28562.0,74.2639,74.2639,74.0643,74.1118,28562.0
2022-12-15 13:10:00,78.01,78.11,78.01,78.06,21695.0,74.1213,74.2164,74.1213,74.1689,21695.0
2022-12-15 13:20:00,78.06,78.1,78.03,78.06,15518.0,74.1689,74.2069,74.1404,74.1689,15518.0
2022-12-15 13:30:00,78.06,78.16,77.99,78.16,20650.0,74.1689,74.2639,74.1023,74.2639,20650.0
2022-12-15 13:40:00,78.15,78.18,78.0,78.03,24862.0,74.2544,74.2829,74.1118,74.1404,24862.0
2022-12-15 13:50:00,78.02,78.07,77.93,78.04,25091.0,74.1309,74.1784,74.0453,74.1499,25091.0
2022-12-15 14:00:00,78.03,78.03,77.77,77.78,28433.0,74.1404,74.1404,73.8933,73.9028,28433.0
2022-12-15 14:10:00,77.78,77.79,77.6,77.72,37961.0,73.9028,73.9123,73.7318,73.8458,37961.0
2022-12-15 14:20:00,77.71,77.88,77.67,77.81,34134.0,73.8363,73.9978,73.7983,73.9313,34134.0
2022-12-15 14:30:00,77.82,77.94,77.77,77.91,31290.0,73.9408,74.0548,73.8933,74.0263,31290.0
2022-12-15 14:40:00,77.91,78.0,77.87,77.9,22199.0,74.0263,74.1118,73.9883,74.0168,22199.0
2022-12-15 14:50:00,77.93,78.08,77.86,78.06,25473.0,74.0453,74.1879,73.9788,74.1689,25473.0
2022-12-15 15:00:00,78.07,78.38,78.07,78.31,32971.0,74.1784,74.4729,74.1784,74.4064,32971.0
2022-12-15 15:10:00,78.31,78.31,78.13,78.14,32458.0,74.4064,74.4064,74.2354,74.2449,32458.0
2022-12-15 15:20:00,78.15,78.36,78.1,78.31,34209.0,74.2544,74.4539,74.2069,74.4064,34209.0
2022-12-15 15:30:00,78.31,78.47,78.24,78.28,43230.0,74.4064,74.5584,74.3399,74.3779,43230.0
2022-12-15 15:40:00,78.28,78.32,78.19,78.27,53440.0,74.3779,74.4159,74.2924,74.3684,53440.0
2022-12-15 15:50:00,78.26,78.58,78.2,78.49,261904.0,74.3589,74.6629,74.3019,74.5774,261904.0
2022-12-16 09:30:00,77.96,78.49,77.84,78.47,197161.0,74.0738,74.5774,73.9598,74.5584,197161.0
2022-12-16 09:40:00,78.44,78.6,78.33,78.34,25869.0,74.5299,74.6819,74.4254,74.4349,25869.0
2022-12-16 09:50:00,78.34,78.5,78.14,78.33,23664.0,74.4349,74.5869,74.2449,74.4254,23664.0
2022-12-16 10:00:00,78.33,78.4,78.07,78.14,23698.0,74.4254,74.4919,74.1784,74.2449,23698.0
2022-12-16 10:10:00,78.14,78.46,78.08,78.43,39079.0,74.2449,74.5489,74.1879,74.5204,39079.0
2022-12-16 10:20:00,78.45,78.49,78.23,78.47,23211.0,74.5394,74.5774,74.3304,74.5584,23211.0
2022-12-16 10:30:00,78.46,78.52,78.24,78.5,33909.0,74.5489,74.6059,74.3399,74.5869,33909.0
2022-12-16 10:40:00,78.48,78.86,78.45,78.79,33701.0,74.5679,74.929,74.5394,74.8625,33701.0
2022-12-16 10:50:00,78.77,78.83,78.58,78.63,34868.0,74.8435,74.9005,74.6629,74.7104,34868.0
2022-12-16 11:00:00,78.62,78.87,78.57,78.86,28269.0,74.7009,74.9385,74.6534,74.929,28269.0
2022-12-16 11:10:00,78.87,79.07,78.79,78.9,27063.0,74.9385,75.1285,74.8625,74.967,27063.0
2022-12-16 11:20:00,78.87,78.93,78.63,78.66,21900.0,74.9385,74.9955,74.7104,74.7389,21900.0
2022-12-16 11:30:00,78.65,78.77,78.6,78.61,23735.0,74.7294,74.8435,74.6819,74.6914,23735.0
2022-12-16 11:40:00,78.6,78.7,78.49,78.7,22848.0,74.6819,74.777,74.5774,74.777,22848.0
2022-12-16 11:50:00,78.73,78.74,78.53,78.71,23437.0,74.8055,74.815,74.6154,74.7865,23437.0
2022-12-16 12:00:00,78.73,78.82,78.59,78.59,19876.0,74.8055,74.891,74.6724,74.6724,19876.0
2022-12-16 12:10:00,78.59,78.78,78.56,78.7,24383.0,74.6724,74.853,74.6439,74.777,24383.0
2022-12-16 12:20:00,78.72,78.73,78.57,78.64,21652.0,74.796,74.8055,74.6534,74.7199,21652.0
2022-12-16 12:30:00,78.65,78.79,78.63,78.79,16553.0,74.7294,74.8625,74.7104,74.8625,16553.0
2022-12-16 12:40:00,78.78,78.79,78.58,78.64,25735.0,74.853,74.8625,74.6629,74.7199,25735.0
2022-12-16 12:50:00,78.65,78.67,78.4,78.4,26888.0,74.7294,74.7484,74.4919,74.4919,26888.0
2022-12-16 13:00:00,78.4,78.48,78.22,78.41,29487.0,74.4919,74.5679,74.3209,74.5014,29487.0
2022-12-16 13:10:00,78.43,78.51,78.31,78.31,27453.0,74.5204,74.5964,74.4064,74.4064,27453.0
2022-12-16 13:20:00,78.33,78.37,78.19,78.19,26466.0,74.4254,74.4634,74.2924,74.2924,26466.0
2022-12-16 13:30:00,78.2,78.27,78.1,78.2,26478.0,74.3019,74.3684,74.2069,74.3019,26478.0
2022-12-16 13:40:00,78.23,78.39,78.17,78.37,24869.0,74.3304,74.4824,74.2734,74.4634,24869.0
2022-12-16 13:50:00,78.36,78.42,78.24,78.37,19991.0,74.4539,74.5109,74.3399,74.4634,19991.0
2022-12-16 14:00:00,78.37,78.53,78.24,78.53,41779.0,74.4634,74.6154,74.3399,74.6154,41779.0
2022-12-16 14:10:00,78.53,78.77,78.51,78.71,29402.0,74.6154,74.8435,74.5964,74.7865,29402.0
2022-12-16 14:20:00,78.72,78.75,78.45,78.48,37521.0,74.796,74.8245,74.5394,74.5679,37521.0
2022-12-16 14:30:00,78.48,78.65,78.47,78.56,27534.0,74.5679,74.7294,74.5584,74.6439,27534.0
2022-12-16 14:40:00,78.54,78.62,78.49,78.57,26148.0,74.6249,74.7009,74.5774,74.6534,26148.0
2022-12-16 14:50:00,78.57,78.8,78.57,78.77,26882.0,74.6534,74.872,74.6534,74.8435,26882.0
2022-12-16 15:00:00,78.77,78.93,78.75,78.75,32132.0,74.8435,74.9955,74.8245,74.8245,32132.0
2022-12-16 15:10:00,78.75,78.92,78.71,78.8,46037.0,74.8245,74.986,74.7865,74.872,46037.0
2022-12-16 15:20:00,78.79,78.94,78.74,78.79,39089.0,74.8625,75.005,74.815,74.8625,39089.0
2022-12-16 15:30:00,78.79,78.96,78.76,78.92,57696.0,74.8625,75.024,74.834,74.986,57696.0
2022-12-16 15:40:00,78.92,79.01,78.76,79.01,116469.0,74.986,75.0715,74.834,75.0715,116469.0
2022-12-16 15:50:00,79.01,79.39,79.01,79.21,383279.0,75.0715,75.4326,75.0715,75.2615,383279.0
2022-12-19 09:30:00,79.4,79.88,78.93,79.66,45511.0,75.4421,75.8981,74.9955,75.6891,45511.0
2022-12-19 09:40:00,79.69,79.75,79.49,79.52,21797.0,75.7176,75.7746,75.5276,75.5561,21797.0
2022-12-19 09:50:00,79.54,79.58,79.34,79.56,17814.0,75.5751,75.6131,75.3851,75.5941,17814.0
2022-12-19 10:00:00,79.54,79.81,79.41,79.7,24419.0,75.5751,75.8316,75.4516,75.7271,24419.0
2022-12-19 10:10:00,79.72,79.88,79.63,79.79,21272.0,75.7461,75.8981,75.6606,75.8126,21272.0
2022-12-19 10:20:00,79.78,79.86,79.68,79.79,17844.0,75.8031,75.8791,75.7081,75.8126,17844.0
2022-12-19 10:30:00,79.78,79.78,79.62,79.72,30638.0,75.8031,75.8031,75.6511,75.7461,30638.0
2022-12-19 10:40:00,79.73,80.05,79.73,80.01,34580.0,75.7556,76.0597,75.7556,76.0217,34580.0
2022-12-19 10:50:00,80.01,80.07,79.88,79.98,24645.0,76.0217,76.0787,75.8981,75.9931,24645.0
2022-12-19 11:00:00,79.97,80.11,79.95,80.11,23674.0,75.9836,76.1167,75.9646,76.1167,23674.0
2022-12-19 11:10:00,80.12,80.13,79.86,79.95,18404.0,76.1262,76.1357,75.8791,75.9646,18404.0
2022-12-19 11:20:00,79.95,79.96,79.63,79.77,32737.0,75.9646,75.9741,75.6606,75.7936,32737.0
2022-12-19 11:30:00,79.78,79.93,79.69,79.93,12894.0,75.8031,75.9456,75.7176,75.9456,12894.0
2022-12-19 11:40:00,79.92,80.0,79.85,79.9,12683.0,75.9361,76.0122,75.8696,75.9171,12683.0
2022-12-19 11:50:00,79.9,79.9,79.69,79.74,17732.0,75.9171,75.9171,75.7176,75.7651,17732.0
2022-12-19 12:00:00,79.74,79.84,79.68,79.68,20505.0,75.7651,75.8601,75.7081,75.7081,20505.0
2022-12-19 12:10:00,79.67,79.73,79.39,79.41,20366.0,75.6986,75.7556,75.4326,75.4516,20366.0
2022-12-19 12:20:00,79.41,79.56,79.33,79.54,26964.0,75.4516,75.5941,75.3755,75.5751,26964.0
2022-12-19 12:30:00,79.56,79.6,79.31,79.4,33088.0,75.5941,75.6321,75.3565,75.4421,33088.0
2022-12-19 12:40:00,79.42,79.43,79.26,79.39,14354.0,75.4611,75.4706,75.309,75.4326,14354.0
2022-12-19 12:50:00,79.39,79.41,79.32,79.41,16710.0,75.4326,75.4516,75.366,75.4516,16710.0
2022-12-19 13:00:00,79.42,79.55,79.39,79.4,13505.0,75.4611,75.5846,75.4326,75.4421,13505.0
2022-12-19 13:10:00,79.4,79.41,79.21,79.28,21563.0,75.4421,75.4516,75.2615,75.328,21563.0
2022-12-19 13:20:00,79.29,79.33,79.16,79.19,18194.0,75.3375,75.3755,75.214,75.2425,18194.0
2022-12-19 13:30:00,79.19,79.2,78.99,79.0,14464.0,75.2425,75.252,75.0525,75.062,14464.0
2022-12-19 13:40:00,78.99,79.09,78.95,79.06,22239.0,75.0525,75.1475,75.0145,75.119,22239.0
2022-12-19 13:50:00,79.04,79.17,79.02,79.07,17629.0,75.1,75.2235,75.081,75.1285,17629.0
2022-12-19 14:00:00,79.06,79.13,79.05,79.13,19213.0,75.119,75.1855,75.1095,75.1855,19213.0
2022-12-19 14:10:00,79.14,79.2,79.08,79.19,23191.0,75.195,75.252,75.138,75.2425,23191.0
2022-12-19 14:20:00,79.23,79.28,79.18,79.22,17439.0,75.2805,75.328,75.233,75.271,17439.0
2022-12-19 14:30:00,79.22,79.31,79.18,79.26,17599.0,75.271,75.3565,75.233,75.309,17599.0
2022-12-19 14:40:00,79.26,79.31,79.16,79.22,21732.0,75.309,75.3565,75.214,75.271,21732.0
2022-12-19 14:50:00,79.22,79.24,79.11,79.23,23001.0,75.271,75.29,75.1665,75.2805,23001.0
2022-12-19 15:00:00,79.23,79.25,79.12,79.23,20388.0,75.2805,75.2995,75.176,75.2805,20388.0
2022-12-19 15:10:00,79.23,79.45,79.19,79.45,22117.0,75.2805,75.4896,75.2425,75.4896,22117.0
2022-12-19 15:20:00,79.45,79.48,79.3,79.41,37347.0,75.4896,75.5181,75.347,75.4516,37347.0
2022-12-19 15:30:00,79.41,79.57,79.4,79.43,39429.0,75.4516,75.6036,75.4421,75.4706,39429.0
2022-12-19 15:40:00,79.42,79.48,79.37,79.41,49013.0,75.4611,75.5181,75.4136,75.4516,49013.0
2022-12-19 15:50:00,79.41,79.43,79.19,79.33,171569.0,75.4516,75.4706,75.2425,75.3755,171569.0
2022-12-20 09:30:00,79.52,79.73,79.03,79.6,64091.0,75.5561,75.7556,75.0905,75.6321,64091.0
2022-12-20 09:40:00,79.66,79.87,79.52,79.76,34597.0,75.6891,75.8886,75.5561,75.7841,34597.0
2022-12-20 09:50:00,79.78,79.87,79.65,79.81,24450.0,75.8031,75.8886,75.6796,75.8316,24450.0
2022-12-20 10:00:00,79.83,80.19,79.82,80.15,24576.0,75.8506,76.1927,75.8411,76.1547,24576.0
2022-12-20 10:10:00,80.13,80.32,79.97,80.23,29636.0,76.1357,76.3162,75.9836,76.2307,29636.0
2022-12-20 10:20:00,80.23,80.3,80.12,80.15,11859.0,76.2307,76.2972,76.1262,76.1547,11859.0
2022-12-20 10:30:00,80.17,80.3,80.12,80.25,33347.0,76.1737,76.2972,76.1262,76.2497,33347.0
2022-12-20 10:40:00,80.25,80.42,80.25,80.3,37792.0,76.2497,76.4112,76.2497,76.2972,37792.0
2022-12-20 10:50:00,80.3,80.33,80.14,80.19,23218.0,76.2972,76.3257,76.1452,76.1927,23218.0
2022-12-20 11:00:00,80.2,80.24,80.0,80.05,36854.0,76.2022,76.2402,76.0122,76.0597,36854.0
2022-12-20 11:10:00,80.07,80.1,79.79,79.83,19781.0,76.0787,76.1072,75.8126,75.8506,19781.0
2022-12-20 11:20:00,79.83,79.84,79.6,79.64,18187.0,75.8506,75.8601,75.6321,75.6701,18187.0
2022-12-20 11:30:00,79.64,79.9,79.63,79.87,18637.0,75.6701,75.9171,75.6606,75.8886,18637.0
2022-12-20 11:40:00,79.86,79.94,79.76,79.89,12741.0,75.8791,75.9551,75.7841,75.9076,12741.0
2022-12-20 11:50:00,79.9,79.98,79.7,79.86,26094.0,75.9171,75.9931,75.7271,75.8791,26094.0
2022-12-20 12:00:00,79.88,80.03,79.87,79.91,11463.0,75.8981,76.0407,75.8886,75.9266,11463.0
2022-12-20 12:10:00,79.87,79.96,79.85,79.96,7975.0,75.8886,75.9741,75.8696,75.9741,7975.0
2022-12-20 12:20:00,79.94,80.19,79.94,80.15,12782.0,75.9551,76.1927,75.9551,76.1547,12782.0
2022-12-20 12:30:00,80.13,80.21,80.07,80.21,12250.0,76.1357,76.2117,76.0787,76.2117,12250.0
2022-12-20 12:40:00,80.18,80.26,80.18,80.19,10219.0,76.1832,76.2592,76.1832,76.1927,10219.0
2022-12-20 12:50:00,80.19,80.25,80.17,80.22,14060.0,76.1927,76.2497,76.1737,76.2212,14060.0
2022-12-20 13:00:00,80.21,80.28,80.18,80.26,9742.0,76.2117,76.2782,76.1832,76.2592,9742.0
2022-12-20 13:10:00,80.27,80.37,80.23,80.28,10864.0,76.2687,76.3637,76.2307,76.2782,10864.0
2022-12-20 13:20:00,80.26,80.41,80.24,80.33,13922.0,76.2592,76.4017,76.2402,76.3257,13922.0
2022-12-20 13:30:00,80.33,80.35,80.14,80.22,16038.0,76.3257,76.3447,76.1452,76.2212,16038.0
2022-12-20 13:40:00,80.23,80.26,80.05,80.05,15631.0,76.2307,76.2592,76.0597,76.0597,15631.0
2022-12-20 13:50:00,80.06,80.16,80.04,80.04,11777.0,76.0692,76.1642,76.0502,76.0502,11777.0
2022-12-20 14:00:00,80.04,80.05,79.86,79.86,21332.0,76.0502,76.0597,75.8791,75.8791,21332.0
2022-12-20 14:10:00,79.86,80.0,79.85,80.0,22684.0,75.8791,76.0122,75.8696,76.0122,22684.0
2022-12-20 14:20:00,80.0,80.0,79.83,79.92,18335.0,76.0122,76.0122,75.8506,75.9361,18335.0
2022-12-20 14:30:00,79.92,79.92,79.76,79.9,20352.0,75.9361,75.9361,75.7841,75.9171,20352.0
2022-12-20 14:40:00,79.9,79.92,79.82,79.82,16440.0,75.9171,75.9361,75.8411,75.8411,16440.0
2022-12-20 14:50:00,79.85,79.93,79.78,79.8,19899.0,75.8696,75.9456,75.8031,75.8221,19899.0
2022-12-20 15:00:00,79.8,79.8,79.68,79.68,27955.0,75.8221,75.8221,75.7081,75.7081,27955.0
2022-12-20 15:10:00,79.69,79.81,79.68,79.7,36859.0,75.7176,75.8316,75.7081,75.7271,36859.0
2022-12-20 15:20:00,79.7,79.78,79.68,79.7,39015.0,75.7271,75.8031,75.7081,75.7271,39015.0
2022-12-20 15:30:00,79.7,79.99,79.7,79.98,47979.0,75.7271,76.0026,75.7271,75.9931,47979.0
2022-12-20 15:40:00,79.98,79.98,79.73,79.83,35987.0,75.9931,75.9931,75.7556,75.8506,35987.0
2022-12-20 15:50:00,79.83,79.83,79.51,79.57,115090.0,75.8506,75.8506,75.5466,75.6036,115090.0
2022-12-21 09:30:00,80.03,80.4,79.76,80.14,35979.0,76.0407,76.3922,75.7841,76.1452,35979.0
2022-12-21 09:40:00,80.18,80.25,79.69,79.76,29594.0,76.1832,76.2497,75.7176,75.7841,29594.0
2022-12-21 09:50:00,79.73,80.04,79.66,80.04,38442.0,75.7556,76.0502,75.6891,76.0502,38442.0
2022-12-21 10:00:00,80.06,80.26,80.03,80.21,17702.0,76.0692,76.2592,76.0407,76.2117,17702.0
2022-12-21 10:10:00,80.21,80.35,80.11,80.3,23724.0,76.2117,76.3447,76.1167,76.2972,23724.0
2022-12-21 10:20:00,80.29,80.58,80.27,80.56,25033.0,76.2877,76.5632,76.2687,76.5442,25033.0
2022-12-21 10:30:00,80.59,80.64,80.51,80.62,17636.0,76.5727,76.6202,76.4967,76.6012,17636.0
2022-12-21 10:40:00,80.61,80.67,80.44,80.48,18411.0,76.5917,76.6488,76.4302,76.4682,18411.0
2022-12-21 10:50:00,80.47,80.66,80.42,80.65,18298.0,76.4587,76.6393,76.4112,76.6297,18298.0
2022-12-21 11:00:00,80.65,80.69,80.6,80.64,13415.0,76.6297,76.6678,76.5822,76.6202,13415.0
2022-12-21 11:10:00,80.65,80.69,80.35,80.38,18133.0,76.6297,76.6678,76.3447,76.3732,18133.0
2022-12-21 11:20:00,80.38,80.38,80.24,80.35,18875.0,76.3732,76.3732,76.2402,76.3447,18875.0
2022-12-21 11:30:00,80.36,80.44,80.34,80.39,18063.0,76.3542,76.4302,76.3352,76.3827,18063.0
2022-12-21 11:40:00,80.39,80.39,80.26,80.31,15237.0,76.3827,76.3827,76.2592,76.3067,15237.0
2022-12-21 11:50:00,80.32,80.36,80.26,80.26,13059.0,76.3162,76.3542,76.2592,76.2592,13059.0
2022-12-21 12:00:00,80.25,80.28,80.17,80.18,18274.0,76.2497,76.2782,76.1737,76.1832,18274.0
2022-12-21 12:10:00,80.17,80.38,80.17,80.32,13180.0,76.1737,76.3732,76.1737,76.3162,13180.0
2022-12-21 12:20:00,80.31,80.36,80.21,80.26,12045.0,76.3067,76.3542,76.2117,76.2592,12045.0
2022-12-21 12:30:00,80.26,80.33,80.23,80.28,12370.0,76.2592,76.3257,76.2307,76.2782,12370.0
2022-12-21 12:40:00,80.26,80.26,80.18,80.23,9819.0,76.2592,76.2592,76.1832,76.2307,9819.0
2022-12-21 12:50:00,80.23,80.45,80.22,80.45,10752.0,76.2307,76.4397,76.2212,76.4397,10752.0
2022-12-21 13:00:00,80.45,80.48,80.38,80.45,13772.0,76.4397,76.4682,76.3732,76.4397,13772.0
2022-12-21 13:10:00,80.45,80.49,80.33,80.39,10369.0,76.4397,76.4777,76.3257,76.3827,10369.0
2022-12-21 13:20:00,80.39,80.4,80.29,80.31,10285.0,76.3827,76.3922,76.2877,76.3067,10285.0
2022-12-21 13:30:00,80.31,80.34,80.22,80.26,15703.0,76.3067,76.3352,76.2212,76.2592,15703.0
2022-12-21 13:40:00,80.23,80.42,80.23,80.39,14898.0,76.2307,76.4112,76.2307,76.3827,14898.0
2022-12-21 13:50:00,80.38,80.38,80.28,80.31,15087.0,76.3732,76.3732,76.2782,76.3067,15087.0
2022-12-21 14:00:00,80.32,80.46,80.3,80.32,29882.0,76.3162,76.4492,76.2972,76.3162,29882.0
2022-12-21 14:10:00,80.33,80.34,80.13,80.21,27991.0,76.3257,76.3352,76.1357,76.2117,27991.0
2022-12-21 14:20:00,80.22,80.25,80.08,80.09,26050.0,76.2212,76.2497,76.0882,76.0977,26050.0
2022-12-21 14:30:00,80.09,80.17,80.06,80.14,23232.0,76.0977,76.1737,76.0692,76.1452,23232.0
2022-12-21 14:40:00,80.14,80.23,80.09,80.09,22162.0,76.1452,76.2307,76.0977,76.0977,22162.0
2022-12-21 14:50:00,80.1,80.18,80.01,80.13,28184.0,76.1072,76.1832,76.0217,76.1357,28184.0
2022-12-21 15:00:00,80.11,80.13,80.04,80.06,23770.0,76.1167,76.1357,76.0502,76.0692,23770.0
2022-12-21 15:10:00,80.06,80.1,80.0,80.09,28565.0,76.0692,76.1072,76.0122,76.0977,28565.0
2022-12-21 15:20:00,80.09,80.1,79.96,79.97,30992.0,76.0977,76.1072,75.9741,75.9836,30992.0
2022-12-21 15:30:00,79.97,80.09,79.97,80.01,47771.0,75.9836,76.0977,75.9836,76.0217,47771.0
2022-12-21 15:40:00,80.02,80.07,79.97,80.07,69838.0,76.0312,76.0787,75.9836,76.0787,69838.0
2022-12-21 15:50:00,80.08,80.09,79.88,80.01,114192.0,76.0882,76.0977,75.8981,76.0217,114192.0
2022-12-22 09:30:00,80.0,80.47,79.84,80.19,76209.0,76.0122,76.4587,75.8601,76.1927,76209.0
2022-12-22 09:40:00,80.24,80.4,80.23,80.26,25413.0,76.2402,76.3922,76.2307,76.2592,25413.0
2022-12-22 09:50:00,80.19,80.37,80.15,80.17,19786.0,76.1927,76.3637,76.1547,76.1737,19786.0
2022-12-22 10:00:00,80.16,80.51,80.12,80.43,25444.0,76.1642,76.4967,76.1262,76.4207,25444.0
2022-12-22 10:10:00,80.41,80.46,80.3,80.39,21988.0,76.4017,76.4492,76.2972,76.3827,21988.0
2022-12-22 10:20:00,80.4,80.5,80.27,80.31,22917.0,76.3922,76.4872,76.2687,76.3067,22917.0
2022-12-22 10:30:00,80.29,80.57,80.26,80.47,20753.0,76.2877,76.5537,76.2592,76.4587,20753.0
2022-12-22 10:40:00,80.47,80.6,80.43,80.55,29453.0,76.4587,76.5822,76.4207,76.5347,29453.0
2022-12-22 10:50:00,80.55,80.74,80.55,80.63,26218.0,76.5347,76.7153,76.5347,76.6107,26218.0
2022-12-22 11:00:00,80.61,80.72,80.46,80.67,26501.0,76.5917,76.6963,76.4492,76.6488,26501.0
2022-12-22 11:10:00,80.68,80.78,80.55,80.6,23585.0,76.6583,76.7533,76.5347,76.5822,23585.0
2022-12-22 11:20:00,80.62,80.8,80.62,80.77,16813.0,76.6012,76.7723,76.6012,76.7438,16813.0
2022-12-22 11:30:00,80.77,80.9,80.68,80.68,21119.0,76.7438,76.8673,76.6583,76.6583,21119.0
2022-12-22 11:40:00,80.64,80.7,80.58,80.64,25109.0,76.6202,76.6773,76.5632,76.6202,25109.0
2022-12-22 11:50:00,80.64,80.68,80.59,80.66,9974.0,76.6202,76.6583,76.5727,76.6393,9974.0
2022-12-22 12:00:00,80.66,80.68,80.55,80.55,13962.0,76.6393,76.6583,76.5347,76.5347,13962.0
2022-12-22 12:10:00,80.54,80.54,80.27,80.3,15896.0,76.5252,76.5252,76.2687,76.2972,15896.0
2022-12-22 12:20:00,80.29,80.34,80.09,80.09,24112.0,76.2877,76.3352,76.0977,76.0977,24112.0
2022-12-22 12:30:00,80.12,80.23,80.1,80.22,18557.0,76.1262,76.2307,76.1072,76.2212,18557.0
2022-12-22 12:40:00,80.23,80.23,80.1,80.13,19851.0,76.2307,76.2307,76.1072,76.1357,19851.0
2022-12-22 12:50:00,80.17,80.18,80.05,80.09,17007.0,76.1737,76.1832,76.0597,76.0977,17007.0
2022-12-22 13:00:00,80.09,80.09,79.62,79.68,34672.0,76.0977,76.0977,75.6511,75.7081,34672.0
2022-12-22 13:10:00,79.69,80.15,79.69,80.1,25878.0,75.7176,76.1547,75.7176,76.1072,25878.0
2022-12-22 13:20:00,80.07,80.07,79.85,80.01,17713.0,76.0787,76.0787,75.8696,76.0217,17713.0
2022-12-22 13:30:00,79.99,80.0,79.83,79.92,23193.0,76.0026,76.0122,75.8506,75.9361,23193.0
2022-12-22 13:40:00,79.91,80.08,79.84,80.08,19011.0,75.9266,76.0882,75.8601,76.0882,19011.0
2022-12-22 13:50:00,80.07,80.07,79.9,80.02,18986.0,76.0787,76.0787,75.9171,76.0312,18986.0
2022-12-22 14:00:00,80.0,80.13,80.0,80.1,19933.0,76.0122,76.1357,76.0122,76.1072,19933.0
2022-12-22 14:10:00,80.11,80.2,80.06,80.1,20872.0,76.1167,76.2022,76.0692,76.1072,20872.0
2022-12-22 14:20:00,80.09,80.25,80.05,80.25,15773.0,76.0977,76.2497,76.0597,76.2497,15773.0
2022-12-22 14:30:00,80.24,80.33,80.2,80.26,14974.0,76.2402,76.3257,76.2022,76.2592,14974.0
2022-12-22 14:40:00,80.25,80.29,80.16,80.27,15841.0,76.2497,76.2877,76.1642,76.2687,15841.0
2022-12-22 14:50:00,80.28,80.46,80.23,80.44,14585.0,76.2782,76.4492,76.2307,76.4302,14585.0
2022-12-22 15:00:00,80.45,80.5,80.37,80.45,17779.0,76.4397,76.4872,76.3637,76.4397,17779.0
2022-12-22 15:10:00,80.45,80.45,80.27,80.33,20068.0,76.4397,76.4397,76.2687,76.3257,20068.0
2022-12-22 15:20:00,80.34,80.56,80.33,80.49,24821.0,76.3352,76.5442,76.3257,76.4777,24821.0
2022-12-22 15:30:00,80.5,80.59,80.34,80.37,21229.0,76.4872,76.5727,76.3352,76.3637,21229.0
2022-12-22 15:40:00,80.37,80.43,80.24,80.42,42245.0,76.3637,76.4207,76.2402,76.4112,42245.0
2022-12-22 15:50:00,80.44,80.57,80.4,80.57,83129.0,76.4302,76.5537,76.3922,76.5537,83129.0
2022-12-23 09:30:00,80.45,80.75,80.04,80.15,21487.0,76.4397,76.7248,76.0502,76.1547,21487.0
2022-12-23 09:40:00,80.14,80.34,79.8,79.86,24950.0,76.1452,76.3352,75.8221,75.8791,24950.0
2022-12-23 09:50:00,79.87,80.04,79.85,79.95,21151.0,75.8886,76.0502,75.8696,75.9646,21151.0
2022-12-23 10:00:00,79.96,80.2,79.95,80.04,17230.0,75.9741,76.2022,75.9646,76.0502,17230.0
2022-12-23 10:10:00,80.05,80.12,79.86,79.92,21145.0,76.0597,76.1262,75.8791,75.9361,21145.0
2022-12-23 10:20:00,79.87,80.06,79.82,79.97,11360.0,75.8886,76.0692,75.8411,75.9836,11360.0
2022-12-23 10:30:00,80.0,80.13,79.93,79.98,23320.0,76.0122,76.1357,75.9456,75.9931,23320.0
2022-12-23 10:40:00,79.98,80.24,79.93,79.98,16329.0,75.9931,76.2402,75.9456,75.9931,16329.0
2022-12-23 10:50:00,79.97,80.13,79.94,80.09,17306.0,75.9836,76.1357,75.9551,76.0977,17306.0
2022-12-23 11:00:00,80.14,80.16,79.97,80.05,12068.0,76.1452,76.1642,75.9836,76.0597,12068.0
2022-12-23 11:10:00,80.06,80.14,80.01,80.07,11886.0,76.0692,76.1452,76.0217,76.0787,11886.0
2022-12-23 11:20:00,80.08,80.1,79.8,79.84,16219.0,76.0882,76.1072,75.8221,75.8601,16219.0
2022-12-23 11:30:00,79.85,79.9,79.63,79.85,31276.0,75.8696,75.9171,75.6606,75.8696,31276.0
2022-12-23 11:40:00,79.86,80.05,79.79,80.04,31591.0,75.8791,76.0597,75.8126,76.0502,31591.0
2022-12-23 11:50:00,80.09,80.16,79.92,79.92,10251.0,76.0977,76.1642,75.9361,75.9361,10251.0
2022-12-23 12:00:00,79.92,80.01,79.8,79.82,8494.0,75.9361,76.0217,75.8221,75.8411,8494.0
2022-12-23 12:10:00,79.84,80.0,79.84,79.94,11042.0,75.8601,76.0122,75.8601,75.9551,11042.0
2022-12-23 12:20:00,79.95,80.06,79.94,79.98,10065.0,75.9646,76.0692,75.9551,75.9931,10065.0
2022-12-23 12:30:00,80.0,80.12,80.0,80.01,12146.0,76.0122,76.1262,76.0122,76.0217,12146.0
2022-12-23 12:40:00,79.99,80.01,79.78,79.84,14508.0,76.0026,76.0217,75.8031,75.8601,14508.0
2022-12-23 12:50:00,79.84,80.0,79.82,79.94,16370.0,75.8601,76.0122,75.8411,75.9551,16370.0
2022-12-23 13:00:00,79.96,80.09,79.91,79.99,8509.0,75.9741,76.0977,75.9266,76.0026,8509.0
2022-12-23 13:10:00,79.99,80.06,79.92,79.98,9519.0,76.0026,76.0692,75.9361,75.9931,9519.0
2022-12-23 13:20:00,79.99,80.0,79.86,79.99,13117.0,76.0026,76.0122,75.8791,76.0026,13117.0
2022-12-23 13:30:00,79.97,80.09,79.97,80.09,4669.0,75.9836,76.0977,75.9836,76.0977,4669.0
2022-12-23 13:40:00,80.14,80.14,79.92,80.0,7535.0,76.1452,76.1452,75.9361,76.0122,7535.0
2022-12-23 13:50:00,79.99,80.0,79.88,79.91,9477.0,76.0026,76.0122,75.8981,75.9266,9477.0
2022-12-23 14:00:00,79.92,79.94,79.84,79.85,11957.0,75.9361,75.9551,75.8601,75.8696,11957.0
2022-12-23 14:10:00,79.84,79.84,79.72,79.81,9350.0,75.8601,75.8601,75.7461,75.8316,9350.0
2022-12-23 14:20:00,79.81,79.84,79.71,79.77,14968.0,75.8316,75.8601,75.7366,75.7936,14968.0
2022-12-23 14:30:00,79.79,79.98,79.79,79.98,10030.0,75.8126,75.9931,75.8126,75.9931,10030.0
2022-12-23 14:40:00,79.98,79.99,79.88,79.92,20990.0,75.9931,76.0026,75.8981,75.9361,20990.0
2022-12-23 14:50:00,79.92,80.08,79.92,80.07,10184.0,75.9361,76.0882,75.9361,76.0787,10184.0
2022-12-23 15:00:00,80.08,80.16,80.02,80.02,9082.0,76.0882,76.1642,76.0312,76.0312,9082.0
2022-12-23 15:10:00,80.05,80.12,80.02,80.03,9396.0,76.0597,76.1262,76.0312,76.0407,9396.0
2022-12-23 15:20:00,80.03,80.07,79.98,80.05,17828.0,76.0407,76.0787,75.9931,76.0597,17828.0
2022-12-23 15:30:00,80.06,80.06,79.87,79.87,21156.0,76.0692,76.0692,75.8886,75.8886,21156.0
2022-12-23 15:40:00,79.88,80.16,79.88,80.12,30102.0,75.8981,76.1642,75.8981,76.1262,30102.0
2022-12-23 15:50:00,80.11,80.12,79.94,80.05,90384.0,76.1167,76.1262,75.9551,76.0597,90384.0
2022-12-27 09:30:00,80.0,80.05,79.44,79.44,47685.0,76.0122,76.0597,75.4801,75.4801,47685.0
2022-12-27 09:40:00,79.43,79.62,79.12,79.54,38897.0,75.4706,75.6511,75.176,75.5751,38897.0
2022-12-27 09:50:00,79.51,79.66,79.33,79.64,28153.0,75.5466,75.6891,75.3755,75.6701,28153.0
2022-12-27 10:00:00,79.64,79.64,79.42,79.5,23885.0,75.6701,75.6701,75.4611,75.5371,23885.0
2022-12-27 10:10:00,79.5,79.62,79.41,79.56,21474.0,75.5371,75.6511,75.4516,75.5941,21474.0
2022-12-27 10:20:00,79.54,79.77,79.53,79.73,19130.0,75.5751,75.7936,75.5656,75.7556,19130.0
2022-12-27 10:30:00,79.72,79.72,79.45,79.45,23388.0,75.7461,75.7461,75.4896,75.4896,23388.0
2022-12-27 10:40:00,79.45,79.59,79.4,79.56,23350.0,75.4896,75.6226,75.4421,75.5941,23350.0
2022-12-27 10:50:00,79.55,79.61,79.38,79.39,19932.0,75.5846,75.6416,75.4231,75.4326,19932.0
2022-12-27 11:00:00,79.37,79.59,79.31,79.48,19054.0,75.4136,75.6226,75.3565,75.5181,19054.0
2022-12-27 11:10:00,79.49,79.5,79.19,79.25,25894.0,75.5276,75.5371,75.2425,75.2995,25894.0
2022-12-27 11:20:00,79.24,79.26,79.07,79.19,46435.0,75.29,75.309,75.1285,75.2425,46435.0
2022-12-27 11:30:00,79.2,79.33,79.12,79.22,33650.0,75.252,75.3755,75.176,75.271,33650.0
2022-12-27 11:40:00,79.25,79.31,79.19,79.25,23561.0,75.2995,75.3565,75.2425,75.2995,23561.0
2022-12-27 11:50:00,79.25,79.26,79.16,79.21,25320.0,75.2995,75.309,75.214,75.2615,25320.0
2022-12-27 12:00:00,79.2,79.28,79.2,79.2,18351.0,75.252,75.328,75.252,75.252,18351.0
2022-12-27 12:10:00,79.19,79.37,79.14,79.18,16279.0,75.2425,75.4136,75.195,75.233,16279.0
2022-12-27 12:20:00,79.17,79.22,79.12,79.22,13659.0,75.2235,75.271,75.176,75.271,13659.0
2022-12-27 12:30:00,79.23,79.25,79.14,79.23,17061.0,75.2805,75.2995,75.195,75.2805,17061.0
2022-12-27 12:40:00,79.22,79.42,79.22,79.42,17944.0,75.271,75.4611,75.271,75.4611,17944.0
2022-12-27 12:50:00,79.4,79.59,79.39,79.58,17099.0,75.4421,75.6226,75.4326,75.6131,17099.0
2022-12-27 13:00:00,79.6,79.73,79.58,79.66,23741.0,75.6321,75.7556,75.6131,75.6891,23741.0
2022-12-27 13:10:00,79.67,79.84,79.67,79.84,19652.0,75.6986,75.8601,75.6986,75.8601,19652.0
2022-12-27 13:20:00,79.86,79.92,79.79,79.9,26459.0,75.8791,75.9361,75.8126,75.9171,26459.0
2022-12-27 13:30:00,79.89,79.91,79.64,79.73,21013.0,75.9076,75.9266,75.6701,75.7556,21013.0
2022-12-27 13:40:00,79.74,79.88,79.74,79.87,19963.0,75.7651,75.8981,75.7651,75.8886,19963.0
2022-12-27 13:50:00,79.87,79.87,79.66,79.71,21056.0,75.8886,75.8886,75.6891,75.7366,21056.0
2022-12-27 14:00:00,79.7,79.79,79.7,79.72,17121.0,75.7271,75.8126,75.7271,75.7461,17121.0
2022-12-27 14:10:00,79.71,79.72,79.54,79.55,17572.0,75.7366,75.7461,75.5751,75.5846,17572.0
2022-12-27 14:20:00,79.54,79.61,79.45,79.51,16645.0,75.5751,75.6416,75.4896,75.5466,16645.0
2022-12-27 14:30:00,79.5,79.52,79.44,79.45,13903.0,75.5371,75.5561,75.4801,75.4896,13903.0
2022-12-27 14:40:00,79.45,79.56,79.38,79.56,12744.0,75.4896,75.5941,75.4231,75.5941,12744.0
2022-12-27 14:50:00,79.56,79.56,79.46,79.5,17074.0,75.5941,75.5941,75.4991,75.5371,17074.0
2022-12-27 15:00:00,79.51,79.63,79.5,79.54,15916.0,75.5466,75.6606,75.5371,75.5751,15916.0
2022-12-27 15:10:00,79.54,79.63,79.53,79.57,15740.0,75.5751,75.6606,75.5656,75.6036,15740.0
2022-12-27 15:20:00,79.56,79.58,79.5,79.56,22114.0,75.5941,75.6131,75.5371,75.5941,22114.0
2022-12-27 15:30:00,79.56,79.57,79.46,79.48,24373.0,75.5941,75.6036,75.4991,75.5181,24373.0
2022-12-27 15:40:00,79.49,79.51,79.43,79.46,27577.0,75.5276,75.5466,75.4706,75.4991,27577.0
2022-12-27 15:50:00,79.47,79.51,79.07,79.17,183174.0,75.5086,75.5466,75.1285,75.2235,183174.0
2022-12-28 09:30:00,79.32,79.49,79.15,79.31,31958.0,75.366,75.5276,75.2045,75.3565,31958.0
2022-12-28 09:40:00,79.29,79.6,79.26,79.58,10078.0,75.3375,75.6321,75.309,75.6131,10078.0
2022-12-28 09:50:00,79.57,79.57,79.11,79.23,15489.0,75.6036,75.6036,75.1665,75.2805,15489.0
2022-12-28 10:00:00,79.23,79.29,79.14,79.14,12830.0,75.2805,75.3375,75.195,75.195,12830.0
2022-12-28 10:10:00,79.14,79.33,79.02,79.32,44127.0,75.195,75.3755,75.081,75.366,44127.0
2022-12-28 10:20:00,79.29,79.37,79.17,79.22,17075.0,75.3375,75.4136,75.2235,75.271,17075.0
2022-12-28 10:30:00,79.2,79.33,79.1,79.32,15582.0,75.252,75.3755,75.157,75.366,15582.0
2022-12-28 10:40:00,79.33,79.44,79.24,79.28,15015.0,75.3755,75.4801,75.29,75.328,15015.0
2022-12-28 10:50:00,79.27,79.3,79.13,79.14,16582.0,75.3185,75.347,75.1855,75.195,16582.0
2022-12-28 11:00:00,79.11,79.13,78.89,78.96,18323.0,75.1665,75.1855,74.9575,75.024,18323.0
2022-12-28 11:10:00,78.96,79.13,78.93,79.06,17333.0,75.024,75.1855,74.9955,75.119,17333.0
2022-12-28 11:20:00,79.04,79.11,78.96,79.1,11650.0,75.1,75.1665,75.024,75.157,11650.0
2022-12-28 11:30:00,79.1,79.17,79.04,79.06,15161.0,75.157,75.2235,75.1,75.119,15161.0
2022-12-28 11:40:00,79.06,79.26,79.06,79.13,13438.0,75.119,75.309,75.119,75.1855,13438.0
2022-12-28 11:50:00,79.12,79.19,79.0,79.19,15979.0,75.176,75.2425,75.062,75.2425,15979.0
2022-12-28 12:00:00,79.19,79.19,78.97,79.11,18796.0,75.2425,75.2425,75.0335,75.1665,18796.0
2022-12-28 12:10:00,79.11,79.21,79.08,79.12,12686.0,75.1665,75.2615,75.138,75.176,12686.0
2022-12-28 12:20:00,79.12,79.13,79.05,79.07,11802.0,75.176,75.1855,75.1095,75.1285,11802.0
2022-12-28 12:30:00,79.08,79.23,79.08,79.18,13143.0,75.138,75.2805,75.138,75.233,13143.0
2022-12-28 12:40:00,79.18,79.22,79.1,79.22,9070.0,75.233,75.271,75.157,75.271,9070.0
2022-12-28 12:50:00,79.22,79.23,79.17,79.21,10724.0,75.271,75.2805,75.2235,75.2615,10724.0
2022-12-28 13:00:00,79.19,79.35,79.19,79.28,14144.0,75.2425,75.3946,75.2425,75.328,14144.0
2022-12-28 13:10:00,79.26,79.32,79.2,79.21,10250.0,75.309,75.366,75.252,75.2615,10250.0
2022-12-28 13:20:00,79.2,79.2,79.12,79.14,9500.0,75.252,75.252,75.176,75.195,9500.0
2022-12-28 13:30:00,79.15,79.15,78.97,78.99,10088.0,75.2045,75.2045,75.0335,75.0525,10088.0
2022-12-28 13:40:00,78.97,79.1,78.97,79.1,14211.0,75.0335,75.157,75.0335,75.157,14211.0
2022-12-28 13:50:00,79.09,79.09,78.97,78.98,14913.0,75.1475,75.1475,75.0335,75.043,14913.0
2022-12-28 14:00:00,78.98,79.08,78.93,78.97,27974.0,75.043,75.138,74.9955,75.0335,27974.0
2022-12-28 14:10:00,78.96,78.97,78.78,78.92,21705.0,75.024,75.0335,74.853,74.986,21705.0
2022-12-28 14:20:00,78.91,78.98,78.86,78.94,16994.0,74.9765,75.043,74.929,75.005,16994.0
2022-12-28 14:30:00,78.92,79.08,78.91,78.96,16769.0,74.986,75.138,74.9765,75.024,16769.0
2022-12-28 14:40:00,78.96,79.08,78.96,78.99,16971.0,75.024,75.138,75.024,75.0525,16971.0
2022-12-28 14:50:00,79.0,79.0,78.82,78.83,15102.0,75.062,75.062,74.891,74.9005,15102.0
2022-12-28 15:00:00,78.83,78.87,78.73,78.81,23746.0,74.9005,74.9385,74.8055,74.8815,23746.0
2022-12-28 15:10:00,78.81,78.81,78.61,78.7,30649.0,74.8815,74.8815,74.6914,74.777,30649.0
2022-12-28 15:20:00,78.69,78.92,78.67,78.79,54527.0,74.7675,74.986,74.7484,74.8625,54527.0
2022-12-28 15:30:00,78.77,78.9,78.74,78.84,34733.0,74.8435,74.967,74.815,74.91,34733.0
2022-12-28 15:40:00,78.84,78.87,78.6,78.76,79045.0,74.91,74.9385,74.6819,74.834,79045.0
2022-12-28 15:50:00,78.76,78.77,78.53,78.59,177387.0,74.834,74.8435,74.6154,74.6724,177387.0
2022-12-29 09:30:00,79.05,79.05,78.34,78.71,32313.0,75.1095,75.1095,74.4349,74.7865,32313.0
2022-12-29 09:40:00,78.78,78.81,78.65,78.77,11773.0,74.853,74.8815,74.7294,74.8435,11773.0
2022-12-29 09:50:00,78.77,78.77,78.49,78.64,23527.0,74.8435,74.8435,74.5774,74.7199,23527.0
2022-12-29 10:00:00,78.66,78.67,78.51,78.59,17601.0,74.7389,74.7484,74.5964,74.6724,17601.0
2022-12-29 10:10:00,78.57,78.65,78.17,78.22,32891.0,74.6534,74.7294,74.2734,74.3209,32891.0
2022-12-29 10:20:00,78.23,78.34,78.0,78.14,30868.0,74.3304,74.4349,74.1118,74.2449,30868.0
2022-12-29 10:30:00,78.13,78.13,77.88,77.91,40041.0,74.2354,74.2354,73.9978,74.0263,40041.0
2022-12-29 10:40:00,77.88,78.06,77.81,77.84,32644.0,73.9978,74.1689,73.9313,73.9598,32644.0
2022-12-29 10:50:00,77.83,78.05,77.82,77.95,20199.0,73.9503,74.1594,73.9408,74.0643,20199.0
2022-12-29 11:00:00,77.96,78.02,77.85,77.85,22002.0,74.0738,74.1309,73.9693,73.9693,22002.0
2022-12-29 11:10:00,77.86,77.94,77.69,77.93,55710.0,73.9788,74.0548,73.8173,74.0453,55710.0
2022-12-29 11:20:00,77.92,78.05,77.86,77.86,21498.0,74.0358,74.1594,73.9788,73.9788,21498.0
2022-12-29 11:30:00,77.88,77.97,77.8,77.84,21613.0,73.9978,74.0833,73.9218,73.9598,21613.0
2022-12-29 11:40:00,77.83,77.83,77.69,77.69,22499.0,73.9503,73.9503,73.8173,73.8173,22499.0
2022-12-29 11:50:00,77.7,77.83,77.57,77.78,47039.0,73.8268,73.9503,73.7033,73.9028,47039.0
2022-12-29 12:00:00,77.79,77.82,77.65,77.74,29370.0,73.9123,73.9408,73.7793,73.8648,29370.0
2022-12-29 12:10:00,77.76,78.06,77.75,78.04,26797.0,73.8838,74.1689,73.8743,74.1499,26797.0
2022-12-29 12:20:00,78.05,78.17,78.04,78.17,28305.0,74.1594,74.2734,74.1499,74.2734,28305.0
2022-12-29 12:30:00,78.17,78.19,77.9,77.96,15691.0,74.2734,74.2924,74.0168,74.0738,15691.0
2022-12-29 12:40:00,77.95,78.04,77.92,77.96,11675.0,74.0643,74.1499,74.0358,74.0738,11675.0
2022-12-29 12:50:00,77.96,78.16,77.96,78.15,15308.0,74.0738,74.2639,74.0738,74.2544,15308.0
2022-12-29 13:00:00,78.14,78.24,78.13,78.18,18083.0,74.2449,74.3399,74.2354,74.2829,18083.0
2022-12-29 13:10:00,78.17,78.25,78.12,78.12,12057.0,74.2734,74.3494,74.2259,74.2259,12057.0
2022-12-29 13:20:00,78.12,78.23,78.12,78.18,16867.0,74.2259,74.3304,74.2259,74.2829,16867.0
2022-12-29 13:30:00,78.19,78.32,78.16,78.23,17211.0,74.2924,74.4159,74.2639,74.3304,17211.0
2022-12-29 13:40:00,78.24,78.32,78.15,78.23,20378.0,74.3399,74.4159,74.2544,74.3304,20378.0
2022-12-29 13:50:00,78.23,78.29,78.2,78.24,16930.0,74.3304,74.3874,74.3019,74.3399,16930.0
2022-12-29 14:00:00,78.25,78.28,78.07,78.1,15452.0,74.3494,74.3779,74.1784,74.2069,15452.0
2022-12-29 14:10:00,78.11,78.14,78.02,78.12,14418.0,74.2164,74.2449,74.1309,74.2259,14418.0
2022-12-29 14:20:00,78.11,78.21,78.09,78.17,16021.0,74.2164,74.3114,74.1974,74.2734,16021.0
2022-12-29 14:30:00,78.14,78.17,78.1,78.14,12240.0,74.2449,74.2734,74.2069,74.2449,12240.0
2022-12-29 14:40:00,78.13,78.21,78.08,78.1,13741.0,74.2354,74.3114,74.1879,74.2069,13741.0
2022-12-29 14:50:00,78.1,78.11,78.05,78.1,18713.0,74.2069,74.2164,74.1594,74.2069,18713.0
2022-12-29 15:00:00,78.09,78.1,78.01,78.01,19544.0,74.1974,74.2069,74.1213,74.1213,19544.0
2022-12-29 15:10:00,78.01,78.06,77.9,77.98,27508.0,74.1213,74.1689,74.0168,74.0928,27508.0
2022-12-29 15:20:00,77.98,78.01,77.81,77.81,25240.0,74.0928,74.1213,73.9313,73.9313,25240.0
2022-12-29 15:30:00,77.81,77.86,77.63,77.66,56228.0,73.9313,73.9788,73.7603,73.7888,56228.0
2022-12-29 15:40:00,77.66,77.81,77.49,77.8,150407.0,73.7888,73.9313,73.6273,73.9218,150407.0
2022-12-29 15:50:00,77.8,77.83,77.63,77.72,172735.0,73.9218,73.9503,73.7603,73.8458,172735.0
2022-12-30 09:30:00,77.06,77.19,76.65,77.12,58627.0,73.6909,73.8152,73.2988,73.7482,58627.0
2022-12-30 09:40:00,77.15,77.27,76.96,76.96,24683.0,73.7769,73.8917,73.5952,73.5952,24683.0
2022-12-30 09:50:00,76.95,76.95,76.54,76.75,41216.0,73.5857,73.5857,73.1936,73.3944,41216.0
2022-12-30 10:00:00,76.74,76.78,76.34,76.36,38780.0,73.3848,73.4231,73.0023,73.0215,38780.0
2022-12-30 10:10:00,76.37,76.62,76.35,76.56,38311.0,73.031,73.2701,73.0119,73.2127,38311.0
2022-12-30 10:20:00,76.58,76.71,76.52,76.66,23377.0,73.2318,73.3562,73.1745,73.3083,23377.0
2022-12-30 10:30:00,76.65,76.66,76.24,76.24,20302.0,73.2988,73.3083,72.9067,72.9067,20302.0
2022-12-30 10:40:00,76.27,76.33,76.09,76.33,24109.0,72.9354,72.9928,72.7633,72.9928,24109.0
2022-12-30 10:50:00,76.31,76.32,76.16,76.2,31026.0,72.9736,72.9832,72.8302,72.8685,31026.0
2022-12-30 11:00:00,76.18,76.22,76.06,76.18,26719.0,72.8493,72.8876,72.7346,72.8493,26719.0
2022-12-30 11:10:00,76.18,76.24,76.13,76.23,38032.0,72.8493,72.9067,72.8015,72.8971,38032.0
2022-12-30 11:20:00,76.24,76.36,76.17,76.28,21049.0,72.9067,73.0215,72.8398,72.945,21049.0
2022-12-30 11:30:00,76.28,76.29,76.15,76.22,25241.0,72.945,72.9545,72.8206,72.8876,25241.0
2022-12-30 11:40:00,76.22,76.24,76.13,76.15,29229.0,72.8876,72.9067,72.8015,72.8206,29229.0
2022-12-30 11:50:00,76.16,76.25,76.16,76.23,30161.0,72.8302,72.9163,72.8302,72.8971,30161.0
2022-12-30 12:00:00,76.24,76.44,76.23,76.4,35317.0,72.9067,73.098,72.8971,73.0597,35317.0
2022-12-30 12:10:00,76.4,76.55,76.39,76.54,20230.0,73.0597,73.2032,73.0502,73.1936,20230.0
2022-12-30 12:20:00,76.53,76.6,76.44,76.6,23161.0,73.184,73.251,73.098,73.251,23161.0
2022-12-30 12:30:00,76.61,76.66,76.43,76.47,19374.0,73.2605,73.3083,73.0884,73.1267,19374.0
2022-12-30 12:40:00,76.47,76.53,76.42,76.45,16895.0,73.1267,73.184,73.0788,73.1075,16895.0
2022-12-30 12:50:00,76.47,76.54,76.44,76.49,19046.0,73.1267,73.1936,73.098,73.1458,19046.0
2022-12-30 13:00:00,76.5,76.66,76.48,76.61,14008.0,73.1553,73.3083,73.1362,73.2605,14008.0
2022-12-30 13:10:00,76.61,76.61,76.43,76.47,13527.0,73.2605,73.2605,73.0884,73.1267,13527.0
2022-12-30 13:20:00,76.46,76.46,76.03,76.28,35849.0,73.1171,73.1171,72.7059,72.945,35849.0
2022-12-30 13:30:00,76.27,76.36,76.23,76.32,25206.0,72.9354,73.0215,72.8971,72.9832,25206.0
2022-12-30 13:40:00,76.34,76.45,76.29,76.33,18546.0,73.0023,73.1075,72.9545,72.9928,18546.0
2022-12-30 13:50:00,76.34,76.41,76.27,76.38,20612.0,73.0023,73.0693,72.9354,73.0406,20612.0
2022-12-30 14:00:00,76.37,76.53,76.31,76.39,29525.0,73.031,73.184,72.9736,73.0502,29525.0
2022-12-30 14:10:00,76.39,76.47,76.36,76.45,19133.0,73.0502,73.1267,73.0215,73.1075,19133.0
2022-12-30 14:20:00,76.45,76.46,76.4,76.45,14456.0,73.1075,73.1171,73.0597,73.1075,14456.0
2022-12-30 14:30:00,76.43,76.47,76.3,76.37,20481.0,73.0884,73.1267,72.9641,73.031,20481.0
2022-12-30 14:40:00,76.36,76.42,76.33,76.34,20964.0,73.0215,73.0788,72.9928,73.0023,20964.0
2022-12-30 14:50:00,76.34,76.4,76.32,76.38,22474.0,73.0023,73.0597,72.9832,73.0406,22474.0
2022-12-30 15:00:00,76.38,76.5,76.37,76.48,26350.0,73.0406,73.1553,73.031,73.1362,26350.0
2022-12-30 15:10:00,76.47,76.57,76.45,76.5,30995.0,73.1267,73.2223,73.1075,73.1553,30995.0
2022-12-30 15:20:00,76.5,76.53,76.34,76.47,35695.0,73.1553,73.184,73.0023,73.1267,35695.0
2022-12-30 15:30:00,76.48,76.71,76.47,76.64,26071.0,73.1362,73.3562,73.1267,73.2892,26071.0
2022-12-30 15:40:00,76.64,76.74,76.63,76.69,100075.0,73.2892,73.3848,73.2797,73.337,100075.0
2022-12-30 15:50:00,76.69,76.88,76.69,76.87,278658.0,73.337,73.5187,73.337,73.5092,278658.0
2023-01-03 09:30:00,76.46,76.75,76.11,76.17,103801.0,73.1171,73.3944,72.7824,72.8398,103801.0
2023-01-03 09:40:00,76.17,76.18,75.34,75.63,71010.0,72.8398,72.8493,72.0461,72.3234,71010.0
2023-01-03 09:50:00,75.64,76.06,75.63,75.94,61949.0,72.3329,72.7346,72.3234,72.6198,61949.0
2023-01-03 10:00:00,75.97,76.11,75.91,76.03,65825.0,72.6485,72.7824,72.5911,72.7059,65825.0
2023-01-03 10:10:00,76.03,76.12,75.7,75.72,68073.0,72.7059,72.792,72.3903,72.4094,68073.0
2023-01-03 10:20:00,75.7,75.8,75.54,75.69,65748.0,72.3903,72.4859,72.2373,72.3808,65748.0
2023-01-03 10:30:00,75.69,76.1,75.69,76.1,51223.0,72.3808,72.7728,72.3808,72.7728,51223.0
2023-01-03 10:40:00,76.1,76.18,75.97,76.06,41146.0,72.7728,72.8493,72.6485,72.7346,41146.0
2023-01-03 10:50:00,76.06,76.26,75.98,76.12,31477.0,72.7346,72.9258,72.6581,72.792,31477.0
2023-01-03 11:00:00,76.13,76.21,76.07,76.09,52654.0,72.8015,72.878,72.7441,72.7633,52654.0
2023-01-03 11:10:00,76.08,76.09,75.72,76.03,58926.0,72.7537,72.7633,72.4094,72.7059,58926.0
2023-01-03 11:20:00,76.03,76.26,76.03,76.09,20828.0,72.7059,72.9258,72.7059,72.7633,20828.0
2023-01-03 11:30:00,76.09,76.23,75.96,76.06,27798.0,72.7633,72.8971,72.639,72.7346,27798.0
2023-01-03 11:40:00,76.05,76.09,75.75,75.8,52301.0,72.725,72.7633,72.4381,72.4859,52301.0
2023-01-03 11:50:00,75.8,75.85,75.71,75.81,37529.0,72.4859,72.5338,72.3999,72.4955,37529.0
2023-01-03 12:00:00,75.83,76.03,75.83,75.98,36134.0,72.5146,72.7059,72.5146,72.6581,36134.0
2023-01-03 12:10:00,76.01,76.19,75.94,76.04,28235.0,72.6868,72.8589,72.6198,72.7155,28235.0
2023-01-03 12:20:00,76.06,76.07,75.89,75.99,26574.0,72.7346,72.7441,72.572,72.6676,26574.0
2023-01-03 12:30:00,75.98,76.11,75.93,76.01,25038.0,72.6581,72.7824,72.6103,72.6868,25038.0
2023-01-03 12:40:00,76.02,76.02,75.85,75.92,21998.0,72.6963,72.6963,72.5338,72.6007,21998.0
2023-01-03 12:50:00,75.91,75.93,75.79,75.88,21967.0,72.5911,72.6103,72.4764,72.5624,21967.0
2023-01-03 13:00:00,75.87,75.91,75.77,75.88,22242.0,72.5529,72.5911,72.4573,72.5624,22242.0
2023-01-03 13:10:00,75.88,75.91,75.7,75.84,19459.0,72.5624,72.5911,72.3903,72.5242,19459.0
2023-01-03 13:20:00,75.84,75.97,75.82,75.93,19191.0,72.5242,72.6485,72.5051,72.6103,19191.0
2023-01-03 13:30:00,75.89,75.98,75.87,75.94,20802.0,72.572,72.6581,72.5529,72.6198,20802.0
2023-01-03 13:40:00,75.95,76.03,75.93,76.03,31948.0,72.6294,72.7059,72.6103,72.7059,31948.0
2023-01-03 13:50:00,76.05,76.14,76.0,76.06,24329.0,72.725,72.8111,72.6772,72.7346,24329.0
2023-01-03 14:00:00,76.06,76.07,75.95,75.99,21141.0,72.7346,72.7441,72.6294,72.6676,21141.0
2023-01-03 14:10:00,75.98,75.99,75.82,75.88,26589.0,72.6581,72.6676,72.5051,72.5624,26589.0
2023-01-03 14:20:00,75.88,75.92,75.77,75.83,19807.0,72.5624,72.6007,72.4573,72.5146,19807.0
2023-01-03 14:30:00,75.81,75.88,75.71,75.88,33290.0,72.4955,72.5624,72.3999,72.5624,33290.0
2023-01-03 14:40:00,75.89,76.09,75.89,76.0,33209.0,72.572,72.7633,72.572,72.6772,33209.0
2023-01-03 14:50:00,75.99,76.01,75.91,75.97,25327.0,72.6676,72.6868,72.5911,72.6485,25327.0
2023-01-03 15:00:00,75.96,76.11,75.95,76.03,36880.0,72.639,72.7824,72.6294,72.7059,36880.0
2023-01-03 15:10:00,76.05,76.2,76.02,76.17,33403.0,72.725,72.8685,72.6963,72.8398,33403.0
2023-01-03 15:20:00,76.17,76.18,75.98,76.16,44429.0,72.8398,72.8493,72.6581,72.8302,44429.0
2023-01-03 15:30:00,76.15,76.37,76.15,76.29,34125.0,72.8206,73.031,72.8206,72.9545,34125.0
2023-01-03 15:40:00,76.3,76.52,76.29,76.44,166183.0,72.9641,73.1745,72.9545,73.098,166183.0
2023-01-03 15:50:00,76.44,76.73,76.44,76.73,310168.0,73.098,73.3753,73.098,73.3753,310168.0
2023-01-04 09:30:00,76.71,76.79,76.16,76.44,58143.0,73.3562,73.4327,72.8302,73.098,58143.0
2023-01-04 09:40:00,76.46,76.61,76.24,76.29,52727.0,73.1171,73.2605,72.9067,72.9545,52727.0
2023-01-04 09:50:00,76.29,76.49,75.95,76.49,35932.0,72.9545,73.1458,72.6294,73.1458,35932.0
2023-01-04 10:00:00,76.45,76.58,76.0,76.12,51835.0,73.1075,73.2318,72.6772,72.792,51835.0
2023-01-04 10:10:00,76.15,76.2,76.0,76.11,34440.0,72.8206,72.8685,72.6772,72.7824,34440.0
2023-01-04 10:20:00,76.12,76.54,76.09,76.54,35424.0,72.792,73.1936,72.7633,73.1936,35424.0
2023-01-04 10:30:00,76.55,76.59,76.28,76.4,36963.0,73.2032,73.2414,72.945,73.0597,36963.0
2023-01-04 10:40:00,76.4,76.64,76.37,76.53,56657.0,73.0597,73.2892,73.031,73.184,56657.0
2023-01-04 10:50:00,76.53,76.76,76.49,76.73,41033.0,73.184,73.404,73.1458,73.3753,41033.0
2023-01-04 11:00:00,76.73,76.76,76.64,76.72,20135.0,73.3753,73.404,73.2892,73.3657,20135.0
2023-01-04 11:10:00,76.72,76.76,76.47,76.51,26952.0,73.3657,73.404,73.1267,73.1649,26952.0
2023-01-04 11:20:00,76.51,76.62,76.39,76.45,13471.0,73.1649,73.2701,73.0502,73.1075,13471.0
2023-01-04 11:30:00,76.46,76.67,76.45,76.64,55994.0,73.1171,73.3179,73.1075,73.2892,55994.0
2023-01-04 11:40:00,76.65,76.83,76.64,76.83,31914.0,73.2988,73.4709,73.2892,73.4709,31914.0
2023-01-04 11:50:00,76.82,76.94,76.74,76.77,14569.0,73.4614,73.5761,73.3848,73.4135,14569.0
2023-01-04 12:00:00,76.77,76.79,76.69,76.75,10166.0,73.4135,73.4327,73.337,73.3944,10166.0
2023-01-04 12:10:00,76.76,76.86,76.75,76.84,13575.0,73.404,73.4996,73.3944,73.4805,13575.0
2023-01-04 12:20:00,76.83,76.93,76.8,76.87,10942.0,73.4709,73.5665,73.4422,73.5092,10942.0
2023-01-04 12:30:00,76.89,76.9,76.74,76.77,10791.0,73.5283,73.5379,73.3848,73.4135,10791.0
2023-01-04 12:40:00,76.77,76.8,76.58,76.58,38355.0,73.4135,73.4422,73.2318,73.2318,38355.0
2023-01-04 12:50:00,76.58,76.65,76.53,76.56,12089.0,73.2318,73.2988,73.184,73.2127,12089.0
2023-01-04 13:00:00,76.55,76.61,76.47,76.59,14965.0,73.2032,73.2605,73.1267,73.2414,14965.0
2023-01-04 13:10:00,76.6,76.71,76.58,76.67,17721.0,73.251,73.3562,73.2318,73.3179,17721.0
2023-01-04 13:20:00,76.67,76.72,76.62,76.7,9076.0,73.3179,73.3657,73.2701,73.3466,9076.0
2023-01-04 13:30:00,76.71,76.76,76.68,76.68,12038.0,73.3562,73.404,73.3275,73.3275,12038.0
2023-01-04 13:40:00,76.68,76.7,76.54,76.65,24418.0,73.3275,73.3466,73.1936,73.2988,24418.0
2023-01-04 13:50:00,76.64,76.66,76.52,76.59,19494.0,73.2892,73.3083,73.1745,73.2414,19494.0
2023-01-04 14:00:00,76.63,76.68,76.38,76.4,26656.0,73.2797,73.3275,73.0406,73.0597,26656.0
2023-01-04 14:10:00,76.43,76.62,76.3,76.59,22232.0,73.0884,73.2701,72.9641,73.2414,22232.0
2023-01-04 14:20:00,76.58,76.63,76.36,76.42,26823.0,73.2318,73.2797,73.0215,73.0788,26823.0
2023-01-04 14:30:00,76.43,76.5,76.35,76.5,20865.0,73.0884,73.1553,73.0119,73.1553,20865.0
2023-01-04 14:40:00,76.49,76.55,76.41,76.42,17022.0,73.1458,73.2032,73.0693,73.0788,17022.0
2023-01-04 14:50:00,76.43,76.63,76.38,76.63,26473.0,73.0884,73.2797,73.0406,73.2797,26473.0
2023-01-04 15:00:00,76.62,76.78,76.62,76.7,15620.0,73.2701,73.4231,73.2701,73.3466,15620.0
2023-01-04 15:10:00,76.71,76.71,76.57,76.6,16741.0,73.3562,73.3562,73.2223,73.251,16741.0
2023-01-04 15:20:00,76.59,76.81,76.55,76.7,38554.0,73.2414,73.4518,73.2032,73.3466,38554.0
2023-01-04 15:30:00,76.69,76.77,76.63,76.64,27479.0,73.337,73.4135,73.2797,73.2892,27479.0
2023-01-04 15:40:00,76.64,76.64,76.42,76.52,46813.0,73.2892,73.2892,73.0788,73.1745,46813.0
2023-01-04 15:50:00,76.55,77.05,76.53,76.98,201253.0,73.2032,73.6813,73.184,73.6144,201253.0
2023-01-05 09:30:00,76.79,76.95,76.65,76.9,46012.0,73.4327,73.5857,73.2988,73.5379,46012.0
2023-01-05 09:40:00,76.89,77.0,76.71,76.75,20075.0,73.5283,73.6335,73.3562,73.3944,20075.0
2023-01-05 09:50:00,76.77,76.85,76.66,76.79,15396.0,73.4135,73.49,73.3083,73.4327,15396.0
2023-01-05 10:00:00,76.78,76.9,76.64,76.77,19052.0,73.4231,73.5379,73.2892,73.4135,19052.0
2023-01-05 10:10:00,76.75,76.95,76.66,76.67,27490.0,73.3944,73.5857,73.3083,73.3179,27490.0
2023-01-05 10:20:00,76.64,76.67,76.46,76.66,25846.0,73.2892,73.3179,73.1171,73.3083,25846.0
2023-01-05 10:30:00,76.7,76.72,76.56,76.59,17803.0,73.3466,73.3657,73.2127,73.2414,17803.0
2023-01-05 10:40:00,76.58,76.82,76.54,76.78,12867.0,73.2318,73.4614,73.1936,73.4231,12867.0
2023-01-05 10:50:00,76.78,76.78,76.5,76.55,53339.0,73.4231,73.4231,73.1553,73.2032,53339.0
2023-01-05 11:00:00,76.55,76.65,76.53,76.56,26996.0,73.2032,73.2988,73.184,73.2127,26996.0
2023-01-05 11:10:00,76.56,76.64,76.5,76.5,20970.0,73.2127,73.2892,73.1553,73.1553,20970.0
2023-01-05 11:20:00,76.5,76.65,76.44,76.65,25778.0,73.1553,73.2988,73.098,73.2988,25778.0
2023-01-05 11:30:00,76.66,76.71,76.54,76.56,26819.0,73.3083,73.3562,73.1936,73.2127,26819.0
2023-01-05 11:40:00,76.54,76.73,76.48,76.63,30169.0,73.1936,73.3753,73.1362,73.2797,30169.0
2023-01-05 11:50:00,76.63,76.63,76.41,76.53,20263.0,73.2797,73.2797,73.0693,73.184,20263.0
2023-01-05 12:00:00,76.53,76.61,76.49,76.55,14907.0,73.184,73.2605,73.1458,73.2032,14907.0
2023-01-05 12:10:00,76.55,76.68,76.53,76.6,13196.0,73.2032,73.3275,73.184,73.251,13196.0
2023-01-05 12:20:00,76.59,76.69,76.54,76.6,13207.0,73.2414,73.337,73.1936,73.251,13207.0
2023-01-05 12:30:00,76.6,76.72,76.56,76.7,18417.0,73.251,73.3657,73.2127,73.3466,18417.0
2023-01-05 12:40:00,76.73,76.77,76.71,76.73,18174.0,73.3753,73.4135,73.3562,73.3753,18174.0
2023-01-05 12:50:00,76.75,76.75,76.51,76.55,13655.0,73.3944,73.3944,73.1649,73.2032,13655.0
2023-01-05 13:00:00,76.53,76.58,76.51,76.56,10824.0,73.184,73.2318,73.1649,73.2127,10824.0
2023-01-05 13:10:00,76.55,76.58,76.4,76.49,40411.0,73.2032,73.2318,73.0597,73.1458,40411.0
2023-01-05 13:20:00,76.51,76.79,76.51,76.65,26620.0,73.1649,73.4327,73.1649,73.2988,26620.0
2023-01-05 13:30:00,76.66,76.75,76.53,76.54,8708.0,73.3083,73.3944,73.184,73.1936,8708.0
2023-01-05 13:40:00,76.54,76.58,76.49,76.57,12395.0,73.1936,73.2318,73.1458,73.2223,12395.0
2023-01-05 13:50:00,76.57,76.72,76.57,76.63,20687.0,73.2223,73.3657,73.2223,73.2797,20687.0
2023-01-05 14:00:00,76.63,76.79,76.62,76.75,13097.0,73.2797,73.4327,73.2701,73.3944,13097.0
2023-01-05 14:10:00,76.75,76.77,76.66,76.72,17862.0,73.3944,73.4135,73.3083,73.3657,17862.0
2023-01-05 14:20:00,76.73,76.73,76.53,76.54,17501.0,73.3753,73.3753,73.184,73.1936,17501.0
2023-01-05 14:30:00,76.55,76.65,76.53,76.61,17271.0,73.2032,73.2988,73.184,73.2605,17271.0
2023-01-05 14:40:00,76.61,76.72,76.59,76.68,23281.0,73.2605,73.3657,73.2414,73.3275,23281.0
2023-01-05 14:50:00,76.66,76.7,76.61,76.61,7469.0,73.3083,73.3466,73.2605,73.2605,7469.0
2023-01-05 15:00:00,76.59,76.62,76.47,76.58,25304.0,73.2414,73.2701,73.1267,73.2318,25304.0
2023-01-05 15:10:00,76.58,76.6,76.52,76.55,20104.0,73.2318,73.251,73.1745,73.2032,20104.0
2023-01-05 15:20:00,76.54,76.64,76.54,76.61,20286.0,73.1936,73.2892,73.1936,73.2605,20286.0
2023-01-05 15:30:00,76.63,76.7,76.55,76.69,28561.0,73.2797,73.3466,73.2032,73.337,28561.0
2023-01-05 15:40:00,76.69,76.74,76.61,76.72,41538.0,73.337,73.3848,73.2605,73.3657,41538.0
2023-01-05 15:50:00,76.72,76.72,76.53,76.61,148040.0,73.3657,73.3657,73.184,73.2605,148040.0
2023-01-06 09:30:00,77.28,77.47,76.99,77.33,40988.0,73.9012,74.0829,73.6239,73.9491,40988.0
2023-01-06 09:40:00,77.38,77.68,77.37,77.67,34485.0,73.9969,74.2838,73.9873,74.2742,34485.0
2023-01-06 09:50:00,77.67,77.83,77.67,77.79,52094.0,74.2742,74.4272,74.2742,74.3889,52094.0
2023-01-06 10:00:00,77.8,78.03,77.65,77.95,131032.0,74.3985,74.6184,74.2551,74.5419,131032.0
2023-01-06 10:10:00,78.0,78.3,77.9,78.3,29431.0,74.5898,74.8766,74.4941,74.8766,29431.0
2023-01-06 10:20:00,78.32,78.45,78.27,78.29,16770.0,74.8958,75.0201,74.848,74.8671,16770.0
2023-01-06 10:30:00,78.32,78.38,78.12,78.2,34138.0,74.8958,74.9531,74.7045,74.781,34138.0
2023-01-06 10:40:00,78.19,78.34,78.11,78.34,21659.0,74.7715,74.9149,74.695,74.9149,21659.0
2023-01-06 10:50:00,78.34,78.34,77.92,77.98,28969.0,74.9149,74.9149,74.5133,74.5706,28969.0
2023-01-06 11:00:00,78.0,78.19,78.0,78.15,22169.0,74.5898,74.7715,74.5898,74.7332,22169.0
2023-01-06 11:10:00,78.18,78.45,78.16,78.4,27147.0,74.7619,75.0201,74.7428,74.9723,27147.0
2023-01-06 11:20:00,78.4,78.48,78.14,78.16,25641.0,74.9723,75.0488,74.7236,74.7428,25641.0
2023-01-06 11:30:00,78.17,78.22,78.07,78.21,19891.0,74.7523,74.8001,74.6567,74.7906,19891.0
2023-01-06 11:40:00,78.21,78.28,78.13,78.22,15788.0,74.7906,74.8575,74.7141,74.8001,15788.0
2023-01-06 11:50:00,78.22,78.35,78.18,78.18,24305.0,74.8001,74.9245,74.7619,74.7619,24305.0
2023-01-06 12:00:00,78.17,78.24,78.07,78.08,27370.0,74.7523,74.8193,74.6567,74.6663,27370.0
2023-01-06 12:10:00,78.06,78.08,77.94,77.99,19712.0,74.6471,74.6663,74.5324,74.5802,19712.0
2023-01-06 12:20:00,77.99,77.99,77.79,77.79,10501.0,74.5802,74.5802,74.3889,74.3889,10501.0
2023-01-06 12:30:00,77.82,78.07,77.82,78.07,26041.0,74.4176,74.6567,74.4176,74.6567,26041.0
2023-01-06 12:40:00,78.06,78.07,77.86,77.94,12137.0,74.6471,74.6567,74.4559,74.5324,12137.0
2023-01-06 12:50:00,77.94,77.98,77.94,77.97,8432.0,74.5324,74.5706,74.5324,74.5611,8432.0
2023-01-06 13:00:00,77.95,77.95,77.76,77.79,8461.0,74.5419,74.5419,74.3603,74.3889,8461.0
2023-01-06 13:10:00,77.79,77.79,77.61,77.66,16588.0,74.3889,74.3889,74.2168,74.2646,16588.0
2023-01-06 13:20:00,77.65,77.78,77.57,77.72,12436.0,74.2551,74.3794,74.1786,74.322,12436.0
2023-01-06 13:30:00,77.75,77.82,77.71,77.76,10787.0,74.3507,74.4176,74.3124,74.3603,10787.0
2023-01-06 13:40:00,77.73,77.86,77.71,77.84,12033.0,74.3316,74.4559,74.3124,74.4368,12033.0
2023-01-06 13:50:00,77.83,77.87,77.78,77.84,11331.0,74.4272,74.4654,74.3794,74.4368,11331.0
2023-01-06 14:00:00,77.84,78.06,77.84,77.98,21809.0,74.4368,74.6471,74.4368,74.5706,21809.0
2023-01-06 14:10:00,77.97,78.14,77.93,78.13,18397.0,74.5611,74.7236,74.5228,74.7141,18397.0
2023-01-06 14:20:00,78.12,78.24,78.11,78.13,20876.0,74.7045,74.8193,74.695,74.7141,20876.0
2023-01-06 14:30:00,78.14,78.36,78.13,78.32,28384.0,74.7236,74.934,74.7141,74.8958,28384.0
2023-01-06 14:40:00,78.32,78.37,78.27,78.37,41224.0,74.8958,74.9436,74.848,74.9436,41224.0
2023-01-06 14:50:00,78.37,78.37,78.25,78.28,19367.0,74.9436,74.9436,74.8288,74.8575,19367.0
2023-01-06 15:00:00,78.26,78.37,78.22,78.24,19779.0,74.8384,74.9436,74.8001,74.8193,19779.0
2023-01-06 15:10:00,78.26,78.28,78.18,78.22,15091.0,74.8384,74.8575,74.7619,74.8001,15091.0
2023-01-06 15:20:00,78.22,78.36,78.19,78.28,21100.0,74.8001,74.934,74.7715,74.8575,21100.0
2023-01-06 15:30:00,78.28,78.32,78.23,78.28,33447.0,74.8575,74.8958,74.8097,74.8575,33447.0
2023-01-06 15:40:00,78.28,78.55,78.27,78.51,43301.0,74.8575,75.1157,74.848,75.0775,43301.0
2023-01-06 15:50:00,78.51,78.66,78.4,78.64,241636.0,75.0775,75.2209,74.9723,75.2018,241636.0
2023-01-09 09:30:00,78.66,78.7,78.3,78.37,31058.0,75.2209,75.2592,74.8766,74.9436,31058.0
2023-01-09 09:40:00,78.42,78.62,78.37,78.59,9743.0,74.9914,75.1827,74.9436,75.154,9743.0
2023-01-09 09:50:00,78.58,78.73,78.52,78.65,11273.0,75.1444,75.2878,75.087,75.2113,11273.0
2023-01-09 10:00:00,78.65,78.76,78.53,78.76,10363.0,75.2113,75.3165,75.0966,75.3165,10363.0
2023-01-09 10:10:00,78.77,78.9,78.74,78.74,12222.0,75.3261,75.4504,75.2974,75.2974,12222.0
2023-01-09 10:20:00,78.74,78.75,78.53,78.53,15863.0,75.2974,75.307,75.0966,75.0966,15863.0
2023-01-09 10:30:00,78.51,78.78,78.5,78.69,15150.0,75.0775,75.3357,75.0679,75.2496,15150.0
2023-01-09 10:40:00,78.69,79.07,78.67,79.06,18678.0,75.2496,75.613,75.2305,75.6034,18678.0
2023-01-09 10:50:00,79.08,79.11,78.96,79.07,13288.0,75.6225,75.6512,75.5078,75.613,13288.0
2023-01-09 11:00:00,79.04,79.11,78.89,78.93,13746.0,75.5843,75.6512,75.4408,75.4791,13746.0
2023-01-09 11:10:00,78.92,78.92,78.64,78.67,11682.0,75.4695,75.4695,75.2018,75.2305,11682.0
2023-01-09 11:20:00,78.66,78.7,78.6,78.65,12524.0,75.2209,75.2592,75.1635,75.2113,12524.0
2023-01-09 11:30:00,78.65,78.76,78.59,78.64,18297.0,75.2113,75.3165,75.154,75.2018,18297.0
2023-01-09 11:40:00,78.64,78.71,78.54,78.54,12422.0,75.2018,75.2687,75.1062,75.1062,12422.0
2023-01-09 11:50:00,78.55,78.55,78.39,78.39,13118.0,75.1157,75.1157,74.9627,74.9627,13118.0
2023-01-09 12:00:00,78.36,78.37,78.17,78.25,13305.0,74.934,74.9436,74.7523,74.8288,13305.0
2023-01-09 12:10:00,78.26,78.29,78.1,78.12,17828.0,74.8384,74.8671,74.6854,74.7045,17828.0
2023-01-09 12:20:00,78.12,78.13,77.89,78.0,21932.0,74.7045,74.7141,74.4846,74.5898,21932.0
2023-01-09 12:30:00,78.01,78.06,77.89,77.91,14311.0,74.5993,74.6471,74.4846,74.5037,14311.0
2023-01-09 12:40:00,77.9,77.98,77.84,77.88,15732.0,74.4941,74.5706,74.4368,74.475,15732.0
2023-01-09 12:50:00,77.88,77.91,77.74,77.75,15103.0,74.475,74.5037,74.3411,74.3507,15103.0
2023-01-09 13:00:00,77.73,77.76,77.47,77.6,44706.0,74.3316,74.3603,74.0829,74.2072,44706.0
2023-01-09 13:10:00,77.61,77.71,77.59,77.64,26052.0,74.2168,74.3124,74.1977,74.2455,26052.0
2023-01-09 13:20:00,77.64,77.72,77.57,77.63,25180.0,74.2455,74.322,74.1786,74.2359,25180.0
2023-01-09 13:30:00,77.66,77.68,77.55,77.68,12868.0,74.2646,74.2838,74.1594,74.2838,12868.0
2023-01-09 13:40:00,77.74,77.76,77.63,77.66,28612.0,74.3411,74.3603,74.2359,74.2646,28612.0
2023-01-09 13:50:00,77.64,77.93,77.64,77.92,35563.0,74.2455,74.5228,74.2455,74.5133,35563.0
2023-01-09 14:00:00,77.92,78.03,77.83,78.01,24721.0,74.5133,74.6184,74.4272,74.5993,24721.0
2023-01-09 14:10:00,78.03,78.11,77.96,78.07,15398.0,74.6184,74.695,74.5515,74.6567,15398.0
2023-01-09 14:20:00,78.08,78.15,78.01,78.11,27048.0,74.6663,74.7332,74.5993,74.695,27048.0
2023-01-09 14:30:00,78.09,78.14,78.03,78.05,12449.0,74.6758,74.7236,74.6184,74.6376,12449.0
2023-01-09 14:40:00,78.05,78.07,77.93,77.94,14952.0,74.6376,74.6567,74.5228,74.5324,14952.0
2023-01-09 14:50:00,77.94,77.94,77.84,77.89,18473.0,74.5324,74.5324,74.4368,74.4846,18473.0
2023-01-09 15:00:00,77.87,77.91,77.77,77.81,18642.0,74.4654,74.5037,74.3698,74.4081,18642.0
2023-01-09 15:10:00,77.82,77.87,77.78,77.78,22132.0,74.4176,74.4654,74.3794,74.3794,22132.0
2023-01-09 15:20:00,77.78,77.84,77.71,77.8,29113.0,74.3794,74.4368,74.3124,74.3985,29113.0
2023-01-09 15:30:00,77.81,77.88,77.76,77.77,27257.0,74.4081,74.475,74.3603,74.3698,27257.0
2023-01-09 15:40:00,77.76,77.97,77.73,77.84,44175.0,74.3603,74.5611,74.3316,74.4368,44175.0
2023-01-09 15:50:00,77.84,78.02,77.48,77.57,233658.0,74.4368,74.6089,74.0925,74.1786,233658.0
2023-01-10 09:30:00,77.95,78.11,77.15,77.62,72725.0,74.5419,74.695,73.7769,74.2264,72725.0
2023-01-10 09:40:00,77.62,77.74,77.22,77.61,64473.0,74.2264,74.3411,73.8439,74.2168,64473.0
2023-01-10 09:50:00,77.59,77.73,77.35,77.73,17019.0,74.1977,74.3316,73.9682,74.3316,17019.0
2023-01-10 10:00:00,77.78,77.97,77.71,77.93,12153.0,74.3794,74.5611,74.3124,74.5228,12153.0
2023-01-10 10:10:00,77.92,77.93,77.76,77.78,13175.0,74.5133,74.5228,74.3603,74.3794,13175.0
2023-01-10 10:20:00,77.77,77.86,77.67,77.77,58582.0,74.3698,74.4559,74.2742,74.3698,58582.0
2023-01-10 10:30:00,77.76,78.01,77.66,77.92,24175.0,74.3603,74.5993,74.2646,74.5133,24175.0
2023-01-10 10:40:00,77.95,78.12,77.89,78.03,14986.0,74.5419,74.7045,74.4846,74.6184,14986.0
2023-01-10 10:50:00,78.0,78.2,78.0,78.16,14265.0,74.5898,74.781,74.5898,74.7428,14265.0
2023-01-10 11:00:00,78.17,78.26,78.09,78.13,13287.0,74.7523,74.8384,74.6758,74.7141,13287.0
2023-01-10 11:10:00,78.11,78.15,77.94,77.99,12210.0,74.695,74.7332,74.5324,74.5802,12210.0
2023-01-10 11:20:00,77.99,78.15,77.96,78.02,21510.0,74.5802,74.7332,74.5515,74.6089,21510.0
2023-01-10 11:30:00,78.05,78.1,77.98,78.05,11281.0,74.6376,74.6854,74.5706,74.6376,11281.0
2023-01-10 11:40:00,78.06,78.13,77.89,77.94,10571.0,74.6471,74.7141,74.4846,74.5324,10571.0
2023-01-10 11:50:00,77.96,78.06,77.94,78.03,8772.0,74.5515,74.6471,74.5324,74.6184,8772.0
2023-01-10 12:00:00,78.04,78.05,77.85,78.04,14213.0,74.628,74.6376,74.4463,74.628,14213.0
2023-01-10 12:10:00,78.04,78.11,78.02,78.07,9578.0,74.628,74.695,74.6089,74.6567,9578.0
2023-01-10 12:20:00,78.09,78.23,78.08,78.17,19192.0,74.6758,74.8097,74.6663,74.7523,19192.0
2023-01-10 12:30:00,78.2,78.22,78.1,78.2,18676.0,74.781,74.8001,74.6854,74.781,18676.0
2023-01-10 12:40:00,78.19,78.21,78.09,78.17,14314.0,74.7715,74.7906,74.6758,74.7523,14314.0
2023-01-10 12:50:00,78.18,78.22,78.1,78.16,10714.0,74.7619,74.8001,74.6854,74.7428,10714.0
2023-01-10 13:00:00,78.16,78.25,78.15,78.2,21361.0,74.7428,74.8288,74.7332,74.781,21361.0
2023-01-10 13:10:00,78.19,78.23,78.14,78.16,9361.0,74.7715,74.8097,74.7236,74.7428,9361.0
2023-01-10 13:20:00,78.16,78.17,78.05,78.11,8893.0,74.7428,74.7523,74.6376,74.695,8893.0
2023-01-10 13:30:00,78.1,78.17,78.1,78.15,5036.0,74.6854,74.7523,74.6854,74.7332,5036.0
2023-01-10 13:40:00,78.16,78.21,78.15,78.2,9248.0,74.7428,74.7906,74.7332,74.781,9248.0
2023-01-10 13:50:00,78.18,78.18,78.11,78.17,8149.0,74.7619,74.7619,74.695,74.7523,8149.0
2023-01-10 14:00:00,78.19,78.33,78.17,78.33,14163.0,74.7715,74.9053,74.7523,74.9053,14163.0
2023-01-10 14:10:00,78.32,78.35,78.18,78.19,15998.0,74.8958,74.9245,74.7619,74.7715,15998.0
2023-01-10 14:20:00,78.17,78.2,78.06,78.06,17213.0,74.7523,74.781,74.6471,74.6471,17213.0
2023-01-10 14:30:00,78.06,78.18,78.06,78.09,16006.0,74.6471,74.7619,74.6471,74.6758,16006.0
2023-01-10 14:40:00,78.06,78.07,77.96,78.0,9187.0,74.6471,74.6567,74.5515,74.5898,9187.0
2023-01-10 14:50:00,78.01,78.06,77.96,78.02,18533.0,74.5993,74.6471,74.5515,74.6089,18533.0
2023-01-10 15:00:00,78.01,78.03,77.97,78.03,14197.0,74.5993,74.6184,74.5611,74.6184,14197.0
2023-01-10 15:10:00,78.03,78.2,78.01,78.19,15903.0,74.6184,74.781,74.5993,74.7715,15903.0
2023-01-10 15:20:00,78.19,78.19,78.05,78.06,13760.0,74.7715,74.7715,74.6376,74.6471,13760.0
2023-01-10 15:30:00,78.06,78.25,78.04,78.16,29266.0,74.6471,74.8288,74.628,74.7428,29266.0
2023-01-10 15:40:00,78.16,78.17,78.09,78.13,37424.0,74.7428,74.7523,74.6758,74.7141,37424.0
2023-01-10 15:50:00,78.14,78.19,78.06,78.13,163542.0,74.7236,74.7715,74.6471,74.7141,163542.0
2023-01-11 09:30:00,78.19,78.35,77.64,77.64,39274.0,74.7715,74.9245,74.2455,74.2455,39274.0
2023-01-11 09:40:00,77.65,77.69,77.41,77.41,19435.0,74.2551,74.2933,74.0256,74.0256,19435.0
2023-01-11 09:50:00,77.4,77.64,77.32,77.5,14289.0,74.016,74.2455,73.9395,74.1116,14289.0
2023-01-11 10:00:00,77.49,77.79,77.48,77.72,22031.0,74.1021,74.3889,74.0925,74.322,22031.0
2023-01-11 10:10:00,77.76,77.79,77.5,77.51,22656.0,74.3603,74.3889,74.1116,74.1212,22656.0
2023-01-11 10:20:00,77.49,77.61,77.39,77.43,29162.0,74.1021,74.2168,74.0064,74.0447,29162.0
2023-01-11 10:30:00,77.42,77.64,77.42,77.51,18376.0,74.0351,74.2455,74.0351,74.1212,18376.0
2023-01-11 10:40:00,77.5,77.54,77.38,77.51,25179.0,74.1116,74.1499,73.9969,74.1212,25179.0
2023-01-11 10:50:00,77.51,77.58,77.29,77.29,26196.0,74.1212,74.1881,73.9108,73.9108,26196.0
2023-01-11 11:00:00,77.31,77.32,77.04,77.05,27796.0,73.9299,73.9395,73.6717,73.6813,27796.0
2023-01-11 11:10:00,77.05,77.3,77.02,77.22,33515.0,73.6813,73.9204,73.6526,73.8439,33515.0
2023-01-11 11:20:00,77.22,77.22,77.08,77.09,19056.0,73.8439,73.8439,73.71,73.7195,19056.0
2023-01-11 11:30:00,77.08,77.13,76.89,76.94,26116.0,73.71,73.7578,73.5283,73.5761,26116.0
2023-01-11 11:40:00,76.96,77.0,76.82,76.86,26460.0,73.5952,73.6335,73.4614,73.4996,26460.0
2023-01-11 11:50:00,76.86,76.99,76.78,76.92,18119.0,73.4996,73.6239,73.4231,73.557,18119.0
2023-01-11 12:00:00,76.91,77.09,76.89,77.05,14529.0,73.5474,73.7195,73.5283,73.6813,14529.0
2023-01-11 12:10:00,77.03,77.16,76.97,77.14,20314.0,73.6622,73.7865,73.6048,73.7674,20314.0
2023-01-11 12:20:00,77.13,77.17,77.1,77.15,20192.0,73.7578,73.796,73.7291,73.7769,20192.0
2023-01-11 12:30:00,77.13,77.13,76.94,77.08,57561.0,73.7578,73.7578,73.5761,73.71,57561.0
2023-01-11 12:40:00,77.08,77.13,77.04,77.05,18193.0,73.71,73.7578,73.6717,73.6813,18193.0
2023-01-11 12:50:00,77.03,77.04,76.93,76.94,17641.0,73.6622,73.6717,73.5665,73.5761,17641.0
2023-01-11 13:00:00,76.94,76.99,76.88,76.96,25259.0,73.5761,73.6239,73.5187,73.5952,25259.0
2023-01-11 13:10:00,76.98,77.11,76.98,77.03,16830.0,73.6144,73.7387,73.6144,73.6622,16830.0
2023-01-11 13:20:00,77.03,77.07,76.92,77.05,17099.0,73.6622,73.7004,73.557,73.6813,17099.0
2023-01-11 13:30:00,77.06,77.18,77.05,77.17,15730.0,73.6909,73.8056,73.6813,73.796,15730.0
2023-01-11 13:40:00,77.16,77.18,76.95,76.95,19566.0,73.7865,73.8056,73.5857,73.5857,19566.0
2023-01-11 13:50:00,76.97,77.04,76.85,77.03,17336.0,73.6048,73.6717,73.49,73.6622,17336.0
2023-01-11 14:00:00,77.05,77.17,76.96,76.99,18740.0,73.6813,73.796,73.5952,73.6239,18740.0
2023-01-11 14:10:00,77.01,77.09,76.98,77.02,15219.0,73.643,73.7195,73.6144,73.6526,15219.0
2023-01-11 14:20:00,77.01,77.1,76.97,76.98,21092.0,73.643,73.7291,73.6048,73.6144,21092.0
2023-01-11 14:30:00,76.99,77.04,76.95,77.0,22529.0,73.6239,73.6717,73.5857,73.6335,22529.0
2023-01-11 14:40:00,77.0,77.01,76.95,76.98,21186.0,73.6335,73.643,73.5857,73.6144,21186.0
2023-01-11 14:50:00,76.98,76.98,76.87,76.92,24127.0,73.6144,73.6144,73.5092,73.557,24127.0
2023-01-11 15:00:00,76.92,76.98,76.79,76.81,23008.0,73.557,73.6144,73.4327,73.4518,23008.0
2023-01-11 15:10:00,76.82,76.91,76.8,76.88,27659.0,73.4614,73.5474,73.4422,73.5187,27659.0
2023-01-11 15:20:00,76.89,76.89,76.66,76.66,36278.0,73.5283,73.5283,73.3083,73.3083,36278.0
2023-01-11 15:30:00,76.67,76.76,76.63,76.76,47792.0,73.3179,73.404,73.2797,73.404,47792.0
2023-01-11 15:40:00,76.75,76.79,76.61,76.78,80830.0,73.3944,73.4327,73.2605,73.4231,80830.0
2023-01-11 15:50:00,76.76,76.77,76.5,76.52,279967.0,73.404,73.4135,73.1553,73.1745,279967.0
2023-01-12 09:30:00,76.37,76.63,75.88,76.43,44160.0,73.031,73.2797,72.5624,73.0884,44160.0
2023-01-12 09:40:00,76.42,76.68,76.4,76.55,47255.0,73.0788,73.3275,73.0597,73.2032,47255.0
2023-01-12 09:50:00,76.51,76.76,76.5,76.66,18736.0,73.1649,73.404,73.1553,73.3083,18736.0
2023-01-12 10:00:00,76.7,76.88,76.61,76.73,11957.0,73.3466,73.5187,73.2605,73.3753,11957.0
2023-01-12 10:10:00,76.77,76.86,76.67,76.82,19790.0,73.4135,73.4996,73.3179,73.4614,19790.0
2023-01-12 10:20:00,76.84,76.9,76.7,76.75,24887.0,73.4805,73.5379,73.3466,73.3944,24887.0
2023-01-12 10:30:00,76.73,76.94,76.73,76.91,10478.0,73.3753,73.5761,73.3753,73.5474,10478.0
2023-01-12 10:40:00,76.9,76.99,76.8,76.81,22776.0,73.5379,73.6239,73.4422,73.4518,22776.0
2023-01-12 10:50:00,76.79,76.93,76.72,76.84,14562.0,73.4327,73.5665,73.3657,73.4805,14562.0
2023-01-12 11:00:00,76.85,76.87,76.66,76.74,8476.0,73.49,73.5092,73.3083,73.3848,8476.0
2023-01-12 11:10:00,76.73,76.85,76.7,76.73,10731.0,73.3753,73.49,73.3466,73.3753,10731.0
2023-01-12 11:20:00,76.74,76.8,76.64,76.64,10621.0,73.3848,73.4422,73.2892,73.2892,10621.0
2023-01-12 11:30:00,76.66,76.72,76.61,76.65,20667.0,73.3083,73.3657,73.2605,73.2988,20667.0
2023-01-12 11:40:00,76.65,76.7,76.64,76.67,12786.0,73.2988,73.3466,73.2892,73.3179,12786.0
2023-01-12 11:50:00,76.67,76.74,76.54,76.68,31980.0,73.3179,73.3848,73.1936,73.3275,31980.0
2023-01-12 12:00:00,76.65,76.73,76.65,76.73,13076.0,73.2988,73.3753,73.2988,73.3753,13076.0
2023-01-12 12:10:00,76.72,76.94,76.7,76.92,18381.0,73.3657,73.5761,73.3466,73.557,18381.0
2023-01-12 12:20:00,76.92,77.01,76.89,76.98,34298.0,73.557,73.643,73.5283,73.6144,34298.0
2023-01-12 12:30:00,76.98,77.04,76.87,76.89,16390.0,73.6144,73.6717,73.5092,73.5283,16390.0
2023-01-12 12:40:00,76.88,76.93,76.85,76.87,13707.0,73.5187,73.5665,73.49,73.5092,13707.0
2023-01-12 12:50:00,76.89,76.91,76.85,76.86,8725.0,73.5283,73.5474,73.49,73.4996,8725.0
2023-01-12 13:00:00,76.85,76.97,76.84,76.92,14204.0,73.49,73.6048,73.4805,73.557,14204.0
2023-01-12 13:10:00,76.93,76.97,76.85,76.87,16395.0,73.5665,73.6048,73.49,73.5092,16395.0
2023-01-12 13:20:00,76.88,76.88,76.58,76.64,13621.0,73.5187,73.5187,73.2318,73.2892,13621.0
2023-01-12 13:30:00,76.67,76.69,76.61,76.63,11097.0,73.3179,73.337,73.2605,73.2797,11097.0
2023-01-12 13:40:00,76.62,76.69,76.56,76.6,15305.0,73.2701,73.337,73.2127,73.251,15305.0
2023-01-12 13:50:00,76.6,76.67,76.57,76.67,16485.0,73.251,73.3179,73.2223,73.3179,16485.0
2023-01-12 14:00:00,76.69,76.72,76.51,76.51,19734.0,73.337,73.3657,73.1649,73.1649,19734.0
2023-01-12 14:10:00,76.53,76.63,76.51,76.58,16149.0,73.184,73.2797,73.1649,73.2318,16149.0
2023-01-12 14:20:00,76.58,76.64,76.46,76.55,11619.0,73.2318,73.2892,73.1171,73.2032,11619.0
2023-01-12 14:30:00,76.54,76.63,76.51,76.62,15321.0,73.1936,73.2797,73.1649,73.2701,15321.0
2023-01-12 14:40:00,76.63,76.63,76.55,76.56,11794.0,73.2797,73.2797,73.2032,73.2127,11794.0
2023-01-12 14:50:00,76.56,76.58,76.44,76.57,15029.0,73.2127,73.2318,73.098,73.2223,15029.0
2023-01-12 15:00:00,76.56,76.67,76.54,76.59,17315.0,73.2127,73.3179,73.1936,73.2414,17315.0
2023-01-12 15:10:00,76.59,76.59,76.45,76.45,23161.0,73.2414,73.2414,73.1075,73.1075,23161.0
2023-01-12 15:20:00,76.46,76.61,76.45,76.55,29882.0,73.1171,73.2605,73.1075,73.2032,29882.0
2023-01-12 15:30:00,76.56,76.6,76.5,76.59,20465.0,73.2127,73.251,73.1553,73.2414,20465.0
2023-01-12 15:40:00,76.59,76.62,76.55,76.56,42056.0,73.2414,73.2701,73.2032,73.2127,42056.0
2023-01-12 15:50:00,76.55,76.59,76.41,76.51,108796.0,73.2032,73.2414,73.0693,73.1649,108796.0
2023-01-13 09:30:00,76.31,76.81,76.26,76.7,67156.0,72.9736,73.4518,72.9258,73.3466,67156.0
2023-01-13 09:40:00,76.72,77.21,76.69,77.07,18746.0,73.3657,73.8343,73.337,73.7004,18746.0
2023-01-13 09:50:00,77.08,77.22,77.0,77.12,12979.0,73.71,73.8439,73.6335,73.7482,12979.0
2023-01-13 10:00:00,77.09,77.23,77.01,77.09,15390.0,73.7195,73.8534,73.643,73.7195,15390.0
2023-01-13 10:10:00,77.1,77.14,76.92,77.13,17943.0,73.7291,73.7674,73.557,73.7578,17943.0
2023-01-13 10:20:00,77.16,77.21,77.03,77.1,15982.0,73.7865,73.8343,73.6622,73.7291,15982.0
2023-01-13 10:30:00,77.1,77.18,76.96,77.01,14287.0,73.7291,73.8056,73.5952,73.643,14287.0
2023-01-13 10:40:00,77.0,77.07,76.91,77.05,9126.0,73.6335,73.7004,73.5474,73.6813,9126.0
2023-01-13 10:50:00,77.05,77.14,77.02,77.09,17009.0,73.6813,73.7674,73.6526,73.7195,17009.0
2023-01-13 11:00:00,77.09,77.21,77.06,77.14,24437.0,73.7195,73.8343,73.6909,73.7674,24437.0
2023-01-13 11:10:00,77.12,77.24,77.1,77.23,22158.0,73.7482,73.863,73.7291,73.8534,22158.0
2023-01-13 11:20:00,77.23,77.24,77.1,77.12,21055.0,73.8534,73.863,73.7291,73.7482,21055.0
2023-01-13 11:30:00,77.12,77.15,77.07,77.13,12524.0,73.7482,73.7769,73.7004,73.7578,12524.0
2023-01-13 11:40:00,77.13,77.21,77.1,77.17,13896.0,73.7578,73.8343,73.7291,73.796,13896.0
2023-01-13 11:50:00,77.19,77.2,77.02,77.03,18656.0,73.8152,73.8247,73.6526,73.6622,18656.0
2023-01-13 12:00:00,77.02,77.18,76.99,77.08,9173.0,73.6526,73.8056,73.6239,73.71,9173.0
2023-01-13 12:10:00,77.07,77.14,77.06,77.06,8603.0,73.7004,73.7674,73.6909,73.6909,8603.0
2023-01-13 12:20:00,77.06,77.07,77.0,77.03,7373.0,73.6909,73.7004,73.6335,73.6622,7373.0
2023-01-13 12:30:00,77.02,77.06,76.97,77.02,9119.0,73.6526,73.6909,73.6048,73.6526,9119.0
2023-01-13 12:40:00,77.02,77.02,76.94,76.98,5582.0,73.6526,73.6526,73.5761,73.6144,5582.0
2023-01-13 12:50:00,76.98,76.99,76.91,76.93,6542.0,73.6144,73.6239,73.5474,73.5665,6542.0
2023-01-13 13:00:00,76.92,76.95,76.82,76.83,6750.0,73.557,73.5857,73.4614,73.4709,6750.0
2023-01-13 13:10:00,76.84,76.89,76.79,76.79,9823.0,73.4805,73.5283,73.4327,73.4327,9823.0
2023-01-13 13:20:00,76.8,76.82,76.75,76.8,21160.0,73.4422,73.4614,73.3944,73.4422,21160.0
2023-01-13 13:30:00,76.79,76.92,76.75,76.92,9276.0,73.4327,73.557,73.3944,73.557,9276.0
2023-01-13 13:40:00,76.92,77.04,76.87,77.02,9780.0,73.557,73.6717,73.5092,73.6526,9780.0
2023-01-13 13:50:00,77.01,77.03,76.94,77.03,11144.0,73.643,73.6622,73.5761,73.6622,11144.0
2023-01-13 14:00:00,77.04,77.06,76.9,77.04,13205.0,73.6717,73.6909,73.5379,73.6717,13205.0
2023-01-13 14:10:00,77.01,77.08,76.99,77.05,13746.0,73.643,73.71,73.6239,73.6813,13746.0
2023-01-13 14:20:00,77.05,77.08,76.99,77.06,11240.0,73.6813,73.71,73.6239,73.6909,11240.0
2023-01-13 14:30:00,77.06,77.13,77.0,77.13,13974.0,73.6909,73.7578,73.6335,73.7578,13974.0
2023-01-13 14:40:00,77.15,77.15,77.09,77.13,10916.0,73.7769,73.7769,73.7195,73.7578,10916.0
2023-01-13 14:50:00,77.14,77.15,77.09,77.14,7826.0,73.7674,73.7769,73.7195,73.7674,7826.0
2023-01-13 15:00:00,77.14,77.22,77.13,77.19,12674.0,73.7674,73.8439,73.7578,73.8152,12674.0
2023-01-13 15:10:00,77.19,77.2,76.99,76.99,18487.0,73.8152,73.8247,73.6239,73.6239,18487.0
2023-01-13 15:20:00,76.98,77.04,76.91,76.95,57356.0,73.6144,73.6717,73.5474,73.5857,57356.0
2023-01-13 15:30:00,76.96,77.09,76.87,77.06,73861.0,73.5952,73.7195,73.5092,73.6909,73861.0
2023-01-13 15:40:00,77.06,77.18,77.05,77.08,35873.0,73.6909,73.8056,73.6813,73.71,35873.0
2023-01-13 15:50:00,77.09,77.11,76.83,76.86,253063.0,73.7195,73.7387,73.4709,73.4996,253063.0
2023-01-17 09:30:00,76.72,77.32,76.51,77.2,94000.0,73.3657,73.9395,73.1649,73.8247,94000.0
2023-01-17 09:40:00,77.18,77.59,77.16,77.25,22252.0,73.8056,74.1977,73.7865,73.8726,22252.0
2023-01-17 09:50:00,77.25,77.28,77.04,77.12,25141.0,73.8726,73.9012,73.6717,73.7482,25141.0
2023-01-17 10:00:00,77.14,77.31,77.1,77.26,21076.0,73.7674,73.9299,73.7291,73.8821,21076.0
2023-01-17 10:10:00,77.28,77.3,77.14,77.26,22138.0,73.9012,73.9204,73.7674,73.8821,22138.0
2023-01-17 10:20:00,77.25,77.31,77.06,77.19,21741.0,73.8726,73.9299,73.6909,73.8152,21741.0
2023-01-17 10:30:00,77.2,77.28,77.16,77.17,14266.0,73.8247,73.9012,73.7865,73.796,14266.0
2023-01-17 10:40:00,77.16,77.16,76.93,77.0,66615.0,73.7865,73.7865,73.5665,73.6335,66615.0
2023-01-17 10:50:00,76.98,77.0,76.74,76.76,28269.0,73.6144,73.6335,73.3848,73.404,28269.0
2023-01-17 11:00:00,76.75,77.04,76.73,76.98,19111.0,73.3944,73.6717,73.3753,73.6144,19111.0
2023-01-17 11:10:00,76.94,76.99,76.82,76.84,15398.0,73.5761,73.6239,73.4614,73.4805,15398.0
2023-01-17 11:20:00,76.86,77.08,76.86,77.04,12017.0,73.4996,73.71,73.4996,73.6717,12017.0
2023-01-17 11:30:00,77.04,77.09,77.0,77.0,8399.0,73.6717,73.7195,73.6335,73.6335,8399.0
2023-01-17 11:40:00,77.01,77.02,76.92,77.0,7500.0,73.643,73.6526,73.557,73.6335,7500.0
2023-01-17 11:50:00,77.0,77.0,76.86,76.9,14348.0,73.6335,73.6335,73.4996,73.5379,14348.0
2023-01-17 12:00:00,76.9,77.06,76.89,76.98,8335.0,73.5379,73.6909,73.5283,73.6144,8335.0
2023-01-17 12:10:00,76.95,77.0,76.9,76.97,8905.0,73.5857,73.6335,73.5379,73.6048,8905.0
2023-01-17 12:20:00,76.96,76.96,76.83,76.84,9815.0,73.5952,73.5952,73.4709,73.4805,9815.0
2023-01-17 12:30:00,76.84,76.88,76.75,76.83,15508.0,73.4805,73.5187,73.3944,73.4709,15508.0
2023-01-17 12:40:00,76.82,76.85,76.78,76.83,9832.0,73.4614,73.49,73.4231,73.4709,9832.0
2023-01-17 12:50:00,76.81,76.85,76.63,76.69,10576.0,73.4518,73.49,73.2797,73.337,10576.0
2023-01-17 13:00:00,76.67,76.76,76.61,76.63,13038.0,73.3179,73.404,73.2605,73.2797,13038.0
2023-01-17 13:10:00,76.63,76.77,76.61,76.62,21899.0,73.2797,73.4135,73.2605,73.2701,21899.0
2023-01-17 13:20:00,76.62,76.66,76.54,76.61,22921.0,73.2701,73.3083,73.1936,73.2605,22921.0
2023-01-17 13:30:00,76.63,76.64,76.54,76.58,15726.0,73.2797,73.2892,73.1936,73.2318,15726.0
2023-01-17 13:40:00,76.58,76.6,76.51,76.51,13621.0,73.2318,73.251,73.1649,73.1649,13621.0
2023-01-17 13:50:00,76.51,76.57,76.48,76.56,14599.0,73.1649,73.2223,73.1362,73.2127,14599.0
2023-01-17 14:00:00,76.56,76.62,76.56,76.58,11904.0,73.2127,73.2701,73.2127,73.2318,11904.0
2023-01-17 14:10:00,76.56,76.64,76.49,76.59,19024.0,73.2127,73.2892,73.1458,73.2414,19024.0
2023-01-17 14:20:00,76.59,76.59,76.4,76.42,16740.0,73.2414,73.2414,73.0597,73.0788,16740.0
2023-01-17 14:30:00,76.42,76.59,76.42,76.58,13005.0,73.0788,73.2414,73.0788,73.2318,13005.0
2023-01-17 14:40:00,76.61,76.67,76.6,76.64,11109.0,73.2605,73.3179,73.251,73.2892,11109.0
2023-01-17 14:50:00,76.64,76.67,76.51,76.53,13839.0,73.2892,73.3179,73.1649,73.184,13839.0
2023-01-17 15:00:00,76.53,76.54,76.43,76.45,17605.0,73.184,73.1936,73.0884,73.1075,17605.0
2023-01-17 15:10:00,76.43,76.55,76.39,76.53,21802.0,73.0884,73.2032,73.0502,73.184,21802.0
2023-01-17 15:20:00,76.52,76.54,76.45,76.47,34054.0,73.1745,73.1936,73.1075,73.1267,34054.0
2023-01-17 15:30:00,76.47,76.58,76.46,76.48,40703.0,73.1267,73.2318,73.1171,73.1362,40703.0
2023-01-17 15:40:00,76.47,76.55,76.42,76.47,56853.0,73.1267,73.2032,73.0788,73.1267,56853.0
2023-01-17 15:50:00,76.46,76.54,76.28,76.39,178269.0,73.1171,73.1936,72.945,73.0502,178269.0
2023-01-18 09:30:00,76.21,76.41,76.14,76.25,47454.0,72.878,73.0693,72.8111,72.9163,47454.0
2023-01-18 09:40:00,76.26,76.65,76.26,76.65,23211.0,72.9258,73.2988,72.9258,73.2988,23211.0
2023-01-18 09:50:00,76.66,76.66,76.41,76.57,30890.0,73.3083,73.3083,73.0693,73.2223,30890.0
2023-01-18 10:00:00,76.51,76.65,76.43,76.64,28045.0,73.1649,73.2988,73.0884,73.2892,28045.0
2023-01-18 10:10:00,76.63,76.88,76.57,76.88,32483.0,73.2797,73.5187,73.2223,73.5187,32483.0
2023-01-18 10:20:00,76.89,77.06,76.81,77.03,28806.0,73.5283,73.6909,73.4518,73.6622,28806.0
2023-01-18 10:30:00,77.01,77.1,76.93,77.07,30355.0,73.643,73.7291,73.5665,73.7004,30355.0
2023-01-18 10:40:00,77.08,77.26,76.9,77.0,50115.0,73.71,73.8821,73.5379,73.6335,50115.0
2023-01-18 10:50:00,77.0,77.0,76.59,76.64,35485.0,73.6335,73.6335,73.2414,73.2892,35485.0
2023-01-18 11:00:00,76.66,76.66,76.23,76.3,39203.0,73.3083,73.3083,72.8971,72.9641,39203.0
2023-01-18 11:10:00,76.3,76.49,76.25,76.47,46208.0,72.9641,73.1458,72.9163,73.1267,46208.0
2023-01-18 11:20:00,76.47,76.68,76.37,76.65,70231.0,73.1267,73.3275,73.031,73.2988,70231.0
2023-01-18 11:30:00,76.66,76.82,76.66,76.77,22996.0,73.3083,73.4614,73.3083,73.4135,22996.0
2023-01-18 11:40:00,76.77,76.8,76.61,76.66,20315.0,73.4135,73.4422,73.2605,73.3083,20315.0
2023-01-18 11:50:00,76.69,76.69,76.5,76.54,13325.0,73.337,73.337,73.1553,73.1936,13325.0
2023-01-18 12:00:00,76.54,76.54,76.34,76.36,20179.0,73.1936,73.1936,73.0023,73.0215,20179.0
2023-01-18 12:10:00,76.36,76.43,76.16,76.41,17379.0,73.0215,73.0884,72.8302,73.0693,17379.0
2023-01-18 12:20:00,76.43,76.53,76.36,76.39,14090.0,73.0884,73.184,73.0215,73.0502,14090.0
2023-01-18 12:30:00,76.44,76.51,76.41,76.43,9833.0,73.098,73.1649,73.0693,73.0884,9833.0
2023-01-18 12:40:00,76.46,76.46,76.32,76.39,11694.0,73.1171,73.1171,72.9832,73.0502,11694.0
2023-01-18 12:50:00,76.38,76.43,76.29,76.29,6601.0,73.0406,73.0884,72.9545,72.9545,6601.0
2023-01-18 13:00:00,76.29,76.34,76.17,76.34,11747.0,72.9545,73.0023,72.8398,73.0023,11747.0
2023-01-18 13:10:00,76.32,76.32,76.18,76.24,10575.0,72.9832,72.9832,72.8493,72.9067,10575.0
2023-01-18 13:20:00,76.24,76.32,76.23,76.29,12541.0,72.9067,72.9832,72.8971,72.9545,12541.0
2023-01-18 13:30:00,76.28,76.4,76.25,76.4,16215.0,72.945,73.0597,72.9163,73.0597,16215.0
2023-01-18 13:40:00,76.41,76.65,76.4,76.57,18487.0,73.0693,73.2988,73.0597,73.2223,18487.0
2023-01-18 13:50:00,76.6,76.64,76.53,76.58,11086.0,73.251,73.2892,73.184,73.2318,11086.0
2023-01-18 14:00:00,76.55,76.63,76.49,76.52,15215.0,73.2032,73.2797,73.1458,73.1745,15215.0
2023-01-18 14:10:00,76.53,76.57,76.49,76.53,17793.0,73.184,73.2223,73.1458,73.184,17793.0
2023-01-18 14:20:00,76.52,76.68,76.5,76.64,41717.0,73.1745,73.3275,73.1553,73.2892,41717.0
2023-01-18 14:30:00,76.64,76.76,76.61,76.72,12210.0,73.2892,73.404,73.2605,73.3657,12210.0
2023-01-18 14:40:00,76.68,76.68,76.56,76.61,12465.0,73.3275,73.3275,73.2127,73.2605,12465.0
2023-01-18 14:50:00,76.62,76.66,76.58,76.61,14518.0,73.2701,73.3083,73.2318,73.2605,14518.0
2023-01-18 15:00:00,76.61,76.61,76.48,76.54,16234.0,73.2605,73.2605,73.1362,73.1936,16234.0
2023-01-18 15:10:00,76.53,76.64,76.51,76.59,25043.0,73.184,73.2892,73.1649,73.2414,25043.0
2023-01-18 15:20:00,76.59,76.71,76.58,76.63,17101.0,73.2414,73.3562,73.2318,73.2797,17101.0
2023-01-18 15:30:00,76.63,76.64,76.53,76.57,28780.0,73.2797,73.2892,73.184,73.2223,28780.0
2023-01-18 15:40:00,76.55,76.55,76.42,76.46,37150.0,73.2032,73.2032,73.0788,73.1171,37150.0
2023-01-18 15:50:00,76.48,76.54,76.41,76.47,155038.0,73.1362,73.1936,73.0693,73.1267,155038.0
2023-01-19 09:30:00,76.54,76.67,76.19,76.48,39482.0,73.1936,73.3179,72.8589,73.1362,39482.0
2023-01-19 09:40:00,76.45,76.78,76.44,76.72,26466.0,73.1075,73.4231,73.098,73.3657,26466.0
2023-01-19 09:50:00,76.69,76.69,76.4,76.46,24856.0,73.337,73.337,73.0597,73.1171,24856.0
2023-01-19 10:00:00,76.46,76.49,76.27,76.42,21613.0,73.1171,73.1458,72.9354,73.0788,21613.0
2023-01-19 10:10:00,76.45,76.47,76.11,76.26,26499.0,73.1075,73.1267,72.7824,72.9258,26499.0
2023-01-19 10:20:00,76.26,76.4,76.21,76.23,17835.0,72.9258,73.0597,72.878,72.8971,17835.0
2023-01-19 10:30:00,76.23,76.29,76.17,76.17,25168.0,72.8971,72.9545,72.8398,72.8398,25168.0
2023-01-19 10:40:00,76.2,76.35,76.1,76.28,30535.0,72.8685,73.0119,72.7728,72.945,30535.0
2023-01-19 10:50:00,76.28,76.34,76.17,76.18,25019.0,72.945,73.0023,72.8398,72.8493,25019.0
2023-01-19 11:00:00,76.16,76.2,76.08,76.11,22002.0,72.8302,72.8685,72.7537,72.7824,22002.0
2023-01-19 11:10:00,76.12,76.21,76.09,76.12,15019.0,72.792,72.878,72.7633,72.792,15019.0
2023-01-19 11:20:00,76.12,76.28,76.12,76.23,14468.0,72.792,72.945,72.792,72.8971,14468.0
2023-01-19 11:30:00,76.21,76.32,76.13,76.23,25143.0,72.878,72.9832,72.8015,72.8971,25143.0
2023-01-19 11:40:00,76.23,76.23,76.09,76.22,13061.0,72.8971,72.8971,72.7633,72.8876,13061.0
2023-01-19 11:50:00,76.23,76.25,76.17,76.19,11021.0,72.8971,72.9163,72.8398,72.8589,11021.0
2023-01-19 12:00:00,76.2,76.33,76.16,76.3,30772.0,72.8685,72.9928,72.8302,72.9641,30772.0
2023-01-19 12:10:00,76.29,76.33,76.21,76.3,12287.0,72.9545,72.9928,72.878,72.9641,12287.0
2023-01-19 12:20:00,76.31,76.31,76.11,76.13,14600.0,72.9736,72.9736,72.7824,72.8015,14600.0
2023-01-19 12:30:00,76.13,76.13,76.03,76.06,13065.0,72.8015,72.8015,72.7059,72.7346,13065.0
2023-01-19 12:40:00,76.05,76.06,75.85,75.94,28691.0,72.725,72.7346,72.5338,72.6198,28691.0
2023-01-19 12:50:00,75.95,75.97,75.89,75.94,10118.0,72.6294,72.6485,72.572,72.6198,10118.0
2023-01-19 13:00:00,75.97,76.1,75.96,76.08,13226.0,72.6485,72.7728,72.639,72.7537,13226.0
2023-01-19 13:10:00,76.06,76.06,75.85,75.92,13476.0,72.7346,72.7346,72.5338,72.6007,13476.0
2023-01-19 13:20:00,75.93,76.01,75.89,75.92,28768.0,72.6103,72.6868,72.572,72.6007,28768.0
2023-01-19 13:30:00,75.91,75.92,75.8,75.9,29517.0,72.5911,72.6007,72.4859,72.5816,29517.0
2023-01-19 13:40:00,75.92,75.95,75.68,75.7,23437.0,72.6007,72.6294,72.3712,72.3903,23437.0
2023-01-19 13:50:00,75.7,75.7,75.53,75.56,18327.0,72.3903,72.3903,72.2278,72.2564,18327.0
2023-01-19 14:00:00,75.58,75.68,75.41,75.5,29137.0,72.2756,72.3712,72.113,72.1991,29137.0
2023-01-19 14:10:00,75.49,75.52,75.39,75.47,48336.0,72.1895,72.2182,72.0939,72.1704,48336.0
2023-01-19 14:20:00,75.45,75.55,75.32,75.35,24407.0,72.1512,72.2469,72.0269,72.0556,24407.0
2023-01-19 14:30:00,75.34,75.51,75.3,75.44,20524.0,72.0461,72.2086,72.0078,72.1417,20524.0
2023-01-19 14:40:00,75.45,75.48,75.33,75.35,17369.0,72.1512,72.1799,72.0365,72.0556,17369.0
2023-01-19 14:50:00,75.36,75.39,75.28,75.33,23186.0,72.0652,72.0939,71.9887,72.0365,23186.0
2023-01-19 15:00:00,75.32,75.37,75.27,75.29,14722.0,72.0269,72.0747,71.9791,71.9982,14722.0
2023-01-19 15:10:00,75.31,75.46,75.26,75.44,20526.0,72.0174,72.1608,71.9696,72.1417,20526.0
2023-01-19 15:20:00,75.43,75.57,75.35,75.54,28406.0,72.1321,72.266,72.0556,72.2373,28406.0
2023-01-19 15:30:00,75.53,75.54,75.37,75.47,51937.0,72.2278,72.2373,72.0747,72.1704,51937.0
2023-01-19 15:40:00,75.45,75.69,75.44,75.6,65583.0,72.1512,72.3808,72.1417,72.2947,65583.0
2023-01-19 15:50:00,75.59,75.59,75.42,75.48,192400.0,72.2851,72.2851,72.1226,72.1799,192400.0
2023-01-20 09:30:00,75.9,76.63,75.1,75.24,141818.0,72.5816,73.2797,71.8166,71.9504,141818.0
2023-01-20 09:40:00,75.11,75.26,75.02,75.02,9204.0,71.8261,71.9696,71.74,71.74,9204.0
2023-01-20 09:50:00,75.06,75.08,74.72,74.81,26459.0,71.7783,71.7974,71.4532,71.5392,26459.0
2023-01-20 10:00:00,74.89,75.08,74.88,75.08,26822.0,71.6157,71.7974,71.6062,71.7974,26822.0
2023-01-20 10:10:00,75.1,75.1,74.79,74.84,19646.0,71.8166,71.8166,71.5201,71.5679,19646.0
2023-01-20 10:20:00,74.83,75.18,74.82,75.12,27402.0,71.5584,71.8931,71.5488,71.8357,27402.0
2023-01-20 10:30:00,75.11,75.36,75.08,75.26,16164.0,71.8261,72.0652,71.7974,71.9696,16164.0
2023-01-20 10:40:00,75.24,75.24,75.0,75.13,17028.0,71.9504,71.9504,71.7209,71.8452,17028.0
2023-01-20 10:50:00,75.16,75.4,75.15,75.19,79032.0,71.8739,72.1034,71.8644,71.9026,79032.0
2023-01-20 11:00:00,75.21,75.53,75.21,75.35,27619.0,71.9217,72.2278,71.9217,72.0556,27619.0
2023-01-20 11:10:00,75.37,75.55,75.37,75.47,23252.0,72.0747,72.2469,72.0747,72.1704,23252.0
2023-01-20 11:20:00,75.47,75.6,75.44,75.59,23248.0,72.1704,72.2947,72.1417,72.2851,23248.0
2023-01-20 11:30:00,75.6,75.71,75.56,75.63,20105.0,72.2947,72.3999,72.2564,72.3234,20105.0
2023-01-20 11:40:00,75.63,75.73,75.6,75.7,26314.0,72.3234,72.419,72.2947,72.3903,26314.0
2023-01-20 11:50:00,75.72,75.76,75.58,75.61,25285.0,72.4094,72.4477,72.2756,72.3043,25285.0
2023-01-20 12:00:00,75.61,75.61,75.34,75.34,11174.0,72.3043,72.3043,72.0461,72.0461,11174.0
2023-01-20 12:10:00,75.33,75.44,75.32,75.4,13299.0,72.0365,72.1417,72.0269,72.1034,13299.0
2023-01-20 12:20:00,75.39,75.44,75.3,75.3,11111.0,72.0939,72.1417,72.0078,72.0078,11111.0
2023-01-20 12:30:00,75.28,75.3,75.17,75.17,10047.0,71.9887,72.0078,71.8835,71.8835,10047.0
2023-01-20 12:40:00,75.19,75.21,75.15,75.18,12114.0,71.9026,71.9217,71.8644,71.8931,12114.0
2023-01-20 12:50:00,75.17,75.33,75.17,75.29,9824.0,71.8835,72.0365,71.8835,71.9982,9824.0
2023-01-20 13:00:00,75.3,75.35,75.22,75.23,9974.0,72.0078,72.0556,71.9313,71.9409,9974.0
2023-01-20 13:10:00,75.21,75.24,75.15,75.15,5700.0,71.9217,71.9504,71.8644,71.8644,5700.0
2023-01-20 13:20:00,75.12,75.24,75.11,75.23,12991.0,71.8357,71.9504,71.8261,71.9409,12991.0
2023-01-20 13:30:00,75.22,75.46,75.22,75.42,17872.0,71.9313,72.1608,71.9313,72.1226,17872.0
2023-01-20 13:40:00,75.43,75.52,75.43,75.51,9394.0,72.1321,72.2182,72.1321,72.2086,9394.0
2023-01-20 13:50:00,75.51,75.51,75.42,75.49,9917.0,72.2086,72.2086,72.1226,72.1895,9917.0
2023-01-20 14:00:00,75.49,75.55,75.48,75.51,11181.0,72.1895,72.2469,72.1799,72.2086,11181.0
2023-01-20 14:10:00,75.51,75.59,75.51,75.57,9446.0,72.2086,72.2851,72.2086,72.266,9446.0
2023-01-20 14:20:00,75.56,75.6,75.52,75.57,13492.0,72.2564,72.2947,72.2182,72.266,13492.0
2023-01-20 14:30:00,75.58,75.58,75.44,75.45,14217.0,72.2756,72.2756,72.1417,72.1512,14217.0
2023-01-20 14:40:00,75.45,75.5,75.39,75.41,10928.0,72.1512,72.1991,72.0939,72.113,10928.0
2023-01-20 14:50:00,75.41,75.42,75.32,75.4,13323.0,72.113,72.1226,72.0269,72.1034,13323.0
2023-01-20 15:00:00,75.4,75.59,75.4,75.58,20047.0,72.1034,72.2851,72.1034,72.2756,20047.0
2023-01-20 15:10:00,75.58,75.9,75.58,75.8,31977.0,72.2756,72.5816,72.2756,72.4859,31977.0
2023-01-20 15:20:00,75.82,75.82,75.7,75.81,31388.0,72.5051,72.5051,72.3903,72.4955,31388.0
2023-01-20 15:30:00,75.8,75.9,75.69,75.72,42624.0,72.4859,72.5816,72.3808,72.4094,42624.0
2023-01-20 15:40:00,75.71,75.76,75.59,75.68,113187.0,72.3999,72.4477,72.2851,72.3712,113187.0
2023-01-20 15:50:00,75.7,75.87,75.66,75.8,171713.0,72.3903,72.5529,72.3521,72.4859,171713.0
2023-01-23 09:30:00,75.96,76.05,75.61,75.69,26715.0,72.639,72.725,72.3043,72.3808,26715.0
2023-01-23 09:40:00,75.75,75.77,75.53,75.53,7957.0,72.4381,72.4573,72.2278,72.2278,7957.0
2023-01-23 09:50:00,75.51,75.65,75.51,75.63,18892.0,72.2086,72.3425,72.2086,72.3234,18892.0
2023-01-23 10:00:00,75.63,75.72,75.59,75.67,15618.0,72.3234,72.4094,72.2851,72.3616,15618.0
2023-01-23 10:10:00,75.66,75.92,75.61,75.86,22614.0,72.3521,72.6007,72.3043,72.5433,22614.0
2023-01-23 10:20:00,75.84,76.03,75.76,76.02,11185.0,72.5242,72.7059,72.4477,72.6963,11185.0
2023-01-23 10:30:00,76.03,76.04,75.86,75.96,12485.0,72.7059,72.7155,72.5433,72.639,12485.0
2023-01-23 10:40:00,75.94,75.96,75.73,75.73,13582.0,72.6198,72.639,72.419,72.419,13582.0
2023-01-23 10:50:00,75.72,75.87,75.71,75.84,21993.0,72.4094,72.5529,72.3999,72.5242,21993.0
2023-01-23 11:00:00,75.87,75.91,75.71,75.89,31037.0,72.5529,72.5911,72.3999,72.572,31037.0
2023-01-23 11:10:00,75.9,75.92,75.78,75.83,12580.0,72.5816,72.6007,72.4668,72.5146,12580.0
2023-01-23 11:20:00,75.84,75.91,75.65,75.65,19023.0,72.5242,72.5911,72.3425,72.3425,19023.0
2023-01-23 11:30:00,75.63,75.69,75.56,75.63,11370.0,72.3234,72.3808,72.2564,72.3234,11370.0
2023-01-23 11:40:00,75.61,75.66,75.51,75.52,8016.0,72.3043,72.3521,72.2086,72.2182,8016.0
2023-01-23 11:50:00,75.53,75.65,75.49,75.62,13005.0,72.2278,72.3425,72.1895,72.3138,13005.0
2023-01-23 12:00:00,75.63,75.68,75.53,75.53,10778.0,72.3234,72.3712,72.2278,72.2278,10778.0
2023-01-23 12:10:00,75.53,75.64,75.5,75.64,12889.0,72.2278,72.3329,72.1991,72.3329,12889.0
2023-01-23 12:20:00,75.64,75.73,75.63,75.68,13212.0,72.3329,72.419,72.3234,72.3712,13212.0
2023-01-23 12:30:00,75.67,75.87,75.67,75.87,48354.0,72.3616,72.5529,72.3616,72.5529,48354.0
2023-01-23 12:40:00,75.87,75.88,75.83,75.88,12372.0,72.5529,72.5624,72.5146,72.5624,12372.0
2023-01-23 12:50:00,75.87,75.95,75.84,75.92,14527.0,72.5529,72.6294,72.5242,72.6007,14527.0
2023-01-23 13:00:00,75.93,76.14,75.88,76.08,93905.0,72.6103,72.8111,72.5624,72.7537,93905.0
2023-01-23 13:10:00,76.08,76.08,75.92,75.95,11580.0,72.7537,72.7537,72.6007,72.6294,11580.0
2023-01-23 13:20:00,75.96,76.0,75.9,75.9,12106.0,72.639,72.6772,72.5816,72.5816,12106.0
2023-01-23 13:30:00,75.91,76.01,75.88,76.01,48775.0,72.5911,72.6868,72.5624,72.6868,48775.0
2023-01-23 13:40:00,76.02,76.16,76.01,76.14,11926.0,72.6963,72.8302,72.6868,72.8111,11926.0
2023-01-23 13:50:00,76.13,76.17,76.1,76.14,8005.0,72.8015,72.8398,72.7728,72.8111,8005.0
2023-01-23 14:00:00,76.12,76.12,76.01,76.03,11905.0,72.792,72.792,72.6868,72.7059,11905.0
2023-01-23 14:10:00,76.03,76.03,75.86,75.87,15914.0,72.7059,72.7059,72.5433,72.5529,15914.0
2023-01-23 14:20:00,75.85,75.85,75.71,75.75,10294.0,72.5338,72.5338,72.3999,72.4381,10294.0
2023-01-23 14:30:00,75.74,75.93,75.74,75.81,16155.0,72.4286,72.6103,72.4286,72.4955,16155.0
2023-01-23 14:40:00,75.81,75.87,75.59,75.63,10735.0,72.4955,72.5529,72.2851,72.3234,10735.0
2023-01-23 14:50:00,75.62,75.62,75.49,75.53,10798.0,72.3138,72.3138,72.1895,72.2278,10798.0
2023-01-23 15:00:00,75.52,75.54,75.48,75.48,9018.0,72.2182,72.2373,72.1799,72.1799,9018.0
2023-01-23 15:10:00,75.45,75.6,75.35,75.5,27532.0,72.1512,72.2947,72.0556,72.1991,27532.0
2023-01-23 15:20:00,75.48,75.53,75.34,75.35,13131.0,72.1799,72.2278,72.0461,72.0556,13131.0
2023-01-23 15:30:00,75.35,75.43,75.28,75.41,32661.0,72.0556,72.1321,71.9887,72.113,32661.0
2023-01-23 15:40:00,75.4,75.45,75.28,75.43,20825.0,72.1034,72.1512,71.9887,72.1321,20825.0
2023-01-23 15:50:00,75.42,75.53,75.37,75.49,128486.0,72.1226,72.2278,72.0747,72.1895,128486.0
2023-01-24 09:30:00,75.4,75.4,74.17,74.38,36877.0,72.1034,72.1034,70.9272,71.128,36877.0
2023-01-24 09:40:00,74.36,74.81,74.28,74.5,13579.0,71.1089,71.5392,71.0324,71.2428,13579.0
2023-01-24 09:50:00,74.5,74.63,74.34,74.36,12109.0,71.2428,71.3671,71.0898,71.1089,12109.0
2023-01-24 10:00:00,74.34,74.61,74.34,74.5,12548.0,71.0898,71.348,71.0898,71.2428,12548.0
2023-01-24 10:10:00,74.48,74.66,74.42,74.42,10106.0,71.2237,71.3958,71.1663,71.1663,10106.0
2023-01-24 10:20:00,74.43,74.55,74.31,74.45,41184.0,71.1758,71.2906,71.0611,71.195,41184.0
2023-01-24 10:30:00,74.38,74.4,73.86,74.0,60543.0,71.128,71.1472,70.6308,70.7646,60543.0
2023-01-24 10:40:00,73.98,74.3,73.98,74.3,25524.0,70.7455,71.0515,70.7455,71.0515,25524.0
2023-01-24 10:50:00,74.32,74.5,74.3,74.38,22305.0,71.0707,71.2428,71.0515,71.128,22305.0
2023-01-24 11:00:00,74.36,74.52,74.32,74.42,39100.0,71.1089,71.2619,71.0707,71.1663,39100.0
2023-01-24 11:10:00,74.45,74.45,74.32,74.33,16085.0,71.195,71.195,71.0707,71.0802,16085.0
2023-01-24 11:20:00,74.32,74.47,74.24,74.46,41346.0,71.0707,71.2141,70.9942,71.2045,41346.0
2023-01-24 11:30:00,74.48,74.59,74.42,74.53,11779.0,71.2237,71.3288,71.1663,71.2715,11779.0
2023-01-24 11:40:00,74.49,74.6,74.45,74.57,8587.0,71.2332,71.3384,71.195,71.3097,8587.0
2023-01-24 11:50:00,74.57,74.7,74.55,74.66,12400.0,71.3097,71.434,71.2906,71.3958,12400.0
2023-01-24 12:00:00,74.65,74.67,74.53,74.63,13455.0,71.3862,71.4054,71.2715,71.3671,13455.0
2023-01-24 12:10:00,74.63,74.7,74.6,74.6,8258.0,71.3671,71.434,71.3384,71.3384,8258.0
2023-01-24 12:20:00,74.6,74.61,74.49,74.55,9820.0,71.3384,71.348,71.2332,71.2906,9820.0
2023-01-24 12:30:00,74.55,74.59,74.5,74.56,6878.0,71.2906,71.3288,71.2428,71.3002,6878.0
2023-01-24 12:40:00,74.56,74.61,74.52,74.56,8678.0,71.3002,71.348,71.2619,71.3002,8678.0
2023-01-24 12:50:00,74.57,74.63,74.55,74.6,10226.0,71.3097,71.3671,71.2906,71.3384,10226.0
2023-01-24 13:00:00,74.59,74.59,74.43,74.44,5991.0,71.3288,71.3288,71.1758,71.1854,5991.0
2023-01-24 13:10:00,74.46,74.57,74.4,74.56,14890.0,71.2045,71.3097,71.1472,71.3002,14890.0
2023-01-24 13:20:00,74.57,74.69,74.57,74.67,11396.0,71.3097,71.4245,71.3097,71.4054,11396.0
2023-01-24 13:30:00,74.67,74.75,74.62,74.74,11949.0,71.4054,71.4819,71.3575,71.4723,11949.0
2023-01-24 13:40:00,74.73,74.81,74.73,74.77,11815.0,71.4627,71.5392,71.4627,71.501,11815.0
2023-01-24 13:50:00,74.76,74.88,74.76,74.81,10214.0,71.4914,71.6062,71.4914,71.5392,10214.0
2023-01-24 14:00:00,74.83,74.84,74.7,74.7,12225.0,71.5584,71.5679,71.434,71.434,12225.0
2023-01-24 14:10:00,74.69,74.76,74.65,74.68,11829.0,71.4245,71.4914,71.3862,71.4149,11829.0
2023-01-24 14:20:00,74.67,74.7,74.55,74.56,15083.0,71.4054,71.434,71.2906,71.3002,15083.0
2023-01-24 14:30:00,74.56,74.72,74.53,74.72,10495.0,71.3002,71.4532,71.2715,71.4532,10495.0
2023-01-24 14:40:00,74.72,74.86,74.71,74.81,10506.0,71.4532,71.587,71.4436,71.5392,10506.0
2023-01-24 14:50:00,74.81,74.92,74.8,74.89,12691.0,71.5392,71.6444,71.5297,71.6157,12691.0
2023-01-24 15:00:00,74.89,74.96,74.88,74.92,9590.0,71.6157,71.6827,71.6062,71.6444,9590.0
2023-01-24 15:10:00,74.93,75.01,74.91,74.92,12787.0,71.654,71.7305,71.6349,71.6444,12787.0
2023-01-24 15:20:00,74.92,74.93,74.83,74.9,9373.0,71.6444,71.654,71.5584,71.6253,9373.0
2023-01-24 15:30:00,74.9,74.9,74.81,74.88,12226.0,71.6253,71.6253,71.5392,71.6062,12226.0
2023-01-24 15:40:00,74.88,74.88,74.75,74.83,18693.0,71.6062,71.6062,71.4819,71.5584,18693.0
2023-01-24 15:50:00,74.82,74.98,74.81,74.84,108314.0,71.5488,71.7018,71.5392,71.5679,108314.0
2023-01-25 09:30:00,74.75,75.16,74.5,74.91,74748.0,71.4819,71.8739,71.2428,71.6349,74748.0
2023-01-25 09:40:00,74.93,74.96,74.74,74.8,13505.0,71.654,71.6827,71.4723,71.5297,13505.0
2023-01-25 09:50:00,74.76,74.96,74.71,74.96,8680.0,71.4914,71.6827,71.4436,71.6827,8680.0
2023-01-25 10:00:00,74.95,75.38,74.95,75.34,12949.0,71.6731,72.0843,71.6731,72.0461,12949.0
2023-01-25 10:10:00,75.34,75.37,75.21,75.23,15904.0,72.0461,72.0747,71.9217,71.9409,15904.0
2023-01-25 10:20:00,75.27,75.36,75.07,75.11,13441.0,71.9791,72.0652,71.7879,71.8261,13441.0
2023-01-25 10:30:00,75.08,75.08,74.72,74.73,27058.0,71.7974,71.7974,71.4532,71.4627,27058.0
2023-01-25 10:40:00,74.73,74.86,74.71,74.81,8187.0,71.4627,71.587,71.4436,71.5392,8187.0
2023-01-25 10:50:00,74.8,74.8,74.6,74.77,10188.0,71.5297,71.5297,71.3384,71.501,10188.0
2023-01-25 11:00:00,74.8,74.95,74.78,74.79,17614.0,71.5297,71.6731,71.5105,71.5201,17614.0
2023-01-25 11:10:00,74.78,74.8,74.65,74.76,13977.0,71.5105,71.5297,71.3862,71.4914,13977.0
2023-01-25 11:20:00,74.76,74.83,74.57,74.69,26594.0,71.4914,71.5584,71.3097,71.4245,26594.0
2023-01-25 11:30:00,74.69,74.77,74.52,74.71,31424.0,71.4245,71.501,71.2619,71.4436,31424.0
2023-01-25 11:40:00,74.72,74.82,74.72,74.77,7346.0,71.4532,71.5488,71.4532,71.501,7346.0
2023-01-25 11:50:00,74.79,75.0,74.79,74.99,19091.0,71.5201,71.7209,71.5201,71.7114,19091.0
2023-01-25 12:00:00,74.99,75.03,74.77,74.94,27868.0,71.7114,71.7496,71.501,71.6635,27868.0
2023-01-25 12:10:00,74.95,74.98,74.83,74.87,30114.0,71.6731,71.7018,71.5584,71.5966,30114.0
2023-01-25 12:20:00,74.89,74.91,74.77,74.89,20354.0,71.6157,71.6349,71.501,71.6157,20354.0
2023-01-25 12:30:00,74.9,74.9,74.79,74.82,17962.0,71.6253,71.6253,71.5201,71.5488,17962.0
2023-01-25 12:40:00,74.82,74.83,74.77,74.79,11494.0,71.5488,71.5584,71.501,71.5201,11494.0
2023-01-25 12:50:00,74.79,74.8,74.53,74.56,37503.0,71.5201,71.5297,71.2715,71.3002,37503.0
2023-01-25 13:00:00,74.54,74.76,74.5,74.74,24958.0,71.281,71.4914,71.2428,71.4723,24958.0
2023-01-25 13:10:00,74.75,74.83,74.73,74.8,12293.0,71.4819,71.5584,71.4627,71.5297,12293.0
2023-01-25 13:20:00,74.8,74.89,74.78,74.89,15677.0,71.5297,71.6157,71.5105,71.6157,15677.0
2023-01-25 13:30:00,74.91,75.03,74.85,75.03,47286.0,71.6349,71.7496,71.5775,71.7496,47286.0
2023-01-25 13:40:00,75.04,75.19,75.03,75.19,11928.0,71.7592,71.9026,71.7496,71.9026,11928.0
2023-01-25 13:50:00,75.18,75.19,75.05,75.09,23310.0,71.8931,71.9026,71.7687,71.807,23310.0
2023-01-25 14:00:00,75.1,75.34,75.08,75.26,18202.0,71.8166,72.0461,71.7974,71.9696,18202.0
2023-01-25 14:10:00,75.26,75.37,75.25,75.32,27248.0,71.9696,72.0747,71.96,72.0269,27248.0
2023-01-25 14:20:00,75.3,75.37,75.21,75.36,41999.0,72.0078,72.0747,71.9217,72.0652,41999.0
2023-01-25 14:30:00,75.36,75.36,75.16,75.25,23674.0,72.0652,72.0652,71.8739,71.96,23674.0
2023-01-25 14:40:00,75.25,75.33,75.23,75.31,15915.0,71.96,72.0365,71.9409,72.0174,15915.0
2023-01-25 14:50:00,75.3,75.39,75.25,75.35,17321.0,72.0078,72.0939,71.96,72.0556,17321.0
2023-01-25 15:00:00,75.37,75.45,75.33,75.41,19904.0,72.0747,72.1512,72.0365,72.113,19904.0
2023-01-25 15:10:00,75.41,75.43,75.35,75.39,16799.0,72.113,72.1321,72.0556,72.0939,16799.0
2023-01-25 15:20:00,75.39,75.45,75.36,75.44,24019.0,72.0939,72.1512,72.0652,72.1417,24019.0
2023-01-25 15:30:00,75.44,75.56,75.44,75.53,51086.0,72.1417,72.2564,72.1417,72.2278,51086.0
2023-01-25 15:40:00,75.53,75.61,75.53,75.6,52662.0,72.2278,72.3043,72.2278,72.2947,52662.0
2023-01-25 15:50:00,75.6,75.81,75.59,75.74,237103.0,72.2947,72.4955,72.2851,72.4286,237103.0
2023-01-26 09:30:00,75.94,76.13,75.78,75.9,36593.0,72.6198,72.8015,72.4668,72.5816,36593.0
2023-01-26 09:40:00,75.89,75.94,75.59,75.84,10014.0,72.572,72.6198,72.2851,72.5242,10014.0
2023-01-26 09:50:00,75.77,76.14,75.77,76.14,16474.0,72.4573,72.8111,72.4573,72.8111,16474.0
2023-01-26 10:00:00,76.2,76.35,76.09,76.31,18537.0,72.8685,73.0119,72.7633,72.9736,18537.0
2023-01-26 10:10:00,76.29,76.68,76.27,76.68,34211.0,72.9545,73.3275,72.9354,73.3275,34211.0
2023-01-26 10:20:00,76.67,76.73,76.47,76.56,19445.0,73.3179,73.3753,73.1267,73.2127,19445.0
2023-01-26 10:30:00,76.56,76.66,76.38,76.38,24848.0,73.2127,73.3083,73.0406,73.0406,24848.0
2023-01-26 10:40:00,76.4,76.73,76.38,76.7,18098.0,73.0597,73.3753,73.0406,73.3466,18098.0
2023-01-26 10:50:00,76.72,76.73,76.59,76.65,22827.0,73.3657,73.3753,73.2414,73.2988,22827.0
2023-01-26 11:00:00,76.66,76.73,76.56,76.6,31061.0,73.3083,73.3753,73.2127,73.251,31061.0
2023-01-26 11:10:00,76.62,76.87,76.62,76.86,34720.0,73.2701,73.5092,73.2701,73.4996,34720.0
2023-01-26 11:20:00,76.86,76.94,76.69,76.94,20725.0,73.4996,73.5761,73.337,73.5761,20725.0
2023-01-26 11:30:00,76.93,77.1,76.92,77.1,20943.0,73.5665,73.7291,73.557,73.7291,20943.0
2023-01-26 11:40:00,77.08,77.13,76.99,77.07,35122.0,73.71,73.7578,73.6239,73.7004,35122.0
2023-01-26 11:50:00,77.07,77.25,77.04,77.14,19103.0,73.7004,73.8726,73.6717,73.7674,19103.0
2023-01-26 12:00:00,77.13,77.23,77.09,77.17,17378.0,73.7578,73.8534,73.7195,73.796,17378.0
2023-01-26 12:10:00,77.19,77.27,77.13,77.15,11710.0,73.8152,73.8917,73.7578,73.7769,11710.0
2023-01-26 12:20:00,77.16,77.36,77.16,77.33,14161.0,73.7865,73.9777,73.7865,73.9491,14161.0
2023-01-26 12:30:00,77.31,77.47,77.29,77.47,10633.0,73.9299,74.0829,73.9108,74.0829,10633.0
2023-01-26 12:40:00,77.48,77.49,77.36,77.42,17572.0,74.0925,74.1021,73.9777,74.0351,17572.0
2023-01-26 12:50:00,77.44,77.48,77.33,77.42,18781.0,74.0542,74.0925,73.9491,74.0351,18781.0
2023-01-26 13:00:00,77.43,77.51,77.41,77.46,15416.0,74.0447,74.1212,74.0256,74.0734,15416.0
2023-01-26 13:10:00,77.45,77.64,77.45,77.64,20828.0,74.0638,74.2455,74.0638,74.2455,20828.0
2023-01-26 13:20:00,77.63,77.64,77.48,77.5,15251.0,74.2359,74.2455,74.0925,74.1116,15251.0
2023-01-26 13:30:00,77.51,77.6,77.49,77.58,14501.0,74.1212,74.2072,74.1021,74.1881,14501.0
2023-01-26 13:40:00,77.59,77.67,77.5,77.51,27228.0,74.1977,74.2742,74.1116,74.1212,27228.0
2023-01-26 13:50:00,77.56,77.61,77.47,77.54,15589.0,74.169,74.2168,74.0829,74.1499,15589.0
2023-01-26 14:00:00,77.53,77.54,77.25,77.25,36398.0,74.1403,74.1499,73.8726,73.8726,36398.0
2023-01-26 14:10:00,77.26,77.31,77.22,77.28,17594.0,73.8821,73.9299,73.8439,73.9012,17594.0
2023-01-26 14:20:00,77.28,77.47,77.27,77.42,33974.0,73.9012,74.0829,73.8917,74.0351,33974.0
2023-01-26 14:30:00,77.43,77.51,77.41,77.41,18571.0,74.0447,74.1212,74.0256,74.0256,18571.0
2023-01-26 14:40:00,77.4,77.58,77.37,77.56,22883.0,74.016,74.1881,73.9873,74.169,22883.0
2023-01-26 14:50:00,77.55,77.64,77.53,77.58,44799.0,74.1594,74.2455,74.1403,74.1881,44799.0
2023-01-26 15:00:00,77.59,77.7,77.52,77.59,65580.0,74.1977,74.3029,74.1307,74.1977,65580.0
2023-01-26 15:10:00,77.59,77.67,77.48,77.55,41402.0,74.1977,74.2742,74.0925,74.1594,41402.0
2023-01-26 15:20:00,77.54,77.68,77.53,77.56,42169.0,74.1499,74.2838,74.1403,74.169,42169.0
2023-01-26 15:30:00,77.58,77.59,77.4,77.59,50534.0,74.1881,74.1977,74.016,74.1977,50534.0
2023-01-26 15:40:00,77.59,77.83,77.59,77.81,78347.0,74.1977,74.4272,74.1977,74.4081,78347.0
2023-01-26 15:50:00,77.8,77.95,77.78,77.87,307164.0,74.3985,74.5419,74.3794,74.4654,307164.0
2023-01-27 09:30:00,78.08,78.12,77.43,77.61,32673.0,74.6663,74.7045,74.0447,74.2168,32673.0
2023-01-27 09:40:00,77.65,77.9,77.61,77.79,19251.0,74.2551,74.4941,74.2168,74.3889,19251.0
2023-01-27 09:50:00,77.78,78.43,77.74,78.42,57953.0,74.3794,75.001,74.3411,74.9914,57953.0
2023-01-27 10:00:00,78.39,78.55,78.2,78.5,36336.0,74.9627,75.1157,74.781,75.0679,36336.0
2023-01-27 10:10:00,78.51,78.53,78.26,78.29,53288.0,75.0775,75.0966,74.8384,74.8671,53288.0
2023-01-27 10:20:00,78.29,78.48,78.18,78.31,25503.0,74.8671,75.0488,74.7619,74.8862,25503.0
2023-01-27 10:30:00,78.31,78.37,77.9,77.9,26650.0,74.8862,74.9436,74.4941,74.4941,26650.0
2023-01-27 10:40:00,77.9,77.94,77.72,77.89,22375.0,74.4941,74.5324,74.322,74.4846,22375.0
2023-01-27 10:50:00,77.89,78.17,77.68,78.06,31947.0,74.4846,74.7523,74.2838,74.6471,31947.0
2023-01-27 11:00:00,78.08,78.25,78.05,78.25,20650.0,74.6663,74.8288,74.6376,74.8288,20650.0
2023-01-27 11:10:00,78.24,78.25,78.02,78.22,29968.0,74.8193,74.8288,74.6089,74.8001,29968.0
2023-01-27 11:20:00,78.2,78.24,78.13,78.16,20425.0,74.781,74.8193,74.7141,74.7428,20425.0
2023-01-27 11:30:00,78.16,78.19,78.03,78.03,20130.0,74.7428,74.7715,74.6184,74.6184,20130.0
2023-01-27 11:40:00,78.03,78.09,77.98,77.98,22717.0,74.6184,74.6758,74.5706,74.5706,22717.0
2023-01-27 11:50:00,77.98,77.98,77.49,77.5,45160.0,74.5706,74.5706,74.1021,74.1116,45160.0
2023-01-27 12:00:00,77.5,77.65,77.31,77.5,32003.0,74.1116,74.2551,73.9299,74.1116,32003.0
2023-01-27 12:10:00,77.5,77.86,77.48,77.77,17795.0,74.1116,74.4559,74.0925,74.3698,17795.0
2023-01-27 12:20:00,77.78,77.78,77.46,77.47,20115.0,74.3794,74.3794,74.0734,74.0829,20115.0
2023-01-27 12:30:00,77.45,77.51,77.38,77.4,15395.0,74.0638,74.1212,73.9969,74.016,15395.0
2023-01-27 12:40:00,77.4,77.41,77.12,77.27,19631.0,74.016,74.0256,73.7482,73.8917,19631.0
2023-01-27 12:50:00,77.24,77.25,76.95,76.99,18344.0,73.863,73.8726,73.5857,73.6239,18344.0
2023-01-27 13:00:00,76.99,77.15,76.87,76.98,23575.0,73.6239,73.7769,73.5092,73.6144,23575.0
2023-01-27 13:10:00,76.96,77.19,76.94,77.07,18351.0,73.5952,73.8152,73.5761,73.7004,18351.0
2023-01-27 13:20:00,77.07,77.14,77.04,77.06,13572.0,73.7004,73.7674,73.6717,73.6909,13572.0
2023-01-27 13:30:00,77.05,77.11,76.9,76.96,16357.0,73.6813,73.7387,73.5379,73.5952,16357.0
2023-01-27 13:40:00,76.96,76.96,76.52,76.55,36727.0,73.5952,73.5952,73.1745,73.2032,36727.0
2023-01-27 13:50:00,76.55,76.64,76.43,76.52,46633.0,73.2032,73.2892,73.0884,73.1745,46633.0
2023-01-27 14:00:00,76.5,76.61,76.4,76.45,23702.0,73.1553,73.2605,73.0597,73.1075,23702.0
2023-01-27 14:10:00,76.51,76.67,76.47,76.63,55557.0,73.1649,73.3179,73.1267,73.2797,55557.0
2023-01-27 14:20:00,76.61,76.61,76.39,76.44,24672.0,73.2605,73.2605,73.0502,73.098,24672.0
2023-01-27 14:30:00,76.43,76.5,76.42,76.44,19626.0,73.0884,73.1553,73.0788,73.098,19626.0
2023-01-27 14:40:00,76.47,76.59,76.45,76.54,17032.0,73.1267,73.2414,73.1075,73.1936,17032.0
2023-01-27 14:50:00,76.53,76.54,76.37,76.48,21783.0,73.184,73.1936,73.031,73.1362,21783.0
2023-01-27 15:00:00,76.5,76.78,76.5,76.69,21784.0,73.1553,73.4231,73.1553,73.337,21784.0
2023-01-27 15:10:00,76.69,76.8,76.66,76.8,20185.0,73.337,73.4422,73.3083,73.4422,20185.0
2023-01-27 15:20:00,76.83,76.93,76.79,76.87,25081.0,73.4709,73.5665,73.4327,73.5092,25081.0
2023-01-27 15:30:00,76.87,76.96,76.78,76.96,47529.0,73.5092,73.5952,73.4231,73.5952,47529.0
2023-01-27 15:40:00,76.97,77.0,76.73,76.75,48045.0,73.6048,73.6335,73.3753,73.3944,48045.0
2023-01-27 15:50:00,76.72,76.74,76.46,76.47,136865.0,73.3657,73.3848,73.1171,73.1267,136865.0
2023-01-30 09:30:00,76.83,76.87,76.5,76.84,41880.0,73.4709,73.5092,73.1553,73.4805,41880.0
2023-01-30 09:40:00,76.86,77.07,76.75,76.93,21290.0,73.4996,73.7004,73.3944,73.5665,21290.0
2023-01-30 09:50:00,76.92,77.18,76.86,77.11,30672.0,73.557,73.8056,73.4996,73.7387,30672.0
2023-01-30 10:00:00,77.13,77.29,77.05,77.12,21173.0,73.7578,73.9108,73.6813,73.7482,21173.0
2023-01-30 10:10:00,77.13,77.32,77.03,77.23,39158.0,73.7578,73.9395,73.6622,73.8534,39158.0
2023-01-30 10:20:00,77.23,77.41,77.15,77.37,39548.0,73.8534,74.0256,73.7769,73.9873,39548.0
2023-01-30 10:30:00,77.38,77.44,77.29,77.38,25606.0,73.9969,74.0542,73.9108,73.9969,25606.0
2023-01-30 10:40:00,77.37,77.53,77.0,77.09,36092.0,73.9873,74.1403,73.6335,73.7195,36092.0
2023-01-30 10:50:00,77.09,77.31,77.08,77.08,25139.0,73.7195,73.9299,73.71,73.71,25139.0
2023-01-30 11:00:00,77.08,77.2,76.95,77.02,23766.0,73.71,73.8247,73.5857,73.6526,23766.0
2023-01-30 11:10:00,77.02,77.02,76.91,76.99,33361.0,73.6526,73.6526,73.5474,73.6239,33361.0
2023-01-30 11:20:00,76.99,77.0,76.69,76.8,36470.0,73.6239,73.6335,73.337,73.4422,36470.0
2023-01-30 11:30:00,76.79,76.83,76.66,76.66,26611.0,73.4327,73.4709,73.3083,73.3083,26611.0
2023-01-30 11:40:00,76.67,76.87,76.66,76.8,20079.0,73.3179,73.5092,73.3083,73.4422,20079.0
2023-01-30 11:50:00,76.8,76.85,76.74,76.81,18340.0,73.4422,73.49,73.3848,73.4518,18340.0
2023-01-30 12:00:00,76.84,76.9,76.81,76.86,14011.0,73.4805,73.5379,73.4518,73.4996,14011.0
2023-01-30 12:10:00,76.85,76.94,76.8,76.92,21073.0,73.49,73.5761,73.4422,73.557,21073.0
2023-01-30 12:20:00,76.95,77.03,76.93,77.03,18358.0,73.5857,73.6622,73.5665,73.6622,18358.0
2023-01-30 12:30:00,77.04,77.07,76.95,77.05,20414.0,73.6717,73.7004,73.5857,73.6813,20414.0
2023-01-30 12:40:00,77.05,77.09,76.93,76.98,24398.0,73.6813,73.7195,73.5665,73.6144,24398.0
2023-01-30 12:50:00,76.95,77.0,76.93,76.98,15445.0,73.5857,73.6335,73.5665,73.6144,15445.0
2023-01-30 13:00:00,76.99,77.03,76.93,76.96,29209.0,73.6239,73.6622,73.5665,73.5952,29209.0
2023-01-30 13:10:00,76.96,77.15,76.96,77.15,26246.0,73.5952,73.7769,73.5952,73.7769,26246.0
2023-01-30 13:20:00,77.16,77.29,77.15,77.22,13200.0,73.7865,73.9108,73.7769,73.8439,13200.0
2023-01-30 13:30:00,77.21,77.28,77.21,77.24,13027.0,73.8343,73.9012,73.8343,73.863,13027.0
2023-01-30 13:40:00,77.26,77.33,77.18,77.3,27025.0,73.8821,73.9491,73.8056,73.9204,27025.0
2023-01-30 13:50:00,77.3,77.32,77.21,77.28,21751.0,73.9204,73.9395,73.8343,73.9012,21751.0
2023-01-30 14:00:00,77.28,77.43,77.26,77.26,36091.0,73.9012,74.0447,73.8821,73.8821,36091.0
2023-01-30 14:10:00,77.26,77.29,77.21,77.27,25215.0,73.8821,73.9108,73.8343,73.8917,25215.0
2023-01-30 14:20:00,77.28,77.35,77.14,77.2,21626.0,73.9012,73.9682,73.7674,73.8247,21626.0
2023-01-30 14:30:00,77.2,77.2,77.07,77.13,26624.0,73.8247,73.8247,73.7004,73.7578,26624.0
2023-01-30 14:40:00,77.14,77.14,76.94,76.94,25269.0,73.7674,73.7674,73.5761,73.5761,25269.0
2023-01-30 14:50:00,76.94,77.02,76.91,77.01,28517.0,73.5761,73.6526,73.5474,73.643,28517.0
2023-01-30 15:00:00,77.01,77.05,76.91,76.97,34285.0,73.643,73.6813,73.5474,73.6048,34285.0
2023-01-30 15:10:00,76.97,77.06,76.96,77.04,41541.0,73.6048,73.6909,73.5952,73.6717,41541.0
2023-01-30 15:20:00,77.04,77.15,76.94,77.12,43970.0,73.6717,73.7769,73.5761,73.7482,43970.0
2023-01-30 15:30:00,77.12,77.32,77.09,77.31,47687.0,73.7482,73.9395,73.7195,73.9299,47687.0
2023-01-30 15:40:00,77.31,77.4,77.09,77.12,90726.0,73.9299,74.016,73.7195,73.7482,90726.0
2023-01-30 15:50:00,77.12,77.28,77.04,77.24,235799.0,73.7482,73.9012,73.6717,73.863,235799.0
2023-01-31 09:30:00,77.49,77.74,77.22,77.53,47161.0,74.1021,74.3411,73.8439,74.1403,47161.0
2023-01-31 09:40:00,77.43,77.69,77.28,77.58,28013.0,74.0447,74.2933,73.9012,74.1881,28013.0
2023-01-31 09:50:00,77.54,77.56,77.04,77.31,37462.0,74.1499,74.169,73.6717,73.9299,37462.0
2023-01-31 10:00:00,77.31,77.45,77.06,77.28,28245.0,73.9299,74.0638,73.6909,73.9012,28245.0
2023-01-31 10:10:00,77.26,77.33,77.2,77.23,32821.0,73.8821,73.9491,73.8247,73.8534,32821.0
2023-01-31 10:20:00,77.21,77.21,76.79,76.8,18030.0,73.8343,73.8343,73.4327,73.4422,18030.0
2023-01-31 10:30:00,76.81,76.95,76.65,76.68,20391.0,73.4518,73.5857,73.2988,73.3275,20391.0
2023-01-31 10:40:00,76.69,76.83,76.67,76.68,23135.0,73.337,73.4709,73.3179,73.3275,23135.0
2023-01-31 10:50:00,76.68,76.74,76.41,76.44,30115.0,73.3275,73.3848,73.0693,73.098,30115.0
2023-01-31 11:00:00,76.44,76.65,76.44,76.57,23652.0,73.098,73.2988,73.098,73.2223,23652.0
2023-01-31 11:10:00,76.57,76.6,76.33,76.38,16650.0,73.2223,73.251,72.9928,73.0406,16650.0
2023-01-31 11:20:00,76.38,76.48,76.29,76.3,26480.0,73.0406,73.1362,72.9545,72.9641,26480.0
2023-01-31 11:30:00,76.3,76.53,76.23,76.48,30642.0,72.9641,73.184,72.8971,73.1362,30642.0
2023-01-31 11:40:00,76.48,76.73,76.43,76.73,25999.0,73.1362,73.3753,73.0884,73.3753,25999.0
2023-01-31 11:50:00,76.73,76.84,76.64,76.83,29913.0,73.3753,73.4805,73.2892,73.4709,29913.0
2023-01-31 12:00:00,76.84,76.88,76.51,76.52,19582.0,73.4805,73.5187,73.1649,73.1745,19582.0
2023-01-31 12:10:00,76.53,76.65,76.46,76.65,15711.0,73.184,73.2988,73.1171,73.2988,15711.0
2023-01-31 12:20:00,76.67,76.69,76.6,76.67,16565.0,73.3179,73.337,73.251,73.3179,16565.0
2023-01-31 12:30:00,76.66,76.97,76.64,76.89,31105.0,73.3083,73.6048,73.2892,73.5283,31105.0
2023-01-31 12:40:00,76.88,76.91,76.73,76.73,19642.0,73.5187,73.5474,73.3753,73.3753,19642.0
2023-01-31 12:50:00,76.74,76.88,76.74,76.88,19404.0,73.3848,73.5187,73.3848,73.5187,19404.0
2023-01-31 13:00:00,76.89,76.94,76.82,76.89,16940.0,73.5283,73.5761,73.4614,73.5283,16940.0
2023-01-31 13:10:00,76.88,76.95,76.81,76.83,19276.0,73.5187,73.5857,73.4518,73.4709,19276.0
2023-01-31 13:20:00,76.84,76.91,76.83,76.84,13263.0,73.4805,73.5474,73.4709,73.4805,13263.0
2023-01-31 13:30:00,76.86,77.04,76.86,77.03,10148.0,73.4996,73.6717,73.4996,73.6622,10148.0
2023-01-31 13:40:00,77.03,77.04,76.9,76.98,17934.0,73.6622,73.6717,73.5379,73.6144,17934.0
2023-01-31 13:50:00,76.98,77.07,76.92,77.01,36140.0,73.6144,73.7004,73.557,73.643,36140.0
2023-01-31 14:00:00,77.01,77.14,76.99,77.07,25574.0,73.643,73.7674,73.6239,73.7004,25574.0
2023-01-31 14:10:00,77.07,77.2,77.01,77.02,46392.0,73.7004,73.8247,73.643,73.6526,46392.0
2023-01-31 14:20:00,77.01,77.03,76.93,77.02,65427.0,73.643,73.6622,73.5665,73.6526,65427.0
2023-01-31 14:30:00,77.02,77.03,76.9,76.94,15313.0,73.6526,73.6622,73.5379,73.5761,15313.0
2023-01-31 14:40:00,76.93,76.99,76.85,76.97,22767.0,73.5665,73.6239,73.49,73.6048,22767.0
2023-01-31 14:50:00,76.97,77.09,76.87,76.96,43748.0,73.6048,73.7195,73.5092,73.5952,43748.0
2023-01-31 15:00:00,76.97,77.17,76.91,77.15,22981.0,73.6048,73.796,73.5474,73.7769,22981.0
2023-01-31 15:10:00,77.16,77.3,77.06,77.19,53864.0,73.7865,73.9204,73.6909,73.8152,53864.0
2023-01-31 15:20:00,77.18,77.19,77.08,77.12,74647.0,73.8056,73.8152,73.71,73.7482,74647.0
2023-01-31 15:30:00,77.12,77.24,77.11,77.22,79077.0,73.7482,73.863,73.7387,73.8439,79077.0
2023-01-31 15:40:00,77.22,77.39,77.21,77.23,103279.0,73.8439,74.0064,73.8343,73.8534,103279.0
2023-01-31 15:50:00,77.27,77.57,77.23,77.28,654013.0,73.8917,74.1786,73.8534,73.9012,654013.0
2023-02-01 09:30:00,77.0,77.0,76.34,76.48,66116.0,73.6335,73.6335,73.0023,73.1362,66116.0
2023-02-01 09:40:00,76.49,77.04,76.43,77.0,38218.0,73.1458,73.6717,73.0884,73.6335,38218.0
2023-02-01 09:50:00,76.97,77.03,76.85,76.86,50927.0,73.6048,73.6622,73.49,73.4996,50927.0
2023-02-01 10:00:00,76.9,77.04,76.61,77.03,40205.0,73.5379,73.6717,73.2605,73.6622,40205.0
2023-02-01 10:10:00,77.03,77.25,77.02,77.16,59660.0,73.6622,73.8726,73.6526,73.7865,59660.0
2023-02-01 10:20:00,77.12,77.25,76.96,77.25,43031.0,73.7482,73.8726,73.5952,73.8726,43031.0
2023-02-01 10:30:00,77.23,77.39,77.17,77.36,43111.0,73.8534,74.0064,73.796,73.9777,43111.0
2023-02-01 10:40:00,77.37,77.44,77.23,77.23,89289.0,73.9873,74.0542,73.8534,73.8534,89289.0
2023-02-01 10:50:00,77.22,77.23,76.84,77.11,33997.0,73.8439,73.8534,73.4805,73.7387,33997.0
2023-02-01 11:00:00,77.12,77.39,77.08,77.26,22692.0,73.7482,74.0064,73.71,73.8821,22692.0
2023-02-01 11:10:00,77.26,77.41,77.21,77.23,40114.0,73.8821,74.0256,73.8343,73.8534,40114.0
2023-02-01 11:20:00,77.25,77.32,77.1,77.11,30885.0,73.8726,73.9395,73.7291,73.7387,30885.0
2023-02-01 11:30:00,77.11,77.18,76.84,76.86,29511.0,73.7387,73.8056,73.4805,73.4996,29511.0
2023-02-01 11:40:00,76.84,76.85,76.51,76.52,20366.0,73.4805,73.49,73.1649,73.1745,20366.0
2023-02-01 11:50:00,76.51,76.51,76.15,76.16,53191.0,73.1649,73.1649,72.8206,72.8302,53191.0
2023-02-01 12:00:00,76.15,76.3,76.09,76.12,47143.0,72.8206,72.9641,72.7633,72.792,47143.0
2023-02-01 12:10:00,76.09,76.11,75.91,76.03,35715.0,72.7633,72.7824,72.5911,72.7059,35715.0
2023-02-01 12:20:00,76.04,76.04,75.79,75.81,26906.0,72.7155,72.7155,72.4764,72.4955,26906.0
2023-02-01 12:30:00,75.8,76.15,75.76,75.8,57422.0,72.4859,72.8206,72.4477,72.4859,57422.0
2023-02-01 12:40:00,75.8,75.83,75.7,75.82,20330.0,72.4859,72.5146,72.3903,72.5051,20330.0
2023-02-01 12:50:00,75.83,76.05,75.78,75.94,43386.0,72.5146,72.725,72.4668,72.6198,43386.0
2023-02-01 13:00:00,75.92,75.94,75.78,75.84,25292.0,72.6007,72.6198,72.4668,72.5242,25292.0
2023-02-01 13:10:00,75.83,76.02,75.78,76.02,22503.0,72.5146,72.6963,72.4668,72.6963,22503.0
2023-02-01 13:20:00,76.03,76.05,75.76,75.78,86553.0,72.7059,72.725,72.4477,72.4668,86553.0
2023-02-01 13:30:00,75.78,75.91,75.68,75.88,40736.0,72.4668,72.5911,72.3712,72.5624,40736.0
2023-02-01 13:40:00,75.88,75.89,75.68,75.74,17421.0,72.5624,72.572,72.3712,72.4286,17421.0
2023-02-01 13:50:00,75.75,75.89,75.75,75.85,30325.0,72.4381,72.572,72.4381,72.5338,30325.0
2023-02-01 14:00:00,75.8,75.97,75.69,75.91,30405.0,72.4859,72.6485,72.3808,72.5911,30405.0
2023-02-01 14:10:00,75.91,76.19,75.9,76.02,35773.0,72.5911,72.8589,72.5816,72.6963,35773.0
2023-02-01 14:20:00,76.01,76.05,75.79,75.88,26922.0,72.6868,72.725,72.4764,72.5624,26922.0
2023-02-01 14:30:00,75.86,76.2,75.73,76.17,38774.0,72.5433,72.8685,72.419,72.8398,38774.0
2023-02-01 14:40:00,76.18,76.49,76.16,76.36,31500.0,72.8493,73.1458,72.8302,73.0215,31500.0
2023-02-01 14:50:00,76.38,76.5,76.38,76.49,25621.0,73.0406,73.1553,73.0406,73.1458,25621.0
2023-02-01 15:00:00,76.5,76.53,76.42,76.5,33452.0,73.1553,73.184,73.0788,73.1553,33452.0
2023-02-01 15:10:00,76.49,76.49,76.31,76.38,56238.0,73.1458,73.1458,72.9736,73.0406,56238.0
2023-02-01 15:20:00,76.37,76.42,76.19,76.4,54618.0,73.031,73.0788,72.8589,73.0597,54618.0
2023-02-01 15:30:00,76.41,76.51,76.22,76.37,119049.0,73.0693,73.1649,72.8876,73.031,119049.0
2023-02-01 15:40:00,76.37,76.42,76.08,76.08,89392.0,73.031,73.0788,72.7537,72.7537,89392.0
2023-02-01 15:50:00,76.07,76.08,75.67,75.7,378667.0,72.7441,72.7537,72.3616,72.3903,378667.0
2023-02-02 09:30:00,77.25,78.36,77.01,77.58,244829.0,73.8726,74.934,73.643,74.1881,244829.0
2023-02-02 09:40:00,77.66,77.89,77.0,77.4,138979.0,74.2646,74.4846,73.6335,74.016,138979.0
2023-02-02 09:50:00,77.41,77.99,76.51,76.82,175376.0,74.0256,74.5802,73.1649,73.4614,175376.0
2023-02-02 10:00:00,76.87,78.12,76.85,77.89,163264.0,73.5092,74.7045,73.49,74.4846,163264.0
2023-02-02 10:10:00,77.89,78.34,77.42,78.33,77588.0,74.4846,74.9149,74.0351,74.9053,77588.0
2023-02-02 10:20:00,78.33,78.54,78.08,78.08,116824.0,74.9053,75.1062,74.6663,74.6663,116824.0
2023-02-02 10:30:00,78.09,78.9,78.04,78.81,124670.0,74.6758,75.4504,74.628,75.3643,124670.0
2023-02-02 10:40:00,78.83,78.9,78.56,78.71,52975.0,75.3835,75.4504,75.1253,75.2687,52975.0
2023-02-02 10:50:00,78.69,78.97,78.57,78.57,43425.0,75.2496,75.5174,75.1348,75.1348,43425.0
2023-02-02 11:00:00,78.51,78.51,77.75,78.15,49826.0,75.0775,75.0775,74.3507,74.7332,49826.0
2023-02-02 11:10:00,78.11,78.13,77.52,77.64,118494.0,74.695,74.7141,74.1307,74.2455,118494.0
2023-02-02 11:20:00,77.7,77.7,77.34,77.41,95351.0,74.3029,74.3029,73.9586,74.0256,95351.0
2023-02-02 11:30:00,77.46,77.46,76.33,76.35,120083.0,74.0734,74.0734,72.9928,73.0119,120083.0
2023-02-02 11:40:00,76.38,76.66,75.85,76.05,134953.0,73.0406,73.3083,72.5338,72.725,134953.0
2023-02-02 11:50:00,76.05,76.22,75.38,75.44,111716.0,72.725,72.8876,72.0843,72.1417,111716.0
2023-02-02 12:00:00,75.45,75.73,75.07,75.35,75668.0,72.1512,72.419,71.7879,72.0556,75668.0
2023-02-02 12:10:00,75.38,75.76,75.25,75.3,79797.0,72.0843,72.4477,71.96,72.0078,79797.0
2023-02-02 12:20:00,75.31,75.66,75.28,75.49,68889.0,72.0174,72.3521,71.9887,72.1895,68889.0
2023-02-02 12:30:00,75.49,75.75,75.38,75.67,52425.0,72.1895,72.4381,72.0843,72.3616,52425.0
2023-02-02 12:40:00,75.67,75.68,75.04,75.17,79096.0,72.3616,72.3712,71.7592,71.8835,79096.0
2023-02-02 12:50:00,75.19,75.22,74.76,74.81,71479.0,71.9026,71.9313,71.4914,71.5392,71479.0
2023-02-02 13:00:00,74.79,75.07,74.59,74.66,50107.0,71.5201,71.7879,71.3288,71.3958,50107.0
2023-02-02 13:10:00,74.67,75.02,74.65,74.94,64618.0,71.4054,71.74,71.3862,71.6635,64618.0
2023-02-02 13:20:00,74.96,75.34,74.94,75.33,97287.0,71.6827,72.0461,71.6635,72.0365,97287.0
2023-02-02 13:30:00,75.34,75.67,75.29,75.41,70787.0,72.0461,72.3616,71.9982,72.113,70787.0
2023-02-02 13:40:00,75.41,75.74,75.37,75.45,50773.0,72.113,72.4286,72.0747,72.1512,50773.0
2023-02-02 13:50:00,75.43,75.6,75.36,75.38,70490.0,72.1321,72.2947,72.0652,72.0843,70490.0
2023-02-02 14:00:00,75.39,75.51,75.23,75.47,90100.0,72.0939,72.2086,71.9409,72.1704,90100.0
2023-02-02 14:10:00,75.47,75.61,75.36,75.4,59098.0,72.1704,72.3043,72.0652,72.1034,59098.0
2023-02-02 14:20:00,75.41,75.42,75.0,75.14,52291.0,72.113,72.1226,71.7209,71.8548,52291.0
2023-02-02 14:30:00,75.16,75.5,75.0,75.44,56086.0,71.8739,72.1991,71.7209,72.1417,56086.0
2023-02-02 14:40:00,75.45,75.88,75.4,75.79,100079.0,72.1512,72.5624,72.1034,72.4764,100079.0
2023-02-02 14:50:00,75.78,76.09,75.78,75.96,53341.0,72.4668,72.7633,72.4668,72.639,53341.0
2023-02-02 15:00:00,75.98,76.3,75.96,76.18,57667.0,72.6581,72.9641,72.639,72.8493,57667.0
2023-02-02 15:10:00,76.18,76.32,76.12,76.25,63625.0,72.8493,72.9832,72.792,72.9163,63625.0
2023-02-02 15:20:00,76.25,76.71,76.18,76.7,101791.0,72.9163,73.3562,72.8493,73.3466,101791.0
2023-02-02 15:30:00,76.7,76.87,76.32,76.35,121646.0,73.3466,73.5092,72.9832,73.0119,121646.0
2023-02-02 15:40:00,76.37,76.59,76.19,76.5,136580.0,73.031,73.2414,72.8589,73.1553,136580.0
2023-02-02 15:50:00,76.52,76.56,76.19,76.29,320812.0,73.1745,73.2127,72.8589,72.9545,320812.0
2023-02-03 09:30:00,79.37,80.44,77.95,78.34,258742.0,75.8999,76.9231,74.5419,74.9149,258742.0
2023-02-03 09:40:00,78.39,78.57,77.63,78.06,67330.0,74.9627,75.1348,74.2359,74.6471,67330.0
2023-02-03 09:50:00,78.02,78.02,77.22,77.75,42553.0,74.6089,74.6089,73.8439,74.3507,42553.0
2023-02-03 10:00:00,77.69,77.95,77.43,77.59,33864.0,74.2933,74.5419,74.0447,74.1977,33864.0
2023-02-03 10:10:00,77.58,78.31,77.49,77.95,49260.0,74.1881,74.8862,74.1021,74.5419,49260.0
2023-02-03 10:20:00,77.99,78.07,77.6,77.67,31053.0,74.5802,74.6567,74.2072,74.2742,31053.0
2023-02-03 10:30:00,77.69,77.9,77.37,77.81,41626.0,74.2933,74.4941,73.9873,74.4081,41626.0
2023-02-03 10:40:00,77.81,77.81,77.55,77.57,25702.0,74.4081,74.4081,74.1594,74.1786,25702.0
2023-02-03 10:50:00,77.54,78.22,77.49,78.03,39137.0,74.1499,74.8001,74.1021,74.6184,39137.0
2023-02-03 11:00:00,78.04,78.24,78.01,78.19,84667.0,74.628,74.8193,74.5993,74.7715,84667.0
2023-02-03 11:10:00,78.19,78.32,77.84,78.17,29461.0,74.7715,74.8958,74.4368,74.7523,29461.0
2023-02-03 11:20:00,78.2,78.32,78.1,78.25,56290.0,74.781,74.8958,74.6854,74.8288,56290.0
2023-02-03 11:30:00,78.23,78.24,78.09,78.22,25032.0,74.8097,74.8193,74.6758,74.8001,25032.0
2023-02-03 11:40:00,78.22,78.22,77.74,77.9,43989.0,74.8001,74.8001,74.3411,74.4941,43989.0
2023-02-03 11:50:00,77.87,78.25,77.86,78.23,34944.0,74.4654,74.8288,74.4559,74.8097,34944.0
2023-02-03 12:00:00,78.22,78.63,78.19,78.33,74508.0,74.8001,75.1922,74.7715,74.9053,74508.0
2023-02-03 12:10:00,78.32,78.33,78.0,78.14,35239.0,74.8958,74.9053,74.5898,74.7236,35239.0
2023-02-03 12:20:00,78.13,78.39,78.09,78.39,19381.0,74.7141,74.9627,74.6758,74.9627,19381.0
2023-02-03 12:30:00,78.41,78.43,78.22,78.38,26395.0,74.9818,75.001,74.8001,74.9531,26395.0
2023-02-03 12:40:00,78.4,78.49,78.22,78.44,23346.0,74.9723,75.0583,74.8001,75.0105,23346.0
2023-02-03 12:50:00,78.45,78.79,78.44,78.77,32376.0,75.0201,75.3452,75.0105,75.3261,32376.0
2023-02-03 13:00:00,78.75,78.85,78.64,78.8,42691.0,75.307,75.4026,75.2018,75.3548,42691.0
2023-02-03 13:10:00,78.8,78.92,78.61,78.69,49109.0,75.3548,75.4695,75.1731,75.2496,49109.0
2023-02-03 13:20:00,78.65,78.92,78.62,78.72,29593.0,75.2113,75.4695,75.1827,75.2783,29593.0
2023-02-03 13:30:00,78.72,78.89,78.64,78.88,39209.0,75.2783,75.4408,75.2018,75.4313,39209.0
2023-02-03 13:40:00,78.87,78.87,78.63,78.71,31597.0,75.4217,75.4217,75.1922,75.2687,31597.0
2023-02-03 13:50:00,78.73,78.87,78.69,78.8,55001.0,75.2878,75.4217,75.2496,75.3548,55001.0
2023-02-03 14:00:00,78.8,78.82,78.27,78.39,53496.0,75.3548,75.3739,74.848,74.9627,53496.0
2023-02-03 14:10:00,78.39,78.44,78.02,78.13,38428.0,74.9627,75.0105,74.6089,74.7141,38428.0
2023-02-03 14:20:00,78.14,78.32,78.04,78.23,31279.0,74.7236,74.8958,74.628,74.8097,31279.0
2023-02-03 14:30:00,78.25,78.42,78.1,78.33,39682.0,74.8288,74.9914,74.6854,74.9053,39682.0
2023-02-03 14:40:00,78.32,78.32,78.08,78.21,26038.0,74.8958,74.8958,74.6663,74.7906,26038.0
2023-02-03 14:50:00,78.21,78.28,78.14,78.17,38519.0,74.7906,74.8575,74.7236,74.7523,38519.0
2023-02-03 15:00:00,78.16,78.26,78.0,78.23,28659.0,74.7428,74.8384,74.5898,74.8097,28659.0
2023-02-03 15:10:00,78.24,78.41,78.2,78.38,30037.0,74.8193,74.9818,74.781,74.9531,30037.0
2023-02-03 15:20:00,78.37,78.45,78.31,78.38,34735.0,74.9436,75.0201,74.8862,74.9531,34735.0
2023-02-03 15:30:00,78.39,78.47,78.29,78.34,61092.0,74.9627,75.0392,74.8671,74.9149,61092.0
2023-02-03 15:40:00,78.34,78.4,78.26,78.37,114564.0,74.9149,74.9723,74.8384,74.9436,114564.0
2023-02-03 15:50:00,78.38,78.71,78.26,78.68,329149.0,74.9531,75.2687,74.8384,75.24,329149.0
2023-02-06 09:30:00,78.79,79.23,78.1,78.1,103927.0,75.3452,75.766,74.6854,74.6854,103927.0
2023-02-06 09:40:00,78.05,78.21,77.84,77.92,53724.0,74.6376,74.7906,74.4368,74.5133,53724.0
2023-02-06 09:50:00,77.91,78.09,77.76,77.89,44630.0,74.5037,74.6758,74.3603,74.4846,44630.0
2023-02-06 10:00:00,77.93,77.98,77.17,77.34,41728.0,74.5228,74.5706,73.796,73.9586,41728.0
2023-02-06 10:10:00,77.33,77.33,76.9,77.14,33872.0,73.9491,73.9491,73.5379,73.7674,33872.0
2023-02-06 10:20:00,77.1,77.21,76.73,77.07,81428.0,73.7291,73.8343,73.3753,73.7004,81428.0
2023-02-06 10:30:00,77.07,77.22,76.82,77.19,28535.0,73.7004,73.8439,73.4614,73.8152,28535.0
2023-02-06 10:40:00,77.23,77.51,77.2,77.44,37367.0,73.8534,74.1212,73.8247,74.0542,37367.0
2023-02-06 10:50:00,77.43,77.66,77.43,77.52,33446.0,74.0447,74.2646,74.0447,74.1307,33446.0
2023-02-06 11:00:00,77.53,77.57,77.32,77.45,26717.0,74.1403,74.1786,73.9395,74.0638,26717.0
2023-02-06 11:10:00,77.48,77.49,77.37,77.48,14171.0,74.0925,74.1021,73.9873,74.0925,14171.0
2023-02-06 11:20:00,77.46,77.54,77.37,77.45,22688.0,74.0734,74.1499,73.9873,74.0638,22688.0
2023-02-06 11:30:00,77.47,77.49,77.2,77.27,14197.0,74.0829,74.1021,73.8247,73.8917,14197.0
2023-02-06 11:40:00,77.27,77.3,77.14,77.18,11797.0,73.8917,73.9204,73.7674,73.8056,11797.0
2023-02-06 11:50:00,77.17,77.18,76.89,76.9,15970.0,73.796,73.8056,73.5283,73.5379,15970.0
2023-02-06 12:00:00,76.91,77.14,76.89,77.05,26535.0,73.5474,73.7674,73.5283,73.6813,26535.0
2023-02-06 12:10:00,77.02,77.04,76.89,76.92,11004.0,73.6526,73.6717,73.5283,73.557,11004.0
2023-02-06 12:20:00,76.94,77.11,76.93,77.01,18803.0,73.5761,73.7387,73.5665,73.643,18803.0
2023-02-06 12:30:00,77.02,77.17,77.0,77.13,16779.0,73.6526,73.796,73.6335,73.7578,16779.0
2023-02-06 12:40:00,77.14,77.25,77.09,77.15,16324.0,73.7674,73.8726,73.7195,73.7769,16324.0
2023-02-06 12:50:00,77.15,77.2,76.98,77.17,12321.0,73.7769,73.8247,73.6144,73.796,12321.0
2023-02-06 13:00:00,77.19,77.29,77.19,77.25,16022.0,73.8152,73.9108,73.8152,73.8726,16022.0
2023-02-06 13:10:00,77.25,77.4,77.23,77.37,24562.0,73.8726,74.016,73.8534,73.9873,24562.0
2023-02-06 13:20:00,77.35,77.54,77.34,77.49,13055.0,73.9682,74.1499,73.9586,74.1021,13055.0
2023-02-06 13:30:00,77.48,77.63,77.45,77.59,15613.0,74.0925,74.2359,74.0638,74.1977,15613.0
2023-02-06 13:40:00,77.6,77.61,77.47,77.52,17946.0,74.2072,74.2168,74.0829,74.1307,17946.0
2023-02-06 13:50:00,77.53,77.59,77.47,77.54,21058.0,74.1403,74.1977,74.0829,74.1499,21058.0
2023-02-06 14:00:00,77.52,77.53,77.34,77.47,25593.0,74.1307,74.1403,73.9586,74.0829,25593.0
2023-02-06 14:10:00,77.47,77.51,77.34,77.36,26498.0,74.0829,74.1212,73.9586,73.9777,26498.0
2023-02-06 14:20:00,77.35,77.35,77.2,77.23,15676.0,73.9682,73.9682,73.8247,73.8534,15676.0
2023-02-06 14:30:00,77.23,77.29,77.03,77.1,21516.0,73.8534,73.9108,73.6622,73.7291,21516.0
2023-02-06 14:40:00,77.06,77.14,77.03,77.03,17703.0,73.6909,73.7674,73.6622,73.6622,17703.0
2023-02-06 14:50:00,77.03,77.05,76.94,77.03,20581.0,73.6622,73.6813,73.5761,73.6622,20581.0
2023-02-06 15:00:00,77.03,77.11,76.94,77.09,18780.0,73.6622,73.7387,73.5761,73.7195,18780.0
2023-02-06 15:10:00,77.1,77.19,77.04,77.14,22148.0,73.7291,73.8152,73.6717,73.7674,22148.0
2023-02-06 15:20:00,77.15,77.19,76.97,76.97,22515.0,73.7769,73.8152,73.6048,73.6048,22515.0
2023-02-06 15:30:00,76.97,77.06,76.88,76.97,26388.0,73.6048,73.6909,73.5187,73.6048,26388.0
2023-02-06 15:40:00,76.95,77.07,76.93,77.03,63349.0,73.5857,73.7004,73.5665,73.6622,63349.0
2023-02-06 15:50:00,77.02,77.21,76.92,77.03,264575.0,73.6526,73.8343,73.557,73.6622,264575.0
2023-02-07 09:30:00,77.05,77.24,76.67,76.83,44870.0,73.6813,73.863,73.3179,73.4709,44870.0
2023-02-07 09:40:00,76.83,77.02,76.74,76.9,53273.0,73.4709,73.6526,73.3848,73.5379,53273.0
2023-02-07 09:50:00,76.92,77.2,76.69,77.19,63096.0,73.557,73.8247,73.337,73.8152,63096.0
2023-02-07 10:00:00,77.19,77.36,77.18,77.29,34030.0,73.8152,73.9777,73.8056,73.9108,34030.0
2023-02-07 10:10:00,77.27,77.32,77.08,77.16,28250.0,73.8917,73.9395,73.71,73.7865,28250.0
2023-02-07 10:20:00,77.14,77.24,76.99,77.15,25237.0,73.7674,73.863,73.6239,73.7769,25237.0
2023-02-07 10:30:00,77.12,77.2,76.99,77.16,23474.0,73.7482,73.8247,73.6239,73.7865,23474.0
2023-02-07 10:40:00,77.14,77.22,76.84,76.86,35783.0,73.7674,73.8439,73.4805,73.4996,35783.0
2023-02-07 10:50:00,76.84,76.84,76.68,76.76,21067.0,73.4805,73.4805,73.3275,73.404,21067.0
2023-02-07 11:00:00,76.74,76.86,76.71,76.81,16689.0,73.3848,73.4996,73.3562,73.4518,16689.0
2023-02-07 11:10:00,76.81,76.82,76.61,76.72,16057.0,73.4518,73.4614,73.2605,73.3657,16057.0
2023-02-07 11:20:00,76.74,76.89,76.69,76.89,27979.0,73.3848,73.5283,73.337,73.5283,27979.0
2023-02-07 11:30:00,76.89,77.05,76.85,77.05,10886.0,73.5283,73.6813,73.49,73.6813,10886.0
2023-02-07 11:40:00,77.05,77.08,76.96,76.96,17917.0,73.6813,73.71,73.5952,73.5952,17917.0
2023-02-07 11:50:00,76.96,77.04,76.88,77.04,37079.0,73.5952,73.6717,73.5187,73.6717,37079.0
2023-02-07 12:00:00,77.04,77.44,77.04,77.44,24115.0,73.6717,74.0542,73.6717,74.0542,24115.0
2023-02-07 12:10:00,77.45,77.7,77.42,77.64,35442.0,74.0638,74.3029,74.0351,74.2455,35442.0
2023-02-07 12:20:00,77.65,77.74,77.62,77.72,22295.0,74.2551,74.3411,74.2264,74.322,22295.0
2023-02-07 12:30:00,77.7,77.82,77.59,77.81,35203.0,74.3029,74.4176,74.1977,74.4081,35203.0
2023-02-07 12:40:00,77.79,78.05,77.76,78.04,39391.0,74.3889,74.6376,74.3603,74.628,39391.0
2023-02-07 12:50:00,78.03,78.2,77.92,78.11,23926.0,74.6184,74.781,74.5133,74.695,23926.0
2023-02-07 13:00:00,78.12,78.36,78.12,78.32,15579.0,74.7045,74.934,74.7045,74.8958,15579.0
2023-02-07 13:10:00,78.29,78.31,78.0,78.13,22899.0,74.8671,74.8862,74.5898,74.7141,22899.0
2023-02-07 13:20:00,78.1,78.16,77.89,77.89,25251.0,74.6854,74.7428,74.4846,74.4846,25251.0
2023-02-07 13:30:00,77.86,77.86,77.57,77.7,19435.0,74.4559,74.4559,74.1786,74.3029,19435.0
2023-02-07 13:40:00,77.67,77.73,77.6,77.71,20918.0,74.2742,74.3316,74.2072,74.3124,20918.0
2023-02-07 13:50:00,77.7,77.92,77.7,77.82,25376.0,74.3029,74.5133,74.3029,74.4176,25376.0
2023-02-07 14:00:00,77.83,78.14,77.83,78.14,26096.0,74.4272,74.7236,74.4272,74.7236,26096.0
2023-02-07 14:10:00,78.12,78.18,78.06,78.17,22903.0,74.7045,74.7619,74.6471,74.7523,22903.0
2023-02-07 14:20:00,78.17,78.17,78.01,78.04,19880.0,74.7523,74.7523,74.5993,74.628,19880.0
2023-02-07 14:30:00,78.04,78.32,78.04,78.31,20524.0,74.628,74.8958,74.628,74.8862,20524.0
2023-02-07 14:40:00,78.31,78.38,78.22,78.26,20014.0,74.8862,74.9531,74.8001,74.8384,20014.0
2023-02-07 14:50:00,78.26,78.44,78.21,78.44,23718.0,74.8384,75.0105,74.7906,75.0105,23718.0
2023-02-07 15:00:00,78.45,78.55,78.31,78.32,27989.0,75.0201,75.1157,74.8862,74.8958,27989.0
2023-02-07 15:10:00,78.32,78.58,78.32,78.58,37703.0,74.8958,75.1444,74.8958,75.1444,37703.0
2023-02-07 15:20:00,78.58,78.6,78.39,78.51,35641.0,75.1444,75.1635,74.9627,75.0775,35641.0
2023-02-07 15:30:00,78.52,78.57,78.43,78.45,48067.0,75.087,75.1348,75.001,75.0201,48067.0
2023-02-07 15:40:00,78.45,78.57,78.45,78.56,53987.0,75.0201,75.1348,75.0201,75.1253,53987.0
2023-02-07 15:50:00,78.58,78.75,78.49,78.57,358652.0,75.1444,75.307,75.0583,75.1348,358652.0
2023-02-08 09:30:00,78.41,79.0,78.41,78.86,45656.0,74.9818,75.546,74.9818,75.4122,45656.0
2023-02-08 09:40:00,78.83,79.09,78.83,79.01,39594.0,75.3835,75.6321,75.3835,75.5556,39594.0
2023-02-08 09:50:00,79.06,79.56,79.06,79.53,65379.0,75.6034,76.0816,75.6034,76.0529,65379.0
2023-02-08 10:00:00,79.56,79.67,79.4,79.59,47994.0,76.0816,76.1867,75.9286,76.1102,47994.0
2023-02-08 10:10:00,79.59,79.92,79.58,79.89,49803.0,76.1102,76.4258,76.1007,76.3971,49803.0
2023-02-08 10:20:00,79.86,80.03,79.81,79.95,34578.0,76.3684,76.531,76.3206,76.4545,34578.0
2023-02-08 10:30:00,79.96,80.02,79.73,79.8,32443.0,76.4641,76.5214,76.2441,76.3111,32443.0
2023-02-08 10:40:00,79.81,79.96,79.81,79.9,21588.0,76.3206,76.4641,76.3206,76.4067,21588.0
2023-02-08 10:50:00,79.92,80.05,79.87,80.04,24990.0,76.4258,76.5501,76.378,76.5406,24990.0
2023-02-08 11:00:00,80.05,80.34,79.99,80.31,171500.0,76.5501,76.8275,76.4928,76.7988,171500.0
2023-02-08 11:10:00,80.3,80.36,80.12,80.26,18234.0,76.7892,76.8466,76.6171,76.751,18234.0
2023-02-08 11:20:00,80.29,80.32,80.1,80.19,27971.0,76.7796,76.8083,76.5979,76.684,27971.0
2023-02-08 11:30:00,80.18,80.2,79.88,79.97,25964.0,76.6744,76.6936,76.3876,76.4736,25964.0
2023-02-08 11:40:00,79.97,80.08,79.93,80.05,25154.0,76.4736,76.5788,76.4354,76.5501,25154.0
2023-02-08 11:50:00,80.08,80.14,80.04,80.07,27411.0,76.5788,76.6362,76.5406,76.5693,27411.0
2023-02-08 12:00:00,80.08,80.15,80.05,80.08,14288.0,76.5788,76.6458,76.5501,76.5788,14288.0
2023-02-08 12:10:00,80.09,80.11,79.97,79.98,13399.0,76.5884,76.6075,76.4736,76.4832,13399.0
2023-02-08 12:20:00,80.0,80.19,80.0,80.09,16431.0,76.5023,76.684,76.5023,76.5884,16431.0
2023-02-08 12:30:00,80.09,80.1,79.92,79.92,18282.0,76.5884,76.5979,76.4258,76.4258,18282.0
2023-02-08 12:40:00,79.92,79.97,79.86,79.89,21889.0,76.4258,76.4736,76.3684,76.3971,21889.0
2023-02-08 12:50:00,79.89,80.07,79.88,80.03,27158.0,76.3971,76.5693,76.3876,76.531,27158.0
2023-02-08 13:00:00,80.03,80.07,79.95,79.96,24897.0,76.531,76.5693,76.4545,76.4641,24897.0
2023-02-08 13:10:00,79.98,80.21,79.98,80.2,16179.0,76.4832,76.7031,76.4832,76.6936,16179.0
2023-02-08 13:20:00,80.22,80.27,80.16,80.17,14337.0,76.7127,76.7605,76.6553,76.6649,14337.0
2023-02-08 13:30:00,80.14,80.14,80.02,80.06,16834.0,76.6362,76.6362,76.5214,76.5597,16834.0
2023-02-08 13:40:00,80.05,80.06,79.97,80.02,16095.0,76.5501,76.5597,76.4736,76.5214,16095.0
2023-02-08 13:50:00,80.03,80.11,79.95,80.03,38019.0,76.531,76.6075,76.4545,76.531,38019.0
2023-02-08 14:00:00,80.03,80.03,79.84,79.88,17826.0,76.531,76.531,76.3493,76.3876,17826.0
2023-02-08 14:10:00,79.87,79.95,79.86,79.94,24020.0,76.378,76.4545,76.3684,76.4449,24020.0
2023-02-08 14:20:00,79.97,79.99,79.76,79.78,20505.0,76.4736,76.4928,76.2728,76.2919,20505.0
2023-02-08 14:30:00,79.78,79.94,79.77,79.93,16567.0,76.2919,76.4449,76.2824,76.4354,16567.0
2023-02-08 14:40:00,79.94,79.96,79.83,79.84,26855.0,76.4449,76.4641,76.3398,76.3493,26855.0
2023-02-08 14:50:00,79.83,79.86,79.73,79.81,15753.0,76.3398,76.3684,76.2441,76.3206,15753.0
2023-02-08 15:00:00,79.81,79.82,79.71,79.75,22359.0,76.3206,76.3302,76.225,76.2632,22359.0
2023-02-08 15:10:00,79.74,79.79,79.63,79.72,31009.0,76.2537,76.3015,76.1485,76.2346,31009.0
2023-02-08 15:20:00,79.72,79.85,79.71,79.81,29756.0,76.2346,76.3589,76.225,76.3206,29756.0
2023-02-08 15:30:00,79.81,79.87,79.73,79.86,40601.0,76.3206,76.378,76.2441,76.3684,40601.0
2023-02-08 15:40:00,79.86,79.91,79.75,79.87,71231.0,76.3684,76.4163,76.2632,76.378,71231.0
2023-02-08 15:50:00,79.85,80.01,79.75,79.88,225606.0,76.3589,76.5119,76.2632,76.3876,225606.0
2023-02-09 09:30:00,80.11,80.39,79.8,79.98,42478.0,76.6075,76.8753,76.3111,76.4832,42478.0
2023-02-09 09:40:00,79.89,79.91,79.32,79.48,22465.0,76.3971,76.4163,75.852,76.0051,22465.0
2023-02-09 09:50:00,79.51,79.68,79.37,79.37,24953.0,76.0337,76.1963,75.8999,75.8999,24953.0
2023-02-09 10:00:00,79.4,79.63,79.32,79.38,17464.0,75.9286,76.1485,75.852,75.9094,17464.0
2023-02-09 10:10:00,79.38,79.65,79.35,79.55,21392.0,75.9094,76.1676,75.8807,76.072,21392.0
2023-02-09 10:20:00,79.58,79.62,79.38,79.48,21015.0,76.1007,76.1389,75.9094,76.0051,21015.0
2023-02-09 10:30:00,79.47,79.73,79.41,79.72,26088.0,75.9955,76.2441,75.9381,76.2346,26088.0
2023-02-09 10:40:00,79.7,79.77,79.63,79.68,18615.0,76.2154,76.2824,76.1485,76.1963,18615.0
2023-02-09 10:50:00,79.68,79.85,79.61,79.7,36306.0,76.1963,76.3589,76.1294,76.2154,36306.0
2023-02-09 11:00:00,79.68,79.7,79.27,79.31,24590.0,76.1963,76.2154,75.8042,75.8425,24590.0
2023-02-09 11:10:00,79.33,79.5,79.33,79.36,25111.0,75.8616,76.0242,75.8616,75.8903,25111.0
2023-02-09 11:20:00,79.35,79.45,79.31,79.38,22191.0,75.8807,75.9764,75.8425,75.9094,22191.0
2023-02-09 11:30:00,79.33,79.39,79.23,79.27,186764.0,75.8616,75.919,75.766,75.8042,186764.0
2023-02-09 11:40:00,79.27,79.33,79.11,79.22,19811.0,75.8042,75.8616,75.6512,75.7564,19811.0
2023-02-09 11:50:00,79.23,79.4,79.23,79.26,14601.0,75.766,75.9286,75.766,75.7947,14601.0
2023-02-09 12:00:00,79.24,79.24,79.0,79.07,28942.0,75.7755,75.7755,75.546,75.613,28942.0
2023-02-09 12:10:00,79.09,79.11,78.99,79.02,15280.0,75.6321,75.6512,75.5365,75.5652,15280.0
2023-02-09 12:20:00,79.0,79.0,78.84,78.89,18252.0,75.546,75.546,75.393,75.4408,18252.0
2023-02-09 12:30:00,78.88,78.88,78.66,78.84,19487.0,75.4313,75.4313,75.2209,75.393,19487.0
2023-02-09 12:40:00,78.85,78.95,78.83,78.94,10722.0,75.4026,75.4982,75.3835,75.4887,10722.0
2023-02-09 12:50:00,78.92,78.93,78.71,78.75,12363.0,75.4695,75.4791,75.2687,75.307,12363.0
2023-02-09 13:00:00,78.74,78.74,78.56,78.56,16161.0,75.2974,75.2974,75.1253,75.1253,16161.0
2023-02-09 13:10:00,78.58,78.58,78.48,78.54,9994.0,75.1444,75.1444,75.0488,75.1062,9994.0
2023-02-09 13:20:00,78.55,78.75,78.48,78.63,40026.0,75.1157,75.307,75.0488,75.1922,40026.0
2023-02-09 13:30:00,78.61,78.61,78.47,78.47,15261.0,75.1731,75.1731,75.0392,75.0392,15261.0
2023-02-09 13:40:00,78.48,78.51,78.32,78.42,17273.0,75.0488,75.0775,74.8958,74.9914,17273.0
2023-02-09 13:50:00,78.43,78.53,78.33,78.34,14585.0,75.001,75.0966,74.9053,74.9149,14585.0
2023-02-09 14:00:00,78.33,78.38,78.19,78.31,21653.0,74.9053,74.9531,74.7715,74.8862,21653.0
2023-02-09 14:10:00,78.32,78.33,78.18,78.23,26884.0,74.8958,74.9053,74.7619,74.8097,26884.0
2023-02-09 14:20:00,78.25,78.39,78.25,78.29,23815.0,74.8288,74.9627,74.8288,74.8671,23815.0
2023-02-09 14:30:00,78.27,78.28,78.2,78.25,18716.0,74.848,74.8575,74.781,74.8288,18716.0
2023-02-09 14:40:00,78.24,78.28,78.17,78.25,15236.0,74.8193,74.8575,74.7523,74.8288,15236.0
2023-02-09 14:50:00,78.24,78.26,78.11,78.22,15912.0,74.8193,74.8384,74.695,74.8001,15912.0
2023-02-09 15:00:00,78.22,78.26,78.18,78.25,17082.0,74.8001,74.8384,74.7619,74.8288,17082.0
2023-02-09 15:10:00,78.25,78.27,77.99,78.02,22074.0,74.8288,74.848,74.5802,74.6089,22074.0
2023-02-09 15:20:00,78.02,78.13,78.0,78.1,38833.0,74.6089,74.7141,74.5898,74.6854,38833.0
2023-02-09 15:30:00,78.08,78.15,77.94,78.15,84164.0,74.6663,74.7332,74.5324,74.7332,84164.0
2023-02-09 15:40:00,78.15,78.3,78.1,78.3,51387.0,74.7332,74.8766,74.6854,74.8766,51387.0
2023-02-09 15:50:00,78.28,78.43,78.12,78.27,169740.0,74.8575,75.001,74.7045,74.848,169740.0
2023-02-10 09:30:00,78.69,79.05,78.43,78.96,30183.0,75.2496,75.5939,75.001,75.5078,30183.0
2023-02-10 09:40:00,79.01,79.14,78.93,78.98,11711.0,75.5556,75.6799,75.4791,75.5269,11711.0
2023-02-10 09:50:00,78.94,79.42,78.93,79.38,11217.0,75.4887,75.9477,75.4791,75.9094,11217.0
2023-02-10 10:00:00,79.34,79.72,79.33,79.68,15498.0,75.8712,76.2346,75.8616,76.1963,15498.0
2023-02-10 10:10:00,79.64,79.85,79.57,79.63,19464.0,76.1581,76.3589,76.0911,76.1485,19464.0
2023-02-10 10:20:00,79.66,79.73,79.52,79.66,13930.0,76.1772,76.2441,76.0433,76.1772,13930.0
2023-02-10 10:30:00,79.63,79.76,79.57,79.75,11921.0,76.1485,76.2728,76.0911,76.2632,11921.0
2023-02-10 10:40:00,79.73,79.82,79.66,79.69,10992.0,76.2441,76.3302,76.1772,76.2059,10992.0
2023-02-10 10:50:00,79.7,79.89,79.61,79.89,21785.0,76.2154,76.3971,76.1294,76.3971,21785.0
2023-02-10 11:00:00,79.91,80.1,79.89,80.02,17807.0,76.4163,76.5979,76.3971,76.5214,17807.0
2023-02-10 11:10:00,80.0,80.12,79.86,79.92,14182.0,76.5023,76.6171,76.3684,76.4258,14182.0
2023-02-10 11:20:00,79.9,79.99,79.9,79.93,10879.0,76.4067,76.4928,76.4067,76.4354,10879.0
2023-02-10 11:30:00,79.97,80.15,79.9,80.14,17771.0,76.4736,76.6458,76.4067,76.6362,17771.0
2023-02-10 11:40:00,80.13,80.13,79.95,79.95,15653.0,76.6266,76.6266,76.4545,76.4545,15653.0
2023-02-10 11:50:00,79.97,80.03,79.93,80.0,9230.0,76.4736,76.531,76.4354,76.5023,9230.0
2023-02-10 12:00:00,80.01,80.08,79.94,80.05,16382.0,76.5119,76.5788,76.4449,76.5501,16382.0
2023-02-10 12:10:00,80.03,80.03,79.9,79.95,11840.0,76.531,76.531,76.4067,76.4545,11840.0
2023-02-10 12:20:00,79.93,79.98,79.86,79.9,12190.0,76.4354,76.4832,76.3684,76.4067,12190.0
2023-02-10 12:30:00,79.9,80.07,79.89,79.93,9238.0,76.4067,76.5693,76.3971,76.4354,9238.0
2023-02-10 12:40:00,79.94,80.01,79.9,80.0,7095.0,76.4449,76.5119,76.4067,76.5023,7095.0
2023-02-10 12:50:00,79.98,79.99,79.91,79.93,8241.0,76.4832,76.4928,76.4163,76.4354,8241.0
2023-02-10 13:00:00,79.93,79.99,79.9,79.93,9698.0,76.4354,76.4928,76.4067,76.4354,9698.0
2023-02-10 13:10:00,79.95,80.0,79.94,79.96,10674.0,76.4545,76.5023,76.4449,76.4641,10674.0
2023-02-10 13:20:00,79.95,79.99,79.89,79.89,10542.0,76.4545,76.4928,76.3971,76.3971,10542.0
2023-02-10 13:30:00,79.88,79.92,79.84,79.88,9249.0,76.3876,76.4258,76.3493,76.3876,9249.0
2023-02-10 13:40:00,79.89,80.05,79.88,80.02,31478.0,76.3971,76.5501,76.3876,76.5214,31478.0
2023-02-10 13:50:00,80.02,80.18,80.01,80.1,19652.0,76.5214,76.6744,76.5119,76.5979,19652.0
2023-02-10 14:00:00,80.1,80.12,79.9,79.95,14517.0,76.5979,76.6171,76.4067,76.4545,14517.0
2023-02-10 14:10:00,79.96,79.99,79.9,79.96,12107.0,76.4641,76.4928,76.4067,76.4641,12107.0
2023-02-10 14:20:00,79.98,80.01,79.79,79.83,17478.0,76.4832,76.5119,76.3015,76.3398,17478.0
2023-02-10 14:30:00,79.84,79.97,79.82,79.88,8964.0,76.3493,76.4736,76.3302,76.3876,8964.0
2023-02-10 14:40:00,79.89,79.94,79.83,79.91,10404.0,76.3971,76.4449,76.3398,76.4163,10404.0
2023-02-10 14:50:00,79.92,79.95,79.73,79.75,15113.0,76.4258,76.4545,76.2441,76.2632,15113.0
2023-02-10 15:00:00,79.77,79.79,79.64,79.69,26905.0,76.2824,76.3015,76.1581,76.2059,26905.0
2023-02-10 15:10:00,79.67,79.68,79.56,79.56,13608.0,76.1867,76.1963,76.0816,76.0816,13608.0
2023-02-10 15:20:00,79.55,79.57,79.34,79.52,24608.0,76.072,76.0911,75.8712,76.0433,24608.0
2023-02-10 15:30:00,79.53,79.72,79.52,79.71,22910.0,76.0529,76.2346,76.0433,76.225,22910.0
2023-02-10 15:40:00,79.71,79.79,79.69,79.71,43247.0,76.225,76.3015,76.2059,76.225,43247.0
2023-02-10 15:50:00,79.7,79.89,79.68,79.84,90186.0,76.2154,76.3971,76.1963,76.3493,90186.0
2023-02-13 09:30:00,79.8,79.93,79.62,79.81,29593.0,76.3111,76.4354,76.1389,76.3206,29593.0
2023-02-13 09:40:00,79.81,79.84,79.49,79.64,27899.0,76.3206,76.3493,76.0146,76.1581,27899.0
2023-02-13 09:50:00,79.65,79.68,79.4,79.57,13737.0,76.1676,76.1963,75.9286,76.0911,13737.0
2023-02-13 10:00:00,79.56,80.21,79.55,80.14,22493.0,76.0816,76.7031,76.072,76.6362,22493.0
2023-02-13 10:10:00,80.16,80.16,79.93,79.97,20637.0,76.6553,76.6553,76.4354,76.4736,20637.0
2023-02-13 10:20:00,79.9,80.03,79.8,80.02,13642.0,76.4067,76.531,76.3111,76.5214,13642.0
2023-02-13 10:30:00,79.99,80.08,79.83,80.04,14226.0,76.4928,76.5788,76.3398,76.5406,14226.0
2023-02-13 10:40:00,80.03,80.06,79.82,79.92,16065.0,76.531,76.5597,76.3302,76.4258,16065.0
2023-02-13 10:50:00,79.92,79.93,79.68,79.74,28761.0,76.4258,76.4354,76.1963,76.2537,28761.0
2023-02-13 11:00:00,79.72,79.74,79.58,79.59,15606.0,76.2346,76.2537,76.1007,76.1102,15606.0
2023-02-13 11:10:00,79.58,79.6,79.36,79.4,21113.0,76.1007,76.1198,75.8903,75.9286,21113.0
2023-02-13 11:20:00,79.37,79.4,79.29,79.39,12139.0,75.8999,75.9286,75.8234,75.919,12139.0
2023-02-13 11:30:00,79.4,79.44,79.26,79.27,22490.0,75.9286,75.9668,75.7947,75.8042,22490.0
2023-02-13 11:40:00,79.24,79.4,79.24,79.33,14498.0,75.7755,75.9286,75.7755,75.8616,14498.0
2023-02-13 11:50:00,79.33,79.34,79.1,79.18,27483.0,75.8616,75.8712,75.6417,75.7182,27483.0
2023-02-13 12:00:00,79.17,79.19,79.02,79.12,19408.0,75.7086,75.7277,75.5652,75.6608,19408.0
2023-02-13 12:10:00,79.17,79.17,79.03,79.03,9029.0,75.7086,75.7086,75.5747,75.5747,9029.0
2023-02-13 12:20:00,79.04,79.09,79.02,79.08,12527.0,75.5843,75.6321,75.5652,75.6225,12527.0
2023-02-13 12:30:00,79.07,79.19,79.01,79.12,14685.0,75.613,75.7277,75.5556,75.6608,14685.0
2023-02-13 12:40:00,79.12,79.24,79.09,79.23,12945.0,75.6608,75.7755,75.6321,75.766,12945.0
2023-02-13 12:50:00,79.23,79.26,79.09,79.1,16791.0,75.766,75.7947,75.6321,75.6417,16791.0
2023-02-13 13:00:00,79.11,79.25,79.1,79.23,20668.0,75.6512,75.7851,75.6417,75.766,20668.0
2023-02-13 13:10:00,79.24,79.3,79.18,79.28,16193.0,75.7755,75.8329,75.7182,75.8138,16193.0
2023-02-13 13:20:00,79.25,79.27,79.13,79.22,20345.0,75.7851,75.8042,75.6704,75.7564,20345.0
2023-02-13 13:30:00,79.21,79.29,79.21,79.23,14652.0,75.7469,75.8234,75.7469,75.766,14652.0
2023-02-13 13:40:00,79.23,79.28,79.17,79.28,15242.0,75.766,75.8138,75.7086,75.8138,15242.0
2023-02-13 13:50:00,79.26,79.26,79.1,79.12,19675.0,75.7947,75.7947,75.6417,75.6608,19675.0
2023-02-13 14:00:00,79.13,79.44,79.13,79.44,25559.0,75.6704,75.9668,75.6704,75.9668,25559.0
2023-02-13 14:10:00,79.44,79.6,79.41,79.59,54794.0,75.9668,76.1198,75.9381,76.1102,54794.0
2023-02-13 14:20:00,79.59,79.64,79.36,79.36,25105.0,76.1102,76.1581,75.8903,75.8903,25105.0
2023-02-13 14:30:00,79.36,79.43,79.31,79.31,11713.0,75.8903,75.9572,75.8425,75.8425,11713.0
2023-02-13 14:40:00,79.32,79.46,79.31,79.45,18568.0,75.852,75.9859,75.8425,75.9764,18568.0
2023-02-13 14:50:00,79.44,79.54,79.44,79.51,16892.0,75.9668,76.0624,75.9668,76.0337,16892.0
2023-02-13 15:00:00,79.51,79.59,79.44,79.5,22123.0,76.0337,76.1102,75.9668,76.0242,22123.0
2023-02-13 15:10:00,79.49,79.5,79.42,79.46,38602.0,76.0146,76.0242,75.9477,75.9859,38602.0
2023-02-13 15:20:00,79.46,79.52,79.43,79.45,28061.0,75.9859,76.0433,75.9572,75.9764,28061.0
2023-02-13 15:30:00,79.46,79.49,79.35,79.49,26757.0,75.9859,76.0146,75.8807,76.0146,26757.0
2023-02-13 15:40:00,79.49,79.49,79.35,79.42,31766.0,76.0146,76.0146,75.8807,75.9477,31766.0
2023-02-13 15:50:00,79.4,79.47,79.28,79.46,186909.0,75.9286,75.9955,75.8138,75.9859,186909.0
2023-02-14 09:30:00,79.33,79.51,79.11,79.34,37354.0,75.8616,76.0337,75.6512,75.8712,37354.0
2023-02-14 09:40:00,79.4,79.4,79.15,79.25,11235.0,75.9286,75.9286,75.6895,75.7851,11235.0
2023-02-14 09:50:00,79.24,79.74,79.23,79.45,70543.0,75.7755,76.2537,75.766,75.9764,70543.0
2023-02-14 10:00:00,79.42,79.5,79.27,79.47,20447.0,75.9477,76.0242,75.8042,75.9955,20447.0
2023-02-14 10:10:00,79.47,79.53,79.35,79.47,19220.0,75.9955,76.0529,75.8807,75.9955,19220.0
2023-02-14 10:20:00,79.45,79.64,79.44,79.53,10322.0,75.9764,76.1581,75.9668,76.0529,10322.0
2023-02-14 10:30:00,79.51,79.62,79.33,79.34,19206.0,76.0337,76.1389,75.8616,75.8712,19206.0
2023-02-14 10:40:00,79.33,79.61,79.31,79.53,17858.0,75.8616,76.1294,75.8425,76.0529,17858.0
2023-02-14 10:50:00,79.51,79.52,79.31,79.37,18999.0,76.0337,76.0433,75.8425,75.8999,18999.0
2023-02-14 11:00:00,79.37,79.62,79.36,79.56,15117.0,75.8999,76.1389,75.8903,76.0816,15117.0
2023-02-14 11:10:00,79.59,79.67,79.46,79.65,11811.0,76.1102,76.1867,75.9859,76.1676,11811.0
2023-02-14 11:20:00,79.62,79.65,79.28,79.28,16799.0,76.1389,76.1676,75.8138,75.8138,16799.0
2023-02-14 11:30:00,79.28,79.4,79.12,79.32,17813.0,75.8138,75.9286,75.6608,75.852,17813.0
2023-02-14 11:40:00,79.34,79.37,79.18,79.28,12712.0,75.8712,75.8999,75.7182,75.8138,12712.0
2023-02-14 11:50:00,79.28,79.28,79.2,79.24,11101.0,75.8138,75.8138,75.7373,75.7755,11101.0
2023-02-14 12:00:00,79.22,79.31,79.18,79.21,19972.0,75.7564,75.8425,75.7182,75.7469,19972.0
2023-02-14 12:10:00,79.21,79.25,79.17,79.25,10912.0,75.7469,75.7851,75.7086,75.7851,10912.0
2023-02-14 12:20:00,79.26,79.31,79.16,79.16,17970.0,75.7947,75.8425,75.699,75.699,17970.0
2023-02-14 12:30:00,79.16,79.21,79.11,79.15,15347.0,75.699,75.7469,75.6512,75.6895,15347.0
2023-02-14 12:40:00,79.15,79.21,79.09,79.21,13623.0,75.6895,75.7469,75.6321,75.7469,13623.0
2023-02-14 12:50:00,79.18,79.18,79.04,79.15,17749.0,75.7182,75.7182,75.5843,75.6895,17749.0
2023-02-14 13:00:00,79.14,79.31,79.1,79.12,11979.0,75.6799,75.8425,75.6417,75.6608,11979.0
2023-02-14 13:10:00,79.14,79.22,79.07,79.17,11128.0,75.6799,75.7564,75.613,75.7086,11128.0
2023-02-14 13:20:00,79.18,79.26,79.09,79.11,9740.0,75.7182,75.7947,75.6321,75.6512,9740.0
2023-02-14 13:30:00,79.11,79.14,78.95,78.96,15349.0,75.6512,75.6799,75.4982,75.5078,15349.0
2023-02-14 13:40:00,78.97,79.06,78.96,79.01,13985.0,75.5174,75.6034,75.5078,75.5556,13985.0
2023-02-14 13:50:00,79.01,79.02,78.89,78.94,7564.0,75.5556,75.5652,75.4408,75.4887,7564.0
2023-02-14 14:00:00,78.93,79.01,78.88,78.9,15051.0,75.4791,75.5556,75.4313,75.4504,15051.0
2023-02-14 14:10:00,78.92,79.07,78.92,79.02,13894.0,75.4695,75.613,75.4695,75.5652,13894.0
2023-02-14 14:20:00,79.02,79.02,78.75,78.75,15266.0,75.5652,75.5652,75.307,75.307,15266.0
2023-02-14 14:30:00,78.77,79.0,78.76,78.95,11882.0,75.3261,75.546,75.3165,75.4982,11882.0
2023-02-14 14:40:00,78.95,79.01,78.94,78.99,15698.0,75.4982,75.5556,75.4887,75.5365,15698.0
2023-02-14 14:50:00,78.98,79.01,78.92,78.94,14865.0,75.5269,75.5556,75.4695,75.4887,14865.0
2023-02-14 15:00:00,78.95,78.98,78.83,78.87,15129.0,75.4982,75.5269,75.3835,75.4217,15129.0
2023-02-14 15:10:00,78.86,78.92,78.79,78.82,37367.0,75.4122,75.4695,75.3452,75.3739,37367.0
2023-02-14 15:20:00,78.81,78.92,78.75,78.92,43969.0,75.3643,75.4695,75.307,75.4695,43969.0
2023-02-14 15:30:00,78.9,79.02,78.87,79.02,68523.0,75.4504,75.5652,75.4217,75.5652,68523.0
2023-02-14 15:40:00,79.01,79.07,78.98,79.01,109089.0,75.5556,75.613,75.5269,75.5556,109089.0
2023-02-14 15:50:00,78.98,79.09,78.71,78.76,242779.0,75.5269,75.6321,75.2687,75.3165,242779.0
2023-02-15 09:30:00,78.49,78.61,78.15,78.45,26208.0,75.0583,75.1731,74.7332,75.0201,26208.0
2023-02-15 09:40:00,78.49,78.59,78.35,78.36,22053.0,75.0583,75.154,74.9245,74.934,22053.0
2023-02-15 09:50:00,78.34,78.39,78.06,78.06,22740.0,74.9149,74.9627,74.6471,74.6471,22740.0
2023-02-15 10:00:00,78.06,78.32,78.06,78.14,19504.0,74.6471,74.8958,74.6471,74.7236,19504.0
2023-02-15 10:10:00,78.12,78.18,77.95,78.13,21154.0,74.7045,74.7619,74.5419,74.7141,21154.0
2023-02-15 10:20:00,78.15,78.18,78.03,78.1,11191.0,74.7332,74.7619,74.6184,74.6854,11191.0
2023-02-15 10:30:00,78.12,78.3,78.12,78.3,16434.0,74.7045,74.8766,74.7045,74.8766,16434.0
2023-02-15 10:40:00,78.3,78.31,78.08,78.16,17762.0,74.8766,74.8862,74.6663,74.7428,17762.0
2023-02-15 10:50:00,78.15,78.26,78.11,78.2,16677.0,74.7332,74.8384,74.695,74.781,16677.0
2023-02-15 11:00:00,78.21,78.24,78.12,78.23,10001.0,74.7906,74.8193,74.7045,74.8097,10001.0
2023-02-15 11:10:00,78.23,78.33,78.19,78.33,32891.0,74.8097,74.9053,74.7715,74.9053,32891.0
2023-02-15 11:20:00,78.37,78.39,78.32,78.39,5291.0,74.9436,74.9627,74.8958,74.9627,5291.0
2023-02-15 11:30:00,78.38,78.38,78.22,78.29,19526.0,74.9531,74.9531,74.8001,74.8671,19526.0
2023-02-15 11:40:00,78.29,78.4,78.25,78.39,11733.0,74.8671,74.9723,74.8288,74.9627,11733.0
2023-02-15 11:50:00,78.43,78.55,78.36,78.47,14460.0,75.001,75.1157,74.934,75.0392,14460.0
2023-02-15 12:00:00,78.48,78.49,78.35,78.42,11642.0,75.0488,75.0583,74.9245,74.9914,11642.0
2023-02-15 12:10:00,78.42,78.45,78.18,78.2,15991.0,74.9914,75.0201,74.7619,74.781,15991.0
2023-02-15 12:20:00,78.2,78.29,78.18,78.24,13078.0,74.781,74.8671,74.7619,74.8193,13078.0
2023-02-15 12:30:00,78.22,78.26,78.15,78.2,11109.0,74.8001,74.8384,74.7332,74.781,11109.0
2023-02-15 12:40:00,78.21,78.26,78.15,78.22,13082.0,74.7906,74.8384,74.7332,74.8001,13082.0
2023-02-15 12:50:00,78.21,78.29,78.18,78.2,10973.0,74.7906,74.8671,74.7619,74.781,10973.0
2023-02-15 13:00:00,78.21,78.42,78.21,78.4,14968.0,74.7906,74.9914,74.7906,74.9723,14968.0
2023-02-15 13:10:00,78.42,78.44,78.36,78.38,11558.0,74.9914,75.0105,74.934,74.9531,11558.0
2023-02-15 13:20:00,78.4,78.48,78.39,78.48,11725.0,74.9723,75.0488,74.9627,75.0488,11725.0
2023-02-15 13:30:00,78.48,78.57,78.47,78.52,12839.0,75.0488,75.1348,75.0392,75.087,12839.0
2023-02-15 13:40:00,78.55,78.56,78.48,78.5,10300.0,75.1157,75.1253,75.0488,75.0679,10300.0
2023-02-15 13:50:00,78.52,78.58,78.46,78.57,8850.0,75.087,75.1444,75.0296,75.1348,8850.0
2023-02-15 14:00:00,78.56,78.58,78.46,78.5,16810.0,75.1253,75.1444,75.0296,75.0679,16810.0
2023-02-15 14:10:00,78.51,78.58,78.46,78.49,16867.0,75.0775,75.1444,75.0296,75.0583,16867.0
2023-02-15 14:20:00,78.48,78.48,78.34,78.44,10868.0,75.0488,75.0488,74.9149,75.0105,10868.0
2023-02-15 14:30:00,78.44,78.51,78.43,78.49,10812.0,75.0105,75.0775,75.001,75.0583,10812.0
2023-02-15 14:40:00,78.48,78.54,78.47,78.52,12000.0,75.0488,75.1062,75.0392,75.087,12000.0
2023-02-15 14:50:00,78.51,78.51,78.42,78.49,17214.0,75.0775,75.0775,74.9914,75.0583,17214.0
2023-02-15 15:00:00,78.49,78.58,78.48,78.56,16491.0,75.0583,75.1444,75.0488,75.1253,16491.0
2023-02-15 15:10:00,78.56,78.63,78.53,78.61,22935.0,75.1253,75.1922,75.0966,75.1731,22935.0
2023-02-15 15:20:00,78.61,78.72,78.61,78.66,20631.0,75.1731,75.2783,75.1731,75.2209,20631.0
2023-02-15 15:30:00,78.66,78.74,78.64,78.72,31629.0,75.2209,75.2974,75.2018,75.2783,31629.0
2023-02-15 15:40:00,78.73,78.79,78.66,78.68,39514.0,75.2878,75.3452,75.2209,75.24,39514.0
2023-02-15 15:50:00,78.69,78.7,78.46,78.59,175329.0,75.2496,75.2592,75.0296,75.154,175329.0
2023-02-16 09:30:00,78.23,78.45,78.07,78.31,35915.0,74.8097,75.0201,74.6567,74.8862,35915.0
2023-02-16 09:40:00,78.26,78.3,77.89,78.11,18214.0,74.8384,74.8766,74.4846,74.695,18214.0
2023-02-16 09:50:00,78.1,78.1,77.71,77.96,23029.0,74.6854,74.6854,74.3124,74.5515,23029.0
2023-02-16 10:00:00,77.9,78.0,77.82,77.91,13608.0,74.4941,74.5898,74.4176,74.5037,13608.0
2023-02-16 10:10:00,77.92,78.1,77.86,78.0,17035.0,74.5133,74.6854,74.4559,74.5898,17035.0
2023-02-16 10:20:00,77.97,78.01,77.79,77.89,13762.0,74.5611,74.5993,74.3889,74.4846,13762.0
2023-02-16 10:30:00,77.89,78.05,77.82,77.98,11041.0,74.4846,74.6376,74.4176,74.5706,11041.0
2023-02-16 10:40:00,78.0,78.0,77.75,77.78,18030.0,74.5898,74.5898,74.3507,74.3794,18030.0
2023-02-16 10:50:00,77.78,77.87,77.76,77.85,16425.0,74.3794,74.4654,74.3603,74.4463,16425.0
2023-02-16 11:00:00,77.85,78.09,77.79,78.09,12379.0,74.4463,74.6758,74.3889,74.6758,12379.0
2023-02-16 11:10:00,78.09,78.21,78.05,78.11,19193.0,74.6758,74.7906,74.6376,74.695,19193.0
2023-02-16 11:20:00,78.09,78.57,78.09,78.55,18817.0,74.6758,75.1348,74.6758,75.1157,18817.0
2023-02-16 11:30:00,78.56,78.59,78.46,78.55,13657.0,75.1253,75.154,75.0296,75.1157,13657.0
2023-02-16 11:40:00,78.55,78.57,78.39,78.55,11574.0,75.1157,75.1348,74.9627,75.1157,11574.0
2023-02-16 11:50:00,78.55,78.63,78.52,78.63,12265.0,75.1157,75.1922,75.087,75.1922,12265.0
2023-02-16 12:00:00,78.67,78.7,78.46,78.62,11190.0,75.2305,75.2592,75.0296,75.1827,11190.0
2023-02-16 12:10:00,78.63,78.63,78.45,78.46,13882.0,75.1922,75.1922,75.0201,75.0296,13882.0
2023-02-16 12:20:00,78.44,78.52,78.38,78.44,18132.0,75.0105,75.087,74.9531,75.0105,18132.0
2023-02-16 12:30:00,78.43,78.5,78.41,78.5,10320.0,75.001,75.0679,74.9818,75.0679,10320.0
2023-02-16 12:40:00,78.48,78.58,78.47,78.56,10914.0,75.0488,75.1444,75.0392,75.1253,10914.0
2023-02-16 12:50:00,78.54,78.63,78.53,78.54,10137.0,75.1062,75.1922,75.0966,75.1062,10137.0
2023-02-16 13:00:00,78.55,78.66,78.5,78.64,12548.0,75.1157,75.2209,75.0679,75.2018,12548.0
2023-02-16 13:10:00,78.65,78.79,78.62,78.67,17014.0,75.2113,75.3452,75.1827,75.2305,17014.0
2023-02-16 13:20:00,78.67,78.74,78.61,78.63,12781.0,75.2305,75.2974,75.1731,75.1922,12781.0
2023-02-16 13:30:00,78.67,78.69,78.59,78.67,11846.0,75.2305,75.2496,75.154,75.2305,11846.0
2023-02-16 13:40:00,78.67,78.7,78.62,78.65,12097.0,75.2305,75.2592,75.1827,75.2113,12097.0
2023-02-16 13:50:00,78.64,78.65,78.53,78.58,9799.0,75.2018,75.2113,75.0966,75.1444,9799.0
2023-02-16 14:00:00,78.58,78.75,78.58,78.69,34470.0,75.1444,75.307,75.1444,75.2496,34470.0
2023-02-16 14:10:00,78.71,78.9,78.71,78.85,10351.0,75.2687,75.4504,75.2687,75.4026,10351.0
2023-02-16 14:20:00,78.85,78.92,78.81,78.84,12641.0,75.4026,75.4695,75.3643,75.393,12641.0
2023-02-16 14:30:00,78.84,78.98,78.84,78.97,14412.0,75.393,75.5269,75.393,75.5174,14412.0
2023-02-16 14:40:00,78.97,79.05,78.9,78.96,21198.0,75.5174,75.5939,75.4504,75.5078,21198.0
2023-02-16 14:50:00,78.95,79.12,78.93,79.02,20933.0,75.4982,75.6608,75.4791,75.5652,20933.0
2023-02-16 15:00:00,79.02,79.05,78.78,78.86,19280.0,75.5652,75.5939,75.3357,75.4122,19280.0
2023-02-16 15:10:00,78.88,78.93,78.81,78.83,13559.0,75.4313,75.4791,75.3643,75.3835,13559.0
2023-02-16 15:20:00,78.79,78.83,78.63,78.68,26270.0,75.3452,75.3835,75.1922,75.24,26270.0
2023-02-16 15:30:00,78.67,78.73,78.61,78.62,29274.0,75.2305,75.2878,75.1731,75.1827,29274.0
2023-02-16 15:40:00,78.61,78.7,78.52,78.64,51829.0,75.1731,75.2592,75.087,75.2018,51829.0
2023-02-16 15:50:00,78.66,78.75,78.55,78.64,136998.0,75.2209,75.307,75.1157,75.2018,136998.0
2023-02-17 09:30:00,78.72,79.21,78.49,79.21,56699.0,75.2783,75.7469,75.0583,75.7469,56699.0
2023-02-17 09:40:00,79.18,79.5,79.17,79.31,31716.0,75.7182,76.0242,75.7086,75.8425,31716.0
2023-02-17 09:50:00,79.3,79.42,79.15,79.34,22146.0,75.8329,75.9477,75.6895,75.8712,22146.0
2023-02-17 10:00:00,79.25,79.58,79.25,79.47,28557.0,75.7851,76.1007,75.7851,75.9955,28557.0
2023-02-17 10:10:00,79.45,79.71,79.39,79.54,31028.0,75.9764,76.225,75.919,76.0624,31028.0
2023-02-17 10:20:00,79.56,79.63,79.46,79.47,20281.0,76.0816,76.1485,75.9859,75.9955,20281.0
2023-02-17 10:30:00,79.47,79.5,79.24,79.28,22554.0,75.9955,76.0242,75.7755,75.8138,22554.0
2023-02-17 10:40:00,79.26,79.34,78.96,79.03,13920.0,75.7947,75.8712,75.5078,75.5747,13920.0
2023-02-17 10:50:00,79.04,79.14,78.97,79.13,14445.0,75.5843,75.6799,75.5174,75.6704,14445.0
2023-02-17 11:00:00,79.13,79.19,79.06,79.13,8340.0,75.6704,75.7277,75.6034,75.6704,8340.0
2023-02-17 11:10:00,79.13,79.2,78.89,78.9,20021.0,75.6704,75.7373,75.4408,75.4504,20021.0
2023-02-17 11:20:00,78.91,78.92,78.69,78.79,46918.0,75.46,75.4695,75.2496,75.3452,46918.0
2023-02-17 11:30:00,78.79,78.95,78.69,78.88,81131.0,75.3452,75.4982,75.2496,75.4313,81131.0
2023-02-17 11:40:00,78.91,79.0,78.85,78.87,13136.0,75.46,75.546,75.4026,75.4217,13136.0
2023-02-17 11:50:00,78.88,78.88,78.74,78.79,8882.0,75.4313,75.4313,75.2974,75.3452,8882.0
2023-02-17 12:00:00,78.79,78.91,78.79,78.82,10338.0,75.3452,75.46,75.3452,75.3739,10338.0
2023-02-17 12:10:00,78.83,79.0,78.81,78.96,27352.0,75.3835,75.546,75.3643,75.5078,27352.0
2023-02-17 12:20:00,78.94,79.0,78.91,78.97,14991.0,75.4887,75.546,75.46,75.5174,14991.0
2023-02-17 12:30:00,78.99,79.0,78.84,78.86,12414.0,75.5365,75.546,75.393,75.4122,12414.0
2023-02-17 12:40:00,78.87,78.9,78.77,78.8,29357.0,75.4217,75.4504,75.3261,75.3548,29357.0
2023-02-17 12:50:00,78.83,78.83,78.7,78.73,14143.0,75.3835,75.3835,75.2592,75.2878,14143.0
2023-02-17 13:00:00,78.73,78.92,78.69,78.92,11244.0,75.2878,75.4695,75.2496,75.4695,11244.0
2023-02-17 13:10:00,78.93,78.97,78.78,78.82,39896.0,75.4791,75.5174,75.3357,75.3739,39896.0
2023-02-17 13:20:00,78.84,78.85,78.78,78.78,16308.0,75.393,75.4026,75.3357,75.3357,16308.0
2023-02-17 13:30:00,78.78,78.86,78.71,78.83,33917.0,75.3357,75.4122,75.2687,75.3835,33917.0
2023-02-17 13:40:00,78.84,78.85,78.74,78.83,21029.0,75.393,75.4026,75.2974,75.3835,21029.0
2023-02-17 13:50:00,78.85,78.86,78.65,78.74,14935.0,75.4026,75.4122,75.2113,75.2974,14935.0
2023-02-17 14:00:00,78.76,78.78,78.66,78.74,15742.0,75.3165,75.3357,75.2209,75.2974,15742.0
2023-02-17 14:10:00,78.74,78.77,78.69,78.73,11525.0,75.2974,75.3261,75.2496,75.2878,11525.0
2023-02-17 14:20:00,78.73,78.88,78.69,78.83,14665.0,75.2878,75.4313,75.2496,75.3835,14665.0
2023-02-17 14:30:00,78.83,78.85,78.75,78.76,14431.0,75.3835,75.4026,75.307,75.3165,14431.0
2023-02-17 14:40:00,78.76,78.76,78.59,78.62,37661.0,75.3165,75.3165,75.154,75.1827,37661.0
2023-02-17 14:50:00,78.63,78.81,78.63,78.81,15070.0,75.1922,75.3643,75.1922,75.3643,15070.0
2023-02-17 15:00:00,78.8,78.81,78.6,78.72,15851.0,75.3548,75.3643,75.1635,75.2783,15851.0
2023-02-17 15:10:00,78.72,78.73,78.58,78.64,19033.0,75.2783,75.2878,75.1444,75.2018,19033.0
2023-02-17 15:20:00,78.65,78.84,78.65,78.8,17795.0,75.2113,75.393,75.2113,75.3548,17795.0
2023-02-17 15:30:00,78.8,78.9,78.76,78.77,31899.0,75.3548,75.4504,75.3165,75.3261,31899.0
2023-02-17 15:40:00,78.77,78.77,78.55,78.56,52598.0,75.3261,75.3261,75.1157,75.1253,52598.0
2023-02-17 15:50:00,78.55,78.9,78.42,78.78,488178.0,75.1157,75.4504,74.9914,75.3357,488178.0
2023-02-21 09:30:00,78.5,78.66,78.36,78.37,51602.0,75.0679,75.2209,74.934,74.9436,51602.0
2023-02-21 09:40:00,78.28,78.28,77.84,77.95,19034.0,74.8575,74.8575,74.4368,74.5419,19034.0
2023-02-21 09:50:00,78.01,78.05,77.79,78.0,28459.0,74.5993,74.6376,74.3889,74.5898,28459.0
2023-02-21 10:00:00,77.97,78.35,77.96,78.15,35349.0,74.5611,74.9245,74.5515,74.7332,35349.0
2023-02-21 10:10:00,78.17,78.45,78.14,78.37,17580.0,74.7523,75.0201,74.7236,74.9436,17580.0
2023-02-21 10:20:00,78.35,78.69,78.3,78.64,13259.0,74.9245,75.2496,74.8766,75.2018,13259.0
2023-02-21 10:30:00,78.64,78.66,78.42,78.48,14509.0,75.2018,75.2209,74.9914,75.0488,14509.0
2023-02-21 10:40:00,78.45,78.5,78.23,78.26,27341.0,75.0201,75.0679,74.8097,74.8384,27341.0
2023-02-21 10:50:00,78.26,78.4,78.26,78.37,12405.0,74.8384,74.9723,74.8384,74.9436,12405.0
2023-02-21 11:00:00,78.38,78.4,78.27,78.36,16542.0,74.9531,74.9723,74.848,74.934,16542.0
2023-02-21 11:10:00,78.36,78.48,78.36,78.4,17910.0,74.934,75.0488,74.934,74.9723,17910.0
2023-02-21 11:20:00,78.42,78.48,78.37,78.42,20590.0,74.9914,75.0488,74.9436,74.9914,20590.0
2023-02-21 11:30:00,78.41,78.44,78.32,78.34,14238.0,74.9818,75.0105,74.8958,74.9149,14238.0
2023-02-21 11:40:00,78.35,78.41,78.26,78.41,29073.0,74.9245,74.9818,74.8384,74.9818,29073.0
2023-02-21 11:50:00,78.41,78.51,78.39,78.49,38829.0,74.9818,75.0775,74.9627,75.0583,38829.0
2023-02-21 12:00:00,78.48,78.5,78.37,78.42,20011.0,75.0488,75.0679,74.9436,74.9914,20011.0
2023-02-21 12:10:00,78.42,78.48,78.33,78.48,14360.0,74.9914,75.0488,74.9053,75.0488,14360.0
2023-02-21 12:20:00,78.48,78.5,78.42,78.5,15697.0,75.0488,75.0679,74.9914,75.0679,15697.0
2023-02-21 12:30:00,78.48,78.5,78.39,78.47,14272.0,75.0488,75.0679,74.9627,75.0392,14272.0
2023-02-21 12:40:00,78.48,78.5,78.36,78.36,11616.0,75.0488,75.0679,74.934,74.934,11616.0
2023-02-21 12:50:00,78.37,78.44,78.35,78.43,11184.0,74.9436,75.0105,74.9245,75.001,11184.0
2023-02-21 13:00:00,78.42,78.45,78.3,78.39,21789.0,74.9914,75.0201,74.8766,74.9627,21789.0
2023-02-21 13:10:00,78.39,78.44,78.35,78.42,15078.0,74.9627,75.0105,74.9245,74.9914,15078.0
2023-02-21 13:20:00,78.41,78.45,78.29,78.29,15099.0,74.9818,75.0201,74.8671,74.8671,15099.0
2023-02-21 13:30:00,78.29,78.31,78.15,78.16,31780.0,74.8671,74.8862,74.7332,74.7428,31780.0
2023-02-21 13:40:00,78.13,78.23,78.13,78.21,10623.0,74.7141,74.8097,74.7141,74.7906,10623.0
2023-02-21 13:50:00,78.19,78.23,78.16,78.23,14542.0,74.7715,74.8097,74.7428,74.8097,14542.0
2023-02-21 14:00:00,78.24,78.27,78.21,78.22,17558.0,74.8193,74.848,74.7906,74.8001,17558.0
2023-02-21 14:10:00,78.21,78.24,78.09,78.24,21719.0,74.7906,74.8193,74.6758,74.8193,21719.0
2023-02-21 14:20:00,78.23,78.28,78.16,78.28,18170.0,74.8097,74.8575,74.7428,74.8575,18170.0
2023-02-21 14:30:00,78.29,78.34,78.25,78.33,16065.0,74.8671,74.9149,74.8288,74.9053,16065.0
2023-02-21 14:40:00,78.32,78.37,78.28,78.32,12810.0,74.8958,74.9436,74.8575,74.8958,12810.0
2023-02-21 14:50:00,78.31,78.37,78.31,78.37,14085.0,74.8862,74.9436,74.8862,74.9436,14085.0
2023-02-21 15:00:00,78.37,78.4,78.29,78.3,17882.0,74.9436,74.9723,74.8671,74.8766,17882.0
2023-02-21 15:10:00,78.31,78.39,78.23,78.37,19994.0,74.8862,74.9627,74.8097,74.9436,19994.0
2023-02-21 15:20:00,78.37,78.4,78.32,78.34,25940.0,74.9436,74.9723,74.8958,74.9149,25940.0
2023-02-21 15:30:00,78.35,78.4,78.33,78.39,41363.0,74.9245,74.9723,74.9053,74.9627,41363.0
2023-02-21 15:40:00,78.4,78.45,78.34,78.43,61700.0,74.9723,75.0201,74.9149,75.001,61700.0
2023-02-21 15:50:00,78.42,78.43,78.11,78.17,151491.0,74.9914,75.001,74.695,74.7523,151491.0
2023-02-22 09:30:00,78.3,78.4,77.87,77.87,48379.0,74.8766,74.9723,74.4654,74.4654,48379.0
2023-02-22 09:40:00,77.89,78.06,77.61,77.71,19497.0,74.4846,74.6471,74.2168,74.3124,19497.0
2023-02-22 09:50:00,77.81,77.92,77.73,77.92,17994.0,74.4081,74.5133,74.3316,74.5133,17994.0
2023-02-22 10:00:00,77.92,78.0,77.85,77.97,27111.0,74.5133,74.5898,74.4463,74.5611,27111.0
2023-02-22 10:10:00,77.98,78.01,77.68,77.7,24181.0,74.5706,74.5993,74.2838,74.3029,24181.0
2023-02-22 10:20:00,77.7,77.87,77.63,77.78,16256.0,74.3029,74.4654,74.2359,74.3794,16256.0
2023-02-22 10:30:00,77.77,77.77,77.51,77.59,16868.0,74.3698,74.3698,74.1212,74.1977,16868.0
2023-02-22 10:40:00,77.57,77.67,77.48,77.65,16980.0,74.1786,74.2742,74.0925,74.2551,16980.0
2023-02-22 10:50:00,77.65,77.84,77.65,77.8,13511.0,74.2551,74.4368,74.2551,74.3985,13511.0
2023-02-22 11:00:00,77.78,77.87,77.78,77.84,10247.0,74.3794,74.4654,74.3794,74.4368,10247.0
2023-02-22 11:10:00,77.84,77.94,77.79,77.89,14665.0,74.4368,74.5324,74.3889,74.4846,14665.0
2023-02-22 11:20:00,77.89,77.97,77.83,77.91,11513.0,74.4846,74.5611,74.4272,74.5037,11513.0
2023-02-22 11:30:00,77.91,77.98,77.84,77.85,8180.0,74.5037,74.5706,74.4368,74.4463,8180.0
2023-02-22 11:40:00,77.87,77.94,77.86,77.94,9389.0,74.4654,74.5324,74.4559,74.5324,9389.0
2023-02-22 11:50:00,77.92,77.93,77.75,77.79,9369.0,74.5133,74.5228,74.3507,74.3889,9369.0
2023-02-22 12:00:00,77.78,77.85,77.69,77.79,10715.0,74.3794,74.4463,74.2933,74.3889,10715.0
2023-02-22 12:10:00,77.79,77.91,77.75,77.89,9532.0,74.3889,74.5037,74.3507,74.4846,9532.0
2023-02-22 12:20:00,77.89,77.99,77.87,77.97,7394.0,74.4846,74.5802,74.4654,74.5611,7394.0
2023-02-22 12:30:00,77.98,78.02,77.94,77.98,18452.0,74.5706,74.6089,74.5324,74.5706,18452.0
2023-02-22 12:40:00,77.98,78.02,77.89,77.89,29104.0,74.5706,74.6089,74.4846,74.4846,29104.0
2023-02-22 12:50:00,77.9,77.99,77.89,77.94,6310.0,74.4941,74.5802,74.4846,74.5324,6310.0
2023-02-22 13:00:00,77.95,77.95,77.84,77.84,8418.0,74.5419,74.5419,74.4368,74.4368,8418.0
2023-02-22 13:10:00,77.85,77.95,77.85,77.93,15766.0,74.4463,74.5419,74.4463,74.5228,15766.0
2023-02-22 13:20:00,77.93,77.98,77.92,77.96,16986.0,74.5228,74.5706,74.5133,74.5515,16986.0
2023-02-22 13:30:00,77.97,77.98,77.88,77.97,16628.0,74.5611,74.5706,74.475,74.5611,16628.0
2023-02-22 13:40:00,77.98,77.98,77.95,77.97,11711.0,74.5706,74.5706,74.5419,74.5611,11711.0
2023-02-22 13:50:00,77.97,77.98,77.93,77.94,15102.0,74.5611,74.5706,74.5228,74.5324,15102.0
2023-02-22 14:00:00,77.95,78.0,77.63,77.72,31310.0,74.5419,74.5898,74.2359,74.322,31310.0
2023-02-22 14:10:00,77.73,77.78,77.55,77.65,27677.0,74.3316,74.3794,74.1594,74.2551,27677.0
2023-02-22 14:20:00,77.64,77.74,77.61,77.62,21920.0,74.2455,74.3411,74.2168,74.2264,21920.0
2023-02-22 14:30:00,77.61,77.65,77.42,77.45,27715.0,74.2168,74.2551,74.0351,74.0638,27715.0
2023-02-22 14:40:00,77.45,77.6,77.41,77.59,27440.0,74.0638,74.2072,74.0256,74.1977,27440.0
2023-02-22 14:50:00,77.61,77.64,77.5,77.62,24983.0,74.2168,74.2455,74.1116,74.2264,24983.0
2023-02-22 15:00:00,77.62,77.66,77.56,77.61,24065.0,74.2264,74.2646,74.169,74.2168,24065.0
2023-02-22 15:10:00,77.62,77.64,77.52,77.55,31212.0,74.2264,74.2455,74.1307,74.1594,31212.0
2023-02-22 15:20:00,77.55,77.64,77.5,77.59,31671.0,74.1594,74.2455,74.1116,74.1977,31671.0
2023-02-22 15:30:00,77.59,77.63,77.52,77.56,50170.0,74.1977,74.2359,74.1307,74.169,50170.0
2023-02-22 15:40:00,77.57,77.62,77.52,77.59,66481.0,74.1786,74.2264,74.1307,74.1977,66481.0
2023-02-22 15:50:00,77.58,77.61,77.43,77.54,160090.0,74.1881,74.2168,74.0447,74.1499,160090.0
2023-02-23 09:30:00,77.52,77.68,77.34,77.53,46667.0,74.1307,74.2838,73.9586,74.1403,46667.0
2023-02-23 09:40:00,77.56,77.75,77.5,77.65,41518.0,74.169,74.3507,74.1116,74.2551,41518.0
2023-02-23 09:50:00,77.72,77.91,77.66,77.9,30051.0,74.322,74.5037,74.2646,74.4941,30051.0
2023-02-23 10:00:00,77.94,78.43,77.85,78.31,92769.0,74.5324,75.001,74.4463,74.8862,92769.0
2023-02-23 10:10:00,78.36,78.36,78.06,78.14,12483.0,74.934,74.934,74.6471,74.7236,12483.0
2023-02-23 10:20:00,78.16,78.17,78.0,78.02,9238.0,74.7428,74.7523,74.5898,74.6089,9238.0
2023-02-23 10:30:00,78.02,78.06,77.9,78.02,16408.0,74.6089,74.6471,74.4941,74.6089,16408.0
2023-02-23 10:40:00,78.01,78.05,77.94,78.02,11833.0,74.5993,74.6376,74.5324,74.6089,11833.0
2023-02-23 10:50:00,78.01,78.13,77.98,78.12,10622.0,74.5993,74.7141,74.5706,74.7045,10622.0
2023-02-23 11:00:00,78.13,78.32,78.02,78.3,162218.0,74.7141,74.8958,74.6089,74.8766,162218.0
2023-02-23 11:10:00,78.3,78.3,77.93,77.94,15811.0,74.8766,74.8766,74.5228,74.5324,15811.0
2023-02-23 11:20:00,77.94,78.03,77.81,77.84,10920.0,74.5324,74.6184,74.4081,74.4368,10920.0
2023-02-23 11:30:00,77.83,77.88,77.72,77.72,12534.0,74.4272,74.475,74.322,74.322,12534.0
2023-02-23 11:40:00,77.74,77.75,77.63,77.64,10722.0,74.3411,74.3507,74.2359,74.2455,10722.0
2023-02-23 11:50:00,77.63,77.64,77.53,77.58,12379.0,74.2359,74.2455,74.1403,74.1881,12379.0
2023-02-23 12:00:00,77.59,77.64,77.55,77.59,19545.0,74.1977,74.2455,74.1594,74.1977,19545.0
2023-02-23 12:10:00,77.61,77.71,77.57,77.68,9881.0,74.2168,74.3124,74.1786,74.2838,9881.0
2023-02-23 12:20:00,77.67,77.68,77.58,77.62,8755.0,74.2742,74.2838,74.1881,74.2264,8755.0
2023-02-23 12:30:00,77.62,77.76,77.55,77.7,11867.0,74.2264,74.3603,74.1594,74.3029,11867.0
2023-02-23 12:40:00,77.72,77.74,77.62,77.65,11617.0,74.322,74.3411,74.2264,74.2551,11617.0
2023-02-23 12:50:00,77.65,77.69,77.61,77.63,9224.0,74.2551,74.2933,74.2168,74.2359,9224.0
2023-02-23 13:00:00,77.62,77.64,77.48,77.49,13020.0,74.2264,74.2455,74.0925,74.1021,13020.0
2023-02-23 13:10:00,77.49,77.57,77.49,77.56,9995.0,74.1021,74.1786,74.1021,74.169,9995.0
2023-02-23 13:20:00,77.58,77.64,77.44,77.45,18488.0,74.1881,74.2455,74.0542,74.0638,18488.0
2023-02-23 13:30:00,77.44,77.52,77.39,77.48,30059.0,74.0542,74.1307,74.0064,74.0925,30059.0
2023-02-23 13:40:00,77.49,77.53,77.38,77.49,16552.0,74.1021,74.1403,73.9969,74.1021,16552.0
2023-02-23 13:50:00,77.5,77.51,77.43,77.5,15321.0,74.1116,74.1212,74.0447,74.1116,15321.0
2023-02-23 14:00:00,77.5,77.63,77.48,77.59,24491.0,74.1116,74.2359,74.0925,74.1977,24491.0
2023-02-23 14:10:00,77.57,77.73,77.54,77.66,19472.0,74.1786,74.3316,74.1499,74.2646,19472.0
2023-02-23 14:20:00,77.66,77.69,77.64,77.67,13585.0,74.2646,74.2933,74.2455,74.2742,13585.0
2023-02-23 14:30:00,77.67,77.71,77.63,77.7,13276.0,74.2742,74.3124,74.2359,74.3029,13276.0
2023-02-23 14:40:00,77.71,77.74,77.67,77.72,13371.0,74.3124,74.3411,74.2742,74.322,13371.0
2023-02-23 14:50:00,77.72,77.73,77.63,77.64,11240.0,74.322,74.3316,74.2359,74.2455,11240.0
2023-02-23 15:00:00,77.65,77.81,77.64,77.79,15107.0,74.2551,74.4081,74.2455,74.3889,15107.0
2023-02-23 15:10:00,77.8,77.87,77.68,77.73,22945.0,74.3985,74.4654,74.2838,74.3316,22945.0
2023-02-23 15:20:00,77.73,77.76,77.66,77.69,37538.0,74.3316,74.3603,74.2646,74.2933,37538.0
2023-02-23 15:30:00,77.68,77.83,77.64,77.82,38866.0,74.2838,74.4272,74.2455,74.4176,38866.0
2023-02-23 15:40:00,77.83,77.96,77.8,77.81,44451.0,74.4272,74.5515,74.3985,74.4081,44451.0
2023-02-23 15:50:00,77.82,77.88,77.56,77.69,313644.0,74.4176,74.475,74.169,74.2933,313644.0
2023-02-24 09:30:00,77.71,77.92,77.37,77.73,43115.0,74.3124,74.5133,73.9873,74.3316,43115.0
2023-02-24 09:40:00,77.75,77.75,77.57,77.66,30171.0,74.3507,74.3507,74.1786,74.2646,30171.0
2023-02-24 09:50:00,77.66,77.66,77.16,77.64,27015.0,74.2646,74.2646,73.7865,74.2455,27015.0
2023-02-24 10:00:00,77.63,77.74,77.56,77.59,21346.0,74.2359,74.3411,74.169,74.1977,21346.0
2023-02-24 10:10:00,77.59,77.62,77.45,77.61,18121.0,74.1977,74.2264,74.0638,74.2168,18121.0
2023-02-24 10:20:00,77.59,77.6,77.26,77.28,16779.0,74.1977,74.2072,73.8821,73.9012,16779.0
2023-02-24 10:30:00,77.28,77.58,77.26,77.57,19736.0,73.9012,74.1881,73.8821,74.1786,19736.0
2023-02-24 10:40:00,77.59,77.67,77.53,77.58,14292.0,74.1977,74.2742,74.1403,74.1881,14292.0
2023-02-24 10:50:00,77.59,77.61,77.49,77.55,15395.0,74.1977,74.2168,74.1021,74.1594,15395.0
2023-02-24 11:00:00,77.56,77.6,77.46,77.5,15761.0,74.169,74.2072,74.0734,74.1116,15761.0
2023-02-24 11:10:00,77.5,77.5,77.4,77.47,18262.0,74.1116,74.1116,74.016,74.0829,18262.0
2023-02-24 11:20:00,77.49,77.57,77.39,77.53,15606.0,74.1021,74.1786,74.0064,74.1403,15606.0
2023-02-24 11:30:00,77.54,77.63,77.52,77.56,11951.0,74.1499,74.2359,74.1307,74.169,11951.0
2023-02-24 11:40:00,77.54,77.8,77.54,77.59,14460.0,74.1499,74.3985,74.1499,74.1977,14460.0
2023-02-24 11:50:00,77.61,77.68,77.44,77.46,20338.0,74.2168,74.2838,74.0542,74.0734,20338.0
2023-02-24 12:00:00,77.47,77.58,77.47,77.57,16564.0,74.0829,74.1881,74.0829,74.1786,16564.0
2023-02-24 12:10:00,77.57,77.7,77.51,77.52,15770.0,74.1786,74.3029,74.1212,74.1307,15770.0
2023-02-24 12:20:00,77.52,77.57,77.49,77.52,17835.0,74.1307,74.1786,74.1021,74.1307,17835.0
2023-02-24 12:30:00,77.53,77.55,77.48,77.53,49097.0,74.1403,74.1594,74.0925,74.1403,49097.0
2023-02-24 12:40:00,77.54,77.55,77.31,77.32,15961.0,74.1499,74.1594,73.9299,73.9395,15961.0
2023-02-24 12:50:00,77.33,77.34,77.21,77.24,16290.0,73.9491,73.9586,73.8343,73.863,16290.0
2023-02-24 13:00:00,77.22,77.28,77.2,77.23,14460.0,73.8439,73.9012,73.8247,73.8534,14460.0
2023-02-24 13:10:00,77.25,77.26,77.13,77.24,26430.0,73.8726,73.8821,73.7578,73.863,26430.0
2023-02-24 13:20:00,77.25,77.35,77.25,77.35,7478.0,73.8726,73.9682,73.8726,73.9682,7478.0
2023-02-24 13:30:00,77.34,77.4,77.23,77.35,22909.0,73.9586,74.016,73.8534,73.9682,22909.0
2023-02-24 13:40:00,77.36,77.45,77.31,77.44,10007.0,73.9777,74.0638,73.9299,74.0542,10007.0
2023-02-24 13:50:00,77.43,77.53,77.43,77.48,19817.0,74.0447,74.1403,74.0447,74.0925,19817.0
2023-02-24 14:00:00,77.5,77.53,77.44,77.5,12807.0,74.1116,74.1403,74.0542,74.1116,12807.0
2023-02-24 14:10:00,77.5,77.51,77.4,77.48,20691.0,74.1116,74.1212,74.016,74.0925,20691.0
2023-02-24 14:20:00,77.48,77.52,77.44,77.47,17450.0,74.0925,74.1307,74.0542,74.0829,17450.0
2023-02-24 14:30:00,77.47,77.51,77.39,77.41,22218.0,74.0829,74.1212,74.0064,74.0256,22218.0
2023-02-24 14:40:00,77.41,77.45,77.31,77.44,12415.0,74.0256,74.0638,73.9299,74.0542,12415.0
2023-02-24 14:50:00,77.45,77.52,77.44,77.45,28841.0,74.0638,74.1307,74.0542,74.0638,28841.0
2023-02-24 15:00:00,77.45,77.5,77.42,77.47,18605.0,74.0638,74.1116,74.0351,74.0829,18605.0
2023-02-24 15:10:00,77.5,77.51,77.41,77.5,24655.0,74.1116,74.1212,74.0256,74.1116,24655.0
2023-02-24 15:20:00,77.48,77.63,77.48,77.56,24924.0,74.0925,74.2359,74.0925,74.169,24924.0
2023-02-24 15:30:00,77.57,77.59,77.33,77.37,32937.0,74.1786,74.1977,73.9491,73.9873,32937.0
2023-02-24 15:40:00,77.37,77.42,77.32,77.37,50953.0,73.9873,74.0351,73.9395,73.9873,50953.0
2023-02-24 15:50:00,77.39,77.58,77.28,77.56,162889.0,74.0064,74.1881,73.9012,74.169,162889.0
2023-02-27 09:30:00,77.78,77.88,77.38,77.84,53347.0,74.3794,74.475,73.9969,74.4368,53347.0
2023-02-27 09:40:00,77.81,78.04,77.73,77.85,24278.0,74.4081,74.628,74.3316,74.4463,24278.0
2023-02-27 09:50:00,77.84,77.93,77.73,77.78,10314.0,74.4368,74.5228,74.3316,74.3794,10314.0
2023-02-27 10:00:00,77.77,77.82,77.52,77.61,33273.0,74.3698,74.4176,74.1307,74.2168,33273.0
2023-02-27 10:10:00,77.57,77.7,77.45,77.59,15990.0,74.1786,74.3029,74.0638,74.1977,15990.0
2023-02-27 10:20:00,77.6,77.7,77.55,77.57,18344.0,74.2072,74.3029,74.1594,74.1786,18344.0
2023-02-27 10:30:00,77.57,77.68,77.54,77.55,26716.0,74.1786,74.2838,74.1499,74.1594,26716.0
2023-02-27 10:40:00,77.54,77.61,77.43,77.53,41558.0,74.1499,74.2168,74.0447,74.1403,41558.0
2023-02-27 10:50:00,77.56,77.6,77.34,77.52,23065.0,74.169,74.2072,73.9586,74.1307,23065.0
2023-02-27 11:00:00,77.54,77.74,77.53,77.65,27293.0,74.1499,74.3411,74.1403,74.2551,27293.0
2023-02-27 11:10:00,77.67,77.68,77.48,77.48,25290.0,74.2742,74.2838,74.0925,74.0925,25290.0
2023-02-27 11:20:00,77.47,77.6,77.4,77.4,16930.0,74.0829,74.2072,74.016,74.016,16930.0
2023-02-27 11:30:00,77.39,77.47,77.29,77.33,19248.0,74.0064,74.0829,73.9108,73.9491,19248.0
2023-02-27 11:40:00,77.35,77.36,77.09,77.09,22522.0,73.9682,73.9777,73.7195,73.7195,22522.0
2023-02-27 11:50:00,77.09,77.36,77.09,77.3,20624.0,73.7195,73.9777,73.7195,73.9204,20624.0
2023-02-27 12:00:00,77.31,77.35,77.19,77.29,11202.0,73.9299,73.9682,73.8152,73.9108,11202.0
2023-02-27 12:10:00,77.28,77.36,77.22,77.31,13775.0,73.9012,73.9777,73.8439,73.9299,13775.0
2023-02-27 12:20:00,77.33,77.37,77.3,77.31,16099.0,73.9491,73.9873,73.9204,73.9299,16099.0
2023-02-27 12:30:00,77.31,77.4,77.29,77.39,14589.0,73.9299,74.016,73.9108,74.0064,14589.0
2023-02-27 12:40:00,77.4,77.4,77.28,77.3,12343.0,74.016,74.016,73.9012,73.9204,12343.0
2023-02-27 12:50:00,77.3,77.4,77.29,77.33,19186.0,73.9204,74.016,73.9108,73.9491,19186.0
2023-02-27 13:00:00,77.34,77.39,77.28,77.34,32889.0,73.9586,74.0064,73.9012,73.9586,32889.0
2023-02-27 13:10:00,77.34,77.35,77.29,77.35,25494.0,73.9586,73.9682,73.9108,73.9682,25494.0
2023-02-27 13:20:00,77.34,77.38,77.25,77.38,37028.0,73.9586,73.9969,73.8726,73.9969,37028.0
2023-02-27 13:30:00,77.38,77.47,77.31,77.47,26243.0,73.9969,74.0829,73.9299,74.0829,26243.0
2023-02-27 13:40:00,77.47,77.56,77.46,77.54,36497.0,74.0829,74.169,74.0734,74.1499,36497.0
2023-02-27 13:50:00,77.54,77.6,77.53,77.58,29971.0,74.1499,74.2072,74.1403,74.1881,29971.0
2023-02-27 14:00:00,77.58,77.63,77.58,77.61,23491.0,74.1881,74.2359,74.1881,74.2168,23491.0
2023-02-27 14:10:00,77.62,77.65,77.42,77.52,25279.0,74.2264,74.2551,74.0351,74.1307,25279.0
2023-02-27 14:20:00,77.53,77.59,77.48,77.56,24456.0,74.1403,74.1977,74.0925,74.169,24456.0
2023-02-27 14:30:00,77.57,77.65,77.56,77.56,25985.0,74.1786,74.2551,74.169,74.169,25985.0
2023-02-27 14:40:00,77.55,77.58,77.48,77.56,17845.0,74.1594,74.1881,74.0925,74.169,17845.0
2023-02-27 14:50:00,77.55,77.62,77.54,77.59,33338.0,74.1594,74.2264,74.1499,74.1977,33338.0
2023-02-27 15:00:00,77.58,77.6,77.38,77.4,45914.0,74.1881,74.2072,73.9969,74.016,45914.0
2023-02-27 15:10:00,77.4,77.49,77.32,77.4,67275.0,74.016,74.1021,73.9395,74.016,67275.0
2023-02-27 15:20:00,77.39,77.39,77.14,77.22,37636.0,74.0064,74.0064,73.7674,73.8439,37636.0
2023-02-27 15:30:00,77.23,77.25,77.19,77.23,66298.0,73.8534,73.8726,73.8152,73.8534,66298.0
2023-02-27 15:40:00,77.24,77.39,77.21,77.34,87415.0,73.863,74.0064,73.8343,73.9586,87415.0
2023-02-27 15:50:00,77.35,77.52,77.33,77.41,134068.0,73.9682,74.1307,73.9491,74.0256,134068.0
2023-02-28 09:30:00,76.75,77.02,76.5,76.58,63451.0,73.3944,73.6526,73.1553,73.2318,63451.0
2023-02-28 09:40:00,76.56,76.76,76.52,76.59,23626.0,73.2127,73.404,73.1745,73.2414,23626.0
2023-02-28 09:50:00,76.6,76.61,76.3,76.45,35120.0,73.251,73.2605,72.9641,73.1075,35120.0
2023-02-28 10:00:00,76.47,76.64,76.46,76.59,29190.0,73.1267,73.2892,73.1171,73.2414,29190.0
2023-02-28 10:10:00,76.56,76.66,76.39,76.63,48219.0,73.2127,73.3083,73.0502,73.2797,48219.0
2023-02-28 10:20:00,76.61,76.75,76.6,76.66,44709.0,73.2605,73.3944,73.251,73.3083,44709.0
2023-02-28 10:30:00,76.66,76.67,76.48,76.56,38082.0,73.3083,73.3179,73.1362,73.2127,38082.0
2023-02-28 10:40:00,76.55,76.58,76.48,76.52,23825.0,73.2032,73.2318,73.1362,73.1745,23825.0
2023-02-28 10:50:00,76.5,76.55,76.35,76.55,37714.0,73.1553,73.2032,73.0119,73.2032,37714.0
2023-02-28 11:00:00,76.56,76.71,76.5,76.51,12072.0,73.2127,73.3562,73.1553,73.1649,12072.0
2023-02-28 11:10:00,76.51,76.53,76.12,76.13,28727.0,73.1649,73.184,72.792,72.8015,28727.0
2023-02-28 11:20:00,76.13,76.25,76.0,76.03,24709.0,72.8015,72.9163,72.6772,72.7059,24709.0
2023-02-28 11:30:00,76.02,76.13,75.95,75.97,30283.0,72.6963,72.8015,72.6294,72.6485,30283.0
2023-02-28 11:40:00,76.0,76.08,75.98,75.99,18419.0,72.6772,72.7537,72.6581,72.6676,18419.0
2023-02-28 11:50:00,76.02,76.05,75.76,75.85,19231.0,72.6963,72.725,72.4477,72.5338,19231.0
2023-02-28 12:00:00,75.86,75.94,75.8,75.91,26204.0,72.5433,72.6198,72.4859,72.5911,26204.0
2023-02-28 12:10:00,75.9,76.12,75.88,76.08,23294.0,72.5816,72.792,72.5624,72.7537,23294.0
2023-02-28 12:20:00,76.08,76.14,76.02,76.07,16211.0,72.7537,72.8111,72.6963,72.7441,16211.0
2023-02-28 12:30:00,76.06,76.13,75.94,76.04,31898.0,72.7346,72.8015,72.6198,72.7155,31898.0
2023-02-28 12:40:00,76.03,76.13,75.96,76.13,16138.0,72.7059,72.8015,72.639,72.8015,16138.0
2023-02-28 12:50:00,76.13,76.17,76.11,76.14,17449.0,72.8015,72.8398,72.7824,72.8111,17449.0
2023-02-28 13:00:00,76.15,76.22,76.08,76.2,22874.0,72.8206,72.8876,72.7537,72.8685,22874.0
2023-02-28 13:10:00,76.2,76.2,76.13,76.15,15569.0,72.8685,72.8685,72.8015,72.8206,15569.0
2023-02-28 13:20:00,76.16,76.22,76.13,76.13,16815.0,72.8302,72.8876,72.8015,72.8015,16815.0
2023-02-28 13:30:00,76.14,76.2,76.11,76.11,30253.0,72.8111,72.8685,72.7824,72.7824,30253.0
2023-02-28 13:40:00,76.1,76.11,76.04,76.09,19701.0,72.7728,72.7824,72.7155,72.7633,19701.0
2023-02-28 13:50:00,76.09,76.09,75.98,76.04,28813.0,72.7633,72.7633,72.6581,72.7155,28813.0
2023-02-28 14:00:00,76.04,76.13,75.89,75.9,32588.0,72.7155,72.8015,72.572,72.5816,32588.0
2023-02-28 14:10:00,75.89,75.97,75.89,75.91,32225.0,72.572,72.6485,72.572,72.5911,32225.0
2023-02-28 14:20:00,75.92,75.98,75.88,75.95,27160.0,72.6007,72.6581,72.5624,72.6294,27160.0
2023-02-28 14:30:00,75.95,75.96,75.82,75.86,28230.0,72.6294,72.639,72.5051,72.5433,28230.0
2023-02-28 14:40:00,75.86,75.92,75.76,75.91,35745.0,72.5433,72.6007,72.4477,72.5911,35745.0
2023-02-28 14:50:00,75.9,75.92,75.79,75.82,37840.0,72.5816,72.6007,72.4764,72.5051,37840.0
2023-02-28 15:00:00,75.82,75.92,75.79,75.92,38616.0,72.5051,72.6007,72.4764,72.6007,38616.0
2023-02-28 15:10:00,75.92,75.96,75.8,75.91,38240.0,72.6007,72.639,72.4859,72.5911,38240.0
2023-02-28 15:20:00,75.92,75.93,75.85,75.87,65454.0,72.6007,72.6103,72.5338,72.5529,65454.0
2023-02-28 15:30:00,75.86,75.87,75.74,75.82,91941.0,72.5433,72.5529,72.4286,72.5051,91941.0
2023-02-28 15:40:00,75.81,76.03,75.79,76.01,113136.0,72.4955,72.7059,72.4764,72.6868,113136.0
2023-02-28 15:50:00,76.01,76.03,75.67,75.69,523480.0,72.6868,72.7059,72.3616,72.3808,523480.0
2023-03-01 09:30:00,75.45,75.84,75.21,75.78,67083.0,72.1512,72.5242,71.9217,72.4668,67083.0
2023-03-01 09:40:00,75.78,75.95,75.69,75.89,57491.0,72.4668,72.6294,72.3808,72.572,57491.0
2023-03-01 09:50:00,75.89,75.9,75.71,75.75,35617.0,72.572,72.5816,72.3999,72.4381,35617.0
2023-03-01 10:00:00,75.76,75.81,75.45,75.66,31967.0,72.4477,72.4955,72.1512,72.3521,31967.0
2023-03-01 10:10:00,75.68,75.77,75.64,75.69,23546.0,72.3712,72.4573,72.3329,72.3808,23546.0
2023-03-01 10:20:00,75.69,75.83,75.56,75.78,28220.0,72.3808,72.5146,72.2564,72.4668,28220.0
2023-03-01 10:30:00,75.77,76.11,75.77,75.99,31511.0,72.4573,72.7824,72.4573,72.6676,31511.0
2023-03-01 10:40:00,75.98,76.07,75.93,75.96,23016.0,72.6581,72.7441,72.6103,72.639,23016.0
2023-03-01 10:50:00,75.95,76.03,75.92,76.02,22069.0,72.6294,72.7059,72.6007,72.6963,22069.0
2023-03-01 11:00:00,76.02,76.04,75.86,75.87,19957.0,72.6963,72.7155,72.5433,72.5529,19957.0
2023-03-01 11:10:00,75.87,75.87,75.66,75.68,19465.0,72.5529,72.5529,72.3521,72.3712,19465.0
2023-03-01 11:20:00,75.69,75.86,75.66,75.85,15724.0,72.3808,72.5433,72.3521,72.5338,15724.0
2023-03-01 11:30:00,75.84,75.89,75.76,75.79,13864.0,72.5242,72.572,72.4477,72.4764,13864.0
2023-03-01 11:40:00,75.82,76.01,75.81,76.01,16296.0,72.5051,72.6868,72.4955,72.6868,16296.0
2023-03-01 11:50:00,76.0,76.13,75.99,76.1,20663.0,72.6772,72.8015,72.6676,72.7728,20663.0
2023-03-01 12:00:00,76.11,76.13,75.95,76.0,35153.0,72.7824,72.8015,72.6294,72.6772,35153.0
2023-03-01 12:10:00,76.01,76.08,75.95,75.96,16964.0,72.6868,72.7537,72.6294,72.639,16964.0
2023-03-01 12:20:00,75.97,76.04,75.95,76.03,20036.0,72.6485,72.7155,72.6294,72.7059,20036.0
2023-03-01 12:30:00,76.03,76.07,75.98,76.03,18529.0,72.7059,72.7441,72.6581,72.7059,18529.0
2023-03-01 12:40:00,76.02,76.06,76.01,76.02,11735.0,72.6963,72.7346,72.6868,72.6963,11735.0
2023-03-01 12:50:00,76.03,76.12,76.02,76.09,17350.0,72.7059,72.792,72.6963,72.7633,17350.0
2023-03-01 13:00:00,76.09,76.1,75.95,75.96,11552.0,72.7633,72.7728,72.6294,72.639,11552.0
2023-03-01 13:10:00,75.97,76.13,75.96,76.1,52846.0,72.6485,72.8015,72.639,72.7728,52846.0
2023-03-01 13:20:00,76.09,76.09,75.92,75.97,14881.0,72.7633,72.7633,72.6007,72.6485,14881.0
2023-03-01 13:30:00,75.97,75.97,75.72,75.76,35599.0,72.6485,72.6485,72.4094,72.4477,35599.0
2023-03-01 13:40:00,75.76,75.79,75.65,75.73,28927.0,72.4477,72.4764,72.3425,72.419,28927.0
2023-03-01 13:50:00,75.74,75.76,75.64,75.65,37447.0,72.4286,72.4477,72.3329,72.3425,37447.0
2023-03-01 14:00:00,75.64,75.64,75.56,75.62,29503.0,72.3329,72.3329,72.2564,72.3138,29503.0
2023-03-01 14:10:00,75.63,75.7,75.61,75.67,23547.0,72.3234,72.3903,72.3043,72.3616,23547.0
2023-03-01 14:20:00,75.69,75.74,75.63,75.65,17492.0,72.3808,72.4286,72.3234,72.3425,17492.0
2023-03-01 14:30:00,75.64,75.67,75.61,75.61,14983.0,72.3329,72.3616,72.3043,72.3043,14983.0
2023-03-01 14:40:00,75.61,75.65,75.58,75.58,14320.0,72.3043,72.3425,72.2756,72.2756,14320.0
2023-03-01 14:50:00,75.59,75.63,75.54,75.56,20643.0,72.2851,72.3234,72.2373,72.2564,20643.0
2023-03-01 15:00:00,75.56,75.62,75.54,75.61,27530.0,72.2564,72.3138,72.2373,72.3043,27530.0
2023-03-01 15:10:00,75.62,75.81,75.61,75.77,16190.0,72.3138,72.4955,72.3043,72.4573,16190.0
2023-03-01 15:20:00,75.77,75.88,75.77,75.79,23865.0,72.4573,72.5624,72.4573,72.4764,23865.0
2023-03-01 15:30:00,75.79,75.89,75.78,75.88,38292.0,72.4764,72.572,72.4668,72.5624,38292.0
2023-03-01 15:40:00,75.88,76.07,75.86,76.02,61559.0,72.5624,72.7441,72.5433,72.6963,61559.0
2023-03-01 15:50:00,76.02,76.04,75.89,75.98,101543.0,72.6963,72.7155,72.572,72.6581,101543.0
2023-03-02 09:30:00,75.92,76.12,75.54,75.54,81247.0,72.6007,72.792,72.2373,72.2373,81247.0
2023-03-02 09:40:00,75.54,75.63,75.24,75.46,61991.0,72.2373,72.3234,71.9504,72.1608,61991.0
2023-03-02 09:50:00,75.45,75.47,75.21,75.26,43990.0,72.1512,72.1704,71.9217,71.9696,43990.0
2023-03-02 10:00:00,75.28,75.33,74.91,74.94,38033.0,71.9887,72.0365,71.6349,71.6635,38033.0
2023-03-02 10:10:00,74.94,75.03,74.74,74.87,51232.0,71.6635,71.7496,71.4723,71.5966,51232.0
2023-03-02 10:20:00,74.87,74.92,74.73,74.77,30813.0,71.5966,71.6444,71.4627,71.501,30813.0
2023-03-02 10:30:00,74.78,75.0,74.76,75.0,21686.0,71.5105,71.7209,71.4914,71.7209,21686.0
2023-03-02 10:40:00,75.01,75.06,74.95,75.02,24612.0,71.7305,71.7783,71.6731,71.74,24612.0
2023-03-02 10:50:00,75.03,75.19,75.0,75.17,48211.0,71.7496,71.9026,71.7209,71.8835,48211.0
2023-03-02 11:00:00,75.16,75.25,75.07,75.07,23573.0,71.8739,71.96,71.7879,71.7879,23573.0
2023-03-02 11:10:00,75.07,75.24,75.06,75.2,13758.0,71.7879,71.9504,71.7783,71.9122,13758.0
2023-03-02 11:20:00,75.2,75.25,75.17,75.18,12738.0,71.9122,71.96,71.8835,71.8931,12738.0
2023-03-02 11:30:00,75.18,75.25,75.09,75.11,44756.0,71.8931,71.96,71.807,71.8261,44756.0
2023-03-02 11:40:00,75.12,75.17,75.01,75.03,9123.0,71.8357,71.8835,71.7305,71.7496,9123.0
2023-03-02 11:50:00,75.03,75.07,74.9,74.95,12003.0,71.7496,71.7879,71.6253,71.6731,12003.0
2023-03-02 12:00:00,74.99,75.0,74.85,74.86,14463.0,71.7114,71.7209,71.5775,71.587,14463.0
2023-03-02 12:10:00,74.87,74.87,74.57,74.66,19333.0,71.5966,71.5966,71.3097,71.3958,19333.0
2023-03-02 12:20:00,74.65,74.66,74.55,74.55,16525.0,71.3862,71.3958,71.2906,71.2906,16525.0
2023-03-02 12:30:00,74.55,74.73,74.53,74.71,22515.0,71.2906,71.4627,71.2715,71.4436,22515.0
2023-03-02 12:40:00,74.7,74.87,74.7,74.85,19664.0,71.434,71.5966,71.434,71.5775,19664.0
2023-03-02 12:50:00,74.85,74.96,74.85,74.94,25123.0,71.5775,71.6827,71.5775,71.6635,25123.0
2023-03-02 13:00:00,74.95,74.96,74.65,74.8,21875.0,71.6731,71.6827,71.3862,71.5297,21875.0
2023-03-02 13:10:00,74.79,74.86,74.74,74.81,11003.0,71.5201,71.587,71.4723,71.5392,11003.0
2023-03-02 13:20:00,74.81,74.82,74.56,74.58,12397.0,71.5392,71.5488,71.3002,71.3193,12397.0
2023-03-02 13:30:00,74.57,74.77,74.54,74.67,21658.0,71.3097,71.501,71.281,71.4054,21658.0
2023-03-02 13:40:00,74.7,74.81,74.68,74.78,25221.0,71.434,71.5392,71.4149,71.5105,25221.0
2023-03-02 13:50:00,74.78,74.89,74.77,74.85,18350.0,71.5105,71.6157,71.501,71.5775,18350.0
2023-03-02 14:00:00,74.85,74.94,74.84,74.94,20875.0,71.5775,71.6635,71.5679,71.6635,20875.0
2023-03-02 14:10:00,74.94,74.97,74.83,74.97,36431.0,71.6635,71.6922,71.5584,71.6922,36431.0
2023-03-02 14:20:00,74.97,74.97,74.79,74.87,32110.0,71.6922,71.6922,71.5201,71.5966,32110.0
2023-03-02 14:30:00,74.88,74.91,74.8,74.84,12524.0,71.6062,71.6349,71.5297,71.5679,12524.0
2023-03-02 14:40:00,74.83,74.88,74.8,74.83,8451.0,71.5584,71.6062,71.5297,71.5584,8451.0
2023-03-02 14:50:00,74.83,74.85,74.77,74.83,14362.0,71.5584,71.5775,71.501,71.5584,14362.0
2023-03-02 15:00:00,74.82,74.88,74.67,74.68,18563.0,71.5488,71.6062,71.4054,71.4149,18563.0
2023-03-02 15:10:00,74.69,74.75,74.68,74.72,15334.0,71.4245,71.4819,71.4149,71.4532,15334.0
2023-03-02 15:20:00,74.71,74.78,74.66,74.77,15387.0,71.4436,71.5105,71.3958,71.501,15387.0
2023-03-02 15:30:00,74.78,74.89,74.75,74.83,31005.0,71.5105,71.6157,71.4819,71.5584,31005.0
2023-03-02 15:40:00,74.84,74.85,74.68,74.81,58686.0,71.5679,71.5775,71.4149,71.5392,58686.0
2023-03-02 15:50:00,74.8,74.8,74.63,74.73,172756.0,71.5297,71.5297,71.3671,71.4627,172756.0
2023-03-03 09:30:00,75.07,75.24,74.46,74.51,34396.0,71.7879,71.9504,71.2045,71.2523,34396.0
2023-03-03 09:40:00,74.5,74.54,74.2,74.34,15700.0,71.2428,71.281,70.9559,71.0898,15700.0
2023-03-03 09:50:00,74.33,74.54,74.27,74.42,24682.0,71.0802,71.281,71.0228,71.1663,24682.0
2023-03-03 10:00:00,74.47,74.47,74.25,74.29,29047.0,71.2141,71.2141,71.0037,71.042,29047.0
2023-03-03 10:10:00,74.29,74.4,74.17,74.37,30610.0,71.042,71.1472,70.9272,71.1185,30610.0
2023-03-03 10:20:00,74.36,74.61,74.33,74.53,23811.0,71.1089,71.348,71.0802,71.2715,23811.0
2023-03-03 10:30:00,74.56,74.65,74.46,74.55,17621.0,71.3002,71.3862,71.2045,71.2906,17621.0
2023-03-03 10:40:00,74.57,74.58,74.41,74.49,14823.0,71.3097,71.3193,71.1567,71.2332,14823.0
2023-03-03 10:50:00,74.46,74.64,74.45,74.57,24038.0,71.2045,71.3767,71.195,71.3097,24038.0
2023-03-03 11:00:00,74.56,74.61,74.46,74.54,14439.0,71.3002,71.348,71.2045,71.281,14439.0
2023-03-03 11:10:00,74.57,74.58,74.41,74.41,13692.0,71.3097,71.3193,71.1567,71.1567,13692.0
2023-03-03 11:20:00,74.42,74.49,74.33,74.42,14602.0,71.1663,71.2332,71.0802,71.1663,14602.0
2023-03-03 11:30:00,74.43,74.48,74.38,74.42,16970.0,71.1758,71.2237,71.128,71.1663,16970.0
2023-03-03 11:40:00,74.4,74.46,74.33,74.45,11809.0,71.1472,71.2045,71.0802,71.195,11809.0
2023-03-03 11:50:00,74.47,74.55,74.45,74.52,12933.0,71.2141,71.2906,71.195,71.2619,12933.0
2023-03-03 12:00:00,74.51,74.54,74.47,74.53,10692.0,71.2523,71.281,71.2141,71.2715,10692.0
2023-03-03 12:10:00,74.54,74.56,74.45,74.47,34011.0,71.281,71.3002,71.195,71.2141,34011.0
2023-03-03 12:20:00,74.46,74.55,74.45,74.55,9709.0,71.2045,71.2906,71.195,71.2906,9709.0
2023-03-03 12:30:00,74.56,74.66,74.53,74.61,15365.0,71.3002,71.3958,71.2715,71.348,15365.0
2023-03-03 12:40:00,74.6,74.66,74.56,74.62,9159.0,71.3384,71.3958,71.3002,71.3575,9159.0
2023-03-03 12:50:00,74.61,74.69,74.6,74.66,10841.0,71.348,71.4245,71.3384,71.3958,10841.0
2023-03-03 13:00:00,74.67,74.75,74.65,74.71,17842.0,71.4054,71.4819,71.3862,71.4436,17842.0
2023-03-03 13:10:00,74.7,74.72,74.67,74.71,11541.0,71.434,71.4532,71.4054,71.4436,11541.0
2023-03-03 13:20:00,74.72,74.87,74.71,74.79,23811.0,71.4532,71.5966,71.4436,71.5201,23811.0
2023-03-03 13:30:00,74.8,74.82,74.74,74.78,14019.0,71.5297,71.5488,71.4723,71.5105,14019.0
2023-03-03 13:40:00,74.78,74.79,74.68,74.69,13617.0,71.5105,71.5201,71.4149,71.4245,13617.0
2023-03-03 13:50:00,74.68,74.75,74.67,74.67,10236.0,71.4149,71.4819,71.4054,71.4054,10236.0
2023-03-03 14:00:00,74.67,74.72,74.63,74.65,8799.0,71.4054,71.4532,71.3671,71.3862,8799.0
2023-03-03 14:10:00,74.66,74.73,74.64,74.72,12955.0,71.3958,71.4627,71.3767,71.4532,12955.0
2023-03-03 14:20:00,74.73,74.75,74.66,74.74,12700.0,71.4627,71.4819,71.3958,71.4723,12700.0
2023-03-03 14:30:00,74.75,74.8,74.73,74.74,19687.0,71.4819,71.5297,71.4627,71.4723,19687.0
2023-03-03 14:40:00,74.72,74.78,74.67,74.78,12487.0,71.4532,71.5105,71.4054,71.5105,12487.0
2023-03-03 14:50:00,74.77,74.85,74.75,74.85,30611.0,71.501,71.5775,71.4819,71.5775,30611.0
2023-03-03 15:00:00,74.86,74.96,74.86,74.95,10118.0,71.587,71.6827,71.587,71.6731,10118.0
2023-03-03 15:10:00,74.95,74.97,74.88,74.92,16790.0,71.6731,71.6922,71.6062,71.6444,16790.0
2023-03-03 15:20:00,74.91,74.94,74.83,74.86,16610.0,71.6349,71.6635,71.5584,71.587,16610.0
2023-03-03 15:30:00,74.86,74.93,74.85,74.92,17600.0,71.587,71.654,71.5775,71.6444,17600.0
2023-03-03 15:40:00,74.92,75.06,74.83,75.06,52607.0,71.6444,71.7783,71.5584,71.7783,52607.0
2023-03-03 15:50:00,75.05,75.24,75.02,75.2,199211.0,71.7687,71.9504,71.74,71.9122,199211.0
2023-03-06 09:30:00,75.1,75.31,74.58,75.24,58451.0,71.8166,72.0174,71.3193,71.9504,58451.0
2023-03-06 09:40:00,75.24,75.36,75.18,75.29,16306.0,71.9504,72.0652,71.8931,71.9982,16306.0
2023-03-06 09:50:00,75.31,75.32,74.81,74.85,21219.0,72.0174,72.0269,71.5392,71.5775,21219.0
2023-03-06 10:00:00,74.83,75.12,74.8,75.05,25723.0,71.5584,71.8357,71.5297,71.7687,25723.0
2023-03-06 10:10:00,75.07,75.08,74.95,75.04,16657.0,71.7879,71.7974,71.6731,71.7592,16657.0
2023-03-06 10:20:00,75.05,75.06,74.78,74.79,18314.0,71.7687,71.7783,71.5105,71.5201,18314.0
2023-03-06 10:30:00,74.81,74.92,74.68,74.7,8389.0,71.5392,71.6444,71.4149,71.434,8389.0
2023-03-06 10:40:00,74.68,74.72,74.52,74.55,15712.0,71.4149,71.4532,71.2619,71.2906,15712.0
2023-03-06 10:50:00,74.58,74.58,74.31,74.34,12932.0,71.3193,71.3193,71.0611,71.0898,12932.0
2023-03-06 11:00:00,74.34,74.48,74.33,74.41,16247.0,71.0898,71.2237,71.0802,71.1567,16247.0
2023-03-06 11:10:00,74.37,74.52,74.33,74.48,13867.0,71.1185,71.2619,71.0802,71.2237,13867.0
2023-03-06 11:20:00,74.47,74.47,74.25,74.25,12333.0,71.2141,71.2141,71.0037,71.0037,12333.0
2023-03-06 11:30:00,74.26,74.31,74.16,74.2,13151.0,71.0133,71.0611,70.9176,70.9559,13151.0
2023-03-06 11:40:00,74.2,74.31,74.16,74.26,10292.0,70.9559,71.0611,70.9176,71.0133,10292.0
2023-03-06 11:50:00,74.26,74.29,74.19,74.26,11657.0,71.0133,71.042,70.9463,71.0133,11657.0
2023-03-06 12:00:00,74.23,74.38,74.22,74.34,13929.0,70.9846,71.128,70.975,71.0898,13929.0
2023-03-06 12:10:00,74.34,74.44,74.28,74.44,15786.0,71.0898,71.1854,71.0324,71.1854,15786.0
2023-03-06 12:20:00,74.44,74.44,74.31,74.39,9752.0,71.1854,71.1854,71.0611,71.1376,9752.0
2023-03-06 12:30:00,74.42,74.5,74.39,74.5,12410.0,71.1663,71.2428,71.1376,71.2428,12410.0
2023-03-06 12:40:00,74.49,74.57,74.46,74.51,16213.0,71.2332,71.3097,71.2045,71.2523,16213.0
2023-03-06 12:50:00,74.52,74.56,74.46,74.51,12387.0,71.2619,71.3002,71.2045,71.2523,12387.0
2023-03-06 13:00:00,74.5,74.56,74.49,74.52,15077.0,71.2428,71.3002,71.2332,71.2619,15077.0
2023-03-06 13:10:00,74.52,74.55,74.49,74.5,11308.0,71.2619,71.2906,71.2332,71.2428,11308.0
2023-03-06 13:20:00,74.5,74.5,74.42,74.42,13568.0,71.2428,71.2428,71.1663,71.1663,13568.0
2023-03-06 13:30:00,74.43,74.5,74.41,74.45,9741.0,71.1758,71.2428,71.1567,71.195,9741.0
2023-03-06 13:40:00,74.45,74.47,74.4,74.46,12708.0,71.195,71.2141,71.1472,71.2045,12708.0
2023-03-06 13:50:00,74.45,74.45,74.36,74.42,20323.0,71.195,71.195,71.1089,71.1663,20323.0
2023-03-06 14:00:00,74.42,74.43,74.34,74.36,11500.0,71.1663,71.1758,71.0898,71.1089,11500.0
2023-03-06 14:10:00,74.34,74.36,74.21,74.24,13357.0,71.0898,71.1089,70.9655,70.9942,13357.0
2023-03-06 14:20:00,74.23,74.25,74.11,74.11,17013.0,70.9846,71.0037,70.8698,70.8698,17013.0
2023-03-06 14:30:00,74.12,74.22,74.11,74.16,17570.0,70.8794,70.975,70.8698,70.9176,17570.0
2023-03-06 14:40:00,74.16,74.24,74.15,74.19,15704.0,70.9176,70.9942,70.9081,70.9463,15704.0
2023-03-06 14:50:00,74.2,74.24,74.15,74.16,10761.0,70.9559,70.9942,70.9081,70.9176,10761.0
2023-03-06 15:00:00,74.15,74.17,74.09,74.14,17723.0,70.9081,70.9272,70.8507,70.8985,17723.0
2023-03-06 15:10:00,74.17,74.24,74.07,74.1,34164.0,70.9272,70.9942,70.8316,70.8603,34164.0
2023-03-06 15:20:00,74.11,74.32,74.07,74.3,37831.0,70.8698,71.0707,70.8316,71.0515,37831.0
2023-03-06 15:30:00,74.32,74.58,74.29,74.56,39890.0,71.0707,71.3193,71.042,71.3002,39890.0
2023-03-06 15:40:00,74.55,74.71,74.53,74.64,68822.0,71.2906,71.4436,71.2715,71.3767,68822.0
2023-03-06 15:50:00,74.68,74.85,74.64,74.66,216256.0,71.4149,71.5775,71.3767,71.3958,216256.0
2023-03-07 09:30:00,74.79,74.96,74.57,74.64,56834.0,71.5201,71.6827,71.3097,71.3767,56834.0
2023-03-07 09:40:00,74.64,74.67,74.45,74.57,21253.0,71.3767,71.4054,71.195,71.3097,21253.0
2023-03-07 09:50:00,74.56,74.62,74.35,74.62,32933.0,71.3002,71.3575,71.0993,71.3575,32933.0
2023-03-07 10:00:00,74.6,74.62,74.37,74.38,29916.0,71.3384,71.3575,71.1185,71.128,29916.0
2023-03-07 10:10:00,74.37,74.43,74.22,74.39,52965.0,71.1185,71.1758,70.975,71.1376,52965.0
2023-03-07 10:20:00,74.38,74.47,74.17,74.23,67445.0,71.128,71.2141,70.9272,70.9846,67445.0
2023-03-07 10:30:00,74.22,74.36,74.06,74.12,36785.0,70.975,71.1089,70.822,70.8794,36785.0
2023-03-07 10:40:00,74.09,74.12,73.95,74.02,24358.0,70.8507,70.8794,70.7168,70.7838,24358.0
2023-03-07 10:50:00,74.01,74.03,73.87,73.91,24390.0,70.7742,70.7933,70.6403,70.6786,24390.0
2023-03-07 11:00:00,73.91,74.05,73.88,73.9,16937.0,70.6786,70.8125,70.6499,70.669,16937.0
2023-03-07 11:10:00,73.9,73.93,73.78,73.81,22619.0,70.669,70.6977,70.5543,70.583,22619.0
2023-03-07 11:20:00,73.82,73.86,73.65,73.65,12797.0,70.5925,70.6308,70.4299,70.4299,12797.0
2023-03-07 11:30:00,73.66,73.76,73.58,73.72,19362.0,70.4395,70.5351,70.363,70.4969,19362.0
2023-03-07 11:40:00,73.72,73.75,73.6,73.63,20135.0,70.4969,70.5256,70.3821,70.4108,20135.0
2023-03-07 11:50:00,73.63,73.64,73.45,73.47,25523.0,70.4108,70.4204,70.2387,70.2578,25523.0
2023-03-07 12:00:00,73.47,73.53,73.42,73.45,15312.0,70.2578,70.3152,70.21,70.2387,15312.0
2023-03-07 12:10:00,73.45,73.47,73.34,73.36,16694.0,70.2387,70.2578,70.1335,70.1526,16694.0
2023-03-07 12:20:00,73.36,73.55,73.32,73.32,18953.0,70.1526,70.3343,70.1144,70.1144,18953.0
2023-03-07 12:30:00,73.3,73.35,73.19,73.23,25686.0,70.0952,70.1431,69.9901,70.0283,25686.0
2023-03-07 12:40:00,73.24,73.24,73.08,73.19,21365.0,70.0379,70.0379,69.8849,69.9901,21365.0
2023-03-07 12:50:00,73.19,73.19,73.06,73.07,15018.0,69.9901,69.9901,69.8657,69.8753,15018.0
2023-03-07 13:00:00,73.07,73.07,73.01,73.02,12286.0,69.8753,69.8753,69.8179,69.8275,12286.0
2023-03-07 13:10:00,73.01,73.13,72.95,73.09,20743.0,69.8179,69.9327,69.7606,69.8944,20743.0
2023-03-07 13:20:00,73.09,73.12,72.99,73.0,13929.0,69.8944,69.9231,69.7988,69.8084,13929.0
2023-03-07 13:30:00,73.0,73.06,72.94,73.06,20443.0,69.8084,69.8657,69.751,69.8657,20443.0
2023-03-07 13:40:00,73.06,73.12,73.03,73.03,23526.0,69.8657,69.9231,69.8371,69.8371,23526.0
2023-03-07 13:50:00,73.02,73.06,72.96,72.96,24713.0,69.8275,69.8657,69.7701,69.7701,24713.0
2023-03-07 14:00:00,72.96,73.09,72.96,73.08,22826.0,69.7701,69.8944,69.7701,69.8849,22826.0
2023-03-07 14:10:00,73.09,73.19,73.08,73.11,35298.0,69.8944,69.9901,69.8849,69.9136,35298.0
2023-03-07 14:20:00,73.09,73.14,73.04,73.11,63641.0,69.8944,69.9422,69.8466,69.9136,63641.0
2023-03-07 14:30:00,73.12,73.24,73.12,73.17,17039.0,69.9231,70.0379,69.9231,69.9709,17039.0
2023-03-07 14:40:00,73.17,73.22,73.08,73.09,18676.0,69.9709,70.0187,69.8849,69.8944,18676.0
2023-03-07 14:50:00,73.08,73.1,72.98,72.99,57563.0,69.8849,69.904,69.7892,69.7988,57563.0
2023-03-07 15:00:00,72.99,73.02,72.98,73.02,16592.0,69.7988,69.8275,69.7892,69.8275,16592.0
2023-03-07 15:10:00,73.02,73.14,73.02,73.14,56312.0,69.8275,69.9422,69.8275,69.9422,56312.0
2023-03-07 15:20:00,73.15,73.34,73.12,73.16,70063.0,69.9518,70.1335,69.9231,69.9614,70063.0
2023-03-07 15:30:00,73.16,73.32,73.15,73.23,68233.0,69.9614,70.1144,69.9518,70.0283,68233.0
2023-03-07 15:40:00,73.23,73.26,73.04,73.08,72389.0,70.0283,70.057,69.8466,69.8849,72389.0
2023-03-07 15:50:00,73.09,73.2,72.96,72.96,444328.0,69.8944,69.9996,69.7701,69.7701,444328.0
2023-03-08 09:30:00,72.94,73.26,72.88,73.02,65682.0,69.751,70.057,69.6936,69.8275,65682.0
2023-03-08 09:40:00,72.99,73.0,72.79,72.81,25171.0,69.7988,69.8084,69.6075,69.6267,25171.0
2023-03-08 09:50:00,72.81,72.88,72.61,72.64,37527.0,69.6267,69.6936,69.4354,69.4641,37527.0
2023-03-08 10:00:00,72.64,72.75,72.55,72.68,34818.0,69.4641,69.5693,69.378,69.5024,34818.0
2023-03-08 10:10:00,72.69,72.72,72.53,72.62,51131.0,69.5119,69.5406,69.3589,69.445,51131.0
2023-03-08 10:20:00,72.62,72.71,72.55,72.55,55465.0,69.445,69.531,69.378,69.378,55465.0
2023-03-08 10:30:00,72.55,72.63,72.53,72.59,23341.0,69.378,69.4545,69.3589,69.4163,23341.0
2023-03-08 10:40:00,72.61,72.68,72.42,72.44,32378.0,69.4354,69.5024,69.2537,69.2728,32378.0
2023-03-08 10:50:00,72.43,72.49,72.32,72.32,21664.0,69.2633,69.3207,69.1581,69.1581,21664.0
2023-03-08 11:00:00,72.31,72.49,72.31,72.47,36571.0,69.1485,69.3207,69.1485,69.3015,36571.0
2023-03-08 11:10:00,72.47,72.53,72.28,72.29,30461.0,69.3015,69.3589,69.1198,69.1294,30461.0
2023-03-08 11:20:00,72.29,72.37,72.23,72.25,22291.0,69.1294,69.2059,69.072,69.0912,22291.0
2023-03-08 11:30:00,72.26,72.37,72.24,72.36,20478.0,69.1007,69.2059,69.0816,69.1963,20478.0
2023-03-08 11:40:00,72.35,72.44,72.28,72.41,23603.0,69.1868,69.2728,69.1198,69.2442,23603.0
2023-03-08 11:50:00,72.4,72.5,72.35,72.5,48700.0,69.2346,69.3302,69.1868,69.3302,48700.0
2023-03-08 12:00:00,72.49,72.63,72.43,72.54,44272.0,69.3207,69.4545,69.2633,69.3685,44272.0
2023-03-08 12:10:00,72.53,72.54,72.17,72.23,34638.0,69.3589,69.3685,69.0147,69.072,34638.0
2023-03-08 12:20:00,72.24,72.24,72.12,72.17,28732.0,69.0816,69.0816,68.9668,69.0147,28732.0
2023-03-08 12:30:00,72.17,72.37,72.12,72.34,89479.0,69.0147,69.2059,68.9668,69.1772,89479.0
2023-03-08 12:40:00,72.34,72.42,72.29,72.41,52382.0,69.1772,69.2537,69.1294,69.2442,52382.0
2023-03-08 12:50:00,72.42,72.42,72.26,72.27,43338.0,69.2537,69.2537,69.1007,69.1103,43338.0
2023-03-08 13:00:00,72.27,72.32,72.14,72.16,19657.0,69.1103,69.1581,68.986,69.0051,19657.0
2023-03-08 13:10:00,72.16,72.18,72.08,72.08,19203.0,69.0051,69.0242,68.9286,68.9286,19203.0
2023-03-08 13:20:00,72.08,72.1,72.01,72.03,21678.0,68.9286,68.9477,68.8616,68.8808,21678.0
2023-03-08 13:30:00,72.02,72.15,71.95,72.14,32513.0,68.8712,68.9955,68.8043,68.986,32513.0
2023-03-08 13:40:00,72.15,72.22,72.1,72.18,33292.0,68.9955,69.0625,68.9477,69.0242,33292.0
2023-03-08 13:50:00,72.17,72.23,72.1,72.22,26353.0,69.0147,69.072,68.9477,69.0625,26353.0
2023-03-08 14:00:00,72.22,72.37,72.21,72.34,58048.0,69.0625,69.2059,69.0529,69.1772,58048.0
2023-03-08 14:10:00,72.34,72.39,72.17,72.19,24439.0,69.1772,69.225,69.0147,69.0338,24439.0
2023-03-08 14:20:00,72.21,72.33,72.21,72.33,19756.0,69.0529,69.1677,69.0529,69.1677,19756.0
2023-03-08 14:30:00,72.33,72.41,72.32,72.33,40076.0,69.1677,69.2442,69.1581,69.1677,40076.0
2023-03-08 14:40:00,72.32,72.41,72.3,72.4,20244.0,69.1581,69.2442,69.139,69.2346,20244.0
2023-03-08 14:50:00,72.4,72.44,72.33,72.36,46238.0,69.2346,69.2728,69.1677,69.1963,46238.0
2023-03-08 15:00:00,72.37,72.47,72.37,72.41,43163.0,69.2059,69.3015,69.2059,69.2442,43163.0
2023-03-08 15:10:00,72.41,72.41,72.27,72.31,29295.0,69.2442,69.2442,69.1103,69.1485,29295.0
2023-03-08 15:20:00,72.31,72.39,72.31,72.38,31058.0,69.1485,69.225,69.1485,69.2155,31058.0
2023-03-08 15:30:00,72.39,72.5,72.35,72.47,48968.0,69.225,69.3302,69.1868,69.3015,48968.0
2023-03-08 15:40:00,72.47,72.55,72.44,72.54,66757.0,69.3015,69.378,69.2728,69.3685,66757.0
2023-03-08 15:50:00,72.55,72.68,72.48,72.66,345084.0,69.378,69.5024,69.3111,69.4832,345084.0
2023-03-09 09:30:00,72.96,72.96,72.32,72.35,48479.0,69.7701,69.7701,69.1581,69.1868,48479.0
2023-03-09 09:40:00,72.31,72.38,72.04,72.19,18993.0,69.1485,69.2155,68.8903,69.0338,18993.0
2023-03-09 09:50:00,72.17,72.25,71.76,71.82,31777.0,69.0147,69.0912,68.6226,68.68,31777.0
2023-03-09 10:00:00,71.84,71.88,71.43,71.43,35536.0,68.6991,68.7373,68.307,68.307,35536.0
2023-03-09 10:10:00,71.45,71.62,71.41,71.44,47506.0,68.3261,68.4887,68.2879,68.3166,47506.0
2023-03-09 10:20:00,71.45,71.6,71.35,71.39,34382.0,68.3261,68.4696,68.2305,68.2688,34382.0
2023-03-09 10:30:00,71.38,71.67,71.37,71.61,37632.0,68.2592,68.5365,68.2496,68.4791,37632.0
2023-03-09 10:40:00,71.62,71.65,71.46,71.63,60290.0,68.4887,68.5174,68.3357,68.4983,60290.0
2023-03-09 10:50:00,71.63,71.64,71.43,71.43,53328.0,68.4983,68.5078,68.307,68.307,53328.0
2023-03-09 11:00:00,71.42,71.56,71.41,71.49,31878.0,68.2974,68.4313,68.2879,68.3644,31878.0
2023-03-09 11:10:00,71.46,71.54,71.34,71.46,42593.0,68.3357,68.4122,68.2209,68.3357,42593.0
2023-03-09 11:20:00,71.45,71.59,71.37,71.58,42670.0,68.3261,68.46,68.2496,68.4504,42670.0
2023-03-09 11:30:00,71.58,71.69,71.52,71.56,67611.0,68.4504,68.5556,68.3931,68.4313,67611.0
2023-03-09 11:40:00,71.55,71.67,71.55,71.67,18623.0,68.4218,68.5365,68.4218,68.5365,18623.0
2023-03-09 11:50:00,71.65,71.71,71.56,71.58,24790.0,68.5174,68.5748,68.4313,68.4504,24790.0
2023-03-09 12:00:00,71.58,71.58,71.45,71.56,41943.0,68.4504,68.4504,68.3261,68.4313,41943.0
2023-03-09 12:10:00,71.56,71.66,71.55,71.58,30406.0,68.4313,68.527,68.4218,68.4504,30406.0
2023-03-09 12:20:00,71.57,71.67,71.57,71.64,40703.0,68.4409,68.5365,68.4409,68.5078,40703.0
2023-03-09 12:30:00,71.65,71.67,71.59,71.63,18756.0,68.5174,68.5365,68.46,68.4983,18756.0
2023-03-09 12:40:00,71.63,71.92,71.63,71.88,111090.0,68.4983,68.7756,68.4983,68.7373,111090.0
2023-03-09 12:50:00,71.89,71.89,71.76,71.76,16656.0,68.7469,68.7469,68.6226,68.6226,16656.0
2023-03-09 13:00:00,71.76,71.87,71.73,71.86,60812.0,68.6226,68.7278,68.5939,68.7182,60812.0
2023-03-09 13:10:00,71.87,71.96,71.83,71.87,18383.0,68.7278,68.8138,68.6895,68.7278,18383.0
2023-03-09 13:20:00,71.87,71.94,71.8,71.82,21562.0,68.7278,68.7947,68.6608,68.68,21562.0
2023-03-09 13:30:00,71.81,71.82,71.68,71.8,50465.0,68.6704,68.68,68.5461,68.6608,50465.0
2023-03-09 13:40:00,71.81,71.84,71.69,71.7,50390.0,68.6704,68.6991,68.5556,68.5652,50390.0
2023-03-09 13:50:00,71.7,71.78,71.7,71.72,50336.0,68.5652,68.6417,68.5652,68.5843,50336.0
2023-03-09 14:00:00,71.72,71.84,71.72,71.8,26339.0,68.5843,68.6991,68.5843,68.6608,26339.0
2023-03-09 14:10:00,71.8,71.87,71.78,71.86,23129.0,68.6608,68.7278,68.6417,68.7182,23129.0
2023-03-09 14:20:00,71.86,71.86,71.68,71.69,29001.0,68.7182,68.7182,68.5461,68.5556,29001.0
2023-03-09 14:30:00,71.68,71.69,71.59,71.66,72903.0,68.5461,68.5556,68.46,68.527,72903.0
2023-03-09 14:40:00,71.67,71.68,71.47,71.47,37718.0,68.5365,68.5461,68.3453,68.3453,37718.0
2023-03-09 14:50:00,71.48,71.48,71.28,71.28,33027.0,68.3548,68.3548,68.1636,68.1636,33027.0
2023-03-09 15:00:00,71.28,71.32,71.14,71.15,36252.0,68.1636,68.2018,68.0297,68.0393,36252.0
2023-03-09 15:10:00,71.15,71.19,71.06,71.06,43533.0,68.0393,68.0775,67.9532,67.9532,43533.0
2023-03-09 15:20:00,71.05,71.2,70.88,71.16,83090.0,67.9436,68.0871,67.7811,68.0488,83090.0
2023-03-09 15:30:00,71.16,71.33,71.14,71.28,59468.0,68.0488,68.2114,68.0297,68.1636,59468.0
2023-03-09 15:40:00,71.28,71.36,71.19,71.26,112564.0,68.1636,68.2401,68.0775,68.1444,112564.0
2023-03-09 15:50:00,71.25,71.45,71.24,71.29,343780.0,68.1349,68.3261,68.1253,68.1731,343780.0
2023-03-10 09:30:00,71.29,71.57,71.09,71.17,51402.0,68.1731,68.4409,67.9819,68.0584,51402.0
2023-03-10 09:40:00,71.17,71.6,71.1,71.44,34568.0,68.0584,68.4696,67.9914,68.3166,34568.0
2023-03-10 09:50:00,71.39,71.99,71.39,71.78,55822.0,68.2688,68.8425,68.2688,68.6417,55822.0
2023-03-10 10:00:00,71.75,71.89,71.67,71.8,43541.0,68.613,68.7469,68.5365,68.6608,43541.0
2023-03-10 10:10:00,71.79,72.04,71.75,71.85,46696.0,68.6513,68.8903,68.613,68.7086,46696.0
2023-03-10 10:20:00,71.86,71.97,71.79,71.81,28808.0,68.7182,68.8234,68.6513,68.6704,28808.0
2023-03-10 10:30:00,71.78,72.08,71.77,71.94,36067.0,68.6417,68.9286,68.6321,68.7947,36067.0
2023-03-10 10:40:00,71.95,72.08,71.94,71.99,50732.0,68.8043,68.9286,68.7947,68.8425,50732.0
2023-03-10 10:50:00,72.0,72.23,71.98,72.16,31592.0,68.8521,69.072,68.833,69.0051,31592.0
2023-03-10 11:00:00,72.17,72.34,72.16,72.25,35668.0,69.0147,69.1772,69.0051,69.0912,35668.0
2023-03-10 11:10:00,72.23,72.3,72.07,72.17,39899.0,69.072,69.139,68.919,69.0147,39899.0
2023-03-10 11:20:00,72.2,72.23,72.05,72.14,31127.0,69.0433,69.072,68.8999,68.986,31127.0
2023-03-10 11:30:00,72.13,72.28,72.09,72.15,26369.0,68.9764,69.1198,68.9382,68.9955,26369.0
2023-03-10 11:40:00,72.19,72.26,71.9,71.9,19310.0,69.0338,69.1007,68.7565,68.7565,19310.0
2023-03-10 11:50:00,71.87,72.0,71.85,71.9,17828.0,68.7278,68.8521,68.7086,68.7565,17828.0
2023-03-10 12:00:00,71.9,71.94,71.67,71.8,17324.0,68.7565,68.7947,68.5365,68.6608,17324.0
2023-03-10 12:10:00,71.8,71.89,71.76,71.86,25630.0,68.6608,68.7469,68.6226,68.7182,25630.0
2023-03-10 12:20:00,71.84,71.84,71.55,71.62,16356.0,68.6991,68.6991,68.4218,68.4887,16356.0
2023-03-10 12:30:00,71.65,71.83,71.63,71.83,14773.0,68.5174,68.6895,68.4983,68.6895,14773.0
2023-03-10 12:40:00,71.81,71.86,71.69,71.69,13934.0,68.6704,68.7182,68.5556,68.5556,13934.0
2023-03-10 12:50:00,71.69,71.73,71.6,71.61,42732.0,68.5556,68.5939,68.4696,68.4791,42732.0
2023-03-10 13:00:00,71.64,71.66,71.54,71.57,8284.0,68.5078,68.527,68.4122,68.4409,8284.0
2023-03-10 13:10:00,71.57,71.57,71.37,71.43,18208.0,68.4409,68.4409,68.2496,68.307,18208.0
2023-03-10 13:20:00,71.42,71.42,71.24,71.31,17895.0,68.2974,68.2974,68.1253,68.1923,17895.0
2023-03-10 13:30:00,71.34,71.36,71.26,71.31,16155.0,68.2209,68.2401,68.1444,68.1923,16155.0
2023-03-10 13:40:00,71.31,71.35,71.22,71.26,12234.0,68.1923,68.2305,68.1062,68.1444,12234.0
2023-03-10 13:50:00,71.25,71.25,71.05,71.18,13526.0,68.1349,68.1349,67.9436,68.0679,13526.0
2023-03-10 14:00:00,71.19,71.46,71.19,71.44,17608.0,68.0775,68.3357,68.0775,68.3166,17608.0
2023-03-10 14:10:00,71.45,71.53,71.3,71.38,22398.0,68.3261,68.4026,68.1827,68.2592,22398.0
2023-03-10 14:20:00,71.41,71.44,71.29,71.33,17408.0,68.2879,68.3166,68.1731,68.2114,17408.0
2023-03-10 14:30:00,71.33,71.68,71.32,71.65,23643.0,68.2114,68.5461,68.2018,68.5174,23643.0
2023-03-10 14:40:00,71.63,71.75,71.43,71.75,34715.0,68.4983,68.613,68.307,68.613,34715.0
2023-03-10 14:50:00,71.76,71.78,71.54,71.62,21629.0,68.6226,68.6417,68.4122,68.4887,21629.0
2023-03-10 15:00:00,71.61,71.62,71.44,71.58,48215.0,68.4791,68.4887,68.3166,68.4504,48215.0
2023-03-10 15:10:00,71.57,71.68,71.46,71.48,27692.0,68.4409,68.5461,68.3357,68.3548,27692.0
2023-03-10 15:20:00,71.48,71.53,71.41,71.5,25398.0,68.3548,68.4026,68.2879,68.3739,25398.0
2023-03-10 15:30:00,71.49,71.51,71.22,71.22,44731.0,68.3644,68.3835,68.1062,68.1062,44731.0
2023-03-10 15:40:00,71.23,71.24,71.05,71.11,52969.0,68.1158,68.1253,67.9436,68.001,52969.0
2023-03-10 15:50:00,71.12,71.24,71.05,71.21,159518.0,68.0106,68.1253,67.9436,68.0966,159518.0
2023-03-13 09:30:00,70.45,70.9,70.23,70.81,76086.0,67.3699,67.8002,67.1595,67.7141,76086.0
2023-03-13 09:40:00,70.81,71.35,70.77,71.03,136577.0,67.7141,68.2305,67.6759,67.9245,136577.0
2023-03-13 09:50:00,71.02,71.22,70.86,71.05,160055.0,67.9149,68.1062,67.7619,67.9436,160055.0
2023-03-13 10:00:00,71.1,71.46,70.99,71.24,397441.0,67.9914,68.3357,67.8862,68.1253,397441.0
2023-03-13 10:10:00,71.26,71.34,70.93,71.1,59109.0,68.1444,68.2209,67.8289,67.9914,59109.0
2023-03-13 10:20:00,71.06,71.06,70.43,70.69,23283.0,67.9532,67.9532,67.3507,67.5994,23283.0
2023-03-13 10:30:00,70.7,70.78,70.57,70.64,32236.0,67.6089,67.6854,67.4846,67.5515,32236.0
2023-03-13 10:40:00,70.67,70.9,70.61,70.89,25546.0,67.5802,67.8002,67.5229,67.7906,25546.0
2023-03-13 10:50:00,70.95,71.19,70.76,71.08,32050.0,67.848,68.0775,67.6663,67.9723,32050.0
2023-03-13 11:00:00,71.1,71.33,70.94,70.94,48621.0,67.9914,68.2114,67.8384,67.8384,48621.0
2023-03-13 11:10:00,70.92,71.09,70.87,70.98,28627.0,67.8193,67.9819,67.7715,67.8767,28627.0
2023-03-13 11:20:00,71.03,71.22,70.98,71.22,27749.0,67.9245,68.1062,67.8767,68.1062,27749.0
2023-03-13 11:30:00,71.26,71.27,70.76,70.85,36928.0,68.1444,68.154,67.6663,67.7524,36928.0
2023-03-13 11:40:00,70.87,71.07,70.87,71.01,24416.0,67.7715,67.9627,67.7715,67.9054,24416.0
2023-03-13 11:50:00,70.99,71.04,70.7,71.04,25482.0,67.8862,67.9341,67.6089,67.9341,25482.0
2023-03-13 12:00:00,71.05,71.25,70.91,71.0,24344.0,67.9436,68.1349,67.8097,67.8958,24344.0
2023-03-13 12:10:00,70.99,71.0,70.74,70.86,26539.0,67.8862,67.8958,67.6472,67.7619,26539.0
2023-03-13 12:20:00,70.85,70.88,70.76,70.83,28451.0,67.7524,67.7811,67.6663,67.7332,28451.0
2023-03-13 12:30:00,70.84,70.86,70.76,70.79,19652.0,67.7428,67.7619,67.6663,67.695,19652.0
2023-03-13 12:40:00,70.8,70.84,70.43,70.48,60724.0,67.7046,67.7428,67.3507,67.3985,60724.0
2023-03-13 12:50:00,70.5,70.51,70.32,70.41,18112.0,67.4177,67.4272,67.2455,67.3316,18112.0
2023-03-13 13:00:00,70.4,70.5,70.24,70.5,18317.0,67.322,67.4177,67.169,67.4177,18317.0
2023-03-13 13:10:00,70.5,70.52,70.34,70.43,23211.0,67.4177,67.4368,67.2647,67.3507,23211.0
2023-03-13 13:20:00,70.44,70.44,70.27,70.38,21868.0,67.3603,67.3603,67.1977,67.3029,21868.0
2023-03-13 13:30:00,70.38,70.39,70.18,70.3,64204.0,67.3029,67.3125,67.1117,67.2264,64204.0
2023-03-13 13:40:00,70.3,70.52,70.25,70.52,94778.0,67.2264,67.4368,67.1786,67.4368,94778.0
2023-03-13 13:50:00,70.51,70.7,70.51,70.55,21804.0,67.4272,67.6089,67.4272,67.4655,21804.0
2023-03-13 14:00:00,70.56,70.63,70.44,70.48,24841.0,67.475,67.542,67.3603,67.3985,24841.0
2023-03-13 14:10:00,70.49,70.53,70.39,70.43,26277.0,67.4081,67.4464,67.3125,67.3507,26277.0
2023-03-13 14:20:00,70.44,70.58,70.38,70.49,27962.0,67.3603,67.4942,67.3029,67.4081,27962.0
2023-03-13 14:30:00,70.5,70.63,70.41,70.44,17759.0,67.4177,67.542,67.3316,67.3603,17759.0
2023-03-13 14:40:00,70.45,70.61,70.42,70.51,19190.0,67.3699,67.5229,67.3412,67.4272,19190.0
2023-03-13 14:50:00,70.5,70.53,70.41,70.45,22187.0,67.4177,67.4464,67.3316,67.3699,22187.0
2023-03-13 15:00:00,70.44,70.53,70.35,70.37,26313.0,67.3603,67.4464,67.2742,67.2934,26313.0
2023-03-13 15:10:00,70.36,70.52,70.36,70.37,31291.0,67.2838,67.4368,67.2838,67.2934,31291.0
2023-03-13 15:20:00,70.38,70.41,70.14,70.19,42216.0,67.3029,67.3316,67.0734,67.1212,42216.0
2023-03-13 15:30:00,70.2,70.26,70.07,70.2,66675.0,67.1308,67.1882,67.0065,67.1308,66675.0
2023-03-13 15:40:00,70.18,70.26,70.13,70.2,65401.0,67.1117,67.1882,67.0638,67.1308,65401.0
2023-03-13 15:50:00,70.19,70.19,70.01,70.1,228839.0,67.1212,67.1212,66.9491,67.0352,228839.0
2023-03-14 09:30:00,70.94,71.03,70.6,70.95,50094.0,67.8384,67.9245,67.5133,67.848,50094.0
2023-03-14 09:40:00,70.94,70.99,70.79,70.81,18054.0,67.8384,67.8862,67.695,67.7141,18054.0
2023-03-14 09:50:00,70.78,70.86,70.51,70.64,19311.0,67.6854,67.7619,67.4272,67.5515,19311.0
2023-03-14 10:00:00,70.66,70.71,70.53,70.61,38252.0,67.5707,67.6185,67.4464,67.5229,38252.0
2023-03-14 10:10:00,70.59,70.59,70.42,70.45,15050.0,67.5037,67.5037,67.3412,67.3699,15050.0
2023-03-14 10:20:00,70.48,70.6,70.47,70.49,10627.0,67.3985,67.5133,67.389,67.4081,10627.0
2023-03-14 10:30:00,70.51,70.53,70.37,70.47,42082.0,67.4272,67.4464,67.2934,67.389,42082.0
2023-03-14 10:40:00,70.44,70.57,70.43,70.52,17438.0,67.3603,67.4846,67.3507,67.4368,17438.0
2023-03-14 10:50:00,70.54,70.57,70.48,70.56,33876.0,67.4559,67.4846,67.3985,67.475,33876.0
2023-03-14 11:00:00,70.56,70.59,70.46,70.46,10557.0,67.475,67.5037,67.3794,67.3794,10557.0
2023-03-14 11:10:00,70.46,70.46,70.24,70.26,13122.0,67.3794,67.3794,67.169,67.1882,13122.0
2023-03-14 11:20:00,70.26,70.39,70.23,70.34,16017.0,67.1882,67.3125,67.1595,67.2647,16017.0
2023-03-14 11:30:00,70.34,70.43,70.3,70.31,18454.0,67.2647,67.3507,67.2264,67.236,18454.0
2023-03-14 11:40:00,70.31,70.34,70.15,70.18,19419.0,67.236,67.2647,67.083,67.1117,19419.0
2023-03-14 11:50:00,70.18,70.18,70.02,70.02,11076.0,67.1117,67.1117,66.9587,66.9587,11076.0
2023-03-14 12:00:00,70.04,70.14,69.95,70.02,16548.0,66.9778,67.0734,66.8917,66.9587,16548.0
2023-03-14 12:10:00,70.04,70.08,69.97,70.01,10548.0,66.9778,67.016,66.9108,66.9491,10548.0
2023-03-14 12:20:00,70.02,70.03,69.86,69.9,8600.0,66.9587,66.9682,66.8057,66.8439,8600.0
2023-03-14 12:30:00,69.92,70.01,69.92,69.97,10732.0,66.863,66.9491,66.863,66.9108,10732.0
2023-03-14 12:40:00,69.9,69.92,69.79,69.85,12827.0,66.8439,66.863,66.7387,66.7961,12827.0
2023-03-14 12:50:00,69.84,69.86,69.76,69.81,9402.0,66.7865,66.8057,66.71,66.7578,9402.0
2023-03-14 13:00:00,69.8,69.84,69.69,69.69,24629.0,66.7483,66.7865,66.6431,66.6431,24629.0
2023-03-14 13:10:00,69.68,69.71,69.48,69.61,21955.0,66.6335,66.6622,66.4423,66.5666,21955.0
2023-03-14 13:20:00,69.6,69.62,69.43,69.59,25030.0,66.557,66.5761,66.3945,66.5475,25030.0
2023-03-14 13:30:00,69.56,69.76,69.54,69.75,30656.0,66.5188,66.71,66.4996,66.7005,30656.0
2023-03-14 13:40:00,69.75,69.77,69.55,69.58,20634.0,66.7005,66.7196,66.5092,66.5379,20634.0
2023-03-14 13:50:00,69.59,69.59,69.49,69.58,15553.0,66.5475,66.5475,66.4518,66.5379,15553.0
2023-03-14 14:00:00,69.59,69.6,69.4,69.48,15699.0,66.5475,66.557,66.3658,66.4423,15699.0
2023-03-14 14:10:00,69.5,69.68,69.45,69.68,31494.0,66.4614,66.6335,66.4136,66.6335,31494.0
2023-03-14 14:20:00,69.67,69.71,69.57,69.68,26906.0,66.624,66.6622,66.5283,66.6335,26906.0
2023-03-14 14:30:00,69.69,69.79,69.66,69.68,18326.0,66.6431,66.7387,66.6144,66.6335,18326.0
2023-03-14 14:40:00,69.67,69.8,69.63,69.77,15805.0,66.624,66.7483,66.5857,66.7196,15805.0
2023-03-14 14:50:00,69.77,69.83,69.72,69.73,42893.0,66.7196,66.777,66.6718,66.6813,42893.0
2023-03-14 15:00:00,69.72,69.84,69.72,69.78,59449.0,66.6718,66.7865,66.6718,66.7291,59449.0
2023-03-14 15:10:00,69.78,69.8,69.6,69.8,64745.0,66.7291,66.7483,66.557,66.7483,64745.0
2023-03-14 15:20:00,69.82,70.05,69.79,70.0,56347.0,66.7674,66.9873,66.7387,66.9395,56347.0
2023-03-14 15:30:00,70.0,70.23,69.94,70.22,65850.0,66.9395,67.1595,66.8822,67.1499,65850.0
2023-03-14 15:40:00,70.22,70.43,70.15,70.39,102257.0,67.1499,67.3507,67.083,67.3125,102257.0
2023-03-14 15:50:00,70.4,70.77,70.4,70.71,357423.0,67.322,67.6759,67.322,67.6185,357423.0
2023-03-15 09:30:00,69.87,69.88,69.48,69.71,39116.0,66.8152,66.8248,66.4423,66.6622,39116.0
2023-03-15 09:40:00,69.77,70.01,69.77,69.87,31304.0,66.7196,66.9491,66.7196,66.8152,31304.0
2023-03-15 09:50:00,69.89,69.94,69.72,69.82,11248.0,66.8343,66.8822,66.6718,66.7674,11248.0
2023-03-15 10:00:00,69.84,69.94,69.73,69.89,19503.0,66.7865,66.8822,66.6813,66.8343,19503.0
2023-03-15 10:10:00,69.93,69.95,69.81,69.95,16852.0,66.8726,66.8917,66.7578,66.8917,16852.0
2023-03-15 10:20:00,69.96,69.99,69.8,69.84,21400.0,66.9013,66.93,66.7483,66.7865,21400.0
2023-03-15 10:30:00,69.84,69.84,69.67,69.7,9999.0,66.7865,66.7865,66.624,66.6526,9999.0
2023-03-15 10:40:00,69.69,69.77,69.52,69.69,17064.0,66.6431,66.7196,66.4805,66.6431,17064.0
2023-03-15 10:50:00,69.61,69.65,69.27,69.45,25723.0,66.5666,66.6048,66.2414,66.4136,25723.0
2023-03-15 11:00:00,69.45,69.64,69.35,69.54,15905.0,66.4136,66.5953,66.3179,66.4996,15905.0
2023-03-15 11:10:00,69.56,69.64,69.5,69.63,14837.0,66.5188,66.5953,66.4614,66.5857,14837.0
2023-03-15 11:20:00,69.65,69.66,69.38,69.45,19412.0,66.6048,66.6144,66.3466,66.4136,19412.0
2023-03-15 11:30:00,69.42,69.45,69.22,69.28,12629.0,66.3849,66.4136,66.1936,66.251,12629.0
2023-03-15 11:40:00,69.27,69.38,69.11,69.15,29197.0,66.2414,66.3466,66.0884,66.1267,29197.0
2023-03-15 11:50:00,69.22,69.23,68.96,69.07,23542.0,66.1936,66.2032,65.945,66.0502,23542.0
2023-03-15 12:00:00,69.09,69.33,69.09,69.21,17721.0,66.0693,66.2988,66.0693,66.1841,17721.0
2023-03-15 12:10:00,69.2,69.3,69.19,69.28,22283.0,66.1745,66.2701,66.1649,66.251,22283.0
2023-03-15 12:20:00,69.26,69.31,69.19,69.25,14132.0,66.2319,66.2797,66.1649,66.2223,14132.0
2023-03-15 12:30:00,69.3,69.37,69.14,69.16,12197.0,66.2701,66.3371,66.1171,66.1363,12197.0
2023-03-15 12:40:00,69.16,69.24,69.12,69.17,12054.0,66.1363,66.2128,66.098,66.1458,12054.0
2023-03-15 12:50:00,69.17,69.18,69.08,69.17,17580.0,66.1458,66.1554,66.0598,66.1458,17580.0
2023-03-15 13:00:00,69.16,69.2,69.06,69.17,18690.0,66.1363,66.1745,66.0406,66.1458,18690.0
2023-03-15 13:10:00,69.2,69.26,69.18,69.25,14347.0,66.1745,66.2319,66.1554,66.2223,14347.0
2023-03-15 13:20:00,69.25,69.32,69.21,69.28,20874.0,66.2223,66.2893,66.1841,66.251,20874.0
2023-03-15 13:30:00,69.28,69.38,69.21,69.36,19164.0,66.251,66.3466,66.1841,66.3275,19164.0
2023-03-15 13:40:00,69.36,69.37,69.27,69.3,16079.0,66.3275,66.3371,66.2414,66.2701,16079.0
2023-03-15 13:50:00,69.31,69.35,69.2,69.27,18629.0,66.2797,66.3179,66.1745,66.2414,18629.0
2023-03-15 14:00:00,69.28,69.29,69.19,69.2,13861.0,66.251,66.2606,66.1649,66.1745,13861.0
2023-03-15 14:10:00,69.21,69.28,69.14,69.26,17139.0,66.1841,66.251,66.1171,66.2319,17139.0
2023-03-15 14:20:00,69.24,69.64,69.24,69.46,25356.0,66.2128,66.5953,66.2128,66.4231,25356.0
2023-03-15 14:30:00,69.5,69.57,69.31,69.33,16898.0,66.4614,66.5283,66.2797,66.2988,16898.0
2023-03-15 14:40:00,69.32,69.46,69.32,69.38,17711.0,66.2893,66.4231,66.2893,66.3466,17711.0
2023-03-15 14:50:00,69.39,69.46,69.32,69.42,13383.0,66.3562,66.4231,66.2893,66.3849,13383.0
2023-03-15 15:00:00,69.42,69.55,69.34,69.38,16309.0,66.3849,66.5092,66.3084,66.3466,16309.0
2023-03-15 15:10:00,69.35,69.5,69.34,69.48,19829.0,66.3179,66.4614,66.3084,66.4423,19829.0
2023-03-15 15:20:00,69.46,69.61,69.42,69.56,24939.0,66.4231,66.5666,66.3849,66.5188,24939.0
2023-03-15 15:30:00,69.56,69.6,69.47,69.54,38623.0,66.5188,66.557,66.4327,66.4996,38623.0
2023-03-15 15:40:00,69.54,69.55,69.32,69.43,52700.0,66.4996,66.5092,66.2893,66.3945,52700.0
2023-03-15 15:50:00,69.44,69.83,69.41,69.83,227254.0,66.404,66.777,66.3753,66.777,227254.0
2023-03-16 09:30:00,69.17,69.78,69.17,69.71,49961.0,66.1458,66.7291,66.1458,66.6622,49961.0
2023-03-16 09:40:00,69.71,69.89,69.67,69.77,19140.0,66.6622,66.8343,66.624,66.7196,19140.0
2023-03-16 09:50:00,69.78,69.79,69.62,69.68,10278.0,66.7291,66.7387,66.5761,66.6335,10278.0
2023-03-16 10:00:00,69.7,69.74,69.5,69.5,8320.0,66.6526,66.6909,66.4614,66.4614,8320.0
2023-03-16 10:10:00,69.49,69.53,69.33,69.37,17628.0,66.4518,66.4901,66.2988,66.3371,17628.0
2023-03-16 10:20:00,69.36,69.54,69.32,69.54,11645.0,66.3275,66.4996,66.2893,66.4996,11645.0
2023-03-16 10:30:00,69.53,69.59,69.48,69.53,12259.0,66.4901,66.5475,66.4423,66.4901,12259.0
2023-03-16 10:40:00,69.53,69.64,69.45,69.57,18110.0,66.4901,66.5953,66.4136,66.5283,18110.0
2023-03-16 10:50:00,69.57,69.95,69.56,69.81,19436.0,66.5283,66.8917,66.5188,66.7578,19436.0
2023-03-16 11:00:00,69.85,69.89,69.66,69.76,10569.0,66.7961,66.8343,66.6144,66.71,10569.0
2023-03-16 11:10:00,69.79,69.79,69.71,69.75,15556.0,66.7387,66.7387,66.6622,66.7005,15556.0
2023-03-16 11:20:00,69.75,70.11,69.74,70.05,22004.0,66.7005,67.0447,66.6909,66.9873,22004.0
2023-03-16 11:30:00,70.08,70.12,69.93,69.98,19883.0,67.016,67.0543,66.8726,66.9204,19883.0
2023-03-16 11:40:00,69.95,70.07,69.95,70.07,16384.0,66.8917,67.0065,66.8917,67.0065,16384.0
2023-03-16 11:50:00,70.07,70.27,70.07,70.2,17557.0,67.0065,67.1977,67.0065,67.1308,17557.0
2023-03-16 12:00:00,70.2,70.3,70.2,70.26,21695.0,67.1308,67.2264,67.1308,67.1882,21695.0
2023-03-16 12:10:00,70.27,70.38,70.21,70.35,13892.0,67.1977,67.3029,67.1403,67.2742,13892.0
2023-03-16 12:20:00,70.33,70.45,70.32,70.36,13998.0,67.2551,67.3699,67.2455,67.2838,13998.0
2023-03-16 12:30:00,70.37,70.39,70.21,70.29,14128.0,67.2934,67.3125,67.1403,67.2169,14128.0
2023-03-16 12:40:00,70.27,70.36,70.25,70.36,10612.0,67.1977,67.2838,67.1786,67.2838,10612.0
2023-03-16 12:50:00,70.37,70.59,70.37,70.51,16512.0,67.2934,67.5037,67.2934,67.4272,16512.0
2023-03-16 13:00:00,70.49,70.63,70.49,70.57,18680.0,67.4081,67.542,67.4081,67.4846,18680.0
2023-03-16 13:10:00,70.55,70.62,70.42,70.44,14063.0,67.4655,67.5324,67.3412,67.3603,14063.0
2023-03-16 13:20:00,70.46,70.55,70.43,70.53,9684.0,67.3794,67.4655,67.3507,67.4464,9684.0
2023-03-16 13:30:00,70.51,70.53,70.37,70.42,8558.0,67.4272,67.4464,67.2934,67.3412,8558.0
2023-03-16 13:40:00,70.42,70.46,70.41,70.45,12052.0,67.3412,67.3794,67.3316,67.3699,12052.0
2023-03-16 13:50:00,70.43,70.45,70.32,70.38,14213.0,67.3507,67.3699,67.2455,67.3029,14213.0
2023-03-16 14:00:00,70.38,70.43,70.2,70.29,14745.0,67.3029,67.3507,67.1308,67.2169,14745.0
2023-03-16 14:10:00,70.28,70.32,70.21,70.26,9590.0,67.2073,67.2455,67.1403,67.1882,9590.0
2023-03-16 14:20:00,70.26,70.32,70.22,70.28,16916.0,67.1882,67.2455,67.1499,67.2073,16916.0
2023-03-16 14:30:00,70.28,70.29,70.12,70.19,8967.0,67.2073,67.2169,67.0543,67.1212,8967.0
2023-03-16 14:40:00,70.2,70.23,70.13,70.13,11342.0,67.1308,67.1595,67.0638,67.0638,11342.0
2023-03-16 14:50:00,70.13,70.23,70.01,70.22,19942.0,67.0638,67.1595,66.9491,67.1499,19942.0
2023-03-16 15:00:00,70.23,70.33,70.23,70.3,16515.0,67.1595,67.2551,67.1595,67.2264,16515.0
2023-03-16 15:10:00,70.28,70.34,70.25,70.31,11444.0,67.2073,67.2647,67.1786,67.236,11444.0
2023-03-16 15:20:00,70.32,70.38,70.27,70.36,48098.0,67.2455,67.3029,67.1977,67.2838,48098.0
2023-03-16 15:30:00,70.37,70.4,70.3,70.36,44277.0,67.2934,67.322,67.2264,67.2838,44277.0
2023-03-16 15:40:00,70.36,70.45,70.33,70.41,37787.0,67.2838,67.3699,67.2551,67.3316,37787.0
2023-03-16 15:50:00,70.42,70.52,70.36,70.51,133369.0,67.3412,67.4368,67.2838,67.4272,133369.0
2023-03-17 09:30:00,70.49,70.49,69.95,70.13,228610.0,67.4081,67.4081,66.8917,67.0638,228610.0
2023-03-17 09:40:00,70.17,70.2,69.66,69.66,16297.0,67.1021,67.1308,66.6144,66.6144,16297.0
2023-03-17 09:50:00,69.64,69.69,69.46,69.61,15334.0,66.5953,66.6431,66.4231,66.5666,15334.0
2023-03-17 10:00:00,69.61,69.91,69.61,69.76,23091.0,66.5666,66.8535,66.5666,66.71,23091.0
2023-03-17 10:10:00,69.73,69.81,69.6,69.71,16630.0,66.6813,66.7578,66.557,66.6622,16630.0
2023-03-17 10:20:00,69.68,69.68,69.35,69.44,17245.0,66.6335,66.6335,66.3179,66.404,17245.0
2023-03-17 10:30:00,69.43,69.45,69.29,69.4,14855.0,66.3945,66.4136,66.2606,66.3658,14855.0
2023-03-17 10:40:00,69.42,69.5,69.33,69.46,14802.0,66.3849,66.4614,66.2988,66.4231,14802.0
2023-03-17 10:50:00,69.45,69.52,69.35,69.41,18551.0,66.4136,66.4805,66.3179,66.3753,18551.0
2023-03-17 11:00:00,69.42,69.47,69.32,69.45,13612.0,66.3849,66.4327,66.2893,66.4136,13612.0
2023-03-17 11:10:00,69.42,69.5,69.35,69.46,19167.0,66.3849,66.4614,66.3179,66.4231,19167.0
2023-03-17 11:20:00,69.45,69.5,69.34,69.41,11848.0,66.4136,66.4614,66.3084,66.3753,11848.0
2023-03-17 11:30:00,69.41,69.41,69.23,69.23,22413.0,66.3753,66.3753,66.2032,66.2032,22413.0
2023-03-17 11:40:00,69.23,69.5,69.23,69.41,50122.0,66.2032,66.4614,66.2032,66.3753,50122.0
2023-03-17 11:50:00,69.43,69.53,69.24,69.32,13835.0,66.3945,66.4901,66.2128,66.2893,13835.0
2023-03-17 12:00:00,69.35,69.61,69.35,69.61,14539.0,66.3179,66.5666,66.3179,66.5666,14539.0
2023-03-17 12:10:00,69.59,69.66,69.52,69.62,16397.0,66.5475,66.6144,66.4805,66.5761,16397.0
2023-03-17 12:20:00,69.63,69.67,69.59,69.63,15941.0,66.5857,66.624,66.5475,66.5857,15941.0
2023-03-17 12:30:00,69.64,69.8,69.51,69.54,12933.0,66.5953,66.7483,66.471,66.4996,12933.0
2023-03-17 12:40:00,69.55,69.61,69.5,69.51,8957.0,66.5092,66.5666,66.4614,66.471,8957.0
2023-03-17 12:50:00,69.52,69.59,69.42,69.42,16441.0,66.4805,66.5475,66.3849,66.3849,16441.0
2023-03-17 13:00:00,69.43,69.5,69.4,69.48,16658.0,66.3945,66.4614,66.3658,66.4423,16658.0
2023-03-17 13:10:00,69.47,69.48,69.28,69.3,14918.0,66.4327,66.4423,66.251,66.2701,14918.0
2023-03-17 13:20:00,69.32,69.44,69.3,69.33,11982.0,66.2893,66.404,66.2701,66.2988,11982.0
2023-03-17 13:30:00,69.36,69.39,69.2,69.31,12819.0,66.3275,66.3562,66.1745,66.2797,12819.0
2023-03-17 13:40:00,69.3,69.32,69.16,69.32,15892.0,66.2701,66.2893,66.1363,66.2893,15892.0
2023-03-17 13:50:00,69.32,69.35,69.25,69.33,10971.0,66.2893,66.3179,66.2223,66.2988,10971.0
2023-03-17 14:00:00,69.34,69.37,69.03,69.03,234988.0,66.3084,66.3371,66.0119,66.0119,234988.0
2023-03-17 14:10:00,69.03,69.2,68.98,69.0,72986.0,66.0119,66.1745,65.9641,65.9833,72986.0
2023-03-17 14:20:00,69.0,69.09,68.84,68.9,38061.0,65.9833,66.0693,65.8302,65.8876,38061.0
2023-03-17 14:30:00,68.89,69.08,68.85,68.91,82989.0,65.8781,66.0598,65.8398,65.8972,82989.0
2023-03-17 14:40:00,68.99,69.02,68.84,68.94,87909.0,65.9737,66.0024,65.8302,65.9259,87909.0
2023-03-17 14:50:00,68.93,69.24,68.85,69.1,26207.0,65.9163,66.2128,65.8398,66.0789,26207.0
2023-03-17 15:00:00,69.11,69.11,69.02,69.06,21780.0,66.0884,66.0884,66.0024,66.0406,21780.0
2023-03-17 15:10:00,69.06,69.08,68.88,68.92,28588.0,66.0406,66.0598,65.8685,65.9067,28588.0
2023-03-17 15:20:00,68.91,69.04,68.9,69.0,24793.0,65.8972,66.0215,65.8876,65.9833,24793.0
2023-03-17 15:30:00,69.0,69.1,68.9,69.06,44722.0,65.9833,66.0789,65.8876,66.0406,44722.0
2023-03-17 15:40:00,69.06,69.13,69.02,69.07,69498.0,66.0406,66.1076,66.0024,66.0502,69498.0
2023-03-17 15:50:00,69.08,69.73,68.89,69.6,325683.0,66.0598,66.6813,65.8781,66.557,325683.0
2023-03-20 09:30:00,70.07,70.28,69.87,70.08,38432.0,67.0065,67.2073,66.8152,67.016,38432.0
2023-03-20 09:40:00,70.08,70.62,70.07,70.58,17498.0,67.016,67.5324,67.0065,67.4942,17498.0
2023-03-20 09:50:00,70.63,71.25,70.63,71.21,31846.0,67.542,68.1349,67.542,68.0966,31846.0
2023-03-20 10:00:00,71.21,71.3,71.12,71.26,23820.0,68.0966,68.1827,68.0106,68.1444,23820.0
2023-03-20 10:10:00,71.26,71.38,71.03,71.03,17613.0,68.1444,68.2592,67.9245,67.9245,17613.0
2023-03-20 10:20:00,71.08,71.23,71.03,71.17,25699.0,67.9723,68.1158,67.9245,68.0584,25699.0
2023-03-20 10:30:00,71.18,71.38,71.16,71.37,27151.0,68.0679,68.2592,68.0488,68.2496,27151.0
2023-03-20 10:40:00,71.35,71.37,71.11,71.25,20111.0,68.2305,68.2496,68.001,68.1349,20111.0
2023-03-20 10:50:00,71.28,71.3,71.14,71.22,13372.0,68.1636,68.1827,68.0297,68.1062,13372.0
2023-03-20 11:00:00,71.2,71.33,71.2,71.24,10586.0,68.0871,68.2114,68.0871,68.1253,10586.0
2023-03-20 11:10:00,71.24,71.24,70.99,71.09,11098.0,68.1253,68.1253,67.8862,67.9819,11098.0
2023-03-20 11:20:00,71.09,71.26,70.98,71.24,17477.0,67.9819,68.1444,67.8767,68.1253,17477.0
2023-03-20 11:30:00,71.23,71.23,71.02,71.04,9809.0,68.1158,68.1158,67.9149,67.9341,9809.0
2023-03-20 11:40:00,71.03,71.1,70.96,71.07,10459.0,67.9245,67.9914,67.8576,67.9627,10459.0
2023-03-20 11:50:00,71.06,71.13,70.95,70.99,14132.0,67.9532,68.0201,67.848,67.8862,14132.0
2023-03-20 12:00:00,70.99,71.12,70.97,71.09,19609.0,67.8862,68.0106,67.8671,67.9819,19609.0
2023-03-20 12:10:00,71.07,71.09,70.91,70.96,16637.0,67.9627,67.9819,67.8097,67.8576,16637.0
2023-03-20 12:20:00,70.99,71.24,70.95,71.22,16614.0,67.8862,68.1253,67.848,68.1062,16614.0
2023-03-20 12:30:00,71.21,71.33,71.17,71.33,15259.0,68.0966,68.2114,68.0584,68.2114,15259.0
2023-03-20 12:40:00,71.31,71.37,71.25,71.31,13080.0,68.1923,68.2496,68.1349,68.1923,13080.0
2023-03-20 12:50:00,71.35,71.46,71.33,71.45,10362.0,68.2305,68.3357,68.2114,68.3261,10362.0
2023-03-20 13:00:00,71.46,71.55,71.44,71.52,14054.0,68.3357,68.4218,68.3166,68.3931,14054.0
2023-03-20 13:10:00,71.5,71.5,71.41,71.44,8382.0,68.3739,68.3739,68.2879,68.3166,8382.0
2023-03-20 13:20:00,71.41,71.51,71.33,71.39,45911.0,68.2879,68.3835,68.2114,68.2688,45911.0
2023-03-20 13:30:00,71.38,71.41,71.32,71.37,8280.0,68.2592,68.2879,68.2018,68.2496,8280.0
2023-03-20 13:40:00,71.38,71.46,71.33,71.4,16956.0,68.2592,68.3357,68.2114,68.2783,16956.0
2023-03-20 13:50:00,71.39,71.39,71.18,71.2,8286.0,68.2688,68.2688,68.0679,68.0871,8286.0
2023-03-20 14:00:00,71.23,71.24,71.11,71.12,11181.0,68.1158,68.1253,68.001,68.0106,11181.0
2023-03-20 14:10:00,71.13,71.21,71.09,71.17,15094.0,68.0201,68.0966,67.9819,68.0584,15094.0
2023-03-20 14:20:00,71.19,71.21,71.13,71.13,14978.0,68.0775,68.0966,68.0201,68.0201,14978.0
2023-03-20 14:30:00,71.15,71.15,70.99,71.01,21412.0,68.0393,68.0393,67.8862,67.9054,21412.0
2023-03-20 14:40:00,71.01,71.17,71.01,71.15,10539.0,67.9054,68.0584,67.9054,68.0393,10539.0
2023-03-20 14:50:00,71.15,71.24,71.13,71.15,14011.0,68.0393,68.1253,68.0201,68.0393,14011.0
2023-03-20 15:00:00,71.15,71.17,71.08,71.12,13233.0,68.0393,68.0584,67.9723,68.0106,13233.0
2023-03-20 15:10:00,71.12,71.18,71.07,71.12,12534.0,68.0106,68.0679,67.9627,68.0106,12534.0
2023-03-20 15:20:00,71.11,71.28,71.04,71.25,13904.0,68.001,68.1636,67.9341,68.1349,13904.0
2023-03-20 15:30:00,71.24,71.36,71.21,71.28,28785.0,68.1253,68.2401,68.0966,68.1636,28785.0
2023-03-20 15:40:00,71.27,71.32,71.15,71.16,63830.0,68.154,68.2018,68.0393,68.0488,63830.0
2023-03-20 15:50:00,71.18,71.29,71.01,71.15,293108.0,68.0679,68.1731,67.9054,68.0393,293108.0
2023-03-21 09:30:00,71.79,72.11,71.73,72.08,37174.0,68.6513,68.9573,68.5939,68.9286,37174.0
2023-03-21 09:40:00,72.09,72.09,71.75,71.81,29731.0,68.9382,68.9382,68.613,68.6704,29731.0
2023-03-21 09:50:00,71.77,71.87,71.64,71.75,14269.0,68.6321,68.7278,68.5078,68.613,14269.0
2023-03-21 10:00:00,71.75,71.79,71.6,71.62,17082.0,68.613,68.6513,68.4696,68.4887,17082.0
2023-03-21 10:10:00,71.63,71.73,71.58,71.73,15854.0,68.4983,68.5939,68.4504,68.5939,15854.0
2023-03-21 10:20:00,71.73,71.87,71.64,71.8,10741.0,68.5939,68.7278,68.5078,68.6608,10741.0
2023-03-21 10:30:00,71.79,71.86,71.76,71.86,9014.0,68.6513,68.7182,68.6226,68.7182,9014.0
2023-03-21 10:40:00,71.85,71.85,71.74,71.8,9600.0,68.7086,68.7086,68.6035,68.6608,9600.0
2023-03-21 10:50:00,71.8,71.81,71.61,71.61,17559.0,68.6608,68.6704,68.4791,68.4791,17559.0
2023-03-21 11:00:00,71.6,71.63,71.53,71.54,17204.0,68.4696,68.4983,68.4026,68.4122,17204.0
2023-03-21 11:10:00,71.54,71.68,71.54,71.64,12246.0,68.4122,68.5461,68.4122,68.5078,12246.0
2023-03-21 11:20:00,71.64,71.72,71.56,71.58,13159.0,68.5078,68.5843,68.4313,68.4504,13159.0
2023-03-21 11:30:00,71.58,71.69,71.58,71.62,8933.0,68.4504,68.5556,68.4504,68.4887,8933.0
2023-03-21 11:40:00,71.64,71.68,71.59,71.63,9688.0,68.5078,68.5461,68.46,68.4983,9688.0
2023-03-21 11:50:00,71.62,71.63,71.55,71.62,10315.0,68.4887,68.4983,68.4218,68.4887,10315.0
2023-03-21 12:00:00,71.64,71.64,71.36,71.38,12567.0,68.5078,68.5078,68.2401,68.2592,12567.0
2023-03-21 12:10:00,71.39,71.46,71.37,71.38,11130.0,68.2688,68.3357,68.2496,68.2592,11130.0
2023-03-21 12:20:00,71.37,71.4,71.29,71.38,13586.0,68.2496,68.2783,68.1731,68.2592,13586.0
2023-03-21 12:30:00,71.39,71.45,71.38,71.39,8862.0,68.2688,68.3261,68.2592,68.2688,8862.0
2023-03-21 12:40:00,71.37,71.44,71.36,71.42,9236.0,68.2496,68.3166,68.2401,68.2974,9236.0
2023-03-21 12:50:00,71.43,71.48,71.38,71.4,14521.0,68.307,68.3548,68.2592,68.2783,14521.0
2023-03-21 13:00:00,71.38,71.45,71.37,71.43,8373.0,68.2592,68.3261,68.2496,68.307,8373.0
2023-03-21 13:10:00,71.44,71.5,71.44,71.45,9714.0,68.3166,68.3739,68.3166,68.3261,9714.0
2023-03-21 13:20:00,71.45,71.47,71.41,71.46,7647.0,68.3261,68.3453,68.2879,68.3357,7647.0
2023-03-21 13:30:00,71.46,71.54,71.42,71.51,7906.0,68.3357,68.4122,68.2974,68.3835,7906.0
2023-03-21 13:40:00,71.52,71.56,71.48,71.49,10968.0,68.3931,68.4313,68.3548,68.3644,10968.0
2023-03-21 13:50:00,71.47,71.47,71.33,71.38,5907.0,68.3453,68.3453,68.2114,68.2592,5907.0
2023-03-21 14:00:00,71.37,71.41,71.35,71.38,10356.0,68.2496,68.2879,68.2305,68.2592,10356.0
2023-03-21 14:10:00,71.38,71.43,71.35,71.43,9151.0,68.2592,68.307,68.2305,68.307,9151.0
2023-03-21 14:20:00,71.44,71.55,71.44,71.54,12139.0,68.3166,68.4218,68.3166,68.4122,12139.0
2023-03-21 14:30:00,71.55,71.68,71.55,71.63,15026.0,68.4218,68.5461,68.4218,68.4983,15026.0
2023-03-21 14:40:00,71.65,71.74,71.64,71.71,16635.0,68.5174,68.6035,68.5078,68.5748,16635.0
2023-03-21 14:50:00,71.7,71.8,71.67,71.79,31020.0,68.5652,68.6608,68.5365,68.6513,31020.0
2023-03-21 15:00:00,71.8,71.95,71.8,71.95,33755.0,68.6608,68.8043,68.6608,68.8043,33755.0
2023-03-21 15:10:00,71.95,72.1,71.95,72.08,30096.0,68.8043,68.9477,68.8043,68.9286,30096.0
2023-03-21 15:20:00,72.09,72.11,72.03,72.05,30410.0,68.9382,68.9573,68.8808,68.8999,30410.0
2023-03-21 15:30:00,72.06,72.2,72.03,72.2,28157.0,68.9095,69.0433,68.8808,69.0433,28157.0
2023-03-21 15:40:00,72.21,72.35,72.2,72.32,57049.0,69.0529,69.1868,69.0433,69.1581,57049.0
2023-03-21 15:50:00,72.31,72.38,72.23,72.32,212425.0,69.1485,69.2155,69.072,69.1581,212425.0
2023-03-22 09:30:00,72.01,72.47,71.75,71.84,71519.0,68.8616,69.3015,68.613,68.6991,71519.0
2023-03-22 09:40:00,71.78,71.82,71.65,71.74,19898.0,68.6417,68.68,68.5174,68.6035,19898.0
2023-03-22 09:50:00,71.71,71.73,71.42,71.59,22238.0,68.5748,68.5939,68.2974,68.46,22238.0
2023-03-22 10:00:00,71.61,71.61,71.44,71.49,15291.0,68.4791,68.4791,68.3166,68.3644,15291.0
2023-03-22 10:10:00,71.49,71.58,71.37,71.57,11796.0,68.3644,68.4504,68.2496,68.4409,11796.0
2023-03-22 10:20:00,71.58,71.58,71.42,71.51,12382.0,68.4504,68.4504,68.2974,68.3835,12382.0
2023-03-22 10:30:00,71.52,71.67,71.51,71.56,14468.0,68.3931,68.5365,68.3835,68.4313,14468.0
2023-03-22 10:40:00,71.56,71.68,71.53,71.59,13583.0,68.4313,68.5461,68.4026,68.46,13583.0
2023-03-22 10:50:00,71.6,71.62,71.47,71.49,16794.0,68.4696,68.4887,68.3453,68.3644,16794.0
2023-03-22 11:00:00,71.54,71.67,71.54,71.63,22866.0,68.4122,68.5365,68.4122,68.4983,22866.0
2023-03-22 11:10:00,71.63,71.67,71.52,71.52,22504.0,68.4983,68.5365,68.3931,68.3931,22504.0
2023-03-22 11:20:00,71.52,71.6,71.46,71.52,23919.0,68.3931,68.4696,68.3357,68.3931,23919.0
2023-03-22 11:30:00,71.54,71.57,71.44,71.45,7775.0,68.4122,68.4409,68.3166,68.3261,7775.0
2023-03-22 11:40:00,71.46,71.54,71.41,71.54,9384.0,68.3357,68.4122,68.2879,68.4122,9384.0
2023-03-22 11:50:00,71.56,71.62,71.53,71.54,10231.0,68.4313,68.4887,68.4026,68.4122,10231.0
2023-03-22 12:00:00,71.55,71.56,71.44,71.49,11409.0,68.4218,68.4313,68.3166,68.3644,11409.0
2023-03-22 12:10:00,71.48,71.57,71.46,71.55,14464.0,68.3548,68.4409,68.3357,68.4218,14464.0
2023-03-22 12:20:00,71.55,71.64,71.55,71.58,10428.0,68.4218,68.5078,68.4218,68.4504,10428.0
2023-03-22 12:30:00,71.57,71.57,71.33,71.33,9147.0,68.4409,68.4409,68.2114,68.2114,9147.0
2023-03-22 12:40:00,71.33,71.34,71.28,71.31,7900.0,68.2114,68.2209,68.1636,68.1923,7900.0
2023-03-22 12:50:00,71.31,71.33,71.22,71.24,4983.0,68.1923,68.2114,68.1062,68.1253,4983.0
2023-03-22 13:00:00,71.23,71.24,71.09,71.15,7690.0,68.1158,68.1253,67.9819,68.0393,7690.0
2023-03-22 13:10:00,71.14,71.18,71.12,71.17,7819.0,68.0297,68.0679,68.0106,68.0584,7819.0
2023-03-22 13:20:00,71.17,71.37,71.17,71.35,13844.0,68.0584,68.2496,68.0584,68.2305,13844.0
2023-03-22 13:30:00,71.39,71.55,71.38,71.5,33068.0,68.2688,68.4218,68.2592,68.3739,33068.0
2023-03-22 13:40:00,71.49,71.6,71.48,71.48,12014.0,68.3644,68.4696,68.3548,68.3548,12014.0
2023-03-22 13:50:00,71.45,71.56,71.32,71.53,29862.0,68.3261,68.4313,68.2018,68.4026,29862.0
2023-03-22 14:00:00,71.52,71.77,71.49,71.56,24615.0,68.3931,68.6321,68.3644,68.4313,24615.0
2023-03-22 14:10:00,71.58,71.62,71.41,71.47,22347.0,68.4504,68.4887,68.2879,68.3453,22347.0
2023-03-22 14:20:00,71.42,71.42,71.3,71.3,11637.0,68.2974,68.2974,68.1827,68.1827,11637.0
2023-03-22 14:30:00,71.29,71.45,71.14,71.38,24196.0,68.1731,68.3261,68.0297,68.2592,24196.0
2023-03-22 14:40:00,71.39,71.59,71.39,71.48,19899.0,68.2688,68.46,68.2688,68.3548,19899.0
2023-03-22 14:50:00,71.46,71.51,71.25,71.27,17619.0,68.3357,68.3835,68.1349,68.154,17619.0
2023-03-22 15:00:00,71.23,71.27,70.8,70.86,44212.0,68.1158,68.154,67.7046,67.7619,44212.0
2023-03-22 15:10:00,70.88,70.98,70.74,70.75,71122.0,67.7811,67.8767,67.6472,67.6567,71122.0
2023-03-22 15:20:00,70.76,70.99,70.75,70.86,77368.0,67.6663,67.8862,67.6567,67.7619,77368.0
2023-03-22 15:30:00,70.89,70.95,70.66,70.7,52896.0,67.7906,67.848,67.5707,67.6089,52896.0
2023-03-22 15:40:00,70.7,70.77,70.37,70.49,60188.0,67.6089,67.6759,67.2934,67.4081,60188.0
2023-03-22 15:50:00,70.46,70.48,69.92,69.92,179741.0,67.3794,67.3985,66.863,66.863,179741.0
2023-03-23 09:30:00,69.85,70.02,69.7,69.87,40360.0,66.7961,66.9587,66.6526,66.8152,40360.0
2023-03-23 09:40:00,69.86,69.93,69.75,69.86,29678.0,66.8057,66.8726,66.7005,66.8057,29678.0
2023-03-23 09:50:00,69.85,69.89,69.3,69.34,28830.0,66.7961,66.8343,66.2701,66.3084,28830.0
2023-03-23 10:00:00,69.36,69.66,69.36,69.49,24661.0,66.3275,66.6144,66.3275,66.4518,24661.0
2023-03-23 10:10:00,69.51,69.6,69.28,69.56,22660.0,66.471,66.557,66.251,66.5188,22660.0
2023-03-23 10:20:00,69.52,69.69,69.47,69.64,11743.0,66.4805,66.6431,66.4327,66.5953,11743.0
2023-03-23 10:30:00,69.64,69.66,69.52,69.63,21983.0,66.5953,66.6144,66.4805,66.5857,21983.0
2023-03-23 10:40:00,69.63,69.64,69.51,69.55,18210.0,66.5857,66.5953,66.471,66.5092,18210.0
2023-03-23 10:50:00,69.54,69.91,69.53,69.89,22567.0,66.4996,66.8535,66.4901,66.8343,22567.0
2023-03-23 11:00:00,69.87,69.97,69.87,69.92,12974.0,66.8152,66.9108,66.8152,66.863,12974.0
2023-03-23 11:10:00,69.93,69.97,69.82,69.84,12477.0,66.8726,66.9108,66.7674,66.7865,12477.0
2023-03-23 11:20:00,69.79,69.85,69.72,69.72,12705.0,66.7387,66.7961,66.6718,66.6718,12705.0
2023-03-23 11:30:00,69.74,69.9,69.69,69.88,15298.0,66.6909,66.8439,66.6431,66.8248,15298.0
2023-03-23 11:40:00,69.89,69.94,69.82,69.85,9228.0,66.8343,66.8822,66.7674,66.7961,9228.0
2023-03-23 11:50:00,69.85,69.9,69.74,69.74,9193.0,66.7961,66.8439,66.6909,66.6909,9193.0
2023-03-23 12:00:00,69.75,69.77,69.7,69.74,11516.0,66.7005,66.7196,66.6526,66.6909,11516.0
2023-03-23 12:10:00,69.73,69.74,69.51,69.51,20278.0,66.6813,66.6909,66.471,66.471,20278.0
2023-03-23 12:20:00,69.53,69.65,69.51,69.58,19514.0,66.4901,66.6048,66.471,66.5379,19514.0
2023-03-23 12:30:00,69.59,69.65,69.56,69.61,16381.0,66.5475,66.6048,66.5188,66.5666,16381.0
2023-03-23 12:40:00,69.6,69.68,69.57,69.66,22070.0,66.557,66.6335,66.5283,66.6144,22070.0
2023-03-23 12:50:00,69.69,69.69,69.54,69.54,14832.0,66.6431,66.6431,66.4996,66.4996,14832.0
2023-03-23 13:00:00,69.53,69.62,69.53,69.55,15736.0,66.4901,66.5761,66.4901,66.5092,15736.0
2023-03-23 13:10:00,69.56,69.57,69.44,69.47,18506.0,66.5188,66.5283,66.404,66.4327,18506.0
2023-03-23 13:20:00,69.45,69.51,69.25,69.28,23565.0,66.4136,66.471,66.2223,66.251,23565.0
2023-03-23 13:30:00,69.27,69.33,69.22,69.23,23290.0,66.2414,66.2988,66.1936,66.2032,23290.0
2023-03-23 13:40:00,69.24,69.34,69.12,69.15,19513.0,66.2128,66.3084,66.098,66.1267,19513.0
2023-03-23 13:50:00,69.14,69.19,69.09,69.15,15046.0,66.1171,66.1649,66.0693,66.1267,15046.0
2023-03-23 14:00:00,69.16,69.28,69.16,69.27,20519.0,66.1363,66.251,66.1363,66.2414,20519.0
2023-03-23 14:10:00,69.25,69.29,69.16,69.17,11681.0,66.2223,66.2606,66.1363,66.1458,11681.0
2023-03-23 14:20:00,69.15,69.15,68.77,68.77,58464.0,66.1267,66.1267,65.7633,65.7633,58464.0
2023-03-23 14:30:00,68.76,69.1,68.76,69.04,36817.0,65.7537,66.0789,65.7537,66.0215,36817.0
2023-03-23 14:40:00,69.04,69.05,68.88,68.96,17208.0,66.0215,66.0311,65.8685,65.945,17208.0
2023-03-23 14:50:00,68.96,68.97,68.74,68.95,21434.0,65.945,65.9546,65.7346,65.9354,21434.0
2023-03-23 15:00:00,68.97,69.3,68.9,69.01,31516.0,65.9546,66.2701,65.8876,65.9928,31516.0
2023-03-23 15:10:00,69.06,69.08,68.79,68.79,24707.0,66.0406,66.0598,65.7824,65.7824,24707.0
2023-03-23 15:20:00,68.78,68.88,68.69,68.77,25590.0,65.7729,65.8685,65.6868,65.7633,25590.0
2023-03-23 15:30:00,68.77,69.01,68.71,68.94,73120.0,65.7633,65.9928,65.7059,65.9259,73120.0
2023-03-23 15:40:00,68.93,69.15,68.89,69.05,50587.0,65.9163,66.1267,65.8781,66.0311,50587.0
2023-03-23 15:50:00,69.06,69.27,69.0,69.0,212713.0,66.0406,66.2414,65.9833,65.9833,212713.0
2023-03-24 09:30:00,68.7,68.82,68.53,68.77,32476.0,65.6964,65.8111,65.5338,65.7633,32476.0
2023-03-24 09:40:00,68.75,68.84,68.6,68.69,15868.0,65.7442,65.8302,65.6007,65.6868,15868.0
2023-03-24 09:50:00,68.68,68.76,68.57,68.71,20152.0,65.6772,65.7537,65.5721,65.7059,20152.0
2023-03-24 10:00:00,68.72,68.98,68.71,68.92,15038.0,65.7155,65.9641,65.7059,65.9067,15038.0
2023-03-24 10:10:00,68.88,68.88,68.66,68.68,14306.0,65.8685,65.8685,65.6581,65.6772,14306.0
2023-03-24 10:20:00,68.7,69.18,68.69,69.09,38779.0,65.6964,66.1554,65.6868,66.0693,38779.0
2023-03-24 10:30:00,69.12,69.18,68.97,69.03,13843.0,66.098,66.1554,65.9546,66.0119,13843.0
2023-03-24 10:40:00,69.01,69.01,68.81,68.86,9114.0,65.9928,65.9928,65.8016,65.8494,9114.0
2023-03-24 10:50:00,68.83,68.96,68.81,68.94,9622.0,65.8207,65.945,65.8016,65.9259,9622.0
2023-03-24 11:00:00,68.98,69.0,68.89,68.98,17726.0,65.9641,65.9833,65.8781,65.9641,17726.0
2023-03-24 11:10:00,68.95,69.0,68.85,68.97,14674.0,65.9354,65.9833,65.8398,65.9546,14674.0
2023-03-24 11:20:00,68.98,69.3,68.98,69.3,37733.0,65.9641,66.2701,65.9641,66.2701,37733.0
2023-03-24 11:30:00,69.29,69.3,69.13,69.21,12439.0,66.2606,66.2701,66.1076,66.1841,12439.0
2023-03-24 11:40:00,69.21,69.41,69.2,69.34,22966.0,66.1841,66.3753,66.1745,66.3084,22966.0
2023-03-24 11:50:00,69.32,69.39,69.28,69.35,6323.0,66.2893,66.3562,66.251,66.3179,6323.0
2023-03-24 12:00:00,69.37,69.52,69.37,69.49,16084.0,66.3371,66.4805,66.3371,66.4518,16084.0
2023-03-24 12:10:00,69.52,69.59,69.41,69.54,34573.0,66.4805,66.5475,66.3753,66.4996,34573.0
2023-03-24 12:20:00,69.55,69.58,69.46,69.58,10112.0,66.5092,66.5379,66.4231,66.5379,10112.0
2023-03-24 12:30:00,69.58,69.72,69.56,69.61,48709.0,66.5379,66.6718,66.5188,66.5666,48709.0
2023-03-24 12:40:00,69.62,69.79,69.58,69.78,16372.0,66.5761,66.7387,66.5379,66.7291,16372.0
2023-03-24 12:50:00,69.81,69.94,69.78,69.92,13198.0,66.7578,66.8822,66.7291,66.863,13198.0
2023-03-24 13:00:00,69.94,69.98,69.89,69.92,11261.0,66.8822,66.9204,66.8343,66.863,11261.0
2023-03-24 13:10:00,69.92,69.94,69.82,69.83,12062.0,66.863,66.8822,66.7674,66.777,12062.0
2023-03-24 13:20:00,69.84,70.03,69.83,70.0,20304.0,66.7865,66.9682,66.777,66.9395,20304.0
2023-03-24 13:30:00,70.0,70.06,69.99,70.04,19157.0,66.9395,66.9969,66.93,66.9778,19157.0
2023-03-24 13:40:00,70.03,70.05,69.93,69.95,30464.0,66.9682,66.9873,66.8726,66.8917,30464.0
2023-03-24 13:50:00,69.96,70.03,69.95,70.03,15283.0,66.9013,66.9682,66.8917,66.9682,15283.0
2023-03-24 14:00:00,70.04,70.17,70.04,70.17,28530.0,66.9778,67.1021,66.9778,67.1021,28530.0
2023-03-24 14:10:00,70.17,70.27,70.15,70.25,33130.0,67.1021,67.1977,67.083,67.1786,33130.0
2023-03-24 14:20:00,70.24,70.25,70.14,70.17,20552.0,67.169,67.1786,67.0734,67.1021,20552.0
2023-03-24 14:30:00,70.18,70.4,70.17,70.39,54927.0,67.1117,67.322,67.1021,67.3125,54927.0
2023-03-24 14:40:00,70.41,70.44,70.31,70.44,24649.0,67.3316,67.3603,67.236,67.3603,24649.0
2023-03-24 14:50:00,70.44,70.44,70.32,70.32,25762.0,67.3603,67.3603,67.2455,67.2455,25762.0
2023-03-24 15:00:00,70.3,70.31,70.17,70.21,32109.0,67.2264,67.236,67.1021,67.1403,32109.0
2023-03-24 15:10:00,70.21,70.26,70.12,70.24,33971.0,67.1403,67.1882,67.0543,67.169,33971.0
2023-03-24 15:20:00,70.24,70.37,70.24,70.37,35472.0,67.169,67.2934,67.169,67.2934,35472.0
2023-03-24 15:30:00,70.37,70.51,70.36,70.43,49503.0,67.2934,67.4272,67.2838,67.3507,49503.0
2023-03-24 15:40:00,70.44,70.48,70.29,70.35,55255.0,67.3603,67.3985,67.2169,67.2742,55255.0
2023-03-24 15:50:00,70.35,70.41,70.12,70.37,182717.0,67.2742,67.3316,67.0543,67.2934,182717.0
2023-03-27 09:30:00,71.42,71.57,71.24,71.25,43280.0,68.2974,68.4409,68.1253,68.1349,43280.0
2023-03-27 09:40:00,71.28,71.28,71.0,71.06,9492.0,68.1636,68.1636,67.8958,67.9532,9492.0
2023-03-27 09:50:00,71.03,71.29,71.0,71.17,18423.0,67.9245,68.1731,67.8958,68.0584,18423.0
2023-03-27 10:00:00,71.14,71.14,70.71,70.83,16758.0,68.0297,68.0297,67.6185,67.7332,16758.0
2023-03-27 10:10:00,70.83,71.04,70.74,70.8,24245.0,67.7332,67.9341,67.6472,67.7046,24245.0
2023-03-27 10:20:00,70.81,70.84,70.71,70.8,11224.0,67.7141,67.7428,67.6185,67.7046,11224.0
2023-03-27 10:30:00,70.82,70.82,70.67,70.7,10975.0,67.7237,67.7237,67.5802,67.6089,10975.0
2023-03-27 10:40:00,70.66,70.76,70.57,70.76,9319.0,67.5707,67.6663,67.4846,67.6663,9319.0
2023-03-27 10:50:00,70.76,70.81,70.73,70.78,8262.0,67.6663,67.7141,67.6376,67.6854,8262.0
2023-03-27 11:00:00,70.77,70.84,70.74,70.81,7005.0,67.6759,67.7428,67.6472,67.7141,7005.0
2023-03-27 11:10:00,70.8,70.82,70.68,70.68,9842.0,67.7046,67.7237,67.5898,67.5898,9842.0
2023-03-27 11:20:00,70.67,70.86,70.67,70.8,10953.0,67.5802,67.7619,67.5802,67.7046,10953.0
2023-03-27 11:30:00,70.84,70.91,70.81,70.85,10529.0,67.7428,67.8097,67.7141,67.7524,10529.0
2023-03-27 11:40:00,70.89,71.02,70.85,71.01,12485.0,67.7906,67.9149,67.7524,67.9054,12485.0
2023-03-27 11:50:00,71.0,71.05,70.91,71.03,6945.0,67.8958,67.9436,67.8097,67.9245,6945.0
2023-03-27 12:00:00,71.03,71.09,70.88,70.88,11801.0,67.9245,67.9819,67.7811,67.7811,11801.0
2023-03-27 12:10:00,70.88,71.01,70.85,70.99,10416.0,67.7811,67.9054,67.7524,67.8862,10416.0
2023-03-27 12:20:00,71.01,71.05,71.0,71.02,6331.0,67.9054,67.9436,67.8958,67.9149,6331.0
2023-03-27 12:30:00,71.03,71.08,71.02,71.05,5717.0,67.9245,67.9723,67.9149,67.9436,5717.0
2023-03-27 12:40:00,71.03,71.13,71.03,71.06,10027.0,67.9245,68.0201,67.9245,67.9532,10027.0
2023-03-27 12:50:00,71.06,71.07,70.97,71.0,9420.0,67.9532,67.9627,67.8671,67.8958,9420.0
2023-03-27 13:00:00,71.0,71.19,71.0,71.13,21682.0,67.8958,68.0775,67.8958,68.0201,21682.0
2023-03-27 13:10:00,71.12,71.23,71.1,71.23,11209.0,68.0106,68.1158,67.9914,68.1158,11209.0
2023-03-27 13:20:00,71.23,71.33,71.21,71.3,10872.0,68.1158,68.2114,68.0966,68.1827,10872.0
2023-03-27 13:30:00,71.33,71.35,71.19,71.21,12247.0,68.2114,68.2305,68.0775,68.0966,12247.0
2023-03-27 13:40:00,71.22,71.27,71.22,71.27,10171.0,68.1062,68.154,68.1062,68.154,10171.0
2023-03-27 13:50:00,71.27,71.28,71.19,71.2,10187.0,68.154,68.1636,68.0775,68.0871,10187.0
2023-03-27 14:00:00,71.21,71.22,71.14,71.15,11495.0,68.0966,68.1062,68.0297,68.0393,11495.0
2023-03-27 14:10:00,71.15,71.18,71.09,71.13,12501.0,68.0393,68.0679,67.9819,68.0201,12501.0
2023-03-27 14:20:00,71.16,71.29,71.15,71.29,8650.0,68.0488,68.1731,68.0393,68.1731,8650.0
2023-03-27 14:30:00,71.31,71.38,71.3,71.34,12046.0,68.1923,68.2592,68.1827,68.2209,12046.0
2023-03-27 14:40:00,71.34,71.36,71.31,71.36,11475.0,68.2209,68.2401,68.1923,68.2401,11475.0
2023-03-27 14:50:00,71.36,71.43,71.35,71.41,11836.0,68.2401,68.307,68.2305,68.2879,11836.0
2023-03-27 15:00:00,71.4,71.41,71.24,71.24,11841.0,68.2783,68.2879,68.1253,68.1253,11841.0
2023-03-27 15:10:00,71.24,71.26,71.22,71.22,11817.0,68.1253,68.1444,68.1062,68.1062,11817.0
2023-03-27 15:20:00,71.22,71.35,71.21,71.35,13543.0,68.1062,68.2305,68.0966,68.2305,13543.0
2023-03-27 15:30:00,71.35,71.38,71.21,71.27,16281.0,68.2305,68.2592,68.0966,68.154,16281.0
2023-03-27 15:40:00,71.28,71.31,71.15,71.2,34487.0,68.1636,68.1923,68.0393,68.0871,34487.0
2023-03-27 15:50:00,71.19,71.36,71.15,71.27,140069.0,68.0775,68.2401,68.0393,68.154,140069.0
2023-03-28 09:30:00,71.42,72.27,71.29,72.23,48446.0,68.2974,69.1103,68.1731,69.072,48446.0
2023-03-28 09:40:00,72.26,72.48,72.16,72.34,22562.0,69.1007,69.3111,69.0051,69.1772,22562.0
2023-03-28 09:50:00,72.34,72.51,72.31,72.51,15308.0,69.1772,69.3398,69.1485,69.3398,15308.0
2023-03-28 10:00:00,72.55,72.71,72.48,72.71,17767.0,69.378,69.531,69.3111,69.531,17767.0
2023-03-28 10:10:00,72.69,72.69,72.38,72.44,45611.0,69.5119,69.5119,69.2155,69.2728,45611.0
2023-03-28 10:20:00,72.42,72.45,72.26,72.45,36429.0,69.2537,69.2824,69.1007,69.2824,36429.0
2023-03-28 10:30:00,72.46,72.49,72.3,72.39,16963.0,69.292,69.3207,69.139,69.225,16963.0
2023-03-28 10:40:00,72.39,72.5,72.34,72.45,16089.0,69.225,69.3302,69.1772,69.2824,16089.0
2023-03-28 10:50:00,72.46,72.5,72.37,72.5,15398.0,69.292,69.3302,69.2059,69.3302,15398.0
2023-03-28 11:00:00,72.51,72.57,72.5,72.5,10442.0,69.3398,69.3972,69.3302,69.3302,10442.0
2023-03-28 11:10:00,72.5,72.62,72.49,72.62,15297.0,69.3302,69.445,69.3207,69.445,15297.0
2023-03-28 11:20:00,72.61,72.64,72.54,72.59,10238.0,69.4354,69.4641,69.3685,69.4163,10238.0
2023-03-28 11:30:00,72.59,72.66,72.57,72.59,11424.0,69.4163,69.4832,69.3972,69.4163,11424.0
2023-03-28 11:40:00,72.61,72.63,72.55,72.56,5241.0,69.4354,69.4545,69.378,69.3876,5241.0
2023-03-28 11:50:00,72.58,72.66,72.57,72.63,9725.0,69.4067,69.4832,69.3972,69.4545,9725.0
2023-03-28 12:00:00,72.63,72.71,72.62,72.7,13402.0,69.4545,69.531,69.445,69.5215,13402.0
2023-03-28 12:10:00,72.71,72.72,72.63,72.7,17226.0,69.531,69.5406,69.4545,69.5215,17226.0
2023-03-28 12:20:00,72.71,72.76,72.66,72.67,8014.0,69.531,69.5789,69.4832,69.4928,8014.0
2023-03-28 12:30:00,72.68,72.7,72.66,72.68,9087.0,69.5024,69.5215,69.4832,69.5024,9087.0
2023-03-28 12:40:00,72.68,72.7,72.66,72.66,10170.0,69.5024,69.5215,69.4832,69.4832,10170.0
2023-03-28 12:50:00,72.66,72.67,72.5,72.53,8883.0,69.4832,69.4928,69.3302,69.3589,8883.0
2023-03-28 13:00:00,72.55,72.57,72.39,72.42,12157.0,69.378,69.3972,69.225,69.2537,12157.0
2023-03-28 13:10:00,72.45,72.46,72.37,72.45,11084.0,69.2824,69.292,69.2059,69.2824,11084.0
2023-03-28 13:20:00,72.45,72.46,72.35,72.41,12177.0,69.2824,69.292,69.1868,69.2442,12177.0
2023-03-28 13:30:00,72.39,72.4,72.29,72.31,10282.0,69.225,69.2346,69.1294,69.1485,10282.0
2023-03-28 13:40:00,72.32,72.35,72.2,72.22,15979.0,69.1581,69.1868,69.0433,69.0625,15979.0
2023-03-28 13:50:00,72.21,72.21,72.11,72.12,13526.0,69.0529,69.0529,68.9573,68.9668,13526.0
2023-03-28 14:00:00,72.11,72.14,72.05,72.06,17283.0,68.9573,68.986,68.8999,68.9095,17283.0
2023-03-28 14:10:00,72.07,72.13,72.06,72.11,12701.0,68.919,68.9764,68.9095,68.9573,12701.0
2023-03-28 14:20:00,72.12,72.13,72.04,72.08,9729.0,68.9668,68.9764,68.8903,68.9286,9729.0
2023-03-28 14:30:00,72.08,72.1,71.96,71.99,25029.0,68.9286,68.9477,68.8138,68.8425,25029.0
2023-03-28 14:40:00,72.0,72.15,71.99,72.14,14588.0,68.8521,68.9955,68.8425,68.986,14588.0
2023-03-28 14:50:00,72.15,72.33,72.15,72.33,68926.0,68.9955,69.1677,68.9955,69.1677,68926.0
2023-03-28 15:00:00,72.32,72.47,72.31,72.45,19572.0,69.1581,69.3015,69.1485,69.2824,19572.0
2023-03-28 15:10:00,72.45,72.47,72.36,72.39,22763.0,69.2824,69.3015,69.1963,69.225,22763.0
2023-03-28 15:20:00,72.39,72.44,72.33,72.39,30661.0,69.225,69.2728,69.1677,69.225,30661.0
2023-03-28 15:30:00,72.38,72.39,72.27,72.3,41095.0,69.2155,69.225,69.1103,69.139,41095.0
2023-03-28 15:40:00,72.31,72.46,72.31,72.46,65179.0,69.1485,69.292,69.1485,69.292,65179.0
2023-03-28 15:50:00,72.46,73.07,72.38,72.51,354541.0,69.292,69.8753,69.2155,69.3398,354541.0
2023-03-29 09:30:00,72.7,73.28,72.52,73.03,95672.0,69.5215,70.0761,69.3494,69.8371,95672.0
2023-03-29 09:40:00,73.05,73.09,72.86,72.97,40232.0,69.8562,69.8944,69.6745,69.7797,40232.0
2023-03-29 09:50:00,73.01,73.12,72.98,73.05,13093.0,69.8179,69.9231,69.7892,69.8562,13093.0
2023-03-29 10:00:00,73.02,73.27,73.0,73.23,22948.0,69.8275,70.0666,69.8084,70.0283,22948.0
2023-03-29 10:10:00,73.24,73.24,72.98,73.1,33398.0,70.0379,70.0379,69.7892,69.904,33398.0
2023-03-29 10:20:00,73.1,73.29,73.05,73.26,40444.0,69.904,70.0857,69.8562,70.057,40444.0
2023-03-29 10:30:00,73.26,73.44,73.24,73.37,50050.0,70.057,70.2291,70.0379,70.1622,50050.0
2023-03-29 10:40:00,73.36,73.51,73.34,73.47,24774.0,70.1526,70.2961,70.1335,70.2578,24774.0
2023-03-29 10:50:00,73.47,73.54,73.44,73.5,26891.0,70.2578,70.3248,70.2291,70.2865,26891.0
2023-03-29 11:00:00,73.51,73.65,73.43,73.63,29214.0,70.2961,70.4299,70.2196,70.4108,29214.0
2023-03-29 11:10:00,73.62,73.63,73.52,73.52,24743.0,70.4013,70.4108,70.3056,70.3056,24743.0
2023-03-29 11:20:00,73.52,73.59,73.42,73.46,40063.0,70.3056,70.3726,70.21,70.2483,40063.0
2023-03-29 11:30:00,73.47,73.53,73.45,73.45,26265.0,70.2578,70.3152,70.2387,70.2387,26265.0
2023-03-29 11:40:00,73.45,73.52,73.43,73.43,25286.0,70.2387,70.3056,70.2196,70.2196,25286.0
2023-03-29 11:50:00,73.43,73.64,73.43,73.6,17773.0,70.2196,70.4204,70.2196,70.3821,17773.0
2023-03-29 12:00:00,73.61,73.67,73.6,73.61,18658.0,70.3917,70.4491,70.3821,70.3917,18658.0
2023-03-29 12:10:00,73.59,73.69,73.55,73.64,20614.0,70.3726,70.4682,70.3343,70.4204,20614.0
2023-03-29 12:20:00,73.65,73.69,73.64,73.69,15924.0,70.4299,70.4682,70.4204,70.4682,15924.0
2023-03-29 12:30:00,73.7,73.78,73.69,73.72,16960.0,70.4778,70.5543,70.4682,70.4969,16960.0
2023-03-29 12:40:00,73.71,73.8,73.69,73.79,14960.0,70.4873,70.5734,70.4682,70.5638,14960.0
2023-03-29 12:50:00,73.79,73.81,73.74,73.78,24717.0,70.5638,70.583,70.516,70.5543,24717.0
2023-03-29 13:00:00,73.79,73.91,73.78,73.89,21066.0,70.5638,70.6786,70.5543,70.6595,21066.0
2023-03-29 13:10:00,73.89,73.89,73.8,73.86,20359.0,70.6595,70.6595,70.5734,70.6308,20359.0
2023-03-29 13:20:00,73.86,73.86,73.79,73.82,18632.0,70.6308,70.6308,70.5638,70.5925,18632.0
2023-03-29 13:30:00,73.82,73.83,73.72,73.73,42715.0,70.5925,70.6021,70.4969,70.5064,42715.0
2023-03-29 13:40:00,73.74,73.76,73.65,73.69,31313.0,70.516,70.5351,70.4299,70.4682,31313.0
2023-03-29 13:50:00,73.69,73.73,73.64,73.72,19721.0,70.4682,70.5064,70.4204,70.4969,19721.0
2023-03-29 14:00:00,73.73,73.83,73.72,73.83,14644.0,70.5064,70.6021,70.4969,70.6021,14644.0
2023-03-29 14:10:00,73.83,73.89,73.79,73.82,19825.0,70.6021,70.6595,70.5638,70.5925,19825.0
2023-03-29 14:20:00,73.82,73.83,73.77,73.83,17414.0,70.5925,70.6021,70.5447,70.6021,17414.0
2023-03-29 14:30:00,73.83,73.93,73.83,73.91,35294.0,70.6021,70.6977,70.6021,70.6786,35294.0
2023-03-29 14:40:00,73.91,74.08,73.9,74.07,67352.0,70.6786,70.8411,70.669,70.8316,67352.0
2023-03-29 14:50:00,74.08,74.22,74.06,74.2,32292.0,70.8411,70.975,70.822,70.9559,32292.0
2023-03-29 15:00:00,74.2,74.34,74.18,74.29,62456.0,70.9559,71.0898,70.9368,71.042,62456.0
2023-03-29 15:10:00,74.29,74.38,74.22,74.37,19639.0,71.042,71.128,70.975,71.1185,19639.0
2023-03-29 15:20:00,74.39,74.53,74.37,74.53,36274.0,71.1376,71.2715,71.1185,71.2715,36274.0
2023-03-29 15:30:00,74.51,74.63,74.5,74.6,55657.0,71.2523,71.3671,71.2428,71.3384,55657.0
2023-03-29 15:40:00,74.59,74.75,74.58,74.7,57097.0,71.3288,71.4819,71.3193,71.434,57097.0
2023-03-29 15:50:00,74.7,74.75,74.55,74.59,337843.0,71.434,71.4819,71.2906,71.3288,337843.0
2023-03-30 09:30:00,74.99,75.09,74.81,75.0,53934.0,71.7114,71.807,71.5392,71.7209,53934.0
2023-03-30 09:40:00,75.01,75.07,74.81,75.07,21557.0,71.7305,71.7879,71.5392,71.7879,21557.0
2023-03-30 09:50:00,75.07,75.15,74.98,75.06,13543.0,71.7879,71.8644,71.7018,71.7783,13543.0
2023-03-30 10:00:00,75.05,75.08,74.97,75.04,19697.0,71.7687,71.7974,71.6922,71.7592,19697.0
2023-03-30 10:10:00,75.04,75.05,74.85,74.95,35310.0,71.7592,71.7687,71.5775,71.6731,35310.0
2023-03-30 10:20:00,74.95,74.95,74.75,74.91,30084.0,71.6731,71.6731,71.4819,71.6349,30084.0
2023-03-30 10:30:00,74.94,75.05,74.94,74.98,17266.0,71.6635,71.7687,71.6635,71.7018,17266.0
2023-03-30 10:40:00,74.99,75.18,74.99,75.18,17482.0,71.7114,71.8931,71.7114,71.8931,17482.0
2023-03-30 10:50:00,75.18,75.18,74.94,74.94,25483.0,71.8931,71.8931,71.6635,71.6635,25483.0
2023-03-30 11:00:00,74.95,74.96,74.83,74.83,19413.0,71.6731,71.6827,71.5584,71.5584,19413.0
2023-03-30 11:10:00,74.83,74.88,74.74,74.8,22232.0,71.5584,71.6062,71.4723,71.5297,22232.0
2023-03-30 11:20:00,74.79,74.95,74.77,74.92,18347.0,71.5201,71.6731,71.501,71.6444,18347.0
2023-03-30 11:30:00,74.92,74.96,74.84,74.9,21673.0,71.6444,71.6827,71.5679,71.6253,21673.0
2023-03-30 11:40:00,74.89,74.96,74.85,74.89,22757.0,71.6157,71.6827,71.5775,71.6157,22757.0
2023-03-30 11:50:00,74.89,74.96,74.85,74.94,13599.0,71.6157,71.6827,71.5775,71.6635,13599.0
2023-03-30 12:00:00,74.94,74.98,74.89,74.89,15441.0,71.6635,71.7018,71.6157,71.6157,15441.0
2023-03-30 12:10:00,74.89,74.96,74.87,74.96,13355.0,71.6157,71.6827,71.5966,71.6827,13355.0
2023-03-30 12:20:00,74.96,75.0,74.92,74.92,23585.0,71.6827,71.7209,71.6444,71.6444,23585.0
2023-03-30 12:30:00,74.93,74.95,74.76,74.76,26304.0,71.654,71.6731,71.4914,71.4914,26304.0
2023-03-30 12:40:00,74.77,74.79,74.69,74.73,15279.0,71.501,71.5201,71.4245,71.4627,15279.0
2023-03-30 12:50:00,74.73,74.86,74.72,74.85,12274.0,71.4627,71.587,71.4532,71.5775,12274.0
2023-03-30 13:00:00,74.84,74.87,74.82,74.84,10559.0,71.5679,71.5966,71.5488,71.5679,10559.0
2023-03-30 13:10:00,74.84,75.0,74.84,74.98,12757.0,71.5679,71.7209,71.5679,71.7018,12757.0
2023-03-30 13:20:00,74.97,74.99,74.91,74.98,14458.0,71.6922,71.7114,71.6349,71.7018,14458.0
2023-03-30 13:30:00,74.98,75.04,74.93,75.04,19924.0,71.7018,71.7592,71.654,71.7592,19924.0
2023-03-30 13:40:00,75.05,75.18,75.05,75.17,20666.0,71.7687,71.8931,71.7687,71.8835,20666.0
2023-03-30 13:50:00,75.17,75.2,75.1,75.17,13933.0,71.8835,71.9122,71.8166,71.8835,13933.0
2023-03-30 14:00:00,75.17,75.23,75.15,75.17,15909.0,71.8835,71.9409,71.8644,71.8835,15909.0
2023-03-30 14:10:00,75.16,75.26,75.15,75.21,20601.0,71.8739,71.9696,71.8644,71.9217,20601.0
2023-03-30 14:20:00,75.22,75.29,75.2,75.27,15732.0,71.9313,71.9982,71.9122,71.9791,15732.0
2023-03-30 14:30:00,75.27,75.4,75.27,75.35,32060.0,71.9791,72.1034,71.9791,72.0556,32060.0
2023-03-30 14:40:00,75.36,75.36,75.25,75.26,14874.0,72.0652,72.0652,71.96,71.9696,14874.0
2023-03-30 14:50:00,75.26,75.32,75.24,75.3,14941.0,71.9696,72.0269,71.9504,72.0078,14941.0
2023-03-30 15:00:00,75.31,75.35,75.28,75.28,17128.0,72.0174,72.0556,71.9887,71.9887,17128.0
2023-03-30 15:10:00,75.28,75.28,75.23,75.26,22561.0,71.9887,71.9887,71.9409,71.9696,22561.0
2023-03-30 15:20:00,75.27,75.4,75.27,75.38,29677.0,71.9791,72.1034,71.9791,72.0843,29677.0
2023-03-30 15:30:00,75.37,75.44,75.25,75.36,61905.0,72.0747,72.1417,71.96,72.0652,61905.0
2023-03-30 15:40:00,75.36,75.43,75.34,75.36,57826.0,72.0652,72.1321,72.0461,72.0652,57826.0
2023-03-30 15:50:00,75.38,75.44,75.34,75.35,154500.0,72.0843,72.1417,72.0461,72.0556,154500.0
2023-03-31 09:30:00,75.27,75.8,75.0,75.5,56021.0,72.4517,72.9619,72.1918,72.6731,56021.0
2023-03-31 09:40:00,75.42,75.46,75.21,75.22,16456.0,72.5961,72.6346,72.3939,72.4036,16456.0
2023-03-31 09:50:00,75.22,75.35,75.12,75.14,18493.0,72.4036,72.5287,72.3073,72.3266,18493.0
2023-03-31 10:00:00,75.09,75.3,75.08,75.28,11634.0,72.2784,72.4806,72.2688,72.4613,11634.0
2023-03-31 10:10:00,75.27,75.36,75.1,75.15,21427.0,72.4517,72.5383,72.2881,72.3362,21427.0
2023-03-31 10:20:00,75.15,75.23,75.01,75.11,27723.0,72.3362,72.4132,72.2014,72.2977,27723.0
2023-03-31 10:30:00,75.11,75.19,75.07,75.1,10496.0,72.2977,72.3747,72.2592,72.2881,10496.0
2023-03-31 10:40:00,75.1,75.15,75.03,75.08,20973.0,72.2881,72.3362,72.2207,72.2688,20973.0
2023-03-31 10:50:00,75.07,75.13,75.0,75.12,20710.0,72.2592,72.3169,72.1918,72.3073,20710.0
2023-03-31 11:00:00,75.11,75.16,74.96,75.11,20163.0,72.2977,72.3458,72.1533,72.2977,20163.0
2023-03-31 11:10:00,75.12,75.17,75.11,75.13,19150.0,72.3073,72.3554,72.2977,72.3169,19150.0
2023-03-31 11:20:00,75.12,75.25,75.09,75.24,20362.0,72.3073,72.4325,72.2784,72.4228,20362.0
2023-03-31 11:30:00,75.24,75.24,75.13,75.13,11731.0,72.4228,72.4228,72.3169,72.3169,11731.0
2023-03-31 11:40:00,75.12,75.19,75.12,75.15,8372.0,72.3073,72.3747,72.3073,72.3362,8372.0
2023-03-31 11:50:00,75.13,75.2,75.12,75.2,10983.0,72.3169,72.3843,72.3073,72.3843,10983.0
2023-03-31 12:00:00,75.21,75.28,75.21,75.25,11189.0,72.3939,72.4613,72.3939,72.4325,11189.0
2023-03-31 12:10:00,75.25,75.31,75.25,75.28,11685.0,72.4325,72.4902,72.4325,72.4613,11685.0
2023-03-31 12:20:00,75.27,75.33,75.2,75.2,26305.0,72.4517,72.5095,72.3843,72.3843,26305.0
2023-03-31 12:30:00,75.19,75.2,75.05,75.18,11956.0,72.3747,72.3843,72.2399,72.3651,11956.0
2023-03-31 12:40:00,75.19,75.19,75.09,75.11,11921.0,72.3747,72.3747,72.2784,72.2977,11921.0
2023-03-31 12:50:00,75.11,75.24,75.11,75.22,21730.0,72.2977,72.4228,72.2977,72.4036,21730.0
2023-03-31 13:00:00,75.22,75.22,75.15,75.2,12044.0,72.4036,72.4036,72.3362,72.3843,12044.0
2023-03-31 13:10:00,75.18,75.18,75.04,75.09,12370.0,72.3651,72.3651,72.2303,72.2784,12370.0
2023-03-31 13:20:00,75.08,75.08,75.03,75.06,9753.0,72.2688,72.2688,72.2207,72.2496,9753.0
2023-03-31 13:30:00,75.06,75.07,75.01,75.06,13075.0,72.2496,72.2592,72.2014,72.2496,13075.0
2023-03-31 13:40:00,75.07,75.07,74.97,74.98,6650.0,72.2592,72.2592,72.1629,72.1726,6650.0
2023-03-31 13:50:00,74.98,75.02,74.89,75.02,10520.0,72.1726,72.2111,72.0859,72.2111,10520.0
2023-03-31 14:00:00,75.01,75.02,74.9,74.93,12733.0,72.2014,72.2111,72.0956,72.1244,12733.0
2023-03-31 14:10:00,74.94,75.04,74.88,75.02,11533.0,72.1341,72.2303,72.0763,72.2111,11533.0
2023-03-31 14:20:00,75.01,75.01,74.92,74.98,57835.0,72.2014,72.2014,72.1148,72.1726,57835.0
2023-03-31 14:30:00,74.97,75.09,74.95,75.09,18480.0,72.1629,72.2784,72.1437,72.2784,18480.0
2023-03-31 14:40:00,75.09,75.19,75.07,75.18,27148.0,72.2784,72.3747,72.2592,72.3651,27148.0
2023-03-31 14:50:00,75.17,75.25,75.14,75.25,18365.0,72.3554,72.4325,72.3266,72.4325,18365.0
2023-03-31 15:00:00,75.27,75.31,75.22,75.27,30181.0,72.4517,72.4902,72.4036,72.4517,30181.0
2023-03-31 15:10:00,75.27,75.35,75.24,75.27,26724.0,72.4517,72.5287,72.4228,72.4517,26724.0
2023-03-31 15:20:00,75.27,75.46,75.26,75.44,27331.0,72.4517,72.6346,72.4421,72.6153,27331.0
2023-03-31 15:30:00,75.44,75.45,75.34,75.37,49198.0,72.6153,72.625,72.5191,72.548,49198.0
2023-03-31 15:40:00,75.37,75.45,75.36,75.45,85202.0,72.548,72.625,72.5383,72.625,85202.0
2023-03-31 15:50:00,75.46,75.54,75.37,75.47,264996.0,72.6346,72.7116,72.548,72.6442,264996.0
2023-04-03 09:30:00,75.79,75.87,75.49,75.84,39543.0,72.9522,73.0292,72.6635,73.0004,39543.0
2023-04-03 09:40:00,75.81,76.4,75.78,76.35,13160.0,72.9715,73.5394,72.9426,73.4913,13160.0
2023-04-03 09:50:00,76.33,76.5,76.26,76.4,13151.0,73.472,73.6356,73.4046,73.5394,13151.0
2023-04-03 10:00:00,76.3,76.47,76.3,76.34,15196.0,73.4431,73.6068,73.4431,73.4816,15196.0
2023-04-03 10:10:00,76.33,76.33,76.22,76.28,19080.0,73.472,73.472,73.3661,73.4239,19080.0
2023-04-03 10:20:00,76.28,76.32,76.19,76.25,8954.0,73.4239,73.4624,73.3373,73.395,8954.0
2023-04-03 10:30:00,76.26,76.28,76.03,76.09,12730.0,73.4046,73.4239,73.1832,73.241,12730.0
2023-04-03 10:40:00,76.13,76.26,76.12,76.14,27080.0,73.2795,73.4046,73.2699,73.2891,27080.0
2023-04-03 10:50:00,76.14,76.27,76.13,76.18,19970.0,73.2891,73.4143,73.2795,73.3276,19970.0
2023-04-03 11:00:00,76.17,76.21,76.04,76.07,21689.0,73.318,73.3565,73.1929,73.2217,21689.0
2023-04-03 11:10:00,76.06,76.19,76.04,76.14,14759.0,73.2121,73.3373,73.1929,73.2891,14759.0
2023-04-03 11:20:00,76.15,76.17,76.06,76.17,8268.0,73.2988,73.318,73.2121,73.318,8268.0
2023-04-03 11:30:00,76.16,76.27,76.13,76.27,13854.0,73.3084,73.4143,73.2795,73.4143,13854.0
2023-04-03 11:40:00,76.28,76.42,76.28,76.39,14773.0,73.4239,73.5586,73.4239,73.5298,14773.0
2023-04-03 11:50:00,76.4,76.53,76.36,76.52,14947.0,73.5394,73.6645,73.5009,73.6549,14947.0
2023-04-03 12:00:00,76.54,76.63,76.52,76.6,6898.0,73.6742,73.7608,73.6549,73.7319,6898.0
2023-04-03 12:10:00,76.59,76.64,76.56,76.61,8123.0,73.7223,73.7704,73.6934,73.7415,8123.0
2023-04-03 12:20:00,76.6,76.64,76.53,76.58,30952.0,73.7319,73.7704,73.6645,73.7127,30952.0
2023-04-03 12:30:00,76.54,76.56,76.45,76.52,12759.0,73.6742,73.6934,73.5875,73.6549,12759.0
2023-04-03 12:40:00,76.53,76.57,76.5,76.51,7175.0,73.6645,73.703,73.6356,73.6453,7175.0
2023-04-03 12:50:00,76.51,76.56,76.48,76.51,7334.0,73.6453,73.6934,73.6164,73.6453,7334.0
2023-04-03 13:00:00,76.5,76.66,76.47,76.65,9507.0,73.6356,73.7897,73.6068,73.78,9507.0
2023-04-03 13:10:00,76.65,76.82,76.65,76.82,10600.0,73.78,73.9437,73.78,73.9437,10600.0
2023-04-03 13:20:00,76.8,76.8,76.71,76.74,6671.0,73.9244,73.9244,73.8378,73.8667,6671.0
2023-04-03 13:30:00,76.72,76.72,76.58,76.59,9900.0,73.8474,73.8474,73.7127,73.7223,9900.0
2023-04-03 13:40:00,76.59,76.59,76.47,76.5,16830.0,73.7223,73.7223,73.6068,73.6356,16830.0
2023-04-03 13:50:00,76.51,76.52,76.46,76.5,10319.0,73.6453,73.6549,73.5971,73.6356,10319.0
2023-04-03 14:00:00,76.5,76.76,76.5,76.75,19120.0,73.6356,73.8859,73.6356,73.8763,19120.0
2023-04-03 14:10:00,76.75,76.76,76.61,76.66,23606.0,73.8763,73.8859,73.7415,73.7897,23606.0
2023-04-03 14:20:00,76.67,76.72,76.62,76.71,29894.0,73.7993,73.8474,73.7512,73.8378,29894.0
2023-04-03 14:30:00,76.72,76.87,76.69,76.84,25968.0,73.8474,73.9918,73.8185,73.9629,25968.0
2023-04-03 14:40:00,76.85,76.92,76.81,76.92,17500.0,73.9725,74.0399,73.934,74.0399,17500.0
2023-04-03 14:50:00,76.92,76.96,76.87,76.87,19603.0,74.0399,74.0784,73.9918,73.9918,19603.0
2023-04-03 15:00:00,76.87,76.93,76.83,76.83,21781.0,73.9918,74.0495,73.9533,73.9533,21781.0
2023-04-03 15:10:00,76.84,76.92,76.84,76.88,21656.0,73.9629,74.0399,73.9629,74.0014,21656.0
2023-04-03 15:20:00,76.87,76.95,76.82,76.87,28054.0,73.9918,74.0688,73.9437,73.9918,28054.0
2023-04-03 15:30:00,76.88,76.94,76.79,76.8,36358.0,74.0014,74.0592,73.9148,73.9244,36358.0
2023-04-03 15:40:00,76.81,76.88,76.78,76.82,56272.0,73.934,74.0014,73.9052,73.9437,56272.0
2023-04-03 15:50:00,76.82,76.82,76.65,76.7,183933.0,73.9437,73.9437,73.78,73.8282,183933.0
2023-04-04 09:30:00,76.71,77.05,76.62,76.87,86163.0,73.8378,74.1651,73.7512,73.9918,86163.0
2023-04-04 09:40:00,76.89,77.07,76.78,76.84,55462.0,74.011,74.1843,73.9052,73.9629,55462.0
2023-04-04 09:50:00,76.87,76.92,76.79,76.86,22003.0,73.9918,74.0399,73.9148,73.9822,22003.0
2023-04-04 10:00:00,76.86,76.9,76.68,76.78,27673.0,73.9822,74.0207,73.8089,73.9052,27673.0
2023-04-04 10:10:00,76.79,76.89,76.73,76.79,40265.0,73.9148,74.011,73.857,73.9148,40265.0
2023-04-04 10:20:00,76.78,76.87,76.64,76.72,27232.0,73.9052,73.9918,73.7704,73.8474,27232.0
2023-04-04 10:30:00,76.7,76.71,76.48,76.54,25529.0,73.8282,73.8378,73.6164,73.6742,25529.0
2023-04-04 10:40:00,76.55,76.59,76.43,76.59,19534.0,73.6838,73.7223,73.5683,73.7223,19534.0
2023-04-04 10:50:00,76.58,76.68,76.55,76.66,19259.0,73.7127,73.8089,73.6838,73.7897,19259.0
2023-04-04 11:00:00,76.65,76.73,76.63,76.65,29395.0,73.78,73.857,73.7608,73.78,29395.0
2023-04-04 11:10:00,76.65,76.68,76.42,76.62,42835.0,73.78,73.8089,73.5586,73.7512,42835.0
2023-04-04 11:20:00,76.63,76.75,76.57,76.66,33356.0,73.7608,73.8763,73.703,73.7897,33356.0
2023-04-04 11:30:00,76.66,76.82,76.65,76.73,24758.0,73.7897,73.9437,73.78,73.857,24758.0
2023-04-04 11:40:00,76.73,77.03,76.72,76.95,25687.0,73.857,74.1458,73.8474,74.0688,25687.0
2023-04-04 11:50:00,76.97,76.97,76.81,76.84,33104.0,74.0881,74.0881,73.934,73.9629,33104.0
2023-04-04 12:00:00,76.85,76.9,76.78,76.88,20019.0,73.9725,74.0207,73.9052,74.0014,20019.0
2023-04-04 12:10:00,76.91,76.92,76.77,76.8,24634.0,74.0303,74.0399,73.8955,73.9244,24634.0
2023-04-04 12:20:00,76.79,76.9,76.74,76.9,41141.0,73.9148,74.0207,73.8667,74.0207,41141.0
2023-04-04 12:30:00,76.92,76.93,76.73,76.77,35381.0,74.0399,74.0495,73.857,73.8955,35381.0
2023-04-04 12:40:00,76.78,76.8,76.67,76.75,19145.0,73.9052,73.9244,73.7993,73.8763,19145.0
2023-04-04 12:50:00,76.76,76.9,76.7,76.84,13805.0,73.8859,74.0207,73.8282,73.9629,13805.0
2023-04-04 13:00:00,76.86,77.06,76.86,76.99,12854.0,73.9822,74.1747,73.9822,74.1073,12854.0
2023-04-04 13:10:00,76.99,77.06,76.94,77.0,11712.0,74.1073,74.1747,74.0592,74.1169,11712.0
2023-04-04 13:20:00,76.99,77.01,76.92,76.93,9788.0,74.1073,74.1266,74.0399,74.0495,9788.0
2023-04-04 13:30:00,76.95,76.96,76.77,76.78,10269.0,74.0688,74.0784,73.8955,73.9052,10269.0
2023-04-04 13:40:00,76.78,76.8,76.59,76.63,12913.0,73.9052,73.9244,73.7223,73.7608,12913.0
2023-04-04 13:50:00,76.63,76.75,76.6,76.68,19166.0,73.7608,73.8763,73.7319,73.8089,19166.0
2023-04-04 14:00:00,76.68,76.68,76.54,76.59,21916.0,73.8089,73.8089,73.6742,73.7223,21916.0
2023-04-04 14:10:00,76.61,76.68,76.58,76.58,8679.0,73.7415,73.8089,73.7127,73.7127,8679.0
2023-04-04 14:20:00,76.58,76.59,76.44,76.46,15700.0,73.7127,73.7223,73.5779,73.5971,15700.0
2023-04-04 14:30:00,76.46,76.46,76.33,76.45,17021.0,73.5971,73.5971,73.472,73.5875,17021.0
2023-04-04 14:40:00,76.44,76.46,76.28,76.28,20417.0,73.5779,73.5971,73.4239,73.4239,20417.0
2023-04-04 14:50:00,76.31,76.32,76.21,76.23,14095.0,73.4528,73.4624,73.3565,73.3758,14095.0
2023-04-04 15:00:00,76.23,76.42,76.21,76.42,27263.0,73.3758,73.5586,73.3565,73.5586,27263.0
2023-04-04 15:10:00,76.41,76.46,76.3,76.42,22305.0,73.549,73.5971,73.4431,73.5586,22305.0
2023-04-04 15:20:00,76.42,76.44,76.33,76.37,32345.0,73.5586,73.5779,73.472,73.5105,32345.0
2023-04-04 15:30:00,76.38,76.51,76.34,76.51,41999.0,73.5201,73.6453,73.4816,73.6453,41999.0
2023-04-04 15:40:00,76.53,76.63,76.48,76.62,46559.0,73.6645,73.7608,73.6164,73.7512,46559.0
2023-04-04 15:50:00,76.62,76.71,76.5,76.65,203976.0,73.7512,73.8378,73.6356,73.78,203976.0
2023-04-05 09:30:00,77.04,77.55,76.92,77.32,58768.0,74.1554,74.6463,74.0399,74.4249,58768.0
2023-04-05 09:40:00,77.31,77.98,77.31,77.87,30930.0,74.4153,75.0602,74.4153,74.9544,30930.0
2023-04-05 09:50:00,77.89,77.91,77.73,77.77,18239.0,74.9736,74.9929,74.8196,74.8581,18239.0
2023-04-05 10:00:00,77.79,77.84,77.64,77.78,30037.0,74.8773,74.9255,74.733,74.8677,30037.0
2023-04-05 10:10:00,77.79,77.84,77.65,77.8,28120.0,74.8773,74.9255,74.7426,74.887,28120.0
2023-04-05 10:20:00,77.78,77.86,77.64,77.85,43479.0,74.8677,74.9447,74.733,74.9351,43479.0
2023-04-05 10:30:00,77.85,78.05,77.8,77.98,41796.0,74.9351,75.1276,74.887,75.0602,41796.0
2023-04-05 10:40:00,78.0,78.16,77.99,78.13,34107.0,75.0795,75.2335,75.0699,75.2046,34107.0
2023-04-05 10:50:00,78.13,78.18,77.91,78.16,22374.0,75.2046,75.2527,74.9929,75.2335,22374.0
2023-04-05 11:00:00,78.16,78.32,78.06,78.31,14667.0,75.2335,75.3875,75.1372,75.3779,14667.0
2023-04-05 11:10:00,78.31,78.45,78.23,78.28,34853.0,75.3779,75.5126,75.3009,75.349,34853.0
2023-04-05 11:20:00,78.27,78.36,78.21,78.28,18019.0,75.3394,75.426,75.2816,75.349,18019.0
2023-04-05 11:30:00,78.29,78.42,78.29,78.34,13421.0,75.3586,75.4838,75.3586,75.4068,13421.0
2023-04-05 11:40:00,78.34,78.41,78.28,78.29,15314.0,75.4068,75.4741,75.349,75.3586,15314.0
2023-04-05 11:50:00,78.29,78.46,78.27,78.42,21535.0,75.3586,75.5223,75.3394,75.4838,21535.0
2023-04-05 12:00:00,78.45,78.53,78.42,78.53,13158.0,75.5126,75.5896,75.4838,75.5896,13158.0
2023-04-05 12:10:00,78.54,78.55,78.46,78.49,12581.0,75.5993,75.6089,75.5223,75.5511,12581.0
2023-04-05 12:20:00,78.48,78.5,78.33,78.33,11569.0,75.5415,75.5608,75.3971,75.3971,11569.0
2023-04-05 12:30:00,78.34,78.48,78.33,78.47,11753.0,75.4068,75.5415,75.3971,75.5319,11753.0
2023-04-05 12:40:00,78.47,78.51,78.33,78.37,17204.0,75.5319,75.5704,75.3971,75.4356,17204.0
2023-04-05 12:50:00,78.36,78.47,78.35,78.47,10005.0,75.426,75.5319,75.4164,75.5319,10005.0
2023-04-05 13:00:00,78.48,78.63,78.45,78.58,16366.0,75.5415,75.6859,75.5126,75.6378,16366.0
2023-04-05 13:10:00,78.6,78.69,78.59,78.64,17992.0,75.657,75.7436,75.6474,75.6955,17992.0
2023-04-05 13:20:00,78.65,78.7,78.62,78.65,18389.0,75.7051,75.7533,75.6763,75.7051,18389.0
2023-04-05 13:30:00,78.67,78.73,78.63,78.73,13865.0,75.7244,75.7822,75.6859,75.7822,13865.0
2023-04-05 13:40:00,78.72,78.83,78.65,78.83,20870.0,75.7725,75.8784,75.7051,75.8784,20870.0
2023-04-05 13:50:00,78.84,78.92,78.78,78.88,20337.0,75.888,75.965,75.8303,75.9265,20337.0
2023-04-05 14:00:00,78.88,78.97,78.88,78.93,21566.0,75.9265,76.0132,75.9265,75.9747,21566.0
2023-04-05 14:10:00,78.91,78.96,78.79,78.96,22727.0,75.9554,76.0035,75.8399,76.0035,22727.0
2023-04-05 14:20:00,78.96,79.1,78.93,79.09,25235.0,76.0035,76.1383,75.9747,76.1287,25235.0
2023-04-05 14:30:00,79.09,79.18,79.06,79.17,19300.0,76.1287,76.2153,76.0998,76.2057,19300.0
2023-04-05 14:40:00,79.17,79.18,79.03,79.03,18629.0,76.2057,76.2153,76.0709,76.0709,18629.0
2023-04-05 14:50:00,79.04,79.07,78.94,79.01,15420.0,76.0805,76.1094,75.9843,76.0517,15420.0
2023-04-05 15:00:00,79.02,79.18,79.02,79.17,36795.0,76.0613,76.2153,76.0613,76.2057,36795.0
2023-04-05 15:10:00,79.17,79.24,79.16,79.2,25230.0,76.2057,76.2731,76.1961,76.2346,25230.0
2023-04-05 15:20:00,79.2,79.31,79.18,79.3,49103.0,76.2346,76.3404,76.2153,76.3308,49103.0
2023-04-05 15:30:00,79.3,79.41,79.26,79.26,79186.0,76.3308,76.4367,76.2923,76.2923,79186.0
2023-04-05 15:40:00,79.26,79.31,79.17,79.31,87312.0,76.2923,76.3404,76.2057,76.3404,87312.0
2023-04-05 15:50:00,79.31,79.5,79.29,79.43,323183.0,76.3404,76.5233,76.3212,76.4559,323183.0
2023-04-06 09:30:00,79.77,80.61,79.73,80.61,71159.0,76.7832,77.5918,76.7447,77.5918,71159.0
2023-04-06 09:40:00,80.57,80.59,80.07,80.07,33708.0,77.5533,77.5725,77.072,77.072,33708.0
2023-04-06 09:50:00,80.11,80.11,79.43,79.46,36337.0,77.1105,77.1105,76.4559,76.4848,36337.0
2023-04-06 10:00:00,79.48,79.64,79.02,79.15,60311.0,76.5041,76.6581,76.0613,76.1864,60311.0
2023-04-06 10:10:00,79.15,79.42,79.09,79.42,27046.0,76.1864,76.4463,76.1287,76.4463,27046.0
2023-04-06 10:20:00,79.42,79.42,79.11,79.2,24146.0,76.4463,76.4463,76.1479,76.2346,24146.0
2023-04-06 10:30:00,79.19,79.26,79.12,79.25,25097.0,76.2249,76.2923,76.1575,76.2827,25097.0
2023-04-06 10:40:00,79.25,79.35,79.18,79.28,22412.0,76.2827,76.3789,76.2153,76.3116,22412.0
2023-04-06 10:50:00,79.28,79.29,79.14,79.21,14466.0,76.3116,76.3212,76.1768,76.2442,14466.0
2023-04-06 11:00:00,79.2,79.2,79.12,79.14,16506.0,76.2346,76.2346,76.1575,76.1768,16506.0
2023-04-06 11:10:00,79.13,79.14,78.99,79.0,23031.0,76.1672,76.1768,76.0324,76.042,23031.0
2023-04-06 11:20:00,79.02,79.06,78.97,79.03,19508.0,76.0613,76.0998,76.0132,76.0709,19508.0
2023-04-06 11:30:00,79.03,79.18,79.02,79.06,16153.0,76.0709,76.2153,76.0613,76.0998,16153.0
2023-04-06 11:40:00,79.07,79.16,79.04,79.15,12262.0,76.1094,76.1961,76.0805,76.1864,12262.0
2023-04-06 11:50:00,79.14,79.32,79.13,79.31,15276.0,76.1768,76.3501,76.1672,76.3404,15276.0
2023-04-06 12:00:00,79.32,79.38,79.28,79.36,16552.0,76.3501,76.4078,76.3116,76.3886,16552.0
2023-04-06 12:10:00,79.34,79.36,79.28,79.29,14255.0,76.3693,76.3886,76.3116,76.3212,14255.0
2023-04-06 12:20:00,79.29,79.34,79.27,79.32,16490.0,76.3212,76.3693,76.3019,76.3501,16490.0
2023-04-06 12:30:00,79.31,79.41,79.3,79.4,18135.0,76.3404,76.4367,76.3308,76.4271,18135.0
2023-04-06 12:40:00,79.4,79.43,79.37,79.41,15363.0,76.4271,76.4559,76.3982,76.4367,15363.0
2023-04-06 12:50:00,79.42,79.55,79.41,79.5,14499.0,76.4463,76.5714,76.4367,76.5233,14499.0
2023-04-06 13:00:00,79.49,79.56,79.42,79.44,17391.0,76.5137,76.5811,76.4463,76.4656,17391.0
2023-04-06 13:10:00,79.43,79.51,79.43,79.48,11826.0,76.4559,76.5329,76.4559,76.5041,11826.0
2023-04-06 13:20:00,79.48,79.52,79.46,79.47,14073.0,76.5041,76.5426,76.4848,76.4944,14073.0
2023-04-06 13:30:00,79.49,79.53,79.46,79.48,13961.0,76.5137,76.5522,76.4848,76.5041,13961.0
2023-04-06 13:40:00,79.47,79.53,79.44,79.49,34612.0,76.4944,76.5522,76.4656,76.5137,34612.0
2023-04-06 13:50:00,79.48,79.48,79.37,79.41,21997.0,76.5041,76.5041,76.3982,76.4367,21997.0
2023-04-06 14:00:00,79.41,79.49,79.39,79.39,18606.0,76.4367,76.5137,76.4174,76.4174,18606.0
2023-04-06 14:10:00,79.4,79.4,79.24,79.25,17860.0,76.4271,76.4271,76.2731,76.2827,17860.0
2023-04-06 14:20:00,79.25,79.25,79.13,79.2,19910.0,76.2827,76.2827,76.1672,76.2346,19910.0
2023-04-06 14:30:00,79.21,79.29,79.2,79.22,19964.0,76.2442,76.3212,76.2346,76.2538,19964.0
2023-04-06 14:40:00,79.23,79.25,79.2,79.21,16484.0,76.2634,76.2827,76.2346,76.2442,16484.0
2023-04-06 14:50:00,79.22,79.23,79.11,79.11,16949.0,76.2538,76.2634,76.1479,76.1479,16949.0
2023-04-06 15:00:00,79.12,79.18,79.04,79.09,19986.0,76.1575,76.2153,76.0805,76.1287,19986.0
2023-04-06 15:10:00,79.09,79.12,78.97,79.0,35886.0,76.1287,76.1575,76.0132,76.042,35886.0
2023-04-06 15:20:00,79.0,79.16,78.99,79.16,42667.0,76.042,76.1961,76.0324,76.1961,42667.0
2023-04-06 15:30:00,79.18,79.27,79.14,79.2,38197.0,76.2153,76.3019,76.1768,76.2346,38197.0
2023-04-06 15:40:00,79.2,79.28,79.16,79.23,58954.0,76.2346,76.3116,76.1961,76.2634,58954.0
2023-04-06 15:50:00,79.24,79.34,79.18,79.22,173954.0,76.2731,76.3693,76.2153,76.2538,173954.0
2023-04-10 09:30:00,79.16,79.48,79.01,79.3,49008.0,76.1961,76.5041,76.0517,76.3308,49008.0
2023-04-10 09:40:00,79.25,79.35,79.04,79.09,14542.0,76.2827,76.3789,76.0805,76.1287,14542.0
2023-04-10 09:50:00,79.1,79.1,78.94,78.98,15703.0,76.1383,76.1383,75.9843,76.0228,15703.0
2023-04-10 10:00:00,78.99,79.21,78.98,79.21,12476.0,76.0324,76.2442,76.0228,76.2442,12476.0
2023-04-10 10:10:00,79.22,79.42,79.19,79.19,41946.0,76.2538,76.4463,76.2249,76.2249,41946.0
2023-04-10 10:20:00,79.16,79.2,78.95,79.03,20920.0,76.1961,76.2346,75.9939,76.0709,20920.0
2023-04-10 10:30:00,79.04,79.18,79.01,79.16,7721.0,76.0805,76.2153,76.0517,76.1961,7721.0
2023-04-10 10:40:00,79.15,79.2,79.06,79.13,10787.0,76.1864,76.2346,76.0998,76.1672,10787.0
2023-04-10 10:50:00,79.13,79.19,79.06,79.1,16801.0,76.1672,76.2249,76.0998,76.1383,16801.0
2023-04-10 11:00:00,79.11,79.23,79.08,79.2,28365.0,76.1479,76.2634,76.119,76.2346,28365.0
2023-04-10 11:10:00,79.18,79.19,79.0,79.11,12865.0,76.2153,76.2249,76.042,76.1479,12865.0
2023-04-10 11:20:00,79.09,79.22,79.06,79.12,17898.0,76.1287,76.2538,76.0998,76.1575,17898.0
2023-04-10 11:30:00,79.14,79.21,79.12,79.2,12481.0,76.1768,76.2442,76.1575,76.2346,12481.0
2023-04-10 11:40:00,79.2,79.24,79.09,79.15,8666.0,76.2346,76.2731,76.1287,76.1864,8666.0
2023-04-10 11:50:00,79.15,79.22,79.12,79.22,8854.0,76.1864,76.2538,76.1575,76.2538,8854.0
2023-04-10 12:00:00,79.22,79.28,79.15,79.16,27384.0,76.2538,76.3116,76.1864,76.1961,27384.0
2023-04-10 12:10:00,79.16,79.31,79.16,79.28,7342.0,76.1961,76.3404,76.1961,76.3116,7342.0
2023-04-10 12:20:00,79.3,79.36,79.29,79.33,5929.0,76.3308,76.3886,76.3212,76.3597,5929.0
2023-04-10 12:30:00,79.34,79.47,79.34,79.45,8175.0,76.3693,76.4944,76.3693,76.4752,8175.0
2023-04-10 12:40:00,79.43,79.5,79.38,79.38,3784.0,76.4559,76.5233,76.4078,76.4078,3784.0
2023-04-10 12:50:00,79.38,79.47,79.38,79.45,5510.0,76.4078,76.4944,76.4078,76.4752,5510.0
2023-04-10 13:00:00,79.45,79.51,79.44,79.5,9361.0,76.4752,76.5329,76.4656,76.5233,9361.0
2023-04-10 13:10:00,79.49,79.57,79.48,79.54,28837.0,76.5137,76.5907,76.5041,76.5618,28837.0
2023-04-10 13:20:00,79.52,79.54,79.36,79.4,7220.0,76.5426,76.5618,76.3886,76.4271,7220.0
2023-04-10 13:30:00,79.42,79.43,79.25,79.26,5223.0,76.4463,76.4559,76.2827,76.2923,5223.0
2023-04-10 13:40:00,79.25,79.4,79.25,79.38,9018.0,76.2827,76.4271,76.2827,76.4078,9018.0
2023-04-10 13:50:00,79.38,79.39,79.32,79.34,5863.0,76.4078,76.4174,76.3501,76.3693,5863.0
2023-04-10 14:00:00,79.33,79.33,79.24,79.3,7355.0,76.3597,76.3597,76.2731,76.3308,7355.0
2023-04-10 14:10:00,79.3,79.33,79.25,79.29,9028.0,76.3308,76.3597,76.2827,76.3212,9028.0
2023-04-10 14:20:00,79.28,79.3,79.21,79.26,6539.0,76.3116,76.3308,76.2442,76.2923,6539.0
2023-04-10 14:30:00,79.26,79.27,79.2,79.26,12808.0,76.2923,76.3019,76.2346,76.2923,12808.0
2023-04-10 14:40:00,79.23,79.24,79.2,79.21,8915.0,76.2634,76.2731,76.2346,76.2442,8915.0
2023-04-10 14:50:00,79.19,79.27,79.19,79.26,8795.0,76.2249,76.3019,76.2249,76.2923,8795.0
2023-04-10 15:00:00,79.26,79.4,79.26,79.4,25568.0,76.2923,76.4271,76.2923,76.4271,25568.0
2023-04-10 15:10:00,79.4,79.42,79.33,79.42,13110.0,76.4271,76.4463,76.3597,76.4463,13110.0
2023-04-10 15:20:00,79.42,79.42,79.36,79.37,11089.0,76.4463,76.4463,76.3886,76.3982,11089.0
2023-04-10 15:30:00,79.38,79.5,79.38,79.45,33708.0,76.4078,76.5233,76.4078,76.4752,33708.0
2023-04-10 15:40:00,79.45,79.63,79.44,79.59,39223.0,76.4752,76.6485,76.4656,76.61,39223.0
2023-04-10 15:50:00,79.6,79.65,79.51,79.63,162343.0,76.6196,76.6677,76.5329,76.6485,162343.0
2023-04-11 09:30:00,79.9,79.9,79.4,79.55,53209.0,76.9083,76.9083,76.4271,76.5714,53209.0
2023-04-11 09:40:00,79.45,79.51,79.4,79.48,23984.0,76.4752,76.5329,76.4271,76.5041,23984.0
2023-04-11 09:50:00,79.5,79.72,79.5,79.7,10483.0,76.5233,76.7351,76.5233,76.7158,10483.0
2023-04-11 10:00:00,79.71,79.93,79.66,79.91,22045.0,76.7255,76.9372,76.6773,76.918,22045.0
2023-04-11 10:10:00,79.93,80.08,79.92,80.08,29370.0,76.9372,77.0816,76.9276,77.0816,29370.0
2023-04-11 10:20:00,80.06,80.06,79.86,79.86,13272.0,77.0624,77.0624,76.8698,76.8698,13272.0
2023-04-11 10:30:00,79.86,79.9,79.8,79.84,17121.0,76.8698,76.9083,76.8121,76.8506,17121.0
2023-04-11 10:40:00,79.86,80.0,79.85,79.97,17677.0,76.8698,77.0046,76.8602,76.9757,17677.0
2023-04-11 10:50:00,80.0,80.18,79.97,80.13,38500.0,77.0046,77.1779,76.9757,77.1297,38500.0
2023-04-11 11:00:00,80.12,80.12,79.96,79.97,18256.0,77.1201,77.1201,76.9661,76.9757,18256.0
2023-04-11 11:10:00,79.98,80.0,79.88,79.89,9317.0,76.9853,77.0046,76.8891,76.8987,9317.0
2023-04-11 11:20:00,79.91,80.0,79.9,79.99,10774.0,76.918,77.0046,76.9083,76.995,10774.0
2023-04-11 11:30:00,79.99,80.01,79.91,79.92,15904.0,76.995,77.0142,76.918,76.9276,15904.0
2023-04-11 11:40:00,79.92,80.07,79.91,80.02,34252.0,76.9276,77.072,76.918,77.0239,34252.0
2023-04-11 11:50:00,80.0,80.06,79.98,80.02,29264.0,77.0046,77.0624,76.9853,77.0239,29264.0
2023-04-11 12:00:00,80.01,80.05,79.96,79.97,39128.0,77.0142,77.0527,76.9661,76.9757,39128.0
2023-04-11 12:10:00,79.99,80.13,79.99,80.09,16080.0,76.995,77.1297,76.995,77.0912,16080.0
2023-04-11 12:20:00,80.09,80.12,80.05,80.09,8508.0,77.0912,77.1201,77.0527,77.0912,8508.0
2023-04-11 12:30:00,80.09,80.14,80.03,80.07,9328.0,77.0912,77.1394,77.0335,77.072,9328.0
2023-04-11 12:40:00,80.06,80.15,80.06,80.13,6615.0,77.0624,77.149,77.0624,77.1297,6615.0
2023-04-11 12:50:00,80.15,80.24,80.15,80.22,6241.0,77.149,77.2356,77.149,77.2164,6241.0
2023-04-11 13:00:00,80.22,80.28,80.22,80.25,6357.0,77.2164,77.2741,77.2164,77.2452,6357.0
2023-04-11 13:10:00,80.24,80.25,80.19,80.23,78094.0,77.2356,77.2452,77.1875,77.226,78094.0
2023-04-11 13:20:00,80.24,80.33,80.2,80.29,24381.0,77.2356,77.3222,77.1971,77.2837,24381.0
2023-04-11 13:30:00,80.27,80.28,80.2,80.22,6886.0,77.2645,77.2741,77.1971,77.2164,6886.0
2023-04-11 13:40:00,80.22,80.27,80.19,80.22,7892.0,77.2164,77.2645,77.1875,77.2164,7892.0
2023-04-11 13:50:00,80.25,80.27,80.22,80.24,9415.0,77.2452,77.2645,77.2164,77.2356,9415.0
2023-04-11 14:00:00,80.23,80.29,80.23,80.27,11174.0,77.226,77.2837,77.226,77.2645,11174.0
2023-04-11 14:10:00,80.24,80.27,80.2,80.27,12208.0,77.2356,77.2645,77.1971,77.2645,12208.0
2023-04-11 14:20:00,80.27,80.27,80.2,80.22,11418.0,77.2645,77.2645,77.1971,77.2164,11418.0
2023-04-11 14:30:00,80.22,80.25,80.19,80.22,19486.0,77.2164,77.2452,77.1875,77.2164,19486.0
2023-04-11 14:40:00,80.21,80.25,80.19,80.2,11889.0,77.2067,77.2452,77.1875,77.1971,11889.0
2023-04-11 14:50:00,80.21,80.23,80.2,80.21,7300.0,77.2067,77.226,77.1971,77.2067,7300.0
2023-04-11 15:00:00,80.22,80.22,80.15,80.2,32371.0,77.2164,77.2164,77.149,77.1971,32371.0
2023-04-11 15:10:00,80.2,80.24,80.17,80.21,17133.0,77.1971,77.2356,77.1682,77.2067,17133.0
2023-04-11 15:20:00,80.2,80.27,80.2,80.25,27047.0,77.1971,77.2645,77.1971,77.2452,27047.0
2023-04-11 15:30:00,80.26,80.27,80.18,80.2,37871.0,77.2549,77.2645,77.1779,77.1971,37871.0
2023-04-11 15:40:00,80.2,80.25,80.05,80.09,40406.0,77.1971,77.2452,77.0527,77.0912,40406.0
2023-04-11 15:50:00,80.08,80.1,79.9,79.95,158923.0,77.0816,77.1009,76.9083,76.9565,158923.0
2023-04-12 09:30:00,79.62,79.89,78.47,78.78,69284.0,76.6388,76.8987,75.5319,75.8303,69284.0
2023-04-12 09:40:00,78.75,79.28,78.75,79.25,17955.0,75.8014,76.3116,75.8014,76.2827,17955.0
2023-04-12 09:50:00,79.19,79.19,78.97,79.04,28590.0,76.2249,76.2249,76.0132,76.0805,28590.0
2023-04-12 10:00:00,79.06,79.06,78.92,79.0,21625.0,76.0998,76.0998,75.965,76.042,21625.0
2023-04-12 10:10:00,79.0,79.18,78.96,79.1,55196.0,76.042,76.2153,76.0035,76.1383,55196.0
2023-04-12 10:20:00,79.09,79.15,78.95,79.04,13080.0,76.1287,76.1864,75.9939,76.0805,13080.0
2023-04-12 10:30:00,79.03,79.03,78.77,78.77,27977.0,76.0709,76.0709,75.8207,75.8207,27977.0
2023-04-12 10:40:00,78.78,78.98,78.75,78.89,13571.0,75.8303,76.0228,75.8014,75.9362,13571.0
2023-04-12 10:50:00,78.89,78.94,78.83,78.91,11014.0,75.9362,75.9843,75.8784,75.9554,11014.0
2023-04-12 11:00:00,78.92,79.0,78.88,78.99,12079.0,75.965,76.042,75.9265,76.0324,12079.0
2023-04-12 11:10:00,79.0,79.02,78.95,78.97,12873.0,76.042,76.0613,75.9939,76.0132,12873.0
2023-04-12 11:20:00,78.97,79.09,78.97,79.07,41798.0,76.0132,76.1287,76.0132,76.1094,41798.0
2023-04-12 11:30:00,79.07,79.14,79.04,79.07,25012.0,76.1094,76.1768,76.0805,76.1094,25012.0
2023-04-12 11:40:00,79.05,79.12,79.0,79.06,7961.0,76.0902,76.1575,76.042,76.0998,7961.0
2023-04-12 11:50:00,79.05,79.12,79.01,79.11,11868.0,76.0902,76.1575,76.0517,76.1479,11868.0
2023-04-12 12:00:00,79.12,79.17,79.11,79.14,36093.0,76.1575,76.2057,76.1479,76.1768,36093.0
2023-04-12 12:10:00,79.1,79.25,79.1,79.17,27256.0,76.1383,76.2827,76.1383,76.2057,27256.0
2023-04-12 12:20:00,79.16,79.22,79.09,79.22,11959.0,76.1961,76.2538,76.1287,76.2538,11959.0
2023-04-12 12:30:00,79.21,79.27,79.2,79.23,13309.0,76.2442,76.3019,76.2346,76.2634,13309.0
2023-04-12 12:40:00,79.22,79.23,79.16,79.2,8355.0,76.2538,76.2634,76.1961,76.2346,8355.0
2023-04-12 12:50:00,79.19,79.2,79.14,79.14,7073.0,76.2249,76.2346,76.1768,76.1768,7073.0
2023-04-12 13:00:00,79.13,79.21,79.13,79.2,17215.0,76.1672,76.2442,76.1672,76.2346,17215.0
2023-04-12 13:10:00,79.2,79.23,79.12,79.13,18052.0,76.2346,76.2634,76.1575,76.1672,18052.0
2023-04-12 13:20:00,79.11,79.17,79.09,79.16,8897.0,76.1479,76.2057,76.1287,76.1961,8897.0
2023-04-12 13:30:00,79.17,79.23,79.17,79.23,18903.0,76.2057,76.2634,76.2057,76.2634,18903.0
2023-04-12 13:40:00,79.23,79.25,79.17,79.18,8528.0,76.2634,76.2827,76.2057,76.2153,8528.0
2023-04-12 13:50:00,79.15,79.24,79.15,79.22,11565.0,76.1864,76.2731,76.1864,76.2538,11565.0
2023-04-12 14:00:00,79.23,79.27,79.22,79.23,32209.0,76.2634,76.3019,76.2538,76.2634,32209.0
2023-04-12 14:10:00,79.21,79.36,79.19,79.31,25378.0,76.2442,76.3886,76.2249,76.3404,25378.0
2023-04-12 14:20:00,79.33,79.35,79.11,79.14,15793.0,76.3597,76.3789,76.1479,76.1768,15793.0
2023-04-12 14:30:00,79.12,79.13,79.02,79.02,12849.0,76.1575,76.1672,76.0613,76.0613,12849.0
2023-04-12 14:40:00,79.01,79.06,78.95,78.97,13248.0,76.0517,76.0998,75.9939,76.0132,13248.0
2023-04-12 14:50:00,78.98,79.08,78.94,79.04,11568.0,76.0228,76.119,75.9843,76.0805,11568.0
2023-04-12 15:00:00,79.04,79.12,78.95,78.98,12292.0,76.0805,76.1575,75.9939,76.0228,12292.0
2023-04-12 15:10:00,78.98,78.98,78.91,78.94,15604.0,76.0228,76.0228,75.9554,75.9843,15604.0
2023-04-12 15:20:00,78.94,78.99,78.91,78.95,17199.0,75.9843,76.0324,75.9554,75.9939,17199.0
2023-04-12 15:30:00,78.95,79.13,78.93,79.13,27050.0,75.9939,76.1672,75.9747,76.1672,27050.0
2023-04-12 15:40:00,79.11,79.19,79.02,79.04,45428.0,76.1479,76.2249,76.0613,76.0805,45428.0
2023-04-12 15:50:00,79.03,79.17,78.97,79.16,136088.0,76.0709,76.2057,76.0132,76.1961,136088.0
2023-04-13 09:30:00,79.51,79.61,79.36,79.46,53877.0,76.5329,76.6292,76.3886,76.4848,53877.0
2023-04-13 09:40:00,79.47,79.65,79.47,79.51,8454.0,76.4944,76.6677,76.4944,76.5329,8454.0
2023-04-13 09:50:00,79.52,79.87,79.51,79.83,10871.0,76.5426,76.8795,76.5329,76.841,10871.0
2023-04-13 10:00:00,79.83,80.04,79.83,80.01,10579.0,76.841,77.0431,76.841,77.0142,10579.0
2023-04-13 10:10:00,80.03,80.18,79.99,80.18,17321.0,77.0335,77.1779,76.995,77.1779,17321.0
2023-04-13 10:20:00,80.2,80.29,80.16,80.19,25019.0,77.1971,77.2837,77.1586,77.1875,25019.0
2023-04-13 10:30:00,80.19,80.25,80.03,80.03,21736.0,77.1875,77.2452,77.0335,77.0335,21736.0
2023-04-13 10:40:00,80.03,80.13,80.0,80.08,22128.0,77.0335,77.1297,77.0046,77.0816,22128.0
2023-04-13 10:50:00,80.11,80.24,80.1,80.16,16812.0,77.1105,77.2356,77.1009,77.1586,16812.0
2023-04-13 11:00:00,80.17,80.29,80.17,80.25,26357.0,77.1682,77.2837,77.1682,77.2452,26357.0
2023-04-13 11:10:00,80.23,80.3,80.2,80.29,19213.0,77.226,77.2934,77.1971,77.2837,19213.0
2023-04-13 11:20:00,80.3,80.44,80.3,80.41,15042.0,77.2934,77.4281,77.2934,77.3992,15042.0
2023-04-13 11:30:00,80.42,80.47,80.38,80.46,10570.0,77.4089,77.457,77.3704,77.4474,10570.0
2023-04-13 11:40:00,80.48,80.52,80.45,80.45,11552.0,77.4666,77.5051,77.4378,77.4378,11552.0
2023-04-13 11:50:00,80.45,80.46,80.33,80.36,17387.0,77.4378,77.4474,77.3222,77.3511,17387.0
2023-04-13 12:00:00,80.37,80.49,80.34,80.45,14710.0,77.3607,77.4763,77.3319,77.4378,14710.0
2023-04-13 12:10:00,80.45,80.61,80.45,80.61,13046.0,77.4378,77.5918,77.4378,77.5918,13046.0
2023-04-13 12:20:00,80.6,80.6,80.51,80.56,11530.0,77.5821,77.5821,77.4955,77.5436,11530.0
2023-04-13 12:30:00,80.58,80.67,80.57,80.64,14143.0,77.5629,77.6495,77.5533,77.6206,14143.0
2023-04-13 12:40:00,80.64,80.73,80.6,80.66,19132.0,77.6206,77.7073,77.5821,77.6399,19132.0
2023-04-13 12:50:00,80.66,80.74,80.64,80.72,15161.0,77.6399,77.7169,77.6206,77.6976,15161.0
2023-04-13 13:00:00,80.73,80.77,80.67,80.74,17703.0,77.7073,77.7458,77.6495,77.7169,17703.0
2023-04-13 13:10:00,80.74,80.91,80.7,80.72,50185.0,77.7169,77.8805,77.6784,77.6976,50185.0
2023-04-13 13:20:00,80.72,80.82,80.61,80.62,22931.0,77.6976,77.7939,77.5918,77.6014,22931.0
2023-04-13 13:30:00,80.63,80.63,80.49,80.49,26886.0,77.611,77.611,77.4763,77.4763,26886.0
2023-04-13 13:40:00,80.48,80.67,80.47,80.67,22641.0,77.4666,77.6495,77.457,77.6495,22641.0
2023-04-13 13:50:00,80.7,80.79,80.7,80.75,14608.0,77.6784,77.765,77.6784,77.7265,14608.0
2023-04-13 14:00:00,80.76,80.93,80.74,80.92,22495.0,77.7361,77.8998,77.7169,77.8902,22495.0
2023-04-13 14:10:00,80.93,81.02,80.91,80.98,32412.0,77.8998,77.9864,77.8805,77.9479,32412.0
2023-04-13 14:20:00,80.97,81.06,80.91,81.05,19900.0,77.9383,78.0249,77.8805,78.0153,19900.0
2023-04-13 14:30:00,81.05,81.18,81.02,81.17,29676.0,78.0153,78.1404,77.9864,78.1308,29676.0
2023-04-13 14:40:00,81.17,81.19,81.14,81.15,18318.0,78.1308,78.15,78.1019,78.1115,18318.0
2023-04-13 14:50:00,81.15,81.16,81.09,81.1,18536.0,78.1115,78.1212,78.0538,78.0634,18536.0
2023-04-13 15:00:00,81.09,81.14,81.02,81.11,23843.0,78.0538,78.1019,77.9864,78.073,23843.0
2023-04-13 15:10:00,81.12,81.13,80.89,80.96,38868.0,78.0827,78.0923,77.8613,77.9287,38868.0
2023-04-13 15:20:00,80.96,80.99,80.68,80.73,113829.0,77.9287,77.9575,77.6591,77.7073,113829.0
2023-04-13 15:30:00,80.73,80.91,80.68,80.85,56922.0,77.7073,77.8805,77.6591,77.8228,56922.0
2023-04-13 15:40:00,80.87,81.0,80.84,80.93,89225.0,77.842,77.9672,77.8131,77.8998,89225.0
2023-04-13 15:50:00,80.93,80.94,80.7,80.73,253455.0,77.8998,77.9094,77.6784,77.7073,253455.0
2023-04-14 09:30:00,80.68,80.85,80.41,80.67,34524.0,77.6591,77.8228,77.3992,77.6495,34524.0
2023-04-14 09:40:00,80.65,80.83,80.62,80.81,13430.0,77.6303,77.8035,77.6014,77.7843,13430.0
2023-04-14 09:50:00,80.78,80.78,80.64,80.7,14513.0,77.7554,77.7554,77.6206,77.6784,14513.0
2023-04-14 10:00:00,80.7,80.7,80.19,80.2,24827.0,77.6784,77.6784,77.1875,77.1971,24827.0
2023-04-14 10:10:00,80.19,80.27,80.11,80.22,22502.0,77.1875,77.2645,77.1105,77.2164,22502.0
2023-04-14 10:20:00,80.22,80.31,80.11,80.3,8405.0,77.2164,77.303,77.1105,77.2934,8405.0
2023-04-14 10:30:00,80.32,80.55,80.32,80.55,10826.0,77.3126,77.534,77.3126,77.534,10826.0
2023-04-14 10:40:00,80.56,80.59,80.39,80.57,10937.0,77.5436,77.5725,77.38,77.5533,10937.0
2023-04-14 10:50:00,80.54,80.57,80.4,80.5,27345.0,77.5244,77.5533,77.3896,77.4859,27345.0
2023-04-14 11:00:00,80.54,80.55,80.32,80.38,16491.0,77.5244,77.534,77.3126,77.3704,16491.0
2023-04-14 11:10:00,80.4,80.42,80.27,80.35,10171.0,77.3896,77.4089,77.2645,77.3415,10171.0
2023-04-14 11:20:00,80.36,80.36,80.11,80.23,19452.0,77.3511,77.3511,77.1105,77.226,19452.0
2023-04-14 11:30:00,80.26,80.39,80.25,80.37,6631.0,77.2549,77.38,77.2452,77.3607,6631.0
2023-04-14 11:40:00,80.36,80.41,80.35,80.38,6650.0,77.3511,77.3992,77.3415,77.3704,6650.0
2023-04-14 11:50:00,80.37,80.42,80.3,80.42,9102.0,77.3607,77.4089,77.2934,77.4089,9102.0
2023-04-14 12:00:00,80.41,80.47,80.34,80.34,5874.0,77.3992,77.457,77.3319,77.3319,5874.0
2023-04-14 12:10:00,80.36,80.47,80.35,80.44,4201.0,77.3511,77.457,77.3415,77.4281,4201.0
2023-04-14 12:20:00,80.42,80.5,80.42,80.46,4143.0,77.4089,77.4859,77.4089,77.4474,4143.0
2023-04-14 12:30:00,80.45,80.46,80.39,80.4,3050.0,77.4378,77.4474,77.38,77.3896,3050.0
2023-04-14 12:40:00,80.4,80.43,80.38,80.4,4500.0,77.3896,77.4185,77.3704,77.3896,4500.0
2023-04-14 12:50:00,80.39,80.4,80.28,80.32,7881.0,77.38,77.3896,77.2741,77.3126,7881.0
2023-04-14 13:00:00,80.33,80.4,80.33,80.37,4990.0,77.3222,77.3896,77.3222,77.3607,4990.0
2023-04-14 13:10:00,80.38,80.51,80.38,80.42,8788.0,77.3704,77.4955,77.3704,77.4089,8788.0
2023-04-14 13:20:00,80.44,80.44,80.34,80.34,3657.0,77.4281,77.4281,77.3319,77.3319,3657.0
2023-04-14 13:30:00,80.31,80.34,80.27,80.28,7773.0,77.303,77.3319,77.2645,77.2741,7773.0
2023-04-14 13:40:00,80.3,80.39,80.3,80.39,6321.0,77.2934,77.38,77.2934,77.38,6321.0
2023-04-14 13:50:00,80.4,80.48,80.39,80.47,4305.0,77.3896,77.4666,77.38,77.457,4305.0
2023-04-14 14:00:00,80.48,80.58,80.45,80.57,6750.0,77.4666,77.5629,77.4378,77.5533,6750.0
2023-04-14 14:10:00,80.56,80.59,80.51,80.57,8196.0,77.5436,77.5725,77.4955,77.5533,8196.0
2023-04-14 14:20:00,80.58,80.66,80.58,80.64,9961.0,77.5629,77.6399,77.5629,77.6206,9961.0
2023-04-14 14:30:00,80.68,80.7,80.62,80.65,8621.0,77.6591,77.6784,77.6014,77.6303,8621.0
2023-04-14 14:40:00,80.65,80.65,80.57,80.62,7337.0,77.6303,77.6303,77.5533,77.6014,7337.0
2023-04-14 14:50:00,80.63,80.65,80.58,80.61,6314.0,77.611,77.6303,77.5629,77.5918,6314.0
2023-04-14 15:00:00,80.62,80.63,80.52,80.54,7209.0,77.6014,77.611,77.5051,77.5244,7209.0
2023-04-14 15:10:00,80.54,80.58,80.44,80.47,13708.0,77.5244,77.5629,77.4281,77.457,13708.0
2023-04-14 15:20:00,80.47,80.65,80.46,80.63,10370.0,77.457,77.6303,77.4474,77.611,10370.0
2023-04-14 15:30:00,80.64,80.69,80.62,80.68,15684.0,77.6206,77.6688,77.6014,77.6591,15684.0
2023-04-14 15:40:00,80.69,80.71,80.61,80.7,26756.0,77.6688,77.688,77.5918,77.6784,26756.0
2023-04-14 15:50:00,80.7,80.73,80.54,80.63,114121.0,77.6784,77.7073,77.5244,77.611,114121.0
2023-04-17 09:30:00,80.74,80.79,80.45,80.54,38094.0,77.7169,77.765,77.4378,77.5244,38094.0
2023-04-17 09:40:00,80.54,80.76,80.37,80.38,21519.0,77.5244,77.7361,77.3607,77.3704,21519.0
2023-04-17 09:50:00,80.35,80.51,80.24,80.33,16612.0,77.3415,77.4955,77.2356,77.3222,16612.0
2023-04-17 10:00:00,80.32,80.38,80.23,80.34,44493.0,77.3126,77.3704,77.226,77.3319,44493.0
2023-04-17 10:10:00,80.33,80.44,80.31,80.37,22837.0,77.3222,77.4281,77.303,77.3607,22837.0
2023-04-17 10:20:00,80.35,80.56,80.32,80.46,14459.0,77.3415,77.5436,77.3126,77.4474,14459.0
2023-04-17 10:30:00,80.4,80.49,80.26,80.32,17863.0,77.3896,77.4763,77.2549,77.3126,17863.0
2023-04-17 10:40:00,80.3,80.3,80.18,80.26,13916.0,77.2934,77.2934,77.1779,77.2549,13916.0
2023-04-17 10:50:00,80.27,80.39,80.23,80.23,10709.0,77.2645,77.38,77.226,77.226,10709.0
2023-04-17 11:00:00,80.26,80.35,80.17,80.17,12618.0,77.2549,77.3415,77.1682,77.1682,12618.0
2023-04-17 11:10:00,80.16,80.21,80.11,80.15,20105.0,77.1586,77.2067,77.1105,77.149,20105.0
2023-04-17 11:20:00,80.13,80.16,80.03,80.14,15960.0,77.1297,77.1586,77.0335,77.1394,15960.0
2023-04-17 11:30:00,80.13,80.18,79.88,79.89,18817.0,77.1297,77.1779,76.8891,76.8987,18817.0
2023-04-17 11:40:00,79.89,79.89,79.53,79.62,21065.0,76.8987,76.8987,76.5522,76.6388,21065.0
2023-04-17 11:50:00,79.64,79.7,79.61,79.61,12530.0,76.6581,76.7158,76.6292,76.6292,12530.0
2023-04-17 12:00:00,79.61,79.65,79.6,79.65,10790.0,76.6292,76.6677,76.6196,76.6677,10790.0
2023-04-17 12:10:00,79.64,79.7,79.48,79.49,19940.0,76.6581,76.7158,76.5041,76.5137,19940.0
2023-04-17 12:20:00,79.5,79.55,79.38,79.41,13465.0,76.5233,76.5714,76.4078,76.4367,13465.0
2023-04-17 12:30:00,79.41,79.43,79.35,79.4,6190.0,76.4367,76.4559,76.3789,76.4271,6190.0
2023-04-17 12:40:00,79.41,79.42,79.26,79.26,10308.0,76.4367,76.4463,76.2923,76.2923,10308.0
2023-04-17 12:50:00,79.25,79.32,79.16,79.28,21030.0,76.2827,76.3501,76.1961,76.3116,21030.0
2023-04-17 13:00:00,79.26,79.32,79.23,79.23,6695.0,76.2923,76.3501,76.2634,76.2634,6695.0
2023-04-17 13:10:00,79.26,79.41,79.26,79.4,10238.0,76.2923,76.4367,76.2923,76.4271,10238.0
2023-04-17 13:20:00,79.39,79.44,79.33,79.44,11787.0,76.4174,76.4656,76.3597,76.4656,11787.0
2023-04-17 13:30:00,79.44,79.46,79.37,79.39,16694.0,76.4656,76.4848,76.3982,76.4174,16694.0
2023-04-17 13:40:00,79.39,79.44,79.35,79.39,13244.0,76.4174,76.4656,76.3789,76.4174,13244.0
2023-04-17 13:50:00,79.39,79.46,79.34,79.34,14347.0,76.4174,76.4848,76.3693,76.3693,14347.0
2023-04-17 14:00:00,79.36,79.41,79.29,79.41,12620.0,76.3886,76.4367,76.3212,76.4367,12620.0
2023-04-17 14:10:00,79.41,79.62,79.39,79.61,8940.0,76.4367,76.6388,76.4174,76.6292,8940.0
2023-04-17 14:20:00,79.6,79.64,79.57,79.59,8444.0,76.6196,76.6581,76.5907,76.61,8444.0
2023-04-17 14:30:00,79.58,79.68,79.57,79.68,8796.0,76.6003,76.6966,76.5907,76.6966,8796.0
2023-04-17 14:40:00,79.68,79.78,79.68,79.74,8236.0,76.6966,76.7928,76.6966,76.7543,8236.0
2023-04-17 14:50:00,79.75,79.87,79.74,79.85,9118.0,76.764,76.8795,76.7543,76.8602,9118.0
2023-04-17 15:00:00,79.89,79.95,79.85,79.94,10243.0,76.8987,76.9565,76.8602,76.9468,10243.0
2023-04-17 15:10:00,79.95,80.01,79.88,79.93,14763.0,76.9565,77.0142,76.8891,76.9372,14763.0
2023-04-17 15:20:00,79.95,80.01,79.91,79.98,18515.0,76.9565,77.0142,76.918,76.9853,18515.0
2023-04-17 15:30:00,79.96,79.97,79.86,79.91,30764.0,76.9661,76.9757,76.8698,76.918,30764.0
2023-04-17 15:40:00,79.91,79.92,79.77,79.81,46504.0,76.918,76.9276,76.7832,76.8217,46504.0
2023-04-17 15:50:00,79.81,80.1,79.8,80.06,178353.0,76.8217,77.1009,76.8121,77.0624,178353.0
2023-04-18 09:30:00,80.36,80.38,80.05,80.37,25669.0,77.3511,77.3704,77.0527,77.3607,25669.0
2023-04-18 09:40:00,80.27,80.27,79.94,79.99,7234.0,77.2645,77.2645,76.9468,76.995,7234.0
2023-04-18 09:50:00,79.98,80.2,79.97,80.16,9201.0,76.9853,77.1971,76.9757,77.1586,9201.0
2023-04-18 10:00:00,80.12,80.14,79.99,80.08,17583.0,77.1201,77.1394,76.995,77.0816,17583.0
2023-04-18 10:10:00,80.08,80.23,80.06,80.23,20290.0,77.0816,77.226,77.0624,77.226,20290.0
2023-04-18 10:20:00,80.24,80.3,80.03,80.03,18610.0,77.2356,77.2934,77.0335,77.0335,18610.0
2023-04-18 10:30:00,80.04,80.04,79.77,79.81,14769.0,77.0431,77.0431,76.7832,76.8217,14769.0
2023-04-18 10:40:00,79.8,79.93,79.75,79.9,9587.0,76.8121,76.9372,76.764,76.9083,9587.0
2023-04-18 10:50:00,79.86,79.86,79.73,79.73,12038.0,76.8698,76.8698,76.7447,76.7447,12038.0
2023-04-18 11:00:00,79.75,79.8,79.64,79.72,14331.0,76.764,76.8121,76.6581,76.7351,14331.0
2023-04-18 11:10:00,79.73,79.79,79.64,79.79,14301.0,76.7447,76.8025,76.6581,76.8025,14301.0
2023-04-18 11:20:00,79.75,79.92,79.71,79.92,15235.0,76.764,76.9276,76.7255,76.9276,15235.0
2023-04-18 11:30:00,79.92,79.94,79.79,79.81,10669.0,76.9276,76.9468,76.8025,76.8217,10669.0
2023-04-18 11:40:00,79.81,79.87,79.74,79.76,11061.0,76.8217,76.8795,76.7543,76.7736,11061.0
2023-04-18 11:50:00,79.78,79.79,79.69,79.74,10051.0,76.7928,76.8025,76.7062,76.7543,10051.0
2023-04-18 12:00:00,79.75,79.77,79.7,79.71,6731.0,76.764,76.7832,76.7158,76.7255,6731.0
2023-04-18 12:10:00,79.72,79.81,79.69,79.76,15701.0,76.7351,76.8217,76.7062,76.7736,15701.0
2023-04-18 12:20:00,79.79,79.89,79.77,79.86,12211.0,76.8025,76.8987,76.7832,76.8698,12211.0
2023-04-18 12:30:00,79.86,79.95,79.79,79.95,7811.0,76.8698,76.9565,76.8025,76.9565,7811.0
2023-04-18 12:40:00,79.93,80.03,79.93,79.98,9538.0,76.9372,77.0335,76.9372,76.9853,9538.0
2023-04-18 12:50:00,79.98,79.99,79.85,79.88,11766.0,76.9853,76.995,76.8602,76.8891,11766.0
2023-04-18 13:00:00,79.88,79.95,79.87,79.94,12900.0,76.8891,76.9565,76.8795,76.9468,12900.0
2023-04-18 13:10:00,79.94,79.96,79.59,79.6,10516.0,76.9468,76.9661,76.61,76.6196,10516.0
2023-04-18 13:20:00,79.6,79.61,79.51,79.52,14723.0,76.6196,76.6292,76.5329,76.5426,14723.0
2023-04-18 13:30:00,79.51,79.63,79.51,79.62,16602.0,76.5329,76.6485,76.5329,76.6388,16602.0
2023-04-18 13:40:00,79.62,79.66,79.6,79.64,14037.0,76.6388,76.6773,76.6196,76.6581,14037.0
2023-04-18 13:50:00,79.63,79.67,79.57,79.58,17430.0,76.6485,76.687,76.5907,76.6003,17430.0
2023-04-18 14:00:00,79.6,79.63,79.57,79.63,15987.0,76.6196,76.6485,76.5907,76.6485,15987.0
2023-04-18 14:10:00,79.64,79.68,79.54,79.55,15132.0,76.6581,76.6966,76.5618,76.5714,15132.0
2023-04-18 14:20:00,79.54,79.59,79.48,79.5,17062.0,76.5618,76.61,76.5041,76.5233,17062.0
2023-04-18 14:30:00,79.5,79.58,79.49,79.55,15400.0,76.5233,76.6003,76.5137,76.5714,15400.0
2023-04-18 14:40:00,79.56,79.58,79.41,79.48,15194.0,76.5811,76.6003,76.4367,76.5041,15194.0
2023-04-18 14:50:00,79.47,79.48,79.42,79.47,10393.0,76.4944,76.5041,76.4463,76.4944,10393.0
2023-04-18 15:00:00,79.49,79.58,79.43,79.55,15427.0,76.5137,76.6003,76.4559,76.5714,15427.0
2023-04-18 15:10:00,79.56,79.56,79.46,79.47,11458.0,76.5811,76.5811,76.4848,76.4944,11458.0
2023-04-18 15:20:00,79.46,79.52,79.41,79.43,19089.0,76.4848,76.5426,76.4367,76.4559,19089.0
2023-04-18 15:30:00,79.43,79.46,79.34,79.36,25902.0,76.4559,76.4848,76.3693,76.3886,25902.0
2023-04-18 15:40:00,79.35,79.36,79.28,79.33,48156.0,76.3789,76.3886,76.3116,76.3597,48156.0
2023-04-18 15:50:00,79.34,79.46,79.28,79.45,122870.0,76.3693,76.4848,76.3116,76.4752,122870.0
2023-04-19 09:30:00,79.99,80.05,78.88,78.99,52010.0,76.995,77.0527,75.9265,76.0324,52010.0
2023-04-19 09:40:00,78.99,79.1,78.86,79.01,121796.0,76.0324,76.1383,75.9073,76.0517,121796.0
2023-04-19 09:50:00,79.09,79.35,79.09,79.3,11955.0,76.1287,76.3789,76.1287,76.3308,11955.0
2023-04-19 10:00:00,79.31,79.46,79.3,79.45,34239.0,76.3404,76.4848,76.3308,76.4752,34239.0
2023-04-19 10:10:00,79.45,79.48,79.14,79.2,29177.0,76.4752,76.5041,76.1768,76.2346,29177.0
2023-04-19 10:20:00,79.17,79.36,79.16,79.36,9854.0,76.2057,76.3886,76.1961,76.3886,9854.0
2023-04-19 10:30:00,79.36,79.39,79.17,79.21,12452.0,76.3886,76.4174,76.2057,76.2442,12452.0
2023-04-19 10:40:00,79.2,79.31,79.19,79.2,11772.0,76.2346,76.3404,76.2249,76.2346,11772.0
2023-04-19 10:50:00,79.21,79.27,79.1,79.16,15113.0,76.2442,76.3019,76.1383,76.1961,15113.0
2023-04-19 11:00:00,79.16,79.18,79.01,79.07,10392.0,76.1961,76.2153,76.0517,76.1094,10392.0
2023-04-19 11:10:00,79.05,79.05,78.8,78.83,14660.0,76.0902,76.0902,75.8495,75.8784,14660.0
2023-04-19 11:20:00,78.83,78.83,78.7,78.77,22308.0,75.8784,75.8784,75.7533,75.8207,22308.0
2023-04-19 11:30:00,78.77,78.77,78.64,78.67,8900.0,75.8207,75.8207,75.6955,75.7244,8900.0
2023-04-19 11:40:00,78.67,78.68,78.61,78.61,11491.0,75.7244,75.734,75.6666,75.6666,11491.0
2023-04-19 11:50:00,78.62,78.7,78.59,78.68,20309.0,75.6763,75.7533,75.6474,75.734,20309.0
2023-04-19 12:00:00,78.68,78.79,78.66,78.69,12878.0,75.734,75.8399,75.7148,75.7436,12878.0
2023-04-19 12:10:00,78.69,78.7,78.64,78.68,8312.0,75.7436,75.7533,75.6955,75.734,8312.0
2023-04-19 12:20:00,78.69,78.72,78.52,78.62,14484.0,75.7436,75.7725,75.58,75.6763,14484.0
2023-04-19 12:30:00,78.6,78.61,78.55,78.57,10042.0,75.657,75.6666,75.6089,75.6281,10042.0
2023-04-19 12:40:00,78.58,78.78,78.57,78.74,6277.0,75.6378,75.8303,75.6281,75.7918,6277.0
2023-04-19 12:50:00,78.73,78.89,78.71,78.87,6070.0,75.7822,75.9362,75.7629,75.9169,6070.0
2023-04-19 13:00:00,78.88,78.93,78.85,78.92,6139.0,75.9265,75.9747,75.8977,75.965,6139.0
2023-04-19 13:10:00,78.93,79.03,78.91,78.91,9458.0,75.9747,76.0709,75.9554,75.9554,9458.0
2023-04-19 13:20:00,78.92,79.04,78.92,79.04,5459.0,75.965,76.0805,75.965,76.0805,5459.0
2023-04-19 13:30:00,79.04,79.04,78.96,78.99,5971.0,76.0805,76.0805,76.0035,76.0324,5971.0
2023-04-19 13:40:00,79.0,79.12,78.98,79.11,5893.0,76.042,76.1575,76.0228,76.1479,5893.0
2023-04-19 13:50:00,79.12,79.18,79.1,79.14,8150.0,76.1575,76.2153,76.1383,76.1768,8150.0
2023-04-19 14:00:00,79.14,79.22,79.14,79.18,6749.0,76.1768,76.2538,76.1768,76.2153,6749.0
2023-04-19 14:10:00,79.18,79.18,79.07,79.08,8400.0,76.2153,76.2153,76.1094,76.119,8400.0
2023-04-19 14:20:00,79.06,79.07,79.02,79.05,5932.0,76.0998,76.1094,76.0613,76.0902,5932.0
2023-04-19 14:30:00,79.05,79.08,79.02,79.03,8747.0,76.0902,76.119,76.0613,76.0709,8747.0
2023-04-19 14:40:00,79.01,79.01,78.92,78.94,7183.0,76.0517,76.0517,75.965,75.9843,7183.0
2023-04-19 14:50:00,78.93,78.98,78.91,78.97,7817.0,75.9747,76.0228,75.9554,76.0132,7817.0
2023-04-19 15:00:00,78.98,78.98,78.9,78.97,8176.0,76.0228,76.0228,75.9458,76.0132,8176.0
2023-04-19 15:10:00,78.97,79.03,78.95,79.01,9379.0,76.0132,76.0709,75.9939,76.0517,9379.0
2023-04-19 15:20:00,79.01,79.03,78.97,78.99,12488.0,76.0517,76.0709,76.0132,76.0324,12488.0
2023-04-19 15:30:00,78.98,78.98,78.82,78.88,20797.0,76.0228,76.0228,75.8688,75.9265,20797.0
2023-04-19 15:40:00,78.88,78.89,78.75,78.78,31647.0,75.9265,75.9362,75.8014,75.8303,31647.0
2023-04-19 15:50:00,78.77,79.0,78.75,78.99,124659.0,75.8207,76.042,75.8014,76.0324,124659.0
2023-04-20 09:30:00,79.02,79.1,78.7,78.95,42722.0,76.0613,76.1383,75.7533,75.9939,42722.0
2023-04-20 09:40:00,78.92,78.98,78.8,78.86,85686.0,75.965,76.0228,75.8495,75.9073,85686.0
2023-04-20 09:50:00,78.8,79.1,78.8,79.03,22353.0,75.8495,76.1383,75.8495,76.0709,22353.0
2023-04-20 10:00:00,79.06,79.16,79.01,79.04,15767.0,76.0998,76.1961,76.0517,76.0805,15767.0
2023-04-20 10:10:00,79.03,79.25,78.98,79.24,19655.0,76.0709,76.2827,76.0228,76.2731,19655.0
2023-04-20 10:20:00,79.25,79.33,79.21,79.22,14605.0,76.2827,76.3597,76.2442,76.2538,14605.0
2023-04-20 10:30:00,79.22,79.36,79.19,79.31,15625.0,76.2538,76.3886,76.2249,76.3404,15625.0
2023-04-20 10:40:00,79.31,79.4,79.28,79.28,12781.0,76.3404,76.4271,76.3116,76.3116,12781.0
2023-04-20 10:50:00,79.27,79.37,79.26,79.37,10092.0,76.3019,76.3982,76.2923,76.3982,10092.0
2023-04-20 11:00:00,79.39,79.39,79.28,79.39,9772.0,76.4174,76.4174,76.3116,76.4174,9772.0
2023-04-20 11:10:00,79.37,79.42,79.33,79.35,7214.0,76.3982,76.4463,76.3597,76.3789,7214.0
2023-04-20 11:20:00,79.34,79.38,79.31,79.32,7778.0,76.3693,76.4078,76.3404,76.3501,7778.0
2023-04-20 11:30:00,79.32,79.39,79.23,79.24,16896.0,76.3501,76.4174,76.2634,76.2731,16896.0
2023-04-20 11:40:00,79.24,79.28,79.22,79.24,13567.0,76.2731,76.3116,76.2538,76.2731,13567.0
2023-04-20 11:50:00,79.25,79.3,79.11,79.11,56967.0,76.2827,76.3308,76.1479,76.1479,56967.0
2023-04-20 12:00:00,79.13,79.26,79.11,79.26,9791.0,76.1672,76.2923,76.1479,76.2923,9791.0
2023-04-20 12:10:00,79.26,79.33,79.26,79.31,6721.0,76.2923,76.3597,76.2923,76.3404,6721.0
2023-04-20 12:20:00,79.31,79.35,79.3,79.32,6307.0,76.3404,76.3789,76.3308,76.3501,6307.0
2023-04-20 12:30:00,79.33,79.35,79.29,79.32,6521.0,76.3597,76.3789,76.3212,76.3501,6521.0
2023-04-20 12:40:00,79.33,79.42,79.32,79.41,6019.0,76.3597,76.4463,76.3501,76.4367,6019.0
2023-04-20 12:50:00,79.4,79.58,79.39,79.55,63929.0,76.4271,76.6003,76.4174,76.5714,63929.0
2023-04-20 13:00:00,79.57,79.6,79.48,79.49,11006.0,76.5907,76.6196,76.5041,76.5137,11006.0
2023-04-20 13:10:00,79.5,79.53,79.46,79.5,9411.0,76.5233,76.5522,76.4848,76.5233,9411.0
2023-04-20 13:20:00,79.48,79.52,79.46,79.49,6000.0,76.5041,76.5426,76.4848,76.5137,6000.0
2023-04-20 13:30:00,79.51,79.55,79.46,79.52,31241.0,76.5329,76.5714,76.4848,76.5426,31241.0
2023-04-20 13:40:00,79.53,79.59,79.51,79.59,9935.0,76.5522,76.61,76.5329,76.61,9935.0
2023-04-20 13:50:00,79.58,79.63,79.53,79.57,8107.0,76.6003,76.6485,76.5522,76.5907,8107.0
2023-04-20 14:00:00,79.58,79.59,79.49,79.55,6572.0,76.6003,76.61,76.5137,76.5714,6572.0
2023-04-20 14:10:00,79.55,79.78,79.48,79.78,36113.0,76.5714,76.7928,76.5041,76.7928,36113.0
2023-04-20 14:20:00,79.79,79.88,79.77,79.81,14113.0,76.8025,76.8891,76.7832,76.8217,14113.0
2023-04-20 14:30:00,79.79,79.81,79.68,79.73,10236.0,76.8025,76.8217,76.6966,76.7447,10236.0
2023-04-20 14:40:00,79.73,79.73,79.65,79.69,12604.0,76.7447,76.7447,76.6677,76.7062,12604.0
2023-04-20 14:50:00,79.7,79.76,79.64,79.68,29699.0,76.7158,76.7736,76.6581,76.6966,29699.0
2023-04-20 15:00:00,79.7,79.75,79.62,79.67,14677.0,76.7158,76.764,76.6388,76.687,14677.0
2023-04-20 15:10:00,79.64,79.67,79.61,79.66,7696.0,76.6581,76.687,76.6292,76.6773,7696.0
2023-04-20 15:20:00,79.66,79.75,79.66,79.72,42694.0,76.6773,76.764,76.6773,76.7351,42694.0
2023-04-20 15:30:00,79.73,79.84,79.69,79.73,22684.0,76.7447,76.8506,76.7062,76.7447,22684.0
2023-04-20 15:40:00,79.74,79.78,79.71,79.77,29842.0,76.7543,76.7928,76.7255,76.7832,29842.0
2023-04-20 15:50:00,79.76,80.09,79.74,80.09,203201.0,76.7736,77.0912,76.7543,77.0912,203201.0
2023-04-21 09:30:00,80.5,80.5,79.79,80.24,62097.0,77.4859,77.4859,76.8025,77.2356,62097.0
2023-04-21 09:40:00,80.22,80.24,80.04,80.17,13825.0,77.2164,77.2356,77.0431,77.1682,13825.0
2023-04-21 09:50:00,80.21,80.45,80.18,80.33,23402.0,77.2067,77.4378,77.1779,77.3222,23402.0
2023-04-21 10:00:00,80.33,80.43,80.23,80.3,46403.0,77.3222,77.4185,77.226,77.2934,46403.0
2023-04-21 10:10:00,80.3,80.57,80.28,80.55,83034.0,77.2934,77.5533,77.2741,77.534,83034.0
2023-04-21 10:20:00,80.56,80.6,80.41,80.46,14108.0,77.5436,77.5821,77.3992,77.4474,14108.0
2023-04-21 10:30:00,80.45,80.48,80.4,80.42,14256.0,77.4378,77.4666,77.3896,77.4089,14256.0
2023-04-21 10:40:00,80.42,80.43,80.22,80.26,16762.0,77.4089,77.4185,77.2164,77.2549,16762.0
2023-04-21 10:50:00,80.24,80.24,80.15,80.18,12309.0,77.2356,77.2356,77.149,77.1779,12309.0
2023-04-21 11:00:00,80.17,80.33,80.05,80.29,15088.0,77.1682,77.3222,77.0527,77.2837,15088.0
2023-04-21 11:10:00,80.29,80.35,80.17,80.19,17381.0,77.2837,77.3415,77.1682,77.1875,17381.0
2023-04-21 11:20:00,80.19,80.23,80.15,80.23,7218.0,77.1875,77.226,77.149,77.226,7218.0
2023-04-21 11:30:00,80.23,80.28,80.19,80.24,14777.0,77.226,77.2741,77.1875,77.2356,14777.0
2023-04-21 11:40:00,80.24,80.34,80.05,80.06,9743.0,77.2356,77.3319,77.0527,77.0624,9743.0
2023-04-21 11:50:00,80.07,80.23,80.06,80.22,13506.0,77.072,77.226,77.0624,77.2164,13506.0
2023-04-21 12:00:00,80.23,80.29,80.18,80.25,10650.0,77.226,77.2837,77.1779,77.2452,10650.0
2023-04-21 12:10:00,80.23,80.28,80.18,80.28,8314.0,77.226,77.2741,77.1779,77.2741,8314.0
2023-04-21 12:20:00,80.29,80.3,80.22,80.23,13313.0,77.2837,77.2934,77.2164,77.226,13313.0
2023-04-21 12:30:00,80.25,80.3,80.2,80.29,12008.0,77.2452,77.2934,77.1971,77.2837,12008.0
2023-04-21 12:40:00,80.29,80.4,80.27,80.37,11999.0,77.2837,77.3896,77.2645,77.3607,11999.0
2023-04-21 12:50:00,80.36,80.39,80.28,80.37,10642.0,77.3511,77.38,77.2741,77.3607,10642.0
2023-04-21 13:00:00,80.38,80.43,80.35,80.4,22682.0,77.3704,77.4185,77.3415,77.3896,22682.0
2023-04-21 13:10:00,80.4,80.41,80.27,80.3,31141.0,77.3896,77.3992,77.2645,77.2934,31141.0
2023-04-21 13:20:00,80.3,80.36,80.2,80.22,33213.0,77.2934,77.3511,77.1971,77.2164,33213.0
2023-04-21 13:30:00,80.22,80.27,80.18,80.19,19113.0,77.2164,77.2645,77.1779,77.1875,19113.0
2023-04-21 13:40:00,80.19,80.22,80.15,80.17,8699.0,77.1875,77.2164,77.149,77.1682,8699.0
2023-04-21 13:50:00,80.18,80.18,79.96,79.97,10570.0,77.1779,77.1779,76.9661,76.9757,10570.0
2023-04-21 14:00:00,79.98,80.04,79.93,79.93,9366.0,76.9853,77.0431,76.9372,76.9372,9366.0
2023-04-21 14:10:00,79.93,79.93,79.74,79.76,21178.0,76.9372,76.9372,76.7543,76.7736,21178.0
2023-04-21 14:20:00,79.76,79.78,79.66,79.76,10181.0,76.7736,76.7928,76.6773,76.7736,10181.0
2023-04-21 14:30:00,79.74,79.79,79.71,79.77,7650.0,76.7543,76.8025,76.7255,76.7832,7650.0
2023-04-21 14:40:00,79.79,79.82,79.74,79.77,6808.0,76.8025,76.8313,76.7543,76.7832,6808.0
2023-04-21 14:50:00,79.78,79.78,79.72,79.76,9988.0,76.7928,76.7928,76.7351,76.7736,9988.0
2023-04-21 15:00:00,79.79,79.84,79.77,79.81,11128.0,76.8025,76.8506,76.7832,76.8217,11128.0
2023-04-21 15:10:00,79.81,79.94,79.75,79.91,17034.0,76.8217,76.9468,76.764,76.918,17034.0
2023-04-21 15:20:00,79.92,79.98,79.88,79.92,13823.0,76.9276,76.9853,76.8891,76.9276,13823.0
2023-04-21 15:30:00,79.92,80.01,79.89,79.98,20097.0,76.9276,77.0142,76.8987,76.9853,20097.0
2023-04-21 15:40:00,79.97,80.04,79.91,79.96,25618.0,76.9757,77.0431,76.918,76.9661,25618.0
2023-04-21 15:50:00,79.96,80.26,79.91,80.04,247184.0,76.9661,77.2549,76.918,77.0431,247184.0
2023-04-24 09:30:00,79.99,80.25,79.69,79.86,33863.0,76.995,77.2452,76.7062,76.8698,33863.0
2023-04-24 09:40:00,79.87,80.18,79.84,80.18,8798.0,76.8795,77.1779,76.8506,77.1779,8798.0
2023-04-24 09:50:00,80.2,80.36,80.15,80.36,9088.0,77.1971,77.3511,77.149,77.3511,9088.0
2023-04-24 10:00:00,80.35,80.55,80.33,80.51,43160.0,77.3415,77.534,77.3222,77.4955,43160.0
2023-04-24 10:10:00,80.48,80.58,80.46,80.47,11099.0,77.4666,77.5629,77.4474,77.457,11099.0
2023-04-24 10:20:00,80.44,80.63,80.4,80.62,9131.0,77.4281,77.611,77.3896,77.6014,9131.0
2023-04-24 10:30:00,80.61,80.65,80.49,80.65,23984.0,77.5918,77.6303,77.4763,77.6303,23984.0
2023-04-24 10:40:00,80.66,80.78,80.61,80.7,12012.0,77.6399,77.7554,77.5918,77.6784,12012.0
2023-04-24 10:50:00,80.69,80.82,80.68,80.81,13322.0,77.6688,77.7939,77.6591,77.7843,13322.0
2023-04-24 11:00:00,80.81,80.83,80.72,80.77,10778.0,77.7843,77.8035,77.6976,77.7458,10778.0
2023-04-24 11:10:00,80.79,80.94,80.75,80.94,8551.0,77.765,77.9094,77.7265,77.9094,8551.0
2023-04-24 11:20:00,80.93,80.95,80.87,80.93,12636.0,77.8998,77.919,77.842,77.8998,12636.0
2023-04-24 11:30:00,80.94,80.94,80.85,80.87,9640.0,77.9094,77.9094,77.8228,77.842,9640.0
2023-04-24 11:40:00,80.85,80.96,80.76,80.95,9568.0,77.8228,77.9287,77.7361,77.919,9568.0
2023-04-24 11:50:00,80.95,81.05,80.95,80.97,24939.0,77.919,78.0153,77.919,77.9383,24939.0
2023-04-24 12:00:00,80.96,80.98,80.87,80.87,7938.0,77.9287,77.9479,77.842,77.842,7938.0
2023-04-24 12:10:00,80.87,80.93,80.79,80.89,11610.0,77.842,77.8998,77.765,77.8613,11610.0
2023-04-24 12:20:00,80.89,80.95,80.87,80.92,15346.0,77.8613,77.919,77.842,77.8902,15346.0
2023-04-24 12:30:00,80.92,80.93,80.86,80.93,9452.0,77.8902,77.8998,77.8324,77.8998,9452.0
2023-04-24 12:40:00,80.92,80.93,80.89,80.92,8179.0,77.8902,77.8998,77.8613,77.8902,8179.0
2023-04-24 12:50:00,80.91,80.91,80.82,80.83,9512.0,77.8805,77.8805,77.7939,77.8035,9512.0
2023-04-24 13:00:00,80.84,80.84,80.76,80.77,9550.0,77.8131,77.8131,77.7361,77.7458,9550.0
2023-04-24 13:10:00,80.77,80.88,80.73,80.84,40615.0,77.7458,77.8517,77.7073,77.8131,40615.0
2023-04-24 13:20:00,80.83,80.96,80.77,80.95,9394.0,77.8035,77.9287,77.7458,77.919,9394.0
2023-04-24 13:30:00,80.95,81.01,80.95,81.01,8782.0,77.919,77.9768,77.919,77.9768,8782.0
2023-04-24 13:40:00,81.02,81.09,81.02,81.09,6902.0,77.9864,78.0538,77.9864,78.0538,6902.0
2023-04-24 13:50:00,81.1,81.11,80.93,80.95,11134.0,78.0634,78.073,77.8998,77.919,11134.0
2023-04-24 14:00:00,80.95,80.95,80.87,80.87,9166.0,77.919,77.919,77.842,77.842,9166.0
2023-04-24 14:10:00,80.86,80.88,80.79,80.85,15596.0,77.8324,77.8517,77.765,77.8228,15596.0
2023-04-24 14:20:00,80.84,80.89,80.82,80.84,13072.0,77.8131,77.8613,77.7939,77.8131,13072.0
2023-04-24 14:30:00,80.84,80.91,80.81,80.88,9814.0,77.8131,77.8805,77.7843,77.8517,9814.0
2023-04-24 14:40:00,80.87,80.9,80.83,80.9,9482.0,77.842,77.8709,77.8035,77.8709,9482.0
2023-04-24 14:50:00,80.91,80.92,80.88,80.9,8130.0,77.8805,77.8902,77.8517,77.8709,8130.0
2023-04-24 15:00:00,80.9,80.96,80.82,80.84,15357.0,77.8709,77.9287,77.7939,77.8131,15357.0
2023-04-24 15:10:00,80.84,80.91,80.84,80.85,14812.0,77.8131,77.8805,77.8131,77.8228,14812.0
2023-04-24 15:20:00,80.86,80.88,80.82,80.85,20990.0,77.8324,77.8517,77.7939,77.8228,20990.0
2023-04-24 15:30:00,80.86,80.93,80.85,80.86,24164.0,77.8324,77.8998,77.8228,77.8324,24164.0
2023-04-24 15:40:00,80.87,80.94,80.85,80.94,39190.0,77.842,77.9094,77.8228,77.9094,39190.0
2023-04-24 15:50:00,80.94,81.02,80.9,81.01,128146.0,77.9094,77.9864,77.8709,77.9768,128146.0
2023-04-25 09:30:00,81.09,81.15,80.33,80.41,36825.0,78.0538,78.1115,77.3222,77.3992,36825.0
2023-04-25 09:40:00,80.39,80.77,80.33,80.54,16188.0,77.38,77.7458,77.3222,77.5244,16188.0
2023-04-25 09:50:00,80.54,80.66,80.5,80.59,14601.0,77.5244,77.6399,77.4859,77.5725,14601.0
2023-04-25 10:00:00,80.45,80.55,80.4,80.43,11392.0,77.4378,77.534,77.3896,77.4185,11392.0
2023-04-25 10:10:00,80.43,80.43,80.18,80.39,14907.0,77.4185,77.4185,77.1779,77.38,14907.0
2023-04-25 10:20:00,80.38,80.5,80.26,80.32,11013.0,77.3704,77.4859,77.2549,77.3126,11013.0
2023-04-25 10:30:00,80.3,80.41,80.24,80.41,16217.0,77.2934,77.3992,77.2356,77.3992,16217.0
2023-04-25 10:40:00,80.45,80.64,80.45,80.59,6476.0,77.4378,77.6206,77.4378,77.5725,6476.0
2023-04-25 10:50:00,80.59,80.79,80.59,80.72,8929.0,77.5725,77.765,77.5725,77.6976,8929.0
2023-04-25 11:00:00,80.76,80.93,80.73,80.93,38353.0,77.7361,77.8998,77.7073,77.8998,38353.0
2023-04-25 11:10:00,80.94,81.12,80.94,80.98,20700.0,77.9094,78.0827,77.9094,77.9479,20700.0
2023-04-25 11:20:00,80.97,80.99,80.77,80.78,7358.0,77.9383,77.9575,77.7458,77.7554,7358.0
2023-04-25 11:30:00,80.76,80.8,80.63,80.63,12582.0,77.7361,77.7746,77.611,77.611,12582.0
2023-04-25 11:40:00,80.63,80.77,80.59,80.74,16731.0,77.611,77.7458,77.5725,77.7169,16731.0
2023-04-25 11:50:00,80.77,80.86,80.7,80.83,6626.0,77.7458,77.8324,77.6784,77.8035,6626.0
2023-04-25 12:00:00,80.81,80.83,80.74,80.78,8145.0,77.7843,77.8035,77.7169,77.7554,8145.0
2023-04-25 12:10:00,80.76,80.94,80.76,80.92,7418.0,77.7361,77.9094,77.7361,77.8902,7418.0
2023-04-25 12:20:00,80.92,80.96,80.88,80.93,7826.0,77.8902,77.9287,77.8517,77.8998,7826.0
2023-04-25 12:30:00,80.92,80.93,80.86,80.86,9505.0,77.8902,77.8998,77.8324,77.8324,9505.0
2023-04-25 12:40:00,80.88,80.93,80.78,80.78,6344.0,77.8517,77.8998,77.7554,77.7554,6344.0
2023-04-25 12:50:00,80.78,80.81,80.73,80.76,8707.0,77.7554,77.7843,77.7073,77.7361,8707.0
2023-04-25 13:00:00,80.74,80.76,80.7,80.74,7298.0,77.7169,77.7361,77.6784,77.7169,7298.0
2023-04-25 13:10:00,80.72,80.74,80.53,80.6,13255.0,77.6976,77.7169,77.5148,77.5821,13255.0
2023-04-25 13:20:00,80.61,80.7,80.61,80.66,6845.0,77.5918,77.6784,77.5918,77.6399,6845.0
2023-04-25 13:30:00,80.64,80.7,80.57,80.69,7547.0,77.6206,77.6784,77.5533,77.6688,7547.0
2023-04-25 13:40:00,80.68,80.69,80.6,80.66,10612.0,77.6591,77.6688,77.5821,77.6399,10612.0
2023-04-25 13:50:00,80.67,80.67,80.6,80.65,9240.0,77.6495,77.6495,77.5821,77.6303,9240.0
2023-04-25 14:00:00,80.64,80.81,80.61,80.79,36265.0,77.6206,77.7843,77.5918,77.765,36265.0
2023-04-25 14:10:00,80.8,80.88,80.78,80.78,8556.0,77.7746,77.8517,77.7554,77.7554,8556.0
2023-04-25 14:20:00,80.78,80.84,80.77,80.84,8904.0,77.7554,77.8131,77.7458,77.8131,8904.0
2023-04-25 14:30:00,80.84,80.86,80.79,80.84,10146.0,77.8131,77.8324,77.765,77.8131,10146.0
2023-04-25 14:40:00,80.84,80.85,80.75,80.85,10267.0,77.8131,77.8228,77.7265,77.8228,10267.0
2023-04-25 14:50:00,80.86,80.87,80.79,80.81,8579.0,77.8324,77.842,77.765,77.7843,8579.0
2023-04-25 15:00:00,80.81,80.84,80.75,80.8,11457.0,77.7843,77.8131,77.7265,77.7746,11457.0
2023-04-25 15:10:00,80.81,80.94,80.81,80.92,13483.0,77.7843,77.9094,77.7843,77.8902,13483.0
2023-04-25 15:20:00,80.92,80.99,80.92,80.95,17106.0,77.8902,77.9575,77.8902,77.919,17106.0
2023-04-25 15:30:00,80.95,80.97,80.91,80.95,24215.0,77.919,77.9383,77.8805,77.919,24215.0
2023-04-25 15:40:00,80.95,80.98,80.76,80.76,36638.0,77.919,77.9479,77.7361,77.7361,36638.0
2023-04-25 15:50:00,80.76,80.92,80.72,80.89,121339.0,77.7361,77.8902,77.6976,77.8613,121339.0
2023-04-26 09:30:00,80.43,80.89,80.26,80.88,36753.0,77.4185,77.8613,77.2549,77.8517,36753.0
2023-04-26 09:40:00,80.83,80.99,80.67,80.7,15789.0,77.8035,77.9575,77.6495,77.6784,15789.0
2023-04-26 09:50:00,80.71,80.71,80.39,80.46,29687.0,77.688,77.688,77.38,77.4474,29687.0
2023-04-26 10:00:00,80.44,80.64,80.43,80.48,14097.0,77.4281,77.6206,77.4185,77.4666,14097.0
2023-04-26 10:10:00,80.47,80.63,80.4,80.57,13483.0,77.457,77.611,77.3896,77.5533,13483.0
2023-04-26 10:20:00,80.58,80.64,80.42,80.44,15890.0,77.5629,77.6206,77.4089,77.4281,15890.0
2023-04-26 10:30:00,80.42,80.62,80.42,80.62,10217.0,77.4089,77.6014,77.4089,77.6014,10217.0
2023-04-26 10:40:00,80.61,80.74,80.59,80.62,14455.0,77.5918,77.7169,77.5725,77.6014,14455.0
2023-04-26 10:50:00,80.61,80.75,80.59,80.73,12696.0,77.5918,77.7265,77.5725,77.7073,12696.0
2023-04-26 11:00:00,80.71,80.71,80.59,80.7,8297.0,77.688,77.688,77.5725,77.6784,8297.0
2023-04-26 11:10:00,80.71,80.71,80.59,80.61,5531.0,77.688,77.688,77.5725,77.5918,5531.0
2023-04-26 11:20:00,80.63,80.68,80.58,80.62,7637.0,77.611,77.6591,77.5629,77.6014,7637.0
2023-04-26 11:30:00,80.62,80.66,80.46,80.47,11805.0,77.6014,77.6399,77.4474,77.457,11805.0
2023-04-26 11:40:00,80.49,80.51,80.38,80.39,10353.0,77.4763,77.4955,77.3704,77.38,10353.0
2023-04-26 11:50:00,80.39,80.4,80.19,80.2,32016.0,77.38,77.3896,77.1875,77.1971,32016.0
2023-04-26 12:00:00,80.21,80.32,80.21,80.25,19741.0,77.2067,77.3126,77.2067,77.2452,19741.0
2023-04-26 12:10:00,80.25,80.32,80.21,80.21,13488.0,77.2452,77.3126,77.2067,77.2067,13488.0
2023-04-26 12:20:00,80.23,80.28,80.17,80.26,8541.0,77.226,77.2741,77.1682,77.2549,8541.0
2023-04-26 12:30:00,80.27,80.3,80.21,80.28,8721.0,77.2645,77.2934,77.2067,77.2741,8721.0
2023-04-26 12:40:00,80.28,80.28,80.2,80.25,12124.0,77.2741,77.2741,77.1971,77.2452,12124.0
2023-04-26 12:50:00,80.26,80.33,80.19,80.33,11853.0,77.2549,77.3222,77.1875,77.3222,11853.0
2023-04-26 13:00:00,80.34,80.43,80.3,80.32,9650.0,77.3319,77.4185,77.2934,77.3126,9650.0
2023-04-26 13:10:00,80.31,80.31,80.15,80.15,8504.0,77.303,77.303,77.149,77.149,8504.0
2023-04-26 13:20:00,80.14,80.14,80.04,80.07,11497.0,77.1394,77.1394,77.0431,77.072,11497.0
2023-04-26 13:30:00,80.08,80.15,80.03,80.11,9951.0,77.0816,77.149,77.0335,77.1105,9951.0
2023-04-26 13:40:00,80.09,80.13,80.01,80.02,13476.0,77.0912,77.1297,77.0142,77.0239,13476.0
2023-04-26 13:50:00,80.02,80.02,79.73,79.73,17620.0,77.0239,77.0239,76.7447,76.7447,17620.0
2023-04-26 14:00:00,79.73,79.79,79.72,79.74,10956.0,76.7447,76.8025,76.7351,76.7543,10956.0
2023-04-26 14:10:00,79.73,79.84,79.65,79.82,16958.0,76.7447,76.8506,76.6677,76.8313,16958.0
2023-04-26 14:20:00,79.82,79.91,79.77,79.82,16084.0,76.8313,76.918,76.7832,76.8313,16084.0
2023-04-26 14:30:00,79.81,79.92,79.8,79.86,17876.0,76.8217,76.9276,76.8121,76.8698,17876.0
2023-04-26 14:40:00,79.86,80.01,79.86,79.98,18515.0,76.8698,77.0142,76.8698,76.9853,18515.0
2023-04-26 14:50:00,79.98,80.41,79.93,80.41,119128.0,76.9853,77.3992,76.9372,77.3992,119128.0
2023-04-26 15:00:00,80.38,80.58,80.24,80.57,30400.0,77.3704,77.5629,77.2356,77.5533,30400.0
2023-04-26 15:10:00,80.55,80.67,80.46,80.66,110207.0,77.534,77.6495,77.4474,77.6399,110207.0
2023-04-26 15:20:00,80.64,80.7,80.59,80.61,58026.0,77.6206,77.6784,77.5725,77.5918,58026.0
2023-04-26 15:30:00,80.61,80.63,80.31,80.31,61759.0,77.5918,77.611,77.303,77.303,61759.0
2023-04-26 15:40:00,80.31,80.41,80.24,80.33,37611.0,77.303,77.3992,77.2356,77.3222,37611.0
2023-04-26 15:50:00,80.32,80.44,80.29,80.37,141768.0,77.3126,77.4281,77.2837,77.3607,141768.0
2023-04-27 09:30:00,80.18,80.72,80.18,80.69,41737.0,77.1779,77.6976,77.1779,77.6688,41737.0
2023-04-27 09:40:00,80.72,80.78,80.56,80.7,18655.0,77.6976,77.7554,77.5436,77.6784,18655.0
2023-04-27 09:50:00,80.72,80.86,80.58,80.67,12258.0,77.6976,77.8324,77.5629,77.6495,12258.0
2023-04-27 10:00:00,80.67,80.73,80.55,80.63,10888.0,77.6495,77.7073,77.534,77.611,10888.0
2023-04-27 10:10:00,80.63,80.72,80.61,80.7,12374.0,77.611,77.6976,77.5918,77.6784,12374.0
2023-04-27 10:20:00,80.69,80.73,80.57,80.69,11838.0,77.6688,77.7073,77.5533,77.6688,11838.0
2023-04-27 10:30:00,80.68,80.69,80.58,80.65,18663.0,77.6591,77.6688,77.5629,77.6303,18663.0
2023-04-27 10:40:00,80.64,80.71,80.59,80.71,10759.0,77.6206,77.688,77.5725,77.688,10759.0
2023-04-27 10:50:00,80.7,80.92,80.66,80.85,14338.0,77.6784,77.8902,77.6399,77.8228,14338.0
2023-04-27 11:00:00,80.85,80.91,80.79,80.82,14190.0,77.8228,77.8805,77.765,77.7939,14190.0
2023-04-27 11:10:00,80.84,80.85,80.62,80.64,14256.0,77.8131,77.8228,77.6014,77.6206,14256.0
2023-04-27 11:20:00,80.64,80.8,80.59,80.78,26909.0,77.6206,77.7746,77.5725,77.7554,26909.0
2023-04-27 11:30:00,80.8,80.92,80.79,80.86,10943.0,77.7746,77.8902,77.765,77.8324,10943.0
2023-04-27 11:40:00,80.89,81.12,80.88,81.02,12938.0,77.8613,78.0827,77.8517,77.9864,12938.0
2023-04-27 11:50:00,81.03,81.21,81.02,81.21,18128.0,77.996,78.1693,77.9864,78.1693,18128.0
2023-04-27 12:00:00,81.2,81.33,81.14,81.16,10856.0,78.1597,78.2848,78.1019,78.1212,10856.0
2023-04-27 12:10:00,81.15,81.19,81.1,81.15,7218.0,78.1115,78.15,78.0634,78.1115,7218.0
2023-04-27 12:20:00,81.16,81.21,81.14,81.16,7106.0,78.1212,78.1693,78.1019,78.1212,7106.0
2023-04-27 12:30:00,81.17,81.22,81.15,81.18,12308.0,78.1308,78.1789,78.1115,78.1404,12308.0
2023-04-27 12:40:00,81.17,81.32,81.17,81.31,10192.0,78.1308,78.2752,78.1308,78.2656,10192.0
2023-04-27 12:50:00,81.33,81.46,81.33,81.4,11771.0,78.2848,78.4099,78.2848,78.3522,11771.0
2023-04-27 13:00:00,81.41,81.41,81.3,81.33,6380.0,78.3618,78.3618,78.2559,78.2848,6380.0
2023-04-27 13:10:00,81.33,81.43,81.33,81.38,8058.0,78.2848,78.3811,78.2848,78.3329,8058.0
2023-04-27 13:20:00,81.37,81.39,81.32,81.34,7431.0,78.3233,78.3426,78.2752,78.2944,7431.0
2023-04-27 13:30:00,81.36,81.42,81.34,81.42,10569.0,78.3137,78.3714,78.2944,78.3714,10569.0
2023-04-27 13:40:00,81.42,81.55,81.42,81.49,19069.0,78.3714,78.4966,78.3714,78.4388,19069.0
2023-04-27 13:50:00,81.51,81.52,81.36,81.38,6557.0,78.4581,78.4677,78.3137,78.3329,6557.0
2023-04-27 14:00:00,81.36,81.46,81.34,81.4,11041.0,78.3137,78.4099,78.2944,78.3522,11041.0
2023-04-27 14:10:00,81.41,81.49,81.39,81.49,7792.0,78.3618,78.4388,78.3426,78.4388,7792.0
2023-04-27 14:20:00,81.49,81.51,81.41,81.5,11287.0,78.4388,78.4581,78.3618,78.4484,11287.0
2023-04-27 14:30:00,81.5,81.63,81.5,81.6,14143.0,78.4484,78.5736,78.4484,78.5447,14143.0
2023-04-27 14:40:00,81.61,81.83,81.61,81.73,35639.0,78.5543,78.7661,78.5543,78.6698,35639.0
2023-04-27 14:50:00,81.73,81.79,81.7,81.78,11937.0,78.6698,78.7276,78.6409,78.718,11937.0
2023-04-27 15:00:00,81.78,81.88,81.78,81.84,13707.0,78.718,78.8142,78.718,78.7757,13707.0
2023-04-27 15:10:00,81.81,81.83,81.63,81.71,20115.0,78.7468,78.7661,78.5736,78.6506,20115.0
2023-04-27 15:20:00,81.71,81.89,81.71,81.82,34650.0,78.6506,78.8238,78.6506,78.7565,34650.0
2023-04-27 15:30:00,81.81,81.88,81.77,81.87,38643.0,78.7468,78.8142,78.7083,78.8046,38643.0
2023-04-27 15:40:00,81.88,82.02,81.86,81.99,41111.0,78.8142,78.949,78.795,78.9201,41111.0
2023-04-27 15:50:00,82.0,82.11,81.93,82.09,141353.0,78.9297,79.0356,78.8623,79.0163,141353.0
2023-04-28 09:30:00,81.67,82.08,81.67,82.0,26258.0,78.6121,79.0067,78.6121,78.9297,26258.0
2023-04-28 09:40:00,82.01,82.24,82.0,82.11,15939.0,78.9393,79.1607,78.9297,79.0356,15939.0
2023-04-28 09:50:00,82.06,82.08,81.9,82.01,9312.0,78.9875,79.0067,78.8335,78.9393,9312.0
2023-04-28 10:00:00,82.01,82.27,82.01,82.23,16974.0,78.9393,79.1896,78.9393,79.1511,16974.0
2023-04-28 10:10:00,82.22,82.3,82.08,82.29,18749.0,79.1415,79.2185,79.0067,79.2089,18749.0
2023-04-28 10:20:00,82.3,82.32,82.13,82.2,11538.0,79.2185,79.2377,79.0548,79.1222,11538.0
2023-04-28 10:30:00,82.23,82.28,82.02,82.02,23427.0,79.1511,79.1992,78.949,78.949,23427.0
2023-04-28 10:40:00,82.01,82.06,81.89,81.99,19766.0,78.9393,78.9875,78.8238,78.9201,19766.0
2023-04-28 10:50:00,82.0,82.04,81.79,81.81,34217.0,78.9297,78.9682,78.7276,78.7468,34217.0
2023-04-28 11:00:00,81.79,82.09,81.77,82.08,22392.0,78.7276,79.0163,78.7083,79.0067,22392.0
2023-04-28 11:10:00,82.09,82.14,81.95,81.98,10187.0,79.0163,79.0645,78.8816,78.9105,10187.0
2023-04-28 11:20:00,81.96,81.99,81.89,81.96,8927.0,78.8912,78.9201,78.8238,78.8912,8927.0
2023-04-28 11:30:00,81.98,82.05,81.9,82.02,14900.0,78.9105,78.9778,78.8335,78.949,14900.0
2023-04-28 11:40:00,82.05,82.06,81.89,82.03,38143.0,78.9778,78.9875,78.8238,78.9586,38143.0
2023-04-28 11:50:00,82.03,82.11,82.0,82.08,6431.0,78.9586,79.0356,78.9297,79.0067,6431.0
2023-04-28 12:00:00,82.06,82.1,82.0,82.09,7260.0,78.9875,79.026,78.9297,79.0163,7260.0
2023-04-28 12:10:00,82.1,82.13,82.05,82.11,7513.0,79.026,79.0548,78.9778,79.0356,7513.0
2023-04-28 12:20:00,82.11,82.14,82.04,82.05,7531.0,79.0356,79.0645,78.9682,78.9778,7531.0
2023-04-28 12:30:00,82.05,82.16,82.04,82.13,8634.0,78.9778,79.0837,78.9682,79.0548,8634.0
2023-04-28 12:40:00,82.11,82.24,82.09,82.2,9365.0,79.0356,79.1607,79.0163,79.1222,9365.0
2023-04-28 12:50:00,82.2,82.27,82.19,82.25,6867.0,79.1222,79.1896,79.1126,79.1704,6867.0
2023-04-28 13:00:00,82.25,82.35,82.21,82.27,6954.0,79.1704,79.2666,79.1319,79.1896,6954.0
2023-04-28 13:10:00,82.26,82.44,82.26,82.39,15394.0,79.18,79.3532,79.18,79.3051,15394.0
2023-04-28 13:20:00,82.4,82.41,82.29,82.29,14039.0,79.3147,79.3244,79.2089,79.2089,14039.0
2023-04-28 13:30:00,82.31,82.33,82.07,82.12,13223.0,79.2281,79.2474,78.9971,79.0452,13223.0
2023-04-28 13:40:00,82.14,82.14,82.03,82.08,7878.0,79.0645,79.0645,78.9586,79.0067,7878.0
2023-04-28 13:50:00,82.05,82.07,81.89,81.93,18253.0,78.9778,78.9971,78.8238,78.8623,18253.0
2023-04-28 14:00:00,81.94,82.12,81.94,81.99,40344.0,78.872,79.0452,78.872,78.9201,40344.0
2023-04-28 14:10:00,81.98,81.98,81.87,81.94,13220.0,78.9105,78.9105,78.8046,78.872,13220.0
2023-04-28 14:20:00,81.94,81.94,81.81,81.92,16111.0,78.872,78.872,78.7468,78.8527,16111.0
2023-04-28 14:30:00,81.91,81.91,81.82,81.83,13721.0,78.8431,78.8431,78.7565,78.7661,13721.0
2023-04-28 14:40:00,81.85,81.87,81.71,81.75,13055.0,78.7853,78.8046,78.6506,78.6891,13055.0
2023-04-28 14:50:00,81.76,81.87,81.76,81.8,16145.0,78.6987,78.8046,78.6987,78.7372,16145.0
2023-04-28 15:00:00,81.8,81.93,81.8,81.92,38360.0,78.7372,78.8623,78.7372,78.8527,38360.0
2023-04-28 15:10:00,81.92,82.0,81.86,81.92,32474.0,78.8527,78.9297,78.795,78.8527,32474.0
2023-04-28 15:20:00,81.91,81.95,81.74,81.74,33844.0,78.8431,78.8816,78.6794,78.6794,33844.0
2023-04-28 15:30:00,81.74,81.96,81.74,81.95,39218.0,78.6794,78.8912,78.6794,78.8816,39218.0
2023-04-28 15:40:00,81.93,82.0,81.89,81.89,50415.0,78.8623,78.9297,78.8238,78.8238,50415.0
2023-04-28 15:50:00,81.85,82.13,81.79,82.08,135325.0,78.7853,79.0548,78.7276,79.0067,135325.0
2023-05-01 09:30:00,82.18,82.18,81.55,81.55,47746.0,79.103,79.103,78.4966,78.4966,47746.0
2023-05-01 09:40:00,81.58,81.63,81.3,81.58,20770.0,78.5254,78.5736,78.2559,78.5254,20770.0
2023-05-01 09:50:00,81.52,81.52,81.14,81.31,20987.0,78.4677,78.4677,78.1019,78.2656,20987.0
2023-05-01 10:00:00,81.24,81.57,81.21,81.53,27484.0,78.1982,78.5158,78.1693,78.4773,27484.0
2023-05-01 10:10:00,81.56,81.79,81.56,81.76,13339.0,78.5062,78.7276,78.5062,78.6987,13339.0
2023-05-01 10:20:00,81.7,81.71,81.41,81.43,24086.0,78.6409,78.6506,78.3618,78.3811,24086.0
2023-05-01 10:30:00,81.44,81.67,81.44,81.66,30232.0,78.3907,78.6121,78.3907,78.6024,30232.0
2023-05-01 10:40:00,81.67,81.84,81.63,81.67,23909.0,78.6121,78.7757,78.5736,78.6121,23909.0
2023-05-01 10:50:00,81.67,81.8,81.59,81.71,12672.0,78.6121,78.7372,78.5351,78.6506,12672.0
2023-05-01 11:00:00,81.72,81.9,81.72,81.9,18481.0,78.6602,78.8335,78.6602,78.8335,18481.0
2023-05-01 11:10:00,81.91,81.96,81.85,81.87,11162.0,78.8431,78.8912,78.7853,78.8046,11162.0
2023-05-01 11:20:00,81.86,81.93,81.83,81.85,10196.0,78.795,78.8623,78.7661,78.7853,10196.0
2023-05-01 11:30:00,81.83,81.86,81.79,81.79,18078.0,78.7661,78.795,78.7276,78.7276,18078.0
2023-05-01 11:40:00,81.79,81.84,81.69,81.82,14812.0,78.7276,78.7757,78.6313,78.7565,14812.0
2023-05-01 11:50:00,81.83,81.84,81.72,81.75,19148.0,78.7661,78.7757,78.6602,78.6891,19148.0
2023-05-01 12:00:00,81.74,81.75,81.5,81.6,46788.0,78.6794,78.6891,78.4484,78.5447,46788.0
2023-05-01 12:10:00,81.6,81.61,81.48,81.54,11656.0,78.5447,78.5543,78.4292,78.4869,11656.0
2023-05-01 12:20:00,81.52,81.52,81.4,81.41,11715.0,78.4677,78.4677,78.3522,78.3618,11715.0
2023-05-01 12:30:00,81.4,81.45,81.37,81.41,8933.0,78.3522,78.4003,78.3233,78.3618,8933.0
2023-05-01 12:40:00,81.41,81.41,81.27,81.28,10427.0,78.3618,78.3618,78.227,78.2367,10427.0
2023-05-01 12:50:00,81.29,81.36,81.29,81.32,10898.0,78.2463,78.3137,78.2463,78.2752,10898.0
2023-05-01 13:00:00,81.32,81.34,81.22,81.34,11510.0,78.2752,78.2944,78.1789,78.2944,11510.0
2023-05-01 13:10:00,81.33,81.42,81.32,81.4,13533.0,78.2848,78.3714,78.2752,78.3522,13533.0
2023-05-01 13:20:00,81.39,81.43,81.38,81.4,11587.0,78.3426,78.3811,78.3329,78.3522,11587.0
2023-05-01 13:30:00,81.39,81.41,81.31,81.41,14019.0,78.3426,78.3618,78.2656,78.3618,14019.0
2023-05-01 13:40:00,81.41,81.61,81.41,81.59,19304.0,78.3618,78.5543,78.3618,78.5351,19304.0
2023-05-01 13:50:00,81.6,81.62,81.52,81.6,19252.0,78.5447,78.5639,78.4677,78.5447,19252.0
2023-05-01 14:00:00,81.61,81.71,81.6,81.68,16980.0,78.5543,78.6506,78.5447,78.6217,16980.0
2023-05-01 14:10:00,81.68,81.78,81.66,81.78,16222.0,78.6217,78.718,78.6024,78.718,16222.0
2023-05-01 14:20:00,81.77,81.82,81.71,81.78,20179.0,78.7083,78.7565,78.6506,78.718,20179.0
2023-05-01 14:30:00,81.78,81.78,81.6,81.67,15314.0,78.718,78.718,78.5447,78.6121,15314.0
2023-05-01 14:40:00,81.65,81.77,81.62,81.72,13268.0,78.5928,78.7083,78.5639,78.6602,13268.0
2023-05-01 14:50:00,81.73,81.9,81.7,81.88,18834.0,78.6698,78.8335,78.6409,78.8142,18834.0
2023-05-01 15:00:00,81.89,82.03,81.89,82.0,23515.0,78.8238,78.9586,78.8238,78.9297,23515.0
2023-05-01 15:10:00,82.01,82.07,81.97,82.04,17352.0,78.9393,78.9971,78.9008,78.9682,17352.0
2023-05-01 15:20:00,82.03,82.19,82.01,82.18,42813.0,78.9586,79.1126,78.9393,79.103,42813.0
2023-05-01 15:30:00,82.18,82.22,82.06,82.06,35177.0,79.103,79.1415,78.9875,78.9875,35177.0
2023-05-01 15:40:00,82.05,82.2,82.05,82.15,51709.0,78.9778,79.1222,78.9778,79.0741,51709.0
2023-05-01 15:50:00,82.16,82.31,82.12,82.24,217835.0,79.0837,79.2281,79.0452,79.1607,217835.0
2023-05-02 09:30:00,82.06,82.08,81.62,81.9,36487.0,78.9875,79.0067,78.5639,78.8335,36487.0
2023-05-02 09:40:00,81.93,82.41,81.93,82.3,78442.0,78.8623,79.3244,78.8623,79.2185,78442.0
2023-05-02 09:50:00,82.31,82.64,82.31,82.5,57425.0,79.2281,79.5458,79.2281,79.411,57425.0
2023-05-02 10:00:00,82.54,82.54,81.9,82.12,50098.0,79.4495,79.4495,78.8335,79.0452,50098.0
2023-05-02 10:10:00,82.1,82.5,82.01,82.37,21832.0,79.026,79.411,78.9393,79.2859,21832.0
2023-05-02 10:20:00,82.35,82.48,82.11,82.11,15694.0,79.2666,79.3917,79.0356,79.0356,15694.0
2023-05-02 10:30:00,82.12,82.26,82.01,82.01,25624.0,79.0452,79.18,78.9393,78.9393,25624.0
2023-05-02 10:40:00,82.03,82.12,81.84,81.93,17540.0,78.9586,79.0452,78.7757,78.8623,17540.0
2023-05-02 10:50:00,81.95,81.99,81.65,81.77,15572.0,78.8816,78.9201,78.5928,78.7083,15572.0
2023-05-02 11:00:00,81.81,81.87,81.67,81.78,17629.0,78.7468,78.8046,78.6121,78.718,17629.0
2023-05-02 11:10:00,81.79,81.79,81.58,81.58,13555.0,78.7276,78.7276,78.5254,78.5254,13555.0
2023-05-02 11:20:00,81.58,81.58,81.3,81.37,21903.0,78.5254,78.5254,78.2559,78.3233,21903.0
2023-05-02 11:30:00,81.39,81.44,81.14,81.23,14914.0,78.3426,78.3907,78.1019,78.1885,14914.0
2023-05-02 11:40:00,81.28,81.46,81.27,81.46,8055.0,78.2367,78.4099,78.227,78.4099,8055.0
2023-05-02 11:50:00,81.45,81.54,81.35,81.48,10423.0,78.4003,78.4869,78.3041,78.4292,10423.0
2023-05-02 12:00:00,81.5,81.5,81.26,81.38,14049.0,78.4484,78.4484,78.2174,78.3329,14049.0
2023-05-02 12:10:00,81.36,81.51,81.3,81.51,11098.0,78.3137,78.4581,78.2559,78.4581,11098.0
2023-05-02 12:20:00,81.52,81.6,81.43,81.58,7153.0,78.4677,78.5447,78.3811,78.5254,7153.0
2023-05-02 12:30:00,81.6,81.69,81.59,81.62,16588.0,78.5447,78.6313,78.5351,78.5639,16588.0
2023-05-02 12:40:00,81.62,81.85,81.62,81.8,14502.0,78.5639,78.7853,78.5639,78.7372,14502.0
2023-05-02 12:50:00,81.82,81.89,81.71,81.83,40252.0,78.7565,78.8238,78.6506,78.7661,40252.0
2023-05-02 13:00:00,81.82,81.84,81.71,81.72,17863.0,78.7565,78.7757,78.6506,78.6602,17863.0
2023-05-02 13:10:00,81.72,81.75,81.64,81.68,12342.0,78.6602,78.6891,78.5832,78.6217,12342.0
2023-05-02 13:20:00,81.68,81.9,81.67,81.84,24905.0,78.6217,78.8335,78.6121,78.7757,24905.0
2023-05-02 13:30:00,81.83,81.85,81.68,81.78,9028.0,78.7661,78.7853,78.6217,78.718,9028.0
2023-05-02 13:40:00,81.78,81.94,81.78,81.94,7234.0,78.718,78.872,78.718,78.872,7234.0
2023-05-02 13:50:00,81.97,81.99,81.93,81.97,9237.0,78.9008,78.9201,78.8623,78.9008,9237.0
2023-05-02 14:00:00,81.97,82.01,81.83,81.92,34150.0,78.9008,78.9393,78.7661,78.8527,34150.0
2023-05-02 14:10:00,81.93,82.22,81.89,82.19,24303.0,78.8623,79.1415,78.8238,79.1126,24303.0
2023-05-02 14:20:00,82.23,82.35,82.23,82.31,18969.0,79.1511,79.2666,79.1511,79.2281,18969.0
2023-05-02 14:30:00,82.31,82.34,82.2,82.28,22221.0,79.2281,79.257,79.1222,79.1992,22221.0
2023-05-02 14:40:00,82.31,82.33,82.12,82.33,21097.0,79.2281,79.2474,79.0452,79.2474,21097.0
2023-05-02 14:50:00,82.34,82.39,82.23,82.35,24527.0,79.257,79.3051,79.1511,79.2666,24527.0
2023-05-02 15:00:00,82.35,82.44,82.25,82.27,36437.0,79.2666,79.3532,79.1704,79.1896,36437.0
2023-05-02 15:10:00,82.26,82.34,82.15,82.17,21314.0,79.18,79.257,79.0741,79.0933,21314.0
2023-05-02 15:20:00,82.17,82.32,82.12,82.14,28045.0,79.0933,79.2377,79.0452,79.0645,28045.0
2023-05-02 15:30:00,82.11,82.18,82.09,82.14,34569.0,79.0356,79.103,79.0163,79.0645,34569.0
2023-05-02 15:40:00,82.12,82.34,82.12,82.34,37538.0,79.0452,79.257,79.0452,79.257,37538.0
2023-05-02 15:50:00,82.34,82.51,82.27,82.36,227380.0,79.257,79.4206,79.1896,79.2762,227380.0
2023-05-03 09:30:00,82.88,83.01,81.63,81.95,56527.0,79.7768,79.9019,78.5736,78.8816,56527.0
2023-05-03 09:40:00,81.91,82.23,81.7,82.2,26954.0,78.8431,79.1511,78.6409,79.1222,26954.0
2023-05-03 09:50:00,82.23,82.45,82.18,82.37,17916.0,79.1511,79.3629,79.103,79.2859,17916.0
2023-05-03 10:00:00,82.43,82.62,82.4,82.56,35896.0,79.3436,79.5265,79.3147,79.4687,35896.0
2023-05-03 10:10:00,82.56,82.75,82.17,82.19,23962.0,79.4687,79.6516,79.0933,79.1126,23962.0
2023-05-03 10:20:00,82.18,82.2,81.89,81.93,25376.0,79.103,79.1222,78.8238,78.8623,25376.0
2023-05-03 10:30:00,81.99,81.99,81.73,81.78,25506.0,78.9201,78.9201,78.6698,78.718,25506.0
2023-05-03 10:40:00,81.78,81.87,81.49,81.63,19654.0,78.718,78.8046,78.4388,78.5736,19654.0
2023-05-03 10:50:00,81.67,81.87,81.59,81.84,24958.0,78.6121,78.8046,78.5351,78.7757,24958.0
2023-05-03 11:00:00,81.81,81.99,81.79,81.95,9204.0,78.7468,78.9201,78.7276,78.8816,9204.0
2023-05-03 11:10:00,81.94,82.13,81.84,82.11,21243.0,78.872,79.0548,78.7757,79.0356,21243.0
2023-05-03 11:20:00,82.09,82.18,82.04,82.1,10523.0,79.0163,79.103,78.9682,79.026,10523.0
2023-05-03 11:30:00,82.12,82.21,82.05,82.19,23410.0,79.0452,79.1319,78.9778,79.1126,23410.0
2023-05-03 11:40:00,82.2,82.24,82.08,82.21,16105.0,79.1222,79.1607,79.0067,79.1319,16105.0
2023-05-03 11:50:00,82.21,82.3,82.14,82.24,16992.0,79.1319,79.2185,79.0645,79.1607,16992.0
2023-05-03 12:00:00,82.25,82.4,82.25,82.36,13562.0,79.1704,79.3147,79.1704,79.2762,13562.0
2023-05-03 12:10:00,82.34,82.35,82.13,82.13,13653.0,79.257,79.2666,79.0548,79.0548,13653.0
2023-05-03 12:20:00,82.13,82.34,82.11,82.33,12430.0,79.0548,79.257,79.0356,79.2474,12430.0
2023-05-03 12:30:00,82.33,82.38,82.26,82.37,11842.0,79.2474,79.2955,79.18,79.2859,11842.0
2023-05-03 12:40:00,82.37,82.48,82.35,82.38,43535.0,79.2859,79.3917,79.2666,79.2955,43535.0
2023-05-03 12:50:00,82.41,82.51,82.41,82.47,18841.0,79.3244,79.4206,79.3244,79.3821,18841.0
2023-05-03 13:00:00,82.49,82.62,82.47,82.49,28040.0,79.4014,79.5265,79.3821,79.4014,28040.0
2023-05-03 13:10:00,82.48,82.5,82.35,82.41,15183.0,79.3917,79.411,79.2666,79.3244,15183.0
2023-05-03 13:20:00,82.42,82.55,82.41,82.55,19054.0,79.334,79.4591,79.3244,79.4591,19054.0
2023-05-03 13:30:00,82.54,82.61,82.29,82.29,20715.0,79.4495,79.5169,79.2089,79.2089,20715.0
2023-05-03 13:40:00,82.28,82.35,82.24,82.3,26195.0,79.1992,79.2666,79.1607,79.2185,26195.0
2023-05-03 13:50:00,82.32,82.38,82.18,82.18,12122.0,79.2377,79.2955,79.103,79.103,12122.0
2023-05-03 14:00:00,82.17,82.29,82.0,82.0,23524.0,79.0933,79.2089,78.9297,78.9297,23524.0
2023-05-03 14:10:00,81.99,82.11,81.89,82.01,18388.0,78.9201,79.0356,78.8238,78.9393,18388.0
2023-05-03 14:20:00,81.99,82.11,81.86,81.89,21215.0,78.9201,79.0356,78.795,78.8238,21215.0
2023-05-03 14:30:00,81.89,82.09,81.79,82.06,30371.0,78.8238,79.0163,78.7276,78.9875,30371.0
2023-05-03 14:40:00,82.09,82.27,81.96,82.06,20104.0,79.0163,79.1896,78.8912,78.9875,20104.0
2023-05-03 14:50:00,82.05,82.1,81.84,82.0,21660.0,78.9778,79.026,78.7757,78.9297,21660.0
2023-05-03 15:00:00,82.0,82.2,81.81,81.87,27846.0,78.9297,79.1222,78.7468,78.8046,27846.0
2023-05-03 15:10:00,81.86,81.89,81.74,81.78,25293.0,78.795,78.8238,78.6794,78.718,25293.0
2023-05-03 15:20:00,81.78,81.78,81.58,81.62,30926.0,78.718,78.718,78.5254,78.5639,30926.0
2023-05-03 15:30:00,81.61,81.74,81.57,81.62,44690.0,78.5543,78.6794,78.5158,78.5639,44690.0
2023-05-03 15:40:00,81.62,81.8,81.56,81.77,41293.0,78.5639,78.7372,78.5062,78.7083,41293.0
2023-05-03 15:50:00,81.76,81.78,81.6,81.61,148052.0,78.6987,78.718,78.5447,78.5543,148052.0
2023-05-04 09:30:00,77.88,81.44,77.56,80.56,142230.0,74.964,78.3907,74.656,77.5436,142230.0
2023-05-04 09:40:00,80.53,81.35,80.05,81.12,92741.0,77.5148,78.3041,77.0527,78.0827,92741.0
2023-05-04 09:50:00,81.13,81.24,80.5,80.63,41187.0,78.0923,78.1982,77.4859,77.611,41187.0
2023-05-04 10:00:00,80.59,81.0,80.27,80.43,44351.0,77.5725,77.9672,77.2645,77.4185,44351.0
2023-05-04 10:10:00,80.47,80.5,79.43,79.76,74718.0,77.457,77.4859,76.4559,76.7736,74718.0
2023-05-04 10:20:00,79.76,79.76,78.8,78.91,60775.0,76.7736,76.7736,75.8495,75.9554,60775.0
2023-05-04 10:30:00,78.96,78.99,78.5,78.75,49133.0,76.0035,76.0324,75.5608,75.8014,49133.0
2023-05-04 10:40:00,78.77,79.67,78.75,79.67,54583.0,75.8207,76.687,75.8014,76.687,54583.0
2023-05-04 10:50:00,79.67,79.67,79.23,79.4,33919.0,76.687,76.687,76.2634,76.4271,33919.0
2023-05-04 11:00:00,79.4,79.43,78.71,79.4,89112.0,76.4271,76.4559,75.7629,76.4271,89112.0
2023-05-04 11:10:00,79.39,79.46,79.07,79.08,34846.0,76.4174,76.4848,76.1094,76.119,34846.0
2023-05-04 11:20:00,79.08,79.99,79.08,79.79,48087.0,76.119,76.995,76.119,76.8025,48087.0
2023-05-04 11:30:00,79.79,80.01,79.75,80.0,20183.0,76.8025,77.0142,76.764,77.0046,20183.0
2023-05-04 11:40:00,80.01,80.1,79.87,80.05,31653.0,77.0142,77.1009,76.8795,77.0527,31653.0
2023-05-04 11:50:00,80.06,80.26,79.98,80.18,28303.0,77.0624,77.2549,76.9853,77.1779,28303.0
2023-05-04 12:00:00,80.17,80.17,79.8,79.96,99015.0,77.1682,77.1682,76.8121,76.9661,99015.0
2023-05-04 12:10:00,79.96,79.96,79.67,79.92,25061.0,76.9661,76.9661,76.687,76.9276,25061.0
2023-05-04 12:20:00,79.92,80.04,79.86,79.86,20822.0,76.9276,77.0431,76.8698,76.8698,20822.0
2023-05-04 12:30:00,79.86,79.86,79.24,79.31,28516.0,76.8698,76.8698,76.2731,76.3404,28516.0
2023-05-04 12:40:00,79.31,79.5,79.12,79.48,19415.0,76.3404,76.5233,76.1575,76.5041,19415.0
2023-05-04 12:50:00,79.48,79.5,79.25,79.4,19159.0,76.5041,76.5233,76.2827,76.4271,19159.0
2023-05-04 13:00:00,79.42,79.74,79.39,79.73,15549.0,76.4463,76.7543,76.4174,76.7447,15549.0
2023-05-04 13:10:00,79.75,80.0,79.73,79.95,24925.0,76.764,77.0046,76.7447,76.9565,24925.0
2023-05-04 13:20:00,79.96,80.0,79.92,79.97,23079.0,76.9661,77.0046,76.9276,76.9757,23079.0
2023-05-04 13:30:00,79.96,80.0,79.9,79.99,20285.0,76.9661,77.0046,76.9083,76.995,20285.0
2023-05-04 13:40:00,79.99,80.25,79.94,80.25,60773.0,76.995,77.2452,76.9468,77.2452,60773.0
2023-05-04 13:50:00,80.23,80.29,80.06,80.13,41208.0,77.226,77.2837,77.0624,77.1297,41208.0
2023-05-04 14:00:00,80.14,80.14,79.8,80.04,27455.0,77.1394,77.1394,76.8121,77.0431,27455.0
2023-05-04 14:10:00,80.06,80.16,80.03,80.13,31735.0,77.0624,77.1586,77.0335,77.1297,31735.0
2023-05-04 14:20:00,80.15,80.31,80.13,80.24,28556.0,77.149,77.303,77.1297,77.2356,28556.0
2023-05-04 14:30:00,80.24,80.26,79.94,79.98,20327.0,77.2356,77.2549,76.9468,76.9853,20327.0
2023-05-04 14:40:00,79.98,79.98,79.61,79.71,32078.0,76.9853,76.9853,76.6292,76.7255,32078.0
2023-05-04 14:50:00,79.73,80.06,79.71,80.06,41648.0,76.7447,77.0624,76.7255,77.0624,41648.0
2023-05-04 15:00:00,80.07,80.3,80.06,80.25,29599.0,77.072,77.2934,77.0624,77.2452,29599.0
2023-05-04 15:10:00,80.26,80.26,80.11,80.21,42598.0,77.2549,77.2549,77.1105,77.2067,42598.0
2023-05-04 15:20:00,80.24,80.27,80.14,80.22,38713.0,77.2356,77.2645,77.1394,77.2164,38713.0
2023-05-04 15:30:00,80.21,80.63,80.21,80.57,75213.0,77.2067,77.611,77.2067,77.5533,75213.0
2023-05-04 15:40:00,80.58,80.79,80.56,80.77,87196.0,77.5629,77.765,77.5436,77.7458,87196.0
2023-05-04 15:50:00,80.75,80.86,80.63,80.83,204244.0,77.7265,77.8324,77.611,77.8035,204244.0
2023-05-05 09:30:00,81.05,81.62,80.97,81.37,53749.0,78.0153,78.5639,77.9383,78.3233,53749.0
2023-05-05 09:40:00,81.41,81.72,81.27,81.72,37894.0,78.3618,78.6602,78.227,78.6602,37894.0
2023-05-05 09:50:00,81.72,82.17,81.68,82.03,42606.0,78.6602,79.0933,78.6217,78.9586,42606.0
2023-05-05 10:00:00,82.05,82.77,82.02,82.7,56733.0,78.9778,79.6709,78.949,79.6035,56733.0
2023-05-05 10:10:00,82.68,82.77,82.55,82.7,41917.0,79.5843,79.6709,79.4591,79.6035,41917.0
2023-05-05 10:20:00,82.73,82.83,82.49,82.6,21983.0,79.6324,79.7286,79.4014,79.5072,21983.0
2023-05-05 10:30:00,82.63,82.69,82.53,82.65,15613.0,79.5361,79.5939,79.4399,79.5554,15613.0
2023-05-05 10:40:00,82.63,82.76,82.55,82.75,23544.0,79.5361,79.6613,79.4591,79.6516,23544.0
2023-05-05 10:50:00,82.77,83.04,82.77,82.99,37863.0,79.6709,79.9308,79.6709,79.8826,37863.0
2023-05-05 11:00:00,83.0,83.22,82.96,83.07,26397.0,79.8923,80.104,79.8538,79.9597,26397.0
2023-05-05 11:10:00,83.06,83.18,82.91,82.92,30965.0,79.95,80.0655,79.8056,79.8153,30965.0
2023-05-05 11:20:00,82.92,82.94,82.78,82.87,23306.0,79.8153,79.8345,79.6805,79.7671,23306.0
2023-05-05 11:30:00,82.88,82.88,82.7,82.85,45272.0,79.7768,79.7768,79.6035,79.7479,45272.0
2023-05-05 11:40:00,82.83,82.85,82.63,82.73,29434.0,79.7286,79.7479,79.5361,79.6324,29434.0
2023-05-05 11:50:00,82.74,82.95,82.68,82.86,18194.0,79.642,79.8441,79.5843,79.7575,18194.0
2023-05-05 12:00:00,82.88,83.0,82.81,83.0,37827.0,79.7768,79.8923,79.7094,79.8923,37827.0
2023-05-05 12:10:00,82.99,83.07,82.94,83.05,17164.0,79.8826,79.9597,79.8345,79.9404,17164.0
2023-05-05 12:20:00,83.07,83.1,82.9,82.96,15716.0,79.9597,79.9885,79.796,79.8538,15716.0
2023-05-05 12:30:00,82.97,83.15,82.91,82.94,28162.0,79.8634,80.0367,79.8056,79.8345,28162.0
2023-05-05 12:40:00,82.94,82.94,82.83,82.86,23774.0,79.8345,79.8345,79.7286,79.7575,23774.0
2023-05-05 12:50:00,82.88,83.11,82.88,83.11,14688.0,79.7768,79.9982,79.7768,79.9982,14688.0
2023-05-05 13:00:00,83.11,83.14,83.0,83.11,10672.0,79.9982,80.027,79.8923,79.9982,10672.0
2023-05-05 13:10:00,83.11,83.21,82.95,82.98,9321.0,79.9982,80.0944,79.8441,79.873,9321.0
2023-05-05 13:20:00,82.98,82.99,82.91,82.94,15107.0,79.873,79.8826,79.8056,79.8345,15107.0
2023-05-05 13:30:00,82.94,82.96,82.72,82.73,21204.0,79.8345,79.8538,79.6228,79.6324,21204.0
2023-05-05 13:40:00,82.74,82.92,82.69,82.9,18220.0,79.642,79.8153,79.5939,79.796,18220.0
2023-05-05 13:50:00,82.91,82.99,82.89,82.96,12583.0,79.8056,79.8826,79.7864,79.8538,12583.0
2023-05-05 14:00:00,82.98,83.17,82.98,83.17,19224.0,79.873,80.0559,79.873,80.0559,19224.0
2023-05-05 14:10:00,83.17,83.3,83.15,83.29,28733.0,80.0559,80.181,80.0367,80.1714,28733.0
2023-05-05 14:20:00,83.28,83.5,83.23,83.45,26341.0,80.1618,80.3736,80.1137,80.3254,26341.0
2023-05-05 14:30:00,83.45,83.57,83.29,83.3,36877.0,80.3254,80.4409,80.1714,80.181,36877.0
2023-05-05 14:40:00,83.26,83.64,83.26,83.64,22557.0,80.1425,80.5083,80.1425,80.5083,22557.0
2023-05-05 14:50:00,83.64,83.76,83.61,83.61,30026.0,80.5083,80.6238,80.4794,80.4794,30026.0
2023-05-05 15:00:00,83.62,83.77,83.59,83.69,29666.0,80.4891,80.6334,80.4602,80.5564,29666.0
2023-05-05 15:10:00,83.69,83.7,83.59,83.62,22741.0,80.5564,80.5661,80.4602,80.4891,22741.0
2023-05-05 15:20:00,83.62,83.66,83.5,83.56,35115.0,80.4891,80.5276,80.3736,80.4313,35115.0
2023-05-05 15:30:00,83.56,83.59,83.42,83.47,42101.0,80.4313,80.4602,80.2965,80.3447,42101.0
2023-05-05 15:40:00,83.47,83.48,83.11,83.21,74152.0,80.3447,80.3543,79.9982,80.0944,74152.0
2023-05-05 15:50:00,83.2,83.22,83.03,83.22,173064.0,80.0848,80.104,79.9211,80.104,173064.0
2023-05-08 09:30:00,83.39,83.39,83.1,83.16,32925.0,80.2677,80.2677,79.9885,80.0463,32925.0
2023-05-08 09:40:00,83.14,83.19,82.77,82.83,24493.0,80.027,80.0752,79.6709,79.7286,24493.0
2023-05-08 09:50:00,82.8,83.34,82.79,83.34,34870.0,79.6998,80.2195,79.6901,80.2195,34870.0
2023-05-08 10:00:00,83.32,83.5,83.22,83.39,19929.0,80.2003,80.3736,80.104,80.2677,19929.0
2023-05-08 10:10:00,83.34,83.46,83.26,83.41,13200.0,80.2195,80.335,80.1425,80.2869,13200.0
2023-05-08 10:20:00,83.39,83.46,83.34,83.38,8679.0,80.2677,80.335,80.2195,80.258,8679.0
2023-05-08 10:30:00,83.42,83.44,83.3,83.32,17823.0,80.2965,80.3158,80.181,80.2003,17823.0
2023-05-08 10:40:00,83.32,83.53,83.23,83.36,17990.0,80.2003,80.4024,80.1137,80.2388,17990.0
2023-05-08 10:50:00,83.38,83.47,83.34,83.34,12716.0,80.258,80.3447,80.2195,80.2195,12716.0
2023-05-08 11:00:00,83.34,83.54,83.34,83.51,7817.0,80.2195,80.4121,80.2195,80.3832,7817.0
2023-05-08 11:10:00,83.51,83.55,83.45,83.52,13011.0,80.3832,80.4217,80.3254,80.3928,13011.0
2023-05-08 11:20:00,83.52,83.74,83.48,83.66,16380.0,80.3928,80.6046,80.3543,80.5276,16380.0
2023-05-08 11:30:00,83.67,83.68,83.55,83.66,10615.0,80.5372,80.5468,80.4217,80.5276,10615.0
2023-05-08 11:40:00,83.65,83.71,83.6,83.65,10333.0,80.5179,80.5757,80.4698,80.5179,10333.0
2023-05-08 11:50:00,83.63,83.63,83.37,83.37,29051.0,80.4987,80.4987,80.2484,80.2484,29051.0
2023-05-08 12:00:00,83.41,83.52,83.36,83.46,20871.0,80.2869,80.3928,80.2388,80.335,20871.0
2023-05-08 12:10:00,83.46,83.72,83.45,83.72,16569.0,80.335,80.5853,80.3254,80.5853,16569.0
2023-05-08 12:20:00,83.73,83.82,83.72,83.81,32671.0,80.5949,80.6816,80.5853,80.6719,32671.0
2023-05-08 12:30:00,83.81,83.83,83.74,83.75,9512.0,80.6719,80.6912,80.6046,80.6142,9512.0
2023-05-08 12:40:00,83.75,83.81,83.73,83.77,9403.0,80.6142,80.6719,80.5949,80.6334,9403.0
2023-05-08 12:50:00,83.76,83.85,83.69,83.81,10805.0,80.6238,80.7104,80.5564,80.6719,10805.0
2023-05-08 13:00:00,83.79,83.9,83.75,83.8,38338.0,80.6527,80.7586,80.6142,80.6623,38338.0
2023-05-08 13:10:00,83.79,83.92,83.7,83.92,14690.0,80.6527,80.7778,80.5661,80.7778,14690.0
2023-05-08 13:20:00,83.94,83.96,83.85,83.85,15340.0,80.7971,80.8163,80.7104,80.7104,15340.0
2023-05-08 13:30:00,83.84,83.88,83.73,83.85,11915.0,80.7008,80.7393,80.5949,80.7104,11915.0
2023-05-08 13:40:00,83.85,83.94,83.85,83.94,9390.0,80.7104,80.7971,80.7104,80.7971,9390.0
2023-05-08 13:50:00,83.93,84.07,83.88,84.07,24890.0,80.7875,80.9222,80.7393,80.9222,24890.0
2023-05-08 14:00:00,84.06,84.15,83.82,83.91,21327.0,80.9126,80.9992,80.6816,80.7682,21327.0
2023-05-08 14:10:00,83.93,84.0,83.9,83.97,6569.0,80.7875,80.8548,80.7586,80.826,6569.0
2023-05-08 14:20:00,83.97,84.03,83.91,84.0,14012.0,80.826,80.8837,80.7682,80.8548,14012.0
2023-05-08 14:30:00,84.03,84.09,84.0,84.04,10654.0,80.8837,80.9415,80.8548,80.8933,10654.0
2023-05-08 14:40:00,84.03,84.05,83.97,83.98,12988.0,80.8837,80.903,80.826,80.8356,12988.0
2023-05-08 14:50:00,83.98,84.04,83.95,84.0,12271.0,80.8356,80.8933,80.8067,80.8548,12271.0
2023-05-08 15:00:00,83.99,84.02,83.94,83.95,12164.0,80.8452,80.8741,80.7971,80.8067,12164.0
2023-05-08 15:10:00,83.96,84.09,83.93,84.08,23765.0,80.8163,80.9415,80.7875,80.9318,23765.0
2023-05-08 15:20:00,84.08,84.22,84.08,84.22,25475.0,80.9318,81.0666,80.9318,81.0666,25475.0
2023-05-08 15:30:00,84.21,84.28,84.2,84.26,32487.0,81.057,81.1243,81.0473,81.1051,32487.0
2023-05-08 15:40:00,84.28,84.29,84.18,84.22,47051.0,81.1243,81.134,81.0281,81.0666,47051.0
2023-05-08 15:50:00,84.2,84.24,84.04,84.14,168429.0,81.0473,81.0858,80.8933,80.9896,168429.0
2023-05-09 09:30:00,84.74,85.5,84.72,85.13,130486.0,81.5671,82.2987,81.5479,81.9425,130486.0
2023-05-09 09:40:00,85.17,85.65,85.07,85.64,35722.0,81.981,82.443,81.8848,82.4334,35722.0
2023-05-09 09:50:00,85.64,85.93,85.62,85.65,25050.0,82.4334,82.7126,82.4142,82.443,25050.0
2023-05-09 10:00:00,85.57,85.57,85.0,85.06,30214.0,82.366,82.366,81.8174,81.8751,30214.0
2023-05-09 10:10:00,85.07,85.29,85.07,85.22,25481.0,81.8848,82.0965,81.8848,82.0291,25481.0
2023-05-09 10:20:00,85.24,85.3,85.04,85.12,18903.0,82.0484,82.1062,81.8559,81.9329,18903.0
2023-05-09 10:30:00,85.11,85.15,84.75,84.84,17189.0,81.9233,81.9618,81.5767,81.6634,17189.0
2023-05-09 10:40:00,84.82,84.87,84.6,84.64,13527.0,81.6441,81.6923,81.4324,81.4709,13527.0
2023-05-09 10:50:00,84.63,84.84,84.61,84.7,16791.0,81.4612,81.6634,81.442,81.5286,16791.0
2023-05-09 11:00:00,84.78,84.83,84.66,84.71,15653.0,81.6056,81.6538,81.4901,81.5382,15653.0
2023-05-09 11:10:00,84.71,84.71,84.54,84.61,14576.0,81.5382,81.5382,81.3746,81.442,14576.0
2023-05-09 11:20:00,84.58,84.7,84.52,84.7,10858.0,81.4131,81.5286,81.3554,81.5286,10858.0
2023-05-09 11:30:00,84.71,84.88,84.71,84.77,14125.0,81.5382,81.7019,81.5382,81.596,14125.0
2023-05-09 11:40:00,84.75,84.81,84.66,84.66,15485.0,81.5767,81.6345,81.4901,81.4901,15485.0
2023-05-09 11:50:00,84.67,84.76,84.62,84.69,18328.0,81.4997,81.5864,81.4516,81.519,18328.0
2023-05-09 12:00:00,84.7,84.82,84.68,84.72,13484.0,81.5286,81.6441,81.5094,81.5479,13484.0
2023-05-09 12:10:00,84.73,84.89,84.71,84.82,16680.0,81.5575,81.7115,81.5382,81.6441,16680.0
2023-05-09 12:20:00,84.83,84.9,84.75,84.89,12808.0,81.6538,81.7211,81.5767,81.7115,12808.0
2023-05-09 12:30:00,84.89,84.91,84.77,84.79,18090.0,81.7115,81.7308,81.596,81.6153,18090.0
2023-05-09 12:40:00,84.77,84.84,84.75,84.79,9988.0,81.596,81.6634,81.5767,81.6153,9988.0
2023-05-09 12:50:00,84.8,84.83,84.68,84.75,11309.0,81.6249,81.6538,81.5094,81.5767,11309.0
2023-05-09 13:00:00,84.75,84.76,84.55,84.57,7515.0,81.5767,81.5864,81.3842,81.4035,7515.0
2023-05-09 13:10:00,84.58,84.65,84.56,84.6,12388.0,81.4131,81.4805,81.3939,81.4324,12388.0
2023-05-09 13:20:00,84.58,84.82,84.55,84.8,11314.0,81.4131,81.6441,81.3842,81.6249,11314.0
2023-05-09 13:30:00,84.83,84.84,84.63,84.63,17964.0,81.6538,81.6634,81.4612,81.4612,17964.0
2023-05-09 13:40:00,84.63,84.71,84.52,84.65,22264.0,81.4612,81.5382,81.3554,81.4805,22264.0
2023-05-09 13:50:00,84.63,84.82,84.59,84.8,20986.0,81.4612,81.6441,81.4227,81.6249,20986.0
2023-05-09 14:00:00,84.8,84.8,84.53,84.62,26008.0,81.6249,81.6249,81.365,81.4516,26008.0
2023-05-09 14:10:00,84.61,84.68,84.58,84.64,13391.0,81.442,81.5094,81.4131,81.4709,13391.0
2023-05-09 14:20:00,84.62,84.66,84.54,84.54,16518.0,81.4516,81.4901,81.3746,81.3746,16518.0
2023-05-09 14:30:00,84.54,84.58,84.48,84.49,10828.0,81.3746,81.4131,81.3169,81.3265,10828.0
2023-05-09 14:40:00,84.49,84.54,84.45,84.48,8813.0,81.3265,81.3746,81.288,81.3169,8813.0
2023-05-09 14:50:00,84.48,84.51,84.26,84.34,11806.0,81.3169,81.3457,81.1051,81.1821,11806.0
2023-05-09 15:00:00,84.34,84.48,84.34,84.46,14442.0,81.1821,81.3169,81.1821,81.2976,14442.0
2023-05-09 15:10:00,84.46,84.5,84.4,84.41,18897.0,81.2976,81.3361,81.2399,81.2495,18897.0
2023-05-09 15:20:00,84.41,84.52,84.4,84.5,20124.0,81.2495,81.3554,81.2399,81.3361,20124.0
2023-05-09 15:30:00,84.48,84.52,84.43,84.51,31294.0,81.3169,81.3554,81.2687,81.3457,31294.0
2023-05-09 15:40:00,84.51,84.51,84.34,84.43,39416.0,81.3457,81.3457,81.1821,81.2687,39416.0
2023-05-09 15:50:00,84.42,84.44,84.19,84.35,159780.0,81.2591,81.2784,81.0377,81.1917,159780.0
2023-05-10 09:30:00,84.44,84.75,84.41,84.47,20966.0,81.2784,81.5767,81.2495,81.3072,20966.0
2023-05-10 09:40:00,84.55,84.55,84.05,84.19,12428.0,81.3842,81.3842,80.903,81.0377,12428.0
2023-05-10 09:50:00,84.25,84.79,84.17,84.73,19906.0,81.0955,81.6153,81.0185,81.5575,19906.0
2023-05-10 10:00:00,84.73,84.79,84.55,84.62,14096.0,81.5575,81.6153,81.3842,81.4516,14096.0
2023-05-10 10:10:00,84.6,84.71,84.51,84.55,15683.0,81.4324,81.5382,81.3457,81.3842,15683.0
2023-05-10 10:20:00,84.52,84.58,84.33,84.36,17084.0,81.3554,81.4131,81.1725,81.2014,17084.0
2023-05-10 10:30:00,84.39,84.55,84.36,84.49,19063.0,81.2302,81.3842,81.2014,81.3265,19063.0
2023-05-10 10:40:00,84.5,84.52,84.22,84.29,14793.0,81.3361,81.3554,81.0666,81.134,14793.0
2023-05-10 10:50:00,84.28,84.46,84.22,84.41,14694.0,81.1243,81.2976,81.0666,81.2495,14694.0
2023-05-10 11:00:00,84.42,84.49,84.36,84.45,11637.0,81.2591,81.3265,81.2014,81.288,11637.0
2023-05-10 11:10:00,84.44,84.66,84.44,84.49,17869.0,81.2784,81.4901,81.2784,81.3265,17869.0
2023-05-10 11:20:00,84.51,84.52,84.43,84.43,8782.0,81.3457,81.3554,81.2687,81.2687,8782.0
2023-05-10 11:30:00,84.42,84.48,84.32,84.32,13226.0,81.2591,81.3169,81.1628,81.1628,13226.0
2023-05-10 11:40:00,84.32,84.46,84.3,84.4,14999.0,81.1628,81.2976,81.1436,81.2399,14999.0
2023-05-10 11:50:00,84.41,84.51,84.36,84.43,11350.0,81.2495,81.3457,81.2014,81.2687,11350.0
2023-05-10 12:00:00,84.44,84.6,84.44,84.53,10745.0,81.2784,81.4324,81.2784,81.365,10745.0
2023-05-10 12:10:00,84.53,84.53,84.33,84.4,12466.0,81.365,81.365,81.1725,81.2399,12466.0
2023-05-10 12:20:00,84.4,84.59,84.37,84.58,9143.0,81.2399,81.4227,81.211,81.4131,9143.0
2023-05-10 12:30:00,84.58,84.84,84.56,84.81,27997.0,81.4131,81.6634,81.3939,81.6345,27997.0
2023-05-10 12:40:00,84.82,84.92,84.8,84.87,15058.0,81.6441,81.7404,81.6249,81.6923,15058.0
2023-05-10 12:50:00,84.87,85.1,84.84,85.06,86635.0,81.6923,81.9136,81.6634,81.8751,86635.0
2023-05-10 13:00:00,85.06,85.1,84.77,84.79,12331.0,81.8751,81.9136,81.596,81.6153,12331.0
2023-05-10 13:10:00,84.78,84.94,84.78,84.91,10507.0,81.6056,81.7596,81.6056,81.7308,10507.0
2023-05-10 13:20:00,84.91,84.91,84.64,84.71,11093.0,81.7308,81.7308,81.4709,81.5382,11093.0
2023-05-10 13:30:00,84.71,84.82,84.65,84.66,8475.0,81.5382,81.6441,81.4805,81.4901,8475.0
2023-05-10 13:40:00,84.66,84.73,84.55,84.72,8949.0,81.4901,81.5575,81.3842,81.5479,8949.0
2023-05-10 13:50:00,84.71,84.86,84.68,84.83,7726.0,81.5382,81.6826,81.5094,81.6538,7726.0
2023-05-10 14:00:00,84.87,84.96,84.81,84.82,11862.0,81.6923,81.7789,81.6345,81.6441,11862.0
2023-05-10 14:10:00,84.83,84.83,84.68,84.68,8301.0,81.6538,81.6538,81.5094,81.5094,8301.0
2023-05-10 14:20:00,84.67,84.76,84.58,84.75,8165.0,81.4997,81.5864,81.4131,81.5767,8165.0
2023-05-10 14:30:00,84.75,84.81,84.74,84.81,8603.0,81.5767,81.6345,81.5671,81.6345,8603.0
2023-05-10 14:40:00,84.8,84.9,84.73,84.73,10329.0,81.6249,81.7211,81.5575,81.5575,10329.0
2023-05-10 14:50:00,84.73,84.76,84.67,84.76,11310.0,81.5575,81.5864,81.4997,81.5864,11310.0
2023-05-10 15:00:00,84.75,84.8,84.7,84.8,9135.0,81.5767,81.6249,81.5286,81.6249,9135.0
2023-05-10 15:10:00,84.79,84.82,84.7,84.82,12687.0,81.6153,81.6441,81.5286,81.6441,12687.0
2023-05-10 15:20:00,84.83,85.13,84.82,85.06,43171.0,81.6538,81.9425,81.6441,81.8751,43171.0
2023-05-10 15:30:00,85.06,85.2,85.03,85.13,26256.0,81.8751,82.0099,81.8463,81.9425,26256.0
2023-05-10 15:40:00,85.13,85.27,85.11,85.25,52200.0,81.9425,82.0773,81.9233,82.058,52200.0
2023-05-10 15:50:00,85.26,85.29,85.11,85.18,180132.0,82.0677,82.0965,81.9233,81.9906,180132.0
2023-05-11 09:30:00,85.2,85.25,84.71,85.21,43784.0,82.0099,82.058,81.5382,82.0195,43784.0
2023-05-11 09:40:00,85.22,85.4,85.03,85.26,33661.0,82.0291,82.2024,81.8463,82.0677,33661.0
2023-05-11 09:50:00,85.25,85.29,85.12,85.25,18398.0,82.058,82.0965,81.9329,82.058,18398.0
2023-05-11 10:00:00,85.2,85.25,85.08,85.19,14150.0,82.0099,82.058,81.8944,82.0003,14150.0
2023-05-11 10:10:00,85.19,85.28,85.02,85.17,16331.0,82.0003,82.0869,81.8366,81.981,16331.0
2023-05-11 10:20:00,85.14,85.14,84.94,85.04,8578.0,81.9521,81.9521,81.7596,81.8559,8578.0
2023-05-11 10:30:00,85.03,85.05,84.82,84.84,11679.0,81.8463,81.8655,81.6441,81.6634,11679.0
2023-05-11 10:40:00,84.83,85.01,84.82,84.94,14518.0,81.6538,81.827,81.6441,81.7596,14518.0
2023-05-11 10:50:00,84.95,85.21,84.85,85.15,19786.0,81.7693,82.0195,81.673,81.9618,19786.0
2023-05-11 11:00:00,85.18,85.24,85.08,85.08,7824.0,81.9906,82.0484,81.8944,81.8944,7824.0
2023-05-11 11:10:00,85.03,85.19,85.03,85.1,8907.0,81.8463,82.0003,81.8463,81.9136,8907.0
2023-05-11 11:20:00,85.02,85.08,84.95,84.97,8751.0,81.8366,81.8944,81.7693,81.7885,8751.0
2023-05-11 11:30:00,84.97,85.12,84.88,84.97,11120.0,81.7885,81.9329,81.7019,81.7885,11120.0
2023-05-11 11:40:00,84.97,85.11,84.92,85.08,6691.0,81.7885,81.9233,81.7404,81.8944,6691.0
2023-05-11 11:50:00,85.08,85.18,85.07,85.12,12899.0,81.8944,81.9906,81.8848,81.9329,12899.0
2023-05-11 12:00:00,85.12,85.27,85.08,85.22,9960.0,81.9329,82.0773,81.8944,82.0291,9960.0
2023-05-11 12:10:00,85.23,85.27,85.14,85.17,9349.0,82.0388,82.0773,81.9521,81.981,9349.0
2023-05-11 12:20:00,85.18,85.33,85.14,85.19,9159.0,81.9906,82.135,81.9521,82.0003,9159.0
2023-05-11 12:30:00,85.15,85.18,85.08,85.09,7553.0,81.9618,81.9906,81.8944,81.904,7553.0
2023-05-11 12:40:00,85.08,85.08,84.86,84.91,10022.0,81.8944,81.8944,81.6826,81.7308,10022.0
2023-05-11 12:50:00,84.91,84.94,84.78,84.85,11522.0,81.7308,81.7596,81.6056,81.673,11522.0
2023-05-11 13:00:00,84.86,84.88,84.78,84.8,8448.0,81.6826,81.7019,81.6056,81.6249,8448.0
2023-05-11 13:10:00,84.78,84.88,84.75,84.81,14038.0,81.6056,81.7019,81.5767,81.6345,14038.0
2023-05-11 13:20:00,84.83,84.85,84.75,84.83,10282.0,81.6538,81.673,81.5767,81.6538,10282.0
2023-05-11 13:30:00,84.83,84.89,84.77,84.89,10479.0,81.6538,81.7115,81.596,81.7115,10479.0
2023-05-11 13:40:00,84.88,84.9,84.58,84.58,9770.0,81.7019,81.7211,81.4131,81.4131,9770.0
2023-05-11 13:50:00,84.55,84.74,84.55,84.74,12056.0,81.3842,81.5671,81.3842,81.5671,12056.0
2023-05-11 14:00:00,84.74,84.8,84.72,84.74,9635.0,81.5671,81.6249,81.5479,81.5671,9635.0
2023-05-11 14:10:00,84.75,84.81,84.7,84.81,18095.0,81.5767,81.6345,81.5286,81.6345,18095.0
2023-05-11 14:20:00,84.8,84.92,84.74,84.82,16123.0,81.6249,81.7404,81.5671,81.6441,16123.0
2023-05-11 14:30:00,84.83,84.95,84.83,84.93,10037.0,81.6538,81.7693,81.6538,81.75,10037.0
2023-05-11 14:40:00,84.97,85.07,84.96,85.05,12162.0,81.7885,81.8848,81.7789,81.8655,12162.0
2023-05-11 14:50:00,85.06,85.11,84.99,85.1,7856.0,81.8751,81.9233,81.8078,81.9136,7856.0
2023-05-11 15:00:00,85.09,85.1,85.0,85.06,13667.0,81.904,81.9136,81.8174,81.8751,13667.0
2023-05-11 15:10:00,85.06,85.1,84.85,84.86,9782.0,81.8751,81.9136,81.673,81.6826,9782.0
2023-05-11 15:20:00,84.85,84.95,84.81,84.89,13193.0,81.673,81.7693,81.6345,81.7115,13193.0
2023-05-11 15:30:00,84.87,84.91,84.82,84.83,21487.0,81.6923,81.7308,81.6441,81.6538,21487.0
2023-05-11 15:40:00,84.84,84.87,84.79,84.84,28770.0,81.6634,81.6923,81.6153,81.6634,28770.0
2023-05-11 15:50:00,84.82,84.86,84.75,84.84,109268.0,81.6441,81.6826,81.5767,81.6634,109268.0
2023-05-12 09:30:00,84.86,85.07,84.44,84.58,26843.0,81.6826,81.8848,81.2784,81.4131,26843.0
2023-05-12 09:40:00,84.61,84.61,84.32,84.38,36547.0,81.442,81.442,81.1628,81.2206,36547.0
2023-05-12 09:50:00,84.36,84.57,84.31,84.47,15337.0,81.2014,81.4035,81.1532,81.3072,15337.0
2023-05-12 10:00:00,84.47,84.68,84.34,84.68,31188.0,81.3072,81.5094,81.1821,81.5094,31188.0
2023-05-12 10:10:00,84.69,84.8,84.63,84.8,16305.0,81.519,81.6249,81.4612,81.6249,16305.0
2023-05-12 10:20:00,84.79,85.01,84.75,85.01,18758.0,81.6153,81.827,81.5767,81.827,18758.0
2023-05-12 10:30:00,85.0,85.0,84.73,84.8,20308.0,81.8174,81.8174,81.5575,81.6249,20308.0
2023-05-12 10:40:00,84.77,84.87,84.72,84.77,7947.0,81.596,81.6923,81.5479,81.596,7947.0
2023-05-12 10:50:00,84.77,84.81,84.63,84.75,13719.0,81.596,81.6345,81.4612,81.5767,13719.0
2023-05-12 11:00:00,84.77,84.88,84.69,84.76,10846.0,81.596,81.7019,81.519,81.5864,10846.0
2023-05-12 11:10:00,84.76,84.79,84.53,84.59,10868.0,81.5864,81.6153,81.365,81.4227,10868.0
2023-05-12 11:20:00,84.57,84.71,84.49,84.66,7777.0,81.4035,81.5382,81.3265,81.4901,7777.0
2023-05-12 11:30:00,84.67,84.74,84.63,84.63,11841.0,81.4997,81.5671,81.4612,81.4612,11841.0
2023-05-12 11:40:00,84.62,84.66,84.57,84.59,7025.0,81.4516,81.4901,81.4035,81.4227,7025.0
2023-05-12 11:50:00,84.61,84.68,84.58,84.66,7384.0,81.442,81.5094,81.4131,81.4901,7384.0
2023-05-12 12:00:00,84.67,84.72,84.61,84.63,9206.0,81.4997,81.5479,81.442,81.4612,9206.0
2023-05-12 12:10:00,84.63,84.69,84.59,84.69,5398.0,81.4612,81.519,81.4227,81.519,5398.0
2023-05-12 12:20:00,84.69,84.69,84.58,84.62,7261.0,81.519,81.519,81.4131,81.4516,7261.0
2023-05-12 12:30:00,84.6,84.65,84.51,84.54,8707.0,81.4324,81.4805,81.3457,81.3746,8707.0
2023-05-12 12:40:00,84.55,84.6,84.52,84.56,11195.0,81.3842,81.4324,81.3554,81.3939,11195.0
2023-05-12 12:50:00,84.56,84.56,84.48,84.54,11511.0,81.3939,81.3939,81.3169,81.3746,11511.0
2023-05-12 13:00:00,84.53,84.68,84.49,84.66,10182.0,81.365,81.5094,81.3265,81.4901,10182.0
2023-05-12 13:10:00,84.65,84.73,84.63,84.65,10631.0,81.4805,81.5575,81.4612,81.4805,10631.0
2023-05-12 13:20:00,84.66,84.7,84.65,84.68,11043.0,81.4901,81.5286,81.4805,81.5094,11043.0
2023-05-12 13:30:00,84.66,84.69,84.48,84.5,9626.0,81.4901,81.519,81.3169,81.3361,9626.0
2023-05-12 13:40:00,84.48,84.51,84.4,84.45,8520.0,81.3169,81.3457,81.2399,81.288,8520.0
2023-05-12 13:50:00,84.45,84.51,84.37,84.37,7370.0,81.288,81.3457,81.211,81.211,7370.0
2023-05-12 14:00:00,84.37,84.54,84.35,84.51,9716.0,81.211,81.3746,81.1917,81.3457,9716.0
2023-05-12 14:10:00,84.52,84.55,84.41,84.41,11507.0,81.3554,81.3842,81.2495,81.2495,11507.0
2023-05-12 14:20:00,84.4,84.59,84.38,84.55,13947.0,81.2399,81.4227,81.2206,81.3842,13947.0
2023-05-12 14:30:00,84.54,84.61,84.53,84.54,10926.0,81.3746,81.442,81.365,81.3746,10926.0
2023-05-12 14:40:00,84.53,84.62,84.51,84.59,14030.0,81.365,81.4516,81.3457,81.4227,14030.0
2023-05-12 14:50:00,84.6,84.69,84.59,84.66,9574.0,81.4324,81.519,81.4227,81.4901,9574.0
2023-05-12 15:00:00,84.67,84.71,84.62,84.67,13436.0,81.4997,81.5382,81.4516,81.4997,13436.0
2023-05-12 15:10:00,84.66,84.72,84.61,84.69,13226.0,81.4901,81.5479,81.442,81.519,13226.0
2023-05-12 15:20:00,84.69,84.75,84.68,84.74,24006.0,81.519,81.5767,81.5094,81.5671,24006.0
2023-05-12 15:30:00,84.74,84.81,84.64,84.64,32418.0,81.5671,81.6345,81.4709,81.4709,32418.0
2023-05-12 15:40:00,84.64,84.69,84.6,84.67,22988.0,81.4709,81.519,81.4324,81.4997,22988.0
2023-05-12 15:50:00,84.67,84.89,84.59,84.77,131571.0,81.4997,81.7115,81.4227,81.596,131571.0
2023-05-15 09:30:00,84.72,84.82,84.3,84.45,31036.0,81.5479,81.6441,81.1436,81.288,31036.0
2023-05-15 09:40:00,84.33,84.51,84.19,84.43,15585.0,81.1725,81.3457,81.0377,81.2687,15585.0
2023-05-15 09:50:00,84.42,84.46,84.29,84.34,19909.0,81.2591,81.2976,81.134,81.1821,19909.0
2023-05-15 10:00:00,84.34,84.52,84.33,84.47,13236.0,81.1821,81.3554,81.1725,81.3072,13236.0
2023-05-15 10:10:00,84.49,84.66,84.41,84.65,14148.0,81.3265,81.4901,81.2495,81.4805,14148.0
2023-05-15 10:20:00,84.65,84.88,84.65,84.83,12230.0,81.4805,81.7019,81.4805,81.6538,12230.0
2023-05-15 10:30:00,84.86,84.86,84.67,84.67,8089.0,81.6826,81.6826,81.4997,81.4997,8089.0
2023-05-15 10:40:00,84.69,84.75,84.65,84.65,6758.0,81.519,81.5767,81.4805,81.4805,6758.0
2023-05-15 10:50:00,84.65,84.69,84.6,84.68,10646.0,81.4805,81.519,81.4324,81.5094,10646.0
2023-05-15 11:00:00,84.68,84.87,84.66,84.81,9531.0,81.5094,81.6923,81.4901,81.6345,9531.0
2023-05-15 11:10:00,84.81,84.81,84.64,84.71,9690.0,81.6345,81.6345,81.4709,81.5382,9690.0
2023-05-15 11:20:00,84.71,84.75,84.67,84.71,8115.0,81.5382,81.5767,81.4997,81.5382,8115.0
2023-05-15 11:30:00,84.7,84.74,84.66,84.68,9789.0,81.5286,81.5671,81.4901,81.5094,9789.0
2023-05-15 11:40:00,84.66,84.67,84.59,84.67,7537.0,81.4901,81.4997,81.4227,81.4997,7537.0
2023-05-15 11:50:00,84.69,84.77,84.66,84.75,8659.0,81.519,81.596,81.4901,81.5767,8659.0
2023-05-15 12:00:00,84.76,84.78,84.72,84.78,3982.0,81.5864,81.6056,81.5479,81.6056,3982.0
2023-05-15 12:10:00,84.79,84.88,84.79,84.87,6113.0,81.6153,81.7019,81.6153,81.6923,6113.0
2023-05-15 12:20:00,84.88,84.96,84.87,84.95,11589.0,81.7019,81.7789,81.6923,81.7693,11589.0
2023-05-15 12:30:00,84.96,85.01,84.92,85.0,6713.0,81.7789,81.827,81.7404,81.8174,6713.0
2023-05-15 12:40:00,85.0,85.08,84.98,85.08,7085.0,81.8174,81.8944,81.7981,81.8944,7085.0
2023-05-15 12:50:00,85.09,85.12,84.96,84.99,9694.0,81.904,81.9329,81.7789,81.8078,9694.0
2023-05-15 13:00:00,85.0,85.07,85.0,85.05,4812.0,81.8174,81.8848,81.8174,81.8655,4812.0
2023-05-15 13:10:00,85.06,85.12,85.04,85.05,7553.0,81.8751,81.9329,81.8559,81.8655,7553.0
2023-05-15 13:20:00,85.05,85.05,84.81,84.81,25202.0,81.8655,81.8655,81.6345,81.6345,25202.0
2023-05-15 13:30:00,84.8,84.87,84.77,84.81,3846.0,81.6249,81.6923,81.596,81.6345,3846.0
2023-05-15 13:40:00,84.83,84.83,84.76,84.78,6734.0,81.6538,81.6538,81.5864,81.6056,6734.0
2023-05-15 13:50:00,84.78,84.85,84.76,84.83,4967.0,81.6056,81.673,81.5864,81.6538,4967.0
2023-05-15 14:00:00,84.83,84.91,84.82,84.9,8301.0,81.6538,81.7308,81.6441,81.7211,8301.0
2023-05-15 14:10:00,84.91,84.96,84.88,84.9,6287.0,81.7308,81.7789,81.7019,81.7211,6287.0
2023-05-15 14:20:00,84.9,84.94,84.86,84.86,7328.0,81.7211,81.7596,81.6826,81.6826,7328.0
2023-05-15 14:30:00,84.86,84.98,84.85,84.98,6427.0,81.6826,81.7981,81.673,81.7981,6427.0
2023-05-15 14:40:00,84.99,85.07,84.97,85.06,13383.0,81.8078,81.8848,81.7885,81.8751,13383.0
2023-05-15 14:50:00,85.05,85.08,85.03,85.08,8308.0,81.8655,81.8944,81.8463,81.8944,8308.0
2023-05-15 15:00:00,85.08,85.17,85.08,85.11,14294.0,81.8944,81.981,81.8944,81.9233,14294.0
2023-05-15 15:10:00,85.11,85.13,85.09,85.1,8053.0,81.9233,81.9425,81.904,81.9136,8053.0
2023-05-15 15:20:00,85.1,85.14,85.08,85.09,9639.0,81.9136,81.9521,81.8944,81.904,9639.0
2023-05-15 15:30:00,85.09,85.11,85.0,85.07,29250.0,81.904,81.9233,81.8174,81.8848,29250.0
2023-05-15 15:40:00,85.08,85.12,84.97,85.11,38978.0,81.8944,81.9329,81.7885,81.9233,38978.0
2023-05-15 15:50:00,85.09,85.32,85.03,85.32,144423.0,81.904,82.1254,81.8463,82.1254,144423.0
2023-05-16 09:30:00,85.42,85.6,85.38,85.46,48389.0,82.2217,82.3949,82.1832,82.2602,48389.0
2023-05-16 09:40:00,85.47,85.52,85.32,85.46,14015.0,82.2698,82.3179,82.1254,82.2602,14015.0
2023-05-16 09:50:00,85.45,85.88,85.21,85.79,29492.0,82.2505,82.6644,82.0195,82.5778,29492.0
2023-05-16 10:00:00,85.79,85.97,85.73,85.86,12517.0,82.5778,82.7511,82.5201,82.6452,12517.0
2023-05-16 10:10:00,85.84,86.07,85.76,86.06,29228.0,82.6259,82.8473,82.5489,82.8377,29228.0
2023-05-16 10:20:00,86.08,86.13,85.98,86.13,16163.0,82.8569,82.9051,82.7607,82.9051,16163.0
2023-05-16 10:30:00,86.14,86.15,85.93,86.04,15816.0,82.9147,82.9243,82.7126,82.8184,15816.0
2023-05-16 10:40:00,86.03,86.19,85.94,86.15,18108.0,82.8088,82.9628,82.7222,82.9243,18108.0
2023-05-16 10:50:00,86.16,86.2,86.03,86.11,18898.0,82.934,82.9725,82.8088,82.8858,18898.0
2023-05-16 11:00:00,86.1,86.11,85.72,85.76,11240.0,82.8762,82.8858,82.5104,82.5489,11240.0
2023-05-16 11:10:00,85.75,85.87,85.68,85.68,24817.0,82.5393,82.6548,82.4719,82.4719,24817.0
2023-05-16 11:20:00,85.7,85.82,85.69,85.81,12949.0,82.4912,82.6067,82.4816,82.5971,12949.0
2023-05-16 11:30:00,85.83,85.87,85.79,85.83,12233.0,82.6163,82.6548,82.5778,82.6163,12233.0
2023-05-16 11:40:00,85.84,85.87,85.67,85.72,23983.0,82.6259,82.6548,82.4623,82.5104,23983.0
2023-05-16 11:50:00,85.73,85.83,85.73,85.81,11731.0,82.5201,82.6163,82.5201,82.5971,11731.0
2023-05-16 12:00:00,85.82,85.83,85.61,85.66,27181.0,82.6067,82.6163,82.4045,82.4527,27181.0
2023-05-16 12:10:00,85.65,85.73,85.59,85.7,9066.0,82.443,82.5201,82.3853,82.4912,9066.0
2023-05-16 12:20:00,85.68,85.69,85.59,85.65,11670.0,82.4719,82.4816,82.3853,82.443,11670.0
2023-05-16 12:30:00,85.64,85.66,85.58,85.63,9679.0,82.4334,82.4527,82.3757,82.4238,9679.0
2023-05-16 12:40:00,85.64,85.7,85.6,85.67,21441.0,82.4334,82.4912,82.3949,82.4623,21441.0
2023-05-16 12:50:00,85.7,85.77,85.65,85.76,10137.0,82.4912,82.5586,82.443,82.5489,10137.0
2023-05-16 13:00:00,85.78,85.8,85.69,85.69,10981.0,82.5682,82.5874,82.4816,82.4816,10981.0
2023-05-16 13:10:00,85.7,85.86,85.7,85.85,10793.0,82.4912,82.6452,82.4912,82.6356,10793.0
2023-05-16 13:20:00,85.85,85.93,85.82,85.93,19724.0,82.6356,82.7126,82.6067,82.7126,19724.0
2023-05-16 13:30:00,85.95,86.08,85.94,85.99,15943.0,82.7318,82.8569,82.7222,82.7703,15943.0
2023-05-16 13:40:00,85.98,85.98,85.82,85.85,8497.0,82.7607,82.7607,82.6067,82.6356,8497.0
2023-05-16 13:50:00,85.86,85.89,85.75,85.81,27471.0,82.6452,82.6741,82.5393,82.5971,27471.0
2023-05-16 14:00:00,85.78,85.82,85.7,85.73,14344.0,82.5682,82.6067,82.4912,82.5201,14344.0
2023-05-16 14:10:00,85.75,85.81,85.75,85.79,4751.0,82.5393,82.5971,82.5393,82.5778,4751.0
2023-05-16 14:20:00,85.78,85.78,85.69,85.73,8872.0,82.5682,82.5682,82.4816,82.5201,8872.0
2023-05-16 14:30:00,85.73,85.78,85.71,85.78,9828.0,82.5201,82.5682,82.5008,82.5682,9828.0
2023-05-16 14:40:00,85.8,85.87,85.8,85.85,12526.0,82.5874,82.6548,82.5874,82.6356,12526.0
2023-05-16 14:50:00,85.87,85.92,85.79,85.84,11481.0,82.6548,82.7029,82.5778,82.6259,11481.0
2023-05-16 15:00:00,85.84,85.88,85.81,85.83,9553.0,82.6259,82.6644,82.5971,82.6163,9553.0
2023-05-16 15:10:00,85.83,85.86,85.73,85.76,14431.0,82.6163,82.6452,82.5201,82.5489,14431.0
2023-05-16 15:20:00,85.76,85.81,85.7,85.73,15785.0,82.5489,82.5971,82.4912,82.5201,15785.0
2023-05-16 15:30:00,85.73,85.79,85.68,85.69,31763.0,82.5201,82.5778,82.4719,82.4816,31763.0
2023-05-16 15:40:00,85.7,85.83,85.68,85.78,44919.0,82.4912,82.6163,82.4719,82.5682,44919.0
2023-05-16 15:50:00,85.78,85.84,85.69,85.8,152213.0,82.5682,82.6259,82.4816,82.5874,152213.0
2023-05-17 09:30:00,86.29,86.41,85.94,85.97,38388.0,83.0591,83.1746,82.7222,82.7511,38388.0
2023-05-17 09:40:00,85.95,85.98,85.77,85.88,26669.0,82.7318,82.7607,82.5586,82.6644,26669.0
2023-05-17 09:50:00,85.91,86.26,85.87,86.16,70332.0,82.6933,83.0302,82.6548,82.934,70332.0
2023-05-17 10:00:00,86.21,86.36,86.19,86.28,19942.0,82.9821,83.1265,82.9628,83.0495,19942.0
2023-05-17 10:10:00,86.29,86.56,86.25,86.55,32489.0,83.0591,83.319,83.0206,83.3094,32489.0
2023-05-17 10:20:00,86.54,86.79,86.53,86.76,49144.0,83.2997,83.5404,83.2901,83.5115,49144.0
2023-05-17 10:30:00,86.76,86.91,86.75,86.76,48942.0,83.5115,83.6559,83.5019,83.5115,48942.0
2023-05-17 10:40:00,86.75,86.77,86.27,86.3,24397.0,83.5019,83.5211,83.0398,83.0687,24397.0
2023-05-17 10:50:00,86.29,86.48,86.21,86.44,33153.0,83.0591,83.242,82.9821,83.2035,33153.0
2023-05-17 11:00:00,86.47,86.54,86.43,86.47,20447.0,83.2323,83.2997,83.1938,83.2323,20447.0
2023-05-17 11:10:00,86.49,86.6,86.46,86.57,15912.0,83.2516,83.3575,83.2227,83.3286,15912.0
2023-05-17 11:20:00,86.58,86.58,86.35,86.48,16807.0,83.3382,83.3382,83.1168,83.242,16807.0
2023-05-17 11:30:00,86.49,86.49,86.25,86.35,13987.0,83.2516,83.2516,83.0206,83.1168,13987.0
2023-05-17 11:40:00,86.36,86.54,86.35,86.49,16932.0,83.1265,83.2997,83.1168,83.2516,16932.0
2023-05-17 11:50:00,86.5,86.6,86.5,86.59,16461.0,83.2612,83.3575,83.2612,83.3479,16461.0
2023-05-17 12:00:00,86.61,86.69,86.55,86.68,20666.0,83.3671,83.4441,83.3094,83.4345,20666.0
2023-05-17 12:10:00,86.69,86.7,86.5,86.54,17726.0,83.4441,83.4537,83.2612,83.2997,17726.0
2023-05-17 12:20:00,86.53,86.6,86.48,86.48,15519.0,83.2901,83.3575,83.242,83.242,15519.0
2023-05-17 12:30:00,86.48,86.65,86.47,86.65,13546.0,83.242,83.4056,83.2323,83.4056,13546.0
2023-05-17 12:40:00,86.66,86.81,86.65,86.81,8975.0,83.4152,83.5596,83.4056,83.5596,8975.0
2023-05-17 12:50:00,86.83,86.88,86.77,86.82,15009.0,83.5789,83.627,83.5211,83.5692,15009.0
2023-05-17 13:00:00,86.83,86.95,86.82,86.92,18555.0,83.5789,83.6944,83.5692,83.6655,18555.0
2023-05-17 13:10:00,86.92,86.92,86.77,86.81,22543.0,83.6655,83.6655,83.5211,83.5596,22543.0
2023-05-17 13:20:00,86.81,86.87,86.78,86.79,9579.0,83.5596,83.6174,83.5307,83.5404,9579.0
2023-05-17 13:30:00,86.79,86.87,86.69,86.73,10712.0,83.5404,83.6174,83.4441,83.4826,10712.0
2023-05-17 13:40:00,86.74,86.85,86.74,86.81,14117.0,83.4922,83.5981,83.4922,83.5596,14117.0
2023-05-17 13:50:00,86.82,86.88,86.79,86.87,11199.0,83.5692,83.627,83.5404,83.6174,11199.0
2023-05-17 14:00:00,86.88,86.89,86.75,86.78,10773.0,83.627,83.6366,83.5019,83.5307,10773.0
2023-05-17 14:10:00,86.78,86.89,86.78,86.84,16570.0,83.5307,83.6366,83.5307,83.5885,16570.0
2023-05-17 14:20:00,86.84,86.87,86.77,86.86,35920.0,83.5885,83.6174,83.5211,83.6077,35920.0
2023-05-17 14:30:00,86.87,86.98,86.86,86.96,14066.0,83.6174,83.7233,83.6077,83.704,14066.0
2023-05-17 14:40:00,86.96,86.98,86.92,86.98,12889.0,83.704,83.7233,83.6655,83.7233,12889.0
2023-05-17 14:50:00,86.98,86.98,86.8,86.84,15221.0,83.7233,83.7233,83.55,83.5885,15221.0
2023-05-17 15:00:00,86.85,86.96,86.84,86.94,20316.0,83.5981,83.704,83.5885,83.6847,20316.0
2023-05-17 15:10:00,86.95,87.03,86.94,86.98,41382.0,83.6944,83.7714,83.6847,83.7233,41382.0
2023-05-17 15:20:00,86.97,86.97,86.86,86.92,34720.0,83.7136,83.7136,83.6077,83.6655,34720.0
2023-05-17 15:30:00,86.92,86.95,86.79,86.81,41374.0,83.6655,83.6944,83.5404,83.5596,41374.0
2023-05-17 15:40:00,86.82,86.9,86.75,86.87,55014.0,83.5692,83.6462,83.5019,83.6174,55014.0
2023-05-17 15:50:00,86.88,86.92,86.52,86.56,269147.0,83.627,83.6655,83.2805,83.319,269147.0
2023-05-18 09:30:00,86.46,86.46,85.8,85.81,23372.0,83.2227,83.2227,82.5874,82.5971,23372.0
2023-05-18 09:40:00,85.78,85.78,84.87,85.38,33253.0,82.5682,82.5682,81.6923,82.1832,33253.0
2023-05-18 09:50:00,85.38,85.54,85.14,85.14,14327.0,82.1832,82.3372,81.9521,81.9521,14327.0
2023-05-18 10:00:00,85.1,85.1,84.7,85.06,23215.0,81.9136,81.9136,81.5286,81.8751,23215.0
2023-05-18 10:10:00,85.05,85.38,85.05,85.34,23161.0,81.8655,82.1832,81.8655,82.1447,23161.0
2023-05-18 10:20:00,85.35,85.52,85.32,85.5,38258.0,82.1543,82.3179,82.1254,82.2987,38258.0
2023-05-18 10:30:00,85.54,85.59,85.33,85.43,32493.0,82.3372,82.3853,82.135,82.2313,32493.0
2023-05-18 10:40:00,85.42,85.57,85.3,85.4,48910.0,82.2217,82.366,82.1062,82.2024,48910.0
2023-05-18 10:50:00,85.41,85.62,85.41,85.54,25866.0,82.212,82.4142,82.212,82.3372,25866.0
2023-05-18 11:00:00,85.55,85.73,85.51,85.55,20021.0,82.3468,82.5201,82.3083,82.3468,20021.0
2023-05-18 11:10:00,85.56,85.59,85.32,85.34,21561.0,82.3564,82.3853,82.1254,82.1447,21561.0
2023-05-18 11:20:00,85.34,85.34,85.02,85.1,24160.0,82.1447,82.1447,81.8366,81.9136,24160.0
2023-05-18 11:30:00,85.11,85.26,85.08,85.12,17334.0,81.9233,82.0677,81.8944,81.9329,17334.0
2023-05-18 11:40:00,85.1,85.18,85.02,85.12,26309.0,81.9136,81.9906,81.8366,81.9329,26309.0
2023-05-18 11:50:00,85.12,85.23,84.97,85.0,26587.0,81.9329,82.0388,81.7885,81.8174,26587.0
2023-05-18 12:00:00,84.99,85.01,84.78,84.79,28952.0,81.8078,81.827,81.6056,81.6153,28952.0
2023-05-18 12:10:00,84.8,85.14,84.75,85.14,35323.0,81.6249,81.9521,81.5767,81.9521,35323.0
2023-05-18 12:20:00,85.16,85.43,85.16,85.39,13036.0,81.9714,82.2313,81.9714,82.1928,13036.0
2023-05-18 12:30:00,85.37,85.41,85.2,85.2,14746.0,82.1735,82.212,82.0099,82.0099,14746.0
2023-05-18 12:40:00,85.23,85.27,85.14,85.14,18406.0,82.0388,82.0773,81.9521,81.9521,18406.0
2023-05-18 12:50:00,85.14,85.15,85.01,85.09,14382.0,81.9521,81.9618,81.827,81.904,14382.0
2023-05-18 13:00:00,85.08,85.17,85.03,85.15,13354.0,81.8944,81.981,81.8463,81.9618,13354.0
2023-05-18 13:10:00,85.14,85.21,85.12,85.15,12850.0,81.9521,82.0195,81.9329,81.9618,12850.0
2023-05-18 13:20:00,85.14,85.26,85.02,85.03,16494.0,81.9521,82.0677,81.8366,81.8463,16494.0
2023-05-18 13:30:00,85.01,85.02,84.89,84.9,13659.0,81.827,81.8366,81.7115,81.7211,13659.0
2023-05-18 13:40:00,84.89,84.94,84.76,84.93,23544.0,81.7115,81.7596,81.5864,81.75,23544.0
2023-05-18 13:50:00,84.92,84.99,84.82,84.9,15607.0,81.7404,81.8078,81.6441,81.7211,15607.0
2023-05-18 14:00:00,84.9,84.99,84.89,84.95,16229.0,81.7211,81.8078,81.7115,81.7693,16229.0
2023-05-18 14:10:00,84.96,84.99,84.89,84.93,18005.0,81.7789,81.8078,81.7115,81.75,18005.0
2023-05-18 14:20:00,84.94,85.0,84.92,84.96,16634.0,81.7596,81.8174,81.7404,81.7789,16634.0
2023-05-18 14:30:00,84.98,85.04,84.95,85.02,26387.0,81.7981,81.8559,81.7693,81.8366,26387.0
2023-05-18 14:40:00,85.01,85.01,84.75,84.86,27590.0,81.827,81.827,81.5767,81.6826,27590.0
2023-05-18 14:50:00,84.87,84.89,84.83,84.87,21521.0,81.6923,81.7115,81.6538,81.6923,21521.0
2023-05-18 15:00:00,84.87,85.01,84.87,84.99,28870.0,81.6923,81.827,81.6923,81.8078,28870.0
2023-05-18 15:10:00,85.0,85.08,84.98,85.05,31789.0,81.8174,81.8944,81.7981,81.8655,31789.0
2023-05-18 15:20:00,85.05,85.28,85.05,85.19,66011.0,81.8655,82.0869,81.8655,82.0003,66011.0
2023-05-18 15:30:00,85.17,85.23,85.14,85.2,41003.0,81.981,82.0388,81.9521,82.0099,41003.0
2023-05-18 15:40:00,85.19,85.51,85.19,85.49,51132.0,82.0003,82.3083,82.0003,82.289,51132.0
2023-05-18 15:50:00,85.49,85.72,85.49,85.56,139364.0,82.289,82.5104,82.289,82.3564,139364.0
2023-05-19 09:30:00,85.87,85.88,85.53,85.6,46614.0,82.6548,82.6644,82.3275,82.3949,46614.0
2023-05-19 09:40:00,85.54,86.42,85.54,86.42,15594.0,82.3372,83.1842,82.3372,83.1842,15594.0
2023-05-19 09:50:00,86.42,86.46,86.23,86.25,18712.0,83.1842,83.2227,83.0013,83.0206,18712.0
2023-05-19 10:00:00,86.28,86.34,86.13,86.25,14165.0,83.0495,83.1072,82.9051,83.0206,14165.0
2023-05-19 10:10:00,86.26,86.35,86.13,86.14,11265.0,83.0302,83.1168,82.9051,82.9147,11265.0
2023-05-19 10:20:00,86.12,86.29,86.12,86.21,10362.0,82.8955,83.0591,82.8955,82.9821,10362.0
2023-05-19 10:30:00,86.21,86.21,86.08,86.15,16340.0,82.9821,82.9821,82.8569,82.9243,16340.0
2023-05-19 10:40:00,86.15,86.18,86.07,86.09,9757.0,82.9243,82.9532,82.8473,82.8666,9757.0
2023-05-19 10:50:00,86.1,86.23,86.05,86.05,55724.0,82.8762,83.0013,82.8281,82.8281,55724.0
2023-05-19 11:00:00,86.04,86.19,86.0,86.04,18011.0,82.8184,82.9628,82.7799,82.8184,18011.0
2023-05-19 11:10:00,86.04,86.07,85.92,85.97,24002.0,82.8184,82.8473,82.7029,82.7511,24002.0
2023-05-19 11:20:00,85.99,86.11,85.89,85.92,15687.0,82.7703,82.8858,82.6741,82.7029,15687.0
2023-05-19 11:30:00,85.91,85.97,85.69,85.74,14927.0,82.6933,82.7511,82.4816,82.5297,14927.0
2023-05-19 11:40:00,85.75,86.02,85.72,85.94,12738.0,82.5393,82.7992,82.5104,82.7222,12738.0
2023-05-19 11:50:00,85.96,86.0,85.88,85.88,24812.0,82.7414,82.7799,82.6644,82.6644,24812.0
2023-05-19 12:00:00,85.88,86.01,85.87,85.9,5211.0,82.6644,82.7896,82.6548,82.6837,5211.0
2023-05-19 12:10:00,85.88,85.89,85.76,85.76,6404.0,82.6644,82.6741,82.5489,82.5489,6404.0
2023-05-19 12:20:00,85.78,85.78,85.7,85.73,11302.0,82.5682,82.5682,82.4912,82.5201,11302.0
2023-05-19 12:30:00,85.73,85.73,85.6,85.7,12502.0,82.5201,82.5201,82.3949,82.4912,12502.0
2023-05-19 12:40:00,85.7,85.84,85.66,85.82,9873.0,82.4912,82.6259,82.4527,82.6067,9873.0
2023-05-19 12:50:00,85.81,85.84,85.67,85.68,9052.0,82.5971,82.6259,82.4623,82.4719,9052.0
2023-05-19 13:00:00,85.69,85.77,85.69,85.74,14513.0,82.4816,82.5586,82.4816,82.5297,14513.0
2023-05-19 13:10:00,85.74,85.83,85.73,85.81,5558.0,82.5297,82.6163,82.5201,82.5971,5558.0
2023-05-19 13:20:00,85.8,85.8,85.74,85.76,10887.0,82.5874,82.5874,82.5297,82.5489,10887.0
2023-05-19 13:30:00,85.76,85.82,85.74,85.78,16896.0,82.5489,82.6067,82.5297,82.5682,16896.0
2023-05-19 13:40:00,85.78,85.91,85.77,85.84,12664.0,82.5682,82.6933,82.5586,82.6259,12664.0
2023-05-19 13:50:00,85.84,85.87,85.73,85.73,11384.0,82.6259,82.6548,82.5201,82.5201,11384.0
2023-05-19 14:00:00,85.73,85.82,85.7,85.8,9122.0,82.5201,82.6067,82.4912,82.5874,9122.0
2023-05-19 14:10:00,85.79,85.79,85.66,85.74,15760.0,82.5778,82.5778,82.4527,82.5297,15760.0
2023-05-19 14:20:00,85.75,85.75,85.55,85.55,13281.0,82.5393,82.5393,82.3468,82.3468,13281.0
2023-05-19 14:30:00,85.56,85.62,85.54,85.55,16627.0,82.3564,82.4142,82.3372,82.3468,16627.0
2023-05-19 14:40:00,85.55,85.68,85.55,85.65,15524.0,82.3468,82.4719,82.3468,82.443,15524.0
2023-05-19 14:50:00,85.66,85.79,85.65,85.79,14187.0,82.4527,82.5778,82.443,82.5778,14187.0
2023-05-19 15:00:00,85.79,85.79,85.62,85.65,10611.0,82.5778,82.5778,82.4142,82.443,10611.0
2023-05-19 15:10:00,85.65,85.76,85.63,85.73,13521.0,82.443,82.5489,82.4238,82.5201,13521.0
2023-05-19 15:20:00,85.73,85.82,85.73,85.77,26990.0,82.5201,82.6067,82.5201,82.5586,26990.0
2023-05-19 15:30:00,85.76,85.77,85.68,85.73,25455.0,82.5489,82.5586,82.4719,82.5201,25455.0
2023-05-19 15:40:00,85.73,85.94,85.72,85.9,33814.0,82.5201,82.7222,82.5104,82.6837,33814.0
2023-05-19 15:50:00,85.91,86.02,85.88,85.93,109136.0,82.6933,82.7992,82.6644,82.7126,109136.0
2023-05-22 09:30:00,85.99,86.07,85.75,85.84,31570.0,82.7703,82.8473,82.5393,82.6259,31570.0
2023-05-22 09:40:00,85.8,85.92,85.72,85.8,16993.0,82.5874,82.7029,82.5104,82.5874,16993.0
2023-05-22 09:50:00,85.77,85.77,85.38,85.44,25780.0,82.5586,82.5586,82.1832,82.2409,25780.0
2023-05-22 10:00:00,85.4,85.55,85.25,85.25,21358.0,82.2024,82.3468,82.058,82.058,21358.0
2023-05-22 10:10:00,85.22,85.62,85.21,85.52,24725.0,82.0291,82.4142,82.0195,82.3179,24725.0
2023-05-22 10:20:00,85.52,85.62,85.44,85.6,15338.0,82.3179,82.4142,82.2409,82.3949,15338.0
2023-05-22 10:30:00,85.61,85.72,85.48,85.48,13367.0,82.4045,82.5104,82.2794,82.2794,13367.0
2023-05-22 10:40:00,85.45,85.51,85.36,85.39,10764.0,82.2505,82.3083,82.1639,82.1928,10764.0
2023-05-22 10:50:00,85.35,85.38,85.29,85.38,12759.0,82.1543,82.1832,82.0965,82.1832,12759.0
2023-05-22 11:00:00,85.42,85.8,85.42,85.77,15139.0,82.2217,82.5874,82.2217,82.5586,15139.0
2023-05-22 11:10:00,85.77,85.93,85.77,85.92,17254.0,82.5586,82.7126,82.5586,82.7029,17254.0
2023-05-22 11:20:00,85.94,85.95,85.79,85.85,21211.0,82.7222,82.7318,82.5778,82.6356,21211.0
2023-05-22 11:30:00,85.85,85.99,85.85,85.94,9856.0,82.6356,82.7703,82.6356,82.7222,9856.0
2023-05-22 11:40:00,85.94,86.01,85.93,85.94,12352.0,82.7222,82.7896,82.7126,82.7222,12352.0
2023-05-22 11:50:00,85.93,86.15,85.91,86.1,13375.0,82.7126,82.9243,82.6933,82.8762,13375.0
2023-05-22 12:00:00,86.13,86.22,86.1,86.14,14655.0,82.9051,82.9917,82.8762,82.9147,14655.0
2023-05-22 12:10:00,86.13,86.21,86.08,86.2,10055.0,82.9051,82.9821,82.8569,82.9725,10055.0
2023-05-22 12:20:00,86.19,86.27,86.13,86.22,13247.0,82.9628,83.0398,82.9051,82.9917,13247.0
2023-05-22 12:30:00,86.22,86.3,86.13,86.13,12722.0,82.9917,83.0687,82.9051,82.9051,12722.0
2023-05-22 12:40:00,86.13,86.14,86.03,86.05,17835.0,82.9051,82.9147,82.8088,82.8281,17835.0
2023-05-22 12:50:00,86.04,86.12,86.03,86.03,8103.0,82.8184,82.8955,82.8088,82.8088,8103.0
2023-05-22 13:00:00,86.04,86.17,86.04,86.14,12524.0,82.8184,82.9436,82.8184,82.9147,12524.0
2023-05-22 13:10:00,86.16,86.22,86.06,86.18,11646.0,82.934,82.9917,82.8377,82.9532,11646.0
2023-05-22 13:20:00,86.19,86.27,86.19,86.25,13124.0,82.9628,83.0398,82.9628,83.0206,13124.0
2023-05-22 13:30:00,86.25,86.37,86.25,86.32,7650.0,83.0206,83.1361,83.0206,83.088,7650.0
2023-05-22 13:40:00,86.33,86.33,86.21,86.22,9134.0,83.0976,83.0976,82.9821,82.9917,9134.0
2023-05-22 13:50:00,86.21,86.34,86.21,86.22,17084.0,82.9821,83.1072,82.9821,82.9917,17084.0
2023-05-22 14:00:00,86.23,86.29,86.21,86.29,9310.0,83.0013,83.0591,82.9821,83.0591,9310.0
2023-05-22 14:10:00,86.29,86.3,86.24,86.26,9172.0,83.0591,83.0687,83.011,83.0302,9172.0
2023-05-22 14:20:00,86.26,86.31,86.22,86.3,8425.0,83.0302,83.0783,82.9917,83.0687,8425.0
2023-05-22 14:30:00,86.32,86.44,86.32,86.4,12411.0,83.088,83.2035,83.088,83.165,12411.0
2023-05-22 14:40:00,86.41,86.46,86.39,86.45,8288.0,83.1746,83.2227,83.1553,83.2131,8288.0
2023-05-22 14:50:00,86.46,86.51,86.41,86.48,13026.0,83.2227,83.2708,83.1746,83.242,13026.0
2023-05-22 15:00:00,86.51,86.51,86.33,86.34,15970.0,83.2708,83.2708,83.0976,83.1072,15970.0
2023-05-22 15:10:00,86.33,86.33,86.01,86.02,43800.0,83.0976,83.0976,82.7896,82.7992,43800.0
2023-05-22 15:20:00,86.01,86.01,85.68,85.73,32427.0,82.7896,82.7896,82.4719,82.5201,32427.0
2023-05-22 15:30:00,85.72,85.85,85.66,85.79,44450.0,82.5104,82.6356,82.4527,82.5778,44450.0
2023-05-22 15:40:00,85.79,85.81,85.69,85.78,39641.0,82.5778,82.5971,82.4816,82.5682,39641.0
2023-05-22 15:50:00,85.78,86.0,85.74,85.98,121334.0,82.5682,82.7799,82.5297,82.7607,121334.0
2023-05-23 09:30:00,85.78,86.07,85.12,85.2,32522.0,82.5682,82.8473,81.9329,82.0099,32522.0
2023-05-23 09:40:00,85.16,85.16,84.73,85.05,17794.0,81.9714,81.9714,81.5575,81.8655,17794.0
2023-05-23 09:50:00,85.05,85.11,84.94,85.02,10787.0,81.8655,81.9233,81.7596,81.8366,10787.0
2023-05-23 10:00:00,85.03,85.27,84.93,85.25,14168.0,81.8463,82.0773,81.75,82.058,14168.0
2023-05-23 10:10:00,85.27,85.36,85.05,85.14,26786.0,82.0773,82.1639,81.8655,81.9521,26786.0
2023-05-23 10:20:00,85.13,85.66,85.11,85.63,15054.0,81.9425,82.4527,81.9233,82.4238,15054.0
2023-05-23 10:30:00,85.61,85.61,85.35,85.41,32361.0,82.4045,82.4045,82.1543,82.212,32361.0
2023-05-23 10:40:00,85.38,85.38,85.26,85.34,9591.0,82.1832,82.1832,82.0677,82.1447,9591.0
2023-05-23 10:50:00,85.35,85.44,85.31,85.44,12580.0,82.1543,82.2409,82.1158,82.2409,12580.0
2023-05-23 11:00:00,85.45,85.51,85.4,85.4,13432.0,82.2505,82.3083,82.2024,82.2024,13432.0
2023-05-23 11:10:00,85.4,85.5,85.36,85.43,10120.0,82.2024,82.2987,82.1639,82.2313,10120.0
2023-05-23 11:20:00,85.42,85.45,85.34,85.41,10047.0,82.2217,82.2505,82.1447,82.212,10047.0
2023-05-23 11:30:00,85.41,85.77,85.41,85.62,29714.0,82.212,82.5586,82.212,82.4142,29714.0
2023-05-23 11:40:00,85.63,86.02,85.61,85.92,50198.0,82.4238,82.7992,82.4045,82.7029,50198.0
2023-05-23 11:50:00,85.92,85.94,85.71,85.73,8036.0,82.7029,82.7222,82.5008,82.5201,8036.0
2023-05-23 12:00:00,85.8,85.87,85.77,85.78,13794.0,82.5874,82.6548,82.5586,82.5682,13794.0
2023-05-23 12:10:00,85.76,85.76,85.54,85.55,12517.0,82.5489,82.5489,82.3372,82.3468,12517.0
2023-05-23 12:20:00,85.54,85.6,85.5,85.59,12523.0,82.3372,82.3949,82.2987,82.3853,12523.0
2023-05-23 12:30:00,85.59,85.65,85.5,85.56,10730.0,82.3853,82.443,82.2987,82.3564,10730.0
2023-05-23 12:40:00,85.59,85.6,85.51,85.51,9871.0,82.3853,82.3949,82.3083,82.3083,9871.0
2023-05-23 12:50:00,85.5,85.51,85.44,85.48,9587.0,82.2987,82.3083,82.2409,82.2794,9587.0
2023-05-23 13:00:00,85.47,85.5,85.41,85.5,8159.0,82.2698,82.2987,82.212,82.2987,8159.0
2023-05-23 13:10:00,85.49,85.52,85.42,85.47,9200.0,82.289,82.3179,82.2217,82.2698,9200.0
2023-05-23 13:20:00,85.47,85.47,85.17,85.19,12850.0,82.2698,82.2698,81.981,82.0003,12850.0
2023-05-23 13:30:00,85.16,85.16,85.03,85.12,12058.0,81.9714,81.9714,81.8463,81.9329,12058.0
2023-05-23 13:40:00,85.13,85.23,85.12,85.22,8137.0,81.9425,82.0388,81.9329,82.0291,8137.0
2023-05-23 13:50:00,85.23,85.23,85.16,85.17,9666.0,82.0388,82.0388,81.9714,81.981,9666.0
2023-05-23 14:00:00,85.17,85.32,85.16,85.31,13945.0,81.981,82.1254,81.9714,82.1158,13945.0
2023-05-23 14:10:00,85.31,85.31,85.14,85.14,10524.0,82.1158,82.1158,81.9521,81.9521,10524.0
2023-05-23 14:20:00,85.14,85.15,84.94,85.09,11733.0,81.9521,81.9618,81.7596,81.904,11733.0
2023-05-23 14:30:00,85.07,85.15,85.04,85.09,14974.0,81.8848,81.9618,81.8559,81.904,14974.0
2023-05-23 14:40:00,85.08,85.18,85.06,85.08,20238.0,81.8944,81.9906,81.8751,81.8944,20238.0
2023-05-23 14:50:00,85.07,85.2,85.06,85.08,14521.0,81.8848,82.0099,81.8751,81.8944,14521.0
2023-05-23 15:00:00,85.08,85.08,84.74,84.77,22616.0,81.8944,81.8944,81.5671,81.596,22616.0
2023-05-23 15:10:00,84.79,84.89,84.71,84.71,17542.0,81.6153,81.7115,81.5382,81.5382,17542.0
2023-05-23 15:20:00,84.7,84.89,84.68,84.87,17454.0,81.5286,81.7115,81.5094,81.6923,17454.0
2023-05-23 15:30:00,84.86,84.88,84.77,84.81,22489.0,81.6826,81.7019,81.596,81.6345,22489.0
2023-05-23 15:40:00,84.81,84.89,84.76,84.84,38604.0,81.6345,81.7115,81.5864,81.6634,38604.0
2023-05-23 15:50:00,84.83,84.87,84.71,84.79,127543.0,81.6538,81.6923,81.5382,81.6153,127543.0
2023-05-24 09:30:00,84.89,84.89,84.15,84.38,30035.0,81.7115,81.7115,80.9992,81.2206,30035.0
2023-05-24 09:40:00,84.41,84.69,84.28,84.46,12583.0,81.2495,81.519,81.1243,81.2976,12583.0
2023-05-24 09:50:00,84.53,84.67,84.48,84.5,10916.0,81.365,81.4997,81.3169,81.3361,10916.0
2023-05-24 10:00:00,84.5,84.84,84.48,84.82,15024.0,81.3361,81.6634,81.3169,81.6441,15024.0
2023-05-24 10:10:00,84.8,85.16,84.71,85.15,32020.0,81.6249,81.9714,81.5382,81.9618,32020.0
2023-05-24 10:20:00,85.12,85.4,85.06,85.37,21677.0,81.9329,82.2024,81.8751,82.1735,21677.0
2023-05-24 10:30:00,85.37,85.5,85.22,85.26,42417.0,82.1735,82.2987,82.0291,82.0677,42417.0
2023-05-24 10:40:00,85.26,85.28,85.08,85.16,26861.0,82.0677,82.0869,81.8944,81.9714,26861.0
2023-05-24 10:50:00,85.17,85.25,85.13,85.19,13063.0,81.981,82.058,81.9425,82.0003,13063.0
2023-05-24 11:00:00,85.2,85.22,85.07,85.19,10384.0,82.0099,82.0291,81.8848,82.0003,10384.0
2023-05-24 11:10:00,85.2,85.21,85.08,85.12,17426.0,82.0099,82.0195,81.8944,81.9329,17426.0
2023-05-24 11:20:00,85.13,85.27,85.08,85.09,16823.0,81.9425,82.0773,81.8944,81.904,16823.0
2023-05-24 11:30:00,85.09,85.14,85.01,85.11,18938.0,81.904,81.9521,81.827,81.9233,18938.0
2023-05-24 11:40:00,85.13,85.18,85.01,85.14,13413.0,81.9425,81.9906,81.827,81.9521,13413.0
2023-05-24 11:50:00,85.15,85.27,85.14,85.17,20159.0,81.9618,82.0773,81.9521,81.981,20159.0
2023-05-24 12:00:00,85.17,85.27,85.09,85.17,18727.0,81.981,82.0773,81.904,81.981,18727.0
2023-05-24 12:10:00,85.16,85.29,85.1,85.29,9231.0,81.9714,82.0965,81.9136,82.0965,9231.0
2023-05-24 12:20:00,85.31,85.39,85.11,85.13,11193.0,82.1158,82.1928,81.9233,81.9425,11193.0
2023-05-24 12:30:00,85.13,85.13,85.03,85.06,9042.0,81.9425,81.9425,81.8463,81.8751,9042.0
2023-05-24 12:40:00,85.07,85.15,85.07,85.08,9105.0,81.8848,81.9618,81.8848,81.8944,9105.0
2023-05-24 12:50:00,85.1,85.13,85.04,85.06,8564.0,81.9136,81.9425,81.8559,81.8751,8564.0
2023-05-24 13:00:00,85.06,85.19,85.02,85.13,24677.0,81.8751,82.0003,81.8366,81.9425,24677.0
2023-05-24 13:10:00,85.12,85.13,85.06,85.06,5388.0,81.9329,81.9425,81.8751,81.8751,5388.0
2023-05-24 13:20:00,85.08,85.08,84.93,85.0,18424.0,81.8944,81.8944,81.75,81.8174,18424.0
2023-05-24 13:30:00,85.02,85.07,85.0,85.02,12075.0,81.8366,81.8848,81.8174,81.8366,12075.0
2023-05-24 13:40:00,85.02,85.04,84.91,84.92,14469.0,81.8366,81.8559,81.7308,81.7404,14469.0
2023-05-24 13:50:00,84.92,85.01,84.92,84.92,8580.0,81.7404,81.827,81.7404,81.7404,8580.0
2023-05-24 14:00:00,84.95,84.98,84.86,84.86,6787.0,81.7693,81.7981,81.6826,81.6826,6787.0
2023-05-24 14:10:00,84.84,84.87,84.81,84.81,8176.0,81.6634,81.6923,81.6345,81.6345,8176.0
2023-05-24 14:20:00,84.81,84.84,84.76,84.84,7052.0,81.6345,81.6634,81.5864,81.6634,7052.0
2023-05-24 14:30:00,84.82,84.99,84.8,84.98,9895.0,81.6441,81.8078,81.6249,81.7981,9895.0
2023-05-24 14:40:00,84.98,85.06,84.98,85.03,9036.0,81.7981,81.8751,81.7981,81.8463,9036.0
2023-05-24 14:50:00,85.04,85.08,84.98,85.03,8583.0,81.8559,81.8944,81.7981,81.8463,8583.0
2023-05-24 15:00:00,85.04,85.11,85.01,85.02,9426.0,81.8559,81.9233,81.827,81.8366,9426.0
2023-05-24 15:10:00,85.04,85.25,85.01,85.22,10750.0,81.8559,82.058,81.827,82.0291,10750.0
2023-05-24 15:20:00,85.25,85.3,85.21,85.26,15128.0,82.058,82.1062,82.0195,82.0677,15128.0
2023-05-24 15:30:00,85.27,85.42,85.14,85.17,53895.0,82.0773,82.2217,81.9521,81.981,53895.0
2023-05-24 15:40:00,85.17,85.19,85.04,85.07,28040.0,81.981,82.0003,81.8559,81.8848,28040.0
2023-05-24 15:50:00,85.07,85.07,84.78,84.96,117509.0,81.8848,81.8848,81.6056,81.7789,117509.0
2023-05-25 09:30:00,84.56,85.11,84.41,84.91,38896.0,81.3939,81.9233,81.2495,81.7308,38896.0
2023-05-25 09:40:00,84.85,84.89,84.47,84.48,16712.0,81.673,81.7115,81.3072,81.3169,16712.0
2023-05-25 09:50:00,84.5,84.64,84.3,84.55,19816.0,81.3361,81.4709,81.1436,81.3842,19816.0
2023-05-25 10:00:00,84.57,84.66,84.37,84.4,20673.0,81.4035,81.4901,81.211,81.2399,20673.0
2023-05-25 10:10:00,84.4,84.59,84.33,84.54,27433.0,81.2399,81.4227,81.1725,81.3746,27433.0
2023-05-25 10:20:00,84.53,84.76,84.48,84.7,15333.0,81.365,81.5864,81.3169,81.5286,15333.0
2023-05-25 10:30:00,84.68,84.95,84.67,84.95,27940.0,81.5094,81.7693,81.4997,81.7693,27940.0
2023-05-25 10:40:00,84.93,84.97,84.75,84.79,12548.0,81.75,81.7885,81.5767,81.6153,12548.0
2023-05-25 10:50:00,84.77,84.79,84.67,84.72,13536.0,81.596,81.6153,81.4997,81.5479,13536.0
2023-05-25 11:00:00,84.72,84.92,84.72,84.8,17534.0,81.5479,81.7404,81.5479,81.6249,17534.0
2023-05-25 11:10:00,84.8,84.86,84.51,84.51,17494.0,81.6249,81.6826,81.3457,81.3457,17494.0
2023-05-25 11:20:00,84.52,84.62,84.49,84.59,14898.0,81.3554,81.4516,81.3265,81.4227,14898.0
2023-05-25 11:30:00,84.57,84.57,84.31,84.31,13187.0,81.4035,81.4035,81.1532,81.1532,13187.0
2023-05-25 11:40:00,84.3,84.3,84.12,84.12,22625.0,81.1436,81.1436,80.9703,80.9703,22625.0
2023-05-25 11:50:00,84.12,84.15,83.91,83.93,28309.0,80.9703,80.9992,80.7682,80.7875,28309.0
2023-05-25 12:00:00,83.95,84.14,83.95,84.14,14411.0,80.8067,80.9896,80.8067,80.9896,14411.0
2023-05-25 12:10:00,84.15,84.28,84.15,84.22,13640.0,80.9992,81.1243,80.9992,81.0666,13640.0
2023-05-25 12:20:00,84.22,84.22,83.92,83.96,17711.0,81.0666,81.0666,80.7778,80.8163,17711.0
2023-05-25 12:30:00,83.97,84.02,83.83,83.88,15046.0,80.826,80.8741,80.6912,80.7393,15046.0
2023-05-25 12:40:00,83.89,83.98,83.85,83.86,9824.0,80.7489,80.8356,80.7104,80.7201,9824.0
2023-05-25 12:50:00,83.86,83.95,83.83,83.84,11653.0,80.7201,80.8067,80.6912,80.7008,11653.0
2023-05-25 13:00:00,83.83,83.9,83.76,83.87,14236.0,80.6912,80.7586,80.6238,80.7297,14236.0
2023-05-25 13:10:00,83.91,84.15,83.91,84.12,19090.0,80.7682,80.9992,80.7682,80.9703,19090.0
2023-05-25 13:20:00,84.13,84.3,84.12,84.28,12584.0,80.98,81.1436,80.9703,81.1243,12584.0
2023-05-25 13:30:00,84.27,84.4,84.27,84.36,15407.0,81.1147,81.2399,81.1147,81.2014,15407.0
2023-05-25 13:40:00,84.39,84.42,84.29,84.35,18486.0,81.2302,81.2591,81.134,81.1917,18486.0
2023-05-25 13:50:00,84.34,84.52,84.34,84.51,17474.0,81.1821,81.3554,81.1821,81.3457,17474.0
2023-05-25 14:00:00,84.55,84.69,84.45,84.45,13808.0,81.3842,81.519,81.288,81.288,13808.0
2023-05-25 14:10:00,84.45,84.49,84.39,84.45,13687.0,81.288,81.3265,81.2302,81.288,13687.0
2023-05-25 14:20:00,84.43,84.48,84.4,84.41,12808.0,81.2687,81.3169,81.2399,81.2495,12808.0
2023-05-25 14:30:00,84.42,84.46,84.28,84.31,14158.0,81.2591,81.2976,81.1243,81.1532,14158.0
2023-05-25 14:40:00,84.29,84.44,84.29,84.34,16789.0,81.134,81.2784,81.134,81.1821,16789.0
2023-05-25 14:50:00,84.36,84.53,84.36,84.53,26017.0,81.2014,81.365,81.2014,81.365,26017.0
2023-05-25 15:00:00,84.56,84.6,84.51,84.56,18598.0,81.3939,81.4324,81.3457,81.3939,18598.0
2023-05-25 15:10:00,84.57,84.64,84.49,84.5,19857.0,81.4035,81.4709,81.3265,81.3361,19857.0
2023-05-25 15:20:00,84.5,84.63,84.38,84.55,26725.0,81.3361,81.4612,81.2206,81.3842,26725.0
2023-05-25 15:30:00,84.56,84.63,84.55,84.62,27484.0,81.3939,81.4612,81.3842,81.4516,27484.0
2023-05-25 15:40:00,84.62,84.93,84.61,84.85,41134.0,81.4516,81.75,81.442,81.673,41134.0
2023-05-25 15:50:00,84.85,84.93,84.59,84.7,161863.0,81.673,81.75,81.4227,81.5286,161863.0
2023-05-26 09:30:00,84.7,84.7,84.17,84.64,21510.0,81.5286,81.5286,81.0185,81.4709,21510.0
2023-05-26 09:40:00,84.68,85.03,84.68,84.87,13436.0,81.5094,81.8463,81.5094,81.6923,13436.0
2023-05-26 09:50:00,84.87,84.96,84.74,84.74,11211.0,81.6923,81.7789,81.5671,81.5671,11211.0
2023-05-26 10:00:00,84.74,84.96,84.63,84.93,27015.0,81.5671,81.7789,81.4612,81.75,27015.0
2023-05-26 10:10:00,84.97,84.98,84.72,84.76,10613.0,81.7885,81.7981,81.5479,81.5864,10613.0
2023-05-26 10:20:00,84.76,84.77,84.61,84.73,11890.0,81.5864,81.596,81.442,81.5575,11890.0
2023-05-26 10:30:00,84.74,84.74,84.3,84.31,17006.0,81.5671,81.5671,81.1436,81.1532,17006.0
2023-05-26 10:40:00,84.3,84.34,83.72,83.78,46131.0,81.1436,81.1821,80.5853,80.6431,46131.0
2023-05-26 10:50:00,83.78,83.98,83.65,83.87,56121.0,80.6431,80.8356,80.5179,80.7297,56121.0
2023-05-26 11:00:00,83.87,83.89,83.53,83.58,19475.0,80.7297,80.7489,80.4024,80.4506,19475.0
2023-05-26 11:10:00,83.56,83.63,83.39,83.46,28011.0,80.4313,80.4987,80.2677,80.335,28011.0
2023-05-26 11:20:00,83.47,83.58,83.38,83.58,15326.0,80.3447,80.4506,80.258,80.4506,15326.0
2023-05-26 11:30:00,83.6,83.7,83.5,83.52,12799.0,80.4698,80.5661,80.3736,80.3928,12799.0
2023-05-26 11:40:00,83.49,83.53,83.38,83.42,12504.0,80.3639,80.4024,80.258,80.2965,12504.0
2023-05-26 11:50:00,83.43,83.46,83.34,83.4,9283.0,80.3062,80.335,80.2195,80.2773,9283.0
2023-05-26 12:00:00,83.43,83.48,83.34,83.45,22246.0,80.3062,80.3543,80.2195,80.3254,22246.0
2023-05-26 12:10:00,83.47,83.47,83.32,83.35,21697.0,80.3447,80.3447,80.2003,80.2292,21697.0
2023-05-26 12:20:00,83.35,83.48,83.34,83.42,12288.0,80.2292,80.3543,80.2195,80.2965,12288.0
2023-05-26 12:30:00,83.43,83.55,83.43,83.48,6572.0,80.3062,80.4217,80.3062,80.3543,6572.0
2023-05-26 12:40:00,83.46,83.47,83.2,83.23,12964.0,80.335,80.3447,80.0848,80.1137,12964.0
2023-05-26 12:50:00,83.22,83.36,83.2,83.21,10329.0,80.104,80.2388,80.0848,80.0944,10329.0
2023-05-26 13:00:00,83.21,83.3,83.21,83.23,5606.0,80.0944,80.181,80.0944,80.1137,5606.0
2023-05-26 13:10:00,83.24,83.32,82.96,83.01,43630.0,80.1233,80.2003,79.8538,79.9019,43630.0
2023-05-26 13:20:00,83.04,83.12,82.97,83.09,11210.0,79.9308,80.0078,79.8634,79.9789,11210.0
2023-05-26 13:30:00,83.09,83.27,83.09,83.17,9067.0,79.9789,80.1522,79.9789,80.0559,9067.0
2023-05-26 13:40:00,83.16,83.16,83.09,83.12,4941.0,80.0463,80.0463,79.9789,80.0078,4941.0
2023-05-26 13:50:00,83.11,83.13,83.04,83.08,7701.0,79.9982,80.0174,79.9308,79.9693,7701.0
2023-05-26 14:00:00,83.11,83.18,82.95,82.95,9340.0,79.9982,80.0655,79.8441,79.8441,9340.0
2023-05-26 14:10:00,82.97,83.03,82.95,83.0,10628.0,79.8634,79.9211,79.8441,79.8923,10628.0
2023-05-26 14:20:00,82.98,83.09,82.94,83.09,10883.0,79.873,79.9789,79.8345,79.9789,10883.0
2023-05-26 14:30:00,83.07,83.31,83.07,83.29,9991.0,79.9597,80.1907,79.9597,80.1714,9991.0
2023-05-26 14:40:00,83.29,83.34,83.26,83.28,11466.0,80.1714,80.2195,80.1425,80.1618,11466.0
2023-05-26 14:50:00,83.28,83.28,83.14,83.19,10720.0,80.1618,80.1618,80.027,80.0752,10720.0
2023-05-26 15:00:00,83.21,83.22,83.05,83.07,26645.0,80.0944,80.104,79.9404,79.9597,26645.0
2023-05-26 15:10:00,83.08,83.12,83.02,83.07,13249.0,79.9693,80.0078,79.9115,79.9597,13249.0
2023-05-26 15:20:00,83.07,83.08,82.95,82.95,20696.0,79.9597,79.9693,79.8441,79.8441,20696.0
2023-05-26 15:30:00,82.95,83.13,82.94,83.03,21329.0,79.8441,80.0174,79.8345,79.9211,21329.0
2023-05-26 15:40:00,83.03,83.04,82.83,82.86,42634.0,79.9211,79.9308,79.7286,79.7575,42634.0
2023-05-26 15:50:00,82.85,82.85,82.6,82.83,258023.0,79.7479,79.7479,79.5072,79.7286,258023.0
2023-05-30 09:30:00,82.18,82.26,81.28,81.41,69279.0,79.103,79.18,78.2367,78.3618,69279.0
2023-05-30 09:40:00,81.4,81.91,81.19,81.91,29190.0,78.3522,78.8431,78.15,78.8431,29190.0
2023-05-30 09:50:00,81.95,82.71,81.93,82.5,24238.0,78.8816,79.6131,78.8623,79.411,24238.0
2023-05-30 10:00:00,82.45,82.65,81.93,82.12,71752.0,79.3629,79.5554,78.8623,79.0452,71752.0
2023-05-30 10:10:00,82.13,82.64,82.06,82.63,39326.0,79.0548,79.5458,78.9875,79.5361,39326.0
2023-05-30 10:20:00,82.69,82.73,82.51,82.56,30390.0,79.5939,79.6324,79.4206,79.4687,30390.0
2023-05-30 10:30:00,82.52,82.57,82.11,82.13,22167.0,79.4302,79.4784,79.0356,79.0548,22167.0
2023-05-30 10:40:00,82.14,82.23,81.98,82.03,12215.0,79.0645,79.1511,78.9105,78.9586,12215.0
2023-05-30 10:50:00,82.02,82.18,81.97,82.17,11767.0,78.949,79.103,78.9008,79.0933,11767.0
2023-05-30 11:00:00,82.16,82.28,82.1,82.23,15557.0,79.0837,79.1992,79.026,79.1511,15557.0
2023-05-30 11:10:00,82.21,82.23,82.04,82.06,20238.0,79.1319,79.1511,78.9682,78.9875,20238.0
2023-05-30 11:20:00,82.05,82.06,81.89,82.0,15679.0,78.9778,78.9875,78.8238,78.9297,15679.0
2023-05-30 11:30:00,82.02,82.07,81.93,82.05,11459.0,78.949,78.9971,78.8623,78.9778,11459.0
2023-05-30 11:40:00,82.04,82.19,82.0,82.18,10564.0,78.9682,79.1126,78.9297,79.103,10564.0
2023-05-30 11:50:00,82.19,82.21,82.05,82.11,14643.0,79.1126,79.1319,78.9778,79.0356,14643.0
2023-05-30 12:00:00,82.14,82.19,82.12,82.17,7484.0,79.0645,79.1126,79.0452,79.0933,7484.0
2023-05-30 12:10:00,82.17,82.2,81.97,82.06,13533.0,79.0933,79.1222,78.9008,78.9875,13533.0
2023-05-30 12:20:00,82.06,82.08,81.95,82.04,9048.0,78.9875,79.0067,78.8816,78.9682,9048.0
2023-05-30 12:30:00,82.03,82.13,82.01,82.05,11510.0,78.9586,79.0548,78.9393,78.9778,11510.0
2023-05-30 12:40:00,82.05,82.1,81.87,81.94,10874.0,78.9778,79.026,78.8046,78.872,10874.0
2023-05-30 12:50:00,81.94,82.11,81.92,81.97,31200.0,78.872,79.0356,78.8527,78.9008,31200.0
2023-05-30 13:00:00,81.97,82.03,81.92,82.01,14854.0,78.9008,78.9586,78.8527,78.9393,14854.0
2023-05-30 13:10:00,82.01,82.05,81.87,81.92,11559.0,78.9393,78.9778,78.8046,78.8527,11559.0
2023-05-30 13:20:00,81.94,81.97,81.81,81.82,4858.0,78.872,78.9008,78.7468,78.7565,4858.0
2023-05-30 13:30:00,81.81,81.88,81.77,81.79,8954.0,78.7468,78.8142,78.7083,78.7276,8954.0
2023-05-30 13:40:00,81.78,81.8,81.73,81.78,14461.0,78.718,78.7372,78.6698,78.718,14461.0
2023-05-30 13:50:00,81.81,81.85,81.68,81.72,18237.0,78.7468,78.7853,78.6217,78.6602,18237.0
2023-05-30 14:00:00,81.74,81.74,81.6,81.61,14000.0,78.6794,78.6794,78.5447,78.5543,14000.0
2023-05-30 14:10:00,81.6,81.63,81.51,81.63,10562.0,78.5447,78.5736,78.4581,78.5736,10562.0
2023-05-30 14:20:00,81.63,81.68,81.59,81.68,9462.0,78.5736,78.6217,78.5351,78.6217,9462.0
2023-05-30 14:30:00,81.68,81.76,81.68,81.68,10370.0,78.6217,78.6987,78.6217,78.6217,10370.0
2023-05-30 14:40:00,81.69,81.76,81.6,81.6,13054.0,78.6313,78.6987,78.5447,78.5447,13054.0
2023-05-30 14:50:00,81.6,81.62,81.36,81.37,121278.0,78.5447,78.5639,78.3137,78.3233,121278.0
2023-05-30 15:00:00,81.36,81.39,81.19,81.37,27308.0,78.3137,78.3426,78.15,78.3233,27308.0
2023-05-30 15:10:00,81.38,81.47,81.34,81.42,20132.0,78.3329,78.4196,78.2944,78.3714,20132.0
2023-05-30 15:20:00,81.4,81.4,81.31,81.37,27486.0,78.3522,78.3522,78.2656,78.3233,27486.0
2023-05-30 15:30:00,81.38,81.48,81.3,81.37,40147.0,78.3329,78.4292,78.2559,78.3233,40147.0
2023-05-30 15:40:00,81.37,81.45,81.26,81.29,51683.0,78.3233,78.4003,78.2174,78.2463,51683.0
2023-05-30 15:50:00,81.28,81.35,81.1,81.33,253050.0,78.2367,78.3041,78.0634,78.2848,253050.0
2023-05-31 09:30:00,80.9,81.4,80.9,81.05,48260.0,77.8709,78.3522,77.8709,78.0153,48260.0
2023-05-31 09:40:00,81.16,81.43,81.08,81.39,19618.0,78.1212,78.3811,78.0442,78.3426,19618.0
2023-05-31 09:50:00,81.42,81.57,81.24,81.24,22186.0,78.3714,78.5158,78.1982,78.1982,22186.0
2023-05-31 10:00:00,81.28,81.51,81.11,81.46,26543.0,78.2367,78.4581,78.073,78.4099,26543.0
2023-05-31 10:10:00,81.49,81.8,81.48,81.75,22532.0,78.4388,78.7372,78.4292,78.6891,22532.0
2023-05-31 10:20:00,81.75,81.8,81.63,81.68,16183.0,78.6891,78.7372,78.5736,78.6217,16183.0
2023-05-31 10:30:00,81.64,81.65,81.55,81.61,24107.0,78.5832,78.5928,78.4966,78.5543,24107.0
2023-05-31 10:40:00,81.59,81.76,81.54,81.61,9690.0,78.5351,78.6987,78.4869,78.5543,9690.0
2023-05-31 10:50:00,81.61,81.9,81.57,81.9,15913.0,78.5543,78.8335,78.5158,78.8335,15913.0
2023-05-31 11:00:00,81.89,82.11,81.84,82.1,12147.0,78.8238,79.0356,78.7757,79.026,12147.0
2023-05-31 11:10:00,82.1,82.33,82.06,82.14,31070.0,79.026,79.2474,78.9875,79.0645,31070.0
2023-05-31 11:20:00,82.14,82.16,82.03,82.06,12974.0,79.0645,79.0837,78.9586,78.9875,12974.0
2023-05-31 11:30:00,82.05,82.09,81.99,82.04,10048.0,78.9778,79.0163,78.9201,78.9682,10048.0
2023-05-31 11:40:00,82.01,82.01,81.83,81.83,9232.0,78.9393,78.9393,78.7661,78.7661,9232.0
2023-05-31 11:50:00,81.8,81.88,81.71,81.74,15313.0,78.7372,78.8142,78.6506,78.6794,15313.0
2023-05-31 12:00:00,81.75,81.91,81.74,81.84,13389.0,78.6891,78.8431,78.6794,78.7757,13389.0
2023-05-31 12:10:00,81.86,81.94,81.79,81.94,12339.0,78.795,78.872,78.7276,78.872,12339.0
2023-05-31 12:20:00,81.93,82.24,81.9,82.23,17308.0,78.8623,79.1607,78.8335,79.1511,17308.0
2023-05-31 12:30:00,82.23,82.23,82.0,82.06,16502.0,79.1511,79.1511,78.9297,78.9875,16502.0
2023-05-31 12:40:00,82.06,82.15,82.01,82.08,13050.0,78.9875,79.0741,78.9393,79.0067,13050.0
2023-05-31 12:50:00,82.04,82.18,82.04,82.14,17108.0,78.9682,79.103,78.9682,79.0645,17108.0
2023-05-31 13:00:00,82.15,82.15,82.08,82.08,6821.0,79.0741,79.0741,79.0067,79.0067,6821.0
2023-05-31 13:10:00,82.08,82.09,81.98,82.09,7844.0,79.0067,79.0163,78.9105,79.0163,7844.0
2023-05-31 13:20:00,82.1,82.19,82.09,82.19,11611.0,79.026,79.1126,79.0163,79.1126,11611.0
2023-05-31 13:30:00,82.2,82.33,82.17,82.3,12943.0,79.1222,79.2474,79.0933,79.2185,12943.0
2023-05-31 13:40:00,82.31,82.49,82.31,82.39,11497.0,79.2281,79.4014,79.2281,79.3051,11497.0
2023-05-31 13:50:00,82.44,82.62,82.44,82.54,14211.0,79.3532,79.5265,79.3532,79.4495,14211.0
2023-05-31 14:00:00,82.52,82.53,82.46,82.48,13091.0,79.4302,79.4399,79.3725,79.3917,13091.0
2023-05-31 14:10:00,82.5,82.62,82.49,82.52,22764.0,79.411,79.5265,79.4014,79.4302,22764.0
2023-05-31 14:20:00,82.55,82.63,82.48,82.52,13310.0,79.4591,79.5361,79.3917,79.4302,13310.0
2023-05-31 14:30:00,82.52,82.52,82.34,82.34,8609.0,79.4302,79.4302,79.257,79.257,8609.0
2023-05-31 14:40:00,82.35,82.38,82.31,82.34,18954.0,79.2666,79.2955,79.2281,79.257,18954.0
2023-05-31 14:50:00,82.34,82.5,82.28,82.5,36802.0,79.257,79.411,79.1992,79.411,36802.0
2023-05-31 15:00:00,82.5,82.66,82.5,82.66,16579.0,79.411,79.565,79.411,79.565,16579.0
2023-05-31 15:10:00,82.68,82.75,82.6,82.6,47479.0,79.5843,79.6516,79.5072,79.5072,47479.0
2023-05-31 15:20:00,82.58,82.71,82.52,82.66,23708.0,79.488,79.6131,79.4302,79.565,23708.0
2023-05-31 15:30:00,82.65,82.72,82.57,82.72,35314.0,79.5554,79.6228,79.4784,79.6228,35314.0
2023-05-31 15:40:00,82.72,82.81,82.58,82.63,52085.0,79.6228,79.7094,79.488,79.5361,52085.0
2023-05-31 15:50:00,82.64,82.66,82.16,82.33,318518.0,79.5458,79.565,79.0837,79.2474,318518.0
2023-06-01 09:30:00,82.84,83.72,82.75,83.6,50270.0,79.7383,80.5853,79.6516,80.4698,50270.0
2023-06-01 09:40:00,83.56,83.62,83.2,83.24,14573.0,80.4313,80.4891,80.0848,80.1233,14573.0
2023-06-01 09:50:00,83.28,83.37,83.11,83.35,71837.0,80.1618,80.2484,79.9982,80.2292,71837.0
2023-06-01 10:00:00,83.26,83.49,83.23,83.42,39946.0,80.1425,80.3639,80.1137,80.2965,39946.0
2023-06-01 10:10:00,83.42,83.79,83.42,83.54,41889.0,80.2965,80.6527,80.2965,80.4121,41889.0
2023-06-01 10:20:00,83.5,83.72,83.41,83.48,17108.0,80.3736,80.5853,80.2869,80.3543,17108.0
2023-06-01 10:30:00,83.49,83.67,83.48,83.51,30375.0,80.3639,80.5372,80.3543,80.3832,30375.0
2023-06-01 10:40:00,83.54,83.61,83.38,83.4,18602.0,80.4121,80.4794,80.258,80.2773,18602.0
2023-06-01 10:50:00,83.39,83.82,83.38,83.75,20541.0,80.2677,80.6816,80.258,80.6142,20541.0
2023-06-01 11:00:00,83.74,83.9,83.74,83.83,22709.0,80.6046,80.7586,80.6046,80.6912,22709.0
2023-06-01 11:10:00,83.83,84.18,83.81,84.17,44390.0,80.6912,81.0281,80.6719,81.0185,44390.0
2023-06-01 11:20:00,84.2,84.34,84.09,84.3,34647.0,81.0473,81.1821,80.9415,81.1436,34647.0
2023-06-01 11:30:00,84.31,84.34,84.14,84.19,18154.0,81.1532,81.1821,80.9896,81.0377,18154.0
2023-06-01 11:40:00,84.19,84.28,84.16,84.28,17358.0,81.0377,81.1243,81.0088,81.1243,17358.0
2023-06-01 11:50:00,84.28,84.46,84.21,84.44,44778.0,81.1243,81.2976,81.057,81.2784,44778.0
2023-06-01 12:00:00,84.44,84.44,84.17,84.31,15209.0,81.2784,81.2784,81.0185,81.1532,15209.0
2023-06-01 12:10:00,84.35,84.35,84.17,84.25,10303.0,81.1917,81.1917,81.0185,81.0955,10303.0
2023-06-01 12:20:00,84.24,84.25,84.08,84.22,15399.0,81.0858,81.0955,80.9318,81.0666,15399.0
2023-06-01 12:30:00,84.23,84.35,84.21,84.31,10979.0,81.0762,81.1917,81.057,81.1532,10979.0
2023-06-01 12:40:00,84.32,84.36,84.26,84.33,16917.0,81.1628,81.2014,81.1051,81.1725,16917.0
2023-06-01 12:50:00,84.35,84.37,84.17,84.17,11237.0,81.1917,81.211,81.0185,81.0185,11237.0
2023-06-01 13:00:00,84.2,84.22,84.13,84.13,9771.0,81.0473,81.0666,80.98,80.98,9771.0
2023-06-01 13:10:00,84.13,84.24,84.09,84.2,21853.0,80.98,81.0858,80.9415,81.0473,21853.0
2023-06-01 13:20:00,84.23,84.28,84.16,84.19,9381.0,81.0762,81.1243,81.0088,81.0377,9381.0
2023-06-01 13:30:00,84.2,84.2,83.94,84.01,15487.0,81.0473,81.0473,80.7971,80.8645,15487.0
2023-06-01 13:40:00,84.02,84.04,83.86,83.89,22365.0,80.8741,80.8933,80.7201,80.7489,22365.0
2023-06-01 13:50:00,83.88,83.88,83.77,83.78,9445.0,80.7393,80.7393,80.6334,80.6431,9445.0
2023-06-01 14:00:00,83.78,83.82,83.63,83.7,14997.0,80.6431,80.6816,80.4987,80.5661,14997.0
2023-06-01 14:10:00,83.67,83.67,83.5,83.5,11579.0,80.5372,80.5372,80.3736,80.3736,11579.0
2023-06-01 14:20:00,83.49,83.52,83.36,83.5,12511.0,80.3639,80.3928,80.2388,80.3736,12511.0
2023-06-01 14:30:00,83.52,83.52,83.43,83.45,12428.0,80.3928,80.3928,80.3062,80.3254,12428.0
2023-06-01 14:40:00,83.46,83.57,83.44,83.49,10824.0,80.335,80.4409,80.3158,80.3639,10824.0
2023-06-01 14:50:00,83.49,83.55,83.46,83.54,16688.0,80.3639,80.4217,80.335,80.4121,16688.0
2023-06-01 15:00:00,83.55,83.58,83.45,83.5,27007.0,80.4217,80.4506,80.3254,80.3736,27007.0
2023-06-01 15:10:00,83.5,83.61,83.48,83.5,22871.0,80.3736,80.4794,80.3543,80.3736,22871.0
2023-06-01 15:20:00,83.51,83.62,83.34,83.34,72982.0,80.3832,80.4891,80.2195,80.2195,72982.0
2023-06-01 15:30:00,83.34,83.37,83.0,83.14,57678.0,80.2195,80.2484,79.8923,80.027,57678.0
2023-06-01 15:40:00,83.14,83.28,83.08,83.24,45277.0,80.027,80.1618,79.9693,80.1233,45277.0
2023-06-01 15:50:00,83.25,83.43,83.05,83.43,267583.0,80.1329,80.3062,79.9404,80.3062,267583.0
2023-06-02 09:30:00,83.64,83.79,83.35,83.35,57213.0,80.5083,80.6527,80.2292,80.2292,57213.0
2023-06-02 09:40:00,83.34,83.57,83.27,83.52,33648.0,80.2195,80.4409,80.1522,80.3928,33648.0
2023-06-02 09:50:00,83.52,83.65,83.35,83.55,28368.0,80.3928,80.5179,80.2292,80.4217,28368.0
2023-06-02 10:00:00,83.53,83.88,83.51,83.79,37159.0,80.4024,80.7393,80.3832,80.6527,37159.0
2023-06-02 10:10:00,83.79,83.91,83.65,83.72,35823.0,80.6527,80.7682,80.5179,80.5853,35823.0
2023-06-02 10:20:00,83.73,83.79,83.54,83.63,30569.0,80.5949,80.6527,80.4121,80.4987,30569.0
2023-06-02 10:30:00,83.64,83.98,83.6,83.97,31128.0,80.5083,80.8356,80.4698,80.826,31128.0
2023-06-02 10:40:00,83.99,84.02,83.94,83.95,26178.0,80.8452,80.8741,80.7971,80.8067,26178.0
2023-06-02 10:50:00,83.94,84.19,83.92,84.19,26852.0,80.7971,81.0377,80.7778,81.0377,26852.0
2023-06-02 11:00:00,84.19,84.36,84.03,84.03,50066.0,81.0377,81.2014,80.8837,80.8837,50066.0
2023-06-02 11:10:00,84.02,84.04,83.72,83.73,33614.0,80.8741,80.8933,80.5853,80.5949,33614.0
2023-06-02 11:20:00,83.75,83.8,83.71,83.75,21307.0,80.6142,80.6623,80.5757,80.6142,21307.0
2023-06-02 11:30:00,83.74,83.77,83.57,83.69,25995.0,80.6046,80.6334,80.4409,80.5564,25995.0
2023-06-02 11:40:00,83.7,83.7,83.56,83.64,21508.0,80.5661,80.5661,80.4313,80.5083,21508.0
2023-06-02 11:50:00,83.63,83.7,83.57,83.66,14603.0,80.4987,80.5661,80.4409,80.5276,14603.0
2023-06-02 12:00:00,83.65,83.66,83.57,83.6,11295.0,80.5179,80.5276,80.4409,80.4698,11295.0
2023-06-02 12:10:00,83.6,83.74,83.59,83.67,18970.0,80.4698,80.6046,80.4602,80.5372,18970.0
2023-06-02 12:20:00,83.67,83.69,83.56,83.67,17532.0,80.5372,80.5564,80.4313,80.5372,17532.0
2023-06-02 12:30:00,83.67,83.73,83.63,83.63,14563.0,80.5372,80.5949,80.4987,80.4987,14563.0
2023-06-02 12:40:00,83.63,83.69,83.57,83.66,16249.0,80.4987,80.5564,80.4409,80.5276,16249.0
2023-06-02 12:50:00,83.67,83.79,83.65,83.78,9376.0,80.5372,80.6527,80.5179,80.6431,9376.0
2023-06-02 13:00:00,83.8,83.85,83.75,83.77,15785.0,80.6623,80.7104,80.6142,80.6334,15785.0
2023-06-02 13:10:00,83.78,83.78,83.69,83.74,15229.0,80.6431,80.6431,80.5564,80.6046,15229.0
2023-06-02 13:20:00,83.73,83.76,83.63,83.65,12355.0,80.5949,80.6238,80.4987,80.5179,12355.0
2023-06-02 13:30:00,83.65,83.75,83.62,83.74,17923.0,80.5179,80.6142,80.4891,80.6046,17923.0
2023-06-02 13:40:00,83.75,83.99,83.72,83.96,21643.0,80.6142,80.8452,80.5853,80.8163,21643.0
2023-06-02 13:50:00,83.97,84.27,83.96,84.26,26935.0,80.826,81.1147,80.8163,81.1051,26935.0
2023-06-02 14:00:00,84.26,84.42,84.23,84.25,30699.0,81.1051,81.2591,81.0762,81.0955,30699.0
2023-06-02 14:10:00,84.23,84.25,84.14,84.17,10513.0,81.0762,81.0955,80.9896,81.0185,10513.0
2023-06-02 14:20:00,84.18,84.26,84.14,84.26,12130.0,81.0281,81.1051,80.9896,81.1051,12130.0
2023-06-02 14:30:00,84.26,84.39,84.26,84.37,16658.0,81.1051,81.2302,81.1051,81.211,16658.0
2023-06-02 14:40:00,84.36,84.43,84.3,84.43,13760.0,81.2014,81.2687,81.1436,81.2687,13760.0
2023-06-02 14:50:00,84.43,84.45,84.33,84.4,13509.0,81.2687,81.288,81.1725,81.2399,13509.0
2023-06-02 15:00:00,84.39,84.54,84.37,84.5,19384.0,81.2302,81.3746,81.211,81.3361,19384.0
2023-06-02 15:10:00,84.49,84.58,84.46,84.56,18273.0,81.3265,81.4131,81.2976,81.3939,18273.0
2023-06-02 15:20:00,84.55,84.72,84.53,84.61,52983.0,81.3842,81.5479,81.365,81.442,52983.0
2023-06-02 15:30:00,84.61,84.64,84.41,84.45,33900.0,81.442,81.4709,81.2495,81.288,33900.0
2023-06-02 15:40:00,84.46,84.49,84.28,84.4,43647.0,81.2976,81.3265,81.1243,81.2399,43647.0
2023-06-02 15:50:00,84.41,84.67,84.27,84.57,276145.0,81.2495,81.4997,81.1147,81.4035,276145.0
2023-06-05 09:30:00,84.67,84.7,84.08,84.35,26608.0,81.4997,81.5286,80.9318,81.1917,26608.0
2023-06-05 09:40:00,84.45,84.66,84.36,84.61,7691.0,81.288,81.4901,81.2014,81.442,7691.0
2023-06-05 09:50:00,84.61,84.79,84.56,84.79,5441.0,81.442,81.6153,81.3939,81.6153,5441.0
2023-06-05 10:00:00,84.79,84.89,84.44,84.45,9910.0,81.6153,81.7115,81.2784,81.288,9910.0
2023-06-05 10:10:00,84.45,84.84,84.37,84.78,9875.0,81.288,81.6634,81.211,81.6056,9875.0
2023-06-05 10:20:00,84.78,84.93,84.6,84.9,14080.0,81.6056,81.75,81.4324,81.7211,14080.0
2023-06-05 10:30:00,84.9,84.99,84.71,84.81,16220.0,81.7211,81.8078,81.5382,81.6345,16220.0
2023-06-05 10:40:00,84.82,84.9,84.6,84.75,12404.0,81.6441,81.7211,81.4324,81.5767,12404.0
2023-06-05 10:50:00,84.75,84.75,84.45,84.57,11294.0,81.5767,81.5767,81.288,81.4035,11294.0
2023-06-05 11:00:00,84.57,84.71,84.53,84.71,18690.0,81.4035,81.5382,81.365,81.5382,18690.0
2023-06-05 11:10:00,84.7,84.96,84.7,84.95,18428.0,81.5286,81.7789,81.5286,81.7693,18428.0
2023-06-05 11:20:00,84.94,85.03,84.85,85.0,14201.0,81.7596,81.8463,81.673,81.8174,14201.0
2023-06-05 11:30:00,84.99,84.99,84.76,84.81,15434.0,81.8078,81.8078,81.5864,81.6345,15434.0
2023-06-05 11:40:00,84.8,84.8,84.65,84.67,11460.0,81.6249,81.6249,81.4805,81.4997,11460.0
2023-06-05 11:50:00,84.66,84.7,84.6,84.69,7919.0,81.4901,81.5286,81.4324,81.519,7919.0
2023-06-05 12:00:00,84.69,84.72,84.64,84.72,5454.0,81.519,81.5479,81.4709,81.5479,5454.0
2023-06-05 12:10:00,84.71,84.79,84.66,84.72,17015.0,81.5382,81.6153,81.4901,81.5479,17015.0
2023-06-05 12:20:00,84.73,84.73,84.62,84.7,10642.0,81.5575,81.5575,81.4516,81.5286,10642.0
2023-06-05 12:30:00,84.71,84.88,84.68,84.88,9456.0,81.5382,81.7019,81.5094,81.7019,9456.0
2023-06-05 12:40:00,84.86,84.87,84.75,84.75,6074.0,81.6826,81.6923,81.5767,81.5767,6074.0
2023-06-05 12:50:00,84.77,84.83,84.73,84.81,7558.0,81.596,81.6538,81.5575,81.6345,7558.0
2023-06-05 13:00:00,84.81,84.87,84.73,84.87,12709.0,81.6345,81.6923,81.5575,81.6923,12709.0
2023-06-05 13:10:00,84.87,84.88,84.66,84.7,9612.0,81.6923,81.7019,81.4901,81.5286,9612.0
2023-06-05 13:20:00,84.71,84.72,84.62,84.67,22048.0,81.5382,81.5479,81.4516,81.4997,22048.0
2023-06-05 13:30:00,84.7,84.78,84.65,84.78,9352.0,81.5286,81.6056,81.4805,81.6056,9352.0
2023-06-05 13:40:00,84.78,84.97,84.76,84.92,19329.0,81.6056,81.7885,81.5864,81.7404,19329.0
2023-06-05 13:50:00,84.92,84.97,84.87,84.96,14062.0,81.7404,81.7885,81.6923,81.7789,14062.0
2023-06-05 14:00:00,84.95,84.95,84.78,84.78,9652.0,81.7693,81.7693,81.6056,81.6056,9652.0
2023-06-05 14:10:00,84.78,84.96,84.78,84.96,8799.0,81.6056,81.7789,81.6056,81.7789,8799.0
2023-06-05 14:20:00,84.94,84.94,84.77,84.86,11116.0,81.7596,81.7596,81.596,81.6826,11116.0
2023-06-05 14:30:00,84.87,84.91,84.72,84.72,17391.0,81.6923,81.7308,81.5479,81.5479,17391.0
2023-06-05 14:40:00,84.73,84.82,84.7,84.8,8710.0,81.5575,81.6441,81.5286,81.6249,8710.0
2023-06-05 14:50:00,84.81,84.93,84.76,84.82,12602.0,81.6345,81.75,81.5864,81.6441,12602.0
2023-06-05 15:00:00,84.83,84.87,84.75,84.82,18844.0,81.6538,81.6923,81.5767,81.6441,18844.0
2023-06-05 15:10:00,84.81,84.93,84.77,84.77,12495.0,81.6345,81.75,81.596,81.596,12495.0
2023-06-05 15:20:00,84.77,84.8,84.71,84.71,13259.0,81.596,81.6249,81.5382,81.5382,13259.0
2023-06-05 15:30:00,84.7,84.9,84.7,84.89,26482.0,81.5286,81.7211,81.5286,81.7115,26482.0
2023-06-05 15:40:00,84.9,85.0,84.87,84.99,27299.0,81.7211,81.8174,81.6923,81.8078,27299.0
2023-06-05 15:50:00,85.01,85.07,84.72,84.75,101782.0,81.827,81.8848,81.5479,81.5767,101782.0
2023-06-06 09:30:00,84.79,85.11,84.3,84.32,30217.0,81.6153,81.9233,81.1436,81.1628,30217.0
2023-06-06 09:40:00,84.38,84.48,83.95,83.98,13837.0,81.2206,81.3169,80.8067,80.8356,13837.0
2023-06-06 09:50:00,84.0,84.36,83.96,83.97,21358.0,80.8548,81.2014,80.8163,80.826,21358.0
2023-06-06 10:00:00,83.98,84.04,83.81,83.87,25210.0,80.8356,80.8933,80.6719,80.7297,25210.0
2023-06-06 10:10:00,83.92,84.08,83.85,83.94,25694.0,80.7778,80.9318,80.7104,80.7971,25694.0
2023-06-06 10:20:00,83.92,83.92,83.63,83.68,17331.0,80.7778,80.7778,80.4987,80.5468,17331.0
2023-06-06 10:30:00,83.73,83.97,83.73,83.81,16441.0,80.5949,80.826,80.5949,80.6719,16441.0
2023-06-06 10:40:00,83.82,83.83,83.52,83.55,19112.0,80.6816,80.6912,80.3928,80.4217,19112.0
2023-06-06 10:50:00,83.56,83.81,83.54,83.8,14436.0,80.4313,80.6719,80.4121,80.6623,14436.0
2023-06-06 11:00:00,83.82,83.9,83.69,83.73,26069.0,80.6816,80.7586,80.5564,80.5949,26069.0
2023-06-06 11:10:00,83.73,83.81,83.4,83.41,17341.0,80.5949,80.6719,80.2773,80.2869,17341.0
2023-06-06 11:20:00,83.42,83.52,83.38,83.43,14863.0,80.2965,80.3928,80.258,80.3062,14863.0
2023-06-06 11:30:00,83.44,83.5,83.38,83.46,12945.0,80.3158,80.3736,80.258,80.335,12945.0
2023-06-06 11:40:00,83.47,83.56,83.33,83.38,16789.0,80.3447,80.4313,80.2099,80.258,16789.0
2023-06-06 11:50:00,83.37,83.42,83.26,83.31,30898.0,80.2484,80.2965,80.1425,80.1907,30898.0
2023-06-06 12:00:00,83.31,83.39,83.29,83.37,9931.0,80.1907,80.2677,80.1714,80.2484,9931.0
2023-06-06 12:10:00,83.37,83.44,83.34,83.35,8251.0,80.2484,80.3158,80.2195,80.2292,8251.0
2023-06-06 12:20:00,83.35,83.39,83.23,83.23,5822.0,80.2292,80.2677,80.1137,80.1137,5822.0
2023-06-06 12:30:00,83.26,83.33,83.19,83.33,7045.0,80.1425,80.2099,80.0752,80.2099,7045.0
2023-06-06 12:40:00,83.34,83.42,83.33,83.39,5556.0,80.2195,80.2965,80.2099,80.2677,5556.0
2023-06-06 12:50:00,83.41,83.47,83.41,83.47,5001.0,80.2869,80.3447,80.2869,80.3447,5001.0
2023-06-06 13:00:00,83.47,83.5,83.4,83.5,9308.0,80.3447,80.3736,80.2773,80.3736,9308.0
2023-06-06 13:10:00,83.48,83.75,83.47,83.73,16067.0,80.3543,80.6142,80.3447,80.5949,16067.0
2023-06-06 13:20:00,83.7,83.8,83.59,83.75,14559.0,80.5661,80.6623,80.4602,80.6142,14559.0
2023-06-06 13:30:00,83.76,83.86,83.68,83.72,19090.0,80.6238,80.7201,80.5468,80.5853,19090.0
2023-06-06 13:40:00,83.73,83.74,83.56,83.56,11439.0,80.5949,80.6046,80.4313,80.4313,11439.0
2023-06-06 13:50:00,83.54,83.8,83.5,83.72,28868.0,80.4121,80.6623,80.3736,80.5853,28868.0
2023-06-06 14:00:00,83.71,83.76,83.62,83.73,15029.0,80.5757,80.6238,80.4891,80.5949,15029.0
2023-06-06 14:10:00,83.74,83.87,83.74,83.82,12796.0,80.6046,80.7297,80.6046,80.6816,12796.0
2023-06-06 14:20:00,83.81,83.95,83.81,83.94,16554.0,80.6719,80.8067,80.6719,80.7971,16554.0
2023-06-06 14:30:00,83.94,84.03,83.92,84.03,13707.0,80.7971,80.8837,80.7778,80.8837,13707.0
2023-06-06 14:40:00,84.06,84.13,84.06,84.11,13424.0,80.9126,80.98,80.9126,80.9607,13424.0
2023-06-06 14:50:00,84.11,84.17,84.09,84.14,17641.0,80.9607,81.0185,80.9415,80.9896,17641.0
2023-06-06 15:00:00,84.14,84.14,84.05,84.1,12776.0,80.9896,80.9896,80.903,80.9511,12776.0
2023-06-06 15:10:00,84.09,84.22,84.09,84.22,13398.0,80.9415,81.0666,80.9415,81.0666,13398.0
2023-06-06 15:20:00,84.22,84.31,84.19,84.27,20833.0,81.0666,81.1532,81.0377,81.1147,20833.0
2023-06-06 15:30:00,84.28,84.43,84.27,84.39,32759.0,81.1243,81.2687,81.1147,81.2302,32759.0
2023-06-06 15:40:00,84.39,84.58,84.39,84.56,41954.0,81.2302,81.4131,81.2302,81.3939,41954.0
2023-06-06 15:50:00,84.56,84.57,84.33,84.33,166215.0,81.3939,81.4035,81.1725,81.1725,166215.0
2023-06-07 09:30:00,84.34,84.34,83.33,84.01,32714.0,81.1821,81.1821,80.2099,80.8645,32714.0
2023-06-07 09:40:00,84.01,84.23,83.83,84.0,20817.0,80.8645,81.0762,80.6912,80.8548,20817.0
2023-06-07 09:50:00,84.04,84.04,83.64,83.64,16341.0,80.8933,80.8933,80.5083,80.5083,16341.0
2023-06-07 10:00:00,83.64,83.87,83.64,83.82,21881.0,80.5083,80.7297,80.5083,80.6816,21881.0
2023-06-07 10:10:00,83.87,84.01,83.76,83.81,27293.0,80.7297,80.8645,80.6238,80.6719,27293.0
2023-06-07 10:20:00,83.78,83.91,83.59,83.9,33417.0,80.6431,80.7682,80.4602,80.7586,33417.0
2023-06-07 10:30:00,83.92,84.01,83.81,83.81,37478.0,80.7778,80.8645,80.6719,80.6719,37478.0
2023-06-07 10:40:00,83.79,83.81,83.58,83.68,20540.0,80.6527,80.6719,80.4506,80.5468,20540.0
2023-06-07 10:50:00,83.68,83.85,83.58,83.59,18356.0,80.5468,80.7104,80.4506,80.4602,18356.0
2023-06-07 11:00:00,83.57,83.64,83.33,83.36,18702.0,80.4409,80.5083,80.2099,80.2388,18702.0
2023-06-07 11:10:00,83.38,83.48,83.25,83.26,17263.0,80.258,80.3543,80.1329,80.1425,17263.0
2023-06-07 11:20:00,83.24,83.28,83.07,83.28,17983.0,80.1233,80.1618,79.9597,80.1618,17983.0
2023-06-07 11:30:00,83.31,83.48,83.3,83.42,17949.0,80.1907,80.3543,80.181,80.2965,17949.0
2023-06-07 11:40:00,83.41,83.56,83.41,83.51,12972.0,80.2869,80.4313,80.2869,80.3832,12972.0
2023-06-07 11:50:00,83.51,83.64,83.41,83.64,33294.0,80.3832,80.5083,80.2869,80.5083,33294.0
2023-06-07 12:00:00,83.68,83.72,83.62,83.72,18775.0,80.5468,80.5853,80.4891,80.5853,18775.0
2023-06-07 12:10:00,83.74,83.94,83.73,83.76,18873.0,80.6046,80.7971,80.5949,80.6238,18873.0
2023-06-07 12:20:00,83.76,83.8,83.64,83.64,13420.0,80.6238,80.6623,80.5083,80.5083,13420.0
2023-06-07 12:30:00,83.61,83.63,83.36,83.41,73078.0,80.4794,80.4987,80.2388,80.2869,73078.0
2023-06-07 12:40:00,83.39,83.48,83.28,83.33,20514.0,80.2677,80.3543,80.1618,80.2099,20514.0
2023-06-07 12:50:00,83.36,83.54,83.34,83.47,8757.0,80.2388,80.4121,80.2195,80.3447,8757.0
2023-06-07 13:00:00,83.45,83.54,83.41,83.51,33122.0,80.3254,80.4121,80.2869,80.3832,33122.0
2023-06-07 13:10:00,83.49,83.65,83.39,83.63,11730.0,80.3639,80.5179,80.2677,80.4987,11730.0
2023-06-07 13:20:00,83.64,83.72,83.5,83.59,21916.0,80.5083,80.5853,80.3736,80.4602,21916.0
2023-06-07 13:30:00,83.58,83.58,83.48,83.51,16692.0,80.4506,80.4506,80.3543,80.3832,16692.0
2023-06-07 13:40:00,83.52,83.63,83.5,83.62,23066.0,80.3928,80.4987,80.3736,80.4891,23066.0
2023-06-07 13:50:00,83.65,83.71,83.6,83.69,14449.0,80.5179,80.5757,80.4698,80.5564,14449.0
2023-06-07 14:00:00,83.68,83.69,83.55,83.56,15916.0,80.5468,80.5564,80.4217,80.4313,15916.0
2023-06-07 14:10:00,83.55,83.57,83.45,83.45,15586.0,80.4217,80.4409,80.3254,80.3254,15586.0
2023-06-07 14:20:00,83.47,83.47,83.34,83.38,37926.0,80.3447,80.3447,80.2195,80.258,37926.0
2023-06-07 14:30:00,83.39,83.55,83.38,83.52,19392.0,80.2677,80.4217,80.258,80.3928,19392.0
2023-06-07 14:40:00,83.53,83.55,83.46,83.48,20064.0,80.4024,80.4217,80.335,80.3543,20064.0
2023-06-07 14:50:00,83.47,83.47,83.32,83.32,14496.0,80.3447,80.3447,80.2003,80.2003,14496.0
2023-06-07 15:00:00,83.32,83.33,83.22,83.24,22115.0,80.2003,80.2099,80.104,80.1233,22115.0
2023-06-07 15:10:00,83.23,83.39,83.22,83.28,27905.0,80.1137,80.2677,80.104,80.1618,27905.0
2023-06-07 15:20:00,83.28,83.38,83.22,83.25,40240.0,80.1618,80.258,80.104,80.1329,40240.0
2023-06-07 15:30:00,83.25,83.48,83.23,83.48,35899.0,80.1329,80.3543,80.1137,80.3543,35899.0
2023-06-07 15:40:00,83.48,83.49,83.3,83.36,71985.0,80.3543,80.3639,80.181,80.2388,71985.0
2023-06-07 15:50:00,83.36,83.41,83.17,83.24,229037.0,80.2388,80.2869,80.0559,80.1233,229037.0
2023-06-08 09:30:00,84.36,84.92,83.78,84.25,90998.0,81.2014,81.7404,80.6431,81.0955,90998.0
2023-06-08 09:40:00,84.27,84.99,84.26,84.89,48772.0,81.1147,81.8078,81.1051,81.7115,48772.0
2023-06-08 09:50:00,84.87,85.5,84.72,85.32,101977.0,81.6923,82.2987,81.5479,82.1254,101977.0
2023-06-08 10:00:00,85.36,85.91,85.31,85.83,65024.0,82.1639,82.6933,82.1158,82.6163,65024.0
2023-06-08 10:10:00,85.84,86.0,85.7,85.81,34989.0,82.6259,82.7799,82.4912,82.5971,34989.0
2023-06-08 10:20:00,85.81,86.13,85.81,86.04,42592.0,82.5971,82.9051,82.5971,82.8184,42592.0
2023-06-08 10:30:00,86.06,86.09,85.56,85.63,45182.0,82.8377,82.8666,82.3564,82.4238,45182.0
2023-06-08 10:40:00,85.6,85.6,85.03,85.09,56849.0,82.3949,82.3949,81.8463,81.904,56849.0
2023-06-08 10:50:00,85.08,85.36,85.04,85.23,82968.0,81.8944,82.1639,81.8559,82.0388,82968.0
2023-06-08 11:00:00,85.3,85.31,84.88,85.01,33718.0,82.1062,82.1158,81.7019,81.827,33718.0
2023-06-08 11:10:00,85.03,85.07,84.9,84.98,28484.0,81.8463,81.8848,81.7211,81.7981,28484.0
2023-06-08 11:20:00,84.97,85.04,84.88,84.91,21992.0,81.7885,81.8559,81.7019,81.7308,21992.0
2023-06-08 11:30:00,84.93,85.01,84.83,84.88,20879.0,81.75,81.827,81.6538,81.7019,20879.0
2023-06-08 11:40:00,84.92,84.93,84.75,84.89,23176.0,81.7404,81.75,81.5767,81.7115,23176.0
2023-06-08 11:50:00,84.88,85.03,84.87,84.9,20402.0,81.7019,81.8463,81.6923,81.7211,20402.0
2023-06-08 12:00:00,84.92,85.1,84.87,85.07,17863.0,81.7404,81.9136,81.6923,81.8848,17863.0
2023-06-08 12:10:00,85.08,85.25,85.03,85.2,18317.0,81.8944,82.058,81.8463,82.0099,18317.0
2023-06-08 12:20:00,85.2,85.2,85.1,85.14,14346.0,82.0099,82.0099,81.9136,81.9521,14346.0
2023-06-08 12:30:00,85.14,85.26,85.14,85.22,12925.0,81.9521,82.0677,81.9521,82.0291,12925.0
2023-06-08 12:40:00,85.2,85.2,84.97,85.07,16270.0,82.0099,82.0099,81.7885,81.8848,16270.0
2023-06-08 12:50:00,85.08,85.17,85.08,85.17,15596.0,81.8944,81.981,81.8944,81.981,15596.0
2023-06-08 13:00:00,85.21,85.54,85.2,85.49,46190.0,82.0195,82.3372,82.0099,82.289,46190.0
2023-06-08 13:10:00,85.5,85.71,85.5,85.63,26019.0,82.2987,82.5008,82.2987,82.4238,26019.0
2023-06-08 13:20:00,85.64,85.65,85.57,85.57,24406.0,82.4334,82.443,82.366,82.366,24406.0
2023-06-08 13:30:00,85.59,85.65,85.53,85.55,15350.0,82.3853,82.443,82.3275,82.3468,15350.0
2023-06-08 13:40:00,85.56,85.73,85.55,85.73,36021.0,82.3564,82.5201,82.3468,82.5201,36021.0
2023-06-08 13:50:00,85.74,85.77,85.42,85.45,16458.0,82.5297,82.5586,82.2217,82.2505,16458.0
2023-06-08 14:00:00,85.45,85.46,85.19,85.27,15670.0,82.2505,82.2602,82.0003,82.0773,15670.0
2023-06-08 14:10:00,85.27,85.28,85.19,85.24,14027.0,82.0773,82.0869,82.0003,82.0484,14027.0
2023-06-08 14:20:00,85.23,85.33,85.23,85.24,13961.0,82.0388,82.135,82.0388,82.0484,13961.0
2023-06-08 14:30:00,85.24,85.33,85.2,85.2,45911.0,82.0484,82.135,82.0099,82.0099,45911.0
2023-06-08 14:40:00,85.22,85.48,85.19,85.44,23431.0,82.0291,82.2794,82.0003,82.2409,23431.0
2023-06-08 14:50:00,85.52,85.57,85.49,85.52,9023.0,82.3179,82.366,82.289,82.3179,9023.0
2023-06-08 15:00:00,85.53,85.62,85.51,85.59,18523.0,82.3275,82.4142,82.3083,82.3853,18523.0
2023-06-08 15:10:00,85.6,85.63,85.47,85.52,18438.0,82.3949,82.4238,82.2698,82.3179,18438.0
2023-06-08 15:20:00,85.53,85.67,85.51,85.58,26141.0,82.3275,82.4623,82.3083,82.3757,26141.0
2023-06-08 15:30:00,85.57,85.59,85.34,85.35,44741.0,82.366,82.3853,82.1447,82.1543,44741.0
2023-06-08 15:40:00,85.34,85.55,85.32,85.54,60432.0,82.1447,82.3468,82.1254,82.3372,60432.0
2023-06-08 15:50:00,85.6,85.6,85.26,85.33,265508.0,82.3949,82.3949,82.0677,82.135,265508.0
2023-06-09 09:30:00,86.43,86.76,85.95,86.2,161102.0,83.1938,83.5115,82.7318,82.9725,161102.0
2023-06-09 09:40:00,86.17,86.26,85.87,86.07,47192.0,82.9436,83.0302,82.6548,82.8473,47192.0
2023-06-09 09:50:00,86.04,86.19,85.52,85.79,37158.0,82.8184,82.9628,82.3179,82.5778,37158.0
2023-06-09 10:00:00,85.79,86.19,85.78,86.14,35729.0,82.5778,82.9628,82.5682,82.9147,35729.0
2023-06-09 10:10:00,86.15,86.34,86.06,86.25,32935.0,82.9243,83.1072,82.8377,83.0206,32935.0
2023-06-09 10:20:00,86.25,86.25,85.99,86.14,30065.0,83.0206,83.0206,82.7703,82.9147,30065.0
2023-06-09 10:30:00,86.15,86.45,86.15,86.32,34239.0,82.9243,83.2131,82.9243,83.088,34239.0
2023-06-09 10:40:00,86.34,86.51,86.33,86.48,33169.0,83.1072,83.2708,83.0976,83.242,33169.0
2023-06-09 10:50:00,86.47,86.55,86.39,86.55,32227.0,83.2323,83.3094,83.1553,83.3094,32227.0
2023-06-09 11:00:00,86.54,86.72,86.54,86.65,37054.0,83.2997,83.473,83.2997,83.4056,37054.0
2023-06-09 11:10:00,86.68,86.86,86.68,86.68,30867.0,83.4345,83.6077,83.4345,83.4345,30867.0
2023-06-09 11:20:00,86.67,86.67,86.41,86.5,38226.0,83.4249,83.4249,83.1746,83.2612,38226.0
2023-06-09 11:30:00,86.49,86.59,86.45,86.54,25478.0,83.2516,83.3479,83.2131,83.2997,25478.0
2023-06-09 11:40:00,86.55,86.6,86.37,86.41,39564.0,83.3094,83.3575,83.1361,83.1746,39564.0
2023-06-09 11:50:00,86.41,86.53,86.41,86.5,25509.0,83.1746,83.2901,83.1746,83.2612,25509.0
2023-06-09 12:00:00,86.51,86.6,86.37,86.44,17960.0,83.2708,83.3575,83.1361,83.2035,17960.0
2023-06-09 12:10:00,86.44,86.44,86.24,86.29,18879.0,83.2035,83.2035,83.011,83.0591,18879.0
2023-06-09 12:20:00,86.3,86.3,86.05,86.16,15899.0,83.0687,83.0687,82.8281,82.934,15899.0
2023-06-09 12:30:00,86.15,86.15,86.04,86.12,11179.0,82.9243,82.9243,82.8184,82.8955,11179.0
2023-06-09 12:40:00,86.13,86.2,85.99,86.0,19493.0,82.9051,82.9725,82.7703,82.7799,19493.0
2023-06-09 12:50:00,86.03,86.12,85.98,86.1,16154.0,82.8088,82.8955,82.7607,82.8762,16154.0
2023-06-09 13:00:00,86.11,86.16,86.07,86.11,17070.0,82.8858,82.934,82.8473,82.8858,17070.0
2023-06-09 13:10:00,86.12,86.19,86.09,86.16,14428.0,82.8955,82.9628,82.8666,82.934,14428.0
2023-06-09 13:20:00,86.16,86.18,86.12,86.17,11885.0,82.934,82.9532,82.8955,82.9436,11885.0
2023-06-09 13:30:00,86.17,86.46,86.14,86.45,24353.0,82.9436,83.2227,82.9147,83.2131,24353.0
2023-06-09 13:40:00,86.45,86.66,86.44,86.64,22826.0,83.2131,83.4152,83.2035,83.396,22826.0
2023-06-09 13:50:00,86.65,86.69,86.58,86.68,14279.0,83.4056,83.4441,83.3382,83.4345,14279.0
2023-06-09 14:00:00,86.69,86.71,86.64,86.66,16740.0,83.4441,83.4634,83.396,83.4152,16740.0
2023-06-09 14:10:00,86.67,86.67,86.45,86.56,17197.0,83.4249,83.4249,83.2131,83.319,17197.0
2023-06-09 14:20:00,86.56,86.7,86.56,86.62,15715.0,83.319,83.4537,83.319,83.3767,15715.0
2023-06-09 14:30:00,86.63,86.7,86.6,86.68,14210.0,83.3864,83.4537,83.3575,83.4345,14210.0
2023-06-09 14:40:00,86.68,86.7,86.62,86.69,15036.0,83.4345,83.4537,83.3767,83.4441,15036.0
2023-06-09 14:50:00,86.68,86.69,86.58,86.58,16415.0,83.4345,83.4441,83.3382,83.3382,16415.0
2023-06-09 15:00:00,86.59,86.7,86.57,86.66,25339.0,83.3479,83.4537,83.3286,83.4152,25339.0
2023-06-09 15:10:00,86.65,87.0,86.64,87.0,50324.0,83.4056,83.7425,83.396,83.7425,50324.0
2023-06-09 15:20:00,87.0,87.11,86.98,87.09,65629.0,83.7425,83.8484,83.7233,83.8291,65629.0
2023-06-09 15:30:00,87.1,87.13,86.88,86.98,47864.0,83.8388,83.8676,83.627,83.7233,47864.0
2023-06-09 15:40:00,86.98,87.0,86.82,86.82,57557.0,83.7233,83.7425,83.5692,83.5692,57557.0
2023-06-09 15:50:00,86.82,86.9,86.63,86.77,199942.0,83.5692,83.6462,83.3864,83.5211,199942.0
2023-06-12 09:30:00,86.73,87.07,86.73,86.97,40115.0,83.4826,83.8099,83.4826,83.7136,40115.0
2023-06-12 09:40:00,87.0,87.03,86.63,86.97,37562.0,83.7425,83.7714,83.3864,83.7136,37562.0
2023-06-12 09:50:00,86.96,86.98,86.54,86.7,13218.0,83.704,83.7233,83.2997,83.4537,13218.0
2023-06-12 10:00:00,86.74,86.8,86.38,86.46,9956.0,83.4922,83.55,83.1457,83.2227,9956.0
2023-06-12 10:10:00,86.45,86.51,86.31,86.48,22644.0,83.2131,83.2708,83.0783,83.242,22644.0
2023-06-12 10:20:00,86.52,86.64,86.44,86.54,37232.0,83.2805,83.396,83.2035,83.2997,37232.0
2023-06-12 10:30:00,86.53,86.68,86.53,86.66,24161.0,83.2901,83.4345,83.2901,83.4152,24161.0
2023-06-12 10:40:00,86.68,86.89,86.65,86.79,23237.0,83.4345,83.6366,83.4056,83.5404,23237.0
2023-06-12 10:50:00,86.82,86.91,86.78,86.82,28627.0,83.5692,83.6559,83.5307,83.5692,28627.0
2023-06-12 11:00:00,86.82,86.89,86.77,86.84,18787.0,83.5692,83.6366,83.5211,83.5885,18787.0
2023-06-12 11:10:00,86.82,86.88,86.78,86.88,10525.0,83.5692,83.627,83.5307,83.627,10525.0
2023-06-12 11:20:00,86.86,87.07,86.86,86.98,23125.0,83.6077,83.8099,83.6077,83.7233,23125.0
2023-06-12 11:30:00,86.99,87.01,86.87,86.93,11158.0,83.7329,83.7521,83.6174,83.6751,11158.0
2023-06-12 11:40:00,86.92,87.09,86.89,87.01,18510.0,83.6655,83.8291,83.6366,83.7521,18510.0
2023-06-12 11:50:00,87.01,87.07,86.92,87.0,20060.0,83.7521,83.8099,83.6655,83.7425,20060.0
2023-06-12 12:00:00,87.01,87.08,86.99,87.04,9251.0,83.7521,83.8195,83.7329,83.781,9251.0
2023-06-12 12:10:00,87.06,87.1,87.02,87.04,11765.0,83.8003,83.8388,83.7618,83.781,11765.0
2023-06-12 12:20:00,87.04,87.05,86.97,86.99,7384.0,83.781,83.7906,83.7136,83.7329,7384.0
2023-06-12 12:30:00,86.98,86.99,86.84,86.84,8975.0,83.7233,83.7329,83.5885,83.5885,8975.0
2023-06-12 12:40:00,86.85,86.95,86.78,86.95,10198.0,83.5981,83.6944,83.5307,83.6944,10198.0
2023-06-12 12:50:00,86.94,86.95,86.8,86.88,10970.0,83.6847,83.6944,83.55,83.627,10970.0
2023-06-12 13:00:00,86.87,86.89,86.81,86.82,6889.0,83.6174,83.6366,83.5596,83.5692,6889.0
2023-06-12 13:10:00,86.81,86.85,86.78,86.85,9284.0,83.5596,83.5981,83.5307,83.5981,9284.0
2023-06-12 13:20:00,86.86,86.86,86.73,86.83,16866.0,83.6077,83.6077,83.4826,83.5789,16866.0
2023-06-12 13:30:00,86.84,86.87,86.82,86.87,11298.0,83.5885,83.6174,83.5692,83.6174,11298.0
2023-06-12 13:40:00,86.86,86.97,86.86,86.97,14167.0,83.6077,83.7136,83.6077,83.7136,14167.0
2023-06-12 13:50:00,86.98,87.03,86.97,86.98,18969.0,83.7233,83.7714,83.7136,83.7233,18969.0
2023-06-12 14:00:00,86.99,87.05,86.99,87.0,16141.0,83.7329,83.7906,83.7329,83.7425,16141.0
2023-06-12 14:10:00,87.01,87.03,87.0,87.03,9704.0,83.7521,83.7714,83.7425,83.7714,9704.0
2023-06-12 14:20:00,87.03,87.13,87.03,87.07,12433.0,83.7714,83.8676,83.7714,83.8099,12433.0
2023-06-12 14:30:00,87.06,87.14,87.04,87.11,9100.0,83.8003,83.8773,83.781,83.8484,9100.0
2023-06-12 14:40:00,87.13,87.16,87.08,87.1,12007.0,83.8676,83.8965,83.8195,83.8388,12007.0
2023-06-12 14:50:00,87.1,87.13,87.03,87.06,20176.0,83.8388,83.8676,83.7714,83.8003,20176.0
2023-06-12 15:00:00,87.06,87.13,87.06,87.11,11198.0,83.8003,83.8676,83.8003,83.8484,11198.0
2023-06-12 15:10:00,87.11,87.22,87.11,87.15,17791.0,83.8484,83.9543,83.8484,83.8869,17791.0
2023-06-12 15:20:00,87.15,87.37,87.14,87.35,28760.0,83.8869,84.0986,83.8773,84.0794,28760.0
2023-06-12 15:30:00,87.34,87.35,87.16,87.25,36381.0,84.0698,84.0794,83.8965,83.9831,36381.0
2023-06-12 15:40:00,87.25,87.31,87.04,87.05,47446.0,83.9831,84.0409,83.781,83.7906,47446.0
2023-06-12 15:50:00,87.06,87.2,87.06,87.18,165794.0,83.8003,83.935,83.8003,83.9158,165794.0
2023-06-13 09:30:00,87.36,87.45,87.02,87.4,62739.0,84.089,84.1757,83.7618,84.1275,62739.0
2023-06-13 09:40:00,87.41,87.62,87.25,87.57,48341.0,84.1372,84.3393,83.9831,84.2912,48341.0
2023-06-13 09:50:00,87.57,87.7,87.28,87.7,32416.0,84.2912,84.4163,84.012,84.4163,32416.0
2023-06-13 10:00:00,87.74,87.77,87.5,87.77,25295.0,84.4548,84.4837,84.2238,84.4837,25295.0
2023-06-13 10:10:00,87.76,87.78,87.44,87.54,27130.0,84.474,84.4933,84.166,84.2623,27130.0
2023-06-13 10:20:00,87.5,87.58,87.44,87.58,14102.0,84.2238,84.3008,84.166,84.3008,14102.0
2023-06-13 10:30:00,87.58,87.66,87.49,87.56,24114.0,84.3008,84.3778,84.2142,84.2815,24114.0
2023-06-13 10:40:00,87.55,87.76,87.51,87.72,24904.0,84.2719,84.474,84.2334,84.4355,24904.0
2023-06-13 10:50:00,87.73,87.78,87.55,87.61,18712.0,84.4452,84.4933,84.2719,84.3297,18712.0
2023-06-13 11:00:00,87.59,87.64,87.53,87.58,17154.0,84.3104,84.3585,84.2527,84.3008,17154.0
2023-06-13 11:10:00,87.59,87.7,87.57,87.63,20273.0,84.3104,84.4163,84.2912,84.3489,20273.0
2023-06-13 11:20:00,87.63,87.78,87.63,87.7,23473.0,84.3489,84.4933,84.3489,84.4163,23473.0
2023-06-13 11:30:00,87.71,87.81,87.65,87.75,9590.0,84.4259,84.5222,84.3682,84.4644,9590.0
2023-06-13 11:40:00,87.81,88.01,87.8,87.99,33234.0,84.5222,84.7147,84.5125,84.6954,33234.0
2023-06-13 11:50:00,87.98,88.04,87.96,87.97,16458.0,84.6858,84.7436,84.6666,84.6762,16458.0
2023-06-13 12:00:00,87.95,87.96,87.89,87.9,13707.0,84.6569,84.6666,84.5992,84.6088,13707.0
2023-06-13 12:10:00,87.92,88.07,87.92,88.03,9686.0,84.6281,84.7724,84.6281,84.7339,9686.0
2023-06-13 12:20:00,88.03,88.12,88.03,88.09,18038.0,84.7339,84.8206,84.7339,84.7917,18038.0
2023-06-13 12:30:00,88.08,88.25,88.08,88.21,11386.0,84.7821,84.9457,84.7821,84.9072,11386.0
2023-06-13 12:40:00,88.21,88.21,88.1,88.12,14516.0,84.9072,84.9072,84.8013,84.8206,14516.0
2023-06-13 12:50:00,88.12,88.31,88.09,88.28,22046.0,84.8206,85.0035,84.7917,84.9746,22046.0
2023-06-13 13:00:00,88.29,88.43,88.24,88.43,23808.0,84.9842,85.119,84.9361,85.119,23808.0
2023-06-13 13:10:00,88.46,88.49,88.28,88.38,30718.0,85.1478,85.1767,84.9746,85.0708,30718.0
2023-06-13 13:20:00,88.38,88.56,88.37,88.44,15607.0,85.0708,85.2441,85.0612,85.1286,15607.0
2023-06-13 13:30:00,88.46,88.54,88.43,88.51,22614.0,85.1478,85.2248,85.119,85.196,22614.0
2023-06-13 13:40:00,88.5,88.59,88.46,88.52,22761.0,85.1863,85.273,85.1478,85.2056,22761.0
2023-06-13 13:50:00,88.51,88.54,88.4,88.45,23163.0,85.196,85.2248,85.0901,85.1382,23163.0
2023-06-13 14:00:00,88.43,88.51,88.21,88.41,65913.0,85.119,85.196,84.9072,85.0997,65913.0
2023-06-13 14:10:00,88.41,88.47,88.37,88.45,26472.0,85.0997,85.1575,85.0612,85.1382,26472.0
2023-06-13 14:20:00,88.46,88.49,88.34,88.35,21763.0,85.1478,85.1767,85.0323,85.042,21763.0
2023-06-13 14:30:00,88.33,88.34,87.94,88.15,29660.0,85.0227,85.0323,84.6473,84.8494,29660.0
2023-06-13 14:40:00,88.14,88.15,87.94,87.97,22847.0,84.8398,84.8494,84.6473,84.6762,22847.0
2023-06-13 14:50:00,87.98,88.06,87.98,88.02,25693.0,84.6858,84.7628,84.6858,84.7243,25693.0
2023-06-13 15:00:00,88.02,88.11,88.0,88.07,29099.0,84.7243,84.8109,84.7051,84.7724,29099.0
2023-06-13 15:10:00,88.08,88.17,88.07,88.11,27201.0,84.7821,84.8687,84.7724,84.8109,27201.0
2023-06-13 15:20:00,88.11,88.19,88.0,88.02,29875.0,84.8109,84.8879,84.7051,84.7243,29875.0
2023-06-13 15:30:00,88.02,88.06,87.82,87.83,46773.0,84.7243,84.7628,84.5318,84.5414,46773.0
2023-06-13 15:40:00,87.84,87.98,87.82,87.84,64360.0,84.5511,84.6858,84.5318,84.5511,64360.0
2023-06-13 15:50:00,87.83,88.05,87.68,88.02,255194.0,84.5414,84.7532,84.397,84.7243,255194.0
2023-06-14 09:30:00,87.53,87.93,86.52,87.12,95539.0,84.2527,84.6377,83.2805,83.858,95539.0
2023-06-14 09:40:00,87.14,87.72,87.0,87.72,28854.0,83.8773,84.4355,83.7425,84.4355,28854.0
2023-06-14 09:50:00,87.72,87.84,87.52,87.6,38271.0,84.4355,84.5511,84.243,84.32,38271.0
2023-06-14 10:00:00,87.64,87.82,87.42,87.43,57715.0,84.3585,84.5318,84.1468,84.1564,57715.0
2023-06-14 10:10:00,87.42,87.52,87.28,87.34,20175.0,84.1468,84.243,84.012,84.0698,20175.0
2023-06-14 10:20:00,87.33,87.44,87.11,87.17,26619.0,84.0601,84.166,83.8484,83.9061,26619.0
2023-06-14 10:30:00,87.13,87.4,86.98,87.2,27566.0,83.8676,84.1275,83.7233,83.935,27566.0
2023-06-14 10:40:00,87.22,87.4,87.19,87.22,24850.0,83.9543,84.1275,83.9254,83.9543,24850.0
2023-06-14 10:50:00,87.2,87.21,86.92,86.92,17237.0,83.935,83.9446,83.6655,83.6655,17237.0
2023-06-14 11:00:00,86.94,87.02,86.8,86.82,23679.0,83.6847,83.7618,83.55,83.5692,23679.0
2023-06-14 11:10:00,86.82,86.93,86.72,86.92,24461.0,83.5692,83.6751,83.473,83.6655,24461.0
2023-06-14 11:20:00,86.93,87.08,86.8,86.89,34027.0,83.6751,83.8195,83.55,83.6366,34027.0
2023-06-14 11:30:00,86.89,87.01,86.88,86.9,14816.0,83.6366,83.7521,83.627,83.6462,14816.0
2023-06-14 11:40:00,86.88,86.93,86.8,86.9,14100.0,83.627,83.6751,83.55,83.6462,14100.0
2023-06-14 11:50:00,86.9,86.94,86.85,86.9,14144.0,83.6462,83.6847,83.5981,83.6462,14144.0
2023-06-14 12:00:00,86.89,87.06,86.86,86.97,25283.0,83.6366,83.8003,83.6077,83.7136,25283.0
2023-06-14 12:10:00,86.97,87.17,86.9,87.14,14424.0,83.7136,83.9061,83.6462,83.8773,14424.0
2023-06-14 12:20:00,87.15,87.26,87.09,87.2,27958.0,83.8869,83.9928,83.8291,83.935,27958.0
2023-06-14 12:30:00,87.2,87.24,87.04,87.06,18938.0,83.935,83.9735,83.781,83.8003,18938.0
2023-06-14 12:40:00,87.11,87.14,86.99,86.99,14037.0,83.8484,83.8773,83.7329,83.7329,14037.0
2023-06-14 12:50:00,86.98,87.01,86.92,86.92,12305.0,83.7233,83.7521,83.6655,83.6655,12305.0
2023-06-14 13:00:00,86.92,86.96,86.82,86.92,16892.0,83.6655,83.704,83.5692,83.6655,16892.0
2023-06-14 13:10:00,86.92,87.0,86.74,86.74,17843.0,83.6655,83.7425,83.4922,83.4922,17843.0
2023-06-14 13:20:00,86.76,86.92,86.75,86.87,13702.0,83.5115,83.6655,83.5019,83.6174,13702.0
2023-06-14 13:30:00,86.86,86.87,86.7,86.8,10212.0,83.6077,83.6174,83.4537,83.55,10212.0
2023-06-14 13:40:00,86.82,86.84,86.73,86.73,11300.0,83.5692,83.5885,83.4826,83.4826,11300.0
2023-06-14 13:50:00,86.74,86.82,86.71,86.78,17762.0,83.4922,83.5692,83.4634,83.5307,17762.0
2023-06-14 14:00:00,86.78,86.79,86.36,86.48,41880.0,83.5307,83.5404,83.1265,83.242,41880.0
2023-06-14 14:10:00,86.51,86.53,86.33,86.4,30414.0,83.2708,83.2901,83.0976,83.165,30414.0
2023-06-14 14:20:00,86.39,86.39,86.18,86.24,37284.0,83.1553,83.1553,82.9532,83.011,37284.0
2023-06-14 14:30:00,86.23,86.3,86.09,86.11,33246.0,83.0013,83.0687,82.8666,82.8858,33246.0
2023-06-14 14:40:00,86.12,86.47,86.11,86.47,18524.0,82.8955,83.2323,82.8858,83.2323,18524.0
2023-06-14 14:50:00,86.49,86.72,86.46,86.71,15413.0,83.2516,83.473,83.2227,83.4634,15413.0
2023-06-14 15:00:00,86.73,87.14,86.73,87.14,26854.0,83.4826,83.8773,83.4826,83.8773,26854.0
2023-06-14 15:10:00,87.13,87.16,87.03,87.12,22760.0,83.8676,83.8965,83.7714,83.858,22760.0
2023-06-14 15:20:00,87.1,87.23,87.01,87.15,25173.0,83.8388,83.9639,83.7521,83.8869,25173.0
2023-06-14 15:30:00,87.17,87.28,87.1,87.2,35314.0,83.9061,84.012,83.8388,83.935,35314.0
2023-06-14 15:40:00,87.22,87.22,86.87,86.9,43058.0,83.9543,83.9543,83.6174,83.6462,43058.0
2023-06-14 15:50:00,86.91,87.03,86.85,86.97,107036.0,83.6559,83.7714,83.5981,83.7136,107036.0
2023-06-15 09:30:00,87.29,87.73,86.97,87.56,53522.0,84.0216,84.4452,83.7136,84.2815,53522.0
2023-06-15 09:40:00,87.53,88.28,87.53,88.17,33574.0,84.2527,84.9746,84.2527,84.8687,33574.0
2023-06-15 09:50:00,88.11,88.37,88.02,88.31,37779.0,84.8109,85.0612,84.7243,85.0035,37779.0
2023-06-15 10:00:00,88.32,88.49,88.19,88.38,25515.0,85.0131,85.1767,84.8879,85.0708,25515.0
2023-06-15 10:10:00,88.41,88.47,88.3,88.38,19852.0,85.0997,85.1575,84.9938,85.0708,19852.0
2023-06-15 10:20:00,88.43,88.49,88.26,88.41,18093.0,85.119,85.1767,84.9553,85.0997,18093.0
2023-06-15 10:30:00,88.4,88.47,88.34,88.39,16941.0,85.0901,85.1575,85.0323,85.0805,16941.0
2023-06-15 10:40:00,88.35,88.46,88.28,88.44,18479.0,85.042,85.1478,84.9746,85.1286,18479.0
2023-06-15 10:50:00,88.43,88.68,88.41,88.67,23432.0,85.119,85.3596,85.0997,85.35,23432.0
2023-06-15 11:00:00,88.68,88.77,88.61,88.67,27216.0,85.3596,85.4462,85.2922,85.35,27216.0
2023-06-15 11:10:00,88.68,88.74,88.6,88.72,17905.0,85.3596,85.4174,85.2826,85.3981,17905.0
2023-06-15 11:20:00,88.73,88.88,88.69,88.86,35192.0,85.4077,85.5521,85.3692,85.5329,35192.0
2023-06-15 11:30:00,88.85,89.0,88.7,88.98,16471.0,85.5232,85.6676,85.3789,85.6484,16471.0
2023-06-15 11:40:00,88.96,89.01,88.7,88.73,16553.0,85.6291,85.6772,85.3789,85.4077,16553.0
2023-06-15 11:50:00,88.75,88.85,88.74,88.84,16440.0,85.427,85.5232,85.4174,85.5136,16440.0
2023-06-15 12:00:00,88.84,88.98,88.77,88.88,21150.0,85.5136,85.6484,85.4462,85.5521,21150.0
2023-06-15 12:10:00,88.88,89.03,88.84,89.03,13791.0,85.5521,85.6965,85.5136,85.6965,13791.0
2023-06-15 12:20:00,89.04,89.11,89.04,89.1,18537.0,85.7061,85.7735,85.7061,85.7639,18537.0
2023-06-15 12:30:00,89.11,89.12,89.01,89.01,16098.0,85.7735,85.7831,85.6772,85.6772,16098.0
2023-06-15 12:40:00,89.0,89.07,88.92,88.93,15825.0,85.6676,85.735,85.5906,85.6002,15825.0
2023-06-15 12:50:00,88.92,88.94,88.8,88.89,18719.0,85.5906,85.6099,85.4751,85.5617,18719.0
2023-06-15 13:00:00,88.91,88.93,88.79,88.79,8848.0,85.581,85.6002,85.4655,85.4655,8848.0
2023-06-15 13:10:00,88.8,88.81,88.66,88.66,16510.0,85.4751,85.4847,85.3403,85.3403,16510.0
2023-06-15 13:20:00,88.66,88.75,88.59,88.74,23739.0,85.3403,85.427,85.273,85.4174,23739.0
2023-06-15 13:30:00,88.72,88.85,88.72,88.77,8348.0,85.3981,85.5232,85.3981,85.4462,8348.0
2023-06-15 13:40:00,88.77,88.8,88.71,88.79,7245.0,85.4462,85.4751,85.3885,85.4655,7245.0
2023-06-15 13:50:00,88.79,88.9,88.77,88.81,12423.0,85.4655,85.5714,85.4462,85.4847,12423.0
2023-06-15 14:00:00,88.82,88.86,88.71,88.73,10372.0,85.4944,85.5329,85.3885,85.4077,10372.0
2023-06-15 14:10:00,88.73,88.91,88.68,88.88,10592.0,85.4077,85.581,85.3596,85.5521,10592.0
2023-06-15 14:20:00,88.87,88.94,88.84,88.93,20878.0,85.5425,85.6099,85.5136,85.6002,20878.0
2023-06-15 14:30:00,88.92,89.01,88.91,88.99,16315.0,85.5906,85.6772,85.581,85.658,16315.0
2023-06-15 14:40:00,89.0,89.15,89.0,89.11,25712.0,85.6676,85.812,85.6676,85.7735,25712.0
2023-06-15 14:50:00,89.1,89.24,89.06,89.22,13214.0,85.7639,85.8986,85.7254,85.8794,13214.0
2023-06-15 15:00:00,89.21,89.25,89.13,89.2,19240.0,85.8698,85.9083,85.7927,85.8601,19240.0
2023-06-15 15:10:00,89.2,89.33,89.2,89.27,27890.0,85.8601,85.9853,85.8601,85.9275,27890.0
2023-06-15 15:20:00,89.27,89.34,89.23,89.34,21401.0,85.9275,85.9949,85.889,85.9949,21401.0
2023-06-15 15:30:00,89.34,89.43,89.29,89.32,34581.0,85.9949,86.0815,85.9468,85.9756,34581.0
2023-06-15 15:40:00,89.31,89.45,89.27,89.28,50170.0,85.966,86.1008,85.9275,85.9371,50170.0
2023-06-15 15:50:00,89.29,89.42,89.02,89.18,194148.0,85.9468,86.0719,85.6869,85.8409,194148.0
2023-06-16 09:30:00,89.91,90.3,89.81,90.02,413392.0,86.5435,86.9189,86.4473,86.6494,413392.0
2023-06-16 09:40:00,90.0,90.14,89.64,90.11,27413.0,86.6302,86.7649,86.2837,86.7361,27413.0
2023-06-16 09:50:00,90.14,90.35,90.0,90.25,29517.0,86.7649,86.9671,86.6302,86.8708,29517.0
2023-06-16 10:00:00,90.23,90.31,90.1,90.29,24131.0,86.8516,86.9286,86.7264,86.9093,24131.0
2023-06-16 10:10:00,90.28,90.43,90.23,90.42,32149.0,86.8997,87.0441,86.8516,87.0344,32149.0
2023-06-16 10:20:00,90.43,90.5,90.34,90.41,29185.0,87.0441,87.1115,86.9574,87.0248,29185.0
2023-06-16 10:30:00,90.4,90.63,90.34,90.63,30420.0,87.0152,87.2366,86.9574,87.2366,30420.0
2023-06-16 10:40:00,90.59,90.82,90.52,90.79,34124.0,87.1981,87.4195,87.1307,87.3906,34124.0
2023-06-16 10:50:00,90.78,90.93,90.74,90.84,31958.0,87.381,87.5254,87.3425,87.4387,31958.0
2023-06-16 11:00:00,90.81,90.87,90.69,90.82,24951.0,87.4098,87.4676,87.2943,87.4195,24951.0
2023-06-16 11:10:00,90.83,91.03,90.81,91.03,24989.0,87.4291,87.6216,87.4098,87.6216,24989.0
2023-06-16 11:20:00,91.03,91.11,90.96,91.1,34723.0,87.6216,87.6986,87.5542,87.689,34723.0
2023-06-16 11:30:00,91.1,91.16,91.0,91.03,106784.0,87.689,87.7467,87.5927,87.6216,106784.0
2023-06-16 11:40:00,91.04,91.09,90.92,91.01,44019.0,87.6312,87.6794,87.5157,87.6024,44019.0
2023-06-16 11:50:00,91.02,91.02,90.77,90.9,21784.0,87.612,87.612,87.3713,87.4965,21784.0
2023-06-16 12:00:00,90.91,91.1,90.88,91.09,40936.0,87.5061,87.689,87.4772,87.6794,40936.0
2023-06-16 12:10:00,91.07,91.07,90.89,90.92,19066.0,87.6601,87.6601,87.4869,87.5157,19066.0
2023-06-16 12:20:00,90.93,91.0,90.9,90.92,19167.0,87.5254,87.5927,87.4965,87.5157,19167.0
2023-06-16 12:30:00,90.91,90.97,90.88,90.92,14702.0,87.5061,87.5639,87.4772,87.5157,14702.0
2023-06-16 12:40:00,90.92,90.93,90.84,90.87,22628.0,87.5157,87.5254,87.4387,87.4676,22628.0
2023-06-16 12:50:00,90.88,90.94,90.83,90.85,17037.0,87.4772,87.535,87.4291,87.4483,17037.0
2023-06-16 13:00:00,90.86,90.95,90.84,90.9,17141.0,87.458,87.5446,87.4387,87.4965,17141.0
2023-06-16 13:10:00,90.89,90.99,90.87,90.92,26445.0,87.4869,87.5831,87.4676,87.5157,26445.0
2023-06-16 13:20:00,90.93,91.14,90.93,91.1,21016.0,87.5254,87.7275,87.5254,87.689,21016.0
2023-06-16 13:30:00,91.09,91.1,90.88,90.88,16181.0,87.6794,87.689,87.4772,87.4772,16181.0
2023-06-16 13:40:00,90.89,91.06,90.88,91.03,11597.0,87.4869,87.6505,87.4772,87.6216,11597.0
2023-06-16 13:50:00,91.04,91.15,91.03,91.11,12186.0,87.6312,87.7371,87.6216,87.6986,12186.0
2023-06-16 14:00:00,91.12,91.25,91.1,91.23,50868.0,87.7082,87.8334,87.689,87.8141,50868.0
2023-06-16 14:10:00,91.22,91.26,91.1,91.1,17280.0,87.8045,87.843,87.689,87.689,17280.0
2023-06-16 14:20:00,91.1,91.19,91.1,91.18,25496.0,87.689,87.7756,87.689,87.766,25496.0
2023-06-16 14:30:00,91.17,91.17,91.0,91.04,24813.0,87.7564,87.7564,87.5927,87.6312,24813.0
2023-06-16 14:40:00,91.03,91.05,90.91,90.97,25348.0,87.6216,87.6409,87.5061,87.5639,25348.0
2023-06-16 14:50:00,90.97,90.98,90.82,90.84,32639.0,87.5639,87.5735,87.4195,87.4387,32639.0
2023-06-16 15:00:00,90.83,91.03,90.79,90.93,25783.0,87.4291,87.6216,87.3906,87.5254,25783.0
2023-06-16 15:10:00,90.93,90.95,90.86,90.87,31592.0,87.5254,87.5446,87.458,87.4676,31592.0
2023-06-16 15:20:00,90.88,90.96,90.85,90.86,49157.0,87.4772,87.5542,87.4483,87.458,49157.0
2023-06-16 15:30:00,90.86,90.99,90.81,90.95,65324.0,87.458,87.5831,87.4098,87.5446,65324.0
2023-06-16 15:40:00,90.95,91.11,90.88,91.02,91693.0,87.5446,87.6986,87.4772,87.612,91693.0
2023-06-16 15:50:00,91.03,91.27,90.99,91.22,443578.0,87.6216,87.8526,87.5831,87.8045,443578.0
2023-06-20 09:30:00,91.14,91.43,90.9,91.32,68243.0,87.7275,88.0066,87.4965,87.9008,68243.0
2023-06-20 09:40:00,91.3,91.39,91.05,91.36,30391.0,87.8815,87.9681,87.6409,87.9393,30391.0
2023-06-20 09:50:00,91.37,91.47,91.25,91.46,35966.0,87.9489,88.0451,87.8334,88.0355,35966.0
2023-06-20 10:00:00,91.49,91.52,91.08,91.31,27041.0,88.0644,88.0933,87.6697,87.8911,27041.0
2023-06-20 10:10:00,91.31,91.5,91.28,91.45,27103.0,87.8911,88.074,87.8622,88.0259,27103.0
2023-06-20 10:20:00,91.47,91.65,91.34,91.65,23506.0,88.0451,88.2184,87.92,88.2184,23506.0
2023-06-20 10:30:00,91.65,91.78,91.53,91.69,30763.0,88.2184,88.3435,88.1029,88.2569,30763.0
2023-06-20 10:40:00,91.69,91.78,91.53,91.67,35195.0,88.2569,88.3435,88.1029,88.2376,35195.0
2023-06-20 10:50:00,91.65,91.74,91.56,91.71,14165.0,88.2184,88.305,88.1318,88.2761,14165.0
2023-06-20 11:00:00,91.7,91.74,91.4,91.55,17835.0,88.2665,88.305,87.9778,88.1221,17835.0
2023-06-20 11:10:00,91.55,91.71,91.52,91.65,21830.0,88.1221,88.2761,88.0933,88.2184,21830.0
2023-06-20 11:20:00,91.61,91.66,91.54,91.6,16639.0,88.1799,88.228,88.1125,88.1703,16639.0
2023-06-20 11:30:00,91.61,91.73,91.56,91.73,18174.0,88.1799,88.2954,88.1318,88.2954,18174.0
2023-06-20 11:40:00,91.74,91.84,91.69,91.84,17908.0,88.305,88.4013,88.2569,88.4013,17908.0
2023-06-20 11:50:00,91.81,91.87,91.77,91.79,22316.0,88.3724,88.4302,88.3339,88.3532,22316.0
2023-06-20 12:00:00,91.8,91.82,91.72,91.77,42463.0,88.3628,88.382,88.2858,88.3339,42463.0
2023-06-20 12:10:00,91.76,91.85,91.67,91.85,12850.0,88.3243,88.4109,88.2376,88.4109,12850.0
2023-06-20 12:20:00,91.84,91.98,91.8,91.92,21322.0,88.4013,88.536,88.3628,88.4783,21322.0
2023-06-20 12:30:00,91.91,91.96,91.84,91.87,26762.0,88.4687,88.5168,88.4013,88.4302,26762.0
2023-06-20 12:40:00,91.88,91.99,91.88,91.96,19938.0,88.4398,88.5457,88.4398,88.5168,19938.0
2023-06-20 12:50:00,91.97,92.04,91.92,91.95,24675.0,88.5264,88.5938,88.4783,88.5072,24675.0
2023-06-20 13:00:00,91.96,92.09,91.95,92.04,22078.0,88.5168,88.6419,88.5072,88.5938,22078.0
2023-06-20 13:10:00,92.03,92.04,91.84,91.93,27723.0,88.5842,88.5938,88.4013,88.4879,27723.0
2023-06-20 13:20:00,91.93,92.04,91.89,92.01,18099.0,88.4879,88.5938,88.4494,88.5649,18099.0
2023-06-20 13:30:00,92.02,92.06,91.96,91.96,15798.0,88.5745,88.613,88.5168,88.5168,15798.0
2023-06-20 13:40:00,91.97,91.97,91.89,91.9,18088.0,88.5264,88.5264,88.4494,88.459,18088.0
2023-06-20 13:50:00,91.92,91.95,91.72,91.79,15172.0,88.4783,88.5072,88.2858,88.3532,15172.0
2023-06-20 14:00:00,91.78,91.86,91.68,91.7,18465.0,88.3435,88.4205,88.2473,88.2665,18465.0
2023-06-20 14:10:00,91.7,91.84,91.67,91.82,17714.0,88.2665,88.4013,88.2376,88.382,17714.0
2023-06-20 14:20:00,91.84,91.98,91.84,91.9,17814.0,88.4013,88.536,88.4013,88.459,17814.0
2023-06-20 14:30:00,91.9,91.97,91.9,91.95,18682.0,88.459,88.5264,88.459,88.5072,18682.0
2023-06-20 14:40:00,91.94,91.96,91.8,91.91,23509.0,88.4975,88.5168,88.3628,88.4687,23509.0
2023-06-20 14:50:00,91.9,91.92,91.79,91.86,23849.0,88.459,88.4783,88.3532,88.4205,23849.0
2023-06-20 15:00:00,91.86,91.86,91.79,91.84,16108.0,88.4205,88.4205,88.3532,88.4013,16108.0
2023-06-20 15:10:00,91.84,91.86,91.65,91.73,27463.0,88.4013,88.4205,88.2184,88.2954,27463.0
2023-06-20 15:20:00,91.73,91.78,91.69,91.72,26092.0,88.2954,88.3435,88.2569,88.2858,26092.0
2023-06-20 15:30:00,91.71,91.72,91.58,91.59,33188.0,88.2761,88.2858,88.151,88.1606,33188.0
2023-06-20 15:40:00,91.59,91.6,91.35,91.44,71296.0,88.1606,88.1703,87.9296,88.0163,71296.0
2023-06-20 15:50:00,91.43,91.51,91.23,91.23,286510.0,88.0066,88.0836,87.8141,87.8141,286510.0
2023-06-21 09:30:00,91.75,91.82,91.4,91.61,52815.0,88.3147,88.382,87.9778,88.1799,52815.0
2023-06-21 09:40:00,91.61,91.63,91.13,91.2,52153.0,88.1799,88.1991,87.7179,87.7852,52153.0
2023-06-21 09:50:00,91.2,91.53,91.15,91.44,70563.0,87.7852,88.1029,87.7371,88.0163,70563.0
2023-06-21 10:00:00,91.47,91.89,91.32,91.89,58683.0,88.0451,88.4494,87.9008,88.4494,58683.0
2023-06-21 10:10:00,91.88,92.1,91.84,92.1,29638.0,88.4398,88.6515,88.4013,88.6515,29638.0
2023-06-21 10:20:00,92.11,92.14,92.0,92.07,25116.0,88.6612,88.69,88.5553,88.6227,25116.0
2023-06-21 10:30:00,92.06,92.16,92.06,92.11,43352.0,88.613,88.7093,88.613,88.6612,43352.0
2023-06-21 10:40:00,92.1,92.33,92.1,92.21,18181.0,88.6515,88.8729,88.6515,88.7574,18181.0
2023-06-21 10:50:00,92.21,92.25,91.97,92.17,26968.0,88.7574,88.7959,88.5264,88.7189,26968.0
2023-06-21 11:00:00,92.18,92.3,92.17,92.22,12093.0,88.7286,88.8441,88.7189,88.7671,12093.0
2023-06-21 11:10:00,92.21,92.33,92.14,92.21,20231.0,88.7574,88.8729,88.69,88.7574,20231.0
2023-06-21 11:20:00,92.19,92.34,92.11,92.25,21385.0,88.7382,88.8826,88.6612,88.7959,21385.0
2023-06-21 11:30:00,92.23,92.24,92.02,92.03,15905.0,88.7767,88.7863,88.5745,88.5842,15905.0
2023-06-21 11:40:00,92.06,92.16,92.04,92.1,18273.0,88.613,88.7093,88.5938,88.6515,18273.0
2023-06-21 11:50:00,92.1,92.1,91.98,92.08,12577.0,88.6515,88.6515,88.536,88.6323,12577.0
2023-06-21 12:00:00,92.06,92.17,92.0,92.15,20591.0,88.613,88.7189,88.5553,88.6997,20591.0
2023-06-21 12:10:00,92.16,92.18,92.05,92.07,18699.0,88.7093,88.7286,88.6034,88.6227,18699.0
2023-06-21 12:20:00,92.07,92.08,91.92,91.95,12774.0,88.6227,88.6323,88.4783,88.5072,12774.0
2023-06-21 12:30:00,91.98,92.12,91.97,92.07,11917.0,88.536,88.6708,88.5264,88.6227,11917.0
2023-06-21 12:40:00,92.08,92.11,91.89,91.95,20162.0,88.6323,88.6612,88.4494,88.5072,20162.0
2023-06-21 12:50:00,91.95,91.95,91.79,91.81,15197.0,88.5072,88.5072,88.3532,88.3724,15197.0
2023-06-21 13:00:00,91.81,91.92,91.8,91.9,15340.0,88.3724,88.4783,88.3628,88.459,15340.0
2023-06-21 13:10:00,91.91,91.91,91.82,91.83,16474.0,88.4687,88.4687,88.382,88.3917,16474.0
2023-06-21 13:20:00,91.83,91.84,91.74,91.78,17830.0,88.3917,88.4013,88.305,88.3435,17830.0
2023-06-21 13:30:00,91.78,91.84,91.68,91.84,19141.0,88.3435,88.4013,88.2473,88.4013,19141.0
2023-06-21 13:40:00,91.84,91.96,91.84,91.89,19520.0,88.4013,88.5168,88.4013,88.4494,19520.0
2023-06-21 13:50:00,91.89,91.95,91.79,91.82,16783.0,88.4494,88.5072,88.3532,88.382,16783.0
2023-06-21 14:00:00,91.81,91.95,91.81,91.89,25946.0,88.3724,88.5072,88.3724,88.4494,25946.0
2023-06-21 14:10:00,91.89,92.12,91.89,92.12,20704.0,88.4494,88.6708,88.4494,88.6708,20704.0
2023-06-21 14:20:00,92.12,92.23,92.1,92.16,26229.0,88.6708,88.7767,88.6515,88.7093,26229.0
2023-06-21 14:30:00,92.17,92.25,92.11,92.13,39305.0,88.7189,88.7959,88.6612,88.6804,39305.0
2023-06-21 14:40:00,92.13,92.14,92.07,92.09,28592.0,88.6804,88.69,88.6227,88.6419,28592.0
2023-06-21 14:50:00,92.09,92.11,91.97,91.98,22929.0,88.6419,88.6612,88.5264,88.536,22929.0
2023-06-21 15:00:00,91.98,92.08,91.96,92.03,26190.0,88.536,88.6323,88.5168,88.5842,26190.0
2023-06-21 15:10:00,92.04,92.11,91.97,91.97,25392.0,88.5938,88.6612,88.5264,88.5264,25392.0
2023-06-21 15:20:00,91.96,92.0,91.77,91.8,26223.0,88.5168,88.5553,88.3339,88.3628,26223.0
2023-06-21 15:30:00,91.8,91.91,91.65,91.69,39529.0,88.3628,88.4687,88.2184,88.2569,39529.0
2023-06-21 15:40:00,91.69,91.9,91.66,91.86,86184.0,88.2569,88.459,88.228,88.4205,86184.0
2023-06-21 15:50:00,91.86,92.11,91.78,91.99,217879.0,88.4205,88.6612,88.3435,88.5457,217879.0
2023-06-22 09:30:00,91.93,92.13,91.51,91.76,41709.0,88.4879,88.6804,88.0836,88.3243,41709.0
2023-06-22 09:40:00,91.74,92.06,91.68,91.95,19608.0,88.305,88.613,88.2473,88.5072,19608.0
2023-06-22 09:50:00,91.95,92.0,91.77,91.89,74034.0,88.5072,88.5553,88.3339,88.4494,74034.0
2023-06-22 10:00:00,91.9,91.9,91.7,91.71,55556.0,88.459,88.459,88.2665,88.2761,55556.0
2023-06-22 10:10:00,91.72,91.89,91.51,91.52,36994.0,88.2858,88.4494,88.0836,88.0933,36994.0
2023-06-22 10:20:00,91.52,91.74,91.52,91.7,41142.0,88.0933,88.305,88.0933,88.2665,41142.0
2023-06-22 10:30:00,91.7,91.85,91.66,91.7,38483.0,88.2665,88.4109,88.228,88.2665,38483.0
2023-06-22 10:40:00,91.72,91.72,91.46,91.48,26902.0,88.2858,88.2858,88.0355,88.0548,26902.0
2023-06-22 10:50:00,91.48,91.8,91.42,91.7,24650.0,88.0548,88.3628,87.997,88.2665,24650.0
2023-06-22 11:00:00,91.72,91.95,91.72,91.95,15095.0,88.2858,88.5072,88.2858,88.5072,15095.0
2023-06-22 11:10:00,91.95,92.08,91.94,92.03,23599.0,88.5072,88.6323,88.4975,88.5842,23599.0
2023-06-22 11:20:00,92.04,92.13,91.95,92.04,27917.0,88.5938,88.6804,88.5072,88.5938,27917.0
2023-06-22 11:30:00,92.05,92.12,92.01,92.06,47204.0,88.6034,88.6708,88.5649,88.613,47204.0
2023-06-22 11:40:00,92.09,92.32,92.08,92.23,27622.0,88.6419,88.8633,88.6323,88.7767,27622.0
2023-06-22 11:50:00,92.23,92.29,92.22,92.22,22704.0,88.7767,88.8344,88.7671,88.7671,22704.0
2023-06-22 12:00:00,92.2,92.25,92.15,92.24,11073.0,88.7478,88.7959,88.6997,88.7863,11073.0
2023-06-22 12:10:00,92.22,92.34,92.22,92.24,17293.0,88.7671,88.8826,88.7671,88.7863,17293.0
2023-06-22 12:20:00,92.23,92.29,92.19,92.27,11905.0,88.7767,88.8344,88.7382,88.8152,11905.0
2023-06-22 12:30:00,92.27,92.28,92.22,92.24,24481.0,88.8152,88.8248,88.7671,88.7863,24481.0
2023-06-22 12:40:00,92.23,92.26,92.16,92.23,13844.0,88.7767,88.8056,88.7093,88.7767,13844.0
2023-06-22 12:50:00,92.24,92.25,92.18,92.22,13521.0,88.7863,88.7959,88.7286,88.7671,13521.0
2023-06-22 13:00:00,92.22,92.23,92.1,92.2,11987.0,88.7671,88.7767,88.6515,88.7478,11987.0
2023-06-22 13:10:00,92.18,92.22,92.12,92.19,14041.0,88.7286,88.7671,88.6708,88.7382,14041.0
2023-06-22 13:20:00,92.19,92.2,92.11,92.15,8475.0,88.7382,88.7478,88.6612,88.6997,8475.0
2023-06-22 13:30:00,92.14,92.23,92.12,92.22,21435.0,88.69,88.7767,88.6708,88.7671,21435.0
2023-06-22 13:40:00,92.25,92.35,92.24,92.33,17095.0,88.7959,88.8922,88.7863,88.8729,17095.0
2023-06-22 13:50:00,92.33,92.4,92.31,92.37,16350.0,88.8729,88.9403,88.8537,88.9114,16350.0
2023-06-22 14:00:00,92.39,92.42,92.32,92.35,16279.0,88.9307,88.9596,88.8633,88.8922,16279.0
2023-06-22 14:10:00,92.35,92.38,92.28,92.29,14817.0,88.8922,88.9211,88.8248,88.8344,14817.0
2023-06-22 14:20:00,92.3,92.36,92.27,92.35,15848.0,88.8441,88.9018,88.8152,88.8922,15848.0
2023-06-22 14:30:00,92.34,92.4,92.3,92.35,22621.0,88.8826,88.9403,88.8441,88.8922,22621.0
2023-06-22 14:40:00,92.35,92.37,92.28,92.34,24848.0,88.8922,88.9114,88.8248,88.8826,24848.0
2023-06-22 14:50:00,92.35,92.43,92.31,92.4,29898.0,88.8922,88.9692,88.8537,88.9403,29898.0
2023-06-22 15:00:00,92.41,92.49,92.33,92.36,33633.0,88.9499,89.0269,88.8729,88.9018,33633.0
2023-06-22 15:10:00,92.36,92.42,92.33,92.4,26791.0,88.9018,88.9596,88.8729,88.9403,26791.0
2023-06-22 15:20:00,92.41,92.43,92.38,92.39,19899.0,88.9499,88.9692,88.9211,88.9307,19899.0
2023-06-22 15:30:00,92.38,92.38,92.18,92.33,28075.0,88.9211,88.9211,88.7286,88.8729,28075.0
2023-06-22 15:40:00,92.34,92.44,92.28,92.44,35289.0,88.8826,88.9788,88.8248,88.9788,35289.0
2023-06-22 15:50:00,92.46,92.57,92.36,92.52,175105.0,88.9981,89.1039,88.9018,89.0558,175105.0
2023-06-23 09:30:00,92.32,92.32,91.6,91.77,53838.0,88.8633,88.8633,88.1703,88.3339,53838.0
2023-06-23 09:40:00,91.81,92.4,91.72,92.11,20933.0,88.3724,88.9403,88.2858,88.6612,20933.0
2023-06-23 09:50:00,92.22,92.33,92.08,92.2,23574.0,88.7671,88.8729,88.6323,88.7478,23574.0
2023-06-23 10:00:00,92.24,92.59,92.19,92.46,21089.0,88.7863,89.1232,88.7382,88.9981,21089.0
2023-06-23 10:10:00,92.46,92.62,92.33,92.59,21534.0,88.9981,89.1521,88.8729,89.1232,21534.0
2023-06-23 10:20:00,92.59,92.85,92.59,92.81,19725.0,89.1232,89.3735,89.1232,89.335,19725.0
2023-06-23 10:30:00,92.8,92.85,92.65,92.73,25337.0,89.3253,89.3735,89.181,89.258,25337.0
2023-06-23 10:40:00,92.73,92.88,92.69,92.81,15458.0,89.258,89.4023,89.2195,89.335,15458.0
2023-06-23 10:50:00,92.81,92.81,92.62,92.72,19612.0,89.335,89.335,89.1521,89.2483,19612.0
2023-06-23 11:00:00,92.71,92.82,92.71,92.79,19826.0,89.2387,89.3446,89.2387,89.3157,19826.0
2023-06-23 11:10:00,92.8,92.88,92.77,92.85,11976.0,89.3253,89.4023,89.2965,89.3735,11976.0
2023-06-23 11:20:00,92.85,92.86,92.74,92.86,14898.0,89.3735,89.3831,89.2676,89.3831,14898.0
2023-06-23 11:30:00,92.86,92.89,92.8,92.87,12698.0,89.3831,89.412,89.3253,89.3927,12698.0
2023-06-23 11:40:00,92.88,92.88,92.79,92.82,11062.0,89.4023,89.4023,89.3157,89.3446,11062.0
2023-06-23 11:50:00,92.81,92.82,92.59,92.65,15446.0,89.335,89.3446,89.1232,89.181,15446.0
2023-06-23 12:00:00,92.66,92.74,92.56,92.72,17140.0,89.1906,89.2676,89.0943,89.2483,17140.0
2023-06-23 12:10:00,92.71,92.71,92.63,92.66,18091.0,89.2387,89.2387,89.1617,89.1906,18091.0
2023-06-23 12:20:00,92.65,92.75,92.53,92.6,13514.0,89.181,89.2772,89.0654,89.1328,13514.0
2023-06-23 12:30:00,92.6,92.65,92.46,92.47,9584.0,89.1328,89.181,88.9981,89.0077,9584.0
2023-06-23 12:40:00,92.45,92.5,92.41,92.47,10161.0,88.9884,89.0366,88.9499,89.0077,10161.0
2023-06-23 12:50:00,92.47,92.48,92.28,92.33,18593.0,89.0077,89.0173,88.8248,88.8729,18593.0
2023-06-23 13:00:00,92.33,92.34,92.27,92.31,22084.0,88.8729,88.8826,88.8152,88.8537,22084.0
2023-06-23 13:10:00,92.31,92.39,92.28,92.31,12368.0,88.8537,88.9307,88.8248,88.8537,12368.0
2023-06-23 13:20:00,92.31,92.4,92.31,92.36,12114.0,88.8537,88.9403,88.8537,88.9018,12114.0
2023-06-23 13:30:00,92.36,92.38,92.24,92.33,22751.0,88.9018,88.9211,88.7863,88.8729,22751.0
2023-06-23 13:40:00,92.34,92.36,92.17,92.2,13068.0,88.8826,88.9018,88.7189,88.7478,13068.0
2023-06-23 13:50:00,92.21,92.28,92.16,92.22,11962.0,88.7574,88.8248,88.7093,88.7671,11962.0
2023-06-23 14:00:00,92.23,92.35,92.17,92.28,17223.0,88.7767,88.8922,88.7189,88.8248,17223.0
2023-06-23 14:10:00,92.31,92.32,92.23,92.25,20581.0,88.8537,88.8633,88.7767,88.7959,20581.0
2023-06-23 14:20:00,92.26,92.29,92.12,92.12,25898.0,88.8056,88.8344,88.6708,88.6708,25898.0
2023-06-23 14:30:00,92.12,92.24,92.09,92.23,83876.0,88.6708,88.7863,88.6419,88.7767,83876.0
2023-06-23 14:40:00,92.23,92.32,92.09,92.13,30620.0,88.7767,88.8633,88.6419,88.6804,30620.0
2023-06-23 14:50:00,92.12,92.22,92.08,92.19,60491.0,88.6708,88.7671,88.6323,88.7382,60491.0
2023-06-23 15:00:00,92.2,92.24,92.09,92.09,29398.0,88.7478,88.7863,88.6419,88.6419,29398.0
2023-06-23 15:10:00,92.1,92.22,92.07,92.19,40387.0,88.6515,88.7671,88.6227,88.7382,40387.0
2023-06-23 15:20:00,92.19,92.22,92.07,92.11,44187.0,88.7382,88.7671,88.6227,88.6612,44187.0
2023-06-23 15:30:00,92.1,92.19,92.03,92.18,65489.0,88.6515,88.7382,88.5842,88.7286,65489.0
2023-06-23 15:40:00,92.19,92.19,91.96,92.06,118734.0,88.7382,88.7382,88.5168,88.613,118734.0
2023-06-23 15:50:00,92.05,92.05,91.68,91.71,303622.0,88.6034,88.6034,88.2473,88.2761,303622.0
2023-06-26 09:30:00,91.73,91.75,91.46,91.72,34212.0,88.2954,88.3147,88.0355,88.2858,34212.0
2023-06-26 09:40:00,91.72,92.18,91.72,92.1,18111.0,88.2858,88.7286,88.2858,88.6515,18111.0
2023-06-26 09:50:00,92.08,92.13,91.89,92.08,16465.0,88.6323,88.6804,88.4494,88.6323,16465.0
2023-06-26 10:00:00,92.07,92.08,91.75,91.75,32241.0,88.6227,88.6323,88.3147,88.3147,32241.0
2023-06-26 10:10:00,91.74,91.78,91.49,91.73,36249.0,88.305,88.3435,88.0644,88.2954,36249.0
2023-06-26 10:20:00,91.72,91.74,91.5,91.65,25980.0,88.2858,88.305,88.074,88.2184,25980.0
2023-06-26 10:30:00,91.67,91.87,91.58,91.7,22403.0,88.2376,88.4302,88.151,88.2665,22403.0
2023-06-26 10:40:00,91.69,91.69,91.57,91.66,27075.0,88.2569,88.2569,88.1414,88.228,27075.0
2023-06-26 10:50:00,91.66,91.67,91.48,91.59,22910.0,88.228,88.2376,88.0548,88.1606,22910.0
2023-06-26 11:00:00,91.58,91.6,91.48,91.59,21607.0,88.151,88.1703,88.0548,88.1606,21607.0
2023-06-26 11:10:00,91.59,91.69,91.54,91.65,26102.0,88.1606,88.2569,88.1125,88.2184,26102.0
2023-06-26 11:20:00,91.66,91.74,91.51,91.65,25048.0,88.228,88.305,88.0836,88.2184,25048.0
2023-06-26 11:30:00,91.65,91.86,91.6,91.83,78630.0,88.2184,88.4205,88.1703,88.3917,78630.0
2023-06-26 11:40:00,91.84,91.96,91.82,91.96,24794.0,88.4013,88.5168,88.382,88.5168,24794.0
2023-06-26 11:50:00,91.99,92.01,91.89,91.95,22877.0,88.5457,88.5649,88.4494,88.5072,22877.0
2023-06-26 12:00:00,91.96,92.03,91.87,92.03,36019.0,88.5168,88.5842,88.4302,88.5842,36019.0
2023-06-26 12:10:00,92.03,92.22,91.97,92.22,25979.0,88.5842,88.7671,88.5264,88.7671,25979.0
2023-06-26 12:20:00,92.21,92.32,92.2,92.31,17515.0,88.7574,88.8633,88.7478,88.8537,17515.0
2023-06-26 12:30:00,92.31,92.32,92.13,92.19,17400.0,88.8537,88.8633,88.6804,88.7382,17400.0
2023-06-26 12:40:00,92.18,92.23,92.08,92.12,13465.0,88.7286,88.7767,88.6323,88.6708,13465.0
2023-06-26 12:50:00,92.13,92.19,92.1,92.17,15487.0,88.6804,88.7382,88.6515,88.7189,15487.0
2023-06-26 13:00:00,92.18,92.18,92.0,92.11,17610.0,88.7286,88.7286,88.5553,88.6612,17610.0
2023-06-26 13:10:00,92.11,92.28,92.09,92.28,14139.0,88.6612,88.8248,88.6419,88.8248,14139.0
2023-06-26 13:20:00,92.29,92.31,92.16,92.21,17210.0,88.8344,88.8537,88.7093,88.7574,17210.0
2023-06-26 13:30:00,92.21,92.27,92.15,92.23,16847.0,88.7574,88.8152,88.6997,88.7767,16847.0
2023-06-26 13:40:00,92.23,92.36,92.23,92.34,13294.0,88.7767,88.9018,88.7767,88.8826,13294.0
2023-06-26 13:50:00,92.33,92.4,92.29,92.36,16368.0,88.8729,88.9403,88.8344,88.9018,16368.0
2023-06-26 14:00:00,92.36,92.38,92.19,92.24,17439.0,88.9018,88.9211,88.7382,88.7863,17439.0
2023-06-26 14:10:00,92.23,92.26,92.19,92.24,18134.0,88.7767,88.8056,88.7382,88.7863,18134.0
2023-06-26 14:20:00,92.24,92.3,92.21,92.29,13012.0,88.7863,88.8441,88.7574,88.8344,13012.0
2023-06-26 14:30:00,92.29,92.39,92.29,92.39,15072.0,88.8344,88.9307,88.8344,88.9307,15072.0
2023-06-26 14:40:00,92.39,92.5,92.37,92.47,57900.0,88.9307,89.0366,88.9114,89.0077,57900.0
2023-06-26 14:50:00,92.47,92.51,92.45,92.48,35776.0,89.0077,89.0462,88.9884,89.0173,35776.0
2023-06-26 15:00:00,92.48,92.49,92.36,92.42,18964.0,89.0173,89.0269,88.9018,88.9596,18964.0
2023-06-26 15:10:00,92.42,92.48,92.41,92.48,15958.0,88.9596,89.0173,88.9499,89.0173,15958.0
2023-06-26 15:20:00,92.48,92.51,92.44,92.48,26950.0,89.0173,89.0462,88.9788,89.0173,26950.0
2023-06-26 15:30:00,92.48,92.57,92.45,92.48,57252.0,89.0173,89.1039,88.9884,89.0173,57252.0
2023-06-26 15:40:00,92.48,92.6,92.46,92.53,43318.0,89.0173,89.1328,88.9981,89.0654,43318.0
2023-06-26 15:50:00,92.52,92.56,92.22,92.34,181289.0,89.0558,89.0943,88.7671,88.8826,181289.0
2023-06-27 09:30:00,90.81,91.79,90.02,91.7,94825.0,87.4098,88.3532,86.6494,88.2665,94825.0
2023-06-27 09:40:00,91.72,92.12,91.72,92.0,21145.0,88.2858,88.6708,88.2858,88.5553,21145.0
2023-06-27 09:50:00,91.97,92.19,91.91,91.92,30176.0,88.5264,88.7382,88.4687,88.4783,30176.0
2023-06-27 10:00:00,91.92,92.21,91.72,92.09,72070.0,88.4783,88.7574,88.2858,88.6419,72070.0
2023-06-27 10:10:00,92.06,92.44,92.04,92.4,19993.0,88.613,88.9788,88.5938,88.9403,19993.0
2023-06-27 10:20:00,92.39,92.67,92.35,92.61,54513.0,88.9307,89.2002,88.8922,89.1424,54513.0
2023-06-27 10:30:00,92.64,92.69,92.54,92.69,31208.0,89.1713,89.2195,89.0751,89.2195,31208.0
2023-06-27 10:40:00,92.69,92.89,92.65,92.8,31704.0,89.2195,89.412,89.181,89.3253,31704.0
2023-06-27 10:50:00,92.82,92.84,92.75,92.79,30617.0,89.3446,89.3638,89.2772,89.3157,30617.0
2023-06-27 11:00:00,92.8,92.85,92.73,92.73,27823.0,89.3253,89.3735,89.258,89.258,27823.0
2023-06-27 11:10:00,92.73,92.84,92.67,92.79,47206.0,89.258,89.3638,89.2002,89.3157,47206.0
2023-06-27 11:20:00,92.79,92.87,92.74,92.8,26609.0,89.3157,89.3927,89.2676,89.3253,26609.0
2023-06-27 11:30:00,92.78,92.87,92.75,92.84,23818.0,89.3061,89.3927,89.2772,89.3638,23818.0
2023-06-27 11:40:00,92.84,92.96,92.83,92.87,18770.0,89.3638,89.4793,89.3542,89.3927,18770.0
2023-06-27 11:50:00,92.87,92.98,92.83,92.95,26813.0,89.3927,89.4986,89.3542,89.4697,26813.0
2023-06-27 12:00:00,92.95,93.22,92.95,93.21,35647.0,89.4697,89.7296,89.4697,89.72,35647.0
2023-06-27 12:10:00,93.2,93.21,93.06,93.12,12215.0,89.7104,89.72,89.5756,89.6334,12215.0
2023-06-27 12:20:00,93.13,93.24,93.08,93.17,12917.0,89.643,89.7489,89.5949,89.6815,12917.0
2023-06-27 12:30:00,93.18,93.19,93.1,93.18,8794.0,89.6911,89.7007,89.6141,89.6911,8794.0
2023-06-27 12:40:00,93.18,93.19,93.08,93.11,9706.0,89.6911,89.7007,89.5949,89.6237,9706.0
2023-06-27 12:50:00,93.1,93.14,93.04,93.1,10060.0,89.6141,89.6526,89.5563,89.6141,10060.0
2023-06-27 13:00:00,93.12,93.14,93.02,93.02,9864.0,89.6334,89.6526,89.5371,89.5371,9864.0
2023-06-27 13:10:00,93.04,93.15,92.99,93.08,18507.0,89.5563,89.6622,89.5082,89.5949,18507.0
2023-06-27 13:20:00,93.1,93.16,93.09,93.11,10579.0,89.6141,89.6719,89.6045,89.6237,10579.0
2023-06-27 13:30:00,93.13,93.17,93.1,93.1,7996.0,89.643,89.6815,89.6141,89.6141,7996.0
2023-06-27 13:40:00,93.11,93.23,93.09,93.22,20118.0,89.6237,89.7392,89.6045,89.7296,20118.0
2023-06-27 13:50:00,93.23,93.28,93.14,93.16,10548.0,89.7392,89.7874,89.6526,89.6719,10548.0
2023-06-27 14:00:00,93.14,93.31,93.12,93.28,12589.0,89.6526,89.8162,89.6334,89.7874,12589.0
2023-06-27 14:10:00,93.27,93.3,93.14,93.15,23264.0,89.7777,89.8066,89.6526,89.6622,23264.0
2023-06-27 14:20:00,93.16,93.2,93.09,93.14,21078.0,89.6719,89.7104,89.6045,89.6526,21078.0
2023-06-27 14:30:00,93.14,93.14,93.05,93.1,18952.0,89.6526,89.6526,89.566,89.6141,18952.0
2023-06-27 14:40:00,93.1,93.11,93.02,93.03,14053.0,89.6141,89.6237,89.5371,89.5467,14053.0
2023-06-27 14:50:00,93.04,93.14,93.02,93.05,11043.0,89.5563,89.6526,89.5371,89.566,11043.0
2023-06-27 15:00:00,93.05,93.1,93.0,93.1,20971.0,89.566,89.6141,89.5178,89.6141,20971.0
2023-06-27 15:10:00,93.13,93.13,93.02,93.07,13918.0,89.643,89.643,89.5371,89.5852,13918.0
2023-06-27 15:20:00,93.06,93.27,93.06,93.22,21111.0,89.5756,89.7777,89.5756,89.7296,21111.0
2023-06-27 15:30:00,93.22,93.29,93.17,93.24,27894.0,89.7296,89.797,89.6815,89.7489,27894.0
2023-06-27 15:40:00,93.25,93.26,93.18,93.2,36334.0,89.7585,89.7681,89.6911,89.7104,36334.0
2023-06-27 15:50:00,93.2,93.27,93.06,93.1,109333.0,89.7104,89.7777,89.5756,89.6141,109333.0
2023-06-28 09:30:00,93.18,93.61,92.93,93.27,47049.0,89.6911,90.105,89.4505,89.7777,47049.0
2023-06-28 09:40:00,93.3,93.58,93.3,93.54,21584.0,89.8066,90.0761,89.8066,90.0376,21584.0
2023-06-28 09:50:00,93.62,93.68,93.48,93.66,34601.0,90.1146,90.1724,89.9799,90.1531,34601.0
2023-06-28 10:00:00,93.67,93.67,93.48,93.55,24936.0,90.1628,90.1628,89.9799,90.0473,24936.0
2023-06-28 10:10:00,93.55,93.65,93.54,93.63,27162.0,90.0473,90.1435,90.0376,90.1243,27162.0
2023-06-28 10:20:00,93.64,93.7,93.56,93.6,37806.0,90.1339,90.1916,90.0569,90.0954,37806.0
2023-06-28 10:30:00,93.6,93.86,93.57,93.73,37838.0,90.0954,90.3456,90.0665,90.2205,37838.0
2023-06-28 10:40:00,93.74,93.84,93.73,93.8,15017.0,90.2301,90.3264,90.2205,90.2879,15017.0
2023-06-28 10:50:00,93.78,93.84,93.68,93.83,22090.0,90.2686,90.3264,90.1724,90.3168,22090.0
2023-06-28 11:00:00,93.86,93.94,93.79,93.89,27261.0,90.3456,90.4227,90.2783,90.3745,27261.0
2023-06-28 11:10:00,93.91,94.16,93.9,94.15,39602.0,90.3938,90.6344,90.3841,90.6248,39602.0
2023-06-28 11:20:00,94.14,94.3,94.14,94.29,26118.0,90.6152,90.7692,90.6152,90.7595,26118.0
2023-06-28 11:30:00,94.28,94.31,94.13,94.17,20377.0,90.7499,90.7788,90.6055,90.644,20377.0
2023-06-28 11:40:00,94.16,94.28,94.16,94.2,23001.0,90.6344,90.7499,90.6344,90.6729,23001.0
2023-06-28 11:50:00,94.19,94.2,94.06,94.2,22034.0,90.6633,90.6729,90.5382,90.6729,22034.0
2023-06-28 12:00:00,94.2,94.22,94.1,94.16,23622.0,90.6729,90.6922,90.5767,90.6344,23622.0
2023-06-28 12:10:00,94.17,94.24,94.06,94.07,17392.0,90.644,90.7114,90.5382,90.5478,17392.0
2023-06-28 12:20:00,94.06,94.2,94.06,94.16,10815.0,90.5382,90.6729,90.5382,90.6344,10815.0
2023-06-28 12:30:00,94.16,94.16,94.01,94.11,14183.0,90.6344,90.6344,90.49,90.5863,14183.0
2023-06-28 12:40:00,94.11,94.12,94.01,94.04,14880.0,90.5863,90.5959,90.49,90.5189,14880.0
2023-06-28 12:50:00,94.04,94.05,93.94,93.96,22368.0,90.5189,90.5285,90.4227,90.4419,22368.0
2023-06-28 13:00:00,93.96,94.02,93.95,94.0,22179.0,90.4419,90.4997,90.4323,90.4804,22179.0
2023-06-28 13:10:00,94.0,94.02,93.95,94.0,22289.0,90.4804,90.4997,90.4323,90.4804,22289.0
2023-06-28 13:20:00,94.0,94.02,93.97,94.01,18566.0,90.4804,90.4997,90.4515,90.49,18566.0
2023-06-28 13:30:00,94.0,94.02,93.95,94.0,25956.0,90.4804,90.4997,90.4323,90.4804,25956.0
2023-06-28 13:40:00,94.0,94.04,93.95,94.01,14415.0,90.4804,90.5189,90.4323,90.49,14415.0
2023-06-28 13:50:00,94.01,94.01,93.92,93.92,22212.0,90.49,90.49,90.4034,90.4034,22212.0
2023-06-28 14:00:00,93.92,93.92,93.81,93.86,24633.0,90.4034,90.4034,90.2975,90.3456,24633.0
2023-06-28 14:10:00,93.87,93.94,93.86,93.88,14483.0,90.3553,90.4227,90.3456,90.3649,14483.0
2023-06-28 14:20:00,93.88,93.93,93.85,93.86,22416.0,90.3649,90.413,90.336,90.3456,22416.0
2023-06-28 14:30:00,93.86,93.88,93.79,93.8,13566.0,90.3456,90.3649,90.2783,90.2879,13566.0
2023-06-28 14:40:00,93.8,93.95,93.8,93.93,17249.0,90.2879,90.4323,90.2879,90.413,17249.0
2023-06-28 14:50:00,93.92,93.93,93.88,93.92,17609.0,90.4034,90.413,90.3649,90.4034,17609.0
2023-06-28 15:00:00,93.93,93.97,93.89,93.93,95166.0,90.413,90.4515,90.3745,90.413,95166.0
2023-06-28 15:10:00,93.92,93.92,93.77,93.81,29288.0,90.4034,90.4034,90.259,90.2975,29288.0
2023-06-28 15:20:00,93.81,93.89,93.78,93.8,19816.0,90.2975,90.3745,90.2686,90.2879,19816.0
2023-06-28 15:30:00,93.8,93.85,93.76,93.8,74335.0,90.2879,90.336,90.2494,90.2879,74335.0
2023-06-28 15:40:00,93.83,93.86,93.81,93.83,43334.0,90.3168,90.3456,90.2975,90.3168,43334.0
2023-06-28 15:50:00,93.82,93.84,93.69,93.81,188798.0,90.3071,90.3264,90.182,90.2975,188798.0
2023-06-29 09:30:00,93.84,94.04,93.84,94.04,23100.0,90.3264,90.5189,90.3264,90.5189,23100.0
2023-06-29 09:40:00,94.07,94.09,93.61,93.61,48095.0,90.5478,90.567,90.105,90.105,48095.0
2023-06-29 09:50:00,93.61,93.89,93.58,93.81,18699.0,90.105,90.3745,90.0761,90.2975,18699.0
2023-06-29 10:00:00,93.81,93.83,93.55,93.55,18499.0,90.2975,90.3168,90.0473,90.0473,18499.0
2023-06-29 10:10:00,93.59,93.71,93.5,93.59,14340.0,90.0858,90.2013,89.9991,90.0858,14340.0
2023-06-29 10:20:00,93.59,93.69,93.45,93.5,39768.0,90.0858,90.182,89.951,89.9991,39768.0
2023-06-29 10:30:00,93.5,93.58,93.4,93.44,22733.0,89.9991,90.0761,89.9029,89.9414,22733.0
2023-06-29 10:40:00,93.45,93.62,93.44,93.61,41508.0,89.951,90.1146,89.9414,90.105,41508.0
2023-06-29 10:50:00,93.61,93.66,93.53,93.56,18760.0,90.105,90.1531,90.028,90.0569,18760.0
2023-06-29 11:00:00,93.56,93.72,93.53,93.6,17740.0,90.0569,90.2109,90.028,90.0954,17740.0
2023-06-29 11:10:00,93.59,93.72,93.59,93.67,13028.0,90.0858,90.2109,90.0858,90.1628,13028.0
2023-06-29 11:20:00,93.67,93.98,93.64,93.89,33330.0,90.1628,90.4612,90.1339,90.3745,33330.0
2023-06-29 11:30:00,93.88,93.9,93.79,93.83,8724.0,90.3649,90.3841,90.2783,90.3168,8724.0
2023-06-29 11:40:00,93.83,93.9,93.81,93.81,7838.0,90.3168,90.3841,90.2975,90.2975,7838.0
2023-06-29 11:50:00,93.83,93.92,93.82,93.87,16692.0,90.3168,90.4034,90.3071,90.3553,16692.0
2023-06-29 12:00:00,93.88,93.97,93.79,93.9,9775.0,90.3649,90.4515,90.2783,90.3841,9775.0
2023-06-29 12:10:00,93.91,94.07,93.9,94.06,9881.0,90.3938,90.5478,90.3841,90.5382,9881.0
2023-06-29 12:20:00,94.06,94.21,94.05,94.21,14873.0,90.5382,90.6825,90.5285,90.6825,14873.0
2023-06-29 12:30:00,94.21,94.3,94.15,94.23,13056.0,90.6825,90.7692,90.6248,90.7018,13056.0
2023-06-29 12:40:00,94.24,94.29,94.18,94.26,7712.0,90.7114,90.7595,90.6537,90.7307,7712.0
2023-06-29 12:50:00,94.26,94.27,94.1,94.16,13084.0,90.7307,90.7403,90.5767,90.6344,13084.0
2023-06-29 13:00:00,94.16,94.23,94.14,94.2,13607.0,90.6344,90.7018,90.6152,90.6729,13607.0
2023-06-29 13:10:00,94.18,94.22,94.08,94.19,21207.0,90.6537,90.6922,90.5574,90.6633,21207.0
2023-06-29 13:20:00,94.2,94.21,94.13,94.17,8334.0,90.6729,90.6825,90.6055,90.644,8334.0
2023-06-29 13:30:00,94.19,94.2,94.11,94.11,11192.0,90.6633,90.6729,90.5863,90.5863,11192.0
2023-06-29 13:40:00,94.11,94.12,94.06,94.12,9627.0,90.5863,90.5959,90.5382,90.5959,9627.0
2023-06-29 13:50:00,94.12,94.19,94.03,94.19,35847.0,90.5959,90.6633,90.5093,90.6633,35847.0
2023-06-29 14:00:00,94.19,94.19,94.05,94.09,13299.0,90.6633,90.6633,90.5285,90.567,13299.0
2023-06-29 14:10:00,94.07,94.07,93.95,94.05,13379.0,90.5478,90.5478,90.4323,90.5285,13379.0
2023-06-29 14:20:00,94.07,94.13,94.03,94.08,12445.0,90.5478,90.6055,90.5093,90.5574,12445.0
2023-06-29 14:30:00,94.08,94.1,94.0,94.02,10581.0,90.5574,90.5767,90.4804,90.4997,10581.0
2023-06-29 14:40:00,94.0,94.11,94.0,94.08,22824.0,90.4804,90.5863,90.4804,90.5574,22824.0
2023-06-29 14:50:00,94.07,94.1,94.04,94.08,18477.0,90.5478,90.5767,90.5189,90.5574,18477.0
2023-06-29 15:00:00,94.08,94.08,94.01,94.04,25331.0,90.5574,90.5574,90.49,90.5189,25331.0
2023-06-29 15:10:00,94.04,94.09,94.01,94.05,31481.0,90.5189,90.567,90.49,90.5285,31481.0
2023-06-29 15:20:00,94.04,94.1,94.0,94.02,52841.0,90.5189,90.5767,90.4804,90.4997,52841.0
2023-06-29 15:30:00,94.02,94.05,93.75,93.76,49855.0,90.4997,90.5285,90.2398,90.2494,49855.0
2023-06-29 15:40:00,93.76,93.87,93.68,93.81,55680.0,90.2494,90.3553,90.1724,90.2975,55680.0
2023-06-29 15:50:00,93.81,93.95,93.78,93.93,129640.0,90.2975,90.4323,90.2686,90.413,129640.0
2023-06-30 09:30:00,93.8,94.16,93.58,94.16,61258.0,90.7658,91.1142,90.5529,91.1142,61258.0
2023-06-30 09:40:00,94.14,94.19,93.98,94.16,27372.0,91.0948,91.1432,90.94,91.1142,27372.0
2023-06-30 09:50:00,94.15,94.43,94.12,94.31,21919.0,91.1045,91.3754,91.0755,91.2593,21919.0
2023-06-30 10:00:00,94.33,94.48,94.29,94.47,29137.0,91.2787,91.4238,91.24,91.4142,29137.0
2023-06-30 10:10:00,94.48,94.5,94.34,94.45,25407.0,91.4238,91.4432,91.2884,91.3948,25407.0
2023-06-30 10:20:00,94.45,94.48,94.35,94.44,18140.0,91.3948,91.4238,91.298,91.3851,18140.0
2023-06-30 10:30:00,94.42,94.44,94.03,94.2,32151.0,91.3658,91.3851,90.9884,91.1529,32151.0
2023-06-30 10:40:00,94.21,94.29,94.07,94.13,19166.0,91.1626,91.24,91.0271,91.0852,19166.0
2023-06-30 10:50:00,94.15,94.34,94.15,94.29,23043.0,91.1045,91.2884,91.1045,91.24,23043.0
2023-06-30 11:00:00,94.3,94.38,94.28,94.28,25584.0,91.2497,91.3271,91.2303,91.2303,25584.0
2023-06-30 11:10:00,94.28,94.28,94.15,94.23,14073.0,91.2303,91.2303,91.1045,91.1819,14073.0
2023-06-30 11:20:00,94.24,94.31,94.12,94.31,14283.0,91.1916,91.2593,91.0755,91.2593,14283.0
2023-06-30 11:30:00,94.31,94.31,94.08,94.17,14950.0,91.2593,91.2593,91.0368,91.1239,14950.0
2023-06-30 11:40:00,94.16,94.29,94.13,94.29,14957.0,91.1142,91.24,91.0852,91.24,14957.0
2023-06-30 11:50:00,94.29,94.48,94.24,94.48,89332.0,91.24,91.4238,91.1916,91.4238,89332.0
2023-06-30 12:00:00,94.46,94.69,94.45,94.68,13440.0,91.4045,91.627,91.3948,91.6174,13440.0
2023-06-30 12:10:00,94.69,94.82,94.68,94.81,18288.0,91.627,91.7528,91.6174,91.7432,18288.0
2023-06-30 12:20:00,94.81,94.91,94.8,94.89,12946.0,91.7432,91.8399,91.7335,91.8206,12946.0
2023-06-30 12:30:00,94.89,94.9,94.77,94.78,9682.0,91.8206,91.8302,91.7044,91.7141,9682.0
2023-06-30 12:40:00,94.77,94.77,94.64,94.74,6396.0,91.7044,91.7044,91.5787,91.6754,6396.0
2023-06-30 12:50:00,94.73,94.81,94.69,94.81,10089.0,91.6657,91.7432,91.627,91.7432,10089.0
2023-06-30 13:00:00,94.81,94.83,94.75,94.75,7882.0,91.7432,91.7625,91.6851,91.6851,7882.0
2023-06-30 13:10:00,94.73,94.78,94.68,94.77,9418.0,91.6657,91.7141,91.6174,91.7044,9418.0
2023-06-30 13:20:00,94.79,94.82,94.77,94.8,6506.0,91.7238,91.7528,91.7044,91.7335,6506.0
2023-06-30 13:30:00,94.78,94.87,94.76,94.8,15486.0,91.7141,91.8012,91.6948,91.7335,15486.0
2023-06-30 13:40:00,94.81,94.81,94.73,94.81,11400.0,91.7432,91.7432,91.6657,91.7432,11400.0
2023-06-30 13:50:00,94.81,94.82,94.65,94.69,8072.0,91.7432,91.7528,91.5883,91.627,8072.0
2023-06-30 14:00:00,94.7,94.99,94.67,94.99,22405.0,91.6367,91.9173,91.6077,91.9173,22405.0
2023-06-30 14:10:00,94.98,94.99,94.87,94.89,10533.0,91.9077,91.9173,91.8012,91.8206,10533.0
2023-06-30 14:20:00,94.89,94.97,94.86,94.91,11961.0,91.8206,91.898,91.7915,91.8399,11961.0
2023-06-30 14:30:00,94.9,94.96,94.83,94.96,13689.0,91.8302,91.8883,91.7625,91.8883,13689.0
2023-06-30 14:40:00,94.95,95.1,94.95,95.08,33523.0,91.8786,92.0238,91.8786,92.0044,33523.0
2023-06-30 14:50:00,95.09,95.1,94.96,94.97,13770.0,92.0141,92.0238,91.8883,91.898,13770.0
2023-06-30 15:00:00,94.98,95.02,94.94,94.95,14605.0,91.9077,91.9464,91.869,91.8786,14605.0
2023-06-30 15:10:00,94.95,94.98,94.88,94.91,19919.0,91.8786,91.9077,91.8109,91.8399,19919.0
2023-06-30 15:20:00,94.91,94.91,94.82,94.88,17383.0,91.8399,91.8399,91.7528,91.8109,17383.0
2023-06-30 15:30:00,94.88,94.98,94.83,94.97,24950.0,91.8109,91.9077,91.7625,91.898,24950.0
2023-06-30 15:40:00,94.97,94.99,94.81,94.86,51223.0,91.898,91.9173,91.7432,91.7915,51223.0
2023-06-30 15:50:00,94.87,94.96,94.57,94.58,224710.0,91.8012,91.8883,91.5109,91.5206,224710.0
2023-07-03 09:30:00,93.83,94.11,93.6,93.75,47362.0,90.7949,91.0658,90.5723,90.7174,47362.0
2023-07-03 09:40:00,93.78,93.96,93.42,93.9,22163.0,90.7465,90.9207,90.3981,90.8626,22163.0
2023-07-03 09:50:00,93.95,94.25,93.87,94.16,26794.0,90.911,91.2013,90.8336,91.1142,26794.0
2023-07-03 10:00:00,94.2,94.4,94.13,94.38,27673.0,91.1529,91.3464,91.0852,91.3271,27673.0
2023-07-03 10:10:00,94.37,94.41,94.22,94.34,25909.0,91.3174,91.3561,91.1722,91.2884,25909.0
2023-07-03 10:20:00,94.35,94.42,94.18,94.38,16904.0,91.298,91.3658,91.1335,91.3271,16904.0
2023-07-03 10:30:00,94.4,94.55,94.37,94.49,13050.0,91.3464,91.4916,91.3174,91.4335,13050.0
2023-07-03 10:40:00,94.48,94.54,94.39,94.54,26262.0,91.4238,91.4819,91.3367,91.4819,26262.0
2023-07-03 10:50:00,94.53,94.67,94.43,94.62,20401.0,91.4722,91.6077,91.3754,91.5593,20401.0
2023-07-03 11:00:00,94.62,94.65,94.45,94.51,19531.0,91.5593,91.5883,91.3948,91.4529,19531.0
2023-07-03 11:10:00,94.5,94.61,94.31,94.33,21358.0,91.4432,91.5496,91.2593,91.2787,21358.0
2023-07-03 11:20:00,94.34,94.41,94.32,94.4,22346.0,91.2884,91.3561,91.269,91.3464,22346.0
2023-07-03 11:30:00,94.4,94.46,94.34,94.45,18320.0,91.3464,91.4045,91.2884,91.3948,18320.0
2023-07-03 11:40:00,94.45,94.57,94.4,94.52,19929.0,91.3948,91.5109,91.3464,91.4625,19929.0
2023-07-03 11:50:00,94.52,94.62,94.45,94.58,16452.0,91.4625,91.5593,91.3948,91.5206,16452.0
2023-07-03 12:00:00,94.58,94.67,94.47,94.52,12421.0,91.5206,91.6077,91.4142,91.4625,12421.0
2023-07-03 12:10:00,94.51,94.53,94.39,94.5,19715.0,91.4529,91.4722,91.3367,91.4432,19715.0
2023-07-03 12:20:00,94.52,94.57,94.48,94.54,16197.0,91.4625,91.5109,91.4238,91.4819,16197.0
2023-07-03 12:30:00,94.54,94.67,94.48,94.66,18311.0,91.4819,91.6077,91.4238,91.598,18311.0
2023-07-03 12:40:00,94.66,94.8,94.65,94.73,44501.0,91.598,91.7335,91.5883,91.6657,44501.0
2023-07-03 12:50:00,94.73,94.73,94.43,94.46,54737.0,91.6657,91.6657,91.3754,91.4045,54737.0
2023-07-05 09:30:00,94.53,94.65,94.07,94.15,52681.0,91.4722,91.5883,91.0271,91.1045,52681.0
2023-07-05 09:40:00,94.2,94.53,94.13,94.33,20696.0,91.1529,91.4722,91.0852,91.2787,20696.0
2023-07-05 09:50:00,94.47,94.55,94.33,94.55,13280.0,91.4142,91.4916,91.2787,91.4916,13280.0
2023-07-05 10:00:00,94.58,94.58,94.28,94.47,30501.0,91.5206,91.5206,91.2303,91.4142,30501.0
2023-07-05 10:10:00,94.46,94.47,94.32,94.42,24074.0,91.4045,91.4142,91.269,91.3658,24074.0
2023-07-05 10:20:00,94.44,94.53,94.38,94.5,14440.0,91.3851,91.4722,91.3271,91.4432,14440.0
2023-07-05 10:30:00,94.49,94.51,94.39,94.4,12186.0,91.4335,91.4529,91.3367,91.3464,12186.0
2023-07-05 10:40:00,94.39,94.49,94.27,94.27,29693.0,91.3367,91.4335,91.2206,91.2206,29693.0
2023-07-05 10:50:00,94.28,94.49,94.28,94.48,23022.0,91.2303,91.4335,91.2303,91.4238,23022.0
2023-07-05 11:00:00,94.49,94.54,94.43,94.45,18334.0,91.4335,91.4819,91.3754,91.3948,18334.0
2023-07-05 11:10:00,94.45,94.47,94.39,94.46,21489.0,91.3948,91.4142,91.3367,91.4045,21489.0
2023-07-05 11:20:00,94.45,94.53,94.43,94.49,16643.0,91.3948,91.4722,91.3754,91.4335,16643.0
2023-07-05 11:30:00,94.48,94.49,94.37,94.38,19083.0,91.4238,91.4335,91.3174,91.3271,19083.0
2023-07-05 11:40:00,94.37,94.38,94.29,94.38,18340.0,91.3174,91.3271,91.24,91.3271,18340.0
2023-07-05 11:50:00,94.38,94.42,94.29,94.3,10762.0,91.3271,91.3658,91.24,91.2497,10762.0
2023-07-05 12:00:00,94.29,94.32,94.24,94.3,22560.0,91.24,91.269,91.1916,91.2497,22560.0
2023-07-05 12:10:00,94.3,94.34,94.24,94.27,25362.0,91.2497,91.2884,91.1916,91.2206,25362.0
2023-07-05 12:20:00,94.24,94.34,94.23,94.25,26366.0,91.1916,91.2884,91.1819,91.2013,26366.0
2023-07-05 12:30:00,94.25,94.27,94.17,94.19,57130.0,91.2013,91.2206,91.1239,91.1432,57130.0
2023-07-05 12:40:00,94.2,94.35,94.19,94.35,9971.0,91.1529,91.298,91.1432,91.298,9971.0
2023-07-05 12:50:00,94.34,94.34,94.27,94.3,9379.0,91.2884,91.2884,91.2206,91.2497,9379.0
2023-07-05 13:00:00,94.3,94.37,94.29,94.31,12506.0,91.2497,91.3174,91.24,91.2593,12506.0
2023-07-05 13:10:00,94.31,94.33,94.26,94.3,8794.0,91.2593,91.2787,91.2109,91.2497,8794.0
2023-07-05 13:20:00,94.3,94.31,94.25,94.26,9772.0,91.2497,91.2593,91.2013,91.2109,9772.0
2023-07-05 13:30:00,94.25,94.28,94.1,94.13,49866.0,91.2013,91.2303,91.0561,91.0852,49866.0
2023-07-05 13:40:00,94.13,94.27,94.12,94.27,12116.0,91.0852,91.2206,91.0755,91.2206,12116.0
2023-07-05 13:50:00,94.28,94.34,94.22,94.26,16385.0,91.2303,91.2884,91.1722,91.2109,16385.0
2023-07-05 14:00:00,94.3,94.38,94.27,94.34,10558.0,91.2497,91.3271,91.2206,91.2884,10558.0
2023-07-05 14:10:00,94.32,94.32,94.21,94.27,9159.0,91.269,91.269,91.1626,91.2206,9159.0
2023-07-05 14:20:00,94.27,94.35,94.23,94.34,15505.0,91.2206,91.298,91.1819,91.2884,15505.0
2023-07-05 14:30:00,94.34,94.36,94.28,94.34,10210.0,91.2884,91.3077,91.2303,91.2884,10210.0
2023-07-05 14:40:00,94.34,94.37,94.31,94.32,12566.0,91.2884,91.3174,91.2593,91.269,12566.0
2023-07-05 14:50:00,94.31,94.45,94.3,94.44,12711.0,91.2593,91.3948,91.2497,91.3851,12711.0
2023-07-05 15:00:00,94.43,94.51,94.43,94.51,17574.0,91.3754,91.4529,91.3754,91.4529,17574.0
2023-07-05 15:10:00,94.51,94.59,94.51,94.56,17011.0,91.4529,91.5303,91.4529,91.5012,17011.0
2023-07-05 15:20:00,94.55,94.57,94.47,94.55,20986.0,91.4916,91.5109,91.4142,91.4916,20986.0
2023-07-05 15:30:00,94.56,94.59,94.48,94.51,29149.0,91.5012,91.5303,91.4238,91.4529,29149.0
2023-07-05 15:40:00,94.49,94.58,94.44,94.55,61136.0,91.4335,91.5206,91.3851,91.4916,61136.0
2023-07-05 15:50:00,94.53,94.63,94.48,94.63,167257.0,91.4722,91.569,91.4238,91.569,167257.0
2023-07-06 09:30:00,94.42,94.55,93.91,94.36,46014.0,91.3658,91.4916,90.8723,91.3077,46014.0
2023-07-06 09:40:00,94.29,94.38,94.16,94.17,19311.0,91.24,91.3271,91.1142,91.1239,19311.0
2023-07-06 09:50:00,94.18,94.4,94.12,94.25,12941.0,91.1335,91.3464,91.0755,91.2013,12941.0
2023-07-06 10:00:00,94.24,94.37,94.14,94.19,29807.0,91.1916,91.3174,91.0948,91.1432,29807.0
2023-07-06 10:10:00,94.24,94.39,94.18,94.28,22204.0,91.1916,91.3367,91.1335,91.2303,22204.0
2023-07-06 10:20:00,94.25,94.25,93.91,94.06,29265.0,91.2013,91.2013,90.8723,91.0174,29265.0
2023-07-06 10:30:00,94.0,94.07,93.95,93.95,15855.0,90.9594,91.0271,90.911,90.911,15855.0
2023-07-06 10:40:00,93.95,94.25,93.91,94.25,14408.0,90.911,91.2013,90.8723,91.2013,14408.0
2023-07-06 10:50:00,94.22,94.35,94.18,94.29,16837.0,91.1722,91.298,91.1335,91.24,16837.0
2023-07-06 11:00:00,94.31,94.32,94.19,94.21,15250.0,91.2593,91.269,91.1432,91.1626,15250.0
2023-07-06 11:10:00,94.19,94.3,94.15,94.25,21082.0,91.1432,91.2497,91.1045,91.2013,21082.0
2023-07-06 11:20:00,94.26,94.32,94.22,94.31,17257.0,91.2109,91.269,91.1722,91.2593,17257.0
2023-07-06 11:30:00,94.3,94.4,94.3,94.32,8544.0,91.2497,91.3464,91.2497,91.269,8544.0
2023-07-06 11:40:00,94.32,94.33,94.2,94.31,13306.0,91.269,91.2787,91.1529,91.2593,13306.0
2023-07-06 11:50:00,94.31,94.36,94.23,94.36,11822.0,91.2593,91.3077,91.1819,91.3077,11822.0
2023-07-06 12:00:00,94.36,94.44,94.32,94.35,18049.0,91.3077,91.3851,91.269,91.298,18049.0
2023-07-06 12:10:00,94.37,94.37,94.27,94.3,17197.0,91.3174,91.3174,91.2206,91.2497,17197.0
2023-07-06 12:20:00,94.31,94.37,94.24,94.37,16634.0,91.2593,91.3174,91.1916,91.3174,16634.0
2023-07-06 12:30:00,94.37,94.37,94.16,94.18,42448.0,91.3174,91.3174,91.1142,91.1335,42448.0
2023-07-06 12:40:00,94.18,94.33,94.1,94.31,11655.0,91.1335,91.2787,91.0561,91.2593,11655.0
2023-07-06 12:50:00,94.3,94.3,94.25,94.29,8024.0,91.2497,91.2497,91.2013,91.24,8024.0
2023-07-06 13:00:00,94.3,94.35,94.27,94.28,13791.0,91.2497,91.298,91.2206,91.2303,13791.0
2023-07-06 13:10:00,94.28,94.31,94.25,94.29,10326.0,91.2303,91.2593,91.2013,91.24,10326.0
2023-07-06 13:20:00,94.29,94.31,94.27,94.29,14637.0,91.24,91.2593,91.2206,91.24,14637.0
2023-07-06 13:30:00,94.29,94.41,94.29,94.39,13679.0,91.24,91.3561,91.24,91.3367,13679.0
2023-07-06 13:40:00,94.39,94.41,94.29,94.3,16130.0,91.3367,91.3561,91.24,91.2497,16130.0
2023-07-06 13:50:00,94.27,94.28,94.24,94.25,17099.0,91.2206,91.2303,91.1916,91.2013,17099.0
2023-07-06 14:00:00,94.25,94.35,94.23,94.24,14270.0,91.2013,91.298,91.1819,91.1916,14270.0
2023-07-06 14:10:00,94.24,94.26,94.16,94.25,10734.0,91.1916,91.2109,91.1142,91.2013,10734.0
2023-07-06 14:20:00,94.25,94.26,94.2,94.24,9074.0,91.2013,91.2109,91.1529,91.1916,9074.0
2023-07-06 14:30:00,94.24,94.42,94.24,94.4,18581.0,91.1916,91.3658,91.1916,91.3464,18581.0
2023-07-06 14:40:00,94.39,94.41,94.3,94.36,13264.0,91.3367,91.3561,91.2497,91.3077,13264.0
2023-07-06 14:50:00,94.35,94.47,94.34,94.46,11740.0,91.298,91.4142,91.2884,91.4045,11740.0
2023-07-06 15:00:00,94.47,94.47,94.35,94.35,18825.0,91.4142,91.4142,91.298,91.298,18825.0
2023-07-06 15:10:00,94.33,94.4,94.33,94.39,11431.0,91.2787,91.3464,91.2787,91.3367,11431.0
2023-07-06 15:20:00,94.39,94.42,94.32,94.34,16018.0,91.3367,91.3658,91.269,91.2884,16018.0
2023-07-06 15:30:00,94.31,94.33,94.2,94.32,26133.0,91.2593,91.2787,91.1529,91.269,26133.0
2023-07-06 15:40:00,94.32,94.38,94.27,94.33,44698.0,91.269,91.3271,91.2206,91.2787,44698.0
2023-07-06 15:50:00,94.36,94.42,94.24,94.25,167764.0,91.3077,91.3658,91.1916,91.2013,167764.0
2023-07-07 09:30:00,94.08,94.38,93.67,94.01,44409.0,91.0368,91.3271,90.64,90.969,44409.0
2023-07-07 09:40:00,93.98,94.18,93.78,93.84,33518.0,90.94,91.1335,90.7465,90.8045,33518.0
2023-07-07 09:50:00,93.84,93.9,93.61,93.8,18025.0,90.8045,90.8626,90.582,90.7658,18025.0
2023-07-07 10:00:00,93.86,94.01,93.79,93.97,17315.0,90.8239,90.969,90.7561,90.9303,17315.0
2023-07-07 10:10:00,93.96,94.01,93.91,94.01,14029.0,90.9207,90.969,90.8723,90.969,14029.0
2023-07-07 10:20:00,94.02,94.05,93.88,94.0,14581.0,90.9787,91.0077,90.8432,90.9594,14581.0
2023-07-07 10:30:00,94.01,94.04,93.83,93.95,16115.0,90.969,90.9981,90.7949,90.911,16115.0
2023-07-07 10:40:00,93.93,93.98,93.77,93.78,13335.0,90.8916,90.94,90.7368,90.7465,13335.0
2023-07-07 10:50:00,93.77,93.91,93.76,93.86,20555.0,90.7368,90.8723,90.7271,90.8239,20555.0
2023-07-07 11:00:00,93.86,93.89,93.7,93.71,15926.0,90.8239,90.8529,90.6691,90.6787,15926.0
2023-07-07 11:10:00,93.71,93.76,93.65,93.67,13896.0,90.6787,90.7271,90.6207,90.64,13896.0
2023-07-07 11:20:00,93.68,93.82,93.66,93.79,8773.0,90.6497,90.7852,90.6304,90.7561,8773.0
2023-07-07 11:30:00,93.8,93.92,93.77,93.92,12172.0,90.7658,90.8819,90.7368,90.8819,12172.0
2023-07-07 11:40:00,93.93,93.93,93.8,93.83,44216.0,90.8916,90.8916,90.7658,90.7949,44216.0
2023-07-07 11:50:00,93.85,93.87,93.79,93.81,11347.0,90.8142,90.8336,90.7561,90.7755,11347.0
2023-07-07 12:00:00,93.84,93.96,93.81,93.94,11099.0,90.8045,90.9207,90.7755,90.9013,11099.0
2023-07-07 12:10:00,93.95,93.99,93.88,93.91,9111.0,90.911,90.9497,90.8432,90.8723,9111.0
2023-07-07 12:20:00,93.92,94.02,93.88,94.02,7978.0,90.8819,90.9787,90.8432,90.9787,7978.0
2023-07-07 12:30:00,94.02,94.08,93.99,94.08,19935.0,90.9787,91.0368,90.9497,91.0368,19935.0
2023-07-07 12:40:00,94.08,94.18,94.07,94.08,24381.0,91.0368,91.1335,91.0271,91.0368,24381.0
2023-07-07 12:50:00,94.09,94.17,94.08,94.17,6537.0,91.0464,91.1239,91.0368,91.1239,6537.0
2023-07-07 13:00:00,94.17,94.22,94.16,94.18,9372.0,91.1239,91.1722,91.1142,91.1335,9372.0
2023-07-07 13:10:00,94.17,94.28,94.16,94.26,10920.0,91.1239,91.2303,91.1142,91.2109,10920.0
2023-07-07 13:20:00,94.26,94.31,94.2,94.22,5477.0,91.2109,91.2593,91.1529,91.1722,5477.0
2023-07-07 13:30:00,94.2,94.24,94.11,94.13,7882.0,91.1529,91.1916,91.0658,91.0852,7882.0
2023-07-07 13:40:00,94.14,94.25,94.14,94.18,7210.0,91.0948,91.2013,91.0948,91.1335,7210.0
2023-07-07 13:50:00,94.17,94.17,94.04,94.13,14038.0,91.1239,91.1239,90.9981,91.0852,14038.0
2023-07-07 14:00:00,94.12,94.13,94.05,94.1,9725.0,91.0755,91.0852,91.0077,91.0561,9725.0
2023-07-07 14:10:00,94.1,94.11,94.06,94.08,7235.0,91.0561,91.0658,91.0174,91.0368,7235.0
2023-07-07 14:20:00,94.07,94.24,94.01,94.2,23988.0,91.0271,91.1916,90.969,91.1529,23988.0
2023-07-07 14:30:00,94.2,94.21,94.14,94.16,11321.0,91.1529,91.1626,91.0948,91.1142,11321.0
2023-07-07 14:40:00,94.17,94.19,94.13,94.14,7127.0,91.1239,91.1432,91.0852,91.0948,7127.0
2023-07-07 14:50:00,94.14,94.17,94.13,94.15,11110.0,91.0948,91.1239,91.0852,91.1045,11110.0
2023-07-07 15:00:00,94.16,94.17,94.1,94.1,13654.0,91.1142,91.1239,91.0561,91.0561,13654.0
2023-07-07 15:10:00,94.11,94.13,94.0,94.03,13516.0,91.0658,91.0852,90.9594,90.9884,13516.0
2023-07-07 15:20:00,94.02,94.11,94.01,94.06,43612.0,90.9787,91.0658,90.969,91.0174,43612.0
2023-07-07 15:30:00,94.06,94.18,94.03,94.04,29158.0,91.0174,91.1335,90.9884,90.9981,29158.0
2023-07-07 15:40:00,94.03,94.12,93.98,94.0,55921.0,90.9884,91.0755,90.94,90.9594,55921.0
2023-07-07 15:50:00,94.0,94.07,93.81,94.0,259718.0,90.9594,91.0271,90.7755,90.9594,259718.0
2023-07-10 09:30:00,93.16,93.81,92.73,93.58,113139.0,90.1465,90.7755,89.7304,90.5529,113139.0
2023-07-10 09:40:00,93.59,93.69,93.38,93.51,40297.0,90.5626,90.6594,90.3594,90.4852,40297.0
2023-07-10 09:50:00,93.51,93.55,93.25,93.48,35928.0,90.4852,90.5239,90.2336,90.4562,35928.0
2023-07-10 10:00:00,93.48,93.48,93.09,93.1,43443.0,90.4562,90.4562,90.0788,90.0885,43443.0
2023-07-10 10:10:00,93.11,93.4,93.03,93.34,36578.0,90.0981,90.3788,90.0207,90.3207,36578.0
2023-07-10 10:20:00,93.35,93.41,93.23,93.34,33338.0,90.3304,90.3884,90.2143,90.3207,33338.0
2023-07-10 10:30:00,93.33,93.43,93.24,93.31,24879.0,90.311,90.4078,90.2239,90.2917,24879.0
2023-07-10 10:40:00,93.32,93.35,93.18,93.31,29824.0,90.3014,90.3304,90.1659,90.2917,29824.0
2023-07-10 10:50:00,93.33,93.4,93.24,93.4,25622.0,90.311,90.3788,90.2239,90.3788,25622.0
2023-07-10 11:00:00,93.41,93.42,93.24,93.31,27937.0,90.3884,90.3981,90.2239,90.2917,27937.0
2023-07-10 11:10:00,93.29,93.38,93.2,93.36,35951.0,90.2723,90.3594,90.1852,90.3401,35951.0
2023-07-10 11:20:00,93.38,93.68,93.38,93.66,25509.0,90.3594,90.6497,90.3594,90.6304,25509.0
2023-07-10 11:30:00,93.66,93.7,93.59,93.59,29746.0,90.6304,90.6691,90.5626,90.5626,29746.0
2023-07-10 11:40:00,93.59,93.65,93.49,93.49,25418.0,90.5626,90.6207,90.4659,90.4659,25418.0
2023-07-10 11:50:00,93.49,93.54,93.35,93.42,28368.0,90.4659,90.5142,90.3304,90.3981,28368.0
2023-07-10 12:00:00,93.43,93.51,93.36,93.42,26669.0,90.4078,90.4852,90.3401,90.3981,26669.0
2023-07-10 12:10:00,93.43,93.43,93.33,93.41,32339.0,90.4078,90.4078,90.311,90.3884,32339.0
2023-07-10 12:20:00,93.41,93.44,93.29,93.32,22079.0,90.3884,90.4175,90.2723,90.3014,22079.0
2023-07-10 12:30:00,93.32,93.4,93.2,93.4,26902.0,90.3014,90.3788,90.1852,90.3788,26902.0
2023-07-10 12:40:00,93.38,93.52,93.36,93.43,14765.0,90.3594,90.4949,90.3401,90.4078,14765.0
2023-07-10 12:50:00,93.42,93.42,93.36,93.39,16146.0,90.3981,90.3981,90.3401,90.3691,16146.0
2023-07-10 13:00:00,93.39,93.43,93.36,93.37,20533.0,90.3691,90.4078,90.3401,90.3497,20533.0
2023-07-10 13:10:00,93.38,93.41,93.31,93.39,26014.0,90.3594,90.3884,90.2917,90.3691,26014.0
2023-07-10 13:20:00,93.39,93.42,93.32,93.37,25080.0,90.3691,90.3981,90.3014,90.3497,25080.0
2023-07-10 13:30:00,93.35,93.42,93.32,93.39,15341.0,90.3304,90.3981,90.3014,90.3691,15341.0
2023-07-10 13:40:00,93.39,93.43,93.36,93.39,15322.0,90.3691,90.4078,90.3401,90.3691,15322.0
2023-07-10 13:50:00,93.38,93.43,93.37,93.38,15600.0,90.3594,90.4078,90.3497,90.3594,15600.0
2023-07-10 14:00:00,93.41,93.41,93.37,93.4,24179.0,90.3884,90.3884,90.3497,90.3788,24179.0
2023-07-10 14:10:00,93.4,93.5,93.38,93.47,18708.0,90.3788,90.4755,90.3594,90.4465,18708.0
2023-07-10 14:20:00,93.48,93.49,93.41,93.47,23342.0,90.4562,90.4659,90.3884,90.4465,23342.0
2023-07-10 14:30:00,93.47,93.53,93.46,93.5,16397.0,90.4465,90.5046,90.4368,90.4755,16397.0
2023-07-10 14:40:00,93.51,93.52,93.47,93.52,14785.0,90.4852,90.4949,90.4465,90.4949,14785.0
2023-07-10 14:50:00,93.54,93.56,93.49,93.51,19687.0,90.5142,90.5336,90.4659,90.4852,19687.0
2023-07-10 15:00:00,93.53,93.54,93.46,93.46,19250.0,90.5046,90.5142,90.4368,90.4368,19250.0
2023-07-10 15:10:00,93.47,93.49,93.45,93.47,22455.0,90.4465,90.4659,90.4271,90.4465,22455.0
2023-07-10 15:20:00,93.47,93.47,93.33,93.38,41046.0,90.4465,90.4465,90.311,90.3594,41046.0
2023-07-10 15:30:00,93.38,93.44,93.36,93.43,33283.0,90.3594,90.4175,90.3401,90.4078,33283.0
2023-07-10 15:40:00,93.44,93.46,93.35,93.45,69786.0,90.4175,90.4368,90.3304,90.4271,69786.0
2023-07-10 15:50:00,93.45,93.76,93.43,93.73,394609.0,90.4271,90.7271,90.4078,90.6981,394609.0
2023-07-11 09:30:00,93.72,94.03,93.45,93.83,48425.0,90.6884,90.9884,90.4271,90.7949,48425.0
2023-07-11 09:40:00,93.87,94.14,93.81,94.06,19270.0,90.8336,91.0948,90.7755,91.0174,19270.0
2023-07-11 09:50:00,94.05,94.24,93.93,94.24,10099.0,91.0077,91.1916,90.8916,91.1916,10099.0
2023-07-11 10:00:00,94.25,94.29,94.12,94.28,10900.0,91.2013,91.24,91.0755,91.2303,10900.0
2023-07-11 10:10:00,94.26,94.45,94.19,94.27,41142.0,91.2109,91.3948,91.1432,91.2206,41142.0
2023-07-11 10:20:00,94.28,94.29,94.12,94.13,8939.0,91.2303,91.24,91.0755,91.0852,8939.0
2023-07-11 10:30:00,94.14,94.23,93.97,93.98,10567.0,91.0948,91.1819,90.9303,90.94,10567.0
2023-07-11 10:40:00,94.0,94.25,94.0,94.25,17108.0,90.9594,91.2013,90.9594,91.2013,17108.0
2023-07-11 10:50:00,94.25,94.46,94.24,94.28,16550.0,91.2013,91.4045,91.1916,91.2303,16550.0
2023-07-11 11:00:00,94.3,94.32,94.18,94.31,11424.0,91.2497,91.269,91.1335,91.2593,11424.0
2023-07-11 11:10:00,94.33,94.48,94.3,94.43,14178.0,91.2787,91.4238,91.2497,91.3754,14178.0
2023-07-11 11:20:00,94.45,94.49,94.33,94.4,10516.0,91.3948,91.4335,91.2787,91.3464,10516.0
2023-07-11 11:30:00,94.38,94.41,94.27,94.3,7013.0,91.3271,91.3561,91.2206,91.2497,7013.0
2023-07-11 11:40:00,94.31,94.36,94.25,94.28,5581.0,91.2593,91.3077,91.2013,91.2303,5581.0
2023-07-11 11:50:00,94.29,94.33,94.26,94.33,10223.0,91.24,91.2787,91.2109,91.2787,10223.0
2023-07-11 12:00:00,94.33,94.36,94.18,94.18,9747.0,91.2787,91.3077,91.1335,91.1335,9747.0
2023-07-11 12:10:00,94.19,94.32,94.12,94.27,6478.0,91.1432,91.269,91.0755,91.2206,6478.0
2023-07-11 12:20:00,94.27,94.28,94.12,94.15,6319.0,91.2206,91.2303,91.0755,91.1045,6319.0
2023-07-11 12:30:00,94.15,94.21,94.12,94.2,8359.0,91.1045,91.1626,91.0755,91.1529,8359.0
2023-07-11 12:40:00,94.2,94.2,94.14,94.16,6014.0,91.1529,91.1529,91.0948,91.1142,6014.0
2023-07-11 12:50:00,94.18,94.27,94.17,94.2,11057.0,91.1335,91.2206,91.1239,91.1529,11057.0
2023-07-11 13:00:00,94.19,94.19,94.13,94.13,6133.0,91.1432,91.1432,91.0852,91.0852,6133.0
2023-07-11 13:10:00,94.12,94.12,94.01,94.03,27536.0,91.0755,91.0755,90.969,90.9884,27536.0
2023-07-11 13:20:00,94.03,94.05,93.97,94.01,7840.0,90.9884,91.0077,90.9303,90.969,7840.0
2023-07-11 13:30:00,94.04,94.05,93.95,94.0,8774.0,90.9981,91.0077,90.911,90.9594,8774.0
2023-07-11 13:40:00,94.0,94.12,93.95,94.06,32137.0,90.9594,91.0755,90.911,91.0174,32137.0
2023-07-11 13:50:00,94.05,94.1,94.02,94.06,7677.0,91.0077,91.0561,90.9787,91.0174,7677.0
2023-07-11 14:00:00,94.07,94.13,94.05,94.09,6646.0,91.0271,91.0852,91.0077,91.0464,6646.0
2023-07-11 14:10:00,94.09,94.12,94.03,94.08,9196.0,91.0464,91.0755,90.9884,91.0368,9196.0
2023-07-11 14:20:00,94.06,94.21,94.02,94.17,12695.0,91.0174,91.1626,90.9787,91.1239,12695.0
2023-07-11 14:30:00,94.19,94.22,94.14,94.14,8107.0,91.1432,91.1722,91.0948,91.0948,8107.0
2023-07-11 14:40:00,94.15,94.33,94.15,94.31,12186.0,91.1045,91.2787,91.1045,91.2593,12186.0
2023-07-11 14:50:00,94.32,94.45,94.31,94.44,12300.0,91.269,91.3948,91.2593,91.3851,12300.0
2023-07-11 15:00:00,94.44,94.48,94.28,94.31,16561.0,91.3851,91.4238,91.2303,91.2593,16561.0
2023-07-11 15:10:00,94.3,94.3,94.19,94.26,10259.0,91.2497,91.2497,91.1432,91.2109,10259.0
2023-07-11 15:20:00,94.26,94.37,94.26,94.3,12588.0,91.2109,91.3174,91.2109,91.2497,12588.0
2023-07-11 15:30:00,94.29,94.37,94.23,94.31,20657.0,91.24,91.3174,91.1819,91.2593,20657.0
2023-07-11 15:40:00,94.3,94.41,94.25,94.4,47024.0,91.2497,91.3561,91.2013,91.3464,47024.0
2023-07-11 15:50:00,94.4,94.45,94.3,94.36,127167.0,91.3464,91.3948,91.2497,91.3077,127167.0
2023-07-12 09:30:00,94.02,94.15,93.46,93.72,40598.0,90.9787,91.1045,90.4368,90.6884,40598.0
2023-07-12 09:40:00,93.76,93.83,93.18,93.63,36488.0,90.7271,90.7949,90.1659,90.6013,36488.0
2023-07-12 09:50:00,93.63,93.73,93.32,93.58,47213.0,90.6013,90.6981,90.3014,90.5529,47213.0
2023-07-12 10:00:00,93.59,93.76,93.53,93.65,14074.0,90.5626,90.7271,90.5046,90.6207,14074.0
2023-07-12 10:10:00,93.67,93.78,93.61,93.69,12528.0,90.64,90.7465,90.582,90.6594,12528.0
2023-07-12 10:20:00,93.69,93.82,93.69,93.82,19220.0,90.6594,90.7852,90.6594,90.7852,19220.0
2023-07-12 10:30:00,93.8,93.9,93.76,93.86,11810.0,90.7658,90.8626,90.7271,90.8239,11810.0
2023-07-12 10:40:00,93.89,93.99,93.83,93.91,14471.0,90.8529,90.9497,90.7949,90.8723,14471.0
2023-07-12 10:50:00,93.87,93.93,93.85,93.89,12554.0,90.8336,90.8916,90.8142,90.8529,12554.0
2023-07-12 11:00:00,93.88,94.0,93.84,93.99,12166.0,90.8432,90.9594,90.8045,90.9497,12166.0
2023-07-12 11:10:00,94.0,94.03,93.89,93.93,9716.0,90.9594,90.9884,90.8529,90.8916,9716.0
2023-07-12 11:20:00,93.91,93.91,93.77,93.87,18252.0,90.8723,90.8723,90.7368,90.8336,18252.0
2023-07-12 11:30:00,93.87,94.0,93.86,93.97,17880.0,90.8336,90.9594,90.8239,90.9303,17880.0
2023-07-12 11:40:00,93.97,93.97,93.84,93.84,10499.0,90.9303,90.9303,90.8045,90.8045,10499.0
2023-07-12 11:50:00,93.83,93.93,93.82,93.85,11265.0,90.7949,90.8916,90.7852,90.8142,11265.0
2023-07-12 12:00:00,93.86,93.86,93.59,93.68,38275.0,90.8239,90.8239,90.5626,90.6497,38275.0
2023-07-12 12:10:00,93.66,93.81,93.63,93.74,10100.0,90.6304,90.7755,90.6013,90.7078,10100.0
2023-07-12 12:20:00,93.74,93.82,93.7,93.77,10293.0,90.7078,90.7852,90.6691,90.7368,10293.0
2023-07-12 12:30:00,93.77,93.82,93.7,93.71,16359.0,90.7368,90.7852,90.6691,90.6787,16359.0
2023-07-12 12:40:00,93.77,93.79,93.65,93.7,22237.0,90.7368,90.7561,90.6207,90.6691,22237.0
2023-07-12 12:50:00,93.69,93.71,93.66,93.67,9597.0,90.6594,90.6787,90.6304,90.64,9597.0
2023-07-12 13:00:00,93.69,93.84,93.66,93.82,10014.0,90.6594,90.8045,90.6304,90.7852,10014.0
2023-07-12 13:10:00,93.84,93.9,93.74,93.75,9604.0,90.8045,90.8626,90.7078,90.7174,9604.0
2023-07-12 13:20:00,93.76,93.83,93.72,93.79,10337.0,90.7271,90.7949,90.6884,90.7561,10337.0
2023-07-12 13:30:00,93.79,93.82,93.72,93.81,10363.0,90.7561,90.7852,90.6884,90.7755,10363.0
2023-07-12 13:40:00,93.82,93.82,93.68,93.75,12164.0,90.7852,90.7852,90.6497,90.7174,12164.0
2023-07-12 13:50:00,93.74,93.78,93.72,93.73,9684.0,90.7078,90.7465,90.6884,90.6981,9684.0
2023-07-12 14:00:00,93.73,93.75,93.64,93.73,13215.0,90.6981,90.7174,90.611,90.6981,13215.0
2023-07-12 14:10:00,93.72,93.78,93.67,93.69,12103.0,90.6884,90.7465,90.64,90.6594,12103.0
2023-07-12 14:20:00,93.7,93.78,93.67,93.78,18568.0,90.6691,90.7465,90.64,90.7465,18568.0
2023-07-12 14:30:00,93.78,93.84,93.72,93.75,14502.0,90.7465,90.8045,90.6884,90.7174,14502.0
2023-07-12 14:40:00,93.75,93.77,93.67,93.77,11460.0,90.7174,90.7368,90.64,90.7368,11460.0
2023-07-12 14:50:00,93.76,93.77,93.72,93.74,14350.0,90.7271,90.7368,90.6884,90.7078,14350.0
2023-07-12 15:00:00,93.75,93.79,93.72,93.75,12884.0,90.7174,90.7561,90.6884,90.7174,12884.0
2023-07-12 15:10:00,93.74,93.74,93.67,93.67,23782.0,90.7078,90.7078,90.64,90.64,23782.0
2023-07-12 15:20:00,93.67,93.81,93.64,93.72,77776.0,90.64,90.7755,90.611,90.6884,77776.0
2023-07-12 15:30:00,93.73,93.78,93.58,93.69,71300.0,90.6981,90.7465,90.5529,90.6594,71300.0
2023-07-12 15:40:00,93.72,93.8,93.67,93.7,56863.0,90.6884,90.7658,90.64,90.6691,56863.0
2023-07-12 15:50:00,93.7,93.74,93.52,93.56,130983.0,90.6691,90.7078,90.4949,90.5336,130983.0
2023-07-13 09:30:00,93.6,94.06,93.52,93.88,27793.0,90.5723,91.0174,90.4949,90.8432,27793.0
2023-07-13 09:40:00,93.89,94.25,93.83,94.15,10291.0,90.8529,91.2013,90.7949,91.1045,10291.0
2023-07-13 09:50:00,94.12,94.2,94.04,94.06,6236.0,91.0755,91.1529,90.9981,91.0174,6236.0
2023-07-13 10:00:00,94.15,94.18,94.05,94.11,18409.0,91.1045,91.1335,91.0077,91.0658,18409.0
2023-07-13 10:10:00,94.12,94.12,93.77,93.8,22782.0,91.0755,91.0755,90.7368,90.7658,22782.0
2023-07-13 10:20:00,93.8,93.92,93.73,93.92,7503.0,90.7658,90.8819,90.6981,90.8819,7503.0
2023-07-13 10:30:00,93.96,94.01,93.83,94.0,11876.0,90.9207,90.969,90.7949,90.9594,11876.0
2023-07-13 10:40:00,93.99,93.99,93.78,93.84,10902.0,90.9497,90.9497,90.7465,90.8045,10902.0
2023-07-13 10:50:00,93.85,93.85,93.74,93.82,20883.0,90.8142,90.8142,90.7078,90.7852,20883.0
2023-07-13 11:00:00,93.85,93.88,93.8,93.84,5529.0,90.8142,90.8432,90.7658,90.8045,5529.0
2023-07-13 11:10:00,93.83,93.96,93.83,93.95,8752.0,90.7949,90.9207,90.7949,90.911,8752.0
2023-07-13 11:20:00,93.96,93.96,93.8,93.87,12774.0,90.9207,90.9207,90.7658,90.8336,12774.0
2023-07-13 11:30:00,93.87,93.99,93.84,93.89,12371.0,90.8336,90.9497,90.8045,90.8529,12371.0
2023-07-13 11:40:00,93.9,93.93,93.78,93.8,8309.0,90.8626,90.8916,90.7465,90.7658,8309.0
2023-07-13 11:50:00,93.77,93.81,93.74,93.81,12461.0,90.7368,90.7755,90.7078,90.7755,12461.0
2023-07-13 12:00:00,93.81,93.85,93.75,93.79,10911.0,90.7755,90.8142,90.7174,90.7561,10911.0
2023-07-13 12:10:00,93.78,93.81,93.71,93.8,10337.0,90.7465,90.7755,90.6787,90.7658,10337.0
2023-07-13 12:20:00,93.78,93.82,93.74,93.76,8282.0,90.7465,90.7852,90.7078,90.7271,8282.0
2023-07-13 12:30:00,93.75,93.85,93.74,93.84,8458.0,90.7174,90.8142,90.7078,90.8045,8458.0
2023-07-13 12:40:00,93.87,93.87,93.82,93.83,5605.0,90.8336,90.8336,90.7852,90.7949,5605.0
2023-07-13 12:50:00,93.84,93.85,93.73,93.78,6070.0,90.8045,90.8142,90.6981,90.7465,6070.0
2023-07-13 13:00:00,93.78,93.79,93.73,93.75,6376.0,90.7465,90.7561,90.6981,90.7174,6376.0
2023-07-13 13:10:00,93.75,93.83,93.75,93.83,13082.0,90.7174,90.7949,90.7174,90.7949,13082.0
2023-07-13 13:20:00,93.82,93.82,93.61,93.61,8083.0,90.7852,90.7852,90.582,90.582,8083.0
2023-07-13 13:30:00,93.6,93.64,93.48,93.52,12646.0,90.5723,90.611,90.4562,90.4949,12646.0
2023-07-13 13:40:00,93.52,93.63,93.49,93.62,21966.0,90.4949,90.6013,90.4659,90.5916,21966.0
2023-07-13 13:50:00,93.62,93.62,93.55,93.58,8407.0,90.5916,90.5916,90.5239,90.5529,8407.0
2023-07-13 14:00:00,93.58,93.67,93.57,93.64,10780.0,90.5529,90.64,90.5433,90.611,10780.0
2023-07-13 14:10:00,93.62,93.73,93.59,93.71,22411.0,90.5916,90.6981,90.5626,90.6787,22411.0
2023-07-13 14:20:00,93.72,93.77,93.69,93.73,10967.0,90.6884,90.7368,90.6594,90.6981,10967.0
2023-07-13 14:30:00,93.72,93.73,93.64,93.65,6696.0,90.6884,90.6981,90.611,90.6207,6696.0
2023-07-13 14:40:00,93.66,93.7,93.62,93.62,7349.0,90.6304,90.6691,90.5916,90.5916,7349.0
2023-07-13 14:50:00,93.62,93.66,93.61,93.65,9428.0,90.5916,90.6304,90.582,90.6207,9428.0
2023-07-13 15:00:00,93.64,93.68,93.62,93.64,17024.0,90.611,90.6497,90.5916,90.611,17024.0
2023-07-13 15:10:00,93.65,93.72,93.64,93.72,16040.0,90.6207,90.6884,90.611,90.6884,16040.0
2023-07-13 15:20:00,93.73,93.75,93.69,93.72,11711.0,90.6981,90.7174,90.6594,90.6884,11711.0
2023-07-13 15:30:00,93.72,93.75,93.61,93.66,30843.0,90.6884,90.7174,90.582,90.6304,30843.0
2023-07-13 15:40:00,93.66,93.68,93.62,93.63,42590.0,90.6304,90.6497,90.5916,90.6013,42590.0
2023-07-13 15:50:00,93.64,93.66,93.37,93.43,118394.0,90.611,90.6304,90.3497,90.4078,118394.0
2023-07-14 09:30:00,93.87,94.13,93.77,94.13,30599.0,90.8336,91.0852,90.7368,91.0852,30599.0
2023-07-14 09:40:00,94.11,94.25,94.05,94.13,13403.0,91.0658,91.2013,91.0077,91.0852,13403.0
2023-07-14 09:50:00,94.16,94.41,94.11,94.2,20787.0,91.1142,91.3561,91.0658,91.1529,20787.0
2023-07-14 10:00:00,94.17,94.26,93.72,93.78,25608.0,91.1239,91.2109,90.6884,90.7465,25608.0
2023-07-14 10:10:00,93.82,93.89,93.66,93.76,16846.0,90.7852,90.8529,90.6304,90.7271,16846.0
2023-07-14 10:20:00,93.75,93.87,93.73,93.79,16785.0,90.7174,90.8336,90.6981,90.7561,16785.0
2023-07-14 10:30:00,93.79,93.9,93.58,93.59,12392.0,90.7561,90.8626,90.5529,90.5626,12392.0
2023-07-14 10:40:00,93.56,93.65,93.48,93.57,13905.0,90.5336,90.6207,90.4562,90.5433,13905.0
2023-07-14 10:50:00,93.59,93.62,93.42,93.45,14146.0,90.5626,90.5916,90.3981,90.4271,14146.0
2023-07-14 11:00:00,93.45,93.49,93.36,93.38,9289.0,90.4271,90.4659,90.3401,90.3594,9289.0
2023-07-14 11:10:00,93.38,93.38,93.2,93.21,11772.0,90.3594,90.3594,90.1852,90.1949,11772.0
2023-07-14 11:20:00,93.24,93.36,93.24,93.31,9623.0,90.2239,90.3401,90.2239,90.2917,9623.0
2023-07-14 11:30:00,93.33,93.43,93.29,93.31,11332.0,90.311,90.4078,90.2723,90.2917,11332.0
2023-07-14 11:40:00,93.31,93.38,93.12,93.12,12944.0,90.2917,90.3594,90.1078,90.1078,12944.0
2023-07-14 11:50:00,93.13,93.13,92.89,92.93,21124.0,90.1175,90.1175,89.8853,89.924,21124.0
2023-07-14 12:00:00,92.94,93.19,92.94,93.13,9071.0,89.9336,90.1756,89.9336,90.1175,9071.0
2023-07-14 12:10:00,93.13,93.19,93.1,93.13,15103.0,90.1175,90.1756,90.0885,90.1175,15103.0
2023-07-14 12:20:00,93.14,93.24,93.02,93.02,14408.0,90.1272,90.2239,90.0111,90.0111,14408.0
2023-07-14 12:30:00,93.02,93.11,93.01,93.04,11139.0,90.0111,90.0981,90.0014,90.0304,11139.0
2023-07-14 12:40:00,93.04,93.15,93.0,93.15,12999.0,90.0304,90.1369,89.9917,90.1369,12999.0
2023-07-14 12:50:00,93.17,93.3,93.16,93.25,10803.0,90.1562,90.282,90.1465,90.2336,10803.0
2023-07-14 13:00:00,93.28,93.28,93.15,93.15,9912.0,90.2626,90.2626,90.1369,90.1369,9912.0
2023-07-14 13:10:00,93.16,93.21,93.14,93.2,11669.0,90.1465,90.1949,90.1272,90.1852,11669.0
2023-07-14 13:20:00,93.2,93.23,93.16,93.17,13345.0,90.1852,90.2143,90.1465,90.1562,13345.0
2023-07-14 13:30:00,93.18,93.28,93.16,93.26,7442.0,90.1659,90.2626,90.1465,90.2433,7442.0
2023-07-14 13:40:00,93.27,93.28,93.24,93.28,6467.0,90.253,90.2626,90.2239,90.2626,6467.0
2023-07-14 13:50:00,93.28,93.3,93.19,93.22,7910.0,90.2626,90.282,90.1756,90.2046,7910.0
2023-07-14 14:00:00,93.22,93.3,93.21,93.23,9664.0,90.2046,90.282,90.1949,90.2143,9664.0
2023-07-14 14:10:00,93.24,93.32,93.23,93.23,9201.0,90.2239,90.3014,90.2143,90.2143,9201.0
2023-07-14 14:20:00,93.23,93.25,93.19,93.22,9156.0,90.2143,90.2336,90.1756,90.2046,9156.0
2023-07-14 14:30:00,93.22,93.37,93.18,93.24,35095.0,90.2046,90.3497,90.1659,90.2239,35095.0
2023-07-14 14:40:00,93.23,93.26,93.18,93.21,20275.0,90.2143,90.2433,90.1659,90.1949,20275.0
2023-07-14 14:50:00,93.2,93.27,93.17,93.2,11336.0,90.1852,90.253,90.1562,90.1852,11336.0
2023-07-14 15:00:00,93.21,93.22,93.07,93.08,16362.0,90.1949,90.2046,90.0594,90.0691,16362.0
2023-07-14 15:10:00,93.09,93.32,93.08,93.22,47461.0,90.0788,90.3014,90.0691,90.2046,47461.0
2023-07-14 15:20:00,93.19,93.2,93.09,93.18,20956.0,90.1756,90.1852,90.0788,90.1659,20956.0
2023-07-14 15:30:00,93.19,93.19,93.1,93.13,51937.0,90.1756,90.1756,90.0885,90.1175,51937.0
2023-07-14 15:40:00,93.14,93.21,93.11,93.12,41496.0,90.1272,90.1949,90.0981,90.1078,41496.0
2023-07-14 15:50:00,93.13,93.2,93.09,93.15,144568.0,90.1175,90.1852,90.0788,90.1369,144568.0
2023-07-17 09:30:00,93.05,93.22,92.9,93.1,45383.0,90.0401,90.2046,89.8949,90.0885,45383.0
2023-07-17 09:40:00,93.15,93.72,93.05,93.42,15840.0,90.1369,90.6884,90.0401,90.3981,15840.0
2023-07-17 09:50:00,93.48,93.76,93.31,93.72,21280.0,90.4562,90.7271,90.2917,90.6884,21280.0
2023-07-17 10:00:00,93.68,93.76,93.6,93.62,23011.0,90.6497,90.7271,90.5723,90.5916,23011.0
2023-07-17 10:10:00,93.61,93.7,93.52,93.56,19330.0,90.582,90.6691,90.4949,90.5336,19330.0
2023-07-17 10:20:00,93.69,93.83,93.65,93.72,15737.0,90.6594,90.7949,90.6207,90.6884,15737.0
2023-07-17 10:30:00,93.66,93.68,93.53,93.6,11394.0,90.6304,90.6497,90.5046,90.5723,11394.0
2023-07-17 10:40:00,93.61,93.65,93.55,93.64,15974.0,90.582,90.6207,90.5239,90.611,15974.0
2023-07-17 10:50:00,93.61,93.62,93.48,93.52,11584.0,90.582,90.5916,90.4562,90.4949,11584.0
2023-07-17 11:00:00,93.54,93.68,93.52,93.58,7957.0,90.5142,90.6497,90.4949,90.5529,7957.0
2023-07-17 11:10:00,93.62,93.69,93.62,93.67,8107.0,90.5916,90.6594,90.5916,90.64,8107.0
2023-07-17 11:20:00,93.67,93.67,93.52,93.6,6728.0,90.64,90.64,90.4949,90.5723,6728.0
2023-07-17 11:30:00,93.59,93.63,93.55,93.61,17682.0,90.5626,90.6013,90.5239,90.582,17682.0
2023-07-17 11:40:00,93.65,93.67,93.5,93.53,9898.0,90.6207,90.64,90.4755,90.5046,9898.0
2023-07-17 11:50:00,93.52,93.55,93.41,93.54,12798.0,90.4949,90.5239,90.3884,90.5142,12798.0
2023-07-17 12:00:00,93.55,93.63,93.52,93.54,6979.0,90.5239,90.6013,90.4949,90.5142,6979.0
2023-07-17 12:10:00,93.54,93.66,93.53,93.62,10757.0,90.5142,90.6304,90.5046,90.5916,10757.0
2023-07-17 12:20:00,93.61,93.75,93.59,93.68,9711.0,90.582,90.7174,90.5626,90.6497,9711.0
2023-07-17 12:30:00,93.65,93.65,93.58,93.63,8514.0,90.6207,90.6207,90.5529,90.6013,8514.0
2023-07-17 12:40:00,93.64,93.68,93.59,93.59,5462.0,90.611,90.6497,90.5626,90.5626,5462.0
2023-07-17 12:50:00,93.59,93.64,93.53,93.6,7627.0,90.5626,90.611,90.5046,90.5723,7627.0
2023-07-17 13:00:00,93.62,93.67,93.59,93.59,8746.0,90.5916,90.64,90.5626,90.5626,8746.0
2023-07-17 13:10:00,93.59,93.68,93.56,93.67,5188.0,90.5626,90.6497,90.5336,90.64,5188.0
2023-07-17 13:20:00,93.68,93.73,93.66,93.68,9514.0,90.6497,90.6981,90.6304,90.6497,9514.0
2023-07-17 13:30:00,93.67,93.68,93.61,93.64,4757.0,90.64,90.6497,90.582,90.611,4757.0
2023-07-17 13:40:00,93.65,93.71,93.62,93.69,4489.0,90.6207,90.6787,90.5916,90.6594,4489.0
2023-07-17 13:50:00,93.7,93.7,93.62,93.62,7566.0,90.6691,90.6691,90.5916,90.5916,7566.0
2023-07-17 14:00:00,93.65,93.66,93.58,93.58,5103.0,90.6207,90.6304,90.5529,90.5529,5103.0
2023-07-17 14:10:00,93.6,93.65,93.59,93.59,6360.0,90.5723,90.6207,90.5626,90.5626,6360.0
2023-07-17 14:20:00,93.59,93.65,93.58,93.62,9713.0,90.5626,90.6207,90.5529,90.5916,9713.0
2023-07-17 14:30:00,93.62,93.73,93.62,93.64,10322.0,90.5916,90.6981,90.5916,90.611,10322.0
2023-07-17 14:40:00,93.63,93.63,93.56,93.6,8462.0,90.6013,90.6013,90.5336,90.5723,8462.0
2023-07-17 14:50:00,93.6,93.66,93.58,93.59,10517.0,90.5723,90.6304,90.5529,90.5626,10517.0
2023-07-17 15:00:00,93.59,93.61,93.53,93.61,13786.0,90.5626,90.582,90.5046,90.582,13786.0
2023-07-17 15:10:00,93.64,93.7,93.59,93.68,26459.0,90.611,90.6691,90.5626,90.6497,26459.0
2023-07-17 15:20:00,93.68,93.68,93.58,93.59,19974.0,90.6497,90.6497,90.5529,90.5626,19974.0
2023-07-17 15:30:00,93.59,93.68,93.49,93.63,72553.0,90.5626,90.6497,90.4659,90.6013,72553.0
2023-07-17 15:40:00,93.63,93.75,93.63,93.68,26984.0,90.6013,90.7174,90.6013,90.6497,26984.0
2023-07-17 15:50:00,93.68,93.68,93.45,93.47,133593.0,90.6497,90.6497,90.4271,90.4465,133593.0
2023-07-18 09:30:00,93.34,93.64,93.16,93.42,31217.0,90.3207,90.611,90.1465,90.3981,31217.0
2023-07-18 09:40:00,93.53,93.67,93.44,93.61,15611.0,90.5046,90.64,90.4175,90.582,15611.0
2023-07-18 09:50:00,93.65,93.68,93.54,93.62,10868.0,90.6207,90.6497,90.5142,90.5916,10868.0
2023-07-18 10:00:00,93.61,93.7,93.6,93.68,17731.0,90.582,90.6691,90.5723,90.6497,17731.0
2023-07-18 10:10:00,93.66,93.72,93.58,93.61,17923.0,90.6304,90.6884,90.5529,90.582,17923.0
2023-07-18 10:20:00,93.59,93.63,93.56,93.58,15982.0,90.5626,90.6013,90.5336,90.5529,15982.0
2023-07-18 10:30:00,93.6,93.62,93.47,93.59,18584.0,90.5723,90.5916,90.4465,90.5626,18584.0
2023-07-18 10:40:00,93.59,93.69,93.53,93.66,23226.0,90.5626,90.6594,90.5046,90.6304,23226.0
2023-07-18 10:50:00,93.66,93.77,93.66,93.75,22752.0,90.6304,90.7368,90.6304,90.7174,22752.0
2023-07-18 11:00:00,93.75,93.86,93.74,93.8,14151.0,90.7174,90.8239,90.7078,90.7658,14151.0
2023-07-18 11:10:00,93.81,93.83,93.68,93.72,17726.0,90.7755,90.7949,90.6497,90.6884,17726.0
2023-07-18 11:20:00,93.73,93.76,93.69,93.74,13447.0,90.6981,90.7271,90.6594,90.7078,13447.0
2023-07-18 11:30:00,93.74,93.74,93.53,93.68,22183.0,90.7078,90.7078,90.5046,90.6497,22183.0
2023-07-18 11:40:00,93.7,93.71,93.51,93.54,16765.0,90.6691,90.6787,90.4852,90.5142,16765.0
2023-07-18 11:50:00,93.57,93.62,93.35,93.36,32853.0,90.5433,90.5916,90.3304,90.3401,32853.0
2023-07-18 12:00:00,93.39,93.39,93.09,93.14,19494.0,90.3691,90.3691,90.0788,90.1272,19494.0
2023-07-18 12:10:00,93.16,93.16,93.07,93.14,32816.0,90.1465,90.1465,90.0594,90.1272,32816.0
2023-07-18 12:20:00,93.15,93.16,92.9,92.92,25530.0,90.1369,90.1465,89.8949,89.9143,25530.0
2023-07-18 12:30:00,92.93,93.04,92.87,92.98,15800.0,89.924,90.0304,89.8659,89.9724,15800.0
2023-07-18 12:40:00,93.03,93.12,93.02,93.09,29043.0,90.0207,90.1078,90.0111,90.0788,29043.0
2023-07-18 12:50:00,93.09,93.2,93.09,93.1,11797.0,90.0788,90.1852,90.0788,90.0885,11797.0
2023-07-18 13:00:00,93.1,93.23,93.04,93.18,13297.0,90.0885,90.2143,90.0304,90.1659,13297.0
2023-07-18 13:10:00,93.2,93.24,93.16,93.2,13638.0,90.1852,90.2239,90.1465,90.1852,13638.0
2023-07-18 13:20:00,93.21,93.28,93.18,93.25,12495.0,90.1949,90.2626,90.1659,90.2336,12495.0
2023-07-18 13:30:00,93.25,93.27,93.1,93.11,12657.0,90.2336,90.253,90.0885,90.0981,12657.0
2023-07-18 13:40:00,93.14,93.15,93.04,93.14,16693.0,90.1272,90.1369,90.0304,90.1272,16693.0
2023-07-18 13:50:00,93.15,93.2,93.1,93.11,12317.0,90.1369,90.1852,90.0885,90.0981,12317.0
2023-07-18 14:00:00,93.1,93.15,93.1,93.15,11412.0,90.0885,90.1369,90.0885,90.1369,11412.0
2023-07-18 14:10:00,93.14,93.14,93.07,93.11,14507.0,90.1272,90.1272,90.0594,90.0981,14507.0
2023-07-18 14:20:00,93.11,93.23,93.02,93.23,19657.0,90.0981,90.2143,90.0111,90.2143,19657.0
2023-07-18 14:30:00,93.24,93.24,93.09,93.13,21822.0,90.2239,90.2239,90.0788,90.1175,21822.0
2023-07-18 14:40:00,93.13,93.17,93.12,93.15,14583.0,90.1175,90.1562,90.1078,90.1369,14583.0
2023-07-18 14:50:00,93.15,93.18,93.06,93.18,25793.0,90.1369,90.1659,90.0498,90.1659,25793.0
2023-07-18 15:00:00,93.17,93.2,93.15,93.17,22813.0,90.1562,90.1852,90.1369,90.1562,22813.0
2023-07-18 15:10:00,93.18,93.22,93.16,93.2,21920.0,90.1659,90.2046,90.1465,90.1852,21920.0
2023-07-18 15:20:00,93.2,93.3,93.2,93.26,25456.0,90.1852,90.282,90.1852,90.2433,25456.0
2023-07-18 15:30:00,93.25,93.25,93.09,93.15,32904.0,90.2336,90.2336,90.0788,90.1369,32904.0
2023-07-18 15:40:00,93.17,93.22,93.12,93.19,53490.0,90.1562,90.2046,90.1078,90.1756,53490.0
2023-07-18 15:50:00,93.2,93.28,93.1,93.18,144869.0,90.1852,90.2626,90.0885,90.1659,144869.0
2023-07-19 09:30:00,93.12,93.46,92.94,93.06,46886.0,90.1078,90.4368,89.9336,90.0498,46886.0
2023-07-19 09:40:00,93.17,93.17,92.74,92.92,26521.0,90.1562,90.1562,89.7401,89.9143,26521.0
2023-07-19 09:50:00,92.87,92.94,92.62,92.62,26771.0,89.8659,89.9336,89.624,89.624,26771.0
2023-07-19 10:00:00,92.62,92.67,92.44,92.51,37585.0,89.624,89.6724,89.4498,89.5176,37585.0
2023-07-19 10:10:00,92.52,92.68,92.48,92.65,27235.0,89.5272,89.6821,89.4885,89.653,27235.0
2023-07-19 10:20:00,92.65,92.77,92.38,92.38,22539.0,89.653,89.7691,89.3918,89.3918,22539.0
2023-07-19 10:30:00,92.33,92.43,92.06,92.06,38976.0,89.3434,89.4401,89.0821,89.0821,38976.0
2023-07-19 10:40:00,92.05,92.07,91.58,91.63,65904.0,89.0724,89.0918,88.6176,88.666,65904.0
2023-07-19 10:50:00,91.62,91.67,91.33,91.42,76560.0,88.6563,88.7047,88.3757,88.4628,76560.0
2023-07-19 11:00:00,91.46,91.62,91.46,91.55,54290.0,88.5015,88.6563,88.5015,88.5886,54290.0
2023-07-19 11:10:00,91.55,91.65,91.44,91.64,49766.0,88.5886,88.6854,88.4822,88.6757,49766.0
2023-07-19 11:20:00,91.63,91.74,91.53,91.72,32009.0,88.666,88.7725,88.5693,88.7531,32009.0
2023-07-19 11:30:00,91.75,91.81,91.56,91.72,33322.0,88.7821,88.8402,88.5983,88.7531,33322.0
2023-07-19 11:40:00,91.72,91.84,91.72,91.8,18362.0,88.7531,88.8692,88.7531,88.8305,18362.0
2023-07-19 11:50:00,91.8,91.88,91.52,91.68,22231.0,88.8305,88.9079,88.5596,88.7144,22231.0
2023-07-19 12:00:00,91.71,91.8,91.67,91.79,39152.0,88.7434,88.8305,88.7047,88.8208,39152.0
2023-07-19 12:10:00,91.8,91.85,91.72,91.79,13730.0,88.8305,88.8789,88.7531,88.8208,13730.0
2023-07-19 12:20:00,91.79,91.86,91.73,91.8,26108.0,88.8208,88.8886,88.7628,88.8305,26108.0
2023-07-19 12:30:00,91.83,91.93,91.75,91.93,51868.0,88.8596,88.9563,88.7821,88.9563,51868.0
2023-07-19 12:40:00,91.94,91.94,91.74,91.92,19021.0,88.966,88.966,88.7725,88.9466,19021.0
2023-07-19 12:50:00,91.93,91.97,91.88,91.92,34813.0,88.9563,88.995,88.9079,88.9466,34813.0
2023-07-19 13:00:00,91.91,91.97,91.85,91.97,34311.0,88.937,88.995,88.8789,88.995,34311.0
2023-07-19 13:10:00,91.97,92.07,91.93,92.07,22144.0,88.995,89.0918,88.9563,89.0918,22144.0
2023-07-19 13:20:00,92.08,92.14,91.99,92.14,53128.0,89.1015,89.1595,89.0144,89.1595,53128.0
2023-07-19 13:30:00,92.14,92.24,92.05,92.23,36734.0,89.1595,89.2563,89.0724,89.2466,36734.0
2023-07-19 13:40:00,92.22,92.22,92.11,92.21,16816.0,89.2369,89.2369,89.1305,89.2273,16816.0
2023-07-19 13:50:00,92.22,92.22,92.13,92.21,16941.0,89.2369,89.2369,89.1498,89.2273,16941.0
2023-07-19 14:00:00,92.21,92.22,92.1,92.13,17662.0,89.2273,89.2369,89.1208,89.1498,17662.0
2023-07-19 14:10:00,92.13,92.2,92.11,92.2,15230.0,89.1498,89.2176,89.1305,89.2176,15230.0
2023-07-19 14:20:00,92.21,92.28,92.21,92.23,16618.0,89.2273,89.295,89.2273,89.2466,16618.0
2023-07-19 14:30:00,92.24,92.25,92.17,92.17,20995.0,89.2563,89.266,89.1886,89.1886,20995.0
2023-07-19 14:40:00,92.16,92.24,92.12,92.23,28846.0,89.1789,89.2563,89.1402,89.2466,28846.0
2023-07-19 14:50:00,92.23,92.25,92.17,92.21,22874.0,89.2466,89.266,89.1886,89.2273,22874.0
2023-07-19 15:00:00,92.22,92.3,92.19,92.27,23036.0,89.2369,89.3143,89.2079,89.2853,23036.0
2023-07-19 15:10:00,92.26,92.29,92.1,92.11,28691.0,89.2756,89.3047,89.1208,89.1305,28691.0
2023-07-19 15:20:00,92.1,92.19,92.07,92.11,27304.0,89.1208,89.2079,89.0918,89.1305,27304.0
2023-07-19 15:30:00,92.11,92.21,92.08,92.19,46477.0,89.1305,89.2273,89.1015,89.2079,46477.0
2023-07-19 15:40:00,92.18,92.23,92.14,92.17,43371.0,89.1982,89.2466,89.1595,89.1886,43371.0
2023-07-19 15:50:00,92.17,92.27,92.05,92.13,195129.0,89.1886,89.2853,89.0724,89.1498,195129.0
2023-07-20 09:30:00,92.91,93.17,92.74,92.93,78467.0,89.9046,90.1562,89.7401,89.924,78467.0
2023-07-20 09:40:00,92.96,93.19,92.91,93.01,18360.0,89.953,90.1756,89.9046,90.0014,18360.0
2023-07-20 09:50:00,93.04,93.07,92.81,92.92,18734.0,90.0304,90.0594,89.8079,89.9143,18734.0
2023-07-20 10:00:00,92.91,93.15,92.9,92.95,15760.0,89.9046,90.1369,89.8949,89.9433,15760.0
2023-07-20 10:10:00,92.94,92.97,92.71,92.79,13812.0,89.9336,89.9627,89.7111,89.7885,13812.0
2023-07-20 10:20:00,92.78,92.91,92.68,92.82,15460.0,89.7788,89.9046,89.6821,89.8175,15460.0
2023-07-20 10:30:00,92.82,92.94,92.7,92.83,15453.0,89.8175,89.9336,89.7014,89.8272,15453.0
2023-07-20 10:40:00,92.81,93.04,92.81,92.95,19097.0,89.8079,90.0304,89.8079,89.9433,19097.0
2023-07-20 10:50:00,92.94,92.94,92.82,92.88,18155.0,89.9336,89.9336,89.8175,89.8756,18155.0
2023-07-20 11:00:00,92.9,93.03,92.88,92.99,13872.0,89.8949,90.0207,89.8756,89.982,13872.0
2023-07-20 11:10:00,92.99,93.0,92.81,92.82,14978.0,89.982,89.9917,89.8079,89.8175,14978.0
2023-07-20 11:20:00,92.82,92.91,92.69,92.9,18321.0,89.8175,89.9046,89.6917,89.8949,18321.0
2023-07-20 11:30:00,92.9,93.13,92.83,93.13,14128.0,89.8949,90.1175,89.8272,90.1175,14128.0
2023-07-20 11:40:00,93.17,93.21,92.96,93.06,16563.0,90.1562,90.1949,89.953,90.0498,16563.0
2023-07-20 11:50:00,93.06,93.18,93.05,93.12,11552.0,90.0498,90.1659,90.0401,90.1078,11552.0
2023-07-20 12:00:00,93.11,93.11,92.9,92.9,21291.0,90.0981,90.0981,89.8949,89.8949,21291.0
2023-07-20 12:10:00,92.89,93.0,92.78,92.95,38746.0,89.8853,89.9917,89.7788,89.9433,38746.0
2023-07-20 12:20:00,92.95,92.98,92.87,92.93,25591.0,89.9433,89.9724,89.8659,89.924,25591.0
2023-07-20 12:30:00,92.94,93.04,92.93,93.01,17747.0,89.9336,90.0304,89.924,90.0014,17747.0
2023-07-20 12:40:00,93.02,93.15,93.02,93.15,9376.0,90.0111,90.1369,90.0111,90.1369,9376.0
2023-07-20 12:50:00,93.14,93.14,92.89,92.98,13302.0,90.1272,90.1272,89.8853,89.9724,13302.0
2023-07-20 13:00:00,93.0,93.06,92.94,93.01,9296.0,89.9917,90.0498,89.9336,90.0014,9296.0
2023-07-20 13:10:00,93.01,93.1,93.0,93.1,12797.0,90.0014,90.0885,89.9917,90.0885,12797.0
2023-07-20 13:20:00,93.11,93.48,93.1,93.47,26142.0,90.0981,90.4562,90.0885,90.4465,26142.0
2023-07-20 13:30:00,93.46,93.47,93.3,93.37,17388.0,90.4368,90.4465,90.282,90.3497,17388.0
2023-07-20 13:40:00,93.37,93.46,93.37,93.43,11583.0,90.3497,90.4368,90.3497,90.4078,11583.0
2023-07-20 13:50:00,93.44,93.5,93.37,93.46,19109.0,90.4175,90.4755,90.3497,90.4368,19109.0
2023-07-20 14:00:00,93.46,93.55,93.41,93.55,23370.0,90.4368,90.5239,90.3884,90.5239,23370.0
2023-07-20 14:10:00,93.54,93.54,93.44,93.45,13280.0,90.5142,90.5142,90.4175,90.4271,13280.0
2023-07-20 14:20:00,93.46,93.6,93.44,93.52,16847.0,90.4368,90.5723,90.4175,90.4949,16847.0
2023-07-20 14:30:00,93.54,93.77,93.54,93.74,18047.0,90.5142,90.7368,90.5142,90.7078,18047.0
2023-07-20 14:40:00,93.75,93.79,93.73,93.75,16883.0,90.7174,90.7561,90.6981,90.7174,16883.0
2023-07-20 14:50:00,93.75,93.81,93.67,93.81,18055.0,90.7174,90.7755,90.64,90.7755,18055.0
2023-07-20 15:00:00,93.81,93.87,93.77,93.85,22189.0,90.7755,90.8336,90.7368,90.8142,22189.0
2023-07-20 15:10:00,93.84,93.87,93.67,93.7,24142.0,90.8045,90.8336,90.64,90.6691,24142.0
2023-07-20 15:20:00,93.71,93.78,93.65,93.7,28739.0,90.6787,90.7465,90.6207,90.6691,28739.0
2023-07-20 15:30:00,93.73,93.92,93.71,93.87,42830.0,90.6981,90.8819,90.6787,90.8336,42830.0
2023-07-20 15:40:00,93.87,93.89,93.79,93.89,48738.0,90.8336,90.8529,90.7561,90.8529,48738.0
2023-07-20 15:50:00,93.89,94.12,93.85,94.1,249057.0,90.8529,91.0755,90.8142,91.0561,249057.0
2023-07-21 09:30:00,94.3,94.32,93.71,93.9,46527.0,91.2497,91.269,90.6787,90.8626,46527.0
2023-07-21 09:40:00,93.93,94.06,93.71,93.96,30359.0,90.8916,91.0174,90.6787,90.9207,30359.0
2023-07-21 09:50:00,93.95,93.98,93.83,93.93,17826.0,90.911,90.94,90.7949,90.8916,17826.0
2023-07-21 10:00:00,93.9,94.24,93.88,94.12,22593.0,90.8626,91.1916,90.8432,91.0755,22593.0
2023-07-21 10:10:00,94.16,94.25,94.02,94.23,8660.0,91.1142,91.2013,90.9787,91.1819,8660.0
2023-07-21 10:20:00,94.26,94.34,94.22,94.33,11294.0,91.2109,91.2884,91.1722,91.2787,11294.0
2023-07-21 10:30:00,94.34,94.4,94.2,94.32,12549.0,91.2884,91.3464,91.1529,91.269,12549.0
2023-07-21 10:40:00,94.35,94.45,94.3,94.39,7561.0,91.298,91.3948,91.2497,91.3367,7561.0
2023-07-21 10:50:00,94.41,94.44,94.33,94.35,8109.0,91.3561,91.3851,91.2787,91.298,8109.0
2023-07-21 11:00:00,94.35,94.58,94.35,94.45,12411.0,91.298,91.5206,91.298,91.3948,12411.0
2023-07-21 11:10:00,94.48,94.52,94.42,94.52,6744.0,91.4238,91.4625,91.3658,91.4625,6744.0
2023-07-21 11:20:00,94.5,94.51,94.37,94.4,7749.0,91.4432,91.4529,91.3174,91.3464,7749.0
2023-07-21 11:30:00,94.42,94.47,94.33,94.33,6490.0,91.3658,91.4142,91.2787,91.2787,6490.0
2023-07-21 11:40:00,94.3,94.51,94.28,94.48,14406.0,91.2497,91.4529,91.2303,91.4238,14406.0
2023-07-21 11:50:00,94.47,94.5,94.42,94.48,9763.0,91.4142,91.4432,91.3658,91.4238,9763.0
2023-07-21 12:00:00,94.48,94.59,94.41,94.59,9758.0,91.4238,91.5303,91.3561,91.5303,9758.0
2023-07-21 12:10:00,94.59,94.63,94.53,94.56,16906.0,91.5303,91.569,91.4722,91.5012,16906.0
2023-07-21 12:20:00,94.55,94.65,94.55,94.64,8944.0,91.4916,91.5883,91.4916,91.5787,8944.0
2023-07-21 12:30:00,94.66,94.66,94.58,94.61,8387.0,91.598,91.598,91.5206,91.5496,8387.0
2023-07-21 12:40:00,94.6,94.6,94.37,94.37,11424.0,91.5399,91.5399,91.3174,91.3174,11424.0
2023-07-21 12:50:00,94.34,94.35,94.24,94.31,6752.0,91.2884,91.298,91.1916,91.2593,6752.0
2023-07-21 13:00:00,94.33,94.33,94.2,94.2,9809.0,91.2787,91.2787,91.1529,91.1529,9809.0
2023-07-21 13:10:00,94.21,94.24,94.13,94.15,11697.0,91.1626,91.1916,91.0852,91.1045,11697.0
2023-07-21 13:20:00,94.14,94.14,94.02,94.1,12162.0,91.0948,91.0948,90.9787,91.0561,12162.0
2023-07-21 13:30:00,94.09,94.11,94.0,94.01,15404.0,91.0464,91.0658,90.9594,90.969,15404.0
2023-07-21 13:40:00,94.01,94.05,93.99,94.02,13628.0,90.969,91.0077,90.9497,90.9787,13628.0
2023-07-21 13:50:00,94.03,94.04,93.93,93.97,19917.0,90.9884,90.9981,90.8916,90.9303,19917.0
2023-07-21 14:00:00,93.98,94.0,93.92,93.92,21952.0,90.94,90.9594,90.8819,90.8819,21952.0
2023-07-21 14:10:00,93.93,93.98,93.88,93.91,44995.0,90.8916,90.94,90.8432,90.8723,44995.0
2023-07-21 14:20:00,93.91,93.93,93.8,93.83,16494.0,90.8723,90.8916,90.7658,90.7949,16494.0
2023-07-21 14:30:00,93.83,93.83,93.69,93.7,17870.0,90.7949,90.7949,90.6594,90.6691,17870.0
2023-07-21 14:40:00,93.7,93.7,93.62,93.7,22084.0,90.6691,90.6691,90.5916,90.6691,22084.0
2023-07-21 14:50:00,93.7,93.82,93.68,93.7,27454.0,90.6691,90.7852,90.6497,90.6691,27454.0
2023-07-21 15:00:00,93.71,93.78,93.52,93.53,21125.0,90.6787,90.7465,90.4949,90.5046,21125.0
2023-07-21 15:10:00,93.52,93.52,93.36,93.36,27069.0,90.4949,90.4949,90.3401,90.3401,27069.0
2023-07-21 15:20:00,93.37,93.52,93.37,93.48,43661.0,90.3497,90.4949,90.3497,90.4562,43661.0
2023-07-21 15:30:00,93.49,93.63,93.48,93.52,62347.0,90.4659,90.6013,90.4562,90.4949,62347.0
2023-07-21 15:40:00,93.52,93.54,93.29,93.43,88222.0,90.4949,90.5142,90.2723,90.4078,88222.0
2023-07-21 15:50:00,93.44,93.48,93.16,93.18,211163.0,90.4175,90.4562,90.1465,90.1659,211163.0
2023-07-24 09:30:00,93.2,93.4,92.93,93.26,31582.0,90.1852,90.3788,89.924,90.2433,31582.0
2023-07-24 09:40:00,93.33,93.55,93.25,93.46,4799.0,90.311,90.5239,90.2336,90.4368,4799.0
2023-07-24 09:50:00,93.49,93.85,93.48,93.82,9558.0,90.4659,90.8142,90.4562,90.7852,9558.0
2023-07-24 10:00:00,93.83,93.93,93.5,93.63,35888.0,90.7949,90.8916,90.4755,90.6013,35888.0
2023-07-24 10:10:00,93.62,93.67,93.46,93.46,41316.0,90.5916,90.64,90.4368,90.4368,41316.0
2023-07-24 10:20:00,93.45,93.48,93.23,93.25,9404.0,90.4271,90.4562,90.2143,90.2336,9404.0
2023-07-24 10:30:00,93.27,93.34,93.17,93.34,7320.0,90.253,90.3207,90.1562,90.3207,7320.0
2023-07-24 10:40:00,93.34,93.44,93.25,93.32,16255.0,90.3207,90.4175,90.2336,90.3014,16255.0
2023-07-24 10:50:00,93.34,93.43,93.28,93.37,14853.0,90.3207,90.4078,90.2626,90.3497,14853.0
2023-07-24 11:00:00,93.37,93.42,93.32,93.32,10936.0,90.3497,90.3981,90.3014,90.3014,10936.0
2023-07-24 11:10:00,93.32,93.34,93.13,93.13,12384.0,90.3014,90.3207,90.1175,90.1175,12384.0
2023-07-24 11:20:00,93.11,93.27,93.1,93.19,44803.0,90.0981,90.253,90.0885,90.1756,44803.0
2023-07-24 11:30:00,93.19,93.2,93.05,93.07,39889.0,90.1756,90.1852,90.0401,90.0594,39889.0
2023-07-24 11:40:00,93.11,93.18,93.07,93.08,24673.0,90.0981,90.1659,90.0594,90.0691,24673.0
2023-07-24 11:50:00,93.08,93.09,92.89,92.91,11288.0,90.0691,90.0788,89.8853,89.9046,11288.0
2023-07-24 12:00:00,92.93,92.99,92.87,92.88,14705.0,89.924,89.982,89.8659,89.8756,14705.0
2023-07-24 12:10:00,92.91,92.97,92.88,92.9,11761.0,89.9046,89.9627,89.8756,89.8949,11761.0
2023-07-24 12:20:00,92.94,92.94,92.8,92.82,10512.0,89.9336,89.9336,89.7982,89.8175,10512.0
2023-07-24 12:30:00,92.84,92.85,92.77,92.79,6441.0,89.8369,89.8466,89.7691,89.7885,6441.0
2023-07-24 12:40:00,92.82,92.89,92.79,92.81,13507.0,89.8175,89.8853,89.7885,89.8079,13507.0
2023-07-24 12:50:00,92.79,92.83,92.76,92.83,11922.0,89.7885,89.8272,89.7595,89.8272,11922.0
2023-07-24 13:00:00,92.84,92.84,92.75,92.75,12923.0,89.8369,89.8369,89.7498,89.7498,12923.0
2023-07-24 13:10:00,92.77,92.87,92.72,92.86,9093.0,89.7691,89.8659,89.7208,89.8562,9093.0
2023-07-24 13:20:00,92.87,93.1,92.85,93.07,14053.0,89.8659,90.0885,89.8466,90.0594,14053.0
2023-07-24 13:30:00,93.11,93.12,92.96,93.08,28499.0,90.0981,90.1078,89.953,90.0691,28499.0
2023-07-24 13:40:00,93.07,93.08,93.01,93.02,8928.0,90.0594,90.0691,90.0014,90.0111,8928.0
2023-07-24 13:50:00,93.02,93.03,92.83,92.97,34279.0,90.0111,90.0207,89.8272,89.9627,34279.0
2023-07-24 14:00:00,92.98,93.09,92.98,93.06,12297.0,89.9724,90.0788,89.9724,90.0498,12297.0
2023-07-24 14:10:00,93.07,93.11,92.98,92.98,6830.0,90.0594,90.0981,89.9724,89.9724,6830.0
2023-07-24 14:20:00,92.99,93.0,92.91,92.99,10134.0,89.982,89.9917,89.9046,89.982,10134.0
2023-07-24 14:30:00,92.98,92.98,92.87,92.92,10403.0,89.9724,89.9724,89.8659,89.9143,10403.0
2023-07-24 14:40:00,92.94,93.07,92.92,93.02,17028.0,89.9336,90.0594,89.9143,90.0111,17028.0
2023-07-24 14:50:00,93.04,93.05,92.98,93.02,9285.0,90.0304,90.0401,89.9724,90.0111,9285.0
2023-07-24 15:00:00,93.03,93.09,93.01,93.02,12755.0,90.0207,90.0788,90.0014,90.0111,12755.0
2023-07-24 15:10:00,93.02,93.05,92.96,93.05,15349.0,90.0111,90.0401,89.953,90.0401,15349.0
2023-07-24 15:20:00,93.04,93.05,92.99,93.0,22023.0,90.0304,90.0401,89.982,89.9917,22023.0
2023-07-24 15:30:00,93.0,93.14,92.99,93.11,26586.0,89.9917,90.1272,89.982,90.0981,26586.0
2023-07-24 15:40:00,93.1,93.2,93.05,93.12,40578.0,90.0885,90.1852,90.0401,90.1078,40578.0
2023-07-24 15:50:00,93.1,93.1,92.94,93.05,118601.0,90.0885,90.0885,89.9336,90.0401,118601.0
2023-07-25 09:30:00,92.95,93.19,92.59,93.09,47907.0,89.9433,90.1756,89.595,90.0788,47907.0
2023-07-25 09:40:00,93.11,93.17,92.61,92.75,9673.0,90.0981,90.1562,89.6143,89.7498,9673.0
2023-07-25 09:50:00,92.78,93.03,92.71,93.02,14256.0,89.7788,90.0207,89.7111,90.0111,14256.0
2023-07-25 10:00:00,93.01,93.16,92.83,93.13,17477.0,90.0014,90.1465,89.8272,90.1175,17477.0
2023-07-25 10:10:00,93.16,93.4,93.15,93.22,18419.0,90.1465,90.3788,90.1369,90.2046,18419.0
2023-07-25 10:20:00,93.2,93.29,93.02,93.21,14529.0,90.1852,90.2723,90.0111,90.1949,14529.0
2023-07-25 10:30:00,93.22,93.22,93.04,93.19,28779.0,90.2046,90.2046,90.0304,90.1756,28779.0
2023-07-25 10:40:00,93.17,93.29,93.12,93.21,10908.0,90.1562,90.2723,90.1078,90.1949,10908.0
2023-07-25 10:50:00,93.22,93.29,93.12,93.17,12494.0,90.2046,90.2723,90.1078,90.1562,12494.0
2023-07-25 11:00:00,93.18,93.28,93.17,93.25,10003.0,90.1659,90.2626,90.1562,90.2336,10003.0
2023-07-25 11:10:00,93.25,93.25,93.14,93.16,11604.0,90.2336,90.2336,90.1272,90.1465,11604.0
2023-07-25 11:20:00,93.17,93.34,93.16,93.34,10654.0,90.1562,90.3207,90.1465,90.3207,10654.0
2023-07-25 11:30:00,93.34,93.37,93.3,93.37,10379.0,90.3207,90.3497,90.282,90.3497,10379.0
2023-07-25 11:40:00,93.35,93.4,93.32,93.35,7549.0,90.3304,90.3788,90.3014,90.3304,7549.0
2023-07-25 11:50:00,93.36,93.4,93.3,93.38,10819.0,90.3401,90.3788,90.282,90.3594,10819.0
2023-07-25 12:00:00,93.41,93.42,93.35,93.37,8360.0,90.3884,90.3981,90.3304,90.3497,8360.0
2023-07-25 12:10:00,93.34,93.38,93.27,93.3,8434.0,90.3207,90.3594,90.253,90.282,8434.0
2023-07-25 12:20:00,93.3,93.32,93.24,93.28,9373.0,90.282,90.3014,90.2239,90.2626,9373.0
2023-07-25 12:30:00,93.27,93.31,93.15,93.18,12202.0,90.253,90.2917,90.1369,90.1659,12202.0
2023-07-25 12:40:00,93.21,93.29,93.19,93.25,14838.0,90.1949,90.2723,90.1756,90.2336,14838.0
2023-07-25 12:50:00,93.26,93.31,93.23,93.27,7255.0,90.2433,90.2917,90.2143,90.253,7255.0
2023-07-25 13:00:00,93.27,93.29,93.17,93.18,13903.0,90.253,90.2723,90.1562,90.1659,13903.0
2023-07-25 13:10:00,93.2,93.27,93.18,93.26,7679.0,90.1852,90.253,90.1659,90.2433,7679.0
2023-07-25 13:20:00,93.25,93.31,93.23,93.25,17546.0,90.2336,90.2917,90.2143,90.2336,17546.0
2023-07-25 13:30:00,93.25,93.37,93.25,93.34,9082.0,90.2336,90.3497,90.2336,90.3207,9082.0
2023-07-25 13:40:00,93.34,93.36,93.31,93.34,5334.0,90.3207,90.3401,90.2917,90.3207,5334.0
2023-07-25 13:50:00,93.34,93.34,93.24,93.24,14605.0,90.3207,90.3207,90.2239,90.2239,14605.0
2023-07-25 14:00:00,93.23,93.31,93.22,93.31,8504.0,90.2143,90.2917,90.2046,90.2917,8504.0
2023-07-25 14:10:00,93.31,93.36,93.3,93.32,11327.0,90.2917,90.3401,90.282,90.3014,11327.0
2023-07-25 14:20:00,93.32,93.33,93.22,93.27,25967.0,90.3014,90.311,90.2046,90.253,25967.0
2023-07-25 14:30:00,93.27,93.43,93.27,93.35,37529.0,90.253,90.4078,90.253,90.3304,37529.0
2023-07-25 14:40:00,93.34,93.52,93.31,93.51,34368.0,90.3207,90.4949,90.2917,90.4852,34368.0
2023-07-25 14:50:00,93.52,93.55,93.41,93.45,19253.0,90.4949,90.5239,90.3884,90.4271,19253.0
2023-07-25 15:00:00,93.45,93.46,93.32,93.41,15531.0,90.4271,90.4368,90.3014,90.3884,15531.0
2023-07-25 15:10:00,93.42,93.51,93.4,93.45,30234.0,90.3981,90.4852,90.3788,90.4271,30234.0
2023-07-25 15:20:00,93.45,93.53,93.43,93.52,33025.0,90.4271,90.5046,90.4078,90.4949,33025.0
2023-07-25 15:30:00,93.51,93.66,93.51,93.62,34139.0,90.4852,90.6304,90.4852,90.5916,34139.0
2023-07-25 15:40:00,93.62,93.64,93.51,93.58,51729.0,90.5916,90.611,90.4852,90.5529,51729.0
2023-07-25 15:50:00,93.6,93.8,93.58,93.74,197837.0,90.5723,90.7658,90.5529,90.7078,197837.0
2023-07-26 09:30:00,93.06,93.5,92.6,93.25,32266.0,90.0498,90.4755,89.6046,90.2336,32266.0
2023-07-26 09:40:00,93.25,93.25,92.68,92.83,29434.0,90.2336,90.2336,89.6821,89.8272,29434.0
2023-07-26 09:50:00,92.86,93.03,92.72,92.81,21824.0,89.8562,90.0207,89.7208,89.8079,21824.0
2023-07-26 10:00:00,92.81,93.03,92.68,92.9,24738.0,89.8079,90.0207,89.6821,89.8949,24738.0
2023-07-26 10:10:00,92.9,92.93,92.76,92.78,9914.0,89.8949,89.924,89.7595,89.7788,9914.0
2023-07-26 10:20:00,92.8,92.8,92.64,92.78,15957.0,89.7982,89.7982,89.6433,89.7788,15957.0
2023-07-26 10:30:00,92.78,92.81,92.55,92.62,23027.0,89.7788,89.8079,89.5563,89.624,23027.0
2023-07-26 10:40:00,92.64,92.79,92.56,92.79,58767.0,89.6433,89.7885,89.5659,89.7885,58767.0
2023-07-26 10:50:00,92.82,92.98,92.77,92.94,15052.0,89.8175,89.9724,89.7691,89.9336,15052.0
2023-07-26 11:00:00,92.98,93.06,92.88,92.99,14390.0,89.9724,90.0498,89.8756,89.982,14390.0
2023-07-26 11:10:00,93.0,93.0,92.83,92.85,15439.0,89.9917,89.9917,89.8272,89.8466,15439.0
2023-07-26 11:20:00,92.85,92.86,92.71,92.72,8892.0,89.8466,89.8562,89.7111,89.7208,8892.0
2023-07-26 11:30:00,92.73,92.74,92.6,92.62,15293.0,89.7304,89.7401,89.6046,89.624,15293.0
2023-07-26 11:40:00,92.62,92.72,92.59,92.67,17889.0,89.624,89.7208,89.595,89.6724,17889.0
2023-07-26 11:50:00,92.68,92.74,92.61,92.74,10481.0,89.6821,89.7401,89.6143,89.7401,10481.0
2023-07-26 12:00:00,92.73,92.78,92.67,92.76,10084.0,89.7304,89.7788,89.6724,89.7595,10084.0
2023-07-26 12:10:00,92.78,92.84,92.74,92.78,8227.0,89.7788,89.8369,89.7401,89.7788,8227.0
2023-07-26 12:20:00,92.77,92.8,92.68,92.68,8092.0,89.7691,89.7982,89.6821,89.6821,8092.0
2023-07-26 12:30:00,92.67,92.68,92.57,92.61,15674.0,89.6724,89.6821,89.5756,89.6143,15674.0
2023-07-26 12:40:00,92.6,92.65,92.58,92.62,16887.0,89.6046,89.653,89.5853,89.624,16887.0
2023-07-26 12:50:00,92.62,92.64,92.57,92.61,9028.0,89.624,89.6433,89.5756,89.6143,9028.0
2023-07-26 13:00:00,92.6,92.62,92.53,92.57,17852.0,89.6046,89.624,89.5369,89.5756,17852.0
2023-07-26 13:10:00,92.59,92.59,92.43,92.43,25289.0,89.595,89.595,89.4401,89.4401,25289.0
2023-07-26 13:20:00,92.43,92.47,92.39,92.43,32216.0,89.4401,89.4788,89.4014,89.4401,32216.0
2023-07-26 13:30:00,92.43,92.46,92.18,92.27,60437.0,89.4401,89.4692,89.1982,89.2853,60437.0
2023-07-26 13:40:00,92.28,92.29,92.07,92.16,39228.0,89.295,89.3047,89.0918,89.1789,39228.0
2023-07-26 13:50:00,92.16,92.24,92.11,92.2,28966.0,89.1789,89.2563,89.1305,89.2176,28966.0
2023-07-26 14:00:00,92.25,92.39,92.25,92.36,20678.0,89.266,89.4014,89.266,89.3724,20678.0
2023-07-26 14:10:00,92.38,92.4,92.28,92.33,27053.0,89.3918,89.4111,89.295,89.3434,27053.0
2023-07-26 14:20:00,92.37,92.45,92.34,92.45,27201.0,89.3821,89.4595,89.3531,89.4595,27201.0
2023-07-26 14:30:00,92.45,92.68,92.45,92.68,29565.0,89.4595,89.6821,89.4595,89.6821,29565.0
2023-07-26 14:40:00,92.72,92.78,92.63,92.63,14228.0,89.7208,89.7788,89.6337,89.6337,14228.0
2023-07-26 14:50:00,92.63,92.63,92.42,92.45,19776.0,89.6337,89.6337,89.4305,89.4595,19776.0
2023-07-26 15:00:00,92.45,92.47,92.25,92.32,27924.0,89.4595,89.4788,89.266,89.3337,27924.0
2023-07-26 15:10:00,92.3,92.41,92.19,92.23,30706.0,89.3143,89.4208,89.2079,89.2466,30706.0
2023-07-26 15:20:00,92.23,92.37,92.23,92.32,31979.0,89.2466,89.3821,89.2466,89.3337,31979.0
2023-07-26 15:30:00,92.32,92.33,92.24,92.28,51994.0,89.3337,89.3434,89.2563,89.295,51994.0
2023-07-26 15:40:00,92.28,92.37,92.25,92.36,110339.0,89.295,89.3821,89.266,89.3724,110339.0
2023-07-26 15:50:00,92.36,92.36,92.13,92.29,169304.0,89.3724,89.3724,89.1498,89.3047,169304.0
2023-07-27 09:30:00,92.28,92.59,92.27,92.46,32268.0,89.295,89.595,89.2853,89.4692,32268.0
2023-07-27 09:40:00,92.48,92.6,92.35,92.41,12509.0,89.4885,89.6046,89.3627,89.4208,12509.0
2023-07-27 09:50:00,92.45,92.45,92.24,92.29,10539.0,89.4595,89.4595,89.2563,89.3047,10539.0
2023-07-27 10:00:00,92.27,92.42,92.2,92.38,44348.0,89.2853,89.4305,89.2176,89.3918,44348.0
2023-07-27 10:10:00,92.34,92.53,92.34,92.5,23909.0,89.3531,89.5369,89.3531,89.5079,23909.0
2023-07-27 10:20:00,92.48,92.56,92.43,92.51,16787.0,89.4885,89.5659,89.4401,89.5176,16787.0
2023-07-27 10:30:00,92.53,92.65,92.47,92.59,6877.0,89.5369,89.653,89.4788,89.595,6877.0
2023-07-27 10:40:00,92.6,92.78,92.59,92.77,7733.0,89.6046,89.7788,89.595,89.7691,7733.0
2023-07-27 10:50:00,92.84,92.85,92.69,92.77,8127.0,89.8369,89.8466,89.6917,89.7691,8127.0
2023-07-27 11:00:00,92.75,92.75,92.57,92.58,9619.0,89.7498,89.7498,89.5756,89.5853,9619.0
2023-07-27 11:10:00,92.6,92.81,92.58,92.75,22526.0,89.6046,89.8079,89.5853,89.7498,22526.0
2023-07-27 11:20:00,92.76,92.82,92.75,92.82,6548.0,89.7595,89.8175,89.7498,89.8175,6548.0
2023-07-27 11:30:00,92.84,92.93,92.72,92.77,9525.0,89.8369,89.924,89.7208,89.7691,9525.0
2023-07-27 11:40:00,92.81,92.83,92.67,92.67,13042.0,89.8079,89.8272,89.6724,89.6724,13042.0
2023-07-27 11:50:00,92.69,92.69,92.52,92.64,13566.0,89.6917,89.6917,89.5272,89.6433,13566.0
2023-07-27 12:00:00,92.65,92.68,92.61,92.65,7745.0,89.653,89.6821,89.6143,89.653,7745.0
2023-07-27 12:10:00,92.66,92.79,92.66,92.75,6773.0,89.6627,89.7885,89.6627,89.7498,6773.0
2023-07-27 12:20:00,92.75,92.79,92.7,92.78,10484.0,89.7498,89.7885,89.7014,89.7788,10484.0
2023-07-27 12:30:00,92.8,92.92,92.8,92.85,12009.0,89.7982,89.9143,89.7982,89.8466,12009.0
2023-07-27 12:40:00,92.85,92.97,92.82,92.97,7651.0,89.8466,89.9627,89.8175,89.9627,7651.0
2023-07-27 12:50:00,92.95,92.98,92.87,92.87,8012.0,89.9433,89.9724,89.8659,89.8659,8012.0
2023-07-27 13:00:00,92.88,92.96,92.74,92.79,8170.0,89.8756,89.953,89.7401,89.7885,8170.0
2023-07-27 13:10:00,92.8,92.84,92.73,92.76,6729.0,89.7982,89.8369,89.7304,89.7595,6729.0
2023-07-27 13:20:00,92.74,92.76,92.63,92.65,3947.0,89.7401,89.7595,89.6337,89.653,3947.0
2023-07-27 13:30:00,92.66,92.74,92.66,92.7,5535.0,89.6627,89.7401,89.6627,89.7014,5535.0
2023-07-27 13:40:00,92.72,92.76,92.69,92.7,13294.0,89.7208,89.7595,89.6917,89.7014,13294.0
2023-07-27 13:50:00,92.71,92.74,92.63,92.68,9939.0,89.7111,89.7401,89.6337,89.6821,9939.0
2023-07-27 14:00:00,92.68,92.7,92.63,92.66,11384.0,89.6821,89.7014,89.6337,89.6627,11384.0
2023-07-27 14:10:00,92.65,92.65,92.5,92.57,7348.0,89.653,89.653,89.5079,89.5756,7348.0
2023-07-27 14:20:00,92.57,92.57,92.43,92.46,13621.0,89.5756,89.5756,89.4401,89.4692,13621.0
2023-07-27 14:30:00,92.45,92.47,92.38,92.42,14372.0,89.4595,89.4788,89.3918,89.4305,14372.0
2023-07-27 14:40:00,92.42,92.47,92.4,92.42,13706.0,89.4305,89.4788,89.4111,89.4305,13706.0
2023-07-27 14:50:00,92.42,92.48,92.37,92.45,24560.0,89.4305,89.4885,89.3821,89.4595,24560.0
2023-07-27 15:00:00,92.45,92.47,92.34,92.47,13998.0,89.4595,89.4788,89.3531,89.4788,13998.0
2023-07-27 15:10:00,92.46,92.54,92.44,92.5,12489.0,89.4692,89.5466,89.4498,89.5079,12489.0
2023-07-27 15:20:00,92.51,92.51,92.42,92.46,16996.0,89.5176,89.5176,89.4305,89.4692,16996.0
2023-07-27 15:30:00,92.45,92.52,92.41,92.42,24350.0,89.4595,89.5272,89.4208,89.4305,24350.0
2023-07-27 15:40:00,92.42,92.43,92.24,92.34,44263.0,89.4305,89.4401,89.2563,89.3531,44263.0
2023-07-27 15:50:00,92.33,92.49,92.29,92.41,139119.0,89.3434,89.4982,89.3047,89.4208,139119.0
2023-07-28 09:30:00,92.52,92.67,91.92,91.92,40813.0,89.5272,89.6724,88.9466,88.9466,40813.0
2023-07-28 09:40:00,91.94,92.06,91.69,92.06,16420.0,88.966,89.0821,88.7241,89.0821,16420.0
2023-07-28 09:50:00,92.06,92.17,91.74,92.17,12122.0,89.0821,89.1886,88.7725,89.1886,12122.0
2023-07-28 10:00:00,92.16,92.23,92.1,92.2,11228.0,89.1789,89.2466,89.1208,89.2176,11228.0
2023-07-28 10:10:00,92.21,92.21,91.95,92.11,17345.0,89.2273,89.2273,88.9757,89.1305,17345.0
2023-07-28 10:20:00,92.09,92.12,91.98,91.98,12566.0,89.1111,89.1402,89.0047,89.0047,12566.0
2023-07-28 10:30:00,92.01,92.02,91.83,91.89,11157.0,89.0337,89.0434,88.8596,88.9176,11157.0
2023-07-28 10:40:00,91.92,92.01,91.89,91.98,9639.0,88.9466,89.0337,88.9176,89.0047,9639.0
2023-07-28 10:50:00,92.01,92.2,91.98,92.12,10803.0,89.0337,89.2176,89.0047,89.1402,10803.0
2023-07-28 11:00:00,92.12,92.13,91.96,92.0,9695.0,89.1402,89.1498,88.9853,89.0241,9695.0
2023-07-28 11:10:00,92.02,92.04,91.97,92.0,10447.0,89.0434,89.0628,88.995,89.0241,10447.0
2023-07-28 11:20:00,92.01,92.03,91.86,91.89,7938.0,89.0337,89.0531,88.8886,88.9176,7938.0
2023-07-28 11:30:00,91.9,91.91,91.63,91.65,10371.0,88.9273,88.937,88.666,88.6854,10371.0
2023-07-28 11:40:00,91.67,91.82,91.66,91.76,14161.0,88.7047,88.8499,88.695,88.7918,14161.0
2023-07-28 11:50:00,91.76,91.85,91.75,91.81,13541.0,88.7918,88.8789,88.7821,88.8402,13541.0
2023-07-28 12:00:00,91.81,91.9,91.71,91.9,22995.0,88.8402,88.9273,88.7434,88.9273,22995.0
2023-07-28 12:10:00,91.95,91.99,91.9,91.98,7045.0,88.9757,89.0144,88.9273,89.0047,7045.0
2023-07-28 12:20:00,92.0,92.08,92.0,92.08,16531.0,89.0241,89.1015,89.0241,89.1015,16531.0
2023-07-28 12:30:00,92.09,92.16,92.08,92.1,10425.0,89.1111,89.1789,89.1015,89.1208,10425.0
2023-07-28 12:40:00,92.09,92.09,92.01,92.04,6189.0,89.1111,89.1111,89.0337,89.0628,6189.0
2023-07-28 12:50:00,92.05,92.05,91.97,91.98,9297.0,89.0724,89.0724,88.995,89.0047,9297.0
2023-07-28 13:00:00,91.96,91.97,91.86,91.9,11572.0,88.9853,88.995,88.8886,88.9273,11572.0
2023-07-28 13:10:00,91.89,91.92,91.85,91.85,9445.0,88.9176,88.9466,88.8789,88.8789,9445.0
2023-07-28 13:20:00,91.85,91.85,91.71,91.72,35031.0,88.8789,88.8789,88.7434,88.7531,35031.0
2023-07-28 13:30:00,91.71,91.75,91.67,91.75,14715.0,88.7434,88.7821,88.7047,88.7821,14715.0
2023-07-28 13:40:00,91.75,91.75,91.67,91.71,19197.0,88.7821,88.7821,88.7047,88.7434,19197.0
2023-07-28 13:50:00,91.72,91.86,91.71,91.84,14458.0,88.7531,88.8886,88.7434,88.8692,14458.0
2023-07-28 14:00:00,91.84,91.91,91.83,91.89,9783.0,88.8692,88.937,88.8596,88.9176,9783.0
2023-07-28 14:10:00,91.89,91.9,91.75,91.78,10732.0,88.9176,88.9273,88.7821,88.8112,10732.0
2023-07-28 14:20:00,91.79,91.86,91.77,91.82,12880.0,88.8208,88.8886,88.8015,88.8499,12880.0
2023-07-28 14:30:00,91.83,91.84,91.72,91.74,17914.0,88.8596,88.8692,88.7531,88.7725,17914.0
2023-07-28 14:40:00,91.73,91.85,91.72,91.82,11658.0,88.7628,88.8789,88.7531,88.8499,11658.0
2023-07-28 14:50:00,91.82,91.83,91.75,91.77,15433.0,88.8499,88.8596,88.7821,88.8015,15433.0
2023-07-28 15:00:00,91.78,91.83,91.69,91.7,19607.0,88.8112,88.8596,88.7241,88.7338,19607.0
2023-07-28 15:10:00,91.7,91.78,91.67,91.7,20078.0,88.7338,88.8112,88.7047,88.7338,20078.0
2023-07-28 15:20:00,91.7,91.71,91.61,91.68,26502.0,88.7338,88.7434,88.6467,88.7144,26502.0
2023-07-28 15:30:00,91.69,91.82,91.69,91.76,34987.0,88.7241,88.8499,88.7241,88.7918,34987.0
2023-07-28 15:40:00,91.76,91.81,91.67,91.71,59468.0,88.7918,88.8402,88.7047,88.7434,59468.0
2023-07-28 15:50:00,91.72,91.74,91.57,91.69,180834.0,88.7531,88.7725,88.608,88.7241,180834.0
2023-07-31 09:30:00,92.19,92.19,91.19,91.51,34279.0,89.2079,89.2079,88.2403,88.5499,34279.0
2023-07-31 09:40:00,91.51,91.57,91.21,91.33,21110.0,88.5499,88.608,88.2596,88.3757,21110.0
2023-07-31 09:50:00,91.37,91.39,91.09,91.22,60550.0,88.4144,88.4338,88.1435,88.2693,60550.0
2023-07-31 10:00:00,91.27,91.39,91.16,91.37,23984.0,88.3177,88.4338,88.2112,88.4144,23984.0
2023-07-31 10:10:00,91.37,91.37,91.27,91.3,22940.0,88.4144,88.4144,88.3177,88.3467,22940.0
2023-07-31 10:20:00,91.3,91.36,91.15,91.22,15087.0,88.3467,88.4048,88.2015,88.2693,15087.0
2023-07-31 10:30:00,91.24,91.35,91.24,91.32,11989.0,88.2886,88.3951,88.2886,88.366,11989.0
2023-07-31 10:40:00,91.34,91.36,91.25,91.29,51339.0,88.3854,88.4048,88.2983,88.337,51339.0
2023-07-31 10:50:00,91.29,91.31,91.18,91.22,25528.0,88.337,88.3564,88.2306,88.2693,25528.0
2023-07-31 11:00:00,91.23,91.32,91.16,91.32,22731.0,88.279,88.366,88.2112,88.366,22731.0
2023-07-31 11:10:00,91.32,91.43,91.31,91.31,19671.0,88.366,88.4725,88.3564,88.3564,19671.0
2023-07-31 11:20:00,91.32,91.32,91.25,91.27,8229.0,88.366,88.366,88.2983,88.3177,8229.0
2023-07-31 11:30:00,91.28,91.33,91.25,91.3,15103.0,88.3273,88.3757,88.2983,88.3467,15103.0
2023-07-31 11:40:00,91.29,91.29,91.2,91.21,12876.0,88.337,88.337,88.2499,88.2596,12876.0
2023-07-31 11:50:00,91.22,91.35,91.22,91.27,14464.0,88.2693,88.3951,88.2693,88.3177,14464.0
2023-07-31 12:00:00,91.28,91.34,91.23,91.25,13112.0,88.3273,88.3854,88.279,88.2983,13112.0
2023-07-31 12:10:00,91.22,91.25,91.19,91.19,8015.0,88.2693,88.2983,88.2403,88.2403,8015.0
2023-07-31 12:20:00,91.2,91.2,91.03,91.14,21655.0,88.2499,88.2499,88.0854,88.1919,21655.0
2023-07-31 12:30:00,91.15,91.15,90.92,90.94,18611.0,88.2015,88.2015,87.979,87.9983,18611.0
2023-07-31 12:40:00,90.94,91.03,90.92,90.97,19342.0,87.9983,88.0854,87.979,88.0274,19342.0
2023-07-31 12:50:00,90.97,91.09,90.95,91.09,12402.0,88.0274,88.1435,88.008,88.1435,12402.0
2023-07-31 13:00:00,91.09,91.09,91.01,91.07,7594.0,88.1435,88.1435,88.0661,88.1241,7594.0
2023-07-31 13:10:00,91.08,91.24,91.07,91.21,38105.0,88.1338,88.2886,88.1241,88.2596,38105.0
2023-07-31 13:20:00,91.24,91.36,91.23,91.35,8058.0,88.2886,88.4048,88.279,88.3951,8058.0
2023-07-31 13:30:00,91.37,91.43,91.35,91.41,10804.0,88.4144,88.4725,88.3951,88.4531,10804.0
2023-07-31 13:40:00,91.41,91.49,91.37,91.37,5496.0,88.4531,88.5305,88.4144,88.4144,5496.0
2023-07-31 13:50:00,91.36,91.36,91.2,91.22,10851.0,88.4048,88.4048,88.2499,88.2693,10851.0
2023-07-31 14:00:00,91.22,91.33,91.19,91.26,12278.0,88.2693,88.3757,88.2403,88.308,12278.0
2023-07-31 14:10:00,91.25,91.27,91.22,91.23,9957.0,88.2983,88.3177,88.2693,88.279,9957.0
2023-07-31 14:20:00,91.23,91.28,91.21,91.24,10854.0,88.279,88.3273,88.2596,88.2886,10854.0
2023-07-31 14:30:00,91.25,91.29,91.24,91.26,11860.0,88.2983,88.337,88.2886,88.308,11860.0
2023-07-31 14:40:00,91.27,91.27,91.19,91.25,10599.0,88.3177,88.3177,88.2403,88.2983,10599.0
2023-07-31 14:50:00,91.25,91.31,91.24,91.28,17380.0,88.2983,88.3564,88.2886,88.3273,17380.0
2023-07-31 15:00:00,91.3,91.32,91.25,91.29,13742.0,88.3467,88.366,88.2983,88.337,13742.0
2023-07-31 15:10:00,91.29,91.34,91.27,91.34,16932.0,88.337,88.3854,88.3177,88.3854,16932.0
2023-07-31 15:20:00,91.33,91.4,91.32,91.38,23098.0,88.3757,88.4435,88.366,88.4241,23098.0
2023-07-31 15:30:00,91.38,91.43,91.23,91.32,40208.0,88.4241,88.4725,88.279,88.366,40208.0
2023-07-31 15:40:00,91.35,91.46,91.32,91.33,43337.0,88.3951,88.5015,88.366,88.3757,43337.0
2023-07-31 15:50:00,91.31,91.51,91.28,91.46,199632.0,88.3564,88.5499,88.3273,88.5015,199632.0
2023-08-01 09:30:00,91.31,91.95,91.13,91.65,28687.0,88.3564,88.9757,88.1822,88.6854,28687.0
2023-08-01 09:40:00,91.61,91.74,91.49,91.49,13329.0,88.6467,88.7725,88.5305,88.5305,13329.0
2023-08-01 09:50:00,91.48,91.69,91.48,91.61,7253.0,88.5209,88.7241,88.5209,88.6467,7253.0
2023-08-01 10:00:00,91.57,91.64,91.55,91.61,8570.0,88.608,88.6757,88.5886,88.6467,8570.0
2023-08-01 10:10:00,91.62,91.71,91.52,91.69,15677.0,88.6563,88.7434,88.5596,88.7241,15677.0
2023-08-01 10:20:00,91.7,91.7,91.51,91.52,24368.0,88.7338,88.7338,88.5499,88.5596,24368.0
2023-08-01 10:30:00,91.52,91.55,91.31,91.4,10566.0,88.5596,88.5886,88.3564,88.4435,10566.0
2023-08-01 10:40:00,91.42,91.42,91.12,91.21,12101.0,88.4628,88.4628,88.1725,88.2596,12101.0
2023-08-01 10:50:00,91.21,91.42,91.21,91.39,24340.0,88.2596,88.4628,88.2596,88.4338,24340.0
2023-08-01 11:00:00,91.42,91.42,91.25,91.25,8746.0,88.4628,88.4628,88.2983,88.2983,8746.0
2023-08-01 11:10:00,91.24,91.36,91.23,91.35,7162.0,88.2886,88.4048,88.279,88.3951,7162.0
2023-08-01 11:20:00,91.36,91.5,91.33,91.5,12724.0,88.4048,88.5402,88.3757,88.5402,12724.0
2023-08-01 11:30:00,91.51,91.51,91.28,91.45,25086.0,88.5499,88.5499,88.3273,88.4918,25086.0
2023-08-01 11:40:00,91.44,91.45,91.3,91.35,9717.0,88.4822,88.4918,88.3467,88.3951,9717.0
2023-08-01 11:50:00,91.37,91.46,91.28,91.46,11173.0,88.4144,88.5015,88.3273,88.5015,11173.0
2023-08-01 12:00:00,91.47,91.55,91.42,91.49,9061.0,88.5112,88.5886,88.4628,88.5305,9061.0
2023-08-01 12:10:00,91.46,91.55,91.45,91.45,8605.0,88.5015,88.5886,88.4918,88.4918,8605.0
2023-08-01 12:20:00,91.44,91.49,91.41,91.48,8911.0,88.4822,88.5305,88.4531,88.5209,8911.0
2023-08-01 12:30:00,91.48,91.61,91.47,91.6,6284.0,88.5209,88.6467,88.5112,88.637,6284.0
2023-08-01 12:40:00,91.66,91.68,91.62,91.67,5417.0,88.695,88.7144,88.6563,88.7047,5417.0
2023-08-01 12:50:00,91.64,91.64,91.57,91.61,3592.0,88.6757,88.6757,88.608,88.6467,3592.0
2023-08-01 13:00:00,91.62,91.62,91.51,91.52,5261.0,88.6563,88.6563,88.5499,88.5596,5261.0
2023-08-01 13:10:00,91.52,91.52,91.43,91.49,9194.0,88.5596,88.5596,88.4725,88.5305,9194.0
2023-08-01 13:20:00,91.48,91.53,91.46,91.48,4394.0,88.5209,88.5693,88.5015,88.5209,4394.0
2023-08-01 13:30:00,91.48,91.49,91.41,91.49,4505.0,88.5209,88.5305,88.4531,88.5305,4505.0
2023-08-01 13:40:00,91.47,91.51,91.43,91.51,5923.0,88.5112,88.5499,88.4725,88.5499,5923.0
2023-08-01 13:50:00,91.5,91.51,91.45,91.46,4746.0,88.5402,88.5499,88.4918,88.5015,4746.0
2023-08-01 14:00:00,91.47,91.57,91.43,91.57,9314.0,88.5112,88.608,88.4725,88.608,9314.0
2023-08-01 14:10:00,91.58,91.64,91.54,91.64,8443.0,88.6176,88.6757,88.5789,88.6757,8443.0
2023-08-01 14:20:00,91.64,91.64,91.51,91.62,13160.0,88.6757,88.6757,88.5499,88.6563,13160.0
2023-08-01 14:30:00,91.67,91.73,91.65,91.71,9441.0,88.7047,88.7628,88.6854,88.7434,9441.0
2023-08-01 14:40:00,91.71,91.71,91.57,91.62,10590.0,88.7434,88.7434,88.608,88.6563,10590.0
2023-08-01 14:50:00,91.63,91.68,91.62,91.66,12039.0,88.666,88.7144,88.6563,88.695,12039.0
2023-08-01 15:00:00,91.66,91.82,91.66,91.81,17978.0,88.695,88.8499,88.695,88.8402,17978.0
2023-08-01 15:10:00,91.8,91.93,91.8,91.93,25420.0,88.8305,88.9563,88.8305,88.9563,25420.0
2023-08-01 15:20:00,91.93,91.95,91.63,91.65,17762.0,88.9563,88.9757,88.666,88.6854,17762.0
2023-08-01 15:30:00,91.64,91.64,91.52,91.57,41203.0,88.6757,88.6757,88.5596,88.608,41203.0
2023-08-01 15:40:00,91.57,91.61,91.51,91.55,56360.0,88.608,88.6467,88.5499,88.5886,56360.0
2023-08-01 15:50:00,91.56,91.7,91.52,91.64,174131.0,88.5983,88.7338,88.5596,88.6757,174131.0
2023-08-02 09:30:00,91.59,92.0,91.41,91.97,42196.0,88.6273,89.0241,88.4531,88.995,42196.0
2023-08-02 09:40:00,92.02,92.19,91.88,91.88,30530.0,89.0434,89.2079,88.9079,88.9079,30530.0
2023-08-02 09:50:00,91.88,91.98,91.84,91.93,8269.0,88.9079,89.0047,88.8692,88.9563,8269.0
2023-08-02 10:00:00,91.89,91.92,91.6,91.68,25401.0,88.9176,88.9466,88.637,88.7144,25401.0
2023-08-02 10:10:00,91.7,91.8,91.5,91.58,27050.0,88.7338,88.8305,88.5402,88.6176,27050.0
2023-08-02 10:20:00,91.6,91.61,91.46,91.59,17717.0,88.637,88.6467,88.5015,88.6273,17717.0
2023-08-02 10:30:00,91.61,91.82,91.57,91.76,15373.0,88.6467,88.8499,88.608,88.7918,15373.0
2023-08-02 10:40:00,91.76,91.92,91.74,91.92,12257.0,88.7918,88.9466,88.7725,88.9466,12257.0
2023-08-02 10:50:00,91.91,91.98,91.83,91.97,14403.0,88.937,89.0047,88.8596,88.995,14403.0
2023-08-02 11:00:00,91.95,92.1,91.91,92.0,77690.0,88.9757,89.1208,88.937,89.0241,77690.0
2023-08-02 11:10:00,92.02,92.05,91.89,91.97,30664.0,89.0434,89.0724,88.9176,88.995,30664.0
2023-08-02 11:20:00,91.97,92.21,91.97,92.2,103933.0,88.995,89.2273,88.995,89.2176,103933.0
2023-08-02 11:30:00,92.22,92.41,92.21,92.4,12992.0,89.2369,89.4208,89.2273,89.4111,12992.0
2023-08-02 11:40:00,92.39,92.64,92.31,92.61,23757.0,89.4014,89.6433,89.324,89.6143,23757.0
2023-08-02 11:50:00,92.63,92.67,92.52,92.53,22937.0,89.6337,89.6724,89.5272,89.5369,22937.0
2023-08-02 12:00:00,92.54,92.79,92.53,92.79,23540.0,89.5466,89.7885,89.5369,89.7885,23540.0
2023-08-02 12:10:00,92.76,92.95,92.76,92.88,22668.0,89.7595,89.9433,89.7595,89.8756,22668.0
2023-08-02 12:20:00,92.88,92.93,92.8,92.89,32177.0,89.8756,89.924,89.7982,89.8853,32177.0
2023-08-02 12:30:00,92.9,92.99,92.84,92.95,19826.0,89.8949,89.982,89.8369,89.9433,19826.0
2023-08-02 12:40:00,92.94,92.94,92.83,92.83,24844.0,89.9336,89.9336,89.8272,89.8272,24844.0
2023-08-02 12:50:00,92.82,92.92,92.73,92.89,16874.0,89.8175,89.9143,89.7304,89.8853,16874.0
2023-08-02 13:00:00,92.88,92.88,92.73,92.77,20356.0,89.8756,89.8756,89.7304,89.7691,20356.0
2023-08-02 13:10:00,92.77,92.84,92.73,92.76,16552.0,89.7691,89.8369,89.7304,89.7595,16552.0
2023-08-02 13:20:00,92.75,92.84,92.75,92.82,17034.0,89.7498,89.8369,89.7498,89.8175,17034.0
2023-08-02 13:30:00,92.81,92.88,92.77,92.8,16775.0,89.8079,89.8756,89.7691,89.7982,16775.0
2023-08-02 13:40:00,92.82,92.93,92.82,92.85,17241.0,89.8175,89.924,89.8175,89.8466,17241.0
2023-08-02 13:50:00,92.85,92.97,92.84,92.92,22357.0,89.8466,89.9627,89.8369,89.9143,22357.0
2023-08-02 14:00:00,92.91,92.95,92.65,92.66,50300.0,89.9046,89.9433,89.653,89.6627,50300.0
2023-08-02 14:10:00,92.66,92.76,92.63,92.69,26020.0,89.6627,89.7595,89.6337,89.6917,26020.0
2023-08-02 14:20:00,92.69,92.74,92.64,92.69,18446.0,89.6917,89.7401,89.6433,89.6917,18446.0
2023-08-02 14:30:00,92.69,92.73,92.66,92.68,16724.0,89.6917,89.7304,89.6627,89.6821,16724.0
2023-08-02 14:40:00,92.67,92.69,92.6,92.62,24663.0,89.6724,89.6917,89.6046,89.624,24663.0
2023-08-02 14:50:00,92.62,92.65,92.59,92.62,32805.0,89.624,89.653,89.595,89.624,32805.0
2023-08-02 15:00:00,92.63,92.75,92.62,92.74,24202.0,89.6337,89.7498,89.624,89.7401,24202.0
2023-08-02 15:10:00,92.75,92.77,92.63,92.77,38443.0,89.7498,89.7691,89.6337,89.7691,38443.0
2023-08-02 15:20:00,92.77,92.91,92.74,92.91,34830.0,89.7691,89.9046,89.7401,89.9046,34830.0
2023-08-02 15:30:00,92.91,92.98,92.84,92.92,69727.0,89.9046,89.9724,89.8369,89.9143,69727.0
2023-08-02 15:40:00,92.92,93.11,92.89,93.02,82889.0,89.9143,90.0981,89.8853,90.0111,82889.0
2023-08-02 15:50:00,93.02,93.19,92.97,93.06,246087.0,90.0111,90.1756,89.9627,90.0498,246087.0
2023-08-03 09:30:00,93.19,94.19,93.19,94.0,76393.0,90.1756,91.1432,90.1756,90.9594,76393.0
2023-08-03 09:40:00,94.0,94.12,93.53,93.65,63838.0,90.9594,91.0755,90.5046,90.6207,63838.0
2023-08-03 09:50:00,93.65,93.89,93.65,93.73,43427.0,90.6207,90.8529,90.6207,90.6981,43427.0
2023-08-03 10:00:00,93.73,93.89,93.65,93.71,18679.0,90.6981,90.8529,90.6207,90.6787,18679.0
2023-08-03 10:10:00,93.73,93.81,93.45,93.45,25438.0,90.6981,90.7755,90.4271,90.4271,25438.0
2023-08-03 10:20:00,93.47,93.7,93.46,93.48,15968.0,90.4465,90.6691,90.4368,90.4562,15968.0
2023-08-03 10:30:00,93.48,93.57,93.24,93.31,13036.0,90.4562,90.5433,90.2239,90.2917,13036.0
2023-08-03 10:40:00,93.3,93.42,93.15,93.17,16256.0,90.282,90.3981,90.1369,90.1562,16256.0
2023-08-03 10:50:00,93.13,93.35,92.99,93.31,21767.0,90.1175,90.3304,89.982,90.2917,21767.0
2023-08-03 11:00:00,93.26,93.26,93.14,93.19,8726.0,90.2433,90.2433,90.1272,90.1756,8726.0
2023-08-03 11:10:00,93.22,93.41,93.15,93.41,9965.0,90.2046,90.3884,90.1369,90.3884,9965.0
2023-08-03 11:20:00,93.41,93.54,93.33,93.48,13787.0,90.3884,90.5142,90.311,90.4562,13787.0
2023-08-03 11:30:00,93.5,93.64,93.5,93.57,16263.0,90.4755,90.611,90.4755,90.5433,16263.0
2023-08-03 11:40:00,93.58,93.75,93.56,93.75,14699.0,90.5529,90.7174,90.5336,90.7174,14699.0
2023-08-03 11:50:00,93.76,93.78,93.68,93.73,7899.0,90.7271,90.7465,90.6497,90.6981,7899.0
2023-08-03 12:00:00,93.73,93.89,93.7,93.89,8076.0,90.6981,90.8529,90.6691,90.8529,8076.0
2023-08-03 12:10:00,93.91,93.91,93.8,93.89,8760.0,90.8723,90.8723,90.7658,90.8529,8760.0
2023-08-03 12:20:00,93.9,93.9,93.8,93.8,10616.0,90.8626,90.8626,90.7658,90.7658,10616.0
2023-08-03 12:30:00,93.81,93.84,93.74,93.75,5412.0,90.7755,90.8045,90.7078,90.7174,5412.0
2023-08-03 12:40:00,93.76,93.89,93.76,93.82,14563.0,90.7271,90.8529,90.7271,90.7852,14563.0
2023-08-03 12:50:00,93.82,93.92,93.8,93.92,8821.0,90.7852,90.8819,90.7658,90.8819,8821.0
2023-08-03 13:00:00,93.92,93.97,93.81,93.97,17174.0,90.8819,90.9303,90.7755,90.9303,17174.0
2023-08-03 13:10:00,93.97,94.02,93.95,93.97,18156.0,90.9303,90.9787,90.911,90.9303,18156.0
2023-08-03 13:20:00,93.97,93.97,93.82,93.82,12354.0,90.9303,90.9303,90.7852,90.7852,12354.0
2023-08-03 13:30:00,93.81,93.84,93.68,93.81,10510.0,90.7755,90.8045,90.6497,90.7755,10510.0
2023-08-03 13:40:00,93.81,93.81,93.68,93.69,14245.0,90.7755,90.7755,90.6497,90.6594,14245.0
2023-08-03 13:50:00,93.69,93.72,93.64,93.7,11822.0,90.6594,90.6884,90.611,90.6691,11822.0
2023-08-03 14:00:00,93.7,93.73,93.66,93.73,8163.0,90.6691,90.6981,90.6304,90.6981,8163.0
2023-08-03 14:10:00,93.74,93.77,93.7,93.76,7624.0,90.7078,90.7368,90.6691,90.7271,7624.0
2023-08-03 14:20:00,93.75,93.75,93.62,93.65,11840.0,90.7174,90.7174,90.5916,90.6207,11840.0
2023-08-03 14:30:00,93.64,93.68,93.51,93.57,9312.0,90.611,90.6497,90.4852,90.5433,9312.0
2023-08-03 14:40:00,93.56,93.66,93.51,93.66,9946.0,90.5336,90.6304,90.4852,90.6304,9946.0
2023-08-03 14:50:00,93.67,93.77,93.65,93.75,9654.0,90.64,90.7368,90.6207,90.7174,9654.0
2023-08-03 15:00:00,93.75,93.76,93.6,93.63,13895.0,90.7174,90.7271,90.5723,90.6013,13895.0
2023-08-03 15:10:00,93.63,93.64,93.48,93.62,17282.0,90.6013,90.611,90.4562,90.5916,17282.0
2023-08-03 15:20:00,93.61,93.66,93.6,93.65,16537.0,90.582,90.6304,90.5723,90.6207,16537.0
2023-08-03 15:30:00,93.65,93.76,93.64,93.7,25281.0,90.6207,90.7271,90.611,90.6691,25281.0
2023-08-03 15:40:00,93.7,93.73,93.61,93.68,51358.0,90.6691,90.6981,90.582,90.6497,51358.0
2023-08-03 15:50:00,93.66,93.81,93.64,93.76,143652.0,90.6304,90.7755,90.611,90.7271,143652.0
2023-08-04 09:30:00,93.58,93.91,93.11,93.45,59062.0,90.5529,90.8723,90.0981,90.4271,59062.0
2023-08-04 09:40:00,93.48,93.58,92.6,92.63,24293.0,90.4562,90.5529,89.6046,89.6337,24293.0
2023-08-04 09:50:00,92.44,92.56,92.12,92.18,33793.0,89.4498,89.5659,89.1402,89.1982,33793.0
2023-08-04 10:00:00,92.16,92.23,91.76,91.81,24729.0,89.1789,89.2466,88.7918,88.8402,24729.0
2023-08-04 10:10:00,91.78,91.83,91.45,91.69,36202.0,88.8112,88.8596,88.4918,88.7241,36202.0
2023-08-04 10:20:00,91.72,92.12,91.69,92.06,33217.0,88.7531,89.1402,88.7241,89.0821,33217.0
2023-08-04 10:30:00,92.07,92.25,91.83,92.03,32317.0,89.0918,89.266,88.8596,89.0531,32317.0
2023-08-04 10:40:00,92.05,92.34,92.05,92.1,17833.0,89.0724,89.3531,89.0724,89.1208,17833.0
2023-08-04 10:50:00,92.07,92.13,91.88,92.09,21196.0,89.0918,89.1498,88.9079,89.1111,21196.0
2023-08-04 11:00:00,92.13,92.23,92.1,92.21,26220.0,89.1498,89.2466,89.1208,89.2273,26220.0
2023-08-04 11:10:00,92.21,92.37,92.18,92.35,33279.0,89.2273,89.3821,89.1982,89.3627,33279.0
2023-08-04 11:20:00,92.36,92.36,91.94,92.03,69603.0,89.3724,89.3724,88.966,89.0531,69603.0
2023-08-04 11:30:00,92.05,92.16,92.01,92.06,38269.0,89.0724,89.1789,89.0337,89.0821,38269.0
2023-08-04 11:40:00,92.07,92.35,92.07,92.3,22103.0,89.0918,89.3627,89.0918,89.3143,22103.0
2023-08-04 11:50:00,92.3,92.3,92.03,92.12,13305.0,89.3143,89.3143,89.0531,89.1402,13305.0
2023-08-04 12:00:00,92.12,92.12,91.98,92.1,27764.0,89.1402,89.1402,89.0047,89.1208,27764.0
2023-08-04 12:10:00,92.1,92.19,91.96,91.96,22348.0,89.1208,89.2079,88.9853,88.9853,22348.0
2023-08-04 12:20:00,91.96,92.1,91.93,92.09,24146.0,88.9853,89.1208,88.9563,89.1111,24146.0
2023-08-04 12:30:00,92.09,92.1,91.96,91.97,21959.0,89.1111,89.1208,88.9853,88.995,21959.0
2023-08-04 12:40:00,91.97,92.21,91.96,92.21,19927.0,88.995,89.2273,88.9853,89.2273,19927.0
2023-08-04 12:50:00,92.22,92.26,92.08,92.08,12507.0,89.2369,89.2756,89.1015,89.1015,12507.0
2023-08-04 13:00:00,92.08,92.16,91.92,92.0,45970.0,89.1015,89.1789,88.9466,89.0241,45970.0
2023-08-04 13:10:00,92.01,92.06,91.92,91.94,28301.0,89.0337,89.0821,88.9466,88.966,28301.0
2023-08-04 13:20:00,91.95,92.02,91.87,91.92,22773.0,88.9757,89.0434,88.8983,88.9466,22773.0
2023-08-04 13:30:00,91.92,91.93,91.66,91.66,32454.0,88.9466,88.9563,88.695,88.695,32454.0
2023-08-04 13:40:00,91.66,91.73,91.6,91.61,29700.0,88.695,88.7628,88.637,88.6467,29700.0
2023-08-04 13:50:00,91.63,91.63,91.41,91.43,23115.0,88.666,88.666,88.4531,88.4725,23115.0
2023-08-04 14:00:00,91.43,91.6,91.38,91.55,37186.0,88.4725,88.637,88.4241,88.5886,37186.0
2023-08-04 14:10:00,91.55,91.69,91.55,91.55,21005.0,88.5886,88.7241,88.5886,88.5886,21005.0
2023-08-04 14:20:00,91.54,91.54,91.3,91.41,26167.0,88.5789,88.5789,88.3467,88.4531,26167.0
2023-08-04 14:30:00,91.4,91.51,91.38,91.44,30889.0,88.4435,88.5499,88.4241,88.4822,30889.0
2023-08-04 14:40:00,91.44,91.48,91.31,91.34,31776.0,88.4822,88.5209,88.3564,88.3854,31776.0
2023-08-04 14:50:00,91.35,91.44,91.31,91.38,30652.0,88.3951,88.4822,88.3564,88.4241,30652.0
2023-08-04 15:00:00,91.37,91.51,91.35,91.43,36151.0,88.4144,88.5499,88.3951,88.4725,36151.0
2023-08-04 15:10:00,91.43,91.61,91.39,91.48,47924.0,88.4725,88.6467,88.4338,88.5209,47924.0
2023-08-04 15:20:00,91.46,91.5,91.36,91.4,35135.0,88.5015,88.5402,88.4048,88.4435,35135.0
2023-08-04 15:30:00,91.39,91.53,91.38,91.43,71637.0,88.4338,88.5693,88.4241,88.4725,71637.0
2023-08-04 15:40:00,91.44,91.61,91.34,91.55,86795.0,88.4822,88.6467,88.3854,88.5886,86795.0
2023-08-04 15:50:00,91.54,91.56,91.23,91.26,254310.0,88.5789,88.5983,88.279,88.308,254310.0
2023-08-07 09:30:00,91.75,92.67,91.73,92.46,29663.0,88.7821,89.6724,88.7628,89.4692,29663.0
2023-08-07 09:40:00,92.34,92.54,92.27,92.45,25071.0,89.3531,89.5466,89.2853,89.4595,25071.0
2023-08-07 09:50:00,92.44,92.45,92.26,92.32,12484.0,89.4498,89.4595,89.2756,89.3337,12484.0
2023-08-07 10:00:00,92.37,92.5,92.35,92.5,16828.0,89.3821,89.5079,89.3627,89.5079,16828.0
2023-08-07 10:10:00,92.51,92.89,92.43,92.73,19875.0,89.5176,89.8853,89.4401,89.7304,19875.0
2023-08-07 10:20:00,92.75,92.88,92.67,92.7,18845.0,89.7498,89.8756,89.6724,89.7014,18845.0
2023-08-07 10:30:00,92.7,92.7,92.58,92.7,9611.0,89.7014,89.7014,89.5853,89.7014,9611.0
2023-08-07 10:40:00,92.72,92.77,92.51,92.54,14546.0,89.7208,89.7691,89.5176,89.5466,14546.0
2023-08-07 10:50:00,92.52,92.68,92.51,92.6,9336.0,89.5272,89.6821,89.5176,89.6046,9336.0
2023-08-07 11:00:00,92.61,92.62,92.51,92.58,11010.0,89.6143,89.624,89.5176,89.5853,11010.0
2023-08-07 11:10:00,92.59,92.64,92.45,92.46,7672.0,89.595,89.6433,89.4595,89.4692,7672.0
2023-08-07 11:20:00,92.46,92.54,92.43,92.54,6165.0,89.4692,89.5466,89.4401,89.5466,6165.0
2023-08-07 11:30:00,92.52,92.59,92.52,92.58,4729.0,89.5272,89.595,89.5272,89.5853,4729.0
2023-08-07 11:40:00,92.56,92.56,92.34,92.34,6940.0,89.5659,89.5659,89.3531,89.3531,6940.0
2023-08-07 11:50:00,92.34,92.46,92.32,92.46,8069.0,89.3531,89.4692,89.3337,89.4692,8069.0
2023-08-07 12:00:00,92.46,92.55,92.44,92.49,8779.0,89.4692,89.5563,89.4498,89.4982,8779.0
2023-08-07 12:10:00,92.5,92.55,92.47,92.52,7094.0,89.5079,89.5563,89.4788,89.5272,7094.0
2023-08-07 12:20:00,92.54,92.55,92.43,92.45,5668.0,89.5466,89.5563,89.4401,89.4595,5668.0
2023-08-07 12:30:00,92.44,92.5,92.41,92.44,8776.0,89.4498,89.5079,89.4208,89.4498,8776.0
2023-08-07 12:40:00,92.46,92.5,92.43,92.46,8230.0,89.4692,89.5079,89.4401,89.4692,8230.0
2023-08-07 12:50:00,92.48,92.49,92.38,92.38,19406.0,89.4885,89.4982,89.3918,89.3918,19406.0
2023-08-07 13:00:00,92.39,92.44,92.33,92.35,6899.0,89.4014,89.4498,89.3434,89.3627,6899.0
2023-08-07 13:10:00,92.38,92.45,92.33,92.34,8703.0,89.3918,89.4595,89.3434,89.3531,8703.0
2023-08-07 13:20:00,92.33,92.48,92.33,92.47,5497.0,89.3434,89.4885,89.3434,89.4788,5497.0
2023-08-07 13:30:00,92.47,92.47,92.33,92.34,7830.0,89.4788,89.4788,89.3434,89.3531,7830.0
2023-08-07 13:40:00,92.4,92.43,92.32,92.34,8945.0,89.4111,89.4401,89.3337,89.3531,8945.0
2023-08-07 13:50:00,92.35,92.38,92.27,92.28,5151.0,89.3627,89.3918,89.2853,89.295,5151.0
2023-08-07 14:00:00,92.26,92.36,92.25,92.28,9965.0,89.2756,89.3724,89.266,89.295,9965.0
2023-08-07 14:10:00,92.28,92.45,92.27,92.44,14090.0,89.295,89.4595,89.2853,89.4498,14090.0
2023-08-07 14:20:00,92.45,92.51,92.43,92.47,18195.0,89.4595,89.5176,89.4401,89.4788,18195.0
2023-08-07 14:30:00,92.47,92.55,92.44,92.5,12257.0,89.4788,89.5563,89.4498,89.5079,12257.0
2023-08-07 14:40:00,92.52,92.53,92.44,92.47,16283.0,89.5272,89.5369,89.4498,89.4788,16283.0
2023-08-07 14:50:00,92.48,92.5,92.41,92.49,12887.0,89.4885,89.5079,89.4208,89.4982,12887.0
2023-08-07 15:00:00,92.5,92.51,92.38,92.4,19681.0,89.5079,89.5176,89.3918,89.4111,19681.0
2023-08-07 15:10:00,92.39,92.4,92.29,92.34,21704.0,89.4014,89.4111,89.3047,89.3531,21704.0
2023-08-07 15:20:00,92.33,92.45,92.12,92.13,33655.0,89.3434,89.4595,89.1402,89.1498,33655.0
2023-08-07 15:30:00,92.11,92.11,91.95,91.96,29390.0,89.1305,89.1305,88.9757,88.9853,29390.0
2023-08-07 15:40:00,91.96,92.13,91.85,92.09,88635.0,88.9853,89.1498,88.8789,89.1111,88635.0
2023-08-07 15:50:00,92.09,92.29,92.04,92.24,114590.0,89.1111,89.3047,89.0628,89.2563,114590.0
2023-08-08 09:30:00,92.53,92.99,92.27,92.78,36516.0,89.5369,89.982,89.2853,89.7788,36516.0
2023-08-08 09:40:00,92.85,92.93,92.54,92.57,10720.0,89.8466,89.924,89.5466,89.5756,10720.0
2023-08-08 09:50:00,92.53,92.57,92.07,92.18,41171.0,89.5369,89.5756,89.0918,89.1982,41171.0
2023-08-08 10:00:00,92.24,92.44,91.96,92.05,28903.0,89.2563,89.4498,88.9853,89.0724,28903.0
2023-08-08 10:10:00,92.05,92.08,91.6,91.76,42126.0,89.0724,89.1015,88.637,88.7918,42126.0
2023-08-08 10:20:00,91.76,91.9,91.68,91.9,12088.0,88.7918,88.9273,88.7144,88.9273,12088.0
2023-08-08 10:30:00,91.88,92.01,91.84,91.91,13231.0,88.9079,89.0337,88.8692,88.937,13231.0
2023-08-08 10:40:00,91.92,91.99,91.83,91.97,13792.0,88.9466,89.0144,88.8596,88.995,13792.0
2023-08-08 10:50:00,91.98,92.01,91.76,91.86,16753.0,89.0047,89.0337,88.7918,88.8886,16753.0
2023-08-08 11:00:00,91.87,91.88,91.7,91.8,17344.0,88.8983,88.9079,88.7338,88.8305,17344.0
2023-08-08 11:10:00,91.81,91.99,91.81,91.99,13820.0,88.8402,89.0144,88.8402,89.0144,13820.0
2023-08-08 11:20:00,91.99,92.01,91.72,91.75,17249.0,89.0144,89.0337,88.7531,88.7821,17249.0
2023-08-08 11:30:00,91.75,91.76,91.58,91.62,15444.0,88.7821,88.7918,88.6176,88.6563,15444.0
2023-08-08 11:40:00,91.62,91.64,91.5,91.51,16409.0,88.6563,88.6757,88.5402,88.5499,16409.0
2023-08-08 11:50:00,91.56,91.73,91.54,91.71,24198.0,88.5983,88.7628,88.5789,88.7434,24198.0
2023-08-08 12:00:00,91.71,91.92,91.71,91.92,13310.0,88.7434,88.9466,88.7434,88.9466,13310.0
2023-08-08 12:10:00,91.94,91.94,91.8,91.86,14210.0,88.966,88.966,88.8305,88.8886,14210.0
2023-08-08 12:20:00,91.9,91.91,91.73,91.79,12731.0,88.9273,88.937,88.7628,88.8208,12731.0
2023-08-08 12:30:00,91.77,91.89,91.75,91.82,10743.0,88.8015,88.9176,88.7821,88.8499,10743.0
2023-08-08 12:40:00,91.84,91.86,91.73,91.82,13802.0,88.8692,88.8886,88.7628,88.8499,13802.0
2023-08-08 12:50:00,91.82,91.82,91.61,91.61,9380.0,88.8499,88.8499,88.6467,88.6467,9380.0
2023-08-08 13:00:00,91.64,91.68,91.58,91.67,10380.0,88.6757,88.7144,88.6176,88.7047,10380.0
2023-08-08 13:10:00,91.65,91.8,91.58,91.77,11591.0,88.6854,88.8305,88.6176,88.8015,11591.0
2023-08-08 13:20:00,91.74,91.81,91.72,91.77,10389.0,88.7725,88.8402,88.7531,88.8015,10389.0
2023-08-08 13:30:00,91.75,91.82,91.72,91.79,11903.0,88.7821,88.8499,88.7531,88.8208,11903.0
2023-08-08 13:40:00,91.79,91.85,91.79,91.8,11720.0,88.8208,88.8789,88.8208,88.8305,11720.0
2023-08-08 13:50:00,91.81,91.86,91.77,91.83,9435.0,88.8402,88.8886,88.8015,88.8596,9435.0
2023-08-08 14:00:00,91.82,91.83,91.63,91.68,17777.0,88.8499,88.8596,88.666,88.7144,17777.0
2023-08-08 14:10:00,91.69,91.73,91.64,91.7,18372.0,88.7241,88.7628,88.6757,88.7338,18372.0
2023-08-08 14:20:00,91.72,91.76,91.69,91.7,9494.0,88.7531,88.7918,88.7241,88.7338,9494.0
2023-08-08 14:30:00,91.71,91.87,91.71,91.78,9719.0,88.7434,88.8983,88.7434,88.8112,9719.0
2023-08-08 14:40:00,91.78,91.86,91.77,91.82,13297.0,88.8112,88.8886,88.8015,88.8499,13297.0
2023-08-08 14:50:00,91.83,91.9,91.83,91.9,13162.0,88.8596,88.9273,88.8596,88.9273,13162.0
2023-08-08 15:00:00,91.9,91.9,91.79,91.86,12739.0,88.9273,88.9273,88.8208,88.8886,12739.0
2023-08-08 15:10:00,91.86,91.92,91.82,91.85,28074.0,88.8886,88.9466,88.8499,88.8789,28074.0
2023-08-08 15:20:00,91.86,91.96,91.84,91.92,17256.0,88.8886,88.9853,88.8692,88.9466,17256.0
2023-08-08 15:30:00,91.91,91.98,91.86,91.9,35865.0,88.937,89.0047,88.8886,88.9273,35865.0
2023-08-08 15:40:00,91.9,92.04,91.87,92.02,51715.0,88.9273,89.0628,88.8983,89.0434,51715.0
2023-08-08 15:50:00,92.03,92.04,91.68,91.77,149537.0,89.0531,89.0628,88.7144,88.8015,149537.0
2023-08-09 09:30:00,92.55,92.87,92.06,92.63,34110.0,89.5563,89.8659,89.0821,89.6337,34110.0
2023-08-09 09:40:00,92.56,92.73,92.5,92.59,16548.0,89.5659,89.7304,89.5079,89.595,16548.0
2023-08-09 09:50:00,92.62,92.71,92.4,92.46,20361.0,89.624,89.7111,89.4111,89.4692,20361.0
2023-08-09 10:00:00,92.5,92.68,92.46,92.65,11912.0,89.5079,89.6821,89.4692,89.653,11912.0
2023-08-09 10:10:00,92.63,92.68,92.53,92.68,14440.0,89.6337,89.6821,89.5369,89.6821,14440.0
2023-08-09 10:20:00,92.68,92.75,92.56,92.65,20933.0,89.6821,89.7498,89.5659,89.653,20933.0
2023-08-09 10:30:00,92.64,92.73,92.58,92.59,15906.0,89.6433,89.7304,89.5853,89.595,15906.0
2023-08-09 10:40:00,92.59,92.63,92.53,92.55,15679.0,89.595,89.6337,89.5369,89.5563,15679.0
2023-08-09 10:50:00,92.53,92.81,92.52,92.8,14644.0,89.5369,89.8079,89.5272,89.7982,14644.0
2023-08-09 11:00:00,92.81,92.88,92.74,92.74,10185.0,89.8079,89.8756,89.7401,89.7401,10185.0
2023-08-09 11:10:00,92.72,92.94,92.72,92.89,9415.0,89.7208,89.9336,89.7208,89.8853,9415.0
2023-08-09 11:20:00,92.89,92.89,92.74,92.75,9011.0,89.8853,89.8853,89.7401,89.7498,9011.0
2023-08-09 11:30:00,92.74,92.82,92.71,92.71,10679.0,89.7401,89.8175,89.7111,89.7111,10679.0
2023-08-09 11:40:00,92.7,92.71,92.51,92.52,23453.0,89.7014,89.7111,89.5176,89.5272,23453.0
2023-08-09 11:50:00,92.49,92.49,92.32,92.37,10187.0,89.4982,89.4982,89.3337,89.3821,10187.0
2023-08-09 12:00:00,92.37,92.44,92.27,92.32,31500.0,89.3821,89.4498,89.2853,89.3337,31500.0
2023-08-09 12:10:00,92.34,92.35,92.22,92.27,17058.0,89.3531,89.3627,89.2369,89.2853,17058.0
2023-08-09 12:20:00,92.27,92.28,92.09,92.19,22063.0,89.2853,89.295,89.1111,89.2079,22063.0
2023-08-09 12:30:00,92.19,92.39,92.19,92.29,18389.0,89.2079,89.4014,89.2079,89.3047,18389.0
2023-08-09 12:40:00,92.28,92.29,92.11,92.19,41591.0,89.295,89.3047,89.1305,89.2079,41591.0
2023-08-09 12:50:00,92.27,92.3,92.15,92.25,26533.0,89.2853,89.3143,89.1692,89.266,26533.0
2023-08-09 13:00:00,92.23,92.45,92.21,92.42,11090.0,89.2466,89.4595,89.2273,89.4305,11090.0
2023-08-09 13:10:00,92.43,92.53,92.4,92.51,13810.0,89.4401,89.5369,89.4111,89.5176,13810.0
2023-08-09 13:20:00,92.49,92.5,92.4,92.46,8929.0,89.4982,89.5079,89.4111,89.4692,8929.0
2023-08-09 13:30:00,92.48,92.54,92.46,92.54,8215.0,89.4885,89.5466,89.4692,89.5466,8215.0
2023-08-09 13:40:00,92.53,92.57,92.46,92.56,14269.0,89.5369,89.5756,89.4692,89.5659,14269.0
2023-08-09 13:50:00,92.55,92.62,92.52,92.56,12496.0,89.5563,89.624,89.5272,89.5659,12496.0
2023-08-09 14:00:00,92.55,92.62,92.48,92.56,9860.0,89.5563,89.624,89.4885,89.5659,9860.0
2023-08-09 14:10:00,92.57,92.6,92.48,92.59,8190.0,89.5756,89.6046,89.4885,89.595,8190.0
2023-08-09 14:20:00,92.59,92.6,92.53,92.56,8960.0,89.595,89.6046,89.5369,89.5659,8960.0
2023-08-09 14:30:00,92.58,92.65,92.57,92.65,7275.0,89.5853,89.653,89.5756,89.653,7275.0
2023-08-09 14:40:00,92.63,92.67,92.56,92.6,22498.0,89.6337,89.6724,89.5659,89.6046,22498.0
2023-08-09 14:50:00,92.6,92.61,92.53,92.56,22195.0,89.6046,89.6143,89.5369,89.5659,22195.0
2023-08-09 15:00:00,92.55,92.56,92.38,92.38,19443.0,89.5563,89.5659,89.3918,89.3918,19443.0
2023-08-09 15:10:00,92.38,92.46,92.36,92.45,15595.0,89.3918,89.4692,89.3724,89.4595,15595.0
2023-08-09 15:20:00,92.45,92.47,92.25,92.25,22109.0,89.4595,89.4788,89.266,89.266,22109.0
2023-08-09 15:30:00,92.27,92.27,92.04,92.04,42347.0,89.2853,89.2853,89.0628,89.0628,42347.0
2023-08-09 15:40:00,92.04,92.19,92.01,92.05,67873.0,89.0628,89.2079,89.0337,89.0724,67873.0
2023-08-09 15:50:00,92.06,92.1,91.79,91.98,192027.0,89.0821,89.1208,88.8208,89.0047,192027.0
2023-08-10 09:30:00,91.97,92.7,91.93,92.69,19053.0,88.995,89.7014,88.9563,89.6917,19053.0
2023-08-10 09:40:00,92.7,92.77,92.46,92.68,20370.0,89.7014,89.7691,89.4692,89.6821,20370.0
2023-08-10 09:50:00,92.73,93.03,92.7,92.77,24699.0,89.7304,90.0207,89.7014,89.7691,24699.0
2023-08-10 10:00:00,92.8,92.91,92.77,92.87,12425.0,89.7982,89.9046,89.7691,89.8659,12425.0
2023-08-10 10:10:00,92.87,92.91,92.76,92.91,14536.0,89.8659,89.9046,89.7595,89.9046,14536.0
2023-08-10 10:20:00,92.88,92.93,92.71,92.77,14336.0,89.8756,89.924,89.7111,89.7691,14336.0
2023-08-10 10:30:00,92.8,92.87,92.66,92.7,16449.0,89.7982,89.8659,89.6627,89.7014,16449.0
2023-08-10 10:40:00,92.71,92.74,92.58,92.7,10706.0,89.7111,89.7401,89.5853,89.7014,10706.0
2023-08-10 10:50:00,92.7,92.89,92.66,92.86,11374.0,89.7014,89.8853,89.6627,89.8562,11374.0
2023-08-10 11:00:00,92.85,92.86,92.7,92.73,25265.0,89.8466,89.8562,89.7014,89.7304,25265.0
2023-08-10 11:10:00,92.71,92.87,92.68,92.78,10983.0,89.7111,89.8659,89.6821,89.7788,10983.0
2023-08-10 11:20:00,92.78,92.89,92.75,92.88,9675.0,89.7788,89.8853,89.7498,89.8756,9675.0
2023-08-10 11:30:00,92.88,92.99,92.83,92.99,11727.0,89.8756,89.982,89.8272,89.982,11727.0
2023-08-10 11:40:00,93.01,93.01,92.79,92.86,10405.0,90.0014,90.0014,89.7885,89.8562,10405.0
2023-08-10 11:50:00,92.86,92.86,92.7,92.77,11390.0,89.8562,89.8562,89.7014,89.7691,11390.0
2023-08-10 12:00:00,92.8,92.8,92.62,92.62,14564.0,89.7982,89.7982,89.624,89.624,14564.0
2023-08-10 12:10:00,92.62,92.71,92.42,92.63,22815.0,89.624,89.7111,89.4305,89.6337,22815.0
2023-08-10 12:20:00,92.62,92.66,92.42,92.46,17789.0,89.624,89.6627,89.4305,89.4692,17789.0
2023-08-10 12:30:00,92.47,92.55,92.39,92.5,11036.0,89.4788,89.5563,89.4014,89.5079,11036.0
2023-08-10 12:40:00,92.54,92.68,92.54,92.61,8652.0,89.5466,89.6821,89.5466,89.6143,8652.0
2023-08-10 12:50:00,92.6,92.6,92.29,92.31,16014.0,89.6046,89.6046,89.3047,89.324,16014.0
2023-08-10 13:00:00,92.3,92.4,92.25,92.36,10567.0,89.3143,89.4111,89.266,89.3724,10567.0
2023-08-10 13:10:00,92.34,92.4,92.27,92.28,14606.0,89.3531,89.4111,89.2853,89.295,14606.0
2023-08-10 13:20:00,92.29,92.29,92.16,92.22,24810.0,89.3047,89.3047,89.1789,89.2369,24810.0
2023-08-10 13:30:00,92.22,92.25,92.0,92.23,24550.0,89.2369,89.266,89.0241,89.2466,24550.0
2023-08-10 13:40:00,92.26,92.37,92.19,92.2,23263.0,89.2756,89.3821,89.2079,89.2176,23263.0
2023-08-10 13:50:00,92.22,92.33,92.17,92.23,12256.0,89.2369,89.3434,89.1886,89.2466,12256.0
2023-08-10 14:00:00,92.22,92.43,92.2,92.38,12995.0,89.2369,89.4401,89.2176,89.3918,12995.0
2023-08-10 14:10:00,92.39,92.56,92.39,92.5,18768.0,89.4014,89.5659,89.4014,89.5079,18768.0
2023-08-10 14:20:00,92.52,92.56,92.49,92.51,14559.0,89.5272,89.5659,89.4982,89.5176,14559.0
2023-08-10 14:30:00,92.51,92.53,92.43,92.45,34670.0,89.5176,89.5369,89.4401,89.4595,34670.0
2023-08-10 14:40:00,92.46,92.5,92.4,92.5,20735.0,89.4692,89.5079,89.4111,89.5079,20735.0
2023-08-10 14:50:00,92.5,92.64,92.49,92.63,9157.0,89.5079,89.6433,89.4982,89.6337,9157.0
2023-08-10 15:00:00,92.63,92.63,92.51,92.52,9931.0,89.6337,89.6337,89.5176,89.5272,9931.0
2023-08-10 15:10:00,92.52,92.55,92.28,92.29,23212.0,89.5272,89.5563,89.295,89.3047,23212.0
2023-08-10 15:20:00,92.29,92.31,92.22,92.27,17178.0,89.3047,89.324,89.2369,89.2853,17178.0
2023-08-10 15:30:00,92.25,92.35,92.25,92.28,33758.0,89.266,89.3627,89.266,89.295,33758.0
2023-08-10 15:40:00,92.28,92.42,92.2,92.34,50428.0,89.295,89.4305,89.2176,89.3531,50428.0
2023-08-10 15:50:00,92.34,92.41,92.31,92.32,141208.0,89.3531,89.4208,89.324,89.3337,141208.0
2023-08-11 09:30:00,92.48,92.66,92.24,92.66,25337.0,89.4885,89.6627,89.2563,89.6627,25337.0
2023-08-11 09:40:00,92.65,92.75,92.59,92.6,7092.0,89.653,89.7498,89.595,89.6046,7092.0
2023-08-11 09:50:00,92.62,92.65,92.44,92.52,10960.0,89.624,89.653,89.4498,89.5272,10960.0
2023-08-11 10:00:00,92.57,92.71,92.56,92.58,11662.0,89.5756,89.7111,89.5659,89.5853,11662.0
2023-08-11 10:10:00,92.58,92.62,92.45,92.59,17829.0,89.5853,89.624,89.4595,89.595,17829.0
2023-08-11 10:20:00,92.63,92.71,92.58,92.62,11159.0,89.6337,89.7111,89.5853,89.624,11159.0
2023-08-11 10:30:00,92.63,92.8,92.63,92.8,7711.0,89.6337,89.7982,89.6337,89.7982,7711.0
2023-08-11 10:40:00,92.8,92.86,92.76,92.77,21797.0,89.7982,89.8562,89.7595,89.7691,21797.0
2023-08-11 10:50:00,92.78,92.79,92.45,92.46,15574.0,89.7788,89.7885,89.4595,89.4692,15574.0
2023-08-11 11:00:00,92.45,92.5,92.28,92.28,26786.0,89.4595,89.5079,89.295,89.295,26786.0
2023-08-11 11:10:00,92.27,92.3,92.2,92.21,21310.0,89.2853,89.3143,89.2176,89.2273,21310.0
2023-08-11 11:20:00,92.2,92.41,92.19,92.41,13688.0,89.2176,89.4208,89.2079,89.4208,13688.0
2023-08-11 11:30:00,92.43,92.55,92.39,92.49,18190.0,89.4401,89.5563,89.4014,89.4982,18190.0
2023-08-11 11:40:00,92.48,92.57,92.42,92.53,9359.0,89.4885,89.5756,89.4305,89.5369,9359.0
2023-08-11 11:50:00,92.54,92.56,92.4,92.52,11810.0,89.5466,89.5659,89.4111,89.5272,11810.0
2023-08-11 12:00:00,92.56,92.64,92.51,92.61,15027.0,89.5659,89.6433,89.5176,89.6143,15027.0
2023-08-11 12:10:00,92.62,92.74,92.59,92.73,13759.0,89.624,89.7401,89.595,89.7304,13759.0
2023-08-11 12:20:00,92.73,92.84,92.66,92.77,25275.0,89.7304,89.8369,89.6627,89.7691,25275.0
2023-08-11 12:30:00,92.76,92.85,92.73,92.8,8344.0,89.7595,89.8466,89.7304,89.7982,8344.0
2023-08-11 12:40:00,92.79,92.81,92.74,92.79,6360.0,89.7885,89.8079,89.7401,89.7885,6360.0
2023-08-11 12:50:00,92.77,92.84,92.76,92.79,6513.0,89.7691,89.8369,89.7595,89.7885,6513.0
2023-08-11 13:00:00,92.78,92.89,92.75,92.78,9520.0,89.7788,89.8853,89.7498,89.7788,9520.0
2023-08-11 13:10:00,92.79,92.88,92.79,92.82,11707.0,89.7885,89.8756,89.7885,89.8175,11707.0
2023-08-11 13:20:00,92.84,92.89,92.8,92.8,11046.0,89.8369,89.8853,89.7982,89.7982,11046.0
2023-08-11 13:30:00,92.82,92.82,92.67,92.72,16178.0,89.8175,89.8175,89.6724,89.7208,16178.0
2023-08-11 13:40:00,92.69,92.75,92.62,92.7,13918.0,89.6917,89.7498,89.624,89.7014,13918.0
2023-08-11 13:50:00,92.68,92.71,92.62,92.71,11101.0,89.6821,89.7111,89.624,89.7111,11101.0
2023-08-11 14:00:00,92.72,92.73,92.63,92.63,9614.0,89.7208,89.7304,89.6337,89.6337,9614.0
2023-08-11 14:10:00,92.61,92.73,92.6,92.72,10126.0,89.6143,89.7304,89.6046,89.7208,10126.0
2023-08-11 14:20:00,92.71,92.77,92.67,92.71,12066.0,89.7111,89.7691,89.6724,89.7111,12066.0
2023-08-11 14:30:00,92.71,92.78,92.7,92.74,18265.0,89.7111,89.7788,89.7014,89.7401,18265.0
2023-08-11 14:40:00,92.74,92.81,92.72,92.79,9870.0,89.7401,89.8079,89.7208,89.7885,9870.0
2023-08-11 14:50:00,92.8,92.82,92.75,92.76,15884.0,89.7982,89.8175,89.7498,89.7595,15884.0
2023-08-11 15:00:00,92.75,92.75,92.6,92.6,14590.0,89.7498,89.7498,89.6046,89.6046,14590.0
2023-08-11 15:10:00,92.59,92.66,92.54,92.58,24316.0,89.595,89.6627,89.5466,89.5853,24316.0
2023-08-11 15:20:00,92.57,92.66,92.53,92.58,31314.0,89.5756,89.6627,89.5369,89.5853,31314.0
2023-08-11 15:30:00,92.57,92.6,92.51,92.55,45365.0,89.5756,89.6046,89.5176,89.5563,45365.0
2023-08-11 15:40:00,92.55,92.55,92.45,92.48,70008.0,89.5563,89.5563,89.4595,89.4885,70008.0
2023-08-11 15:50:00,92.47,92.48,92.3,92.41,197771.0,89.4788,89.4885,89.3143,89.4208,197771.0
2023-08-14 09:30:00,92.73,92.79,92.38,92.75,24843.0,89.7304,89.7885,89.3918,89.7498,24843.0
2023-08-14 09:40:00,92.7,92.9,92.57,92.64,41889.0,89.7014,89.8949,89.5756,89.6433,41889.0
2023-08-14 09:50:00,92.68,92.87,92.61,92.77,23519.0,89.6821,89.8659,89.6143,89.7691,23519.0
2023-08-14 10:00:00,92.79,92.87,92.61,92.75,26844.0,89.7885,89.8659,89.6143,89.7498,26844.0
2023-08-14 10:10:00,92.77,92.77,92.35,92.47,23680.0,89.7691,89.7691,89.3627,89.4788,23680.0
2023-08-14 10:20:00,92.46,92.56,92.36,92.48,24640.0,89.4692,89.5659,89.3724,89.4885,24640.0
2023-08-14 10:30:00,92.45,92.45,92.2,92.22,21188.0,89.4595,89.4595,89.2176,89.2369,21188.0
2023-08-14 10:40:00,92.23,92.37,92.17,92.3,21607.0,89.2466,89.3821,89.1886,89.3143,21607.0
2023-08-14 10:50:00,92.29,92.45,92.28,92.33,23426.0,89.3047,89.4595,89.295,89.3434,23426.0
2023-08-14 11:00:00,92.32,92.35,92.24,92.33,22936.0,89.3337,89.3627,89.2563,89.3434,22936.0
2023-08-14 11:10:00,92.32,92.5,92.3,92.5,22152.0,89.3337,89.5079,89.3143,89.5079,22152.0
2023-08-14 11:20:00,92.49,92.64,92.47,92.59,13598.0,89.4982,89.6433,89.4788,89.595,13598.0
2023-08-14 11:30:00,92.6,92.7,92.55,92.61,16574.0,89.6046,89.7014,89.5563,89.6143,16574.0
2023-08-14 11:40:00,92.61,92.7,92.59,92.66,15962.0,89.6143,89.7014,89.595,89.6627,15962.0
2023-08-14 11:50:00,92.64,92.82,92.64,92.81,9931.0,89.6433,89.8175,89.6433,89.8079,9931.0
2023-08-14 12:00:00,92.82,92.83,92.65,92.67,16282.0,89.8175,89.8272,89.653,89.6724,16282.0
2023-08-14 12:10:00,92.68,92.8,92.66,92.8,12504.0,89.6821,89.7982,89.6627,89.7982,12504.0
2023-08-14 12:20:00,92.8,92.86,92.65,92.72,14773.0,89.7982,89.8562,89.653,89.7208,14773.0
2023-08-14 12:30:00,92.73,92.74,92.6,92.65,14326.0,89.7304,89.7401,89.6046,89.653,14326.0
2023-08-14 12:40:00,92.64,92.72,92.6,92.72,10980.0,89.6433,89.7208,89.6046,89.7208,10980.0
2023-08-14 12:50:00,92.72,92.76,92.7,92.72,13128.0,89.7208,89.7595,89.7014,89.7208,13128.0
2023-08-14 13:00:00,92.73,92.86,92.72,92.84,12440.0,89.7304,89.8562,89.7208,89.8369,12440.0
2023-08-14 13:10:00,92.86,92.89,92.82,92.88,10590.0,89.8562,89.8853,89.8175,89.8756,10590.0
2023-08-14 13:20:00,92.88,92.92,92.81,92.86,12020.0,89.8756,89.9143,89.8079,89.8562,12020.0
2023-08-14 13:30:00,92.88,92.92,92.83,92.83,12942.0,89.8756,89.9143,89.8272,89.8272,12942.0
2023-08-14 13:40:00,92.82,92.83,92.77,92.78,10341.0,89.8175,89.8272,89.7691,89.7788,10341.0
2023-08-14 13:50:00,92.78,92.83,92.75,92.82,14027.0,89.7788,89.8272,89.7498,89.8175,14027.0
2023-08-14 14:00:00,92.83,92.91,92.8,92.81,21492.0,89.8272,89.9046,89.7982,89.8079,21492.0
2023-08-14 14:10:00,92.81,92.86,92.75,92.84,17062.0,89.8079,89.8562,89.7498,89.8369,17062.0
2023-08-14 14:20:00,92.84,92.87,92.79,92.82,22649.0,89.8369,89.8659,89.7885,89.8175,22649.0
2023-08-14 14:30:00,92.81,92.96,92.81,92.93,21563.0,89.8079,89.953,89.8079,89.924,21563.0
2023-08-14 14:40:00,92.92,93.03,92.92,92.98,17883.0,89.9143,90.0207,89.9143,89.9724,17883.0
2023-08-14 14:50:00,92.98,93.07,92.95,93.04,18336.0,89.9724,90.0594,89.9433,90.0304,18336.0
2023-08-14 15:00:00,93.06,93.13,93.0,93.02,38677.0,90.0498,90.1175,89.9917,90.0111,38677.0
2023-08-14 15:10:00,93.01,93.01,92.91,93.0,43947.0,90.0014,90.0014,89.9046,89.9917,43947.0
2023-08-14 15:20:00,93.0,93.03,92.74,92.87,114223.0,89.9917,90.0207,89.7401,89.8659,114223.0
2023-08-14 15:30:00,92.89,92.94,92.77,92.84,73574.0,89.8853,89.9336,89.7691,89.8369,73574.0
2023-08-14 15:40:00,92.84,93.06,92.82,92.97,97358.0,89.8369,90.0498,89.8175,89.9627,97358.0
2023-08-14 15:50:00,92.96,93.08,92.89,93.0,228370.0,89.953,90.0691,89.8853,89.9917,228370.0
2023-08-15 09:30:00,94.25,95.45,93.22,93.29,216523.0,91.2013,92.3625,90.2046,90.2723,216523.0
2023-08-15 09:40:00,93.27,94.83,93.02,94.48,111964.0,90.253,91.7625,90.0111,91.4238,111964.0
2023-08-15 09:50:00,94.5,94.5,94.01,94.06,44796.0,91.4432,91.4432,90.969,91.0174,44796.0
2023-08-15 10:00:00,94.14,94.17,91.94,91.95,76938.0,91.0948,91.1239,88.966,88.9757,76938.0
2023-08-15 10:10:00,91.91,91.93,91.21,91.76,108041.0,88.937,88.9563,88.2596,88.7918,108041.0
2023-08-15 10:20:00,91.71,92.05,91.53,91.79,38873.0,88.7434,89.0724,88.5693,88.8208,38873.0
2023-08-15 10:30:00,91.76,91.86,91.24,91.61,75022.0,88.7918,88.8886,88.2886,88.6467,75022.0
2023-08-15 10:40:00,91.63,91.86,91.56,91.63,77270.0,88.666,88.8886,88.5983,88.666,77270.0
2023-08-15 10:50:00,91.62,91.63,90.54,91.06,77779.0,88.6563,88.666,87.6113,88.1145,77779.0
2023-08-15 11:00:00,91.03,91.13,90.81,90.9,51726.0,88.0854,88.1822,87.8725,87.9596,51726.0
2023-08-15 11:10:00,90.91,91.03,90.75,90.8,53861.0,87.9693,88.0854,87.8145,87.8629,53861.0
2023-08-15 11:20:00,90.8,90.92,90.64,90.7,44309.0,87.8629,87.979,87.708,87.7661,44309.0
2023-08-15 11:30:00,90.7,91.03,90.7,90.92,101160.0,87.7661,88.0854,87.7661,87.979,101160.0
2023-08-15 11:40:00,90.89,91.02,90.56,90.63,58655.0,87.95,88.0758,87.6306,87.6984,58655.0
2023-08-15 11:50:00,90.63,90.95,90.59,90.67,60823.0,87.6984,88.008,87.6597,87.7371,60823.0
2023-08-15 12:00:00,90.69,90.86,90.51,90.78,52642.0,87.7564,87.9209,87.5822,87.8435,52642.0
2023-08-15 12:10:00,90.78,90.81,90.56,90.73,31837.0,87.8435,87.8725,87.6306,87.7951,31837.0
2023-08-15 12:20:00,90.71,90.77,90.61,90.73,36148.0,87.7758,87.8338,87.679,87.7951,36148.0
2023-08-15 12:30:00,90.73,91.08,90.73,91.0,33003.0,87.7951,88.1338,87.7951,88.0564,33003.0
2023-08-15 12:40:00,91.0,91.01,90.55,90.61,35610.0,88.0564,88.0661,87.621,87.679,35610.0
2023-08-15 12:50:00,90.64,91.02,90.64,90.99,35982.0,87.708,88.0758,87.708,88.0467,35982.0
2023-08-15 13:00:00,91.01,91.11,90.94,91.08,27155.0,88.0661,88.1628,87.9983,88.1338,27155.0
2023-08-15 13:10:00,91.09,91.09,90.94,90.95,33212.0,88.1435,88.1435,87.9983,88.008,33212.0
2023-08-15 13:20:00,90.95,91.11,90.94,91.04,26326.0,88.008,88.1628,87.9983,88.0951,26326.0
2023-08-15 13:30:00,91.03,91.04,90.5,90.78,58027.0,88.0854,88.0951,87.5726,87.8435,58027.0
2023-08-15 13:40:00,90.76,90.88,90.71,90.83,40174.0,87.8242,87.9403,87.7758,87.8919,40174.0
2023-08-15 13:50:00,90.83,91.24,90.79,90.99,79077.0,87.8919,88.2886,87.8532,88.0467,79077.0
2023-08-15 14:00:00,91.0,91.0,90.76,90.96,46150.0,88.0564,88.0564,87.8242,88.0177,46150.0
2023-08-15 14:10:00,90.96,91.15,90.93,91.06,27634.0,88.0177,88.2015,87.9887,88.1145,27634.0
2023-08-15 14:20:00,91.05,91.06,90.73,90.75,32652.0,88.1048,88.1145,87.7951,87.8145,32652.0
2023-08-15 14:30:00,90.76,90.81,90.6,90.75,59535.0,87.8242,87.8725,87.6693,87.8145,59535.0
2023-08-15 14:40:00,90.75,90.83,90.67,90.79,35874.0,87.8145,87.8919,87.7371,87.8532,35874.0
2023-08-15 14:50:00,90.78,90.88,90.7,90.82,24489.0,87.8435,87.9403,87.7661,87.8822,24489.0
2023-08-15 15:00:00,90.82,90.83,90.69,90.83,31656.0,87.8822,87.8919,87.7564,87.8919,31656.0
2023-08-15 15:10:00,90.83,90.93,90.8,90.91,35756.0,87.8919,87.9887,87.8629,87.9693,35756.0
2023-08-15 15:20:00,90.9,90.95,90.74,90.77,43824.0,87.9596,88.008,87.8048,87.8338,43824.0
2023-08-15 15:30:00,90.77,90.83,90.65,90.8,83165.0,87.8338,87.8919,87.7177,87.8629,83165.0
2023-08-15 15:40:00,90.79,90.82,90.6,90.62,111543.0,87.8532,87.8822,87.6693,87.6887,111543.0
2023-08-15 15:50:00,90.6,90.7,90.49,90.54,308281.0,87.6693,87.7661,87.5629,87.6113,308281.0
2023-08-16 09:30:00,90.56,90.94,90.32,90.56,94737.0,87.6306,87.9983,87.3984,87.6306,94737.0
2023-08-16 09:40:00,90.59,90.88,90.59,90.72,59538.0,87.6597,87.9403,87.6597,87.7855,59538.0
2023-08-16 09:50:00,90.73,90.74,90.48,90.71,29155.0,87.7951,87.8048,87.5532,87.7758,29155.0
2023-08-16 10:00:00,90.7,90.75,90.51,90.64,48859.0,87.7661,87.8145,87.5822,87.708,48859.0
2023-08-16 10:10:00,90.63,90.73,90.43,90.52,38679.0,87.6984,87.7951,87.5048,87.5919,38679.0
2023-08-16 10:20:00,90.51,90.52,90.09,90.27,75578.0,87.5822,87.5919,87.1758,87.35,75578.0
2023-08-16 10:30:00,90.32,90.64,90.2,90.64,52223.0,87.3984,87.708,87.2823,87.708,52223.0
2023-08-16 10:40:00,90.65,90.75,90.58,90.74,49079.0,87.7177,87.8145,87.65,87.8048,49079.0
2023-08-16 10:50:00,90.74,91.16,90.7,90.98,88970.0,87.8048,88.2112,87.7661,88.037,88970.0
2023-08-16 11:00:00,90.97,91.05,90.82,90.86,54258.0,88.0274,88.1048,87.8822,87.9209,54258.0
2023-08-16 11:10:00,90.86,90.96,90.73,90.95,38654.0,87.9209,88.0177,87.7951,88.008,38654.0
2023-08-16 11:20:00,90.9,91.01,90.82,91.0,28914.0,87.9596,88.0661,87.8822,88.0564,28914.0
2023-08-16 11:30:00,91.0,91.0,90.81,90.9,26582.0,88.0564,88.0564,87.8725,87.9596,26582.0
2023-08-16 11:40:00,90.9,90.9,90.66,90.8,27240.0,87.9596,87.9596,87.7274,87.8629,27240.0
2023-08-16 11:50:00,90.81,90.96,90.81,90.93,25949.0,87.8725,88.0177,87.8725,87.9887,25949.0
2023-08-16 12:00:00,90.93,91.02,90.82,90.82,27733.0,87.9887,88.0758,87.8822,87.8822,27733.0
2023-08-16 12:10:00,90.8,90.81,90.61,90.78,25241.0,87.8629,87.8725,87.679,87.8435,25241.0
2023-08-16 12:20:00,90.78,90.84,90.62,90.64,31352.0,87.8435,87.9016,87.6887,87.708,31352.0
2023-08-16 12:30:00,90.63,90.73,90.54,90.69,26983.0,87.6984,87.7951,87.6113,87.7564,26983.0
2023-08-16 12:40:00,90.7,90.7,90.54,90.57,28768.0,87.7661,87.7661,87.6113,87.6403,28768.0
2023-08-16 12:50:00,90.56,90.64,90.47,90.5,21123.0,87.6306,87.708,87.5435,87.5726,21123.0
2023-08-16 13:00:00,90.52,90.55,90.39,90.41,28753.0,87.5919,87.621,87.4661,87.4855,28753.0
2023-08-16 13:10:00,90.43,90.56,90.39,90.48,48616.0,87.5048,87.6306,87.4661,87.5532,48616.0
2023-08-16 13:20:00,90.48,90.52,90.41,90.43,31755.0,87.5532,87.5919,87.4855,87.5048,31755.0
2023-08-16 13:30:00,90.41,90.5,90.25,90.46,26413.0,87.4855,87.5726,87.3307,87.5339,26413.0
2023-08-16 13:40:00,90.46,90.57,90.44,90.52,28358.0,87.5339,87.6403,87.5145,87.5919,28358.0
2023-08-16 13:50:00,90.51,90.57,90.46,90.47,24250.0,87.5822,87.6403,87.5339,87.5435,24250.0
2023-08-16 14:00:00,90.46,90.63,90.4,90.63,31532.0,87.5339,87.6984,87.4758,87.6984,31532.0
2023-08-16 14:10:00,90.64,90.76,90.6,90.75,28403.0,87.708,87.8242,87.6693,87.8145,28403.0
2023-08-16 14:20:00,90.76,90.99,90.74,90.99,26668.0,87.8242,88.0467,87.8048,88.0467,26668.0
2023-08-16 14:30:00,90.99,91.07,90.91,90.91,41166.0,88.0467,88.1241,87.9693,87.9693,41166.0
2023-08-16 14:40:00,90.91,90.97,90.79,90.82,34704.0,87.9693,88.0274,87.8532,87.8822,34704.0
2023-08-16 14:50:00,90.81,90.82,90.69,90.78,34253.0,87.8725,87.8822,87.7564,87.8435,34253.0
2023-08-16 15:00:00,90.77,90.77,90.63,90.7,48333.0,87.8338,87.8338,87.6984,87.7661,48333.0
2023-08-16 15:10:00,90.7,90.76,90.5,90.5,45463.0,87.7661,87.8242,87.5726,87.5726,45463.0
2023-08-16 15:20:00,90.51,90.52,90.4,90.43,40085.0,87.5822,87.5919,87.4758,87.5048,40085.0
2023-08-16 15:30:00,90.42,90.53,90.38,90.5,119694.0,87.4952,87.6016,87.4565,87.5726,119694.0
2023-08-16 15:40:00,90.5,90.52,90.45,90.48,119324.0,87.5726,87.5919,87.5242,87.5532,119324.0
2023-08-16 15:50:00,90.48,90.48,90.33,90.4,225414.0,87.5532,87.5532,87.4081,87.4758,225414.0
2023-08-17 09:30:00,88.69,88.75,85.92,86.89,388651.0,85.8211,85.8792,83.1407,84.0793,388651.0
2023-08-17 09:40:00,87.05,87.69,86.71,87.0,225532.0,84.2342,84.8535,83.9052,84.1858,225532.0
2023-08-17 09:50:00,86.96,87.05,86.56,86.86,97780.0,84.1471,84.2342,83.76,84.0503,97780.0
2023-08-17 10:00:00,86.84,87.45,86.82,87.32,70998.0,84.031,84.6212,84.0116,84.4954,70998.0
2023-08-17 10:10:00,87.25,87.29,86.83,86.92,53018.0,84.4277,84.4664,84.0213,84.1084,53018.0
2023-08-17 10:20:00,86.9,87.52,86.89,87.38,52387.0,84.089,84.689,84.0793,84.5535,52387.0
2023-08-17 10:30:00,87.37,87.6,87.17,87.56,61635.0,84.5438,84.7664,84.3503,84.7277,61635.0
2023-08-17 10:40:00,87.59,87.64,86.97,87.31,79157.0,84.7567,84.8051,84.1568,84.4858,79157.0
2023-08-17 10:50:00,87.32,87.87,87.27,87.72,73570.0,84.4954,85.0276,84.4471,84.8825,73570.0
2023-08-17 11:00:00,87.69,88.09,87.61,87.79,41437.0,84.8535,85.2405,84.7761,84.9502,41437.0
2023-08-17 11:10:00,87.8,88.0,87.57,87.63,29832.0,84.9599,85.1534,84.7373,84.7954,29832.0
2023-08-17 11:20:00,87.64,87.88,87.54,87.81,29951.0,84.8051,85.0373,84.7083,84.9696,29951.0
2023-08-17 11:30:00,87.82,87.82,87.5,87.69,50131.0,84.9793,84.9793,84.6696,84.8535,50131.0
2023-08-17 11:40:00,87.65,87.78,87.39,87.39,41198.0,84.8148,84.9406,84.5632,84.5632,41198.0
2023-08-17 11:50:00,87.38,87.53,87.06,87.08,26727.0,84.5535,84.6986,84.2438,84.2632,26727.0
2023-08-17 12:00:00,87.09,87.18,86.82,86.89,47010.0,84.2729,84.36,84.0116,84.0793,47010.0
2023-08-17 12:10:00,86.92,86.94,86.51,86.69,88722.0,84.1084,84.1277,83.7116,83.8858,88722.0
2023-08-17 12:20:00,86.68,87.04,86.67,86.86,106382.0,83.8761,84.2245,83.8665,84.0503,106382.0
2023-08-17 12:30:00,86.87,87.01,86.69,86.7,19237.0,84.06,84.1955,83.8858,83.8955,19237.0
2023-08-17 12:40:00,86.67,86.76,86.55,86.61,18428.0,83.8665,83.9536,83.7503,83.8084,18428.0
2023-08-17 12:50:00,86.61,86.64,86.46,86.63,28387.0,83.8084,83.8374,83.6633,83.8278,28387.0
2023-08-17 13:00:00,86.63,86.64,86.32,86.4,38924.0,83.8278,83.8374,83.5278,83.6052,38924.0
2023-08-17 13:10:00,86.39,86.63,86.24,86.28,48272.0,83.5955,83.8278,83.4504,83.4891,48272.0
2023-08-17 13:20:00,86.28,86.42,86.11,86.4,54124.0,83.4891,83.6245,83.3246,83.6052,54124.0
2023-08-17 13:30:00,86.4,86.62,86.36,86.4,25200.0,83.6052,83.8181,83.5665,83.6052,25200.0
2023-08-17 13:40:00,86.37,86.45,86.27,86.31,30838.0,83.5762,83.6536,83.4794,83.5181,30838.0
2023-08-17 13:50:00,86.31,86.33,85.97,86.0,36869.0,83.5181,83.5375,83.1891,83.2181,36869.0
2023-08-17 14:00:00,86.0,86.09,85.72,85.79,54594.0,83.2181,83.3052,82.9472,83.0149,54594.0
2023-08-17 14:10:00,85.8,85.93,85.7,85.83,51785.0,83.0246,83.1504,82.9278,83.0536,51785.0
2023-08-17 14:20:00,85.82,86.23,85.74,86.22,31953.0,83.044,83.4407,82.9665,83.431,31953.0
2023-08-17 14:30:00,86.21,86.26,86.04,86.19,41081.0,83.4213,83.4697,83.2568,83.402,41081.0
2023-08-17 14:40:00,86.19,86.21,85.83,85.84,33438.0,83.402,83.4213,83.0536,83.0633,33438.0
2023-08-17 14:50:00,85.83,86.18,85.69,86.17,64693.0,83.0536,83.3923,82.9182,83.3826,64693.0
2023-08-17 15:00:00,86.16,86.59,86.14,86.57,71532.0,83.373,83.7891,83.3536,83.7697,71532.0
2023-08-17 15:10:00,86.57,86.57,86.17,86.17,122338.0,83.7697,83.7697,83.3826,83.3826,122338.0
2023-08-17 15:20:00,86.17,86.26,85.88,85.95,63994.0,83.3826,83.4697,83.102,83.1698,63994.0
2023-08-17 15:30:00,85.96,86.34,85.92,86.2,90781.0,83.1794,83.5471,83.1407,83.4117,90781.0
2023-08-17 15:40:00,86.2,86.33,86.14,86.28,133362.0,83.4117,83.5375,83.3536,83.4891,133362.0
2023-08-17 15:50:00,86.27,86.55,86.18,86.38,467722.0,83.4794,83.7503,83.3923,83.5858,467722.0
2023-08-18 09:30:00,86.48,86.81,86.33,86.7,94087.0,83.6826,84.0019,83.5375,83.8955,94087.0
2023-08-18 09:40:00,86.67,86.67,86.15,86.15,23369.0,83.8665,83.8665,83.3633,83.3633,23369.0
2023-08-18 09:50:00,86.16,86.4,86.09,86.14,42969.0,83.373,83.6052,83.3052,83.3536,42969.0
2023-08-18 10:00:00,86.16,86.34,86.05,86.34,57844.0,83.373,83.5471,83.2665,83.5471,57844.0
2023-08-18 10:10:00,86.34,86.36,86.03,86.04,32453.0,83.5471,83.5665,83.2472,83.2568,32453.0
2023-08-18 10:20:00,86.04,86.32,86.0,86.18,35194.0,83.2568,83.5278,83.2181,83.3923,35194.0
2023-08-18 10:30:00,86.18,86.29,86.08,86.14,25061.0,83.3923,83.4988,83.2955,83.3536,25061.0
2023-08-18 10:40:00,86.14,86.31,86.13,86.22,27464.0,83.3536,83.5181,83.3439,83.431,27464.0
2023-08-18 10:50:00,86.28,86.54,86.27,86.47,34150.0,83.4891,83.7407,83.4794,83.6729,34150.0
2023-08-18 11:00:00,86.5,86.62,86.32,86.33,25369.0,83.702,83.8181,83.5278,83.5375,25369.0
2023-08-18 11:10:00,86.35,86.59,86.35,86.43,25937.0,83.5568,83.7891,83.5568,83.6342,25937.0
2023-08-18 11:20:00,86.43,86.46,86.3,86.33,24105.0,83.6342,83.6633,83.5084,83.5375,24105.0
2023-08-18 11:30:00,86.35,86.49,86.32,86.32,28791.0,83.5568,83.6923,83.5278,83.5278,28791.0
2023-08-18 11:40:00,86.31,86.52,86.27,86.33,28799.0,83.5181,83.7213,83.4794,83.5375,28799.0
2023-08-18 11:50:00,86.33,86.54,86.33,86.53,18719.0,83.5375,83.7407,83.5375,83.731,18719.0
2023-08-18 12:00:00,86.54,86.54,86.36,86.39,23780.0,83.7407,83.7407,83.5665,83.5955,23780.0
2023-08-18 12:10:00,86.39,86.52,86.23,86.24,22114.0,83.5955,83.7213,83.4407,83.4504,22114.0
2023-08-18 12:20:00,86.25,86.47,86.25,86.37,15744.0,83.46,83.6729,83.46,83.5762,15744.0
2023-08-18 12:30:00,86.36,86.36,86.25,86.28,18353.0,83.5665,83.5665,83.46,83.4891,18353.0
2023-08-18 12:40:00,86.27,86.36,86.24,86.31,20539.0,83.4794,83.5665,83.4504,83.5181,20539.0
2023-08-18 12:50:00,86.31,86.35,86.23,86.27,15171.0,83.5181,83.5568,83.4407,83.4794,15171.0
2023-08-18 13:00:00,86.28,86.28,86.15,86.17,13120.0,83.4891,83.4891,83.3633,83.3826,13120.0
2023-08-18 13:10:00,86.18,86.25,86.12,86.16,20897.0,83.3923,83.46,83.3343,83.373,20897.0
2023-08-18 13:20:00,86.14,86.16,85.96,86.03,35516.0,83.3536,83.373,83.1794,83.2472,35516.0
2023-08-18 13:30:00,86.04,86.21,85.99,86.19,36609.0,83.2568,83.4213,83.2085,83.402,36609.0
2023-08-18 13:40:00,86.19,86.28,86.13,86.2,29899.0,83.402,83.4891,83.3439,83.4117,29899.0
2023-08-18 13:50:00,86.2,86.33,86.19,86.32,26292.0,83.4117,83.5375,83.402,83.5278,26292.0
2023-08-18 14:00:00,86.33,86.38,86.27,86.28,28515.0,83.5375,83.5858,83.4794,83.4891,28515.0
2023-08-18 14:10:00,86.27,86.27,86.03,86.03,19947.0,83.4794,83.4794,83.2472,83.2472,19947.0
2023-08-18 14:20:00,86.03,86.06,85.91,86.03,23426.0,83.2472,83.2762,83.131,83.2472,23426.0
2023-08-18 14:30:00,86.03,86.09,85.93,85.96,19316.0,83.2472,83.3052,83.1504,83.1794,19316.0
2023-08-18 14:40:00,85.97,86.06,85.83,85.85,40986.0,83.1891,83.2762,83.0536,83.073,40986.0
2023-08-18 14:50:00,85.86,85.87,85.79,85.84,24873.0,83.0827,83.0923,83.0149,83.0633,24873.0
2023-08-18 15:00:00,85.83,85.86,85.66,85.66,30213.0,83.0536,83.0827,82.8891,82.8891,30213.0
2023-08-18 15:10:00,85.66,85.74,85.61,85.74,36110.0,82.8891,82.9665,82.8408,82.9665,36110.0
2023-08-18 15:20:00,85.75,85.83,85.69,85.82,37163.0,82.9762,83.0536,82.9182,83.044,37163.0
2023-08-18 15:30:00,85.81,85.97,85.8,85.85,56901.0,83.0343,83.1891,83.0246,83.073,56901.0
2023-08-18 15:40:00,85.84,85.94,85.73,85.73,90750.0,83.0633,83.1601,82.9569,82.9569,90750.0
2023-08-18 15:50:00,85.74,85.9,85.71,85.86,477987.0,82.9665,83.1214,82.9375,83.0827,477987.0
2023-08-21 09:30:00,85.89,86.16,85.7,85.95,53251.0,83.1117,83.373,82.9278,83.1698,53251.0
2023-08-21 09:40:00,86.0,86.23,85.96,86.15,30990.0,83.2181,83.4407,83.1794,83.3633,30990.0
2023-08-21 09:50:00,86.14,86.3,85.95,86.28,61667.0,83.3536,83.5084,83.1698,83.4891,61667.0
2023-08-21 10:00:00,86.29,86.41,86.0,86.4,31915.0,83.4988,83.6149,83.2181,83.6052,31915.0
2023-08-21 10:10:00,86.42,86.77,86.41,86.55,46634.0,83.6245,83.9632,83.6149,83.7503,46634.0
2023-08-21 10:20:00,86.56,86.68,86.48,86.6,27499.0,83.76,83.8761,83.6826,83.7987,27499.0
2023-08-21 10:30:00,86.58,86.85,86.56,86.71,47807.0,83.7794,84.0406,83.76,83.9052,47807.0
2023-08-21 10:40:00,86.65,86.84,86.64,86.84,22261.0,83.8471,84.031,83.8374,84.031,22261.0
2023-08-21 10:50:00,86.85,86.95,86.82,86.88,27967.0,84.0406,84.1374,84.0116,84.0697,27967.0
2023-08-21 11:00:00,86.88,86.99,86.74,86.77,35938.0,84.0697,84.1761,83.9342,83.9632,35938.0
2023-08-21 11:10:00,86.79,86.96,86.73,86.95,27236.0,83.9826,84.1471,83.9245,84.1374,27236.0
2023-08-21 11:20:00,86.95,87.15,86.94,87.11,28310.0,84.1374,84.3309,84.1277,84.2922,28310.0
2023-08-21 11:30:00,87.12,87.24,86.95,86.95,37075.0,84.3019,84.418,84.1374,84.1374,37075.0
2023-08-21 11:40:00,86.95,87.01,86.92,86.98,18967.0,84.1374,84.1955,84.1084,84.1664,18967.0
2023-08-21 11:50:00,86.99,86.99,86.79,86.86,19860.0,84.1761,84.1761,83.9826,84.0503,19860.0
2023-08-21 12:00:00,86.88,86.97,86.83,86.88,26272.0,84.0697,84.1568,84.0213,84.0697,26272.0
2023-08-21 12:10:00,86.87,87.0,86.84,86.92,38618.0,84.06,84.1858,84.031,84.1084,38618.0
2023-08-21 12:20:00,86.88,87.06,86.88,87.0,22629.0,84.0697,84.2438,84.0697,84.1858,22629.0
2023-08-21 12:30:00,87.0,87.0,86.91,86.97,13448.0,84.1858,84.1858,84.0987,84.1568,13448.0
2023-08-21 12:40:00,86.98,87.14,86.94,87.06,19296.0,84.1664,84.3213,84.1277,84.2438,19296.0
2023-08-21 12:50:00,87.06,87.18,87.02,87.14,19152.0,84.2438,84.36,84.2051,84.3213,19152.0
2023-08-21 13:00:00,87.12,87.17,87.09,87.17,13659.0,84.3019,84.3503,84.2729,84.3503,13659.0
2023-08-21 13:10:00,87.17,87.26,87.1,87.18,41717.0,84.3503,84.4374,84.2826,84.36,41717.0
2023-08-21 13:20:00,87.18,87.24,87.11,87.19,11251.0,84.36,84.418,84.2922,84.3696,11251.0
2023-08-21 13:30:00,87.21,87.25,87.18,87.2,17245.0,84.389,84.4277,84.36,84.3793,17245.0
2023-08-21 13:40:00,87.2,87.34,87.2,87.29,14876.0,84.3793,84.5148,84.3793,84.4664,14876.0
2023-08-21 13:50:00,87.31,87.35,87.21,87.23,19684.0,84.4858,84.5245,84.389,84.4083,19684.0
2023-08-21 14:00:00,87.22,87.22,87.09,87.14,22164.0,84.3987,84.3987,84.2729,84.3213,22164.0
2023-08-21 14:10:00,87.14,87.22,87.12,87.12,12805.0,84.3213,84.3987,84.3019,84.3019,12805.0
2023-08-21 14:20:00,87.13,87.17,87.03,87.04,21409.0,84.3116,84.3503,84.2148,84.2245,21409.0
2023-08-21 14:30:00,87.04,87.05,86.96,87.01,35676.0,84.2245,84.2342,84.1471,84.1955,35676.0
2023-08-21 14:40:00,87.01,87.08,86.97,87.08,23745.0,84.1955,84.2632,84.1568,84.2632,23745.0
2023-08-21 14:50:00,87.09,87.09,86.95,87.0,25740.0,84.2729,84.2729,84.1374,84.1858,25740.0
2023-08-21 15:00:00,87.0,87.06,86.92,86.96,31436.0,84.1858,84.2438,84.1084,84.1471,31436.0
2023-08-21 15:10:00,86.95,87.04,86.94,86.95,30625.0,84.1374,84.2245,84.1277,84.1374,30625.0
2023-08-21 15:20:00,86.95,87.01,86.9,86.92,46263.0,84.1374,84.1955,84.089,84.1084,46263.0
2023-08-21 15:30:00,86.92,87.01,86.89,87.0,46629.0,84.1084,84.1955,84.0793,84.1858,46629.0
2023-08-21 15:40:00,87.0,87.07,86.96,86.98,96736.0,84.1858,84.2535,84.1471,84.1664,96736.0
2023-08-21 15:50:00,86.98,87.03,86.84,86.94,219061.0,84.1664,84.2148,84.031,84.1277,219061.0
2023-08-22 09:30:00,87.0,87.24,86.43,86.64,53193.0,84.1858,84.418,83.6342,83.8374,53193.0
2023-08-22 09:40:00,86.7,86.8,86.64,86.73,17543.0,83.8955,83.9923,83.8374,83.9245,17543.0
2023-08-22 09:50:00,86.73,86.79,86.55,86.79,47374.0,83.9245,83.9826,83.7503,83.9826,47374.0
2023-08-22 10:00:00,86.76,86.87,86.66,86.73,19751.0,83.9536,84.06,83.8568,83.9245,19751.0
2023-08-22 10:10:00,86.73,86.8,86.34,86.43,27005.0,83.9245,83.9923,83.5471,83.6342,27005.0
2023-08-22 10:20:00,86.44,86.46,86.24,86.41,13620.0,83.6439,83.6633,83.4504,83.6149,13620.0
2023-08-22 10:30:00,86.4,86.45,86.1,86.1,27362.0,83.6052,83.6536,83.3149,83.3149,27362.0
2023-08-22 10:40:00,86.09,86.18,85.94,86.16,20947.0,83.3052,83.3923,83.1601,83.373,20947.0
2023-08-22 10:50:00,86.21,86.25,86.01,86.07,49787.0,83.4213,83.46,83.2278,83.2859,49787.0
2023-08-22 11:00:00,86.09,86.29,85.91,85.96,21818.0,83.3052,83.4988,83.131,83.1794,21818.0
2023-08-22 11:10:00,85.95,85.97,85.84,85.94,17638.0,83.1698,83.1891,83.0633,83.1601,17638.0
2023-08-22 11:20:00,85.95,86.1,85.91,85.98,22482.0,83.1698,83.3149,83.131,83.1988,22482.0
2023-08-22 11:30:00,86.0,86.07,85.99,86.03,13660.0,83.2181,83.2859,83.2085,83.2472,13660.0
2023-08-22 11:40:00,86.03,86.19,86.03,86.04,14265.0,83.2472,83.402,83.2472,83.2568,14265.0
2023-08-22 11:50:00,86.04,86.04,85.87,85.89,20971.0,83.2568,83.2568,83.0923,83.1117,20971.0
2023-08-22 12:00:00,85.87,85.95,85.77,85.77,26261.0,83.0923,83.1698,82.9956,82.9956,26261.0
2023-08-22 12:10:00,85.76,85.78,85.61,85.69,34270.0,82.9859,83.0053,82.8408,82.9182,34270.0
2023-08-22 12:20:00,85.69,85.71,85.64,85.69,37025.0,82.9182,82.9375,82.8698,82.9182,37025.0
2023-08-22 12:30:00,85.69,85.89,85.56,85.89,39949.0,82.9182,83.1117,82.7924,83.1117,39949.0
2023-08-22 12:40:00,85.92,85.93,85.75,85.82,17206.0,83.1407,83.1504,82.9762,83.044,17206.0
2023-08-22 12:50:00,85.82,85.86,85.68,85.68,15262.0,83.044,83.0827,82.9085,82.9085,15262.0
2023-08-22 13:00:00,85.67,85.67,85.45,85.65,18126.0,82.8988,82.8988,82.6859,82.8795,18126.0
2023-08-22 13:10:00,85.66,85.66,85.49,85.56,15737.0,82.8891,82.8891,82.7246,82.7924,15737.0
2023-08-22 13:20:00,85.55,85.6,85.49,85.52,16779.0,82.7827,82.8311,82.7246,82.7537,16779.0
2023-08-22 13:30:00,85.52,85.63,85.48,85.58,22193.0,82.7537,82.8601,82.715,82.8117,22193.0
2023-08-22 13:40:00,85.57,85.64,85.52,85.62,15389.0,82.802,82.8698,82.7537,82.8504,15389.0
2023-08-22 13:50:00,85.63,85.65,85.58,85.64,16934.0,82.8601,82.8795,82.8117,82.8698,16934.0
2023-08-22 14:00:00,85.64,85.75,85.59,85.74,23493.0,82.8698,82.9762,82.8214,82.9665,23493.0
2023-08-22 14:10:00,85.75,85.76,85.62,85.68,16388.0,82.9762,82.9859,82.8504,82.9085,16388.0
2023-08-22 14:20:00,85.68,85.74,85.64,85.74,16810.0,82.9085,82.9665,82.8698,82.9665,16810.0
2023-08-22 14:30:00,85.74,85.75,85.68,85.72,19529.0,82.9665,82.9762,82.9085,82.9472,19529.0
2023-08-22 14:40:00,85.72,85.72,85.55,85.61,18630.0,82.9472,82.9472,82.7827,82.8408,18630.0
2023-08-22 14:50:00,85.59,85.68,85.58,85.67,19425.0,82.8214,82.9085,82.8117,82.8988,19425.0
2023-08-22 15:00:00,85.67,85.94,85.67,85.73,33567.0,82.8988,83.1601,82.8988,82.9569,33567.0
2023-08-22 15:10:00,85.73,85.92,85.72,85.76,36547.0,82.9569,83.1407,82.9472,82.9859,36547.0
2023-08-22 15:20:00,85.75,85.78,85.67,85.67,35551.0,82.9762,83.0053,82.8988,82.8988,35551.0
2023-08-22 15:30:00,85.67,85.67,85.54,85.57,53335.0,82.8988,82.8988,82.773,82.802,53335.0
2023-08-22 15:40:00,85.55,85.69,85.51,85.55,102105.0,82.7827,82.9182,82.744,82.7827,102105.0
2023-08-22 15:50:00,85.54,85.59,85.45,85.53,259682.0,82.773,82.8214,82.6859,82.7633,259682.0
2023-08-23 09:30:00,85.58,86.04,85.53,86.04,22877.0,82.8117,83.2568,82.7633,83.2568,22877.0
2023-08-23 09:40:00,85.96,86.15,85.9,86.04,20964.0,83.1794,83.3633,83.1214,83.2568,20964.0
2023-08-23 09:50:00,86.05,86.06,85.65,85.92,43941.0,83.2665,83.2762,82.8795,83.1407,43941.0
2023-08-23 10:00:00,85.91,86.0,85.89,85.94,25421.0,83.131,83.2181,83.1117,83.1601,25421.0
2023-08-23 10:10:00,85.95,85.96,85.67,85.73,17941.0,83.1698,83.1794,82.8988,82.9569,17941.0
2023-08-23 10:20:00,85.73,85.74,85.59,85.66,18124.0,82.9569,82.9665,82.8214,82.8891,18124.0
2023-08-23 10:30:00,85.67,85.69,85.55,85.61,17037.0,82.8988,82.9182,82.7827,82.8408,17037.0
2023-08-23 10:40:00,85.62,85.75,85.49,85.5,20220.0,82.8504,82.9762,82.7246,82.7343,20220.0
2023-08-23 10:50:00,85.49,85.56,85.42,85.49,17820.0,82.7246,82.7924,82.6569,82.7246,17820.0
2023-08-23 11:00:00,85.51,85.52,85.34,85.4,14088.0,82.744,82.7537,82.5795,82.6375,14088.0
2023-08-23 11:10:00,85.41,85.47,85.36,85.37,16332.0,82.6472,82.7053,82.5988,82.6085,16332.0
2023-08-23 11:20:00,85.37,85.46,85.31,85.43,15633.0,82.6085,82.6956,82.5505,82.6666,15633.0
2023-08-23 11:30:00,85.42,85.44,85.28,85.28,14879.0,82.6569,82.6762,82.5214,82.5214,14879.0
2023-08-23 11:40:00,85.28,85.42,85.26,85.35,9264.0,82.5214,82.6569,82.5021,82.5892,9264.0
2023-08-23 11:50:00,85.37,85.38,85.33,85.37,13940.0,82.6085,82.6182,82.5698,82.6085,13940.0
2023-08-23 12:00:00,85.36,85.45,85.36,85.39,12177.0,82.5988,82.6859,82.5988,82.6279,12177.0
2023-08-23 12:10:00,85.37,85.5,85.35,85.5,14395.0,82.6085,82.7343,82.5892,82.7343,14395.0
2023-08-23 12:20:00,85.49,85.53,85.45,85.5,10095.0,82.7246,82.7633,82.6859,82.7343,10095.0
2023-08-23 12:30:00,85.5,85.56,85.47,85.51,11532.0,82.7343,82.7924,82.7053,82.744,11532.0
2023-08-23 12:40:00,85.5,85.53,85.47,85.47,11414.0,82.7343,82.7633,82.7053,82.7053,11414.0
2023-08-23 12:50:00,85.47,85.5,85.42,85.46,9942.0,82.7053,82.7343,82.6569,82.6956,9942.0
2023-08-23 13:00:00,85.45,85.56,85.44,85.55,9993.0,82.6859,82.7924,82.6762,82.7827,9993.0
2023-08-23 13:10:00,85.56,85.69,85.55,85.64,10858.0,82.7924,82.9182,82.7827,82.8698,10858.0
2023-08-23 13:20:00,85.65,85.67,85.51,85.51,12970.0,82.8795,82.8988,82.744,82.744,12970.0
2023-08-23 13:30:00,85.51,85.54,85.33,85.37,21194.0,82.744,82.773,82.5698,82.6085,21194.0
2023-08-23 13:40:00,85.36,85.44,85.35,85.36,34952.0,82.5988,82.6762,82.5892,82.5988,34952.0
2023-08-23 13:50:00,85.35,85.48,85.33,85.47,19487.0,82.5892,82.715,82.5698,82.7053,19487.0
2023-08-23 14:00:00,85.48,85.49,85.38,85.41,10765.0,82.715,82.7246,82.6182,82.6472,10765.0
2023-08-23 14:10:00,85.42,85.46,85.34,85.37,14264.0,82.6569,82.6956,82.5795,82.6085,14264.0
2023-08-23 14:20:00,85.37,85.44,85.3,85.41,12104.0,82.6085,82.6762,82.5408,82.6472,12104.0
2023-08-23 14:30:00,85.41,85.41,85.25,85.26,20060.0,82.6472,82.6472,82.4924,82.5021,20060.0
2023-08-23 14:40:00,85.25,85.33,85.24,85.27,23971.0,82.4924,82.5698,82.4827,82.5117,23971.0
2023-08-23 14:50:00,85.27,85.34,85.26,85.31,12057.0,82.5117,82.5795,82.5021,82.5505,12057.0
2023-08-23 15:00:00,85.31,85.32,85.22,85.25,19052.0,82.5505,82.5601,82.4634,82.4924,19052.0
2023-08-23 15:10:00,85.24,85.24,85.17,85.18,16134.0,82.4827,82.4827,82.415,82.4247,16134.0
2023-08-23 15:20:00,85.17,85.27,85.15,85.23,25163.0,82.415,82.5117,82.3956,82.473,25163.0
2023-08-23 15:30:00,85.23,85.29,85.11,85.29,40660.0,82.473,82.5311,82.3569,82.5311,40660.0
2023-08-23 15:40:00,85.29,85.31,85.12,85.31,55210.0,82.5311,82.5505,82.3666,82.5505,55210.0
2023-08-23 15:50:00,85.32,85.4,85.19,85.4,166301.0,82.5601,82.6375,82.4343,82.6375,166301.0
2023-08-24 09:30:00,85.44,86.05,85.44,85.92,55146.0,82.6762,83.2665,82.6762,83.1407,55146.0
2023-08-24 09:40:00,85.95,86.07,85.73,86.0,39850.0,83.1698,83.2859,82.9569,83.2181,39850.0
2023-08-24 09:50:00,86.0,86.32,85.99,86.32,19748.0,83.2181,83.5278,83.2085,83.5278,19748.0
2023-08-24 10:00:00,86.31,86.43,86.22,86.4,13925.0,83.5181,83.6342,83.431,83.6052,13925.0
2023-08-24 10:10:00,86.4,86.47,86.32,86.38,15695.0,83.6052,83.6729,83.5278,83.5858,15695.0
2023-08-24 10:20:00,86.39,86.41,86.21,86.27,23815.0,83.5955,83.6149,83.4213,83.4794,23815.0
2023-08-24 10:30:00,86.27,86.27,86.08,86.24,28515.0,83.4794,83.4794,83.2955,83.4504,28515.0
2023-08-24 10:40:00,86.24,86.32,86.17,86.26,9117.0,83.4504,83.5278,83.3826,83.4697,9117.0
2023-08-24 10:50:00,86.24,86.33,86.1,86.13,28469.0,83.4504,83.5375,83.3149,83.3439,28469.0
2023-08-24 11:00:00,86.13,86.16,86.02,86.09,20118.0,83.3439,83.373,83.2375,83.3052,20118.0
2023-08-24 11:10:00,86.09,86.17,86.04,86.06,13030.0,83.3052,83.3826,83.2568,83.2762,13030.0
2023-08-24 11:20:00,86.04,86.18,86.04,86.18,9693.0,83.2568,83.3923,83.2568,83.3923,9693.0
2023-08-24 11:30:00,86.19,86.23,86.16,86.23,14055.0,83.402,83.4407,83.373,83.4407,14055.0
2023-08-24 11:40:00,86.23,86.35,86.22,86.35,17843.0,83.4407,83.5568,83.431,83.5568,17843.0
2023-08-24 11:50:00,86.36,86.42,86.24,86.39,25914.0,83.5665,83.6245,83.4504,83.5955,25914.0
2023-08-24 12:00:00,86.4,86.51,86.35,86.5,9698.0,83.6052,83.7116,83.5568,83.702,9698.0
2023-08-24 12:10:00,86.52,86.54,86.34,86.44,15216.0,83.7213,83.7407,83.5471,83.6439,15216.0
2023-08-24 12:20:00,86.45,86.55,86.4,86.42,9495.0,83.6536,83.7503,83.6052,83.6245,9495.0
2023-08-24 12:30:00,86.4,86.54,86.4,86.53,5857.0,83.6052,83.7407,83.6052,83.731,5857.0
2023-08-24 12:40:00,86.54,86.71,86.54,86.6,13249.0,83.7407,83.9052,83.7407,83.7987,13249.0
2023-08-24 12:50:00,86.63,86.63,86.57,86.6,6749.0,83.8278,83.8278,83.7697,83.7987,6749.0
2023-08-24 13:00:00,86.59,86.66,86.56,86.66,10741.0,83.7891,83.8568,83.76,83.8568,10741.0
2023-08-24 13:10:00,86.67,86.69,86.64,86.68,8919.0,83.8665,83.8858,83.8374,83.8761,8919.0
2023-08-24 13:20:00,86.67,86.69,86.59,86.62,9876.0,83.8665,83.8858,83.7891,83.8181,9876.0
2023-08-24 13:30:00,86.63,86.73,86.61,86.67,15230.0,83.8278,83.9245,83.8084,83.8665,15230.0
2023-08-24 13:40:00,86.65,86.68,86.61,86.67,7800.0,83.8471,83.8761,83.8084,83.8665,7800.0
2023-08-24 13:50:00,86.67,86.71,86.64,86.68,21019.0,83.8665,83.9052,83.8374,83.8761,21019.0
2023-08-24 14:00:00,86.68,86.79,86.64,86.68,16054.0,83.8761,83.9826,83.8374,83.8761,16054.0
2023-08-24 14:10:00,86.68,86.75,86.57,86.57,14993.0,83.8761,83.9439,83.7697,83.7697,14993.0
2023-08-24 14:20:00,86.56,86.6,86.5,86.55,10033.0,83.76,83.7987,83.702,83.7503,10033.0
2023-08-24 14:30:00,86.55,86.58,86.43,86.47,9868.0,83.7503,83.7794,83.6342,83.6729,9868.0
2023-08-24 14:40:00,86.46,86.49,86.41,86.42,12280.0,83.6633,83.6923,83.6149,83.6245,12280.0
2023-08-24 14:50:00,86.42,86.49,86.39,86.48,11560.0,83.6245,83.6923,83.5955,83.6826,11560.0
2023-08-24 15:00:00,86.48,86.5,86.33,86.33,17456.0,83.6826,83.702,83.5375,83.5375,17456.0
2023-08-24 15:10:00,86.31,86.4,86.31,86.33,14283.0,83.5181,83.6052,83.5181,83.5375,14283.0
2023-08-24 15:20:00,86.31,86.39,86.26,86.38,36015.0,83.5181,83.5955,83.4697,83.5858,36015.0
2023-08-24 15:30:00,86.39,86.41,86.18,86.18,35912.0,83.5955,83.6149,83.3923,83.3923,35912.0
2023-08-24 15:40:00,86.16,86.3,86.16,86.3,44424.0,83.373,83.5084,83.373,83.5084,44424.0
2023-08-24 15:50:00,86.31,86.32,86.11,86.17,158694.0,83.5181,83.5278,83.3246,83.3826,158694.0
2023-08-25 09:30:00,86.61,86.82,86.54,86.78,23784.0,83.8084,84.0116,83.7407,83.9729,23784.0
2023-08-25 09:40:00,86.73,86.76,86.56,86.65,8749.0,83.9245,83.9536,83.76,83.8471,8749.0
2023-08-25 09:50:00,86.65,86.75,86.61,86.73,23666.0,83.8471,83.9439,83.8084,83.9245,23666.0
2023-08-25 10:00:00,86.79,86.87,86.56,86.63,24102.0,83.9826,84.06,83.76,83.8278,24102.0
2023-08-25 10:10:00,86.66,86.7,86.49,86.5,24048.0,83.8568,83.8955,83.6923,83.702,24048.0
2023-08-25 10:20:00,86.53,86.53,86.37,86.46,17688.0,83.731,83.731,83.5762,83.6633,17688.0
2023-08-25 10:30:00,86.46,86.57,86.46,86.53,18093.0,83.6633,83.7697,83.6633,83.731,18093.0
2023-08-25 10:40:00,86.55,86.61,86.43,86.55,20756.0,83.7503,83.8084,83.6342,83.7503,20756.0
2023-08-25 10:50:00,86.54,86.58,86.44,86.45,22403.0,83.7407,83.7794,83.6439,83.6536,22403.0
2023-08-25 11:00:00,86.44,86.75,86.37,86.73,27299.0,83.6439,83.9439,83.5762,83.9245,27299.0
2023-08-25 11:10:00,86.72,86.83,86.67,86.76,16095.0,83.9148,84.0213,83.8665,83.9536,16095.0
2023-08-25 11:20:00,86.77,87.02,86.75,87.02,20857.0,83.9632,84.2051,83.9439,84.2051,20857.0
2023-08-25 11:30:00,87.01,87.15,86.88,87.14,24625.0,84.1955,84.3309,84.0697,84.3213,24625.0
2023-08-25 11:40:00,87.15,87.15,86.92,86.98,17887.0,84.3309,84.3309,84.1084,84.1664,17887.0
2023-08-25 11:50:00,86.98,87.05,86.93,86.96,15322.0,84.1664,84.2342,84.1181,84.1471,15322.0
2023-08-25 12:00:00,86.95,87.06,86.95,86.98,13653.0,84.1374,84.2438,84.1374,84.1664,13653.0
2023-08-25 12:10:00,86.99,87.23,86.96,87.22,63648.0,84.1761,84.4083,84.1471,84.3987,63648.0
2023-08-25 12:20:00,87.23,87.39,87.2,87.33,39166.0,84.4083,84.5632,84.3793,84.5051,39166.0
2023-08-25 12:30:00,87.32,87.45,87.29,87.38,33896.0,84.4954,84.6212,84.4664,84.5535,33896.0
2023-08-25 12:40:00,87.39,87.41,87.29,87.34,18831.0,84.5632,84.5825,84.4664,84.5148,18831.0
2023-08-25 12:50:00,87.34,87.42,87.29,87.42,15133.0,84.5148,84.5922,84.4664,84.5922,15133.0
2023-08-25 13:00:00,87.42,87.51,87.4,87.48,18347.0,84.5922,84.6793,84.5728,84.6503,18347.0
2023-08-25 13:10:00,87.46,87.67,87.46,87.62,43882.0,84.6309,84.8341,84.6309,84.7857,43882.0
2023-08-25 13:20:00,87.64,87.64,87.44,87.47,11265.0,84.8051,84.8051,84.6116,84.6406,11265.0
2023-08-25 13:30:00,87.47,87.56,87.45,87.5,32599.0,84.6406,84.7277,84.6212,84.6696,32599.0
2023-08-25 13:40:00,87.5,87.63,87.5,87.56,33027.0,84.6696,84.7954,84.6696,84.7277,33027.0
2023-08-25 13:50:00,87.56,87.77,87.55,87.74,16739.0,84.7277,84.9309,84.718,84.9019,16739.0
2023-08-25 14:00:00,87.73,87.79,87.71,87.75,29388.0,84.8922,84.9502,84.8728,84.9115,29388.0
2023-08-25 14:10:00,87.77,87.79,87.73,87.76,20816.0,84.9309,84.9502,84.8922,84.9212,20816.0
2023-08-25 14:20:00,87.77,87.82,87.74,87.79,12894.0,84.9309,84.9793,84.9019,84.9502,12894.0
2023-08-25 14:30:00,87.81,87.82,87.75,87.79,17028.0,84.9696,84.9793,84.9115,84.9502,17028.0
2023-08-25 14:40:00,87.8,87.91,87.8,87.87,18300.0,84.9599,85.0664,84.9599,85.0276,18300.0
2023-08-25 14:50:00,87.88,87.93,87.84,87.9,16475.0,85.0373,85.0857,84.9986,85.0567,16475.0
2023-08-25 15:00:00,87.89,87.93,87.79,87.82,24111.0,85.047,85.0857,84.9502,84.9793,24111.0
2023-08-25 15:10:00,87.83,87.88,87.78,87.79,28182.0,84.9889,85.0373,84.9406,84.9502,28182.0
2023-08-25 15:20:00,87.8,87.82,87.57,87.72,48561.0,84.9599,84.9793,84.7373,84.8825,48561.0
2023-08-25 15:30:00,87.73,87.83,87.71,87.8,54501.0,84.8922,84.9889,84.8728,84.9599,54501.0
2023-08-25 15:40:00,87.8,87.89,87.7,87.73,93786.0,84.9599,85.047,84.8631,84.8922,93786.0
2023-08-25 15:50:00,87.72,87.81,87.61,87.63,269484.0,84.8825,84.9696,84.7761,84.7954,269484.0
2023-08-28 09:30:00,87.64,87.89,87.63,87.89,19141.0,84.8051,85.047,84.7954,85.047,19141.0
2023-08-28 09:40:00,87.95,88.29,87.9,88.27,62176.0,85.1051,85.4341,85.0567,85.4147,62176.0
2023-08-28 09:50:00,88.29,88.86,88.29,88.85,63040.0,85.4341,85.9856,85.4341,85.9759,63040.0
2023-08-28 10:00:00,88.79,88.86,88.62,88.73,53762.0,85.9179,85.9856,85.7534,85.8598,53762.0
2023-08-28 10:10:00,88.66,88.97,88.65,88.95,75069.0,85.7921,86.0921,85.7824,86.0727,75069.0
2023-08-28 10:20:00,88.93,89.0,88.83,88.94,88517.0,86.0534,86.1211,85.9566,86.063,88517.0
2023-08-28 10:30:00,88.94,89.09,88.92,89.06,47368.0,86.063,86.2082,86.0437,86.1792,47368.0
2023-08-28 10:40:00,89.06,89.1,88.72,88.89,54979.0,86.1792,86.2179,85.8502,86.0147,54979.0
2023-08-28 10:50:00,88.89,89.18,88.88,89.11,85168.0,86.0147,86.2953,86.005,86.2275,85168.0
2023-08-28 11:00:00,89.11,89.28,89.09,89.23,71055.0,86.2275,86.392,86.2082,86.3437,71055.0
2023-08-28 11:10:00,89.23,89.39,89.21,89.37,68352.0,86.3437,86.4985,86.3243,86.4791,68352.0
2023-08-28 11:20:00,89.38,89.45,89.33,89.38,47366.0,86.4888,86.5565,86.4404,86.4888,47366.0
2023-08-28 11:30:00,89.4,89.71,89.38,89.64,64764.0,86.5082,86.8081,86.4888,86.7404,64764.0
2023-08-28 11:40:00,89.64,89.7,89.54,89.69,36106.0,86.7404,86.7985,86.6436,86.7888,36106.0
2023-08-28 11:50:00,89.68,89.8,89.63,89.79,33076.0,86.7791,86.8952,86.7307,86.8855,33076.0
2023-08-28 12:00:00,89.8,89.9,89.79,89.8,32697.0,86.8952,86.992,86.8855,86.8952,32697.0
2023-08-28 12:10:00,89.78,89.78,89.46,89.58,53540.0,86.8759,86.8759,86.5662,86.6823,53540.0
2023-08-28 12:20:00,89.56,89.79,89.52,89.79,29191.0,86.663,86.8855,86.6243,86.8855,29191.0
2023-08-28 12:30:00,89.79,89.8,89.52,89.53,53089.0,86.8855,86.8952,86.6243,86.6339,53089.0
2023-08-28 12:40:00,89.53,89.64,89.42,89.44,40558.0,86.6339,86.7404,86.5275,86.5469,40558.0
2023-08-28 12:50:00,89.42,89.61,89.33,89.61,22589.0,86.5275,86.7114,86.4404,86.7114,22589.0
2023-08-28 13:00:00,89.61,89.74,89.54,89.72,26062.0,86.7114,86.8372,86.6436,86.8178,26062.0
2023-08-28 13:10:00,89.72,89.83,89.71,89.79,25555.0,86.8178,86.9242,86.8081,86.8855,25555.0
2023-08-28 13:20:00,89.79,89.93,89.78,89.89,16861.0,86.8855,87.021,86.8759,86.9823,16861.0
2023-08-28 13:30:00,89.9,89.93,89.72,89.72,49940.0,86.992,87.021,86.8178,86.8178,49940.0
2023-08-28 13:40:00,89.72,89.93,89.59,89.89,31360.0,86.8178,87.021,86.692,86.9823,31360.0
2023-08-28 13:50:00,89.88,89.94,89.82,89.91,36143.0,86.9726,87.0307,86.9146,87.0017,36143.0
2023-08-28 14:00:00,89.91,89.99,89.83,89.87,40389.0,87.0017,87.0791,86.9242,86.963,40389.0
2023-08-28 14:10:00,89.83,89.9,89.66,89.77,31165.0,86.9242,86.992,86.7597,86.8662,31165.0
2023-08-28 14:20:00,89.78,89.85,89.74,89.82,24845.0,86.8759,86.9436,86.8372,86.9146,24845.0
2023-08-28 14:30:00,89.83,90.03,89.79,89.94,76072.0,86.9242,87.1178,86.8855,87.0307,76072.0
2023-08-28 14:40:00,89.94,90.09,89.84,89.85,67058.0,87.0307,87.1758,86.9339,86.9436,67058.0
2023-08-28 14:50:00,89.85,89.87,89.66,89.7,62548.0,86.9436,86.963,86.7597,86.7985,62548.0
2023-08-28 15:00:00,89.72,90.07,89.65,90.02,86600.0,86.8178,87.1565,86.7501,87.1081,86600.0
2023-08-28 15:10:00,90.0,90.0,89.74,89.93,41288.0,87.0887,87.0887,86.8372,87.021,41288.0
2023-08-28 15:20:00,89.93,89.99,89.84,89.86,136480.0,87.021,87.0791,86.9339,86.9533,136480.0
2023-08-28 15:30:00,89.84,89.9,89.66,89.81,77397.0,86.9339,86.992,86.7597,86.9049,77397.0
2023-08-28 15:40:00,89.82,90.07,89.8,90.0,112938.0,86.9146,87.1565,86.8952,87.0887,112938.0
2023-08-28 15:50:00,89.98,89.98,89.74,89.74,221108.0,87.0694,87.0694,86.8372,86.8372,221108.0
2023-08-29 09:30:00,89.74,89.92,89.25,89.32,54068.0,86.8372,87.0113,86.363,86.4307,54068.0
2023-08-29 09:40:00,89.26,89.5,89.11,89.18,13162.0,86.3727,86.6049,86.2275,86.2953,13162.0
2023-08-29 09:50:00,89.19,89.26,89.01,89.12,17847.0,86.3049,86.3727,86.1308,86.2372,17847.0
2023-08-29 10:00:00,89.12,89.24,88.98,89.02,21784.0,86.2372,86.3533,86.1017,86.1404,21784.0
2023-08-29 10:10:00,89.02,89.22,88.94,89.19,12536.0,86.1404,86.334,86.063,86.3049,12536.0
2023-08-29 10:20:00,89.18,89.24,89.05,89.08,20261.0,86.2953,86.3533,86.1695,86.1985,20261.0
2023-08-29 10:30:00,89.06,89.07,88.66,88.69,30535.0,86.1792,86.1888,85.7921,85.8211,30535.0
2023-08-29 10:40:00,88.7,88.72,88.47,88.51,19731.0,85.8308,85.8502,85.6082,85.6469,19731.0
2023-08-29 10:50:00,88.53,88.63,88.41,88.63,18786.0,85.6663,85.7631,85.5502,85.7631,18786.0
2023-08-29 11:00:00,88.65,88.87,88.65,88.87,16954.0,85.7824,85.9953,85.7824,85.9953,16954.0
2023-08-29 11:10:00,88.86,88.96,88.76,88.86,18836.0,85.9856,86.0824,85.8889,85.9856,18836.0
2023-08-29 11:20:00,88.86,89.14,88.83,89.14,16950.0,85.9856,86.2566,85.9566,86.2566,16950.0
2023-08-29 11:30:00,89.13,89.2,89.05,89.16,24025.0,86.2469,86.3146,86.1695,86.2759,24025.0
2023-08-29 11:40:00,89.15,89.29,89.14,89.25,30963.0,86.2662,86.4017,86.2566,86.363,30963.0
2023-08-29 11:50:00,89.25,89.44,89.25,89.31,21360.0,86.363,86.5469,86.363,86.4211,21360.0
2023-08-29 12:00:00,89.36,89.56,89.36,89.55,11640.0,86.4694,86.663,86.4694,86.6533,11640.0
2023-08-29 12:10:00,89.56,89.69,89.54,89.68,22464.0,86.663,86.7888,86.6436,86.7791,22464.0
2023-08-29 12:20:00,89.67,89.9,89.67,89.82,28048.0,86.7694,86.992,86.7694,86.9146,28048.0
2023-08-29 12:30:00,89.83,89.84,89.75,89.78,17690.0,86.9242,86.9339,86.8468,86.8759,17690.0
2023-08-29 12:40:00,89.78,89.79,89.67,89.7,12190.0,86.8759,86.8855,86.7694,86.7985,12190.0
2023-08-29 12:50:00,89.7,89.83,89.7,89.82,16035.0,86.7985,86.9242,86.7985,86.9146,16035.0
2023-08-29 13:00:00,89.82,89.86,89.79,89.86,12372.0,86.9146,86.9533,86.8855,86.9533,12372.0
2023-08-29 13:10:00,89.85,89.85,89.75,89.79,15399.0,86.9436,86.9436,86.8468,86.8855,15399.0
2023-08-29 13:20:00,89.79,89.91,89.77,89.85,16156.0,86.8855,87.0017,86.8662,86.9436,16156.0
2023-08-29 13:30:00,89.87,89.91,89.84,89.87,18324.0,86.963,87.0017,86.9339,86.963,18324.0
2023-08-29 13:40:00,89.87,89.95,89.84,89.95,15360.0,86.963,87.0404,86.9339,87.0404,15360.0
2023-08-29 13:50:00,89.95,89.96,89.8,89.93,21139.0,87.0404,87.05,86.8952,87.021,21139.0
2023-08-29 14:00:00,89.93,90.0,89.9,90.0,28327.0,87.021,87.0887,86.992,87.0887,28327.0
2023-08-29 14:10:00,90.0,90.0,89.85,89.9,21908.0,87.0887,87.0887,86.9436,86.992,21908.0
2023-08-29 14:20:00,89.89,89.93,89.82,89.89,18244.0,86.9823,87.021,86.9146,86.9823,18244.0
2023-08-29 14:30:00,89.89,89.97,89.88,89.91,19737.0,86.9823,87.0597,86.9726,87.0017,19737.0
2023-08-29 14:40:00,89.91,89.99,89.86,89.86,23034.0,87.0017,87.0791,86.9533,86.9533,23034.0
2023-08-29 14:50:00,89.86,89.89,89.62,89.71,30457.0,86.9533,86.9823,86.721,86.8081,30457.0
2023-08-29 15:00:00,89.7,89.75,89.6,89.63,28078.0,86.7985,86.8468,86.7017,86.7307,28078.0
2023-08-29 15:10:00,89.61,89.68,89.59,89.65,26085.0,86.7114,86.7791,86.692,86.7501,26085.0
2023-08-29 15:20:00,89.65,89.72,89.62,89.71,25936.0,86.7501,86.8178,86.721,86.8081,25936.0
2023-08-29 15:30:00,89.71,89.79,89.68,89.79,42311.0,86.8081,86.8855,86.7791,86.8855,42311.0
2023-08-29 15:40:00,89.79,89.86,89.74,89.75,57038.0,86.8855,86.9533,86.8372,86.8468,57038.0
2023-08-29 15:50:00,89.75,89.87,89.68,89.82,209271.0,86.8468,86.963,86.7791,86.9146,209271.0
2023-08-30 09:30:00,90.1,90.34,89.85,90.34,29103.0,87.1855,87.4177,86.9436,87.4177,29103.0
2023-08-30 09:40:00,90.38,90.44,90.25,90.31,35108.0,87.4565,87.5145,87.3307,87.3887,35108.0
2023-08-30 09:50:00,90.3,90.3,89.99,90.03,10259.0,87.379,87.379,87.0791,87.1178,10259.0
2023-08-30 10:00:00,90.05,90.1,89.8,89.83,15662.0,87.1371,87.1855,86.8952,86.9242,15662.0
2023-08-30 10:10:00,89.83,89.9,89.65,89.75,14114.0,86.9242,86.992,86.7501,86.8468,14114.0
2023-08-30 10:20:00,89.77,89.79,89.57,89.58,15592.0,86.8662,86.8855,86.6727,86.6823,15592.0
2023-08-30 10:30:00,89.58,89.58,89.28,89.3,21665.0,86.6823,86.6823,86.392,86.4114,21665.0
2023-08-30 10:40:00,89.3,89.44,89.24,89.36,34980.0,86.4114,86.5469,86.3533,86.4694,34980.0
2023-08-30 10:50:00,89.37,89.38,89.23,89.34,29949.0,86.4791,86.4888,86.3437,86.4501,29949.0
2023-08-30 11:00:00,89.34,89.41,89.26,89.32,29521.0,86.4501,86.5178,86.3727,86.4307,29521.0
2023-08-30 11:10:00,89.3,89.4,89.22,89.23,22828.0,86.4114,86.5082,86.334,86.3437,22828.0
2023-08-30 11:20:00,89.23,89.26,89.08,89.18,25991.0,86.3437,86.3727,86.1985,86.2953,25991.0
2023-08-30 11:30:00,89.19,89.19,89.03,89.09,18854.0,86.3049,86.3049,86.1501,86.2082,18854.0
2023-08-30 11:40:00,89.08,89.09,88.85,88.91,29575.0,86.1985,86.2082,85.9759,86.034,29575.0
2023-08-30 11:50:00,88.91,88.99,88.84,88.93,19867.0,86.034,86.1114,85.9663,86.0534,19867.0
2023-08-30 12:00:00,88.94,88.94,88.62,88.62,22372.0,86.063,86.063,85.7534,85.7534,22372.0
2023-08-30 12:10:00,88.63,88.63,88.49,88.52,28722.0,85.7631,85.7631,85.6276,85.6566,28722.0
2023-08-30 12:20:00,88.51,88.64,88.46,88.59,32474.0,85.6469,85.7727,85.5986,85.7244,32474.0
2023-08-30 12:30:00,88.59,88.74,88.55,88.6,52363.0,85.7244,85.8695,85.6856,85.734,52363.0
2023-08-30 12:40:00,88.59,88.71,88.55,88.57,26810.0,85.7244,85.8405,85.6856,85.705,26810.0
2023-08-30 12:50:00,88.58,88.67,88.53,88.65,28170.0,85.7147,85.8018,85.6663,85.7824,28170.0
2023-08-30 13:00:00,88.67,88.69,88.63,88.63,16060.0,85.8018,85.8211,85.7631,85.7631,16060.0
2023-08-30 13:10:00,88.63,88.68,88.6,88.61,21574.0,85.7631,85.8114,85.734,85.7437,21574.0
2023-08-30 13:20:00,88.6,88.6,88.36,88.52,27870.0,85.734,85.734,85.5018,85.6566,27870.0
2023-08-30 13:30:00,88.54,88.65,88.51,88.53,26821.0,85.676,85.7824,85.6469,85.6663,26821.0
2023-08-30 13:40:00,88.55,88.59,88.46,88.57,31477.0,85.6856,85.7244,85.5986,85.705,31477.0
2023-08-30 13:50:00,88.59,88.65,88.53,88.61,18958.0,85.7244,85.7824,85.6663,85.7437,18958.0
2023-08-30 14:00:00,88.63,88.64,88.51,88.56,33006.0,85.7631,85.7727,85.6469,85.6953,33006.0
2023-08-30 14:10:00,88.56,88.57,88.44,88.48,33923.0,85.6953,85.705,85.5792,85.6179,33923.0
2023-08-30 14:20:00,88.49,88.49,88.29,88.32,20561.0,85.6276,85.6276,85.4341,85.4631,20561.0
2023-08-30 14:30:00,88.32,88.33,88.2,88.26,22697.0,85.4631,85.4728,85.347,85.405,22697.0
2023-08-30 14:40:00,88.25,88.26,88.15,88.17,23369.0,85.3954,85.405,85.2986,85.3179,23369.0
2023-08-30 14:50:00,88.19,88.24,88.15,88.21,27491.0,85.3373,85.3857,85.2986,85.3566,27491.0
2023-08-30 15:00:00,88.2,88.29,88.14,88.28,49857.0,85.347,85.4341,85.2889,85.4244,49857.0
2023-08-30 15:10:00,88.3,88.3,88.2,88.22,28122.0,85.4437,85.4437,85.347,85.3663,28122.0
2023-08-30 15:20:00,88.23,88.34,88.22,88.32,31732.0,85.376,85.4824,85.3663,85.4631,31732.0
2023-08-30 15:30:00,88.31,88.32,88.13,88.16,70730.0,85.4534,85.4631,85.2792,85.3083,70730.0
2023-08-30 15:40:00,88.15,88.33,88.14,88.24,101395.0,85.2986,85.4728,85.2889,85.3857,101395.0
2023-08-30 15:50:00,88.23,88.29,88.01,88.04,259880.0,85.376,85.4341,85.1631,85.1921,259880.0
2023-08-31 09:30:00,88.25,88.55,88.04,88.04,25373.0,85.3954,85.6856,85.1921,85.1921,25373.0
2023-08-31 09:40:00,88.04,88.42,88.04,88.39,18767.0,85.1921,85.5599,85.1921,85.5308,18767.0
2023-08-31 09:50:00,88.4,88.4,88.17,88.32,26086.0,85.5405,85.5405,85.3179,85.4631,26086.0
2023-08-31 10:00:00,88.3,88.43,88.22,88.38,20375.0,85.4437,85.5695,85.3663,85.5211,20375.0
2023-08-31 10:10:00,88.38,88.51,88.31,88.43,28002.0,85.5211,85.6469,85.4534,85.5695,28002.0
2023-08-31 10:20:00,88.43,88.44,88.31,88.39,14898.0,85.5695,85.5792,85.4534,85.5308,14898.0
2023-08-31 10:30:00,88.39,88.42,88.01,88.09,20816.0,85.5308,85.5599,85.1631,85.2405,20816.0
2023-08-31 10:40:00,88.08,88.08,87.91,87.94,33974.0,85.2309,85.2309,85.0664,85.0954,33974.0
2023-08-31 10:50:00,87.95,88.12,87.91,88.11,17150.0,85.1051,85.2696,85.0664,85.2599,17150.0
2023-08-31 11:00:00,88.13,88.22,88.12,88.2,17348.0,85.2792,85.3663,85.2696,85.347,17348.0
2023-08-31 11:10:00,88.21,88.21,88.09,88.09,12701.0,85.3566,85.3566,85.2405,85.2405,12701.0
2023-08-31 11:20:00,88.1,88.17,88.03,88.16,14450.0,85.2502,85.3179,85.1825,85.3083,14450.0
2023-08-31 11:30:00,88.16,88.17,88.04,88.05,16243.0,85.3083,85.3179,85.1921,85.2018,16243.0
2023-08-31 11:40:00,88.07,88.18,88.0,88.18,17014.0,85.2212,85.3276,85.1534,85.3276,17014.0
2023-08-31 11:50:00,88.17,88.2,88.09,88.13,8389.0,85.3179,85.347,85.2405,85.2792,8389.0
2023-08-31 12:00:00,88.11,88.16,88.06,88.11,9864.0,85.2599,85.3083,85.2115,85.2599,9864.0
2023-08-31 12:10:00,88.12,88.15,88.06,88.09,7850.0,85.2696,85.2986,85.2115,85.2405,7850.0
2023-08-31 12:20:00,88.09,88.12,88.0,88.04,8707.0,85.2405,85.2696,85.1534,85.1921,8707.0
2023-08-31 12:30:00,88.03,88.09,88.03,88.05,6906.0,85.1825,85.2405,85.1825,85.2018,6906.0
2023-08-31 12:40:00,88.05,88.14,88.04,88.13,8331.0,85.2018,85.2889,85.1921,85.2792,8331.0
2023-08-31 12:50:00,88.12,88.14,88.08,88.09,7843.0,85.2696,85.2889,85.2309,85.2405,7843.0
2023-08-31 13:00:00,88.09,88.1,88.02,88.05,7106.0,85.2405,85.2502,85.1728,85.2018,7106.0
2023-08-31 13:10:00,88.05,88.05,87.82,87.84,11598.0,85.2018,85.2018,84.9793,84.9986,11598.0
2023-08-31 13:20:00,87.81,87.91,87.78,87.88,12601.0,84.9696,85.0664,84.9406,85.0373,12601.0
2023-08-31 13:30:00,87.89,87.91,87.71,87.73,15325.0,85.047,85.0664,84.8728,84.8922,15325.0
2023-08-31 13:40:00,87.73,87.73,87.56,87.58,10320.0,84.8922,84.8922,84.7277,84.747,10320.0
2023-08-31 13:50:00,87.57,87.64,87.55,87.64,10455.0,84.7373,84.8051,84.718,84.8051,10455.0
2023-08-31 14:00:00,87.65,87.82,87.6,87.72,17302.0,84.8148,84.9793,84.7664,84.8825,17302.0
2023-08-31 14:10:00,87.73,87.74,87.62,87.64,13403.0,84.8922,84.9019,84.7857,84.8051,13403.0
2023-08-31 14:20:00,87.65,87.74,87.65,87.66,14336.0,84.8148,84.9019,84.8148,84.8244,14336.0
2023-08-31 14:30:00,87.66,87.67,87.55,87.56,33283.0,84.8244,84.8341,84.718,84.7277,33283.0
2023-08-31 14:40:00,87.55,87.65,87.54,87.54,25357.0,84.718,84.8148,84.7083,84.7083,25357.0
2023-08-31 14:50:00,87.54,87.56,87.48,87.54,17869.0,84.7083,84.7277,84.6503,84.7083,17869.0
2023-08-31 15:00:00,87.53,87.59,87.51,87.55,27626.0,84.6986,84.7567,84.6793,84.718,27626.0
2023-08-31 15:10:00,87.55,87.55,87.41,87.43,21854.0,84.718,84.718,84.5825,84.6019,21854.0
2023-08-31 15:20:00,87.41,87.41,87.27,87.35,23532.0,84.5825,84.5825,84.4471,84.5245,23532.0
2023-08-31 15:30:00,87.35,87.52,87.35,87.45,42448.0,84.5245,84.689,84.5245,84.6212,42448.0
2023-08-31 15:40:00,87.42,87.54,87.36,87.54,61486.0,84.5922,84.7083,84.5341,84.7083,61486.0
2023-08-31 15:50:00,87.52,87.54,87.3,87.31,220058.0,84.689,84.7083,84.4761,84.4858,220058.0
2023-09-01 09:30:00,87.61,88.13,87.61,87.9,20811.0,84.7761,85.2792,84.7761,85.0567,20811.0
2023-09-01 09:40:00,87.89,88.15,87.85,88.01,12701.0,85.047,85.2986,85.0083,85.1631,12701.0
2023-09-01 09:50:00,88.03,88.08,87.91,87.91,10816.0,85.1825,85.2309,85.0664,85.0664,10816.0
2023-09-01 10:00:00,87.92,88.01,87.87,87.9,26540.0,85.076,85.1631,85.0276,85.0567,26540.0
2023-09-01 10:10:00,87.9,88.03,87.79,88.0,16328.0,85.0567,85.1825,84.9502,85.1534,16328.0
2023-09-01 10:20:00,88.02,88.02,87.8,87.82,26880.0,85.1728,85.1728,84.9599,84.9793,26880.0
2023-09-01 10:30:00,87.83,87.88,87.75,87.76,6408.0,84.9889,85.0373,84.9115,84.9212,6408.0
2023-09-01 10:40:00,87.75,87.87,87.67,87.87,8673.0,84.9115,85.0276,84.8341,85.0276,8673.0
2023-09-01 10:50:00,87.85,87.93,87.72,87.81,16510.0,85.0083,85.0857,84.8825,84.9696,16510.0
2023-09-01 11:00:00,87.8,87.81,87.72,87.75,6162.0,84.9599,84.9696,84.8825,84.9115,6162.0
2023-09-01 11:10:00,87.76,87.8,87.67,87.73,10638.0,84.9212,84.9599,84.8341,84.8922,10638.0
2023-09-01 11:20:00,87.71,87.71,87.56,87.56,7807.0,84.8728,84.8728,84.7277,84.7277,7807.0
2023-09-01 11:30:00,87.55,87.6,87.49,87.54,8671.0,84.718,84.7664,84.6599,84.7083,8671.0
2023-09-01 11:40:00,87.54,87.55,87.43,87.46,13876.0,84.7083,84.718,84.6019,84.6309,13876.0
2023-09-01 11:50:00,87.46,87.5,87.38,87.42,7392.0,84.6309,84.6696,84.5535,84.5922,7392.0
2023-09-01 12:00:00,87.43,87.71,87.4,87.7,50182.0,84.6019,84.8728,84.5728,84.8631,50182.0
2023-09-01 12:10:00,87.71,87.81,87.69,87.81,10766.0,84.8728,84.9696,84.8535,84.9696,10766.0
2023-09-01 12:20:00,87.81,87.82,87.7,87.71,19410.0,84.9696,84.9793,84.8631,84.8728,19410.0
2023-09-01 12:30:00,87.71,87.79,87.7,87.75,10969.0,84.8728,84.9502,84.8631,84.9115,10969.0
2023-09-01 12:40:00,87.76,87.9,87.74,87.88,7416.0,84.9212,85.0567,84.9019,85.0373,7416.0
2023-09-01 12:50:00,87.88,87.93,87.85,87.85,4939.0,85.0373,85.0857,85.0083,85.0083,4939.0
2023-09-01 13:00:00,87.83,87.84,87.77,87.77,3604.0,84.9889,84.9986,84.9309,84.9309,3604.0
2023-09-01 13:10:00,87.76,87.8,87.74,87.74,6120.0,84.9212,84.9599,84.9019,84.9019,6120.0
2023-09-01 13:20:00,87.74,87.79,87.73,87.77,6407.0,84.9019,84.9502,84.8922,84.9309,6407.0
2023-09-01 13:30:00,87.77,87.78,87.7,87.76,9706.0,84.9309,84.9406,84.8631,84.9212,9706.0
2023-09-01 13:40:00,87.76,87.79,87.75,87.78,4933.0,84.9212,84.9502,84.9115,84.9406,4933.0
2023-09-01 13:50:00,87.77,87.77,87.67,87.67,9240.0,84.9309,84.9309,84.8341,84.8341,9240.0
2023-09-01 14:00:00,87.68,87.72,87.65,87.72,6533.0,84.8438,84.8825,84.8148,84.8825,6533.0
2023-09-01 14:10:00,87.72,87.72,87.64,87.64,8870.0,84.8825,84.8825,84.8051,84.8051,8870.0
2023-09-01 14:20:00,87.62,87.62,87.45,87.48,16585.0,84.7857,84.7857,84.6212,84.6503,16585.0
2023-09-01 14:30:00,87.48,87.68,87.47,87.67,12461.0,84.6503,84.8438,84.6406,84.8341,12461.0
2023-09-01 14:40:00,87.67,87.69,87.63,87.68,10519.0,84.8341,84.8535,84.7954,84.8438,10519.0
2023-09-01 14:50:00,87.7,87.73,87.68,87.73,6510.0,84.8631,84.8922,84.8438,84.8922,6510.0
2023-09-01 15:00:00,87.72,87.72,87.62,87.66,17100.0,84.8825,84.8825,84.7857,84.8244,17100.0
2023-09-01 15:10:00,87.65,87.73,87.63,87.65,13698.0,84.8148,84.8922,84.7954,84.8148,13698.0
2023-09-01 15:20:00,87.65,87.67,87.61,87.67,18402.0,84.8148,84.8341,84.7761,84.8341,18402.0
2023-09-01 15:30:00,87.66,87.66,87.58,87.59,31041.0,84.8244,84.8244,84.747,84.7567,31041.0
2023-09-01 15:40:00,87.6,87.78,87.6,87.64,86950.0,84.7664,84.9406,84.7664,84.8051,86950.0
2023-09-01 15:50:00,87.64,87.67,87.53,87.6,116757.0,84.8051,84.8341,84.6986,84.7664,116757.0
2023-09-05 09:30:00,87.46,87.59,86.83,86.89,54186.0,84.6309,84.7567,84.0213,84.0793,54186.0
2023-09-05 09:40:00,86.96,87.57,86.91,87.45,20646.0,84.1471,84.7373,84.0987,84.6212,20646.0
2023-09-05 09:50:00,87.46,87.56,87.33,87.42,27203.0,84.6309,84.7277,84.5051,84.5922,27203.0
2023-09-05 10:00:00,87.44,87.46,87.25,87.29,41510.0,84.6116,84.6309,84.4277,84.4664,41510.0
2023-09-05 10:10:00,87.3,87.35,87.18,87.28,26232.0,84.4761,84.5245,84.36,84.4567,26232.0
2023-09-05 10:20:00,87.27,87.31,87.21,87.3,22275.0,84.4471,84.4858,84.389,84.4761,22275.0
2023-09-05 10:30:00,87.29,87.29,86.84,86.94,41391.0,84.4664,84.4664,84.031,84.1277,41391.0
2023-09-05 10:40:00,86.94,87.0,86.8,86.83,53715.0,84.1277,84.1858,83.9923,84.0213,53715.0
2023-09-05 10:50:00,86.82,86.97,86.67,86.81,45943.0,84.0116,84.1568,83.8665,84.0019,45943.0
2023-09-05 11:00:00,86.83,86.92,86.67,86.86,39500.0,84.0213,84.1084,83.8665,84.0503,39500.0
2023-09-05 11:10:00,86.87,86.98,86.8,86.87,26047.0,84.06,84.1664,83.9923,84.06,26047.0
2023-09-05 11:20:00,86.85,86.93,86.78,86.83,34297.0,84.0406,84.1181,83.9729,84.0213,34297.0
2023-09-05 11:30:00,86.82,86.97,86.82,86.93,26441.0,84.0116,84.1568,84.0116,84.1181,26441.0
2023-09-05 11:40:00,86.92,86.98,86.73,86.75,27580.0,84.1084,84.1664,83.9245,83.9439,27580.0
2023-09-05 11:50:00,86.76,86.82,86.65,86.73,13318.0,83.9536,84.0116,83.8471,83.9245,13318.0
2023-09-05 12:00:00,86.76,86.82,86.72,86.75,22173.0,83.9536,84.0116,83.9148,83.9439,22173.0
2023-09-05 12:10:00,86.76,86.78,86.69,86.78,14209.0,83.9536,83.9729,83.8858,83.9729,14209.0
2023-09-05 12:20:00,86.77,86.93,86.77,86.88,11251.0,83.9632,84.1181,83.9632,84.0697,11251.0
2023-09-05 12:30:00,86.89,86.91,86.8,86.8,16283.0,84.0793,84.0987,83.9923,83.9923,16283.0
2023-09-05 12:40:00,86.8,86.89,86.78,86.79,10777.0,83.9923,84.0793,83.9729,83.9826,10777.0
2023-09-05 12:50:00,86.79,86.83,86.74,86.81,13003.0,83.9826,84.0213,83.9342,84.0019,13003.0
2023-09-05 13:00:00,86.82,86.88,86.75,86.88,10429.0,84.0116,84.0697,83.9439,84.0697,10429.0
2023-09-05 13:10:00,86.87,86.94,86.79,86.94,12522.0,84.06,84.1277,83.9826,84.1277,12522.0
2023-09-05 13:20:00,86.94,86.94,86.81,86.81,17742.0,84.1277,84.1277,84.0019,84.0019,17742.0
2023-09-05 13:30:00,86.81,86.82,86.62,86.63,31918.0,84.0019,84.0116,83.8181,83.8278,31918.0
2023-09-05 13:40:00,86.62,86.72,86.6,86.72,15074.0,83.8181,83.9148,83.7987,83.9148,15074.0
2023-09-05 13:50:00,86.7,86.7,86.57,86.59,24308.0,83.8955,83.8955,83.7697,83.7891,24308.0
2023-09-05 14:00:00,86.58,86.68,86.56,86.65,18389.0,83.7794,83.8761,83.76,83.8471,18389.0
2023-09-05 14:10:00,86.64,86.7,86.63,86.65,18196.0,83.8374,83.8955,83.8278,83.8471,18196.0
2023-09-05 14:20:00,86.65,86.76,86.65,86.75,11502.0,83.8471,83.9536,83.8471,83.9439,11502.0
2023-09-05 14:30:00,86.74,86.9,86.73,86.85,27669.0,83.9342,84.089,83.9245,84.0406,27669.0
2023-09-05 14:40:00,86.85,86.88,86.78,86.82,41335.0,84.0406,84.0697,83.9729,84.0116,41335.0
2023-09-05 14:50:00,86.81,86.82,86.65,86.73,17211.0,84.0019,84.0116,83.8471,83.9245,17211.0
2023-09-05 15:00:00,86.74,86.86,86.71,86.86,17770.0,83.9342,84.0503,83.9052,84.0503,17770.0
2023-09-05 15:10:00,86.87,86.93,86.83,86.89,16739.0,84.06,84.1181,84.0213,84.0793,16739.0
2023-09-05 15:20:00,86.89,86.89,86.78,86.79,20250.0,84.0793,84.0793,83.9729,83.9826,20250.0
2023-09-05 15:30:00,86.79,86.99,86.77,86.97,46744.0,83.9826,84.1761,83.9632,84.1568,46744.0
2023-09-05 15:40:00,86.98,87.07,86.97,87.02,75224.0,84.1664,84.2535,84.1568,84.2051,75224.0
2023-09-05 15:50:00,87.01,87.01,86.79,86.9,241002.0,84.1955,84.1955,83.9826,84.089,241002.0
2023-09-06 09:30:00,86.69,86.93,86.69,86.93,33083.0,83.8858,84.1181,83.8858,84.1181,33083.0
2023-09-06 09:40:00,86.97,87.08,86.85,86.98,9656.0,84.1568,84.2632,84.0406,84.1664,9656.0
2023-09-06 09:50:00,86.95,87.07,86.91,86.91,21395.0,84.1374,84.2535,84.0987,84.0987,21395.0
2023-09-06 10:00:00,86.92,86.97,86.81,86.9,20929.0,84.1084,84.1568,84.0019,84.089,20929.0
2023-09-06 10:10:00,86.88,86.97,86.76,86.76,13588.0,84.0697,84.1568,83.9536,83.9536,13588.0
2023-09-06 10:20:00,86.77,86.77,86.62,86.71,16954.0,83.9632,83.9632,83.8181,83.9052,16954.0
2023-09-06 10:30:00,86.71,86.83,86.71,86.83,12409.0,83.9052,84.0213,83.9052,84.0213,12409.0
2023-09-06 10:40:00,86.83,86.85,86.74,86.79,13691.0,84.0213,84.0406,83.9342,83.9826,13691.0
2023-09-06 10:50:00,86.79,86.84,86.71,86.79,11274.0,83.9826,84.031,83.9052,83.9826,11274.0
2023-09-06 11:00:00,86.82,87.02,86.8,87.01,39763.0,84.0116,84.2051,83.9923,84.1955,39763.0
2023-09-06 11:10:00,87.02,87.02,86.94,86.95,15623.0,84.2051,84.2051,84.1277,84.1374,15623.0
2023-09-06 11:20:00,86.94,87.01,86.92,87.0,11890.0,84.1277,84.1955,84.1084,84.1858,11890.0
2023-09-06 11:30:00,87.0,87.0,86.85,86.97,9034.0,84.1858,84.1858,84.0406,84.1568,9034.0
2023-09-06 11:40:00,86.95,86.95,86.84,86.85,8462.0,84.1374,84.1374,84.031,84.0406,8462.0
2023-09-06 11:50:00,86.86,86.96,86.83,86.93,8440.0,84.0503,84.1471,84.0213,84.1181,8440.0
2023-09-06 12:00:00,86.92,87.02,86.81,86.82,12371.0,84.1084,84.2051,84.0019,84.0116,12371.0
2023-09-06 12:10:00,86.82,86.97,86.82,86.92,9103.0,84.0116,84.1568,84.0116,84.1084,9103.0
2023-09-06 12:20:00,86.92,87.0,86.9,86.98,10258.0,84.1084,84.1858,84.089,84.1664,10258.0
2023-09-06 12:30:00,86.95,87.02,86.94,86.96,15013.0,84.1374,84.2051,84.1277,84.1471,15013.0
2023-09-06 12:40:00,86.97,86.97,86.9,86.92,6304.0,84.1568,84.1568,84.089,84.1084,6304.0
2023-09-06 12:50:00,86.95,86.98,86.92,86.95,8501.0,84.1374,84.1664,84.1084,84.1374,8501.0
2023-09-06 13:00:00,86.95,87.0,86.9,86.92,20533.0,84.1374,84.1858,84.089,84.1084,20533.0
2023-09-06 13:10:00,86.93,87.04,86.93,87.04,14191.0,84.1181,84.2245,84.1181,84.2245,14191.0
2023-09-06 13:20:00,87.04,87.16,86.97,87.14,9997.0,84.2245,84.3406,84.1568,84.3213,9997.0
2023-09-06 13:30:00,87.12,87.15,87.03,87.1,31062.0,84.3019,84.3309,84.2148,84.2826,31062.0
2023-09-06 13:40:00,87.08,87.32,87.07,87.23,42885.0,84.2632,84.4954,84.2535,84.4083,42885.0
2023-09-06 13:50:00,87.23,87.32,87.18,87.29,10194.0,84.4083,84.4954,84.36,84.4664,10194.0
2023-09-06 14:00:00,87.29,87.33,87.26,87.31,26801.0,84.4664,84.5051,84.4374,84.4858,26801.0
2023-09-06 14:10:00,87.3,87.36,87.28,87.35,9055.0,84.4761,84.5341,84.4567,84.5245,9055.0
2023-09-06 14:20:00,87.35,87.38,87.32,87.35,16630.0,84.5245,84.5535,84.4954,84.5245,16630.0
2023-09-06 14:30:00,87.34,87.36,87.22,87.25,15446.0,84.5148,84.5341,84.3987,84.4277,15446.0
2023-09-06 14:40:00,87.24,87.3,87.2,87.3,39819.0,84.418,84.4761,84.3793,84.4761,39819.0
2023-09-06 14:50:00,87.29,87.3,87.24,87.27,14781.0,84.4664,84.4761,84.418,84.4471,14781.0
2023-09-06 15:00:00,87.27,87.28,87.21,87.26,10837.0,84.4471,84.4567,84.389,84.4374,10837.0
2023-09-06 15:10:00,87.27,87.33,87.24,87.26,16219.0,84.4471,84.5051,84.418,84.4374,16219.0
2023-09-06 15:20:00,87.26,87.36,87.26,87.34,11865.0,84.4374,84.5341,84.4374,84.5148,11865.0
2023-09-06 15:30:00,87.34,87.34,87.24,87.26,18041.0,84.5148,84.5148,84.418,84.4374,18041.0
2023-09-06 15:40:00,87.26,87.37,87.24,87.34,30023.0,84.4374,84.5438,84.418,84.5148,30023.0
2023-09-06 15:50:00,87.35,87.35,87.16,87.25,109352.0,84.5245,84.5245,84.3406,84.4277,109352.0
2023-09-07 09:30:00,87.9,88.0,87.61,87.74,28213.0,85.0567,85.1534,84.7761,84.9019,28213.0
2023-09-07 09:40:00,87.73,88.02,87.65,88.01,12937.0,84.8922,85.1728,84.8148,85.1631,12937.0
2023-09-07 09:50:00,88.04,88.3,87.96,88.25,15564.0,85.1921,85.4437,85.1147,85.3954,15564.0
2023-09-07 10:00:00,88.27,88.48,88.26,88.44,15936.0,85.4147,85.6179,85.405,85.5792,15936.0
2023-09-07 10:10:00,88.44,88.56,88.34,88.52,22651.0,85.5792,85.6953,85.4824,85.6566,22651.0
2023-09-07 10:20:00,88.51,88.84,88.51,88.83,17612.0,85.6469,85.9663,85.6469,85.9566,17612.0
2023-09-07 10:30:00,88.83,89.07,88.78,89.05,67809.0,85.9566,86.1888,85.9082,86.1695,67809.0
2023-09-07 10:40:00,89.06,89.09,88.6,88.8,56141.0,86.1792,86.2082,85.734,85.9276,56141.0
2023-09-07 10:50:00,88.82,88.97,88.81,88.94,16366.0,85.9469,86.0921,85.9372,86.063,16366.0
2023-09-07 11:00:00,88.92,88.94,88.69,88.82,28350.0,86.0437,86.063,85.8211,85.9469,28350.0
2023-09-07 11:10:00,88.83,88.89,88.5,88.55,36999.0,85.9566,86.0147,85.6373,85.6856,36999.0
2023-09-07 11:20:00,88.56,88.7,88.56,88.68,9729.0,85.6953,85.8308,85.6953,85.8114,9729.0
2023-09-07 11:30:00,88.68,88.73,88.65,88.7,10442.0,85.8114,85.8598,85.7824,85.8308,10442.0
2023-09-07 11:40:00,88.74,88.89,88.71,88.89,14962.0,85.8695,86.0147,85.8405,86.0147,14962.0
2023-09-07 11:50:00,88.87,88.92,88.78,88.82,21670.0,85.9953,86.0437,85.9082,85.9469,21670.0
2023-09-07 12:00:00,88.81,88.86,88.69,88.78,17590.0,85.9372,85.9856,85.8211,85.9082,17590.0
2023-09-07 12:10:00,88.77,88.79,88.55,88.67,47437.0,85.8985,85.9179,85.6856,85.8018,47437.0
2023-09-07 12:20:00,88.69,88.77,88.65,88.71,14414.0,85.8211,85.8985,85.7824,85.8405,14414.0
2023-09-07 12:30:00,88.71,88.75,88.63,88.69,15883.0,85.8405,85.8792,85.7631,85.8211,15883.0
2023-09-07 12:40:00,88.69,88.73,88.66,88.66,7326.0,85.8211,85.8598,85.7921,85.7921,7326.0
2023-09-07 12:50:00,88.69,88.69,88.61,88.67,5939.0,85.8211,85.8211,85.7437,85.8018,5939.0
2023-09-07 13:00:00,88.69,88.71,88.59,88.6,14633.0,85.8211,85.8405,85.7244,85.734,14633.0
2023-09-07 13:10:00,88.6,88.64,88.52,88.52,29099.0,85.734,85.7727,85.6566,85.6566,29099.0
2023-09-07 13:20:00,88.52,88.57,88.41,88.44,25025.0,85.6566,85.705,85.5502,85.5792,25025.0
2023-09-07 13:30:00,88.48,88.55,88.41,88.45,40271.0,85.6179,85.6856,85.5502,85.5889,40271.0
2023-09-07 13:40:00,88.43,88.49,88.29,88.33,14241.0,85.5695,85.6276,85.4341,85.4728,14241.0
2023-09-07 13:50:00,88.33,88.48,88.33,88.48,7430.0,85.4728,85.6179,85.4728,85.6179,7430.0
2023-09-07 14:00:00,88.51,88.56,88.46,88.5,6419.0,85.6469,85.6953,85.5986,85.6373,6419.0
2023-09-07 14:10:00,88.5,88.53,88.46,88.5,10645.0,85.6373,85.6663,85.5986,85.6373,10645.0
2023-09-07 14:20:00,88.49,88.51,88.44,88.47,5577.0,85.6276,85.6469,85.5792,85.6082,5577.0
2023-09-07 14:30:00,88.48,88.48,88.4,88.4,7671.0,85.6179,85.6179,85.5405,85.5405,7671.0
2023-09-07 14:40:00,88.39,88.49,88.39,88.48,8221.0,85.5308,85.6276,85.5308,85.6179,8221.0
2023-09-07 14:50:00,88.48,88.55,88.47,88.54,7194.0,85.6179,85.6856,85.6082,85.676,7194.0
2023-09-07 15:00:00,88.54,88.55,88.42,88.44,10410.0,85.676,85.6856,85.5599,85.5792,10410.0
2023-09-07 15:10:00,88.44,88.55,88.44,88.5,10659.0,85.5792,85.6856,85.5792,85.6373,10659.0
2023-09-07 15:20:00,88.51,88.53,88.46,88.52,12610.0,85.6469,85.6663,85.5986,85.6566,12610.0
2023-09-07 15:30:00,88.52,88.52,88.33,88.33,30577.0,85.6566,85.6566,85.4728,85.4728,30577.0
2023-09-07 15:40:00,88.33,88.52,88.28,88.51,55890.0,85.4728,85.6566,85.4244,85.6469,55890.0
2023-09-07 15:50:00,88.5,88.6,88.44,88.59,175372.0,85.6373,85.734,85.5792,85.7244,175372.0
2023-09-08 09:30:00,88.48,88.72,88.48,88.69,15443.0,85.6179,85.8502,85.6179,85.8211,15443.0
2023-09-08 09:40:00,88.69,88.94,88.67,88.8,16954.0,85.8211,86.063,85.8018,85.9276,16954.0
2023-09-08 09:50:00,88.79,88.94,88.68,88.94,12497.0,85.9179,86.063,85.8114,86.063,12497.0
2023-09-08 10:00:00,88.92,88.95,88.71,88.81,16055.0,86.0437,86.0727,85.8405,85.9372,16055.0
2023-09-08 10:10:00,88.78,88.83,88.7,88.73,10899.0,85.9082,85.9566,85.8308,85.8598,10899.0
2023-09-08 10:20:00,88.75,88.98,88.75,88.96,11902.0,85.8792,86.1017,85.8792,86.0824,11902.0
2023-09-08 10:30:00,88.95,88.99,88.9,88.96,8460.0,86.0727,86.1114,86.0243,86.0824,8460.0
2023-09-08 10:40:00,88.98,89.04,88.95,88.99,10644.0,86.1017,86.1598,86.0727,86.1114,10644.0
2023-09-08 10:50:00,88.98,89.08,88.93,88.94,10955.0,86.1017,86.1985,86.0534,86.063,10955.0
2023-09-08 11:00:00,88.96,89.11,88.96,89.04,8536.0,86.0824,86.2275,86.0824,86.1598,8536.0
2023-09-08 11:10:00,89.02,89.22,88.99,89.12,13509.0,86.1404,86.334,86.1114,86.2372,13509.0
2023-09-08 11:20:00,89.12,89.25,89.08,89.19,26826.0,86.2372,86.363,86.1985,86.3049,26826.0
2023-09-08 11:30:00,89.22,89.25,89.1,89.14,16824.0,86.334,86.363,86.2179,86.2566,16824.0
2023-09-08 11:40:00,89.15,89.18,89.1,89.1,8310.0,86.2662,86.2953,86.2179,86.2179,8310.0
2023-09-08 11:50:00,89.12,89.17,89.05,89.07,8988.0,86.2372,86.2856,86.1695,86.1888,8988.0
2023-09-08 12:00:00,89.1,89.16,89.1,89.1,8751.0,86.2179,86.2759,86.2179,86.2179,8751.0
2023-09-08 12:10:00,89.1,89.16,89.04,89.15,9134.0,86.2179,86.2759,86.1598,86.2662,9134.0
2023-09-08 12:20:00,89.14,89.16,89.09,89.12,6049.0,86.2566,86.2759,86.2082,86.2372,6049.0
2023-09-08 12:30:00,89.13,89.14,89.07,89.1,4411.0,86.2469,86.2566,86.1888,86.2179,4411.0
2023-09-08 12:40:00,89.11,89.14,89.03,89.04,7653.0,86.2275,86.2566,86.1501,86.1598,7653.0
2023-09-08 12:50:00,89.03,89.07,89.02,89.05,4253.0,86.1501,86.1888,86.1404,86.1695,4253.0
2023-09-08 13:00:00,89.04,89.06,89.0,89.0,8812.0,86.1598,86.1792,86.1211,86.1211,8812.0
2023-09-08 13:10:00,88.99,89.02,88.96,89.01,6602.0,86.1114,86.1404,86.0824,86.1308,6602.0
2023-09-08 13:20:00,89.0,89.05,88.98,89.05,8352.0,86.1211,86.1695,86.1017,86.1695,8352.0
2023-09-08 13:30:00,89.04,89.04,88.75,88.83,16642.0,86.1598,86.1598,85.8792,85.9566,16642.0
2023-09-08 13:40:00,88.83,88.91,88.81,88.87,23127.0,85.9566,86.034,85.9372,85.9953,23127.0
2023-09-08 13:50:00,88.85,88.96,88.82,88.95,11566.0,85.9759,86.0824,85.9469,86.0727,11566.0
2023-09-08 14:00:00,88.96,88.99,88.91,88.91,9486.0,86.0824,86.1114,86.034,86.034,9486.0
2023-09-08 14:10:00,88.92,88.99,88.9,88.93,12314.0,86.0437,86.1114,86.0243,86.0534,12314.0
2023-09-08 14:20:00,88.94,89.02,88.93,88.98,7191.0,86.063,86.1404,86.0534,86.1017,7191.0
2023-09-08 14:30:00,88.97,88.98,88.9,88.94,10071.0,86.0921,86.1017,86.0243,86.063,10071.0
2023-09-08 14:40:00,88.93,88.95,88.84,88.84,12317.0,86.0534,86.0727,85.9663,85.9663,12317.0
2023-09-08 14:50:00,88.84,88.85,88.8,88.84,12850.0,85.9663,85.9759,85.9276,85.9663,12850.0
2023-09-08 15:00:00,88.84,88.86,88.77,88.78,10497.0,85.9663,85.9856,85.8985,85.9082,10497.0
2023-09-08 15:10:00,88.78,88.79,88.69,88.75,16477.0,85.9082,85.9179,85.8211,85.8792,16477.0
2023-09-08 15:20:00,88.77,88.77,88.63,88.65,17345.0,85.8985,85.8985,85.7631,85.7824,17345.0
2023-09-08 15:30:00,88.65,88.75,88.64,88.72,31404.0,85.7824,85.8792,85.7727,85.8502,31404.0
2023-09-08 15:40:00,88.72,88.83,88.71,88.71,61991.0,85.8502,85.9566,85.8405,85.8405,61991.0
2023-09-08 15:50:00,88.66,88.8,88.65,88.78,156538.0,85.7921,85.9276,85.7824,85.9082,156538.0
2023-09-11 09:30:00,88.77,89.18,88.64,89.18,19610.0,85.8985,86.2953,85.7727,86.2953,19610.0
2023-09-11 09:40:00,89.18,89.27,89.01,89.01,19541.0,86.2953,86.3824,86.1308,86.1308,19541.0
2023-09-11 09:50:00,89.0,89.15,89.0,89.09,10080.0,86.1211,86.2662,86.1211,86.2082,10080.0
2023-09-11 10:00:00,89.09,89.18,88.98,89.14,13495.0,86.2082,86.2953,86.1017,86.2566,13495.0
2023-09-11 10:10:00,89.15,89.35,89.13,89.24,38116.0,86.2662,86.4598,86.2469,86.3533,38116.0
2023-09-11 10:20:00,89.26,89.41,89.25,89.28,17348.0,86.3727,86.5178,86.363,86.392,17348.0
2023-09-11 10:30:00,89.26,89.35,89.26,89.31,14984.0,86.3727,86.4598,86.3727,86.4211,14984.0
2023-09-11 10:40:00,89.33,89.48,89.32,89.39,23623.0,86.4404,86.5856,86.4307,86.4985,23623.0
2023-09-11 10:50:00,89.36,89.39,89.29,89.31,13290.0,86.4694,86.4985,86.4017,86.4211,13290.0
2023-09-11 11:00:00,89.3,89.31,89.25,89.28,7502.0,86.4114,86.4211,86.363,86.392,7502.0
2023-09-11 11:10:00,89.29,89.34,89.25,89.32,8467.0,86.4017,86.4501,86.363,86.4307,8467.0
2023-09-11 11:20:00,89.31,89.38,89.28,89.34,12302.0,86.4211,86.4888,86.392,86.4501,12302.0
2023-09-11 11:30:00,89.35,89.43,89.33,89.42,12879.0,86.4598,86.5372,86.4404,86.5275,12879.0
2023-09-11 11:40:00,89.43,89.56,89.42,89.54,19310.0,86.5372,86.663,86.5275,86.6436,19310.0
2023-09-11 11:50:00,89.55,89.68,89.51,89.64,70330.0,86.6533,86.7791,86.6146,86.7404,70330.0
2023-09-11 12:00:00,89.64,89.8,89.63,89.7,13922.0,86.7404,86.8952,86.7307,86.7985,13922.0
2023-09-11 12:10:00,89.7,89.71,89.56,89.61,15327.0,86.7985,86.8081,86.663,86.7114,15327.0
2023-09-11 12:20:00,89.6,89.73,89.58,89.62,13531.0,86.7017,86.8275,86.6823,86.721,13531.0
2023-09-11 12:30:00,89.64,89.69,89.58,89.68,11595.0,86.7404,86.7888,86.6823,86.7791,11595.0
2023-09-11 12:40:00,89.67,89.68,89.56,89.59,8898.0,86.7694,86.7791,86.663,86.692,8898.0
2023-09-11 12:50:00,89.59,89.63,89.56,89.59,8316.0,86.692,86.7307,86.663,86.692,8316.0
2023-09-11 13:00:00,89.6,89.64,89.55,89.56,10412.0,86.7017,86.7404,86.6533,86.663,10412.0
2023-09-11 13:10:00,89.55,89.61,89.54,89.61,6753.0,86.6533,86.7114,86.6436,86.7114,6753.0
2023-09-11 13:20:00,89.62,89.68,89.57,89.58,11295.0,86.721,86.7791,86.6727,86.6823,11295.0
2023-09-11 13:30:00,89.57,89.6,89.53,89.59,9656.0,86.6727,86.7017,86.6339,86.692,9656.0
2023-09-11 13:40:00,89.57,89.61,89.48,89.48,13715.0,86.6727,86.7114,86.5856,86.5856,13715.0
2023-09-11 13:50:00,89.47,89.49,89.41,89.48,9676.0,86.5759,86.5952,86.5178,86.5856,9676.0
2023-09-11 14:00:00,89.46,89.47,89.39,89.4,14628.0,86.5662,86.5759,86.4985,86.5082,14628.0
2023-09-11 14:10:00,89.4,89.42,89.36,89.4,7346.0,86.5082,86.5275,86.4694,86.5082,7346.0
2023-09-11 14:20:00,89.4,89.44,89.34,89.42,8873.0,86.5082,86.5469,86.4501,86.5275,8873.0
2023-09-11 14:30:00,89.42,89.64,89.42,89.57,14420.0,86.5275,86.7404,86.5275,86.6727,14420.0
2023-09-11 14:40:00,89.56,89.67,89.53,89.67,10840.0,86.663,86.7694,86.6339,86.7694,10840.0
2023-09-11 14:50:00,89.66,89.68,89.6,89.61,17689.0,86.7597,86.7791,86.7017,86.7114,17689.0
2023-09-11 15:00:00,89.61,89.67,89.6,89.64,15961.0,86.7114,86.7694,86.7017,86.7404,15961.0
2023-09-11 15:10:00,89.63,89.66,89.61,89.65,15730.0,86.7307,86.7597,86.7114,86.7501,15730.0
2023-09-11 15:20:00,89.65,89.73,89.62,89.67,32231.0,86.7501,86.8275,86.721,86.7694,32231.0
2023-09-11 15:30:00,89.67,89.72,89.61,89.7,41342.0,86.7694,86.8178,86.7114,86.7985,41342.0
2023-09-11 15:40:00,89.71,89.72,89.59,89.61,62198.0,86.8081,86.8178,86.692,86.7114,62198.0
2023-09-11 15:50:00,89.61,89.76,89.58,89.73,137469.0,86.7114,86.8565,86.6823,86.8275,137469.0
2023-09-12 09:30:00,89.41,89.67,88.99,89.23,42078.0,86.5178,86.7694,86.1114,86.3437,42078.0
2023-09-12 09:40:00,89.28,89.33,88.93,89.2,35542.0,86.392,86.4404,86.0534,86.3146,35542.0
2023-09-12 09:50:00,89.21,89.54,89.2,89.41,27689.0,86.3243,86.6436,86.3146,86.5178,27689.0
2023-09-12 10:00:00,89.44,89.52,89.24,89.28,25426.0,86.5469,86.6243,86.3533,86.392,25426.0
2023-09-12 10:10:00,89.26,89.47,89.25,89.42,25894.0,86.3727,86.5759,86.363,86.5275,25894.0
2023-09-12 10:20:00,89.42,89.6,89.41,89.59,53404.0,86.5275,86.7017,86.5178,86.692,53404.0
2023-09-12 10:30:00,89.59,89.61,89.43,89.49,20514.0,86.692,86.7114,86.5372,86.5952,20514.0
2023-09-12 10:40:00,89.49,89.66,89.43,89.64,12375.0,86.5952,86.7597,86.5372,86.7404,12375.0
2023-09-12 10:50:00,89.65,89.67,89.55,89.63,10805.0,86.7501,86.7694,86.6533,86.7307,10805.0
2023-09-12 11:00:00,89.62,89.76,89.59,89.75,10388.0,86.721,86.8565,86.692,86.8468,10388.0
2023-09-12 11:10:00,89.74,89.8,89.71,89.72,6583.0,86.8372,86.8952,86.8081,86.8178,6583.0
2023-09-12 11:20:00,89.72,89.79,89.69,89.76,11228.0,86.8178,86.8855,86.7888,86.8565,11228.0
2023-09-12 11:30:00,89.75,89.79,89.62,89.62,8941.0,86.8468,86.8855,86.721,86.721,8941.0
2023-09-12 11:40:00,89.62,89.66,89.59,89.65,8492.0,86.721,86.7597,86.692,86.7501,8492.0
2023-09-12 11:50:00,89.66,89.72,89.64,89.69,8019.0,86.7597,86.8178,86.7404,86.7888,8019.0
2023-09-12 12:00:00,89.7,89.71,89.6,89.61,9401.0,86.7985,86.8081,86.7017,86.7114,9401.0
2023-09-12 12:10:00,89.61,89.72,89.61,89.71,9055.0,86.7114,86.8178,86.7114,86.8081,9055.0
2023-09-12 12:20:00,89.7,89.73,89.68,89.73,8603.0,86.7985,86.8275,86.7791,86.8275,8603.0
2023-09-12 12:30:00,89.73,89.75,89.7,89.75,7066.0,86.8275,86.8468,86.7985,86.8468,7066.0
2023-09-12 12:40:00,89.77,89.77,89.66,89.68,15493.0,86.8662,86.8662,86.7597,86.7791,15493.0
2023-09-12 12:50:00,89.67,89.7,89.67,89.69,5053.0,86.7694,86.7985,86.7694,86.7888,5053.0
2023-09-12 13:00:00,89.69,89.69,89.58,89.6,9214.0,86.7888,86.7888,86.6823,86.7017,9214.0
2023-09-12 13:10:00,89.59,89.62,89.57,89.61,10946.0,86.692,86.721,86.6727,86.7114,10946.0
2023-09-12 13:20:00,89.6,89.73,89.59,89.72,5687.0,86.7017,86.8275,86.692,86.8178,5687.0
2023-09-12 13:30:00,89.72,89.73,89.58,89.58,8539.0,86.8178,86.8275,86.6823,86.6823,8539.0
2023-09-12 13:40:00,89.58,89.58,89.46,89.46,10443.0,86.6823,86.6823,86.5662,86.5662,10443.0
2023-09-12 13:50:00,89.48,89.59,89.48,89.49,11417.0,86.5856,86.692,86.5856,86.5952,11417.0
2023-09-12 14:00:00,89.51,89.51,89.27,89.31,30954.0,86.6146,86.6146,86.3824,86.4211,30954.0
2023-09-12 14:10:00,89.32,89.34,89.22,89.32,30783.0,86.4307,86.4501,86.334,86.4307,30783.0
2023-09-12 14:20:00,89.32,89.35,89.27,89.28,16058.0,86.4307,86.4598,86.3824,86.392,16058.0
2023-09-12 14:30:00,89.29,89.32,89.15,89.16,24887.0,86.4017,86.4307,86.2662,86.2759,24887.0
2023-09-12 14:40:00,89.15,89.16,89.05,89.1,28229.0,86.2662,86.2759,86.1695,86.2179,28229.0
2023-09-12 14:50:00,89.09,89.1,88.85,88.87,38088.0,86.2082,86.2179,85.9759,85.9953,38088.0
2023-09-12 15:00:00,88.86,88.86,88.66,88.75,43123.0,85.9856,85.9856,85.7921,85.8792,43123.0
2023-09-12 15:10:00,88.74,88.82,88.66,88.73,37692.0,85.8695,85.9469,85.7921,85.8598,37692.0
2023-09-12 15:20:00,88.72,88.79,88.66,88.75,43456.0,85.8502,85.9179,85.7921,85.8792,43456.0
2023-09-12 15:30:00,88.76,88.81,88.72,88.78,53361.0,85.8889,85.9372,85.8502,85.9082,53361.0
2023-09-12 15:40:00,88.77,88.94,88.73,88.92,72742.0,85.8985,86.063,85.8598,86.0437,72742.0
2023-09-12 15:50:00,88.92,88.99,88.87,88.91,131508.0,86.0437,86.1114,85.9953,86.034,131508.0
2023-09-13 09:30:00,89.08,89.39,88.94,89.14,22311.0,86.1985,86.4985,86.063,86.2566,22311.0
2023-09-13 09:40:00,89.15,89.16,88.95,88.98,13593.0,86.2662,86.2759,86.0727,86.1017,13593.0
2023-09-13 09:50:00,89.0,89.04,88.81,88.84,14461.0,86.1211,86.1598,85.9372,85.9663,14461.0
2023-09-13 10:00:00,88.82,88.87,88.68,88.71,20269.0,85.9469,85.9953,85.8114,85.8405,20269.0
2023-09-13 10:10:00,88.73,88.76,88.54,88.56,16686.0,85.8598,85.8889,85.676,85.6953,16686.0
2023-09-13 10:20:00,88.59,88.66,88.5,88.51,16241.0,85.7244,85.7921,85.6373,85.6469,16241.0
2023-09-13 10:30:00,88.53,88.56,88.35,88.38,25646.0,85.6663,85.6953,85.4921,85.5211,25646.0
2023-09-13 10:40:00,88.37,88.42,88.29,88.34,20026.0,85.5115,85.5599,85.4341,85.4824,20026.0
2023-09-13 10:50:00,88.34,88.35,88.14,88.14,29996.0,85.4824,85.4921,85.2889,85.2889,29996.0
2023-09-13 11:00:00,88.14,88.22,88.1,88.13,17434.0,85.2889,85.3663,85.2502,85.2792,17434.0
2023-09-13 11:10:00,88.13,88.2,88.05,88.2,17230.0,85.2792,85.347,85.2018,85.347,17230.0
2023-09-13 11:20:00,88.19,88.22,88.1,88.17,26864.0,85.3373,85.3663,85.2502,85.3179,26864.0
2023-09-13 11:30:00,88.17,88.27,88.16,88.17,23987.0,85.3179,85.4147,85.3083,85.3179,23987.0
2023-09-13 11:40:00,88.18,88.36,88.17,88.3,19048.0,85.3276,85.5018,85.3179,85.4437,19048.0
2023-09-13 11:50:00,88.29,88.48,88.29,88.44,22970.0,85.4341,85.6179,85.4341,85.5792,22970.0
2023-09-13 12:00:00,88.45,88.48,88.33,88.34,17851.0,85.5889,85.6179,85.4728,85.4824,17851.0
2023-09-13 12:10:00,88.34,88.34,88.2,88.25,17255.0,85.4824,85.4824,85.347,85.3954,17255.0
2023-09-13 12:20:00,88.26,88.29,88.2,88.22,19071.0,85.405,85.4341,85.347,85.3663,19071.0
2023-09-13 12:30:00,88.23,88.27,88.17,88.17,15588.0,85.376,85.4147,85.3179,85.3179,15588.0
2023-09-13 12:40:00,88.17,88.25,88.12,88.2,16325.0,85.3179,85.3954,85.2696,85.347,16325.0
2023-09-13 12:50:00,88.2,88.23,88.14,88.18,15351.0,85.347,85.376,85.2889,85.3276,15351.0
2023-09-13 13:00:00,88.18,88.25,88.17,88.19,14022.0,85.3276,85.3954,85.3179,85.3373,14022.0
2023-09-13 13:10:00,88.19,88.23,88.15,88.22,16728.0,85.3373,85.376,85.2986,85.3663,16728.0
2023-09-13 13:20:00,88.21,88.25,88.19,88.2,20066.0,85.3566,85.3954,85.3373,85.347,20066.0
2023-09-13 13:30:00,88.2,88.23,87.94,87.96,25376.0,85.347,85.376,85.0954,85.1147,25376.0
2023-09-13 13:40:00,87.96,88.01,87.93,87.99,21200.0,85.1147,85.1631,85.0857,85.1438,21200.0
2023-09-13 13:50:00,87.98,88.14,87.91,88.07,26599.0,85.1341,85.2889,85.0664,85.2212,26599.0
2023-09-13 14:00:00,88.09,88.19,88.09,88.17,20470.0,85.2405,85.3373,85.2405,85.3179,20470.0
2023-09-13 14:10:00,88.18,88.22,88.09,88.1,17035.0,85.3276,85.3663,85.2405,85.2502,17035.0
2023-09-13 14:20:00,88.11,88.24,88.09,88.2,18047.0,85.2599,85.3857,85.2405,85.347,18047.0
2023-09-13 14:30:00,88.2,88.21,88.15,88.2,15787.0,85.347,85.3566,85.2986,85.347,15787.0
2023-09-13 14:40:00,88.19,88.19,88.11,88.14,18859.0,85.3373,85.3373,85.2599,85.2889,18859.0
2023-09-13 14:50:00,88.15,88.19,88.05,88.14,18446.0,85.2986,85.3373,85.2018,85.2889,18446.0
2023-09-13 15:00:00,88.12,88.14,88.01,88.04,27848.0,85.2696,85.2889,85.1631,85.1921,27848.0
2023-09-13 15:10:00,88.06,88.16,88.04,88.13,21810.0,85.2115,85.3083,85.1921,85.2792,21810.0
2023-09-13 15:20:00,88.13,88.25,88.07,88.22,27400.0,85.2792,85.3954,85.2212,85.3663,27400.0
2023-09-13 15:30:00,88.23,88.23,87.92,88.03,54867.0,85.376,85.376,85.076,85.1825,54867.0
2023-09-13 15:40:00,88.03,88.12,88.03,88.06,72729.0,85.1825,85.2696,85.1825,85.2115,72729.0
2023-09-13 15:50:00,88.05,88.05,87.86,87.95,153972.0,85.2018,85.2018,85.018,85.1051,153972.0
2023-09-14 09:30:00,88.1,88.44,87.81,88.37,20628.0,85.2502,85.5792,84.9696,85.5115,20628.0
2023-09-14 09:40:00,88.32,88.33,87.98,88.13,14894.0,85.4631,85.4728,85.1341,85.2792,14894.0
2023-09-14 09:50:00,88.13,88.25,88.0,88.18,12884.0,85.2792,85.3954,85.1534,85.3276,12884.0
2023-09-14 10:00:00,88.17,88.2,87.86,87.96,11654.0,85.3179,85.347,85.018,85.1147,11654.0
2023-09-14 10:10:00,87.96,88.01,87.61,87.65,24997.0,85.1147,85.1631,84.7761,84.8148,24997.0
2023-09-14 10:20:00,87.65,87.76,87.37,87.61,31082.0,84.8148,84.9212,84.5438,84.7761,31082.0
2023-09-14 10:30:00,87.62,87.65,87.34,87.34,23253.0,84.7857,84.8148,84.5148,84.5148,23253.0
2023-09-14 10:40:00,87.34,87.41,87.22,87.4,25747.0,84.5148,84.5825,84.3987,84.5728,25747.0
2023-09-14 10:50:00,87.41,87.42,87.19,87.3,29171.0,84.5825,84.5922,84.3696,84.4761,29171.0
2023-09-14 11:00:00,87.32,87.37,87.12,87.12,27066.0,84.4954,84.5438,84.3019,84.3019,27066.0
2023-09-14 11:10:00,87.12,87.13,87.02,87.07,42038.0,84.3019,84.3116,84.2051,84.2535,42038.0
2023-09-14 11:20:00,87.09,87.22,87.04,87.2,41823.0,84.2729,84.3987,84.2245,84.3793,41823.0
2023-09-14 11:30:00,87.21,87.28,87.15,87.24,29632.0,84.389,84.4567,84.3309,84.418,29632.0
2023-09-14 11:40:00,87.29,87.4,87.29,87.29,20916.0,84.4664,84.5728,84.4664,84.4664,20916.0
2023-09-14 11:50:00,87.3,87.37,87.28,87.32,17543.0,84.4761,84.5438,84.4567,84.4954,17543.0
2023-09-14 12:00:00,87.31,87.42,87.3,87.38,23446.0,84.4858,84.5922,84.4761,84.5535,23446.0
2023-09-14 12:10:00,87.39,87.49,87.37,87.46,18283.0,84.5632,84.6599,84.5438,84.6309,18283.0
2023-09-14 12:20:00,87.46,87.57,87.46,87.57,12831.0,84.6309,84.7373,84.6309,84.7373,12831.0
2023-09-14 12:30:00,87.58,87.78,87.58,87.78,13281.0,84.747,84.9406,84.747,84.9406,13281.0
2023-09-14 12:40:00,87.78,87.85,87.71,87.79,11409.0,84.9406,85.0083,84.8728,84.9502,11409.0
2023-09-14 12:50:00,87.79,87.84,87.74,87.79,7107.0,84.9502,84.9986,84.9019,84.9502,7107.0
2023-09-14 13:00:00,87.81,87.85,87.73,87.78,9559.0,84.9696,85.0083,84.8922,84.9406,9559.0
2023-09-14 13:10:00,87.78,87.83,87.68,87.69,10616.0,84.9406,84.9889,84.8438,84.8535,10616.0
2023-09-14 13:20:00,87.69,87.76,87.64,87.65,11083.0,84.8535,84.9212,84.8051,84.8148,11083.0
2023-09-14 13:30:00,87.65,87.71,87.64,87.65,18727.0,84.8148,84.8728,84.8051,84.8148,18727.0
2023-09-14 13:40:00,87.65,87.66,87.61,87.66,10951.0,84.8148,84.8244,84.7761,84.8244,10951.0
2023-09-14 13:50:00,87.66,87.74,87.63,87.68,17824.0,84.8244,84.9019,84.7954,84.8438,17824.0
2023-09-14 14:00:00,87.66,87.78,87.64,87.75,12540.0,84.8244,84.9406,84.8051,84.9115,12540.0
2023-09-14 14:10:00,87.79,87.79,87.67,87.69,22545.0,84.9502,84.9502,84.8341,84.8535,22545.0
2023-09-14 14:20:00,87.7,87.77,87.69,87.74,7979.0,84.8631,84.9309,84.8535,84.9019,7979.0
2023-09-14 14:30:00,87.76,87.77,87.66,87.68,27914.0,84.9212,84.9309,84.8244,84.8438,27914.0
2023-09-14 14:40:00,87.7,87.74,87.52,87.58,41785.0,84.8631,84.9019,84.689,84.747,41785.0
2023-09-14 14:50:00,87.6,87.6,87.47,87.53,22821.0,84.7664,84.7664,84.6406,84.6986,22821.0
2023-09-14 15:00:00,87.54,87.61,87.49,87.5,62770.0,84.7083,84.7761,84.6599,84.6696,62770.0
2023-09-14 15:10:00,87.5,87.5,87.42,87.49,96500.0,84.6696,84.6696,84.5922,84.6599,96500.0
2023-09-14 15:20:00,87.5,87.61,87.31,87.61,69780.0,84.6696,84.7761,84.4858,84.7761,69780.0
2023-09-14 15:30:00,87.6,87.8,87.53,87.53,41967.0,84.7664,84.9599,84.6986,84.6986,41967.0
2023-09-14 15:40:00,87.54,87.66,87.52,87.65,38762.0,84.7083,84.8244,84.689,84.8148,38762.0
2023-09-14 15:50:00,87.66,87.72,87.57,87.71,103128.0,84.8244,84.8825,84.7373,84.8728,103128.0
2023-09-15 09:30:00,87.23,87.55,87.19,87.33,183978.0,84.4083,84.718,84.3696,84.5051,183978.0
2023-09-15 09:40:00,87.3,87.6,87.22,87.58,18756.0,84.4761,84.7664,84.3987,84.747,18756.0
2023-09-15 09:50:00,87.58,87.67,87.57,87.63,15490.0,84.747,84.8341,84.7373,84.7954,15490.0
2023-09-15 10:00:00,87.64,87.81,87.64,87.67,25612.0,84.8051,84.9696,84.8051,84.8341,25612.0
2023-09-15 10:10:00,87.65,87.73,87.4,87.45,22052.0,84.8148,84.8922,84.5728,84.6212,22052.0
2023-09-15 10:20:00,87.45,87.53,87.39,87.44,21651.0,84.6212,84.6986,84.5632,84.6116,21651.0
2023-09-15 10:30:00,87.41,87.46,87.37,87.44,28195.0,84.5825,84.6309,84.5438,84.6116,28195.0
2023-09-15 10:40:00,87.44,87.45,87.39,87.42,20896.0,84.6116,84.6212,84.5632,84.5922,20896.0
2023-09-15 10:50:00,87.45,87.51,87.41,87.43,22404.0,84.6212,84.6793,84.5825,84.6019,22404.0
2023-09-15 11:00:00,87.44,87.44,87.24,87.36,18879.0,84.6116,84.6116,84.418,84.5341,18879.0
2023-09-15 11:10:00,87.35,87.45,87.33,87.44,17144.0,84.5245,84.6212,84.5051,84.6116,17144.0
2023-09-15 11:20:00,87.46,87.48,87.36,87.46,17586.0,84.6309,84.6503,84.5341,84.6309,17586.0
2023-09-15 11:30:00,87.44,87.58,87.43,87.57,14123.0,84.6116,84.747,84.6019,84.7373,14123.0
2023-09-15 11:40:00,87.57,87.64,87.54,87.57,18247.0,84.7373,84.8051,84.7083,84.7373,18247.0
2023-09-15 11:50:00,87.59,87.65,87.48,87.53,25578.0,84.7567,84.8148,84.6503,84.6986,25578.0
2023-09-15 12:00:00,87.52,87.52,87.44,87.52,16497.0,84.689,84.689,84.6116,84.689,16497.0
2023-09-15 12:10:00,87.52,87.54,87.45,87.51,16550.0,84.689,84.7083,84.6212,84.6793,16550.0
2023-09-15 12:20:00,87.5,87.53,87.49,87.53,12306.0,84.6696,84.6986,84.6599,84.6986,12306.0
2023-09-15 12:30:00,87.53,87.56,87.51,87.56,15678.0,84.6986,84.7277,84.6793,84.7277,15678.0
2023-09-15 12:40:00,87.55,87.57,87.5,87.54,12403.0,84.718,84.7373,84.6696,84.7083,12403.0
2023-09-15 12:50:00,87.53,87.59,87.5,87.56,13574.0,84.6986,84.7567,84.6696,84.7277,13574.0
2023-09-15 13:00:00,87.56,87.59,87.51,87.52,17797.0,84.7277,84.7567,84.6793,84.689,17797.0
2023-09-15 13:10:00,87.52,87.64,87.46,87.64,14692.0,84.689,84.8051,84.6309,84.8051,14692.0
2023-09-15 13:20:00,87.63,87.63,87.5,87.54,25340.0,84.7954,84.7954,84.6696,84.7083,25340.0
2023-09-15 13:30:00,87.55,87.6,87.53,87.57,10471.0,84.718,84.7664,84.6986,84.7373,10471.0
2023-09-15 13:40:00,87.58,87.62,87.54,87.62,10624.0,84.747,84.7857,84.7083,84.7857,10624.0
2023-09-15 13:50:00,87.61,87.62,87.55,87.57,11810.0,84.7761,84.7857,84.718,84.7373,11810.0
2023-09-15 14:00:00,87.56,87.57,87.42,87.44,25921.0,84.7277,84.7373,84.5922,84.6116,25921.0
2023-09-15 14:10:00,87.45,87.57,87.44,87.56,6463.0,84.6212,84.7373,84.6116,84.7277,6463.0
2023-09-15 14:20:00,87.57,87.66,87.57,87.59,8513.0,84.7373,84.8244,84.7373,84.7567,8513.0
2023-09-15 14:30:00,87.59,87.63,87.56,87.58,6273.0,84.7567,84.7954,84.7277,84.747,6273.0
2023-09-15 14:40:00,87.58,87.6,87.56,87.59,6869.0,84.747,84.7664,84.7277,84.7567,6869.0
2023-09-15 14:50:00,87.56,87.65,87.54,87.62,11060.0,84.7277,84.8148,84.7083,84.7857,11060.0
2023-09-15 15:00:00,87.61,87.64,87.55,87.64,11755.0,84.7761,84.8051,84.718,84.8051,11755.0
2023-09-15 15:10:00,87.64,87.68,87.57,87.6,13507.0,84.8051,84.8438,84.7373,84.7664,13507.0
2023-09-15 15:20:00,87.6,87.62,87.55,87.56,14625.0,84.7664,84.7857,84.718,84.7277,14625.0
2023-09-15 15:30:00,87.56,87.58,87.42,87.43,41497.0,84.7277,84.747,84.5922,84.6019,41497.0
2023-09-15 15:40:00,87.43,87.57,87.42,87.48,75039.0,84.6019,84.7373,84.5922,84.6503,75039.0
2023-09-15 15:50:00,87.48,87.77,87.4,87.73,208490.0,84.6503,84.9309,84.5728,84.8922,208490.0
2023-09-18 09:30:00,88.11,88.7,88.02,88.68,26289.0,85.2599,85.8308,85.1728,85.8114,26289.0
2023-09-18 09:40:00,88.7,88.72,88.19,88.2,26337.0,85.8308,85.8502,85.3373,85.347,26337.0
2023-09-18 09:50:00,88.13,88.15,87.92,87.99,15621.0,85.2792,85.2986,85.076,85.1438,15621.0
2023-09-18 10:00:00,88.02,88.07,87.92,88.01,15965.0,85.1728,85.2212,85.076,85.1631,15965.0
2023-09-18 10:10:00,87.99,88.0,87.77,87.85,15871.0,85.1438,85.1534,84.9309,85.0083,15871.0
2023-09-18 10:20:00,87.88,87.96,87.84,87.91,193571.0,85.0373,85.1147,84.9986,85.0664,193571.0
2023-09-18 10:30:00,87.9,88.15,87.9,88.13,87167.0,85.0567,85.2986,85.0567,85.2792,87167.0
2023-09-18 10:40:00,88.13,88.19,88.06,88.09,33834.0,85.2792,85.3373,85.2115,85.2405,33834.0
2023-09-18 10:50:00,88.09,88.19,88.06,88.09,42136.0,85.2405,85.3373,85.2115,85.2405,42136.0
2023-09-18 11:00:00,88.07,88.07,87.83,87.85,28956.0,85.2212,85.2212,84.9889,85.0083,28956.0
2023-09-18 11:10:00,87.85,87.93,87.85,87.9,21137.0,85.0083,85.0857,85.0083,85.0567,21137.0
2023-09-18 11:20:00,87.91,87.98,87.89,87.97,28168.0,85.0664,85.1341,85.047,85.1244,28168.0
2023-09-18 11:30:00,87.96,88.02,87.9,87.99,13993.0,85.1147,85.1728,85.0567,85.1438,13993.0
2023-09-18 11:40:00,88.0,88.12,87.99,88.1,24612.0,85.1534,85.2696,85.1438,85.2502,24612.0
2023-09-18 11:50:00,88.1,88.11,87.97,87.97,15834.0,85.2502,85.2599,85.1244,85.1244,15834.0
2023-09-18 12:00:00,87.97,88.04,87.94,88.01,16438.0,85.1244,85.1921,85.0954,85.1631,16438.0
2023-09-18 12:10:00,88.0,88.09,88.0,88.09,16001.0,85.1534,85.2405,85.1534,85.2405,16001.0
2023-09-18 12:20:00,88.09,88.09,87.98,87.98,16320.0,85.2405,85.2405,85.1341,85.1341,16320.0
2023-09-18 12:30:00,87.98,88.03,87.97,88.01,12766.0,85.1341,85.1825,85.1244,85.1631,12766.0
2023-09-18 12:40:00,88.01,88.2,88.0,88.2,19148.0,85.1631,85.347,85.1534,85.347,19148.0
2023-09-18 12:50:00,88.2,88.23,88.13,88.18,12223.0,85.347,85.376,85.2792,85.3276,12223.0
2023-09-18 13:00:00,88.2,88.29,88.2,88.27,11008.0,85.347,85.4341,85.347,85.4147,11008.0
2023-09-18 13:10:00,88.28,88.38,88.28,88.34,10443.0,85.4244,85.5211,85.4244,85.4824,10443.0
2023-09-18 13:20:00,88.33,88.37,88.29,88.34,7806.0,85.4728,85.5115,85.4341,85.4824,7806.0
2023-09-18 13:30:00,88.32,88.4,88.29,88.29,12500.0,85.4631,85.5405,85.4341,85.4341,12500.0
2023-09-18 13:40:00,88.28,88.33,88.23,88.28,10344.0,85.4244,85.4728,85.376,85.4244,10344.0
2023-09-18 13:50:00,88.28,88.32,88.27,88.27,11128.0,85.4244,85.4631,85.4147,85.4147,11128.0
2023-09-18 14:00:00,88.28,88.43,88.28,88.38,24859.0,85.4244,85.5695,85.4244,85.5211,24859.0
2023-09-18 14:10:00,88.39,88.43,88.36,88.37,19319.0,85.5308,85.5695,85.5018,85.5115,19319.0
2023-09-18 14:20:00,88.36,88.37,88.19,88.25,12165.0,85.5018,85.5115,85.3373,85.3954,12165.0
2023-09-18 14:30:00,88.25,88.32,88.25,88.29,21325.0,85.3954,85.4631,85.3954,85.4341,21325.0
2023-09-18 14:40:00,88.32,88.32,88.26,88.31,11819.0,85.4631,85.4631,85.405,85.4534,11819.0
2023-09-18 14:50:00,88.31,88.33,88.22,88.22,20746.0,85.4534,85.4728,85.3663,85.3663,20746.0
2023-09-18 15:00:00,88.21,88.24,88.15,88.23,12902.0,85.3566,85.3857,85.2986,85.376,12902.0
2023-09-18 15:10:00,88.24,88.3,88.23,88.28,10479.0,85.3857,85.4437,85.376,85.4244,10479.0
2023-09-18 15:20:00,88.29,88.29,88.18,88.2,18466.0,85.4341,85.4341,85.3276,85.347,18466.0
2023-09-18 15:30:00,88.19,88.23,88.13,88.16,19362.0,85.3373,85.376,85.2792,85.3083,19362.0
2023-09-18 15:40:00,88.16,88.22,88.14,88.19,52286.0,85.3083,85.3663,85.2889,85.3373,52286.0
2023-09-18 15:50:00,88.18,88.24,88.13,88.18,136235.0,85.3276,85.3857,85.2792,85.3276,136235.0
2023-09-19 09:30:00,88.17,88.33,88.06,88.12,46458.0,85.3179,85.4728,85.2115,85.2696,46458.0
2023-09-19 09:40:00,88.05,88.29,87.99,88.28,18549.0,85.2018,85.4341,85.1438,85.4244,18549.0
2023-09-19 09:50:00,88.29,88.57,88.26,88.55,10517.0,85.4341,85.705,85.405,85.6856,10517.0
2023-09-19 10:00:00,88.55,88.57,88.45,88.53,11657.0,85.6856,85.705,85.5889,85.6663,11657.0
2023-09-19 10:10:00,88.54,88.61,88.51,88.56,11680.0,85.676,85.7437,85.6469,85.6953,11680.0
2023-09-19 10:20:00,88.56,88.69,88.55,88.68,10424.0,85.6953,85.8211,85.6856,85.8114,10424.0
2023-09-19 10:30:00,88.67,88.7,88.55,88.57,8239.0,85.8018,85.8308,85.6856,85.705,8239.0
2023-09-19 10:40:00,88.6,88.64,88.45,88.46,20785.0,85.734,85.7727,85.5889,85.5986,20785.0
2023-09-19 10:50:00,88.45,88.51,88.38,88.38,13036.0,85.5889,85.6469,85.5211,85.5211,13036.0
2023-09-19 11:00:00,88.38,88.39,88.33,88.33,12486.0,85.5211,85.5308,85.4728,85.4728,12486.0
2023-09-19 11:10:00,88.32,88.41,88.29,88.41,10034.0,85.4631,85.5502,85.4341,85.5502,10034.0
2023-09-19 11:20:00,88.41,88.42,88.33,88.42,13462.0,85.5502,85.5599,85.4728,85.5599,13462.0
2023-09-19 11:30:00,88.41,88.5,88.39,88.5,10501.0,85.5502,85.6373,85.5308,85.6373,10501.0
2023-09-19 11:40:00,88.49,88.49,88.42,88.43,10941.0,85.6276,85.6276,85.5599,85.5695,10941.0
2023-09-19 11:50:00,88.44,88.46,88.39,88.4,8641.0,85.5792,85.5986,85.5308,85.5405,8641.0
2023-09-19 12:00:00,88.39,88.51,88.39,88.4,11996.0,85.5308,85.6469,85.5308,85.5405,11996.0
2023-09-19 12:10:00,88.4,88.4,88.29,88.35,11964.0,85.5405,85.5405,85.4341,85.4921,11964.0
2023-09-19 12:20:00,88.34,88.35,88.24,88.25,21121.0,85.4824,85.4921,85.3857,85.3954,21121.0
2023-09-19 12:30:00,88.24,88.27,88.23,88.25,7607.0,85.3857,85.4147,85.376,85.3954,7607.0
2023-09-19 12:40:00,88.25,88.26,88.19,88.19,7186.0,85.3954,85.405,85.3373,85.3373,7186.0
2023-09-19 12:50:00,88.2,88.29,88.19,88.29,6650.0,85.347,85.4341,85.3373,85.4341,6650.0
2023-09-19 13:00:00,88.3,88.31,88.2,88.2,12597.0,85.4437,85.4534,85.347,85.347,12597.0
2023-09-19 13:10:00,88.21,88.22,88.17,88.2,9055.0,85.3566,85.3663,85.3179,85.347,9055.0
2023-09-19 13:20:00,88.2,88.22,88.18,88.2,7750.0,85.347,85.3663,85.3276,85.347,7750.0
2023-09-19 13:30:00,88.22,88.29,88.18,88.2,19367.0,85.3663,85.4341,85.3276,85.347,19367.0
2023-09-19 13:40:00,88.2,88.21,88.16,88.19,21459.0,85.347,85.3566,85.3083,85.3373,21459.0
2023-09-19 13:50:00,88.2,88.26,88.19,88.2,10667.0,85.347,85.405,85.3373,85.347,10667.0
2023-09-19 14:00:00,88.18,88.24,88.17,88.21,7636.0,85.3276,85.3857,85.3179,85.3566,7636.0
2023-09-19 14:10:00,88.22,88.24,88.18,88.21,10166.0,85.3663,85.3857,85.3276,85.3566,10166.0
2023-09-19 14:20:00,88.22,88.22,88.19,88.2,7357.0,85.3663,85.3663,85.3373,85.347,7357.0
2023-09-19 14:30:00,88.2,88.38,88.2,88.37,11759.0,85.347,85.5211,85.347,85.5115,11759.0
2023-09-19 14:40:00,88.37,88.45,88.37,88.42,6569.0,85.5115,85.5889,85.5115,85.5599,6569.0
2023-09-19 14:50:00,88.42,88.43,88.35,88.35,9758.0,85.5599,85.5695,85.4921,85.4921,9758.0
2023-09-19 15:00:00,88.33,88.36,88.29,88.3,7739.0,85.4728,85.5018,85.4341,85.4437,7739.0
2023-09-19 15:10:00,88.31,88.33,88.28,88.3,5967.0,85.4534,85.4728,85.4244,85.4437,5967.0
2023-09-19 15:20:00,88.31,88.38,88.29,88.38,7418.0,85.4534,85.5211,85.4341,85.5211,7418.0
2023-09-19 15:30:00,88.37,88.39,88.33,88.39,13222.0,85.5115,85.5308,85.4728,85.5308,13222.0
2023-09-19 15:40:00,88.37,88.45,88.32,88.32,36157.0,85.5115,85.5889,85.4631,85.4631,36157.0
2023-09-19 15:50:00,88.31,88.33,88.21,88.27,124804.0,85.4534,85.4728,85.3566,85.4147,124804.0
2023-09-20 09:30:00,88.73,88.84,88.41,88.83,34349.0,85.8598,85.9663,85.5502,85.9566,34349.0
2023-09-20 09:40:00,88.86,88.89,88.76,88.83,9432.0,85.9856,86.0147,85.8889,85.9566,9432.0
2023-09-20 09:50:00,88.8,88.94,88.78,88.92,10554.0,85.9276,86.063,85.9082,86.0437,10554.0
2023-09-20 10:00:00,88.92,89.15,88.87,89.09,41352.0,86.0437,86.2662,85.9953,86.2082,41352.0
2023-09-20 10:10:00,89.11,89.18,88.96,89.03,23222.0,86.2275,86.2953,86.0824,86.1501,23222.0
2023-09-20 10:20:00,89.01,89.07,88.84,89.06,36562.0,86.1308,86.1888,85.9663,86.1792,36562.0
2023-09-20 10:30:00,89.07,89.13,89.01,89.02,18372.0,86.1888,86.2469,86.1308,86.1404,18372.0
2023-09-20 10:40:00,89.02,89.07,88.94,88.95,11669.0,86.1404,86.1888,86.063,86.0727,11669.0
2023-09-20 10:50:00,88.97,89.12,88.97,89.07,12927.0,86.0921,86.2372,86.0921,86.1888,12927.0
2023-09-20 11:00:00,89.09,89.1,89.01,89.09,8301.0,86.2082,86.2179,86.1308,86.2082,8301.0
2023-09-20 11:10:00,89.09,89.16,89.08,89.12,10283.0,86.2082,86.2759,86.1985,86.2372,10283.0
2023-09-20 11:20:00,89.12,89.2,89.12,89.14,9648.0,86.2372,86.3146,86.2372,86.2566,9648.0
2023-09-20 11:30:00,89.14,89.24,89.13,89.24,16120.0,86.2566,86.3533,86.2469,86.3533,16120.0
2023-09-20 11:40:00,89.25,89.29,89.2,89.22,13674.0,86.363,86.4017,86.3146,86.334,13674.0
2023-09-20 11:50:00,89.21,89.27,89.21,89.23,8743.0,86.3243,86.3824,86.3243,86.3437,8743.0
2023-09-20 12:00:00,89.23,89.29,89.22,89.25,32884.0,86.3437,86.4017,86.334,86.363,32884.0
2023-09-20 12:10:00,89.28,89.32,89.18,89.24,21126.0,86.392,86.4307,86.2953,86.3533,21126.0
2023-09-20 12:20:00,89.25,89.37,89.24,89.37,15290.0,86.363,86.4791,86.3533,86.4791,15290.0
2023-09-20 12:30:00,89.38,89.4,89.32,89.34,11834.0,86.4888,86.5082,86.4307,86.4501,11834.0
2023-09-20 12:40:00,89.35,89.46,89.35,89.41,13393.0,86.4598,86.5662,86.4598,86.5178,13393.0
2023-09-20 12:50:00,89.42,89.5,89.41,89.49,12450.0,86.5275,86.6049,86.5178,86.5952,12450.0
2023-09-20 13:00:00,89.51,89.59,89.49,89.54,13179.0,86.6146,86.692,86.5952,86.6436,13179.0
2023-09-20 13:10:00,89.53,89.62,89.44,89.45,42545.0,86.6339,86.721,86.5469,86.5565,42545.0
2023-09-20 13:20:00,89.46,89.49,89.37,89.44,28070.0,86.5662,86.5952,86.4791,86.5469,28070.0
2023-09-20 13:30:00,89.43,89.48,89.3,89.32,18231.0,86.5372,86.5856,86.4114,86.4307,18231.0
2023-09-20 13:40:00,89.32,89.38,89.3,89.36,12132.0,86.4307,86.4888,86.4114,86.4694,12132.0
2023-09-20 13:50:00,89.37,89.37,89.25,89.29,38642.0,86.4791,86.4791,86.363,86.4017,38642.0
2023-09-20 14:00:00,89.27,89.4,89.15,89.4,13184.0,86.3824,86.5082,86.2662,86.5082,13184.0
2023-09-20 14:10:00,89.38,89.59,89.38,89.59,16114.0,86.4888,86.692,86.4888,86.692,16114.0
2023-09-20 14:20:00,89.6,89.63,89.47,89.47,24047.0,86.7017,86.7307,86.5759,86.5759,24047.0
2023-09-20 14:30:00,89.47,89.59,89.42,89.57,20739.0,86.5759,86.692,86.5275,86.6727,20739.0
2023-09-20 14:40:00,89.57,89.59,89.48,89.5,18960.0,86.6727,86.692,86.5856,86.6049,18960.0
2023-09-20 14:50:00,89.48,89.55,89.45,89.54,21777.0,86.5856,86.6533,86.5565,86.6436,21777.0
2023-09-20 15:00:00,89.55,89.65,89.53,89.58,37925.0,86.6533,86.7501,86.6339,86.6823,37925.0
2023-09-20 15:10:00,89.56,89.59,89.48,89.53,26746.0,86.663,86.692,86.5856,86.6339,26746.0
2023-09-20 15:20:00,89.55,89.67,89.54,89.67,21586.0,86.6533,86.7694,86.6436,86.7694,21586.0
2023-09-20 15:30:00,89.68,89.74,89.49,89.51,44938.0,86.7791,86.8372,86.5952,86.6146,44938.0
2023-09-20 15:40:00,89.5,89.54,89.4,89.46,83343.0,86.6049,86.6436,86.5082,86.5662,83343.0
2023-09-20 15:50:00,89.44,89.47,89.29,89.37,160980.0,86.5469,86.5759,86.4017,86.4791,160980.0
2023-09-21 09:30:00,89.32,89.63,88.99,89.31,37964.0,86.4307,86.7307,86.1114,86.4211,37964.0
2023-09-21 09:40:00,89.31,89.8,89.23,89.8,18081.0,86.4211,86.8952,86.3437,86.8952,18081.0
2023-09-21 09:50:00,89.8,89.85,89.66,89.66,20646.0,86.8952,86.9436,86.7597,86.7597,20646.0
2023-09-21 10:00:00,89.63,89.73,89.51,89.57,29949.0,86.7307,86.8275,86.6146,86.6727,29949.0
2023-09-21 10:10:00,89.57,89.81,89.47,89.7,41973.0,86.6727,86.9049,86.5759,86.7985,41973.0
2023-09-21 10:20:00,89.69,89.92,89.69,89.84,50692.0,86.7888,87.0113,86.7888,86.9339,50692.0
2023-09-21 10:30:00,89.83,89.86,89.67,89.69,16848.0,86.9242,86.9533,86.7694,86.7888,16848.0
2023-09-21 10:40:00,89.68,89.72,89.59,89.61,23609.0,86.7791,86.8178,86.692,86.7114,23609.0
2023-09-21 10:50:00,89.63,89.7,89.48,89.48,27945.0,86.7307,86.7985,86.5856,86.5856,27945.0
2023-09-21 11:00:00,89.5,89.58,89.48,89.57,18095.0,86.6049,86.6823,86.5856,86.6727,18095.0
2023-09-21 11:10:00,89.56,89.59,89.46,89.46,25296.0,86.663,86.692,86.5662,86.5662,25296.0
2023-09-21 11:20:00,89.46,89.51,89.29,89.35,25569.0,86.5662,86.6146,86.4017,86.4598,25569.0
2023-09-21 11:30:00,89.35,89.5,89.35,89.37,21688.0,86.4598,86.6049,86.4598,86.4791,21688.0
2023-09-21 11:40:00,89.38,89.52,89.36,89.48,20208.0,86.4888,86.6243,86.4694,86.5856,20208.0
2023-09-21 11:50:00,89.48,89.61,89.48,89.5,17890.0,86.5856,86.7114,86.5856,86.6049,17890.0
2023-09-21 12:00:00,89.5,89.58,89.47,89.56,16727.0,86.6049,86.6823,86.5759,86.663,16727.0
2023-09-21 12:10:00,89.55,89.57,89.42,89.56,68150.0,86.6533,86.6727,86.5275,86.663,68150.0
2023-09-21 12:20:00,89.55,89.59,89.47,89.54,102712.0,86.6533,86.692,86.5759,86.6436,102712.0
2023-09-21 12:30:00,89.54,89.72,89.52,89.64,33102.0,86.6436,86.8178,86.6243,86.7404,33102.0
2023-09-21 12:40:00,89.64,89.73,89.64,89.69,13933.0,86.7404,86.8275,86.7404,86.7888,13933.0
2023-09-21 12:50:00,89.69,89.69,89.54,89.57,12691.0,86.7888,86.7888,86.6436,86.6727,12691.0
2023-09-21 13:00:00,89.57,89.65,89.55,89.63,10317.0,86.6727,86.7501,86.6533,86.7307,10317.0
2023-09-21 13:10:00,89.62,89.64,89.54,89.57,13310.0,86.721,86.7404,86.6436,86.6727,13310.0
2023-09-21 13:20:00,89.57,89.7,89.55,89.68,16380.0,86.6727,86.7985,86.6533,86.7791,16380.0
2023-09-21 13:30:00,89.69,89.71,89.6,89.6,14310.0,86.7888,86.8081,86.7017,86.7017,14310.0
2023-09-21 13:40:00,89.6,89.8,89.6,89.77,13771.0,86.7017,86.8952,86.7017,86.8662,13771.0
2023-09-21 13:50:00,89.79,89.8,89.68,89.71,9815.0,86.8855,86.8952,86.7791,86.8081,9815.0
2023-09-21 14:00:00,89.71,89.72,89.61,89.63,10431.0,86.8081,86.8178,86.7114,86.7307,10431.0
2023-09-21 14:10:00,89.61,89.62,89.5,89.53,12968.0,86.7114,86.721,86.6049,86.6339,12968.0
2023-09-21 14:20:00,89.54,89.56,89.5,89.56,15070.0,86.6436,86.663,86.6049,86.663,15070.0
2023-09-21 14:30:00,89.56,89.59,89.51,89.56,16058.0,86.663,86.692,86.6146,86.663,16058.0
2023-09-21 14:40:00,89.56,89.64,89.56,89.6,14247.0,86.663,86.7404,86.663,86.7017,14247.0
2023-09-21 14:50:00,89.61,89.62,89.53,89.56,11104.0,86.7114,86.721,86.6339,86.663,11104.0
2023-09-21 15:00:00,89.57,89.57,89.46,89.5,15724.0,86.6727,86.6727,86.5662,86.6049,15724.0
2023-09-21 15:10:00,89.49,89.52,89.43,89.46,22148.0,86.5952,86.6243,86.5372,86.5662,22148.0
2023-09-21 15:20:00,89.45,89.5,89.44,89.45,25414.0,86.5565,86.6049,86.5469,86.5565,25414.0
2023-09-21 15:30:00,89.45,89.45,89.32,89.4,35141.0,86.5565,86.5565,86.4307,86.5082,35141.0
2023-09-21 15:40:00,89.4,89.48,89.35,89.38,68695.0,86.5082,86.5856,86.4598,86.4888,68695.0
2023-09-21 15:50:00,89.37,89.37,89.07,89.1,244422.0,86.4791,86.4791,86.1888,86.2179,244422.0
2023-09-22 09:30:00,88.83,89.16,88.73,89.15,32170.0,85.9566,86.2759,85.8598,86.2662,32170.0
2023-09-22 09:40:00,89.14,89.38,89.14,89.19,15775.0,86.2566,86.4888,86.2566,86.3049,15775.0
2023-09-22 09:50:00,89.19,89.23,89.03,89.14,18004.0,86.3049,86.3437,86.1501,86.2566,18004.0
2023-09-22 10:00:00,89.14,89.43,89.12,89.43,30105.0,86.2566,86.5372,86.2372,86.5372,30105.0
2023-09-22 10:10:00,89.43,89.46,89.25,89.41,28108.0,86.5372,86.5662,86.363,86.5178,28108.0
2023-09-22 10:20:00,89.4,89.58,89.39,89.51,21305.0,86.5082,86.6823,86.4985,86.6146,21305.0
2023-09-22 10:30:00,89.47,89.55,89.32,89.34,18151.0,86.5759,86.6533,86.4307,86.4501,18151.0
2023-09-22 10:40:00,89.32,89.33,89.15,89.19,18782.0,86.4307,86.4404,86.2662,86.3049,18782.0
2023-09-22 10:50:00,89.19,89.36,89.16,89.35,29867.0,86.3049,86.4694,86.2759,86.4598,29867.0
2023-09-22 11:00:00,89.34,89.44,89.33,89.44,23820.0,86.4501,86.5469,86.4404,86.5469,23820.0
2023-09-22 11:10:00,89.44,89.46,89.37,89.44,57098.0,86.5469,86.5662,86.4791,86.5469,57098.0
2023-09-22 11:20:00,89.44,89.5,89.41,89.46,47807.0,86.5469,86.6049,86.5178,86.5662,47807.0
2023-09-22 11:30:00,89.46,89.51,89.42,89.49,21370.0,86.5662,86.6146,86.5275,86.5952,21370.0
2023-09-22 11:40:00,89.49,89.55,89.43,89.47,9532.0,86.5952,86.6533,86.5372,86.5759,9532.0
2023-09-22 11:50:00,89.48,89.52,89.46,89.5,7050.0,86.5856,86.6243,86.5662,86.6049,7050.0
2023-09-22 12:00:00,89.49,89.52,89.42,89.51,13107.0,86.5952,86.6243,86.5275,86.6146,13107.0
2023-09-22 12:10:00,89.51,89.52,89.44,89.45,9150.0,86.6146,86.6243,86.5469,86.5565,9150.0
2023-09-22 12:20:00,89.46,89.5,89.45,89.49,11277.0,86.5662,86.6049,86.5565,86.5952,11277.0
2023-09-22 12:30:00,89.5,89.55,89.48,89.55,10308.0,86.6049,86.6533,86.5856,86.6533,10308.0
2023-09-22 12:40:00,89.57,89.59,89.56,89.58,5951.0,86.6727,86.692,86.663,86.6823,5951.0
2023-09-22 12:50:00,89.57,89.61,89.53,89.59,19945.0,86.6727,86.7114,86.6339,86.692,19945.0
2023-09-22 13:00:00,89.58,89.59,89.5,89.54,7102.0,86.6823,86.692,86.6049,86.6436,7102.0
2023-09-22 13:10:00,89.53,89.58,89.51,89.52,6334.0,86.6339,86.6823,86.6146,86.6243,6334.0
2023-09-22 13:20:00,89.52,89.53,89.42,89.43,8930.0,86.6243,86.6339,86.5275,86.5372,8930.0
2023-09-22 13:30:00,89.42,89.42,89.22,89.23,9142.0,86.5275,86.5275,86.334,86.3437,9142.0
2023-09-22 13:40:00,89.22,89.25,89.13,89.14,9701.0,86.334,86.363,86.2469,86.2566,9701.0
2023-09-22 13:50:00,89.14,89.32,89.14,89.31,9003.0,86.2566,86.4307,86.2566,86.4211,9003.0
2023-09-22 14:00:00,89.31,89.43,89.31,89.41,5919.0,86.4211,86.5372,86.4211,86.5178,5919.0
2023-09-22 14:10:00,89.4,89.42,89.32,89.32,11305.0,86.5082,86.5275,86.4307,86.4307,11305.0
2023-09-22 14:20:00,89.31,89.38,89.28,89.3,9608.0,86.4211,86.4888,86.392,86.4114,9608.0
2023-09-22 14:30:00,89.29,89.34,89.27,89.31,9308.0,86.4017,86.4501,86.3824,86.4211,9308.0
2023-09-22 14:40:00,89.31,89.31,89.22,89.23,11229.0,86.4211,86.4211,86.334,86.3437,11229.0
2023-09-22 14:50:00,89.23,89.26,89.12,89.22,31598.0,86.3437,86.3727,86.2372,86.334,31598.0
2023-09-22 15:00:00,89.22,89.33,89.22,89.33,37076.0,86.334,86.4404,86.334,86.4404,37076.0
2023-09-22 15:10:00,89.34,89.45,89.32,89.44,24984.0,86.4501,86.5565,86.4307,86.5469,24984.0
2023-09-22 15:20:00,89.43,89.46,89.4,89.41,30298.0,86.5372,86.5662,86.5082,86.5178,30298.0
2023-09-22 15:30:00,89.41,89.45,89.34,89.38,50539.0,86.5178,86.5565,86.4501,86.4888,50539.0
2023-09-22 15:40:00,89.37,89.38,89.03,89.06,41124.0,86.4791,86.4888,86.1501,86.1792,41124.0
2023-09-22 15:50:00,89.05,89.12,88.94,88.96,127691.0,86.1695,86.2372,86.063,86.0824,127691.0
2023-09-25 09:30:00,88.1,89.06,88.01,89.06,47855.0,85.2502,86.1792,85.1631,86.1792,47855.0
2023-09-25 09:40:00,89.02,89.39,89.0,89.39,14784.0,86.1404,86.4985,86.1211,86.4985,14784.0
2023-09-25 09:50:00,89.38,89.38,89.14,89.3,20194.0,86.4888,86.4888,86.2566,86.4114,20194.0
2023-09-25 10:00:00,89.29,89.32,89.13,89.15,26481.0,86.4017,86.4307,86.2469,86.2662,26481.0
2023-09-25 10:10:00,89.14,89.26,89.12,89.22,17497.0,86.2566,86.3727,86.2372,86.334,17497.0
2023-09-25 10:20:00,89.21,89.42,89.16,89.3,18974.0,86.3243,86.5275,86.2759,86.4114,18974.0
2023-09-25 10:30:00,89.29,89.31,89.21,89.31,12204.0,86.4017,86.4211,86.3243,86.4211,12204.0
2023-09-25 10:40:00,89.3,89.41,89.29,89.39,10502.0,86.4114,86.5178,86.4017,86.4985,10502.0
2023-09-25 10:50:00,89.38,89.38,89.24,89.31,11378.0,86.4888,86.4888,86.3533,86.4211,11378.0
2023-09-25 11:00:00,89.3,89.36,89.22,89.36,11904.0,86.4114,86.4694,86.334,86.4694,11904.0
2023-09-25 11:10:00,89.38,89.58,89.37,89.58,19778.0,86.4888,86.6823,86.4791,86.6823,19778.0
2023-09-25 11:20:00,89.6,89.62,89.51,89.55,11038.0,86.7017,86.721,86.6146,86.6533,11038.0
2023-09-25 11:30:00,89.54,89.58,89.48,89.5,10007.0,86.6436,86.6823,86.5856,86.6049,10007.0
2023-09-25 11:40:00,89.51,89.66,89.51,89.62,7207.0,86.6146,86.7597,86.6146,86.721,7207.0
2023-09-25 11:50:00,89.63,89.73,89.63,89.69,7152.0,86.7307,86.8275,86.7307,86.7888,7152.0
2023-09-25 12:00:00,89.7,89.73,89.61,89.63,8545.0,86.7985,86.8275,86.7114,86.7307,8545.0
2023-09-25 12:10:00,89.63,89.67,89.58,89.65,6688.0,86.7307,86.7694,86.6823,86.7501,6688.0
2023-09-25 12:20:00,89.66,89.69,89.63,89.64,7640.0,86.7597,86.7888,86.7307,86.7404,7640.0
2023-09-25 12:30:00,89.65,89.66,89.57,89.6,11764.0,86.7501,86.7597,86.6727,86.7017,11764.0
2023-09-25 12:40:00,89.6,89.61,89.49,89.54,5871.0,86.7017,86.7114,86.5952,86.6436,5871.0
2023-09-25 12:50:00,89.54,89.54,89.45,89.47,6235.0,86.6436,86.6436,86.5565,86.5759,6235.0
2023-09-25 13:00:00,89.48,89.51,89.46,89.5,5016.0,86.5856,86.6146,86.5662,86.6049,5016.0
2023-09-25 13:10:00,89.5,89.52,89.45,89.46,8612.0,86.6049,86.6243,86.5565,86.5662,8612.0
2023-09-25 13:20:00,89.47,89.52,89.39,89.45,11104.0,86.5759,86.6243,86.4985,86.5565,11104.0
2023-09-25 13:30:00,89.44,89.47,89.42,89.44,5563.0,86.5469,86.5759,86.5275,86.5469,5563.0
2023-09-25 13:40:00,89.44,89.45,89.35,89.39,12582.0,86.5469,86.5565,86.4598,86.4985,12582.0
2023-09-25 13:50:00,89.4,89.5,89.39,89.5,6478.0,86.5082,86.6049,86.4985,86.6049,6478.0
2023-09-25 14:00:00,89.5,89.51,89.46,89.47,10211.0,86.6049,86.6146,86.5662,86.5759,10211.0
2023-09-25 14:10:00,89.46,89.46,89.38,89.42,8430.0,86.5662,86.5662,86.4888,86.5275,8430.0
2023-09-25 14:20:00,89.42,89.43,89.33,89.36,65453.0,86.5275,86.5372,86.4404,86.4694,65453.0
2023-09-25 14:30:00,89.35,89.35,89.2,89.33,27261.0,86.4598,86.4598,86.3146,86.4404,27261.0
2023-09-25 14:40:00,89.32,89.36,89.29,89.33,6659.0,86.4307,86.4694,86.4017,86.4404,6659.0
2023-09-25 14:50:00,89.33,89.34,89.28,89.28,11032.0,86.4404,86.4501,86.392,86.392,11032.0
2023-09-25 15:00:00,89.29,89.3,89.22,89.25,12280.0,86.4017,86.4114,86.334,86.363,12280.0
2023-09-25 15:10:00,89.24,89.37,89.22,89.33,79951.0,86.3533,86.4791,86.334,86.4404,79951.0
2023-09-25 15:20:00,89.34,89.44,89.2,89.25,33739.0,86.4501,86.5469,86.3146,86.363,33739.0
2023-09-25 15:30:00,89.27,89.37,89.21,89.37,38477.0,86.3824,86.4791,86.3243,86.4791,38477.0
2023-09-25 15:40:00,89.37,89.37,89.25,89.26,33121.0,86.4791,86.4791,86.363,86.3727,33121.0
2023-09-25 15:50:00,89.27,89.32,89.18,89.21,132656.0,86.3824,86.4307,86.2953,86.3243,132656.0
2023-09-26 09:30:00,88.79,89.44,88.73,89.31,42768.0,85.9179,86.5469,85.8598,86.4211,42768.0
2023-09-26 09:40:00,89.3,89.3,89.1,89.16,12375.0,86.4114,86.4114,86.2179,86.2759,12375.0
2023-09-26 09:50:00,89.16,89.39,89.12,89.39,44091.0,86.2759,86.4985,86.2372,86.4985,44091.0
2023-09-26 10:00:00,89.42,89.47,89.02,89.03,16556.0,86.5275,86.5759,86.1404,86.1501,16556.0
2023-09-26 10:10:00,89.05,89.11,89.01,89.05,15663.0,86.1695,86.2275,86.1308,86.1695,15663.0
2023-09-26 10:20:00,89.08,89.17,88.94,88.98,24221.0,86.1985,86.2856,86.063,86.1017,24221.0
2023-09-26 10:30:00,88.97,89.11,88.95,89.05,12451.0,86.0921,86.2275,86.0727,86.1695,12451.0
2023-09-26 10:40:00,89.03,89.04,88.96,88.97,8598.0,86.1501,86.1598,86.0824,86.0921,8598.0
2023-09-26 10:50:00,88.95,88.99,88.87,88.99,15299.0,86.0727,86.1114,85.9953,86.1114,15299.0
2023-09-26 11:00:00,89.01,89.03,88.86,88.95,12883.0,86.1308,86.1501,85.9856,86.0727,12883.0
2023-09-26 11:10:00,88.94,88.98,88.9,88.94,9260.0,86.063,86.1017,86.0243,86.063,9260.0
2023-09-26 11:20:00,88.95,89.08,88.94,88.94,13151.0,86.0727,86.1985,86.063,86.063,13151.0
2023-09-26 11:30:00,88.96,88.97,88.89,88.9,13855.0,86.0824,86.0921,86.0147,86.0243,13855.0
2023-09-26 11:40:00,88.88,88.89,88.43,88.5,30286.0,86.005,86.0147,85.5695,85.6373,30286.0
2023-09-26 11:50:00,88.47,88.57,88.41,88.52,18255.0,85.6082,85.705,85.5502,85.6566,18255.0
2023-09-26 12:00:00,88.52,88.76,88.51,88.72,16178.0,85.6566,85.8889,85.6469,85.8502,16178.0
2023-09-26 12:10:00,88.73,88.79,88.72,88.74,11446.0,85.8598,85.9179,85.8502,85.8695,11446.0
2023-09-26 12:20:00,88.73,88.77,88.7,88.75,13580.0,85.8598,85.8985,85.8308,85.8792,13580.0
2023-09-26 12:30:00,88.75,88.82,88.72,88.82,7773.0,85.8792,85.9469,85.8502,85.9469,7773.0
2023-09-26 12:40:00,88.81,88.99,88.81,88.99,11593.0,85.9372,86.1114,85.9372,86.1114,11593.0
2023-09-26 12:50:00,88.99,89.0,88.94,88.97,7890.0,86.1114,86.1211,86.063,86.0921,7890.0
2023-09-26 13:00:00,88.95,89.02,88.9,89.01,22922.0,86.0727,86.1404,86.0243,86.1308,22922.0
2023-09-26 13:10:00,89.03,89.06,88.9,88.9,8098.0,86.1501,86.1792,86.0243,86.0243,8098.0
2023-09-26 13:20:00,88.93,88.93,88.88,88.88,8104.0,86.0534,86.0534,86.005,86.005,8104.0
2023-09-26 13:30:00,88.88,88.88,88.78,88.82,15692.0,86.005,86.005,85.9082,85.9469,15692.0
2023-09-26 13:40:00,88.82,88.83,88.76,88.81,9159.0,85.9469,85.9566,85.8889,85.9372,9159.0
2023-09-26 13:50:00,88.82,88.85,88.76,88.81,17297.0,85.9469,85.9759,85.8889,85.9372,17297.0
2023-09-26 14:00:00,88.8,88.81,88.74,88.76,16090.0,85.9276,85.9372,85.8695,85.8889,16090.0
2023-09-26 14:10:00,88.77,88.81,88.73,88.73,9430.0,85.8985,85.9372,85.8598,85.8598,9430.0
2023-09-26 14:20:00,88.74,88.81,88.71,88.72,17733.0,85.8695,85.9372,85.8405,85.8502,17733.0
2023-09-26 14:30:00,88.72,88.78,88.7,88.76,12955.0,85.8502,85.9082,85.8308,85.8889,12955.0
2023-09-26 14:40:00,88.75,88.75,88.7,88.75,12644.0,85.8792,85.8792,85.8308,85.8792,12644.0
2023-09-26 14:50:00,88.75,88.81,88.74,88.81,17033.0,85.8792,85.9372,85.8695,85.9372,17033.0
2023-09-26 15:00:00,88.81,88.97,88.81,88.91,21832.0,85.9372,86.0921,85.9372,86.034,21832.0
2023-09-26 15:10:00,88.91,88.94,88.83,88.83,20519.0,86.034,86.063,85.9566,85.9566,20519.0
2023-09-26 15:20:00,88.81,88.92,88.81,88.88,25788.0,85.9372,86.0437,85.9372,86.005,25788.0
2023-09-26 15:30:00,88.88,88.9,88.75,88.78,30525.0,86.005,86.0243,85.8792,85.9082,30525.0
2023-09-26 15:40:00,88.77,88.95,88.77,88.81,46712.0,85.8985,86.0727,85.8985,85.9372,46712.0
2023-09-26 15:50:00,88.81,88.81,88.64,88.68,99932.0,85.9372,85.9372,85.7727,85.8114,99932.0
2023-09-27 09:30:00,88.8,89.06,88.64,88.73,30424.0,85.9276,86.1792,85.7727,85.8598,30424.0
2023-09-27 09:40:00,88.79,88.84,88.66,88.78,18978.0,85.9179,85.9663,85.7921,85.9082,18978.0
2023-09-27 09:50:00,88.77,88.88,88.65,88.83,22952.0,85.8985,86.005,85.7824,85.9566,22952.0
2023-09-27 10:00:00,88.84,88.84,88.59,88.59,33607.0,85.9663,85.9663,85.7244,85.7244,33607.0
2023-09-27 10:10:00,88.58,88.65,88.47,88.47,28303.0,85.7147,85.7824,85.6082,85.6082,28303.0
2023-09-27 10:20:00,88.46,88.54,88.36,88.37,29618.0,85.5986,85.676,85.5018,85.5115,29618.0
2023-09-27 10:30:00,88.37,88.37,88.07,88.07,31665.0,85.5115,85.5115,85.2212,85.2212,31665.0
2023-09-27 10:40:00,88.07,88.18,87.9,87.98,24220.0,85.2212,85.3276,85.0567,85.1341,24220.0
2023-09-27 10:50:00,87.98,87.98,87.74,87.76,23981.0,85.1341,85.1341,84.9019,84.9212,23981.0
2023-09-27 11:00:00,87.77,87.77,87.24,87.26,44730.0,84.9309,84.9309,84.418,84.4374,44730.0
2023-09-27 11:10:00,87.24,87.52,87.17,87.31,44308.0,84.418,84.689,84.3503,84.4858,44308.0
2023-09-27 11:20:00,87.31,87.46,87.24,87.36,32434.0,84.4858,84.6309,84.418,84.5341,32434.0
2023-09-27 11:30:00,87.35,87.65,87.33,87.65,21255.0,84.5245,84.8148,84.5051,84.8148,21255.0
2023-09-27 11:40:00,87.67,87.7,87.6,87.61,29333.0,84.8341,84.8631,84.7664,84.7761,29333.0
2023-09-27 11:50:00,87.64,87.76,87.53,87.75,30026.0,84.8051,84.9212,84.6986,84.9115,30026.0
2023-09-27 12:00:00,87.75,87.85,87.75,87.81,31544.0,84.9115,85.0083,84.9115,84.9696,31544.0
2023-09-27 12:10:00,87.81,87.83,87.78,87.8,32098.0,84.9696,84.9889,84.9406,84.9599,32098.0
2023-09-27 12:20:00,87.81,87.89,87.79,87.82,30482.0,84.9696,85.047,84.9502,84.9793,30482.0
2023-09-27 12:30:00,87.82,87.88,87.74,87.87,25343.0,84.9793,85.0373,84.9019,85.0276,25343.0
2023-09-27 12:40:00,87.88,88.02,87.87,87.99,22113.0,85.0373,85.1728,85.0276,85.1438,22113.0
2023-09-27 12:50:00,88.0,88.08,87.89,87.93,14116.0,85.1534,85.2309,85.047,85.0857,14116.0
2023-09-27 13:00:00,87.94,88.02,87.93,88.01,14813.0,85.0954,85.1728,85.0857,85.1631,14813.0
2023-09-27 13:10:00,88.01,88.01,87.74,87.8,25437.0,85.1631,85.1631,84.9019,84.9599,25437.0
2023-09-27 13:20:00,87.79,87.81,87.74,87.77,17523.0,84.9502,84.9696,84.9019,84.9309,17523.0
2023-09-27 13:30:00,87.77,87.87,87.74,87.86,37502.0,84.9309,85.0276,84.9019,85.018,37502.0
2023-09-27 13:40:00,87.86,87.86,87.6,87.78,31984.0,85.018,85.018,84.7664,84.9406,31984.0
2023-09-27 13:50:00,87.79,87.87,87.75,87.85,18478.0,84.9502,85.0276,84.9115,85.0083,18478.0
2023-09-27 14:00:00,87.84,87.84,87.79,87.79,19741.0,84.9986,84.9986,84.9502,84.9502,19741.0
2023-09-27 14:10:00,87.78,87.87,87.71,87.87,17742.0,84.9406,85.0276,84.8728,85.0276,17742.0
2023-09-27 14:20:00,87.86,88.05,87.86,88.05,18846.0,85.018,85.2018,85.018,85.2018,18846.0
2023-09-27 14:30:00,88.06,88.2,88.05,88.13,21371.0,85.2115,85.347,85.2018,85.2792,21371.0
2023-09-27 14:40:00,88.13,88.2,88.1,88.13,37351.0,85.2792,85.347,85.2502,85.2792,37351.0
2023-09-27 14:50:00,88.11,88.16,88.08,88.08,9116.0,85.2599,85.3083,85.2309,85.2309,9116.0
2023-09-27 15:00:00,88.08,88.17,88.01,88.12,14807.0,85.2309,85.3179,85.1631,85.2696,14807.0
2023-09-27 15:10:00,88.11,88.15,88.03,88.12,20574.0,85.2599,85.2986,85.1825,85.2696,20574.0
2023-09-27 15:20:00,88.11,88.18,88.1,88.17,24440.0,85.2599,85.3276,85.2502,85.3179,24440.0
2023-09-27 15:30:00,88.17,88.21,88.05,88.19,61682.0,85.3179,85.3566,85.2018,85.3373,61682.0
2023-09-27 15:40:00,88.19,88.19,87.87,88.04,59256.0,85.3373,85.3373,85.0276,85.1921,59256.0
2023-09-27 15:50:00,88.03,88.05,87.93,88.05,128863.0,85.1825,85.2018,85.0857,85.2018,128863.0
2023-09-28 09:30:00,88.31,88.59,88.15,88.22,22305.0,85.4534,85.7244,85.2986,85.3663,22305.0
2023-09-28 09:40:00,88.2,88.2,87.82,87.94,12452.0,85.347,85.347,84.9793,85.0954,12452.0
2023-09-28 09:50:00,87.94,88.25,87.82,88.21,14381.0,85.0954,85.3954,84.9793,85.3566,14381.0
2023-09-28 10:00:00,88.26,88.43,88.24,88.38,14230.0,85.405,85.5695,85.3857,85.5211,14230.0
2023-09-28 10:10:00,88.37,88.37,88.24,88.3,14460.0,85.5115,85.5115,85.3857,85.4437,14460.0
2023-09-28 10:20:00,88.31,88.34,88.24,88.31,9207.0,85.4534,85.4824,85.3857,85.4534,9207.0
2023-09-28 10:30:00,88.3,88.42,88.2,88.38,11644.0,85.4437,85.5599,85.347,85.5211,11644.0
2023-09-28 10:40:00,88.38,88.42,88.21,88.21,13357.0,85.5211,85.5599,85.3566,85.3566,13357.0
2023-09-28 10:50:00,88.19,88.23,88.1,88.15,14192.0,85.3373,85.376,85.2502,85.2986,14192.0
2023-09-28 11:00:00,88.14,88.21,88.08,88.17,21586.0,85.2889,85.3566,85.2309,85.3179,21586.0
2023-09-28 11:10:00,88.2,88.22,88.11,88.11,18366.0,85.347,85.3663,85.2599,85.2599,18366.0
2023-09-28 11:20:00,88.11,88.2,88.09,88.16,12545.0,85.2599,85.347,85.2405,85.3083,12545.0
2023-09-28 11:30:00,88.17,88.27,88.14,88.15,15543.0,85.3179,85.4147,85.2889,85.2986,15543.0
2023-09-28 11:40:00,88.14,88.2,88.11,88.18,14779.0,85.2889,85.347,85.2599,85.3276,14779.0
2023-09-28 11:50:00,88.17,88.18,88.06,88.07,8753.0,85.3179,85.3276,85.2115,85.2212,8753.0
2023-09-28 12:00:00,88.08,88.1,88.01,88.02,10756.0,85.2309,85.2502,85.1631,85.1728,10756.0
2023-09-28 12:10:00,88.02,88.18,88.0,88.18,9587.0,85.1728,85.3276,85.1534,85.3276,9587.0
2023-09-28 12:20:00,88.18,88.19,88.01,88.1,11899.0,85.3276,85.3373,85.1631,85.2502,11899.0
2023-09-28 12:30:00,88.1,88.16,88.01,88.13,35427.0,85.2502,85.3083,85.1631,85.2792,35427.0
2023-09-28 12:40:00,88.13,88.19,88.0,88.01,14582.0,85.2792,85.3373,85.1534,85.1631,14582.0
2023-09-28 12:50:00,88.04,88.05,87.92,87.94,10009.0,85.1921,85.2018,85.076,85.0954,10009.0
2023-09-28 13:00:00,87.93,87.94,87.74,87.74,13879.0,85.0857,85.0954,84.9019,84.9019,13879.0
2023-09-28 13:10:00,87.73,87.73,87.64,87.72,15303.0,84.8922,84.8922,84.8051,84.8825,15303.0
2023-09-28 13:20:00,87.73,87.96,87.73,87.85,20526.0,84.8922,85.1147,84.8922,85.0083,20526.0
2023-09-28 13:30:00,87.84,87.94,87.78,87.89,24293.0,84.9986,85.0954,84.9406,85.047,24293.0
2023-09-28 13:40:00,87.9,87.9,87.75,87.89,31975.0,85.0567,85.0567,84.9115,85.047,31975.0
2023-09-28 13:50:00,87.88,87.88,87.79,87.84,21315.0,85.0373,85.0373,84.9502,84.9986,21315.0
2023-09-28 14:00:00,87.85,87.86,87.79,87.85,22018.0,85.0083,85.018,84.9502,85.0083,22018.0
2023-09-28 14:10:00,87.85,87.95,87.77,87.94,26074.0,85.0083,85.1051,84.9309,85.0954,26074.0
2023-09-28 14:20:00,87.95,87.99,87.86,87.93,15896.0,85.1051,85.1438,85.018,85.0857,15896.0
2023-09-28 14:30:00,87.9,87.91,87.77,87.78,16161.0,85.0567,85.0664,84.9309,84.9406,16161.0
2023-09-28 14:40:00,87.79,87.97,87.79,87.89,16686.0,84.9502,85.1244,84.9502,85.047,16686.0
2023-09-28 14:50:00,87.9,87.92,87.85,87.88,19522.0,85.0567,85.076,85.0083,85.0373,19522.0
2023-09-28 15:00:00,87.89,87.91,87.81,87.84,18007.0,85.047,85.0664,84.9696,84.9986,18007.0
2023-09-28 15:10:00,87.84,87.96,87.82,87.93,28977.0,84.9986,85.1147,84.9793,85.0857,28977.0
2023-09-28 15:20:00,87.95,88.07,87.93,88.01,17263.0,85.1051,85.2212,85.0857,85.1631,17263.0
2023-09-28 15:30:00,88.01,88.01,87.65,87.65,37797.0,85.1631,85.1631,84.8148,84.8148,37797.0
2023-09-28 15:40:00,87.66,87.81,87.65,87.75,78234.0,84.8244,84.9696,84.8148,84.9115,78234.0
2023-09-28 15:50:00,87.74,87.84,87.71,87.81,135790.0,84.9019,84.9986,84.8728,84.9696,135790.0
2023-09-29 09:30:00,87.52,87.8,87.32,87.62,24728.0,84.689,84.9599,84.4954,84.7857,24728.0
2023-09-29 09:40:00,87.65,87.66,87.14,87.23,10487.0,84.8148,84.8244,84.3213,84.4083,10487.0
2023-09-29 09:50:00,87.26,87.32,87.12,87.31,18687.0,84.4374,84.4954,84.3019,84.4858,18687.0
2023-09-29 10:00:00,87.31,87.54,87.3,87.54,14161.0,84.4858,84.7083,84.4761,84.7083,14161.0
2023-09-29 10:10:00,87.56,87.66,87.52,87.65,22160.0,84.7277,84.8244,84.689,84.8148,22160.0
2023-09-29 10:20:00,87.67,87.67,87.5,87.51,26914.0,84.8341,84.8341,84.6696,84.6793,26914.0
2023-09-29 10:30:00,87.48,87.49,87.14,87.15,20478.0,84.6503,84.6599,84.3213,84.3309,20478.0
2023-09-29 10:40:00,87.15,87.32,87.09,87.31,21186.0,84.3309,84.4954,84.2729,84.4858,21186.0
2023-09-29 10:50:00,87.33,87.43,87.28,87.39,22472.0,84.5051,84.6019,84.4567,84.5632,22472.0
2023-09-29 11:00:00,87.41,87.42,87.2,87.28,24226.0,84.5825,84.5922,84.3793,84.4567,24226.0
2023-09-29 11:10:00,87.28,87.36,87.23,87.3,15238.0,84.4567,84.5341,84.4083,84.4761,15238.0
2023-09-29 11:20:00,87.3,87.44,87.27,87.34,15872.0,84.4761,84.6116,84.4471,84.5148,15872.0
2023-09-29 11:30:00,87.35,87.38,87.11,87.11,37978.0,84.5245,84.5535,84.2922,84.2922,37978.0
2023-09-29 11:40:00,87.1,87.2,87.1,87.1,21088.0,84.2826,84.3793,84.2826,84.2826,21088.0
2023-09-29 11:50:00,87.11,87.16,87.06,87.11,14023.0,84.2922,84.3406,84.2438,84.2922,14023.0
2023-09-29 12:00:00,87.1,87.21,87.04,87.1,20613.0,84.2826,84.389,84.2245,84.2826,20613.0
2023-09-29 12:10:00,87.09,87.14,87.0,87.14,28992.0,84.2729,84.3213,84.1858,84.3213,28992.0
2023-09-29 12:20:00,87.15,87.22,87.1,87.21,25326.0,84.3309,84.3987,84.2826,84.389,25326.0
2023-09-29 12:30:00,87.2,87.29,87.2,87.27,13428.0,84.3793,84.4664,84.3793,84.4471,13428.0
2023-09-29 12:40:00,87.27,87.28,87.17,87.17,18256.0,84.4471,84.4567,84.3503,84.3503,18256.0
2023-09-29 12:50:00,87.15,87.2,87.11,87.16,21067.0,84.3309,84.3793,84.2922,84.3406,21067.0
2023-09-29 13:00:00,87.15,87.15,86.96,86.96,24196.0,84.3309,84.3309,84.1471,84.1471,24196.0
2023-09-29 13:10:00,86.97,86.98,86.87,86.91,20152.0,84.1568,84.1664,84.06,84.0987,20152.0
2023-09-29 13:20:00,86.92,87.06,86.92,87.06,21627.0,84.1084,84.2438,84.1084,84.2438,21627.0
2023-09-29 13:30:00,87.06,87.07,86.8,86.9,31833.0,84.2438,84.2535,83.9923,84.089,31833.0
2023-09-29 13:40:00,86.9,86.94,86.83,86.83,34089.0,84.089,84.1277,84.0213,84.0213,34089.0
2023-09-29 13:50:00,86.84,86.85,86.77,86.81,23395.0,84.031,84.0406,83.9632,84.0019,23395.0
2023-09-29 14:00:00,86.81,86.97,86.75,86.9,34609.0,84.0019,84.1568,83.9439,84.089,34609.0
2023-09-29 14:10:00,86.9,87.03,86.88,87.02,43326.0,84.089,84.2148,84.0697,84.2051,43326.0
2023-09-29 14:20:00,87.02,87.06,86.9,86.98,43923.0,84.2051,84.2438,84.089,84.1664,43923.0
2023-09-29 14:30:00,86.99,87.07,86.93,87.06,37866.0,84.1761,84.2535,84.1181,84.2438,37866.0
2023-09-29 14:40:00,87.06,87.19,87.04,87.11,38132.0,84.2438,84.3696,84.2245,84.2922,38132.0
2023-09-29 14:50:00,87.1,87.2,87.02,87.15,25127.0,84.2826,84.3793,84.2051,84.3309,25127.0
2023-09-29 15:00:00,87.16,87.18,86.9,86.98,30236.0,84.3406,84.36,84.089,84.1664,30236.0
2023-09-29 15:10:00,86.97,87.12,86.94,87.08,27207.0,84.1568,84.3019,84.1277,84.2632,27207.0
2023-09-29 15:20:00,87.07,87.09,86.98,87.05,35327.0,84.2535,84.2729,84.1664,84.2342,35327.0
2023-09-29 15:30:00,87.05,87.08,86.99,87.06,50060.0,84.2342,84.2632,84.1761,84.2438,50060.0
2023-09-29 15:40:00,87.06,87.12,86.96,87.06,78162.0,84.2438,84.3019,84.1471,84.2438,78162.0
2023-09-29 15:50:00,87.06,87.1,86.72,86.83,206562.0,84.2438,84.2826,83.9148,84.0213,206562.0
2023-10-02 09:30:00,85.98,86.45,85.82,86.05,46103.0,83.6809,84.1384,83.5252,83.7491,46103.0
2023-10-02 09:40:00,86.03,86.38,86.02,86.31,27298.0,83.7296,84.0702,83.7199,84.0021,27298.0
2023-10-02 09:50:00,86.3,86.45,86.23,86.28,36639.0,83.9924,84.1384,83.9243,83.9729,36639.0
2023-10-02 10:00:00,86.26,86.58,86.26,86.52,20689.0,83.9535,84.2649,83.9535,84.2065,20689.0
2023-10-02 10:10:00,86.5,86.81,86.5,86.72,27866.0,84.187,84.4888,84.187,84.4012,27866.0
2023-10-02 10:20:00,86.73,87.05,86.66,87.02,37733.0,84.4109,84.7223,84.3428,84.6931,37733.0
2023-10-02 10:30:00,87.04,87.04,86.67,86.67,27334.0,84.7126,84.7126,84.3525,84.3525,27334.0
2023-10-02 10:40:00,86.65,86.79,86.57,86.64,21976.0,84.333,84.4693,84.2552,84.3233,21976.0
2023-10-02 10:50:00,86.64,86.84,86.63,86.77,22735.0,84.3233,84.5179,84.3136,84.4498,22735.0
2023-10-02 11:00:00,86.77,86.96,86.77,86.83,16501.0,84.4498,84.6347,84.4498,84.5082,16501.0
2023-10-02 11:10:00,86.84,87.02,86.76,86.94,78283.0,84.5179,84.6931,84.4401,84.6153,78283.0
2023-10-02 11:20:00,86.93,87.03,86.74,86.85,17067.0,84.6055,84.7029,84.4206,84.5277,17067.0
2023-10-02 11:30:00,86.87,86.95,86.59,86.59,41287.0,84.5471,84.625,84.2746,84.2746,41287.0
2023-10-02 11:40:00,86.59,86.59,86.37,86.44,32896.0,84.2746,84.2746,84.0605,84.1286,32896.0
2023-10-02 11:50:00,86.45,86.52,86.39,86.48,37658.0,84.1384,84.2065,84.08,84.1676,37658.0
2023-10-02 12:00:00,86.48,86.55,86.31,86.33,46827.0,84.1676,84.2357,84.0021,84.0216,46827.0
2023-10-02 12:10:00,86.33,86.52,86.29,86.44,44060.0,84.0216,84.2065,83.9827,84.1286,44060.0
2023-10-02 12:20:00,86.43,86.48,86.37,86.42,38421.0,84.1189,84.1676,84.0605,84.1092,38421.0
2023-10-02 12:30:00,86.43,86.44,86.27,86.29,39597.0,84.1189,84.1286,83.9632,83.9827,39597.0
2023-10-02 12:40:00,86.28,86.37,86.19,86.19,42045.0,83.9729,84.0605,83.8853,83.8853,42045.0
2023-10-02 12:50:00,86.2,86.25,86.14,86.23,52020.0,83.8951,83.9437,83.8367,83.9243,52020.0
2023-10-02 13:00:00,86.24,86.36,86.21,86.34,43306.0,83.934,84.0508,83.9048,84.0313,43306.0
2023-10-02 13:10:00,86.36,86.39,86.31,86.38,37310.0,84.0508,84.08,84.0021,84.0702,37310.0
2023-10-02 13:20:00,86.38,86.46,86.35,86.35,28301.0,84.0702,84.1481,84.0411,84.0411,28301.0
2023-10-02 13:30:00,86.35,86.39,86.3,86.33,37754.0,84.0411,84.08,83.9924,84.0216,37754.0
2023-10-02 13:40:00,86.33,86.47,86.1,86.1,20977.0,84.0216,84.1578,83.7977,83.7977,20977.0
2023-10-02 13:50:00,86.08,86.25,86.08,86.22,37214.0,83.7783,83.9437,83.7783,83.9145,37214.0
2023-10-02 14:00:00,86.21,86.28,86.18,86.28,31124.0,83.9048,83.9729,83.8756,83.9729,31124.0
2023-10-02 14:10:00,86.28,86.32,86.06,86.11,32639.0,83.9729,84.0119,83.7588,83.8075,32639.0
2023-10-02 14:20:00,86.11,86.16,86.07,86.11,50200.0,83.8075,83.8561,83.7685,83.8075,50200.0
2023-10-02 14:30:00,86.11,86.26,86.06,86.06,35512.0,83.8075,83.9535,83.7588,83.7588,35512.0
2023-10-02 14:40:00,86.06,86.17,86.0,86.14,38057.0,83.7588,83.8659,83.7004,83.8367,38057.0
2023-10-02 14:50:00,86.14,86.15,86.04,86.14,38904.0,83.8367,83.8464,83.7393,83.8367,38904.0
2023-10-02 15:00:00,86.14,86.25,86.11,86.21,44324.0,83.8367,83.9437,83.8075,83.9048,44324.0
2023-10-02 15:10:00,86.21,86.29,86.17,86.18,37664.0,83.9048,83.9827,83.8659,83.8756,37664.0
2023-10-02 15:20:00,86.17,86.23,86.15,86.18,58428.0,83.8659,83.9243,83.8464,83.8756,58428.0
2023-10-02 15:30:00,86.17,86.38,86.15,86.28,54073.0,83.8659,84.0702,83.8464,83.9729,54073.0
2023-10-02 15:40:00,86.28,86.29,86.18,86.23,90322.0,83.9729,83.9827,83.8756,83.9243,90322.0
2023-10-02 15:50:00,86.23,86.39,86.19,86.37,319960.0,83.9243,84.08,83.8853,84.0605,319960.0
2023-10-03 09:30:00,86.3,87.06,86.24,86.84,45762.0,83.9924,84.7321,83.934,84.5179,45762.0
2023-10-03 09:40:00,86.84,87.08,86.81,86.83,54630.0,84.5179,84.7515,84.4888,84.5082,54630.0
2023-10-03 09:50:00,86.8,86.83,86.46,86.65,57141.0,84.479,84.5082,84.1481,84.333,57141.0
2023-10-03 10:00:00,86.6,86.75,86.46,86.52,58630.0,84.2844,84.4304,84.1481,84.2065,58630.0
2023-10-03 10:10:00,86.52,86.58,86.37,86.45,43054.0,84.2065,84.2649,84.0605,84.1384,43054.0
2023-10-03 10:20:00,86.45,86.62,86.43,86.47,38299.0,84.1384,84.3038,84.1189,84.1578,38299.0
2023-10-03 10:30:00,86.46,86.54,86.28,86.33,47800.0,84.1481,84.226,83.9729,84.0216,47800.0
2023-10-03 10:40:00,86.32,86.6,86.3,86.57,55072.0,84.0119,84.2844,83.9924,84.2552,55072.0
2023-10-03 10:50:00,86.58,86.67,86.5,86.62,70738.0,84.2649,84.3525,84.187,84.3038,70738.0
2023-10-03 11:00:00,86.61,86.87,86.59,86.86,35299.0,84.2941,84.5471,84.2746,84.5374,35299.0
2023-10-03 11:10:00,86.86,86.94,86.78,86.93,41563.0,84.5374,84.6153,84.4596,84.6055,41563.0
2023-10-03 11:20:00,86.93,87.0,86.78,86.87,42945.0,84.6055,84.6737,84.4596,84.5471,42945.0
2023-10-03 11:30:00,86.87,86.9,86.78,86.9,33550.0,84.5471,84.5763,84.4596,84.5763,33550.0
2023-10-03 11:40:00,86.89,86.9,86.8,86.85,24911.0,84.5666,84.5763,84.479,84.5277,24911.0
2023-10-03 11:50:00,86.84,86.84,86.56,86.63,113045.0,84.5179,84.5179,84.2454,84.3136,113045.0
2023-10-03 12:00:00,86.64,86.86,86.63,86.79,22471.0,84.3233,84.5374,84.3136,84.4693,22471.0
2023-10-03 12:10:00,86.81,86.91,86.78,86.84,15988.0,84.4888,84.5861,84.4596,84.5179,15988.0
2023-10-03 12:20:00,86.87,86.91,86.79,86.89,23448.0,84.5471,84.5861,84.4693,84.5666,23448.0
2023-10-03 12:30:00,86.9,86.94,86.73,86.84,114548.0,84.5763,84.6153,84.4109,84.5179,114548.0
2023-10-03 12:40:00,86.84,86.91,86.74,86.83,20998.0,84.5179,84.5861,84.4206,84.5082,20998.0
2023-10-03 12:50:00,86.83,86.87,86.7,86.7,17452.0,84.5082,84.5471,84.3817,84.3817,17452.0
2023-10-03 13:00:00,86.71,86.82,86.71,86.81,18505.0,84.3914,84.4985,84.3914,84.4888,18505.0
2023-10-03 13:10:00,86.82,86.82,86.74,86.78,12638.0,84.4985,84.4985,84.4206,84.4596,12638.0
2023-10-03 13:20:00,86.77,86.81,86.76,86.79,19173.0,84.4498,84.4888,84.4401,84.4693,19173.0
2023-10-03 13:30:00,86.8,86.84,86.76,86.8,16764.0,84.479,84.5179,84.4401,84.479,16764.0
2023-10-03 13:40:00,86.8,86.83,86.76,86.76,16275.0,84.479,84.5082,84.4401,84.4401,16275.0
2023-10-03 13:50:00,86.78,86.83,86.76,86.78,15536.0,84.4596,84.5082,84.4401,84.4596,15536.0
2023-10-03 14:00:00,86.79,86.83,86.63,86.63,20055.0,84.4693,84.5082,84.3136,84.3136,20055.0
2023-10-03 14:10:00,86.64,86.78,86.62,86.77,15432.0,84.3233,84.4596,84.3038,84.4498,15432.0
2023-10-03 14:20:00,86.77,86.78,86.61,86.7,26447.0,84.4498,84.4596,84.2941,84.3817,26447.0
2023-10-03 14:30:00,86.7,86.75,86.62,86.7,23457.0,84.3817,84.4304,84.3038,84.3817,23457.0
2023-10-03 14:40:00,86.69,86.75,86.69,86.74,19753.0,84.372,84.4304,84.372,84.4206,19753.0
2023-10-03 14:50:00,86.73,86.77,86.69,86.7,18032.0,84.4109,84.4498,84.372,84.3817,18032.0
2023-10-03 15:00:00,86.69,86.73,86.55,86.58,29266.0,84.372,84.4109,84.2357,84.2649,29266.0
2023-10-03 15:10:00,86.58,86.77,86.55,86.77,28115.0,84.2649,84.4498,84.2357,84.4498,28115.0
2023-10-03 15:20:00,86.78,86.81,86.71,86.74,42558.0,84.4596,84.4888,84.3914,84.4206,42558.0
2023-10-03 15:30:00,86.75,86.85,86.71,86.79,44436.0,84.4304,84.5277,84.3914,84.4693,44436.0
2023-10-03 15:40:00,86.79,86.86,86.75,86.83,89674.0,84.4693,84.5374,84.4304,84.5082,89674.0
2023-10-03 15:50:00,86.84,86.86,86.68,86.85,255539.0,84.5179,84.5374,84.3622,84.5277,255539.0
2023-10-04 09:30:00,86.96,87.06,86.78,86.89,27622.0,84.6347,84.7321,84.4596,84.5666,27622.0
2023-10-04 09:40:00,86.9,87.02,86.72,86.73,13757.0,84.5763,84.6931,84.4012,84.4109,13757.0
2023-10-04 09:50:00,86.75,86.9,86.72,86.76,12816.0,84.4304,84.5763,84.4012,84.4401,12816.0
2023-10-04 10:00:00,86.75,87.07,86.7,87.05,23547.0,84.4304,84.7418,84.3817,84.7223,23547.0
2023-10-04 10:10:00,87.08,87.24,87.04,87.15,17396.0,84.7515,84.9073,84.7126,84.8197,17396.0
2023-10-04 10:20:00,87.13,87.14,87.0,87.04,25299.0,84.8002,84.8099,84.6737,84.7126,25299.0
2023-10-04 10:30:00,87.03,87.12,86.99,87.08,43244.0,84.7029,84.7905,84.6639,84.7515,43244.0
2023-10-04 10:40:00,87.07,87.15,86.98,86.99,24233.0,84.7418,84.8197,84.6542,84.6639,24233.0
2023-10-04 10:50:00,87.0,87.15,87.0,87.15,21211.0,84.6737,84.8197,84.6737,84.8197,21211.0
2023-10-04 11:00:00,87.16,87.26,87.02,87.02,72591.0,84.8294,84.9267,84.6931,84.6931,72591.0
2023-10-04 11:10:00,87.04,87.31,87.03,87.29,57459.0,84.7126,84.9754,84.7029,84.9559,57459.0
2023-10-04 11:20:00,87.3,87.33,87.18,87.22,65161.0,84.9656,84.9948,84.8489,84.8878,65161.0
2023-10-04 11:30:00,87.22,87.4,87.22,87.39,35713.0,84.8878,85.063,84.8878,85.0532,35713.0
2023-10-04 11:40:00,87.39,87.79,87.33,87.78,55094.0,85.0532,85.4425,84.9948,85.4328,55094.0
2023-10-04 11:50:00,87.78,87.91,87.69,87.87,55500.0,85.4328,85.5593,85.3452,85.5204,55500.0
2023-10-04 12:00:00,87.87,88.29,87.81,88.27,54849.0,85.5204,85.9292,85.462,85.9097,54849.0
2023-10-04 12:10:00,88.3,88.37,88.2,88.35,44388.0,85.9389,86.007,85.8416,85.9876,44388.0
2023-10-04 12:20:00,88.36,88.42,88.28,88.29,110538.0,85.9973,86.0557,85.9194,85.9292,110538.0
2023-10-04 12:30:00,88.29,88.35,88.22,88.26,81036.0,85.9292,85.9876,85.861,85.9,81036.0
2023-10-04 12:40:00,88.26,88.48,88.24,88.38,58304.0,85.9,86.1141,85.8805,86.0168,58304.0
2023-10-04 12:50:00,88.39,88.39,88.11,88.15,76574.0,86.0265,86.0265,85.754,85.7929,76574.0
2023-10-04 13:00:00,88.11,88.16,88.05,88.1,23250.0,85.754,85.8027,85.6956,85.7443,23250.0
2023-10-04 13:10:00,88.09,88.09,87.97,87.97,17210.0,85.7345,85.7345,85.6177,85.6177,17210.0
2023-10-04 13:20:00,87.96,88.01,87.75,87.89,20342.0,85.608,85.6567,85.4036,85.5399,20342.0
2023-10-04 13:30:00,87.88,87.93,87.81,87.87,21849.0,85.5301,85.5788,85.462,85.5204,21849.0
2023-10-04 13:40:00,87.87,88.05,87.78,88.03,19481.0,85.5204,85.6956,85.4328,85.6761,19481.0
2023-10-04 13:50:00,88.03,88.09,87.99,88.09,14254.0,85.6761,85.7345,85.6372,85.7345,14254.0
2023-10-04 14:00:00,88.08,88.28,88.07,88.19,64352.0,85.7248,85.9194,85.7151,85.8319,64352.0
2023-10-04 14:10:00,88.19,88.24,88.14,88.2,106068.0,85.8319,85.8805,85.7832,85.8416,106068.0
2023-10-04 14:20:00,88.2,88.22,88.13,88.21,36231.0,85.8416,85.861,85.7735,85.8513,36231.0
2023-10-04 14:30:00,88.21,88.31,88.11,88.16,88586.0,85.8513,85.9486,85.754,85.8027,88586.0
2023-10-04 14:40:00,88.16,88.25,88.12,88.18,53340.0,85.8027,85.8902,85.7637,85.8221,53340.0
2023-10-04 14:50:00,88.19,88.28,88.18,88.26,24445.0,85.8319,85.9194,85.8221,85.9,24445.0
2023-10-04 15:00:00,88.26,88.41,88.26,88.33,37713.0,85.9,86.046,85.9,85.9681,37713.0
2023-10-04 15:10:00,88.33,88.45,88.33,88.43,54586.0,85.9681,86.0849,85.9681,86.0654,54586.0
2023-10-04 15:20:00,88.44,88.56,88.43,88.56,60464.0,86.0752,86.192,86.0654,86.192,60464.0
2023-10-04 15:30:00,88.56,88.75,88.53,88.69,62144.0,86.192,86.3769,86.1628,86.3185,62144.0
2023-10-04 15:40:00,88.69,88.84,88.61,88.81,116001.0,86.3185,86.4645,86.2406,86.4353,116001.0
2023-10-04 15:50:00,88.81,88.93,88.71,88.88,307752.0,86.4353,86.5521,86.3379,86.5034,307752.0
2023-10-05 09:30:00,89.24,90.06,89.02,89.94,75526.0,86.8538,87.6518,86.6397,87.5351,75526.0
2023-10-05 09:40:00,89.97,90.04,89.46,89.48,28358.0,87.5643,87.6324,87.0679,87.0874,28358.0
2023-10-05 09:50:00,89.56,89.66,89.5,89.66,21611.0,87.1652,87.2625,87.1068,87.2625,21611.0
2023-10-05 10:00:00,89.72,89.72,89.36,89.47,27288.0,87.3209,87.3209,86.9706,87.0776,27288.0
2023-10-05 10:10:00,89.46,89.71,89.43,89.7,23533.0,87.0679,87.3112,87.0387,87.3015,23533.0
2023-10-05 10:20:00,89.7,89.94,89.67,89.84,45436.0,87.3015,87.5351,87.2723,87.4377,45436.0
2023-10-05 10:30:00,89.81,89.85,89.58,89.58,18500.0,87.4085,87.4475,87.1847,87.1847,18500.0
2023-10-05 10:40:00,89.59,89.72,89.54,89.54,24237.0,87.1944,87.3209,87.1458,87.1458,24237.0
2023-10-05 10:50:00,89.56,89.61,89.47,89.51,21401.0,87.1652,87.2139,87.0776,87.1166,21401.0
2023-10-05 11:00:00,89.51,89.53,89.41,89.52,16539.0,87.1166,87.136,87.0192,87.1263,16539.0
2023-10-05 11:10:00,89.52,89.67,89.5,89.66,18271.0,87.1263,87.2723,87.1068,87.2625,18271.0
2023-10-05 11:20:00,89.67,89.74,89.64,89.66,19170.0,87.2723,87.3404,87.2431,87.2625,19170.0
2023-10-05 11:30:00,89.66,89.7,89.53,89.53,13567.0,87.2625,87.3015,87.136,87.136,13567.0
2023-10-05 11:40:00,89.52,89.56,89.45,89.53,12705.0,87.1263,87.1652,87.0582,87.136,12705.0
2023-10-05 11:50:00,89.52,89.58,89.47,89.52,17551.0,87.1263,87.1847,87.0776,87.1263,17551.0
2023-10-05 12:00:00,89.52,89.58,89.49,89.55,17912.0,87.1263,87.1847,87.0971,87.1555,17912.0
2023-10-05 12:10:00,89.56,89.6,89.55,89.59,13168.0,87.1652,87.2041,87.1555,87.1944,13168.0
2023-10-05 12:20:00,89.6,89.66,89.59,89.64,18811.0,87.2041,87.2625,87.1944,87.2431,18811.0
2023-10-05 12:30:00,89.64,89.65,89.53,89.53,14927.0,87.2431,87.2528,87.136,87.136,14927.0
2023-10-05 12:40:00,89.54,89.54,89.41,89.45,20453.0,87.1458,87.1458,87.0192,87.0582,20453.0
2023-10-05 12:50:00,89.45,89.5,89.45,89.49,13493.0,87.0582,87.1068,87.0582,87.0971,13493.0
2023-10-05 13:00:00,89.5,89.58,89.5,89.55,10610.0,87.1068,87.1847,87.1068,87.1555,10610.0
2023-10-05 13:10:00,89.57,89.68,89.54,89.61,14265.0,87.175,87.282,87.1458,87.2139,14265.0
2023-10-05 13:20:00,89.62,89.68,89.62,89.66,12906.0,87.2236,87.282,87.2236,87.2625,12906.0
2023-10-05 13:30:00,89.66,89.8,89.62,89.74,24211.0,87.2625,87.3988,87.2236,87.3404,24211.0
2023-10-05 13:40:00,89.74,89.82,89.72,89.72,21332.0,87.3404,87.4183,87.3209,87.3209,21332.0
2023-10-05 13:50:00,89.73,89.75,89.62,89.68,12925.0,87.3307,87.3501,87.2236,87.282,12925.0
2023-10-05 14:00:00,89.7,89.79,89.64,89.66,21390.0,87.3015,87.3891,87.2431,87.2625,21390.0
2023-10-05 14:10:00,89.66,89.75,89.66,89.7,21999.0,87.2625,87.3501,87.2625,87.3015,21999.0
2023-10-05 14:20:00,89.7,89.79,89.68,89.79,17113.0,87.3015,87.3891,87.282,87.3891,17113.0
2023-10-05 14:30:00,89.79,89.98,89.78,89.98,33269.0,87.3891,87.574,87.3793,87.574,33269.0
2023-10-05 14:40:00,89.98,90.07,89.91,90.0,26234.0,87.574,87.6616,87.5059,87.5935,26234.0
2023-10-05 14:50:00,90.02,90.03,89.94,89.98,18720.0,87.6129,87.6227,87.5351,87.574,18720.0
2023-10-05 15:00:00,89.98,90.07,89.96,90.02,25739.0,87.574,87.6616,87.5545,87.6129,25739.0
2023-10-05 15:10:00,90.02,90.02,89.84,89.89,18871.0,87.6129,87.6129,87.4377,87.4864,18871.0
2023-10-05 15:20:00,89.88,89.94,89.87,89.88,26188.0,87.4767,87.5351,87.4669,87.4767,26188.0
2023-10-05 15:30:00,89.88,89.89,89.8,89.82,38884.0,87.4767,87.4864,87.3988,87.4183,38884.0
2023-10-05 15:40:00,89.81,89.92,89.81,89.87,54257.0,87.4085,87.5156,87.4085,87.4669,54257.0
2023-10-05 15:50:00,89.87,89.91,89.79,89.83,191659.0,87.4669,87.5059,87.3891,87.428,191659.0
2023-10-06 09:30:00,89.83,89.88,89.69,89.77,27669.0,87.428,87.4767,87.2917,87.3696,27669.0
2023-10-06 09:40:00,89.8,89.84,89.71,89.82,12412.0,87.3988,87.4377,87.3112,87.4183,12412.0
2023-10-06 09:50:00,89.83,89.87,89.51,89.56,17948.0,87.428,87.4669,87.1166,87.1652,17948.0
2023-10-06 10:00:00,89.56,89.59,89.35,89.37,23144.0,87.1652,87.1944,86.9608,86.9803,23144.0
2023-10-06 10:10:00,89.38,89.49,89.34,89.38,18971.0,86.99,87.0971,86.9511,86.99,18971.0
2023-10-06 10:20:00,89.39,89.4,89.09,89.14,35871.0,86.9998,87.0095,86.7078,86.7564,35871.0
2023-10-06 10:30:00,89.16,89.32,89.0,89.32,18054.0,86.7759,86.9316,86.6202,86.9316,18054.0
2023-10-06 10:40:00,89.34,89.61,89.33,89.61,15399.0,86.9511,87.2139,86.9414,87.2139,15399.0
2023-10-06 10:50:00,89.65,89.79,89.61,89.79,12061.0,87.2528,87.3891,87.2139,87.3891,12061.0
2023-10-06 11:00:00,89.79,89.91,89.76,89.91,21839.0,87.3891,87.5059,87.3599,87.5059,21839.0
2023-10-06 11:10:00,89.95,89.98,89.76,89.76,50535.0,87.5448,87.574,87.3599,87.3599,50535.0
2023-10-06 11:20:00,89.75,89.83,89.6,89.8,34271.0,87.3501,87.428,87.2041,87.3988,34271.0
2023-10-06 11:30:00,89.81,89.99,89.81,89.99,11476.0,87.4085,87.5837,87.4085,87.5837,11476.0
2023-10-06 11:40:00,89.99,90.02,89.92,90.01,15344.0,87.5837,87.6129,87.5156,87.6032,15344.0
2023-10-06 11:50:00,90.02,90.17,89.96,90.12,28406.0,87.6129,87.7589,87.5545,87.7102,28406.0
2023-10-06 12:00:00,90.13,90.13,90.03,90.12,16575.0,87.72,87.72,87.6227,87.7102,16575.0
2023-10-06 12:10:00,90.1,90.1,89.93,90.04,13704.0,87.6908,87.6908,87.5253,87.6324,13704.0
2023-10-06 12:20:00,90.03,90.17,90.0,90.12,11015.0,87.6227,87.7589,87.5935,87.7102,11015.0
2023-10-06 12:30:00,90.13,90.13,89.91,89.92,14322.0,87.72,87.72,87.5059,87.5156,14322.0
2023-10-06 12:40:00,89.91,89.94,89.87,89.91,10929.0,87.5059,87.5351,87.4669,87.5059,10929.0
2023-10-06 12:50:00,89.89,89.94,89.79,89.86,13235.0,87.4864,87.5351,87.3891,87.4572,13235.0
2023-10-06 13:00:00,89.89,89.94,89.83,89.84,9081.0,87.4864,87.5351,87.428,87.4377,9081.0
2023-10-06 13:10:00,89.84,89.85,89.71,89.83,36937.0,87.4377,87.4475,87.3112,87.428,36937.0
2023-10-06 13:20:00,89.83,90.08,89.81,90.03,20643.0,87.428,87.6713,87.4085,87.6227,20643.0
2023-10-06 13:30:00,90.04,90.16,90.02,90.07,15114.0,87.6324,87.7492,87.6129,87.6616,15114.0
2023-10-06 13:40:00,90.08,90.13,90.02,90.03,12892.0,87.6713,87.72,87.6129,87.6227,12892.0
2023-10-06 13:50:00,90.03,90.04,89.96,90.02,10403.0,87.6227,87.6324,87.5545,87.6129,10403.0
2023-10-06 14:00:00,90.02,90.04,89.94,89.97,12324.0,87.6129,87.6324,87.5351,87.5643,12324.0
2023-10-06 14:10:00,89.97,89.98,89.87,89.97,11941.0,87.5643,87.574,87.4669,87.5643,11941.0
2023-10-06 14:20:00,89.98,90.03,89.92,90.03,11342.0,87.574,87.6227,87.5156,87.6227,11342.0
2023-10-06 14:30:00,90.02,90.13,89.99,90.13,13905.0,87.6129,87.72,87.5837,87.72,13905.0
2023-10-06 14:40:00,90.17,90.23,90.03,90.03,15692.0,87.7589,87.8173,87.6227,87.6227,15692.0
2023-10-06 14:50:00,90.02,90.05,89.98,90.0,13802.0,87.6129,87.6421,87.574,87.5935,13802.0
2023-10-06 15:00:00,89.99,90.02,89.89,89.95,20912.0,87.5837,87.6129,87.4864,87.5448,20912.0
2023-10-06 15:10:00,89.95,90.0,89.94,89.96,14855.0,87.5448,87.5935,87.5351,87.5545,14855.0
2023-10-06 15:20:00,89.97,90.12,89.94,90.07,20223.0,87.5643,87.7102,87.5351,87.6616,20223.0
2023-10-06 15:30:00,90.08,90.13,90.04,90.08,33807.0,87.6713,87.72,87.6324,87.6713,33807.0
2023-10-06 15:40:00,90.08,90.11,90.01,90.03,58138.0,87.6713,87.7005,87.6032,87.6227,58138.0
2023-10-06 15:50:00,89.99,90.02,89.89,89.93,199809.0,87.5837,87.6129,87.4864,87.5253,199809.0
2023-10-09 09:30:00,89.62,90.13,89.38,89.49,18086.0,87.2236,87.72,86.99,87.0971,18086.0
2023-10-09 09:40:00,89.56,89.72,89.51,89.67,13045.0,87.1652,87.3209,87.1166,87.2723,13045.0
2023-10-09 09:50:00,89.62,90.01,89.59,90.01,10040.0,87.2236,87.6032,87.1944,87.6032,10040.0
2023-10-09 10:00:00,90.0,90.42,89.99,90.29,56205.0,87.5935,88.0022,87.5837,87.8757,56205.0
2023-10-09 10:10:00,90.3,90.59,90.3,90.58,46128.0,87.8854,88.1677,87.8854,88.1579,46128.0
2023-10-09 10:20:00,90.58,90.62,90.32,90.35,31326.0,88.1579,88.1969,87.9049,87.9341,31326.0
2023-10-09 10:30:00,90.34,90.36,90.11,90.17,14174.0,87.9244,87.9438,87.7005,87.7589,14174.0
2023-10-09 10:40:00,90.18,90.5,90.15,90.32,33439.0,87.7686,88.0801,87.7394,87.9049,33439.0
2023-10-09 10:50:00,90.28,90.36,90.09,90.09,27909.0,87.866,87.9438,87.681,87.681,27909.0
2023-10-09 11:00:00,90.12,90.18,90.07,90.08,11785.0,87.7102,87.7686,87.6616,87.6713,11785.0
2023-10-09 11:10:00,90.06,90.33,90.04,90.32,39685.0,87.6518,87.9146,87.6324,87.9049,39685.0
2023-10-09 11:20:00,90.32,90.35,90.27,90.35,9985.0,87.9049,87.9341,87.8562,87.9341,9985.0
2023-10-09 11:30:00,90.36,90.52,90.35,90.51,7741.0,87.9438,88.0995,87.9341,88.0898,7741.0
2023-10-09 11:40:00,90.51,90.53,90.41,90.46,11310.0,88.0898,88.1093,87.9925,88.0412,11310.0
2023-10-09 11:50:00,90.45,90.5,90.44,90.44,10441.0,88.0314,88.0801,88.0217,88.0217,10441.0
2023-10-09 12:00:00,90.45,90.5,90.38,90.49,33211.0,88.0314,88.0801,87.9633,88.0704,33211.0
2023-10-09 12:10:00,90.47,90.57,90.46,90.55,8371.0,88.0509,88.1482,88.0412,88.1287,8371.0
2023-10-09 12:20:00,90.55,90.56,90.42,90.45,17443.0,88.1287,88.1385,88.0022,88.0314,17443.0
2023-10-09 12:30:00,90.44,90.48,90.4,90.42,7797.0,88.0217,88.0606,87.9828,88.0022,7797.0
2023-10-09 12:40:00,90.41,90.47,90.32,90.32,7738.0,87.9925,88.0509,87.9049,87.9049,7738.0
2023-10-09 12:50:00,90.31,90.35,90.28,90.32,6786.0,87.8952,87.9341,87.866,87.9049,6786.0
2023-10-09 13:00:00,90.38,90.41,90.32,90.4,7203.0,87.9633,87.9925,87.9049,87.9828,7203.0
2023-10-09 13:10:00,90.41,90.45,90.4,90.42,6566.0,87.9925,88.0314,87.9828,88.0022,6566.0
2023-10-09 13:20:00,90.42,90.48,90.39,90.47,10518.0,88.0022,88.0606,87.973,88.0509,10518.0
2023-10-09 13:30:00,90.48,90.61,90.47,90.61,8275.0,88.0606,88.1871,88.0509,88.1871,8275.0
2023-10-09 13:40:00,90.62,90.86,90.6,90.83,12669.0,88.1969,88.4305,88.1774,88.4013,12669.0
2023-10-09 13:50:00,90.82,90.87,90.8,90.86,13240.0,88.3915,88.4402,88.3721,88.4305,13240.0
2023-10-09 14:00:00,90.87,90.95,90.84,90.93,12353.0,88.4402,88.5181,88.411,88.4986,12353.0
2023-10-09 14:10:00,90.93,90.99,90.91,90.91,8977.0,88.4986,88.557,88.4791,88.4791,8977.0
2023-10-09 14:20:00,90.9,90.94,90.89,90.93,7942.0,88.4694,88.5083,88.4597,88.4986,7942.0
2023-10-09 14:30:00,90.93,90.93,90.82,90.86,22764.0,88.4986,88.4986,88.3915,88.4305,22764.0
2023-10-09 14:40:00,90.86,90.92,90.85,90.86,21105.0,88.4305,88.4889,88.4207,88.4305,21105.0
2023-10-09 14:50:00,90.86,90.87,90.8,90.82,10461.0,88.4305,88.4402,88.3721,88.3915,10461.0
2023-10-09 15:00:00,90.81,90.82,90.73,90.8,10981.0,88.3818,88.3915,88.3039,88.3721,10981.0
2023-10-09 15:10:00,90.81,90.85,90.76,90.85,16327.0,88.3818,88.4207,88.3331,88.4207,16327.0
2023-10-09 15:20:00,90.85,90.86,90.79,90.81,9436.0,88.4207,88.4305,88.3623,88.3818,9436.0
2023-10-09 15:30:00,90.8,90.8,90.59,90.68,23552.0,88.3721,88.3721,88.1677,88.2553,23552.0
2023-10-09 15:40:00,90.68,90.75,90.67,90.75,30637.0,88.2553,88.3234,88.2455,88.3234,30637.0
2023-10-09 15:50:00,90.74,90.78,90.67,90.73,99391.0,88.3137,88.3526,88.2455,88.3039,99391.0
2023-10-10 09:30:00,90.47,90.69,90.39,90.6,27206.0,88.0509,88.265,87.973,88.1774,27206.0
2023-10-10 09:40:00,90.6,90.6,90.46,90.5,17797.0,88.1774,88.1774,88.0412,88.0801,17797.0
2023-10-10 09:50:00,90.52,90.58,90.47,90.49,8773.0,88.0995,88.1579,88.0509,88.0704,8773.0
2023-10-10 10:00:00,90.51,90.59,90.41,90.59,21759.0,88.0898,88.1677,87.9925,88.1677,21759.0
2023-10-10 10:10:00,90.6,90.96,90.6,90.89,20641.0,88.1774,88.5278,88.1774,88.4597,20641.0
2023-10-10 10:20:00,90.92,90.97,90.87,90.92,13936.0,88.4889,88.5375,88.4402,88.4889,13936.0
2023-10-10 10:30:00,90.94,91.22,90.89,91.14,16236.0,88.5083,88.7808,88.4597,88.703,16236.0
2023-10-10 10:40:00,91.1,91.23,91.06,91.19,9783.0,88.664,88.7906,88.6251,88.7516,9783.0
2023-10-10 10:50:00,91.17,91.24,91.11,91.19,13462.0,88.7322,88.8003,88.6738,88.7516,13462.0
2023-10-10 11:00:00,91.15,91.28,91.12,91.27,8889.0,88.7127,88.8392,88.6835,88.8295,8889.0
2023-10-10 11:10:00,91.28,91.45,91.28,91.44,13195.0,88.8392,89.0047,88.8392,88.9949,13195.0
2023-10-10 11:20:00,91.44,91.47,91.39,91.39,10334.0,88.9949,89.0241,88.9463,88.9463,10334.0
2023-10-10 11:30:00,91.37,91.38,91.29,91.38,8459.0,88.9268,88.9366,88.849,88.9366,8459.0
2023-10-10 11:40:00,91.39,91.49,91.39,91.43,9647.0,88.9463,89.0436,88.9463,88.9852,9647.0
2023-10-10 11:50:00,91.43,91.45,91.34,91.44,12229.0,88.9852,89.0047,88.8976,88.9949,12229.0
2023-10-10 12:00:00,91.45,91.47,91.42,91.46,9579.0,89.0047,89.0241,88.9755,89.0144,9579.0
2023-10-10 12:10:00,91.45,91.58,91.44,91.58,8653.0,89.0047,89.1312,88.9949,89.1312,8653.0
2023-10-10 12:20:00,91.59,91.6,91.53,91.55,6602.0,89.1409,89.1507,89.0825,89.102,6602.0
2023-10-10 12:30:00,91.55,91.6,91.54,91.56,7820.0,89.102,89.1507,89.0923,89.1117,7820.0
2023-10-10 12:40:00,91.56,91.67,91.56,91.63,9230.0,89.1117,89.2188,89.1117,89.1799,9230.0
2023-10-10 12:50:00,91.62,91.69,91.58,91.65,10751.0,89.1701,89.2383,89.1312,89.1993,10751.0
2023-10-10 13:00:00,91.63,91.67,91.48,91.53,12557.0,89.1799,89.2188,89.0339,89.0825,12557.0
2023-10-10 13:10:00,91.58,91.75,91.57,91.71,14823.0,89.1312,89.2967,89.1215,89.2577,14823.0
2023-10-10 13:20:00,91.68,91.71,91.6,91.7,5137.0,89.2285,89.2577,89.1507,89.248,5137.0
2023-10-10 13:30:00,91.71,91.74,91.64,91.7,7624.0,89.2577,89.2869,89.1896,89.248,7624.0
2023-10-10 13:40:00,91.7,91.75,91.62,91.69,7886.0,89.248,89.2967,89.1701,89.2383,7886.0
2023-10-10 13:50:00,91.67,91.68,91.61,91.64,7439.0,89.2188,89.2285,89.1604,89.1896,7439.0
2023-10-10 14:00:00,91.63,91.66,91.58,91.63,14382.0,89.1799,89.2091,89.1312,89.1799,14382.0
2023-10-10 14:10:00,91.61,91.64,91.51,91.57,21023.0,89.1604,89.1896,89.0631,89.1215,21023.0
2023-10-10 14:20:00,91.58,91.66,91.54,91.64,8577.0,89.1312,89.2091,89.0923,89.1896,8577.0
2023-10-10 14:30:00,91.63,91.77,91.63,91.7,15348.0,89.1799,89.3161,89.1799,89.248,15348.0
2023-10-10 14:40:00,91.69,91.84,91.67,91.82,16708.0,89.2383,89.3843,89.2188,89.3648,16708.0
2023-10-10 14:50:00,91.78,91.78,91.54,91.59,14108.0,89.3259,89.3259,89.0923,89.1409,14108.0
2023-10-10 15:00:00,91.6,91.8,91.57,91.8,33204.0,89.1507,89.3453,89.1215,89.3453,33204.0
2023-10-10 15:10:00,91.8,91.82,91.58,91.63,25627.0,89.3453,89.3648,89.1312,89.1799,25627.0
2023-10-10 15:20:00,91.61,91.61,91.37,91.38,22114.0,89.1604,89.1604,88.9268,88.9366,22114.0
2023-10-10 15:30:00,91.37,91.55,91.35,91.52,37107.0,88.9268,89.102,88.9074,89.0728,37107.0
2023-10-10 15:40:00,91.52,91.66,91.5,91.64,34574.0,89.0728,89.2091,89.0533,89.1896,34574.0
2023-10-10 15:50:00,91.64,91.66,91.51,91.62,138612.0,89.1896,89.2091,89.0631,89.1701,138612.0
2023-10-11 09:30:00,91.45,91.71,91.42,91.68,29644.0,89.0047,89.2577,88.9755,89.2285,29644.0
2023-10-11 09:40:00,91.65,91.8,91.38,91.4,21545.0,89.1993,89.3453,88.9366,88.956,21545.0
2023-10-11 09:50:00,91.4,91.4,91.15,91.22,54481.0,88.956,88.956,88.7127,88.7808,54481.0
2023-10-11 10:00:00,91.21,91.24,90.69,90.97,28447.0,88.7711,88.8003,88.265,88.5375,28447.0
2023-10-11 10:10:00,90.94,91.08,90.89,91.06,17999.0,88.5083,88.6446,88.4597,88.6251,17999.0
2023-10-11 10:20:00,91.05,91.28,91.01,91.22,18399.0,88.6154,88.8392,88.5764,88.7808,18399.0
2023-10-11 10:30:00,91.22,91.25,91.14,91.21,10306.0,88.7808,88.81,88.703,88.7711,10306.0
2023-10-11 10:40:00,91.2,91.2,90.92,90.93,75358.0,88.7614,88.7614,88.4889,88.4986,75358.0
2023-10-11 10:50:00,90.9,90.97,90.66,90.73,25176.0,88.4694,88.5375,88.2358,88.3039,25176.0
2023-10-11 11:00:00,90.72,90.72,90.45,90.48,29859.0,88.2942,88.2942,88.0314,88.0606,29859.0
2023-10-11 11:10:00,90.47,90.59,90.39,90.49,14991.0,88.0509,88.1677,87.973,88.0704,14991.0
2023-10-11 11:20:00,90.48,90.49,90.35,90.43,15590.0,88.0606,88.0704,87.9341,88.012,15590.0
2023-10-11 11:30:00,90.44,90.5,90.41,90.44,42097.0,88.0217,88.0801,87.9925,88.0217,42097.0
2023-10-11 11:40:00,90.42,90.84,90.41,90.82,18341.0,88.0022,88.411,87.9925,88.3915,18341.0
2023-10-11 11:50:00,90.83,90.92,90.82,90.9,11249.0,88.4013,88.4889,88.3915,88.4694,11249.0
2023-10-11 12:00:00,90.9,90.95,90.83,90.94,11130.0,88.4694,88.5181,88.4013,88.5083,11130.0
2023-10-11 12:10:00,90.94,91.02,90.87,90.9,12544.0,88.5083,88.5862,88.4402,88.4694,12544.0
2023-10-11 12:20:00,90.91,91.03,90.91,91.03,12969.0,88.4791,88.5959,88.4791,88.5959,12969.0
2023-10-11 12:30:00,91.01,91.05,90.96,91.03,12750.0,88.5764,88.6154,88.5278,88.5959,12750.0
2023-10-11 12:40:00,91.02,91.11,91.01,91.11,13940.0,88.5862,88.6738,88.5764,88.6738,13940.0
2023-10-11 12:50:00,91.12,91.22,91.11,91.17,26169.0,88.6835,88.7808,88.6738,88.7322,26169.0
2023-10-11 13:00:00,91.16,91.16,90.94,90.96,18616.0,88.7224,88.7224,88.5083,88.5278,18616.0
2023-10-11 13:10:00,90.96,91.05,90.94,90.99,13958.0,88.5278,88.6154,88.5083,88.557,13958.0
2023-10-11 13:20:00,90.99,90.99,90.83,90.85,16155.0,88.557,88.557,88.4013,88.4207,16155.0
2023-10-11 13:30:00,90.83,90.84,90.54,90.55,28795.0,88.4013,88.411,88.119,88.1287,28795.0
2023-10-11 13:40:00,90.57,90.61,90.3,90.35,36178.0,88.1482,88.1871,87.8854,87.9341,36178.0
2023-10-11 13:50:00,90.36,90.42,90.19,90.42,28775.0,87.9438,88.0022,87.7784,88.0022,28775.0
2023-10-11 14:00:00,90.41,90.68,90.41,90.6,17171.0,87.9925,88.2553,87.9925,88.1774,17171.0
2023-10-11 14:10:00,90.61,90.81,90.55,90.81,14718.0,88.1871,88.3818,88.1287,88.3818,14718.0
2023-10-11 14:20:00,90.8,90.98,90.76,90.89,12215.0,88.3721,88.5472,88.3331,88.4597,12215.0
2023-10-11 14:30:00,90.89,91.05,90.89,91.05,10907.0,88.4597,88.6154,88.4597,88.6154,10907.0
2023-10-11 14:40:00,91.05,91.16,91.04,91.15,15183.0,88.6154,88.7224,88.6056,88.7127,15183.0
2023-10-11 14:50:00,91.14,91.28,91.13,91.24,10678.0,88.703,88.8392,88.6932,88.8003,10678.0
2023-10-11 15:00:00,91.25,91.41,91.21,91.4,28776.0,88.81,88.9658,88.7711,88.956,28776.0
2023-10-11 15:10:00,91.41,91.72,91.41,91.71,122533.0,88.9658,89.2675,88.9658,89.2577,122533.0
2023-10-11 15:20:00,91.68,91.83,91.58,91.77,51191.0,89.2285,89.3745,89.1312,89.3161,51191.0
2023-10-11 15:30:00,91.77,91.91,91.66,91.88,38905.0,89.3161,89.4524,89.2091,89.4232,38905.0
2023-10-11 15:40:00,91.88,91.92,91.71,91.73,49988.0,89.4232,89.4621,89.2577,89.2772,49988.0
2023-10-11 15:50:00,91.74,91.84,91.67,91.68,171593.0,89.2869,89.3843,89.2188,89.2285,171593.0
2023-10-12 09:30:00,91.78,91.96,91.45,91.86,45939.0,89.3259,89.501,89.0047,89.4037,45939.0
2023-10-12 09:40:00,91.92,92.17,91.83,91.86,17170.0,89.4621,89.7054,89.3745,89.4037,17170.0
2023-10-12 09:50:00,91.88,91.9,91.65,91.8,18102.0,89.4232,89.4426,89.1993,89.3453,18102.0
2023-10-12 10:00:00,91.77,91.79,91.37,91.42,27218.0,89.3161,89.3356,88.9268,88.9755,27218.0
2023-10-12 10:10:00,91.42,91.53,91.26,91.52,14922.0,88.9755,89.0825,88.8198,89.0728,14922.0
2023-10-12 10:20:00,91.52,91.57,91.45,91.48,17645.0,89.0728,89.1215,89.0047,89.0339,17645.0
2023-10-12 10:30:00,91.53,91.57,91.37,91.46,16451.0,89.0825,89.1215,88.9268,89.0144,16451.0
2023-10-12 10:40:00,91.46,91.48,91.36,91.37,20139.0,89.0144,89.0339,88.9171,88.9268,20139.0
2023-10-12 10:50:00,91.37,91.54,91.34,91.54,11307.0,88.9268,89.0923,88.8976,89.0923,11307.0
2023-10-12 11:00:00,91.54,91.84,91.54,91.83,16200.0,89.0923,89.3843,89.0923,89.3745,16200.0
2023-10-12 11:10:00,91.84,91.95,91.82,91.94,24610.0,89.3843,89.4913,89.3648,89.4816,24610.0
2023-10-12 11:20:00,91.94,92.07,91.86,91.98,24989.0,89.4816,89.6081,89.4037,89.5205,24989.0
2023-10-12 11:30:00,91.97,92.17,91.9,92.17,19458.0,89.5108,89.7054,89.4426,89.7054,19458.0
2023-10-12 11:40:00,92.16,92.3,92.13,92.3,16936.0,89.6957,89.832,89.6665,89.832,16936.0
2023-10-12 11:50:00,92.3,92.35,92.2,92.29,20385.0,89.832,89.8806,89.7346,89.8222,20385.0
2023-10-12 12:00:00,92.3,92.36,92.14,92.15,16126.0,89.832,89.8903,89.6762,89.686,16126.0
2023-10-12 12:10:00,92.09,92.23,92.09,92.22,11297.0,89.6276,89.7638,89.6276,89.7541,11297.0
2023-10-12 12:20:00,92.22,92.31,92.2,92.27,9291.0,89.7541,89.8417,89.7346,89.8028,9291.0
2023-10-12 12:30:00,92.27,92.28,92.22,92.27,11306.0,89.8028,89.8125,89.7541,89.8028,11306.0
2023-10-12 12:40:00,92.28,92.34,92.24,92.31,11949.0,89.8125,89.8709,89.7736,89.8417,11949.0
2023-10-12 12:50:00,92.3,92.3,92.17,92.19,11784.0,89.832,89.832,89.7054,89.7249,11784.0
2023-10-12 13:00:00,92.17,92.17,91.88,91.92,25896.0,89.7054,89.7054,89.4232,89.4621,25896.0
2023-10-12 13:10:00,91.9,92.1,91.9,92.09,15280.0,89.4426,89.6373,89.4426,89.6276,15280.0
2023-10-12 13:20:00,92.11,92.11,91.89,91.94,31110.0,89.647,89.647,89.4329,89.4816,31110.0
2023-10-12 13:30:00,91.9,91.97,91.86,91.96,20025.0,89.4426,89.5108,89.4037,89.501,20025.0
2023-10-12 13:40:00,91.96,92.07,91.94,92.01,15599.0,89.501,89.6081,89.4816,89.5497,15599.0
2023-10-12 13:50:00,92.01,92.05,91.87,91.89,20376.0,89.5497,89.5886,89.4135,89.4329,20376.0
2023-10-12 14:00:00,91.9,91.95,91.84,91.84,15404.0,89.4426,89.4913,89.3843,89.3843,15404.0
2023-10-12 14:10:00,91.84,91.88,91.76,91.79,14854.0,89.3843,89.4232,89.3064,89.3356,14854.0
2023-10-12 14:20:00,91.8,91.81,91.63,91.77,52475.0,89.3453,89.3551,89.1799,89.3161,52475.0
2023-10-12 14:30:00,91.77,91.85,91.75,91.82,15695.0,89.3161,89.394,89.2967,89.3648,15695.0
2023-10-12 14:40:00,91.8,91.84,91.75,91.84,15622.0,89.3453,89.3843,89.2967,89.3843,15622.0
2023-10-12 14:50:00,91.85,92.0,91.85,91.95,17039.0,89.394,89.54,89.394,89.4913,17039.0
2023-10-12 15:00:00,91.95,92.02,91.94,91.97,20227.0,89.4913,89.5594,89.4816,89.5108,20227.0
2023-10-12 15:10:00,91.96,91.96,91.85,91.88,28798.0,89.501,89.501,89.394,89.4232,28798.0
2023-10-12 15:20:00,91.88,91.97,91.69,91.74,34307.0,89.4232,89.5108,89.2383,89.2869,34307.0
2023-10-12 15:30:00,91.72,91.88,91.7,91.77,47414.0,89.2675,89.4232,89.248,89.3161,47414.0
2023-10-12 15:40:00,91.77,91.8,91.68,91.78,76345.0,89.3161,89.3453,89.2285,89.3259,76345.0
2023-10-12 15:50:00,91.77,91.92,91.73,91.88,246255.0,89.3161,89.4621,89.2772,89.4232,246255.0
2023-10-13 09:30:00,92.35,93.18,92.34,92.9,39362.0,89.8806,90.6884,89.8709,90.4159,39362.0
2023-10-13 09:40:00,93.0,93.24,93.0,93.23,13292.0,90.5132,90.7468,90.5132,90.7371,13292.0
2023-10-13 09:50:00,93.24,93.34,93.16,93.21,14056.0,90.7468,90.8441,90.669,90.7176,14056.0
2023-10-13 10:00:00,93.18,93.2,93.08,93.09,21017.0,90.6884,90.7079,90.5911,90.6008,21017.0
2023-10-13 10:10:00,93.07,93.15,92.96,93.13,35369.0,90.5814,90.6592,90.4743,90.6398,35369.0
2023-10-13 10:20:00,93.14,93.26,93.12,93.2,11626.0,90.6495,90.7663,90.63,90.7079,11626.0
2023-10-13 10:30:00,93.22,93.39,93.2,93.39,24959.0,90.7274,90.8928,90.7079,90.8928,24959.0
2023-10-13 10:40:00,93.38,93.4,93.3,93.39,17875.0,90.8831,90.9025,90.8052,90.8928,17875.0
2023-10-13 10:50:00,93.37,93.37,93.23,93.34,49710.0,90.8733,90.8733,90.7371,90.8441,49710.0
2023-10-13 11:00:00,93.33,93.37,93.02,93.1,44456.0,90.8344,90.8733,90.5327,90.6106,44456.0
2023-10-13 11:10:00,93.1,93.14,92.83,92.99,18135.0,90.6106,90.6495,90.3478,90.5035,18135.0
2023-10-13 11:20:00,92.97,93.01,92.7,92.84,16359.0,90.484,90.523,90.2213,90.3575,16359.0
2023-10-13 11:30:00,92.8,92.94,92.8,92.9,12552.0,90.3186,90.4548,90.3186,90.4159,12552.0
2023-10-13 11:40:00,92.89,92.91,92.72,92.73,26894.0,90.4062,90.4256,90.2407,90.2505,26894.0
2023-10-13 11:50:00,92.73,92.86,92.66,92.86,30497.0,90.2505,90.377,90.1823,90.377,30497.0
2023-10-13 12:00:00,92.84,93.07,92.83,93.04,14080.0,90.3575,90.5814,90.3478,90.5522,14080.0
2023-10-13 12:10:00,93.03,93.18,92.97,93.14,17448.0,90.5424,90.6884,90.484,90.6495,17448.0
2023-10-13 12:20:00,93.15,93.31,93.14,93.29,9210.0,90.6592,90.8149,90.6495,90.7955,9210.0
2023-10-13 12:30:00,93.29,93.29,93.19,93.23,8662.0,90.7955,90.7955,90.6982,90.7371,8662.0
2023-10-13 12:40:00,93.23,93.3,93.21,93.23,13454.0,90.7371,90.8052,90.7176,90.7371,13454.0
2023-10-13 12:50:00,93.2,93.2,92.94,93.01,10310.0,90.7079,90.7079,90.4548,90.523,10310.0
2023-10-13 13:00:00,93.01,93.01,92.87,92.97,12538.0,90.523,90.523,90.3867,90.484,12538.0
2023-10-13 13:10:00,92.98,93.12,92.93,93.09,11810.0,90.4938,90.63,90.4451,90.6008,11810.0
2023-10-13 13:20:00,93.14,93.14,92.92,92.97,10343.0,90.6495,90.6495,90.4354,90.484,10343.0
2023-10-13 13:30:00,92.95,93.04,92.95,93.03,7420.0,90.4646,90.5522,90.4646,90.5424,7420.0
2023-10-13 13:40:00,93.04,93.34,93.04,93.27,11139.0,90.5522,90.8441,90.5522,90.776,11139.0
2023-10-13 13:50:00,93.28,93.4,93.24,93.37,8791.0,90.7857,90.9025,90.7468,90.8733,8791.0
2023-10-13 14:00:00,93.37,93.45,93.33,93.39,23016.0,90.8733,90.9512,90.8344,90.8928,23016.0
2023-10-13 14:10:00,93.37,93.39,93.25,93.3,12328.0,90.8733,90.8928,90.7566,90.8052,12328.0
2023-10-13 14:20:00,93.3,93.45,93.25,93.45,54631.0,90.8052,90.9512,90.7566,90.9512,54631.0
2023-10-13 14:30:00,93.44,93.46,93.25,93.27,32745.0,90.9415,90.9609,90.7566,90.776,32745.0
2023-10-13 14:40:00,93.26,93.36,93.25,93.29,11974.0,90.7663,90.8636,90.7566,90.7955,11974.0
2023-10-13 14:50:00,93.29,93.41,93.28,93.36,19182.0,90.7955,90.9123,90.7857,90.8636,19182.0
2023-10-13 15:00:00,93.34,93.4,93.26,93.34,13214.0,90.8441,90.9025,90.7663,90.8441,13214.0
2023-10-13 15:10:00,93.36,93.52,93.33,93.4,43738.0,90.8636,91.0193,90.8344,90.9025,43738.0
2023-10-13 15:20:00,93.38,93.44,93.31,93.35,19643.0,90.8831,90.9415,90.8149,90.8539,19643.0
2023-10-13 15:30:00,93.37,93.43,93.27,93.27,34793.0,90.8733,90.9317,90.776,90.776,34793.0
2023-10-13 15:40:00,93.24,93.29,93.16,93.29,34865.0,90.7468,90.7955,90.669,90.7955,34865.0
2023-10-13 15:50:00,93.29,93.35,93.14,93.22,189877.0,90.7955,90.8539,90.6495,90.7274,189877.0
2023-10-16 09:30:00,93.59,93.71,93.29,93.6,38501.0,91.0875,91.2043,90.7955,91.0972,38501.0
2023-10-16 09:40:00,93.6,93.94,93.6,93.8,28488.0,91.0972,91.4281,91.0972,91.2918,28488.0
2023-10-16 09:50:00,93.79,93.81,92.92,93.0,69839.0,91.2821,91.3016,90.4354,90.5132,69839.0
2023-10-16 10:00:00,92.98,93.06,92.8,92.89,65840.0,90.4938,90.5716,90.3186,90.4062,65840.0
2023-10-16 10:10:00,92.88,92.88,92.7,92.79,30112.0,90.3964,90.3964,90.2213,90.3089,30112.0
2023-10-16 10:20:00,92.77,93.03,92.77,92.84,14682.0,90.2894,90.5424,90.2894,90.3575,14682.0
2023-10-16 10:30:00,92.85,93.16,92.82,93.16,10424.0,90.3672,90.669,90.338,90.669,10424.0
2023-10-16 10:40:00,93.2,93.28,93.07,93.21,11588.0,90.7079,90.7857,90.5814,90.7176,11588.0
2023-10-16 10:50:00,93.18,93.39,93.16,93.36,16889.0,90.6884,90.8928,90.669,90.8636,16889.0
2023-10-16 11:00:00,93.37,93.44,93.26,93.3,15071.0,90.8733,90.9415,90.7663,90.8052,15071.0
2023-10-16 11:10:00,93.33,93.41,93.3,93.39,13067.0,90.8344,90.9123,90.8052,90.8928,13067.0
2023-10-16 11:20:00,93.39,93.44,93.28,93.31,11545.0,90.8928,90.9415,90.7857,90.8149,11545.0
2023-10-16 11:30:00,93.31,93.34,93.26,93.28,13008.0,90.8149,90.8441,90.7663,90.7857,13008.0
2023-10-16 11:40:00,93.28,93.32,93.15,93.25,20706.0,90.7857,90.8247,90.6592,90.7566,20706.0
2023-10-16 11:50:00,93.26,93.29,93.21,93.24,10153.0,90.7663,90.7955,90.7176,90.7468,10153.0
2023-10-16 12:00:00,93.25,93.26,93.16,93.21,16868.0,90.7566,90.7663,90.669,90.7176,16868.0
2023-10-16 12:10:00,93.19,93.23,93.13,93.14,22186.0,90.6982,90.7371,90.6398,90.6495,22186.0
2023-10-16 12:20:00,93.11,93.19,93.07,93.07,23510.0,90.6203,90.6982,90.5814,90.5814,23510.0
2023-10-16 12:30:00,93.05,93.1,92.95,93.06,25301.0,90.5619,90.6106,90.4646,90.5716,25301.0
2023-10-16 12:40:00,93.03,93.05,92.99,93.01,9785.0,90.5424,90.5619,90.5035,90.523,9785.0
2023-10-16 12:50:00,93.03,93.07,93.0,93.04,8199.0,90.5424,90.5814,90.5132,90.5522,8199.0
2023-10-16 13:00:00,93.03,93.13,93.03,93.11,7286.0,90.5424,90.6398,90.5424,90.6203,7286.0
2023-10-16 13:10:00,93.12,93.23,93.11,93.11,10360.0,90.63,90.7371,90.6203,90.6203,10360.0
2023-10-16 13:20:00,93.09,93.09,92.81,92.9,14389.0,90.6008,90.6008,90.3283,90.4159,14389.0
2023-10-16 13:30:00,92.88,92.88,92.77,92.84,9147.0,90.3964,90.3964,90.2894,90.3575,9147.0
2023-10-16 13:40:00,92.84,92.97,92.83,92.92,10158.0,90.3575,90.484,90.3478,90.4354,10158.0
2023-10-16 13:50:00,92.91,92.93,92.85,92.85,8155.0,90.4256,90.4451,90.3672,90.3672,8155.0
2023-10-16 14:00:00,92.86,92.89,92.78,92.89,12127.0,90.377,90.4062,90.2991,90.4062,12127.0
2023-10-16 14:10:00,92.9,92.96,92.86,92.87,12792.0,90.4159,90.4743,90.377,90.3867,12792.0
2023-10-16 14:20:00,92.86,92.91,92.83,92.87,11581.0,90.377,90.4256,90.3478,90.3867,11581.0
2023-10-16 14:30:00,92.86,92.92,92.84,92.92,9545.0,90.377,90.4354,90.3575,90.4354,9545.0
2023-10-16 14:40:00,92.93,92.97,92.92,92.94,10468.0,90.4451,90.484,90.4354,90.4548,10468.0
2023-10-16 14:50:00,92.95,92.99,92.91,92.99,15244.0,90.4646,90.5035,90.4256,90.5035,15244.0
2023-10-16 15:00:00,92.99,93.1,92.95,93.03,18796.0,90.5035,90.6106,90.4646,90.5424,18796.0
2023-10-16 15:10:00,93.04,93.12,93.03,93.03,14948.0,90.5522,90.63,90.5424,90.5424,14948.0
2023-10-16 15:20:00,93.03,93.04,92.93,92.99,17155.0,90.5424,90.5522,90.4451,90.5035,17155.0
2023-10-16 15:30:00,92.98,92.99,92.82,92.94,31462.0,90.4938,90.5035,90.338,90.4548,31462.0
2023-10-16 15:40:00,92.95,92.96,92.77,92.79,73745.0,90.4646,90.4743,90.2894,90.3089,73745.0
2023-10-16 15:50:00,92.78,92.78,92.6,92.66,165111.0,90.2991,90.2991,90.1239,90.1823,165111.0
2023-10-17 09:30:00,92.74,93.1,92.71,92.86,28412.0,90.2602,90.6106,90.231,90.377,28412.0
2023-10-17 09:40:00,92.89,93.15,92.68,93.11,16898.0,90.4062,90.6592,90.2018,90.6203,16898.0
2023-10-17 09:50:00,93.07,93.15,93.02,93.02,31233.0,90.5814,90.6592,90.5327,90.5327,31233.0
2023-10-17 10:00:00,93.02,93.21,92.92,92.92,30458.0,90.5327,90.7176,90.4354,90.4354,30458.0
2023-10-17 10:10:00,92.92,93.15,92.9,92.91,31603.0,90.4354,90.6592,90.4159,90.4256,31603.0
2023-10-17 10:20:00,92.87,92.87,92.6,92.6,22019.0,90.3867,90.3867,90.1239,90.1239,22019.0
2023-10-17 10:30:00,92.59,92.76,92.56,92.75,15445.0,90.1142,90.2797,90.085,90.2699,15445.0
2023-10-17 10:40:00,92.75,92.95,92.71,92.77,44779.0,90.2699,90.4646,90.231,90.2894,44779.0
2023-10-17 10:50:00,92.76,92.82,92.68,92.8,22013.0,90.2797,90.338,90.2018,90.3186,22013.0
2023-10-17 11:00:00,92.81,92.89,92.72,92.79,15001.0,90.3283,90.4062,90.2407,90.3089,15001.0
2023-10-17 11:10:00,92.81,92.99,92.78,92.99,13344.0,90.3283,90.5035,90.2991,90.5035,13344.0
2023-10-17 11:20:00,93.02,93.14,92.96,93.14,11899.0,90.5327,90.6495,90.4743,90.6495,11899.0
2023-10-17 11:30:00,93.14,93.21,93.09,93.2,24732.0,90.6495,90.7176,90.6008,90.7079,24732.0
2023-10-17 11:40:00,93.2,93.26,93.17,93.2,52670.0,90.7079,90.7663,90.6787,90.7079,52670.0
2023-10-17 11:50:00,93.2,93.28,93.18,93.25,16990.0,90.7079,90.7857,90.6884,90.7566,16990.0
2023-10-17 12:00:00,93.24,93.24,93.1,93.11,7739.0,90.7468,90.7468,90.6106,90.6203,7739.0
2023-10-17 12:10:00,93.12,93.13,93.06,93.11,9789.0,90.63,90.6398,90.5716,90.6203,9789.0
2023-10-17 12:20:00,93.11,93.21,93.09,93.2,8567.0,90.6203,90.7176,90.6008,90.7079,8567.0
2023-10-17 12:30:00,93.2,93.23,93.12,93.19,10375.0,90.7079,90.7371,90.63,90.6982,10375.0
2023-10-17 12:40:00,93.18,93.18,93.1,93.11,12201.0,90.6884,90.6884,90.6106,90.6203,12201.0
2023-10-17 12:50:00,93.1,93.17,93.0,93.09,13542.0,90.6106,90.6787,90.5132,90.6008,13542.0
2023-10-17 13:00:00,93.1,93.17,93.09,93.14,8078.0,90.6106,90.6787,90.6008,90.6495,8078.0
2023-10-17 13:10:00,93.15,93.15,93.05,93.07,7497.0,90.6592,90.6592,90.5619,90.5814,7497.0
2023-10-17 13:20:00,93.07,93.11,93.03,93.11,12416.0,90.5814,90.6203,90.5424,90.6203,12416.0
2023-10-17 13:30:00,93.14,93.22,93.06,93.2,36523.0,90.6495,90.7274,90.5716,90.7079,36523.0
2023-10-17 13:40:00,93.19,93.22,93.13,93.17,15240.0,90.6982,90.7274,90.6398,90.6787,15240.0
2023-10-17 13:50:00,93.17,93.24,93.02,93.12,19889.0,90.6787,90.7468,90.5327,90.63,19889.0
2023-10-17 14:00:00,93.12,93.13,93.06,93.08,17241.0,90.63,90.6398,90.5716,90.5911,17241.0
2023-10-17 14:10:00,93.07,93.15,93.07,93.15,13022.0,90.5814,90.6592,90.5814,90.6592,13022.0
2023-10-17 14:20:00,93.16,93.22,93.16,93.19,10922.0,90.669,90.7274,90.669,90.6982,10922.0
2023-10-17 14:30:00,93.2,93.2,93.13,93.17,12419.0,90.7079,90.7079,90.6398,90.6787,12419.0
2023-10-17 14:40:00,93.18,93.19,93.11,93.19,16598.0,90.6884,90.6982,90.6203,90.6982,16598.0
2023-10-17 14:50:00,93.19,93.21,93.07,93.11,16942.0,90.6982,90.7176,90.5814,90.6203,16942.0
2023-10-17 15:00:00,93.1,93.28,93.09,93.28,27126.0,90.6106,90.7857,90.6008,90.7857,27126.0
2023-10-17 15:10:00,93.28,93.31,93.14,93.16,18169.0,90.7857,90.8149,90.6495,90.669,18169.0
2023-10-17 15:20:00,93.17,93.18,93.1,93.18,13641.0,90.6787,90.6884,90.6106,90.6884,13641.0
2023-10-17 15:30:00,93.18,93.26,92.92,93.04,42907.0,90.6884,90.7663,90.4354,90.5522,42907.0
2023-10-17 15:40:00,93.04,93.05,92.86,92.87,57665.0,90.5522,90.5619,90.377,90.3867,57665.0
2023-10-17 15:50:00,92.86,93.07,92.77,93.04,170409.0,90.377,90.5814,90.2894,90.5522,170409.0
2023-10-18 09:30:00,93.3,93.53,92.91,93.27,23694.0,90.8052,91.0291,90.4256,90.776,23694.0
2023-10-18 09:40:00,93.32,93.74,93.26,93.7,11464.0,90.8247,91.2334,90.7663,91.1945,11464.0
2023-10-18 09:50:00,93.66,93.71,93.53,93.67,30218.0,91.1556,91.2043,91.0291,91.1653,30218.0
2023-10-18 10:00:00,93.69,93.96,93.69,93.88,18212.0,91.1848,91.4476,91.1848,91.3697,18212.0
2023-10-18 10:10:00,93.88,94.03,93.74,94.0,19264.0,91.3697,91.5157,91.2334,91.4865,19264.0
2023-10-18 10:20:00,93.99,93.99,93.69,93.69,26211.0,91.4768,91.4768,91.1848,91.1848,26211.0
2023-10-18 10:30:00,93.64,93.86,93.62,93.85,26051.0,91.1361,91.3502,91.1167,91.3405,26051.0
2023-10-18 10:40:00,93.87,93.94,93.76,93.9,71702.0,91.36,91.4281,91.2529,91.3892,71702.0
2023-10-18 10:50:00,93.9,93.97,93.79,93.93,43990.0,91.3892,91.4573,91.2821,91.4184,43990.0
2023-10-18 11:00:00,93.92,94.15,93.87,94.01,24244.0,91.4086,91.6325,91.36,91.4962,24244.0
2023-10-18 11:10:00,93.99,94.03,93.87,93.95,14128.0,91.4768,91.5157,91.36,91.4378,14128.0
2023-10-18 11:20:00,93.93,94.21,93.93,94.13,17167.0,91.4184,91.6909,91.4184,91.613,17167.0
2023-10-18 11:30:00,94.12,94.37,94.06,94.37,19592.0,91.6033,91.8466,91.5449,91.8466,19592.0
2023-10-18 11:40:00,94.32,94.36,94.2,94.2,23807.0,91.7979,91.8369,91.6811,91.6811,23807.0
2023-10-18 11:50:00,94.2,94.26,94.06,94.23,24479.0,91.6811,91.7395,91.5449,91.7103,24479.0
2023-10-18 12:00:00,94.23,94.28,94.12,94.28,20851.0,91.7103,91.759,91.6033,91.759,20851.0
2023-10-18 12:10:00,94.27,94.27,93.92,93.92,12477.0,91.7493,91.7493,91.4086,91.4086,12477.0
2023-10-18 12:20:00,93.92,94.01,93.89,93.94,17157.0,91.4086,91.4962,91.3794,91.4281,17157.0
2023-10-18 12:30:00,93.94,93.95,93.83,93.85,29867.0,91.4281,91.4378,91.321,91.3405,29867.0
2023-10-18 12:40:00,93.84,93.92,93.84,93.88,13287.0,91.3308,91.4086,91.3308,91.3697,13287.0
2023-10-18 12:50:00,93.87,93.88,93.75,93.8,21275.0,91.36,91.3697,91.2432,91.2918,21275.0
2023-10-18 13:00:00,93.8,94.24,93.76,94.2,21336.0,91.2918,91.7201,91.2529,91.6811,21336.0
2023-10-18 13:10:00,94.21,94.32,94.2,94.28,14051.0,91.6909,91.7979,91.6811,91.759,14051.0
2023-10-18 13:20:00,94.28,94.32,94.12,94.12,19896.0,91.759,91.7979,91.6033,91.6033,19896.0
2023-10-18 13:30:00,94.11,94.15,93.82,93.9,26893.0,91.5936,91.6325,91.3113,91.3892,26893.0
2023-10-18 13:40:00,93.89,93.95,93.86,93.9,12187.0,91.3794,91.4378,91.3502,91.3892,12187.0
2023-10-18 13:50:00,93.9,93.92,93.78,93.87,24683.0,91.3892,91.4086,91.2724,91.36,24683.0
2023-10-18 14:00:00,93.88,94.07,93.88,94.04,20377.0,91.3697,91.5546,91.3697,91.5254,20377.0
2023-10-18 14:10:00,94.02,94.11,94.01,94.06,13458.0,91.506,91.5936,91.4962,91.5449,13458.0
2023-10-18 14:20:00,94.05,94.12,93.92,93.93,14729.0,91.5352,91.6033,91.4086,91.4184,14729.0
2023-10-18 14:30:00,93.92,94.0,93.92,93.97,13284.0,91.4086,91.4865,91.4086,91.4573,13284.0
2023-10-18 14:40:00,93.98,94.03,93.92,93.93,18658.0,91.467,91.5157,91.4086,91.4184,18658.0
2023-10-18 14:50:00,93.92,93.93,93.83,93.87,22728.0,91.4086,91.4184,91.321,91.36,22728.0
2023-10-18 15:00:00,93.86,93.94,93.81,93.92,32302.0,91.3502,91.4281,91.3016,91.4086,32302.0
2023-10-18 15:10:00,93.92,93.98,93.89,93.89,19166.0,91.4086,91.467,91.3794,91.3794,19166.0
2023-10-18 15:20:00,93.88,94.07,93.88,93.99,50981.0,91.3697,91.5546,91.3697,91.4768,50981.0
2023-10-18 15:30:00,93.99,94.07,93.92,93.96,37831.0,91.4768,91.5546,91.4086,91.4476,37831.0
2023-10-18 15:40:00,93.95,94.02,93.82,93.9,85110.0,91.4378,91.506,91.3113,91.3892,85110.0
2023-10-18 15:50:00,93.89,93.97,93.78,93.82,219964.0,91.3794,91.4573,91.2724,91.3113,219964.0
2023-10-19 09:30:00,93.64,93.96,93.58,93.86,25848.0,91.1361,91.4476,91.0777,91.3502,25848.0
2023-10-19 09:40:00,93.82,93.92,93.59,93.59,25024.0,91.3113,91.4086,91.0875,91.0875,25024.0
2023-10-19 09:50:00,93.59,93.6,93.31,93.38,27988.0,91.0875,91.0972,90.8149,90.8831,27988.0
2023-10-19 10:00:00,93.45,93.49,92.94,93.01,23564.0,90.9512,90.9901,90.4548,90.523,23564.0
2023-10-19 10:10:00,93.02,93.1,92.66,92.71,28103.0,90.5327,90.6106,90.1823,90.231,28103.0
2023-10-19 10:20:00,92.73,92.85,92.63,92.79,20459.0,90.2505,90.3672,90.1531,90.3089,20459.0
2023-10-19 10:30:00,92.77,92.8,92.6,92.64,21003.0,90.2894,90.3186,90.1239,90.1629,21003.0
2023-10-19 10:40:00,92.65,92.66,92.44,92.45,14790.0,90.1726,90.1823,89.9682,89.9779,14790.0
2023-10-19 10:50:00,92.46,92.55,92.37,92.41,18051.0,89.9877,90.0753,89.9001,89.939,18051.0
2023-10-19 11:00:00,92.39,92.53,92.28,92.3,18554.0,89.9195,90.0558,89.8125,89.832,18554.0
2023-10-19 11:10:00,92.29,92.42,92.21,92.36,14147.0,89.8222,89.9487,89.7444,89.8903,14147.0
2023-10-19 11:20:00,92.36,92.49,92.29,92.48,22606.0,89.8903,90.0169,89.8222,90.0071,22606.0
2023-10-19 11:30:00,92.53,92.8,92.53,92.78,8295.0,90.0558,90.3186,90.0558,90.2991,8295.0
2023-10-19 11:40:00,92.8,93.0,92.79,93.0,13906.0,90.3186,90.5132,90.3089,90.5132,13906.0
2023-10-19 11:50:00,93.0,93.02,92.91,93.01,13829.0,90.5132,90.5327,90.4256,90.523,13829.0
2023-10-19 12:00:00,93.01,93.46,92.86,93.18,35902.0,90.523,90.9609,90.377,90.6884,35902.0
2023-10-19 12:10:00,93.14,93.26,93.12,93.26,25603.0,90.6495,90.7663,90.63,90.7663,25603.0
2023-10-19 12:20:00,93.28,93.46,92.91,92.92,13456.0,90.7857,90.9609,90.4256,90.4354,13456.0
2023-10-19 12:30:00,92.93,93.02,92.62,92.74,11929.0,90.4451,90.5327,90.1434,90.2602,11929.0
2023-10-19 12:40:00,92.78,93.03,92.71,93.03,15866.0,90.2991,90.5424,90.231,90.5424,15866.0
2023-10-19 12:50:00,93.06,93.31,93.0,93.27,7763.0,90.5716,90.8149,90.5132,90.776,7763.0
2023-10-19 13:00:00,93.25,93.36,93.21,93.36,17855.0,90.7566,90.8636,90.7176,90.8636,17855.0
2023-10-19 13:10:00,93.34,93.49,93.3,93.3,26801.0,90.8441,90.9901,90.8052,90.8052,26801.0
2023-10-19 13:20:00,93.33,93.36,93.19,93.27,14375.0,90.8344,90.8636,90.6982,90.776,14375.0
2023-10-19 13:30:00,93.32,93.32,93.06,93.09,54600.0,90.8247,90.8247,90.5716,90.6008,54600.0
2023-10-19 13:40:00,93.09,93.17,93.0,93.11,16533.0,90.6008,90.6787,90.5132,90.6203,16533.0
2023-10-19 13:50:00,93.09,93.16,93.08,93.09,16581.0,90.6008,90.669,90.5911,90.6008,16581.0
2023-10-19 14:00:00,93.09,93.14,92.99,93.03,22124.0,90.6008,90.6495,90.5035,90.5424,22124.0
2023-10-19 14:10:00,93.05,93.13,92.98,93.11,20755.0,90.5619,90.6398,90.4938,90.6203,20755.0
2023-10-19 14:20:00,93.12,93.2,93.05,93.05,26076.0,90.63,90.7079,90.5619,90.5619,26076.0
2023-10-19 14:30:00,93.02,93.03,92.84,92.89,23716.0,90.5327,90.5424,90.3575,90.4062,23716.0
2023-10-19 14:40:00,92.88,92.89,92.69,92.73,20173.0,90.3964,90.4062,90.2115,90.2505,20173.0
2023-10-19 14:50:00,92.75,92.89,92.7,92.81,17625.0,90.2699,90.4062,90.2213,90.3283,17625.0
2023-10-19 15:00:00,92.8,92.86,92.77,92.78,21517.0,90.3186,90.377,90.2894,90.2991,21517.0
2023-10-19 15:10:00,92.78,92.91,92.67,92.79,34218.0,90.2991,90.4256,90.1921,90.3089,34218.0
2023-10-19 15:20:00,92.8,92.87,92.75,92.82,32399.0,90.3186,90.3867,90.2699,90.338,32399.0
2023-10-19 15:30:00,92.86,92.91,92.77,92.83,47571.0,90.377,90.4256,90.2894,90.3478,47571.0
2023-10-19 15:40:00,92.84,92.88,92.67,92.88,85321.0,90.3575,90.3964,90.1921,90.3964,85321.0
2023-10-19 15:50:00,92.89,93.02,92.79,92.79,250573.0,90.4062,90.5327,90.3089,90.3089,250573.0
2023-10-20 09:30:00,93.07,93.17,92.69,92.69,82966.0,90.5814,90.6787,90.2115,90.2115,82966.0
2023-10-20 09:40:00,92.69,92.86,92.3,92.42,12546.0,90.2115,90.377,89.832,89.9487,12546.0
2023-10-20 09:50:00,92.46,92.46,92.09,92.25,19127.0,89.9877,89.9877,89.6276,89.7833,19127.0
2023-10-20 10:00:00,92.31,92.31,92.19,92.22,35500.0,89.8417,89.8417,89.7249,89.7541,35500.0
2023-10-20 10:10:00,92.24,92.3,92.06,92.26,42528.0,89.7736,89.832,89.5984,89.793,42528.0
2023-10-20 10:20:00,92.24,92.37,92.17,92.31,25423.0,89.7736,89.9001,89.7054,89.8417,25423.0
2023-10-20 10:30:00,92.28,92.58,92.26,92.4,22474.0,89.8125,90.1045,89.793,89.9293,22474.0
2023-10-20 10:40:00,92.43,92.72,92.39,92.68,28297.0,89.9585,90.2407,89.9195,90.2018,28297.0
2023-10-20 10:50:00,92.66,92.89,92.64,92.87,20886.0,90.1823,90.4062,90.1629,90.3867,20886.0
2023-10-20 11:00:00,92.85,93.03,92.76,92.93,36847.0,90.3672,90.5424,90.2797,90.4451,36847.0
2023-10-20 11:10:00,92.91,93.01,92.81,92.94,61341.0,90.4256,90.523,90.3283,90.4548,61341.0
2023-10-20 11:20:00,92.96,93.11,92.96,93.02,14589.0,90.4743,90.6203,90.4743,90.5327,14589.0
2023-10-20 11:30:00,93.01,93.01,92.72,92.81,15130.0,90.523,90.523,90.2407,90.3283,15130.0
2023-10-20 11:40:00,92.81,92.81,92.63,92.75,17053.0,90.3283,90.3283,90.1531,90.2699,17053.0
2023-10-20 11:50:00,92.73,92.93,92.72,92.88,18015.0,90.2505,90.4451,90.2407,90.3964,18015.0
2023-10-20 12:00:00,92.9,92.92,92.8,92.83,9208.0,90.4159,90.4354,90.3186,90.3478,9208.0
2023-10-20 12:10:00,92.82,92.82,92.7,92.75,8930.0,90.338,90.338,90.2213,90.2699,8930.0
2023-10-20 12:20:00,92.76,92.96,92.76,92.83,11313.0,90.2797,90.4743,90.2797,90.3478,11313.0
2023-10-20 12:30:00,92.83,93.02,92.83,93.02,8142.0,90.3478,90.5327,90.3478,90.5327,8142.0
2023-10-20 12:40:00,93.03,93.06,92.93,93.04,10746.0,90.5424,90.5716,90.4451,90.5522,10746.0
2023-10-20 12:50:00,93.05,93.05,92.92,93.03,9469.0,90.5619,90.5619,90.4354,90.5424,9469.0
2023-10-20 13:00:00,93.0,93.03,92.83,92.84,8540.0,90.5132,90.5424,90.3478,90.3575,8540.0
2023-10-20 13:10:00,92.85,93.02,92.83,92.99,10563.0,90.3672,90.5327,90.3478,90.5035,10563.0
2023-10-20 13:20:00,92.98,93.1,92.88,93.08,81430.0,90.4938,90.6106,90.3964,90.5911,81430.0
2023-10-20 13:30:00,93.1,93.1,92.8,92.8,39154.0,90.6106,90.6106,90.3186,90.3186,39154.0
2023-10-20 13:40:00,92.82,92.93,92.78,92.81,7822.0,90.338,90.4451,90.2991,90.3283,7822.0
2023-10-20 13:50:00,92.8,92.9,92.77,92.85,15657.0,90.3186,90.4159,90.2894,90.3672,15657.0
2023-10-20 14:00:00,92.86,92.89,92.79,92.82,11353.0,90.377,90.4062,90.3089,90.338,11353.0
2023-10-20 14:10:00,92.84,92.84,92.67,92.67,18793.0,90.3575,90.3575,90.1921,90.1921,18793.0
2023-10-20 14:20:00,92.66,92.66,92.44,92.49,17626.0,90.1823,90.1823,89.9682,90.0169,17626.0
2023-10-20 14:30:00,92.48,92.69,92.44,92.58,12069.0,90.0071,90.2115,89.9682,90.1045,12069.0
2023-10-20 14:40:00,92.56,92.56,92.47,92.5,11693.0,90.085,90.085,89.9974,90.0266,11693.0
2023-10-20 14:50:00,92.49,92.58,92.46,92.52,9170.0,90.0169,90.1045,89.9877,90.0461,9170.0
2023-10-20 15:00:00,92.53,92.59,92.46,92.48,14646.0,90.0558,90.1142,89.9877,90.0071,14646.0
2023-10-20 15:10:00,92.48,92.58,92.41,92.58,24448.0,90.0071,90.1045,89.939,90.1045,24448.0
2023-10-20 15:20:00,92.57,92.57,92.26,92.46,81703.0,90.0947,90.0947,89.793,89.9877,81703.0
2023-10-20 15:30:00,92.46,92.49,92.4,92.46,27530.0,89.9877,90.0169,89.9293,89.9877,27530.0
2023-10-20 15:40:00,92.44,92.44,92.26,92.38,42653.0,89.9682,89.9682,89.793,89.9098,42653.0
2023-10-20 15:50:00,92.4,92.48,92.31,92.39,157082.0,89.9293,90.0071,89.8417,89.9195,157082.0
2023-10-23 09:30:00,91.94,92.07,91.19,91.61,46296.0,89.4816,89.6081,88.7516,89.1604,46296.0
2023-10-23 09:40:00,91.61,92.06,91.61,91.96,22673.0,89.1604,89.5984,89.1604,89.501,22673.0
2023-10-23 09:50:00,91.91,92.38,91.91,92.28,20272.0,89.4524,89.9098,89.4524,89.8125,20272.0
2023-10-23 10:00:00,92.28,92.31,92.03,92.23,18943.0,89.8125,89.8417,89.5692,89.7638,18943.0
2023-10-23 10:10:00,92.29,92.3,92.11,92.15,16642.0,89.8222,89.832,89.647,89.686,16642.0
2023-10-23 10:20:00,92.17,92.24,92.03,92.03,24100.0,89.7054,89.7736,89.5692,89.5692,24100.0
2023-10-23 10:30:00,92.04,92.14,91.97,92.05,24013.0,89.5789,89.6762,89.5108,89.5886,24013.0
2023-10-23 10:40:00,92.06,92.27,92.03,92.13,15629.0,89.5984,89.8028,89.5692,89.6665,15629.0
2023-10-23 10:50:00,92.14,92.21,92.02,92.02,20490.0,89.6762,89.7444,89.5594,89.5594,20490.0
2023-10-23 11:00:00,92.02,92.05,91.82,91.88,13585.0,89.5594,89.5886,89.3648,89.4232,13585.0
2023-10-23 11:10:00,91.89,91.94,91.81,91.83,7319.0,89.4329,89.4816,89.3551,89.3745,7319.0
2023-10-23 11:20:00,91.82,92.05,91.82,91.95,9881.0,89.3648,89.5886,89.3648,89.4913,9881.0
2023-10-23 11:30:00,91.95,91.97,91.78,91.8,9521.0,89.4913,89.5108,89.3259,89.3453,9521.0
2023-10-23 11:40:00,91.79,91.82,91.62,91.68,8735.0,89.3356,89.3648,89.1701,89.2285,8735.0
2023-10-23 11:50:00,91.7,91.93,91.7,91.92,9063.0,89.248,89.4718,89.248,89.4621,9063.0
2023-10-23 12:00:00,91.92,92.02,91.92,91.97,45201.0,89.4621,89.5594,89.4621,89.5108,45201.0
2023-10-23 12:10:00,92.0,92.0,91.73,91.73,8578.0,89.54,89.54,89.2772,89.2772,8578.0
2023-10-23 12:20:00,91.74,91.84,91.73,91.76,7767.0,89.2869,89.3843,89.2772,89.3064,7767.0
2023-10-23 12:30:00,91.74,91.78,91.56,91.76,21761.0,89.2869,89.3259,89.1117,89.3064,21761.0
2023-10-23 12:40:00,91.75,91.83,91.73,91.81,8633.0,89.2967,89.3745,89.2772,89.3551,8633.0
2023-10-23 12:50:00,91.84,92.07,91.84,92.07,6851.0,89.3843,89.6081,89.3843,89.6081,6851.0
2023-10-23 13:00:00,92.08,92.1,91.99,91.99,8477.0,89.6178,89.6373,89.5302,89.5302,8477.0
2023-10-23 13:10:00,91.98,91.99,91.83,91.83,8849.0,89.5205,89.5302,89.3745,89.3745,8849.0
2023-10-23 13:20:00,91.83,91.92,91.83,91.91,7936.0,89.3745,89.4621,89.3745,89.4524,7936.0
2023-10-23 13:30:00,91.9,92.17,91.9,92.1,19671.0,89.4426,89.7054,89.4426,89.6373,19671.0
2023-10-23 13:40:00,92.1,92.29,92.1,92.25,13187.0,89.6373,89.8222,89.6373,89.7833,13187.0
2023-10-23 13:50:00,92.28,92.32,92.19,92.2,15639.0,89.8125,89.8514,89.7249,89.7346,15639.0
2023-10-23 14:00:00,92.19,92.45,92.16,92.4,29751.0,89.7249,89.9779,89.6957,89.9293,29751.0
2023-10-23 14:10:00,92.39,92.44,92.34,92.37,29560.0,89.9195,89.9682,89.8709,89.9001,29560.0
2023-10-23 14:20:00,92.37,92.37,92.22,92.25,21932.0,89.9001,89.9001,89.7541,89.7833,21932.0
2023-10-23 14:30:00,92.26,92.4,92.24,92.36,9760.0,89.793,89.9293,89.7736,89.8903,9760.0
2023-10-23 14:40:00,92.39,92.48,92.31,92.42,18247.0,89.9195,90.0071,89.8417,89.9487,18247.0
2023-10-23 14:50:00,92.42,92.5,92.39,92.5,14119.0,89.9487,90.0266,89.9195,90.0266,14119.0
2023-10-23 15:00:00,92.52,92.54,92.43,92.45,25773.0,90.0461,90.0655,89.9585,89.9779,25773.0
2023-10-23 15:10:00,92.44,92.51,92.34,92.36,24173.0,89.9682,90.0363,89.8709,89.8903,24173.0
2023-10-23 15:20:00,92.34,92.35,92.12,92.21,25613.0,89.8709,89.8806,89.6568,89.7444,25613.0
2023-10-23 15:30:00,92.19,92.25,92.05,92.09,54458.0,89.7249,89.7833,89.5886,89.6276,54458.0
2023-10-23 15:40:00,92.07,92.2,92.04,92.12,56601.0,89.6081,89.7346,89.5789,89.6568,56601.0
2023-10-23 15:50:00,92.13,92.14,91.98,91.99,159205.0,89.6665,89.6762,89.5205,89.5302,159205.0
2023-10-24 09:30:00,92.3,93.35,92.3,93.1,23557.0,89.832,90.8539,89.832,90.6106,23557.0
2023-10-24 09:40:00,93.07,93.14,92.76,92.8,13879.0,90.5814,90.6495,90.2797,90.3186,13879.0
2023-10-24 09:50:00,92.8,92.82,92.52,92.76,13517.0,90.3186,90.338,90.0461,90.2797,13517.0
2023-10-24 10:00:00,92.79,92.96,92.7,92.96,19406.0,90.3089,90.4743,90.2213,90.4743,19406.0
2023-10-24 10:10:00,93.0,93.0,92.73,92.89,11119.0,90.5132,90.5132,90.2505,90.4062,11119.0
2023-10-24 10:20:00,92.87,92.91,92.79,92.9,13301.0,90.3867,90.4256,90.3089,90.4159,13301.0
2023-10-24 10:30:00,92.86,92.87,92.64,92.71,13725.0,90.377,90.3867,90.1629,90.231,13725.0
2023-10-24 10:40:00,92.74,92.77,92.63,92.7,14518.0,90.2602,90.2894,90.1531,90.2213,14518.0
2023-10-24 10:50:00,92.72,92.74,92.52,92.74,13138.0,90.2407,90.2602,90.0461,90.2602,13138.0
2023-10-24 11:00:00,92.74,92.82,92.62,92.76,16391.0,90.2602,90.338,90.1434,90.2797,16391.0
2023-10-24 11:10:00,92.75,92.87,92.69,92.77,15800.0,90.2699,90.3867,90.2115,90.2894,15800.0
2023-10-24 11:20:00,92.76,92.81,92.64,92.74,12708.0,90.2797,90.3283,90.1629,90.2602,12708.0
2023-10-24 11:30:00,92.72,92.84,92.72,92.84,21221.0,90.2407,90.3575,90.2407,90.3575,21221.0
2023-10-24 11:40:00,92.84,92.89,92.79,92.8,9500.0,90.3575,90.4062,90.3089,90.3186,9500.0
2023-10-24 11:50:00,92.8,92.82,92.69,92.82,12501.0,90.3186,90.338,90.2115,90.338,12501.0
2023-10-24 12:00:00,92.84,92.85,92.62,92.66,11857.0,90.3575,90.3672,90.1434,90.1823,11857.0
2023-10-24 12:10:00,92.67,92.71,92.61,92.62,11633.0,90.1921,90.231,90.1337,90.1434,11633.0
2023-10-24 12:20:00,92.58,92.58,92.48,92.5,9464.0,90.1045,90.1045,90.0071,90.0266,9464.0
2023-10-24 12:30:00,92.49,92.67,92.42,92.65,19081.0,90.0169,90.1921,89.9487,90.1726,19081.0
2023-10-24 12:40:00,92.67,92.68,92.57,92.6,12007.0,90.1921,90.2018,90.0947,90.1239,12007.0
2023-10-24 12:50:00,92.6,92.65,92.54,92.64,9403.0,90.1239,90.1726,90.0655,90.1629,9403.0
2023-10-24 13:00:00,92.62,92.71,92.62,92.7,7851.0,90.1434,90.231,90.1434,90.2213,7851.0
2023-10-24 13:10:00,92.69,92.76,92.66,92.75,17805.0,90.2115,90.2797,90.1823,90.2699,17805.0
2023-10-24 13:20:00,92.75,92.83,92.72,92.79,19065.0,90.2699,90.3478,90.2407,90.3089,19065.0
2023-10-24 13:30:00,92.79,92.86,92.75,92.78,12228.0,90.3089,90.377,90.2699,90.2991,12228.0
2023-10-24 13:40:00,92.79,92.89,92.79,92.84,16507.0,90.3089,90.4062,90.3089,90.3575,16507.0
2023-10-24 13:50:00,92.84,92.89,92.73,92.78,23398.0,90.3575,90.4062,90.2505,90.2991,23398.0
2023-10-24 14:00:00,92.78,92.85,92.73,92.81,18860.0,90.2991,90.3672,90.2505,90.3283,18860.0
2023-10-24 14:10:00,92.82,92.82,92.69,92.73,13905.0,90.338,90.338,90.2115,90.2505,13905.0
2023-10-24 14:20:00,92.73,92.83,92.71,92.78,25559.0,90.2505,90.3478,90.231,90.2991,25559.0
2023-10-24 14:30:00,92.78,92.8,92.68,92.71,18910.0,90.2991,90.3186,90.2018,90.231,18910.0
2023-10-24 14:40:00,92.74,92.9,92.72,92.9,14806.0,90.2602,90.4159,90.2407,90.4159,14806.0
2023-10-24 14:50:00,92.9,93.01,92.86,92.98,14567.0,90.4159,90.523,90.377,90.4938,14567.0
2023-10-24 15:00:00,92.98,92.98,92.88,92.96,12906.0,90.4938,90.4938,90.3964,90.4743,12906.0
2023-10-24 15:10:00,92.94,93.15,92.93,93.15,12103.0,90.4548,90.6592,90.4451,90.6592,12103.0
2023-10-24 15:20:00,93.15,93.25,93.13,93.19,20562.0,90.6592,90.7566,90.6398,90.6982,20562.0
2023-10-24 15:30:00,93.21,93.23,93.14,93.16,29121.0,90.7176,90.7371,90.6495,90.669,29121.0
2023-10-24 15:40:00,93.15,93.34,93.15,93.31,68064.0,90.6592,90.8441,90.6592,90.8149,68064.0
2023-10-24 15:50:00,93.32,93.45,93.22,93.42,200476.0,90.8247,90.9512,90.7274,90.922,200476.0
2023-10-25 09:30:00,93.74,94.0,93.52,93.82,30284.0,91.2334,91.4865,91.0193,91.3113,30284.0
2023-10-25 09:40:00,93.83,93.86,93.45,93.5,14926.0,91.321,91.3502,90.9512,90.9999,14926.0
2023-10-25 09:50:00,93.47,93.54,93.3,93.44,13979.0,90.9707,91.0388,90.8052,90.9415,13979.0
2023-10-25 10:00:00,93.41,93.41,93.01,93.04,18347.0,90.9123,90.9123,90.523,90.5522,18347.0
2023-10-25 10:10:00,93.05,93.22,93.0,93.16,19384.0,90.5619,90.7274,90.5132,90.669,19384.0
2023-10-25 10:20:00,93.17,93.31,93.09,93.26,13074.0,90.6787,90.8149,90.6008,90.7663,13074.0
2023-10-25 10:30:00,93.28,93.79,93.25,93.79,14131.0,90.7857,91.2821,90.7566,91.2821,14131.0
2023-10-25 10:40:00,93.78,94.04,93.78,93.9,13996.0,91.2724,91.5254,91.2724,91.3892,13996.0
2023-10-25 10:50:00,93.91,94.07,93.9,94.06,12228.0,91.3989,91.5546,91.3892,91.5449,12228.0
2023-10-25 11:00:00,94.05,94.16,93.89,93.93,27309.0,91.5352,91.6422,91.3794,91.4184,27309.0
2023-10-25 11:10:00,93.95,94.02,93.9,93.98,11706.0,91.4378,91.506,91.3892,91.467,11706.0
2023-10-25 11:20:00,93.98,94.19,93.93,94.12,12218.0,91.467,91.6714,91.4184,91.6033,12218.0
2023-10-25 11:30:00,94.15,94.17,94.01,94.13,9932.0,91.6325,91.6519,91.4962,91.613,9932.0
2023-10-25 11:40:00,94.1,94.13,93.9,94.05,10801.0,91.5838,91.613,91.3892,91.5352,10801.0
2023-10-25 11:50:00,94.05,94.07,93.95,93.96,9796.0,91.5352,91.5546,91.4378,91.4476,9796.0
2023-10-25 12:00:00,93.91,93.97,93.74,93.79,26412.0,91.3989,91.4573,91.2334,91.2821,26412.0
2023-10-25 12:10:00,93.74,93.82,93.7,93.82,11698.0,91.2334,91.3113,91.1945,91.3113,11698.0
2023-10-25 12:20:00,93.82,93.94,93.79,93.82,9082.0,91.3113,91.4281,91.2821,91.3113,9082.0
2023-10-25 12:30:00,93.78,93.88,93.69,93.77,9465.0,91.2724,91.3697,91.1848,91.2626,9465.0
2023-10-25 12:40:00,93.77,93.83,93.72,93.74,8238.0,91.2626,91.321,91.214,91.2334,8238.0
2023-10-25 12:50:00,93.69,93.76,93.66,93.71,9435.0,91.1848,91.2529,91.1556,91.2043,9435.0
2023-10-25 13:00:00,93.7,93.81,93.69,93.81,6936.0,91.1945,91.3016,91.1848,91.3016,6936.0
2023-10-25 13:10:00,93.81,93.91,93.78,93.8,24830.0,91.3016,91.3989,91.2724,91.2918,24830.0
2023-10-25 13:20:00,93.8,93.84,93.63,93.65,10146.0,91.2918,91.3308,91.1264,91.1459,10146.0
2023-10-25 13:30:00,93.63,93.68,93.57,93.64,8440.0,91.1264,91.1751,91.068,91.1361,8440.0
2023-10-25 13:40:00,93.64,93.64,93.42,93.42,9191.0,91.1361,91.1361,90.922,90.922,9191.0
2023-10-25 13:50:00,93.43,93.53,93.4,93.43,11600.0,90.9317,91.0291,90.9025,90.9317,11600.0
2023-10-25 14:00:00,93.44,93.49,93.38,93.43,13219.0,90.9415,90.9901,90.8831,90.9317,13219.0
2023-10-25 14:10:00,93.44,93.48,93.35,93.38,11472.0,90.9415,90.9804,90.8539,90.8831,11472.0
2023-10-25 14:20:00,93.39,93.41,93.34,93.39,6216.0,90.8928,90.9123,90.8441,90.8928,6216.0
2023-10-25 14:30:00,93.43,93.47,93.38,93.44,11924.0,90.9317,90.9707,90.8831,90.9415,11924.0
2023-10-25 14:40:00,93.45,93.52,93.42,93.45,9512.0,90.9512,91.0193,90.922,90.9512,9512.0
2023-10-25 14:50:00,93.44,93.61,93.44,93.5,11279.0,90.9415,91.1069,90.9415,90.9999,11279.0
2023-10-25 15:00:00,93.51,93.52,93.44,93.5,12892.0,91.0096,91.0193,90.9415,90.9999,12892.0
2023-10-25 15:10:00,93.51,93.53,93.45,93.47,11973.0,91.0096,91.0291,90.9512,90.9707,11973.0
2023-10-25 15:20:00,93.46,93.65,93.45,93.62,30598.0,90.9609,91.1459,90.9512,91.1167,30598.0
2023-10-25 15:30:00,93.62,93.68,93.61,93.65,90643.0,91.1167,91.1751,91.1069,91.1459,90643.0
2023-10-25 15:40:00,93.65,93.76,93.59,93.74,48120.0,91.1459,91.2529,91.0875,91.2334,48120.0
2023-10-25 15:50:00,93.73,93.76,93.49,93.54,121006.0,91.2237,91.2529,90.9901,91.0388,121006.0
2023-10-26 09:30:00,93.07,93.4,92.48,92.85,39740.0,90.5814,90.9025,90.0071,90.3672,39740.0
2023-10-26 09:40:00,92.94,93.1,92.89,93.03,21747.0,90.4548,90.6106,90.4062,90.5424,21747.0
2023-10-26 09:50:00,93.11,93.26,93.07,93.18,13174.0,90.6203,90.7663,90.5814,90.6884,13174.0
2023-10-26 10:00:00,93.22,93.26,92.9,93.08,24908.0,90.7274,90.7663,90.4159,90.5911,24908.0
2023-10-26 10:10:00,93.13,93.17,93.02,93.08,16545.0,90.6398,90.6787,90.5327,90.5911,16545.0
2023-10-26 10:20:00,93.11,93.23,92.89,93.17,40948.0,90.6203,90.7371,90.4062,90.6787,40948.0
2023-10-26 10:30:00,93.18,93.21,92.92,92.93,20587.0,90.6884,90.7176,90.4354,90.4451,20587.0
2023-10-26 10:40:00,92.92,93.16,92.9,93.14,20441.0,90.4354,90.669,90.4159,90.6495,20441.0
2023-10-26 10:50:00,93.16,93.27,93.1,93.23,12090.0,90.669,90.776,90.6106,90.7371,12090.0
2023-10-26 11:00:00,93.24,93.31,93.21,93.24,16286.0,90.7468,90.8149,90.7176,90.7468,16286.0
2023-10-26 11:10:00,93.26,93.26,93.03,93.16,11704.0,90.7663,90.7663,90.5424,90.669,11704.0
2023-10-26 11:20:00,93.16,93.31,93.14,93.2,11138.0,90.669,90.8149,90.6495,90.7079,11138.0
2023-10-26 11:30:00,93.22,93.25,93.07,93.2,11700.0,90.7274,90.7566,90.5814,90.7079,11700.0
2023-10-26 11:40:00,93.21,93.27,93.15,93.26,10726.0,90.7176,90.776,90.6592,90.7663,10726.0
2023-10-26 11:50:00,93.26,93.32,93.19,93.21,11410.0,90.7663,90.8247,90.6982,90.7176,11410.0
2023-10-26 12:00:00,93.21,93.28,93.12,93.18,9160.0,90.7176,90.7857,90.63,90.6884,9160.0
2023-10-26 12:10:00,93.17,93.22,93.0,93.08,16245.0,90.6787,90.7274,90.5132,90.5911,16245.0
2023-10-26 12:20:00,93.09,93.19,93.06,93.18,13759.0,90.6008,90.6982,90.5716,90.6884,13759.0
2023-10-26 12:30:00,93.16,93.2,93.13,93.17,16565.0,90.669,90.7079,90.6398,90.6787,16565.0
2023-10-26 12:40:00,93.17,93.21,93.07,93.15,20815.0,90.6787,90.7176,90.5814,90.6592,20815.0
2023-10-26 12:50:00,93.18,93.18,93.01,93.09,13101.0,90.6884,90.6884,90.523,90.6008,13101.0
2023-10-26 13:00:00,93.07,93.24,93.02,93.09,16257.0,90.5814,90.7468,90.5327,90.6008,16257.0
2023-10-26 13:10:00,93.08,93.1,93.01,93.08,8296.0,90.5911,90.6106,90.523,90.5911,8296.0
2023-10-26 13:20:00,93.08,93.09,92.94,92.97,10124.0,90.5911,90.6008,90.4548,90.484,10124.0
2023-10-26 13:30:00,92.93,93.01,92.84,92.95,10550.0,90.4451,90.523,90.3575,90.4646,10550.0
2023-10-26 13:40:00,92.94,93.07,92.93,93.06,14258.0,90.4548,90.5814,90.4451,90.5716,14258.0
2023-10-26 13:50:00,93.06,93.11,93.05,93.09,15273.0,90.5716,90.6203,90.5619,90.6008,15273.0
2023-10-26 14:00:00,93.08,93.11,93.01,93.01,14995.0,90.5911,90.6203,90.523,90.523,14995.0
2023-10-26 14:10:00,93.02,93.15,92.97,92.97,14209.0,90.5327,90.6592,90.484,90.484,14209.0
2023-10-26 14:20:00,92.96,92.97,92.8,92.85,10114.0,90.4743,90.484,90.3186,90.3672,10114.0
2023-10-26 14:30:00,92.85,92.94,92.8,92.83,14070.0,90.3672,90.4548,90.3186,90.3478,14070.0
2023-10-26 14:40:00,92.83,92.92,92.81,92.85,12783.0,90.3478,90.4354,90.3283,90.3672,12783.0
2023-10-26 14:50:00,92.84,92.96,92.8,92.95,18598.0,90.3575,90.4743,90.3186,90.4646,18598.0
2023-10-26 15:00:00,92.96,93.02,92.9,92.9,58100.0,90.4743,90.5327,90.4159,90.4159,58100.0
2023-10-26 15:10:00,92.92,92.92,92.79,92.85,18871.0,90.4354,90.4354,90.3089,90.3672,18871.0
2023-10-26 15:20:00,92.85,92.9,92.72,92.73,16527.0,90.3672,90.4159,90.2407,90.2505,16527.0
2023-10-26 15:30:00,92.69,92.74,92.59,92.62,47960.0,90.2115,90.2602,90.1142,90.1434,47960.0
2023-10-26 15:40:00,92.6,92.73,92.47,92.73,69363.0,90.1239,90.2505,89.9974,90.2505,69363.0
2023-10-26 15:50:00,92.74,92.75,92.5,92.58,144864.0,90.2602,90.2699,90.0266,90.1045,144864.0
2023-10-27 09:30:00,92.26,92.86,91.66,92.1,47527.0,89.793,90.377,89.2091,89.6373,47527.0
2023-10-27 09:40:00,92.15,92.15,91.74,91.96,8881.0,89.686,89.686,89.2869,89.501,8881.0
2023-10-27 09:50:00,91.96,91.96,91.62,91.76,9939.0,89.501,89.501,89.1701,89.3064,9939.0
2023-10-27 10:00:00,91.72,92.01,91.65,91.94,28499.0,89.2675,89.5497,89.1993,89.4816,28499.0
2023-10-27 10:10:00,91.98,92.02,91.83,91.94,14292.0,89.5205,89.5594,89.3745,89.4816,14292.0
2023-10-27 10:20:00,91.88,91.94,91.7,91.76,20468.0,89.4232,89.4816,89.248,89.3064,20468.0
2023-10-27 10:30:00,91.75,91.89,91.7,91.84,12502.0,89.2967,89.4329,89.248,89.3843,12502.0
2023-10-27 10:40:00,91.87,91.94,91.76,91.93,12761.0,89.4135,89.4816,89.3064,89.4718,12761.0
2023-10-27 10:50:00,91.95,92.07,91.93,92.07,19790.0,89.4913,89.6081,89.4718,89.6081,19790.0
2023-10-27 11:00:00,92.08,92.18,92.0,92.12,25735.0,89.6178,89.7152,89.54,89.6568,25735.0
2023-10-27 11:10:00,92.11,92.13,91.87,91.87,19489.0,89.647,89.6665,89.4135,89.4135,19489.0
2023-10-27 11:20:00,91.88,91.88,91.7,91.84,15884.0,89.4232,89.4232,89.248,89.3843,15884.0
2023-10-27 11:30:00,91.82,91.92,91.77,91.77,18062.0,89.3648,89.4621,89.3161,89.3161,18062.0
2023-10-27 11:40:00,91.76,91.78,91.64,91.72,15642.0,89.3064,89.3259,89.1896,89.2675,15642.0
2023-10-27 11:50:00,91.72,91.72,91.57,91.62,11586.0,89.2675,89.2675,89.1215,89.1701,11586.0
2023-10-27 12:00:00,91.61,91.61,91.49,91.5,12603.0,89.1604,89.1604,89.0436,89.0533,12603.0
2023-10-27 12:10:00,91.5,91.6,91.49,91.54,6143.0,89.0533,89.1507,89.0436,89.0923,6143.0
2023-10-27 12:20:00,91.55,91.58,91.5,91.56,16130.0,89.102,89.1312,89.0533,89.1117,16130.0
2023-10-27 12:30:00,91.56,91.57,91.49,91.52,7635.0,89.1117,89.1215,89.0436,89.0728,7635.0
2023-10-27 12:40:00,91.5,91.55,91.42,91.44,8687.0,89.0533,89.102,88.9755,88.9949,8687.0
2023-10-27 12:50:00,91.45,91.45,91.26,91.31,8139.0,89.0047,89.0047,88.8198,88.8684,8139.0
2023-10-27 13:00:00,91.29,91.37,91.21,91.26,8582.0,88.849,88.9268,88.7711,88.8198,8582.0
2023-10-27 13:10:00,91.26,91.26,91.08,91.15,11523.0,88.8198,88.8198,88.6446,88.7127,11523.0
2023-10-27 13:20:00,91.15,91.2,91.11,91.13,7238.0,88.7127,88.7614,88.6738,88.6932,7238.0
2023-10-27 13:30:00,91.15,91.18,91.07,91.12,9211.0,88.7127,88.7419,88.6348,88.6835,9211.0
2023-10-27 13:40:00,91.11,91.17,91.07,91.09,12365.0,88.6738,88.7322,88.6348,88.6543,12365.0
2023-10-27 13:50:00,91.1,91.15,91.0,91.01,13546.0,88.664,88.7127,88.5667,88.5764,13546.0
2023-10-27 14:00:00,91.04,91.3,91.04,91.28,10081.0,88.6056,88.8587,88.6056,88.8392,10081.0
2023-10-27 14:10:00,91.3,91.35,91.23,91.24,12067.0,88.8587,88.9074,88.7906,88.8003,12067.0
2023-10-27 14:20:00,91.24,91.26,91.16,91.2,12548.0,88.8003,88.8198,88.7224,88.7614,12548.0
2023-10-27 14:30:00,91.2,91.42,91.2,91.41,9053.0,88.7614,88.9755,88.7614,88.9658,9053.0
2023-10-27 14:40:00,91.41,91.47,91.28,91.28,15830.0,88.9658,89.0241,88.8392,88.8392,15830.0
2023-10-27 14:50:00,91.29,91.29,90.99,91.03,16496.0,88.849,88.849,88.557,88.5959,16496.0
2023-10-27 15:00:00,91.03,91.24,91.01,91.16,29133.0,88.5959,88.8003,88.5764,88.7224,29133.0
2023-10-27 15:10:00,91.15,91.41,91.12,91.38,36674.0,88.7127,88.9658,88.6835,88.9366,36674.0
2023-10-27 15:20:00,91.38,91.58,91.35,91.57,27731.0,88.9366,89.1312,88.9074,89.1215,27731.0
2023-10-27 15:30:00,91.57,91.62,91.29,91.29,38545.0,89.1215,89.1701,88.849,88.849,38545.0
2023-10-27 15:40:00,91.3,91.48,91.28,91.48,48679.0,88.8587,89.0339,88.8392,89.0339,48679.0
2023-10-27 15:50:00,91.48,91.5,91.25,91.4,158844.0,89.0339,89.0533,88.81,88.956,158844.0
2023-10-30 09:30:00,91.73,92.06,91.13,91.15,28463.0,89.2772,89.5984,88.6932,88.7127,28463.0
2023-10-30 09:40:00,91.15,91.41,90.79,90.79,19085.0,88.7127,88.9658,88.3623,88.3623,19085.0
2023-10-30 09:50:00,90.91,91.18,90.9,91.15,14062.0,88.4791,88.7419,88.4694,88.7127,14062.0
2023-10-30 10:00:00,91.14,91.15,90.92,91.14,20911.0,88.703,88.7127,88.4889,88.703,20911.0
2023-10-30 10:10:00,91.12,91.12,90.74,91.04,20378.0,88.6835,88.6835,88.3137,88.6056,20378.0
2023-10-30 10:20:00,91.05,91.18,91.0,91.07,16773.0,88.6154,88.7419,88.5667,88.6348,16773.0
2023-10-30 10:30:00,91.04,91.06,90.9,90.94,12359.0,88.6056,88.6251,88.4694,88.5083,12359.0
2023-10-30 10:40:00,90.98,91.28,90.94,91.05,17716.0,88.5472,88.8392,88.5083,88.6154,17716.0
2023-10-30 10:50:00,91.01,91.02,90.6,90.78,20160.0,88.5764,88.5862,88.1774,88.3526,20160.0
2023-10-30 11:00:00,90.82,90.84,90.64,90.75,22268.0,88.3915,88.411,88.2163,88.3234,22268.0
2023-10-30 11:10:00,90.81,90.89,90.75,90.78,9352.0,88.3818,88.4597,88.3234,88.3526,9352.0
2023-10-30 11:20:00,90.77,90.81,90.66,90.7,11143.0,88.3429,88.3818,88.2358,88.2747,11143.0
2023-10-30 11:30:00,90.67,90.87,90.59,90.87,12113.0,88.2455,88.4402,88.1677,88.4402,12113.0
2023-10-30 11:40:00,90.83,90.89,90.78,90.81,9585.0,88.4013,88.4597,88.3526,88.3818,9585.0
2023-10-30 11:50:00,90.82,90.88,90.76,90.79,5733.0,88.3915,88.4499,88.3331,88.3623,5733.0
2023-10-30 12:00:00,90.79,90.95,90.79,90.9,8779.0,88.3623,88.5181,88.3623,88.4694,8779.0
2023-10-30 12:10:00,90.89,90.99,90.89,90.99,10937.0,88.4597,88.557,88.4597,88.557,10937.0
2023-10-30 12:20:00,91.0,91.01,90.87,90.9,8217.0,88.5667,88.5764,88.4402,88.4694,8217.0
2023-10-30 12:30:00,90.9,90.99,90.89,90.93,15293.0,88.4694,88.557,88.4597,88.4986,15293.0
2023-10-30 12:40:00,90.94,91.06,90.91,91.04,8659.0,88.5083,88.6251,88.4791,88.6056,8659.0
2023-10-30 12:50:00,91.03,91.12,91.02,91.11,8304.0,88.5959,88.6835,88.5862,88.6738,8304.0
2023-10-30 13:00:00,91.13,91.13,91.02,91.12,9017.0,88.6932,88.6932,88.5862,88.6835,9017.0
2023-10-30 13:10:00,91.13,91.21,91.11,91.2,6625.0,88.6932,88.7711,88.6738,88.7614,6625.0
2023-10-30 13:20:00,91.21,91.35,91.19,91.35,10533.0,88.7711,88.9074,88.7516,88.9074,10533.0
2023-10-30 13:30:00,91.37,91.5,91.31,91.47,8610.0,88.9268,89.0533,88.8684,89.0241,8610.0
2023-10-30 13:40:00,91.45,91.57,91.45,91.5,9333.0,89.0047,89.1215,89.0047,89.0533,9333.0
2023-10-30 13:50:00,91.52,91.55,91.44,91.53,18023.0,89.0728,89.102,88.9949,89.0825,18023.0
2023-10-30 14:00:00,91.51,91.51,91.28,91.38,16086.0,89.0631,89.0631,88.8392,88.9366,16086.0
2023-10-30 14:10:00,91.4,91.49,91.37,91.47,14170.0,88.956,89.0436,88.9268,89.0241,14170.0
2023-10-30 14:20:00,91.46,91.51,91.41,91.48,20101.0,89.0144,89.0631,88.9658,89.0339,20101.0
2023-10-30 14:30:00,91.48,91.53,91.41,91.48,25515.0,89.0339,89.0825,88.9658,89.0339,25515.0
2023-10-30 14:40:00,91.48,91.53,91.39,91.48,21838.0,89.0339,89.0825,88.9463,89.0339,21838.0
2023-10-30 14:50:00,91.46,91.46,91.35,91.41,22623.0,89.0144,89.0144,88.9074,88.9658,22623.0
2023-10-30 15:00:00,91.41,91.5,91.37,91.37,49472.0,88.9658,89.0533,88.9268,88.9268,49472.0
2023-10-30 15:10:00,91.35,91.47,91.35,91.47,35408.0,88.9074,89.0241,88.9074,89.0241,35408.0
2023-10-30 15:20:00,91.47,91.49,91.36,91.42,30413.0,89.0241,89.0436,88.9171,88.9755,30413.0
2023-10-30 15:30:00,91.41,91.43,91.29,91.32,77788.0,88.9658,88.9852,88.849,88.8782,77788.0
2023-10-30 15:40:00,91.32,91.33,91.02,91.07,59444.0,88.8782,88.8879,88.5862,88.6348,59444.0
2023-10-30 15:50:00,91.07,91.16,91.01,91.04,150975.0,88.6348,88.7224,88.5764,88.6056,150975.0
2023-10-31 09:30:00,91.42,91.44,90.95,90.95,42016.0,88.9755,88.9949,88.5181,88.5181,42016.0
2023-10-31 09:40:00,91.01,91.14,90.88,90.93,18867.0,88.5764,88.703,88.4499,88.4986,18867.0
2023-10-31 09:50:00,90.94,90.94,90.7,90.83,29365.0,88.5083,88.5083,88.2747,88.4013,29365.0
2023-10-31 10:00:00,90.76,90.78,90.53,90.53,28751.0,88.3331,88.3526,88.1093,88.1093,28751.0
2023-10-31 10:10:00,90.52,90.88,90.48,90.72,25139.0,88.0995,88.4499,88.0606,88.2942,25139.0
2023-10-31 10:20:00,90.66,90.68,90.54,90.59,23853.0,88.2358,88.2553,88.119,88.1677,23853.0
2023-10-31 10:30:00,90.61,90.63,90.43,90.47,28135.0,88.1871,88.2066,88.012,88.0509,28135.0
2023-10-31 10:40:00,90.46,90.77,90.45,90.69,68140.0,88.0412,88.3429,88.0314,88.265,68140.0
2023-10-31 10:50:00,90.68,90.92,90.68,90.9,40430.0,88.2553,88.4889,88.2553,88.4694,40430.0
2023-10-31 11:00:00,90.9,90.99,90.63,90.65,43854.0,88.4694,88.557,88.2066,88.2261,43854.0
2023-10-31 11:10:00,90.65,90.76,90.44,90.45,61456.0,88.2261,88.3331,88.0217,88.0314,61456.0
2023-10-31 11:20:00,90.45,90.55,90.39,90.39,22673.0,88.0314,88.1287,87.973,87.973,22673.0
2023-10-31 11:30:00,90.37,90.54,90.3,90.33,18835.0,87.9536,88.119,87.8854,87.9146,18835.0
2023-10-31 11:40:00,90.33,90.33,90.21,90.21,26367.0,87.9146,87.9146,87.7978,87.7978,26367.0
2023-10-31 11:50:00,90.23,90.37,90.21,90.33,15624.0,87.8173,87.9536,87.7978,87.9146,15624.0
2023-10-31 12:00:00,90.33,90.35,90.22,90.32,14181.0,87.9146,87.9341,87.8076,87.9049,14181.0
2023-10-31 12:10:00,90.33,90.41,90.19,90.36,16355.0,87.9146,87.9925,87.7784,87.9438,16355.0
2023-10-31 12:20:00,90.37,90.4,90.27,90.4,12416.0,87.9536,87.9828,87.8562,87.9828,12416.0
2023-10-31 12:30:00,90.41,90.54,90.35,90.5,13281.0,87.9925,88.119,87.9341,88.0801,13281.0
2023-10-31 12:40:00,90.5,90.66,90.47,90.64,13242.0,88.0801,88.2358,88.0509,88.2163,13242.0
2023-10-31 12:50:00,90.65,90.76,90.65,90.68,9760.0,88.2261,88.3331,88.2261,88.2553,9760.0
2023-10-31 13:00:00,90.7,90.96,90.7,90.88,11103.0,88.2747,88.5278,88.2747,88.4499,11103.0
2023-10-31 13:10:00,90.85,90.99,90.78,90.78,21098.0,88.4207,88.557,88.3526,88.3526,21098.0
2023-10-31 13:20:00,90.78,90.97,90.77,90.97,13427.0,88.3526,88.5375,88.3429,88.5375,13427.0
2023-10-31 13:30:00,90.98,91.12,90.94,91.08,22482.0,88.5472,88.6835,88.5083,88.6446,22482.0
2023-10-31 13:40:00,91.1,91.19,91.07,91.19,39923.0,88.664,88.7516,88.6348,88.7516,39923.0
2023-10-31 13:50:00,91.16,91.21,91.14,91.19,25728.0,88.7224,88.7711,88.703,88.7516,25728.0
2023-10-31 14:00:00,91.19,91.24,91.14,91.21,40675.0,88.7516,88.8003,88.703,88.7711,40675.0
2023-10-31 14:10:00,91.21,91.28,91.11,91.17,26071.0,88.7711,88.8392,88.6738,88.7322,26071.0
2023-10-31 14:20:00,91.16,91.21,91.08,91.14,15541.0,88.7224,88.7711,88.6446,88.703,15541.0
2023-10-31 14:30:00,91.15,91.22,91.1,91.12,16566.0,88.7127,88.7808,88.664,88.6835,16566.0
2023-10-31 14:40:00,91.13,91.16,91.02,91.1,16044.0,88.6932,88.7224,88.5862,88.664,16044.0
2023-10-31 14:50:00,91.1,91.19,91.1,91.18,13292.0,88.664,88.7516,88.664,88.7419,13292.0
2023-10-31 15:00:00,91.19,91.26,91.18,91.26,16011.0,88.7516,88.8198,88.7419,88.8198,16011.0
2023-10-31 15:10:00,91.26,91.26,91.13,91.19,24015.0,88.8198,88.8198,88.6932,88.7516,24015.0
2023-10-31 15:20:00,91.18,91.2,91.1,91.18,27267.0,88.7419,88.7614,88.664,88.7419,27267.0
2023-10-31 15:30:00,91.19,91.21,91.09,91.15,50781.0,88.7516,88.7711,88.6543,88.7127,50781.0
2023-10-31 15:40:00,91.15,91.25,91.11,91.23,69461.0,88.7127,88.81,88.6738,88.7906,69461.0
2023-10-31 15:50:00,91.25,91.26,90.97,91.02,240845.0,88.81,88.8198,88.5375,88.5862,240845.0
2023-11-01 09:30:00,91.07,91.31,91.04,91.18,41331.0,88.6348,88.8684,88.6056,88.7419,41331.0
2023-11-01 09:40:00,91.2,91.44,91.2,91.33,45820.0,88.7614,88.9949,88.7614,88.8879,45820.0
2023-11-01 09:50:00,91.34,91.47,91.2,91.27,56283.0,88.8976,89.0241,88.7614,88.8295,56283.0
2023-11-01 10:00:00,91.33,91.42,91.21,91.34,64028.0,88.8879,88.9755,88.7711,88.8976,64028.0
2023-11-01 10:10:00,91.35,91.46,91.22,91.3,197916.0,88.9074,89.0144,88.7808,88.8587,197916.0
2023-11-01 10:20:00,91.31,91.4,91.24,91.29,66523.0,88.8684,88.956,88.8003,88.849,66523.0
2023-11-01 10:30:00,91.3,91.89,91.25,91.84,73279.0,88.8587,89.4329,88.81,89.3843,73279.0
2023-11-01 10:40:00,91.84,91.96,91.76,91.95,29818.0,89.3843,89.501,89.3064,89.4913,29818.0
2023-11-01 10:50:00,91.93,92.1,91.89,92.1,35352.0,89.4718,89.6373,89.4329,89.6373,35352.0
2023-11-01 11:00:00,92.12,92.62,92.1,92.6,21163.0,89.6568,90.1434,89.6373,90.1239,21163.0
2023-11-01 11:10:00,92.61,92.7,92.37,92.52,35277.0,90.1337,90.2213,89.9001,90.0461,35277.0
2023-11-01 11:20:00,92.51,92.6,92.34,92.38,25354.0,90.0363,90.1239,89.8709,89.9098,25354.0
2023-11-01 11:30:00,92.38,92.42,92.29,92.33,16451.0,89.9098,89.9487,89.8222,89.8612,16451.0
2023-11-01 11:40:00,92.32,92.38,92.26,92.26,11144.0,89.8514,89.9098,89.793,89.793,11144.0
2023-11-01 11:50:00,92.25,92.29,92.12,92.27,22421.0,89.7833,89.8222,89.6568,89.8028,22421.0
2023-11-01 12:00:00,92.25,92.36,92.21,92.31,23809.0,89.7833,89.8903,89.7444,89.8417,23809.0
2023-11-01 12:10:00,92.34,92.58,92.32,92.58,38053.0,89.8709,90.1045,89.8514,90.1045,38053.0
2023-11-01 12:20:00,92.58,92.86,92.58,92.72,21455.0,90.1045,90.377,90.1045,90.2407,21455.0
2023-11-01 12:30:00,92.7,92.85,92.65,92.68,45542.0,90.2213,90.3672,90.1726,90.2018,45542.0
2023-11-01 12:40:00,92.67,92.85,92.63,92.84,20123.0,90.1921,90.3672,90.1531,90.3575,20123.0
2023-11-01 12:50:00,92.82,92.84,92.71,92.8,21988.0,90.338,90.3575,90.231,90.3186,21988.0
2023-11-01 13:00:00,92.81,93.15,92.81,93.08,21729.0,90.3283,90.6592,90.3283,90.5911,21729.0
2023-11-01 13:10:00,93.05,93.18,93.03,93.15,28547.0,90.5619,90.6884,90.5424,90.6592,28547.0
2023-11-01 13:20:00,93.14,93.15,92.93,93.04,27328.0,90.6495,90.6592,90.4451,90.5522,27328.0
2023-11-01 13:30:00,93.05,93.15,93.01,93.12,27832.0,90.5619,90.6592,90.523,90.63,27832.0
2023-11-01 13:40:00,93.12,93.15,92.96,92.98,28906.0,90.63,90.6592,90.4743,90.4938,28906.0
2023-11-01 13:50:00,92.98,93.01,92.93,93.0,40502.0,90.4938,90.523,90.4451,90.5132,40502.0
2023-11-01 14:00:00,92.99,93.0,92.7,92.73,15742.0,90.5035,90.5132,90.2213,90.2505,15742.0
2023-11-01 14:10:00,92.78,92.95,92.71,92.94,21684.0,90.2991,90.4646,90.231,90.4548,21684.0
2023-11-01 14:20:00,92.96,93.25,92.95,93.23,66748.0,90.4743,90.7566,90.4646,90.7371,66748.0
2023-11-01 14:30:00,93.25,93.48,93.23,93.36,44301.0,90.7566,90.9804,90.7371,90.8636,44301.0
2023-11-01 14:40:00,93.32,93.32,92.97,93.17,28606.0,90.8247,90.8247,90.484,90.6787,28606.0
2023-11-01 14:50:00,93.18,93.28,93.01,93.08,59954.0,90.6884,90.7857,90.523,90.5911,59954.0
2023-11-01 15:00:00,93.07,93.51,93.07,93.5,70234.0,90.5814,91.0096,90.5814,90.9999,70234.0
2023-11-01 15:10:00,93.52,93.52,93.24,93.35,52556.0,91.0193,91.0193,90.7468,90.8539,52556.0
2023-11-01 15:20:00,93.36,93.43,93.26,93.37,52937.0,90.8636,90.9317,90.7663,90.8733,52937.0
2023-11-01 15:30:00,93.36,93.5,93.29,93.3,56382.0,90.8636,90.9999,90.7955,90.8052,56382.0
2023-11-01 15:40:00,93.29,93.43,93.19,93.42,127969.0,90.7955,90.9317,90.6982,90.922,127969.0
2023-11-01 15:50:00,93.43,93.6,93.26,93.6,321591.0,90.9317,91.0972,90.7663,91.0972,321591.0
2023-11-02 09:30:00,92.93,92.93,91.84,92.23,133544.0,90.4451,90.4451,89.3843,89.7638,133544.0
2023-11-02 09:40:00,92.29,92.29,91.4,91.4,50750.0,89.8222,89.8222,88.956,88.956,50750.0
2023-11-02 09:50:00,91.47,91.89,91.14,91.89,43390.0,89.0241,89.4329,88.703,89.4329,43390.0
2023-11-02 10:00:00,91.81,92.17,91.76,92.17,120983.0,89.3551,89.7054,89.3064,89.7054,120983.0
2023-11-02 10:10:00,92.16,92.58,92.16,92.42,25929.0,89.6957,90.1045,89.6957,89.9487,25929.0
2023-11-02 10:20:00,92.4,92.72,92.33,92.67,75498.0,89.9293,90.2407,89.8612,90.1921,75498.0
2023-11-02 10:30:00,92.69,93.3,92.68,92.94,41112.0,90.2115,90.8052,90.2018,90.4548,41112.0
2023-11-02 10:40:00,92.91,93.03,92.74,92.9,39897.0,90.4256,90.5424,90.2602,90.4159,39897.0
2023-11-02 10:50:00,92.91,92.92,92.63,92.72,82624.0,90.4256,90.4354,90.1531,90.2407,82624.0
2023-11-02 11:00:00,92.74,92.88,92.68,92.86,20712.0,90.2602,90.3964,90.2018,90.377,20712.0
2023-11-02 11:10:00,92.87,92.93,92.7,92.91,26278.0,90.3867,90.4451,90.2213,90.4256,26278.0
2023-11-02 11:20:00,92.86,93.11,92.83,93.1,27252.0,90.377,90.6203,90.3478,90.6106,27252.0
2023-11-02 11:30:00,93.08,93.35,93.07,93.3,31613.0,90.5911,90.8539,90.5814,90.8052,31613.0
2023-11-02 11:40:00,93.3,93.37,93.16,93.21,19417.0,90.8052,90.8733,90.669,90.7176,19417.0
2023-11-02 11:50:00,93.24,93.28,92.96,92.98,20075.0,90.7468,90.7857,90.4743,90.4938,20075.0
2023-11-02 12:00:00,92.95,93.23,92.92,93.2,17471.0,90.4646,90.7371,90.4354,90.7079,17471.0
2023-11-02 12:10:00,93.18,93.26,93.09,93.21,13694.0,90.6884,90.7663,90.6008,90.7176,13694.0
2023-11-02 12:20:00,93.2,93.28,93.09,93.16,14927.0,90.7079,90.7857,90.6008,90.669,14927.0
2023-11-02 12:30:00,93.19,93.34,93.17,93.31,19961.0,90.6982,90.8441,90.6787,90.8149,19961.0
2023-11-02 12:40:00,93.31,93.34,93.24,93.3,60729.0,90.8149,90.8441,90.7468,90.8052,60729.0
2023-11-02 12:50:00,93.29,93.29,93.13,93.21,9450.0,90.7955,90.7955,90.6398,90.7176,9450.0
2023-11-02 13:00:00,93.24,93.44,93.2,93.44,11719.0,90.7468,90.9415,90.7079,90.9415,11719.0
2023-11-02 13:10:00,93.42,93.67,93.42,93.47,15095.0,90.922,91.1653,90.922,90.9707,15095.0
2023-11-02 13:20:00,93.45,93.57,93.38,93.42,16950.0,90.9512,91.068,90.8831,90.922,16950.0
2023-11-02 13:30:00,93.44,93.47,93.17,93.18,14641.0,90.9415,90.9707,90.6787,90.6884,14641.0
2023-11-02 13:40:00,93.16,93.24,93.08,93.16,23442.0,90.669,90.7468,90.5911,90.669,23442.0
2023-11-02 13:50:00,93.14,93.37,93.08,93.37,47288.0,90.6495,90.8733,90.5911,90.8733,47288.0
2023-11-02 14:00:00,93.36,93.68,93.35,93.68,22246.0,90.8636,91.1751,90.8539,91.1751,22246.0
2023-11-02 14:10:00,93.68,93.69,93.48,93.55,16437.0,91.1751,91.1848,90.9804,91.0485,16437.0
2023-11-02 14:20:00,93.54,93.58,93.37,93.58,17371.0,91.0388,91.0777,90.8733,91.0777,17371.0
2023-11-02 14:30:00,93.59,93.71,93.52,93.7,13003.0,91.0875,91.2043,91.0193,91.1945,13003.0
2023-11-02 14:40:00,93.71,93.76,93.62,93.71,16288.0,91.2043,91.2529,91.1167,91.2043,16288.0
2023-11-02 14:50:00,93.69,93.74,93.65,93.69,16396.0,91.1848,91.2334,91.1459,91.1848,16396.0
2023-11-02 15:00:00,93.69,93.75,93.47,93.57,29446.0,91.1848,91.2432,90.9707,91.068,29446.0
2023-11-02 15:10:00,93.57,93.57,93.4,93.48,34942.0,91.068,91.068,90.9025,90.9804,34942.0
2023-11-02 15:20:00,93.48,93.48,93.33,93.37,41975.0,90.9804,90.9804,90.8344,90.8733,41975.0
2023-11-02 15:30:00,93.38,93.65,93.35,93.59,83460.0,90.8831,91.1459,90.8539,91.0875,83460.0
2023-11-02 15:40:00,93.59,93.71,93.54,93.68,85977.0,91.0875,91.2043,91.0388,91.1751,85977.0
2023-11-02 15:50:00,93.68,93.87,93.64,93.78,285385.0,91.1751,91.36,91.1361,91.2724,285385.0
2023-11-03 09:30:00,96.27,102.0,96.11,98.59,362149.0,93.6958,99.2726,93.5401,95.9538,362149.0
2023-11-03 09:40:00,98.63,100.12,98.39,99.97,211222.0,95.9927,97.4429,95.7591,97.2969,211222.0
2023-11-03 09:50:00,99.94,100.0,99.17,99.75,85700.0,97.2677,97.3261,96.5183,97.0827,85700.0
2023-11-03 10:00:00,99.82,100.57,99.72,100.29,137548.0,97.1509,97.8808,97.0535,97.6083,137548.0
2023-11-03 10:10:00,100.34,100.62,99.81,100.26,114271.0,97.657,97.9295,97.1411,97.5791,114271.0
2023-11-03 10:20:00,100.26,101.21,100.14,101.11,123702.0,97.5791,98.5037,97.4623,98.4064,123702.0
2023-11-03 10:30:00,101.1,101.41,100.76,101.36,91551.0,98.3966,98.6984,98.0657,98.6497,91551.0
2023-11-03 10:40:00,101.38,102.23,101.18,102.1,89698.0,98.6692,99.4964,98.4745,99.3699,89698.0
2023-11-03 10:50:00,102.09,102.33,101.78,102.17,62656.0,99.3602,99.5938,99.0585,99.438,62656.0
2023-11-03 11:00:00,102.2,102.21,101.59,101.94,57678.0,99.4672,99.477,98.8735,99.2142,57678.0
2023-11-03 11:10:00,101.99,101.99,101.04,101.36,51674.0,99.2628,99.2628,98.3383,98.6497,51674.0
2023-11-03 11:20:00,101.38,101.91,101.38,101.43,61887.0,98.6692,99.185,98.6692,98.7178,61887.0
2023-11-03 11:30:00,101.43,101.7,101.32,101.5,74496.0,98.7178,98.9806,98.6108,98.786,74496.0
2023-11-03 11:40:00,101.49,101.91,101.46,101.91,50100.0,98.7762,99.185,98.747,99.185,50100.0
2023-11-03 11:50:00,101.91,102.0,101.65,101.81,46846.0,99.185,99.2726,98.9319,99.0877,46846.0
2023-11-03 12:00:00,101.86,102.25,101.84,101.84,79125.0,99.1363,99.5159,99.1169,99.1169,79125.0
2023-11-03 12:10:00,101.88,101.97,101.5,101.55,57294.0,99.1558,99.2434,98.786,98.8346,57294.0
2023-11-03 12:20:00,101.52,101.85,101.41,101.72,43916.0,98.8054,99.1266,98.6984,99.0001,43916.0
2023-11-03 12:30:00,101.73,102.11,101.7,102.0,52050.0,99.0098,99.3796,98.9806,99.2726,52050.0
2023-11-03 12:40:00,102.01,102.18,101.9,102.15,58254.0,99.2823,99.4478,99.1753,99.4186,58254.0
2023-11-03 12:50:00,102.17,102.3,102.15,102.15,41213.0,99.438,99.5646,99.4186,99.4186,41213.0
2023-11-03 13:00:00,102.16,102.21,101.78,101.8,50127.0,99.4283,99.477,99.0585,99.0779,50127.0
2023-11-03 13:10:00,101.79,101.87,101.5,101.87,38534.0,99.0682,99.1461,98.786,99.1461,38534.0
2023-11-03 13:20:00,101.86,102.25,101.76,102.25,56951.0,99.1363,99.5159,99.039,99.5159,56951.0
2023-11-03 13:30:00,102.27,102.46,101.63,101.68,82111.0,99.5354,99.7203,98.9125,98.9611,82111.0
2023-11-03 13:40:00,101.68,101.89,101.61,101.81,37203.0,98.9611,99.1655,98.893,99.0877,37203.0
2023-11-03 13:50:00,101.83,101.84,101.61,101.67,38437.0,99.1071,99.1169,98.893,98.9514,38437.0
2023-11-03 14:00:00,101.73,102.26,101.7,102.18,54716.0,99.0098,99.5256,98.9806,99.4478,54716.0
2023-11-03 14:10:00,102.21,102.27,102.1,102.2,42988.0,99.477,99.5354,99.3699,99.4672,42988.0
2023-11-03 14:20:00,102.19,102.29,102.14,102.26,40585.0,99.4575,99.5548,99.4088,99.5256,40585.0
2023-11-03 14:30:00,102.24,102.26,101.85,102.11,59337.0,99.5062,99.5256,99.1266,99.3796,59337.0
2023-11-03 14:40:00,102.07,102.32,101.99,102.27,59622.0,99.3407,99.584,99.2628,99.5354,59622.0
2023-11-03 14:50:00,102.28,102.35,102.12,102.28,51517.0,99.5451,99.6132,99.3894,99.5451,51517.0
2023-11-03 15:00:00,102.28,102.28,101.66,101.8,56930.0,99.5451,99.5451,98.9417,99.0779,56930.0
2023-11-03 15:10:00,101.77,101.87,101.35,101.4,50867.0,99.0487,99.1461,98.64,98.6886,50867.0
2023-11-03 15:20:00,101.41,101.54,100.93,100.94,82986.0,98.6984,98.8249,98.2312,98.2409,82986.0
2023-11-03 15:30:00,100.93,101.03,100.66,100.72,92417.0,98.2312,98.3285,97.9684,98.0268,92417.0
2023-11-03 15:40:00,100.72,100.82,100.18,100.25,103741.0,98.0268,98.1241,97.5012,97.5694,103741.0
2023-11-03 15:50:00,100.25,100.29,99.94,100.17,402413.0,97.5694,97.6083,97.2677,97.4915,402413.0
2023-11-06 09:30:00,99.5,100.2,98.79,99.32,78001.0,96.8394,97.5207,96.1484,96.6642,78001.0
2023-11-06 09:40:00,99.31,100.18,99.31,100.15,43289.0,96.6545,97.5012,96.6545,97.472,43289.0
2023-11-06 09:50:00,100.17,100.46,99.93,100.44,59389.0,97.4915,97.7738,97.2579,97.7543,59389.0
2023-11-06 10:00:00,100.42,100.63,100.23,100.58,28424.0,97.7348,97.9392,97.5499,97.8906,28424.0
2023-11-06 10:10:00,100.63,101.05,100.63,101.05,39556.0,97.9392,98.348,97.9392,98.348,39556.0
2023-11-06 10:20:00,101.06,101.19,100.86,101.18,29802.0,98.3577,98.4842,98.1631,98.4745,29802.0
2023-11-06 10:30:00,101.16,101.39,101.09,101.18,42046.0,98.455,98.6789,98.3869,98.4745,42046.0
2023-11-06 10:40:00,101.16,101.33,101.01,101.17,42429.0,98.455,98.6205,98.3091,98.4648,42429.0
2023-11-06 10:50:00,101.16,101.38,101.05,101.32,26539.0,98.455,98.6692,98.348,98.6108,26539.0
2023-11-06 11:00:00,101.3,101.5,101.26,101.42,21767.0,98.5913,98.786,98.5524,98.7081,21767.0
2023-11-06 11:10:00,101.41,101.62,101.37,101.57,29215.0,98.6984,98.9027,98.6594,98.8541,29215.0
2023-11-06 11:20:00,101.55,101.67,101.51,101.64,23606.0,98.8346,98.9514,98.7957,98.9222,23606.0
2023-11-06 11:30:00,101.64,101.7,101.5,101.64,29624.0,98.9222,98.9806,98.786,98.9222,29624.0
2023-11-06 11:40:00,101.66,101.67,101.48,101.53,39545.0,98.9417,98.9514,98.7665,98.8151,39545.0
2023-11-06 11:50:00,101.54,101.58,101.31,101.4,31867.0,98.8249,98.8638,98.601,98.6886,31867.0
2023-11-06 12:00:00,101.42,101.55,101.32,101.55,23696.0,98.7081,98.8346,98.6108,98.8346,23696.0
2023-11-06 12:10:00,101.56,101.8,101.51,101.74,25121.0,98.8443,99.0779,98.7957,99.0195,25121.0
2023-11-06 12:20:00,101.72,101.86,101.66,101.8,27244.0,99.0001,99.1363,98.9417,99.0779,27244.0
2023-11-06 12:30:00,101.79,101.83,101.67,101.77,16992.0,99.0682,99.1071,98.9514,99.0487,16992.0
2023-11-06 12:40:00,101.75,101.86,101.67,101.67,20648.0,99.0293,99.1363,98.9514,98.9514,20648.0
2023-11-06 12:50:00,101.7,101.8,101.66,101.8,18514.0,98.9806,99.0779,98.9417,99.0779,18514.0
2023-11-06 13:00:00,101.8,101.88,101.72,101.85,24051.0,99.0779,99.1558,99.0001,99.1266,24051.0
2023-11-06 13:10:00,101.85,101.93,101.75,101.9,16565.0,99.1266,99.2045,99.0293,99.1753,16565.0
2023-11-06 13:20:00,101.89,102.1,101.85,102.04,38511.0,99.1655,99.3699,99.1266,99.3115,38511.0
2023-11-06 13:30:00,102.03,102.05,101.82,101.9,19856.0,99.3018,99.3212,99.0974,99.1753,19856.0
2023-11-06 13:40:00,101.91,101.96,101.76,101.84,36408.0,99.185,99.2336,99.039,99.1169,36408.0
2023-11-06 13:50:00,101.82,101.83,101.52,101.65,32556.0,99.0974,99.1071,98.8054,98.9319,32556.0
2023-11-06 14:00:00,101.65,101.66,101.34,101.39,20921.0,98.9319,98.9417,98.6302,98.6789,20921.0
2023-11-06 14:10:00,101.37,101.42,101.27,101.34,21794.0,98.6594,98.7081,98.5621,98.6302,21794.0
2023-11-06 14:20:00,101.35,101.42,101.25,101.28,25962.0,98.64,98.7081,98.5426,98.5718,25962.0
2023-11-06 14:30:00,101.26,101.69,101.25,101.65,21402.0,98.5524,98.9709,98.5426,98.9319,21402.0
2023-11-06 14:40:00,101.66,101.77,101.59,101.61,41004.0,98.9417,99.0487,98.8735,98.893,41004.0
2023-11-06 14:50:00,101.62,101.64,101.46,101.51,49417.0,98.9027,98.9222,98.747,98.7957,49417.0
2023-11-06 15:00:00,101.49,101.55,101.41,101.45,27454.0,98.7762,98.8346,98.6984,98.7373,27454.0
2023-11-06 15:10:00,101.47,101.49,101.38,101.43,25514.0,98.7568,98.7762,98.6692,98.7178,25514.0
2023-11-06 15:20:00,101.43,101.59,101.42,101.59,31474.0,98.7178,98.8735,98.7081,98.8735,31474.0
2023-11-06 15:30:00,101.61,101.84,101.58,101.82,38738.0,98.893,99.1169,98.8638,99.0974,38738.0
2023-11-06 15:40:00,101.81,101.89,101.69,101.74,77118.0,99.0877,99.1655,98.9709,99.0195,77118.0
2023-11-06 15:50:00,101.71,101.76,101.6,101.66,241433.0,98.9903,99.039,98.8833,98.9417,241433.0
2023-11-07 09:30:00,101.75,102.13,101.43,101.43,46088.0,99.0293,99.3991,98.7178,98.7178,46088.0
2023-11-07 09:40:00,101.39,101.77,101.32,101.73,27092.0,98.6789,99.0487,98.6108,99.0098,27092.0
2023-11-07 09:50:00,101.78,101.82,101.66,101.68,23039.0,99.0585,99.0974,98.9417,98.9611,23039.0
2023-11-07 10:00:00,101.68,102.16,101.64,102.07,29368.0,98.9611,99.4283,98.9222,99.3407,29368.0
2023-11-07 10:10:00,102.09,102.2,101.88,101.9,18399.0,99.3602,99.4672,99.1558,99.1753,18399.0
2023-11-07 10:20:00,101.88,102.02,101.83,101.94,17931.0,99.1558,99.292,99.1071,99.2142,17931.0
2023-11-07 10:30:00,101.93,102.0,101.73,101.98,17917.0,99.2045,99.2726,99.0098,99.2531,17917.0
2023-11-07 10:40:00,101.98,102.12,101.93,102.06,41040.0,99.2531,99.3894,99.2045,99.331,41040.0
2023-11-07 10:50:00,102.07,102.34,102.07,102.18,49149.0,99.3407,99.6035,99.3407,99.4478,49149.0
2023-11-07 11:00:00,102.19,102.23,102.01,102.04,74877.0,99.4575,99.4964,99.2823,99.3115,74877.0
2023-11-07 11:10:00,102.08,102.21,102.07,102.21,20442.0,99.3504,99.477,99.3407,99.477,20442.0
2023-11-07 11:20:00,102.25,102.65,102.2,102.62,33372.0,99.5159,99.9052,99.4672,99.876,33372.0
2023-11-07 11:30:00,102.61,102.65,102.4,102.43,26218.0,99.8663,99.9052,99.6619,99.6911,26218.0
2023-11-07 11:40:00,102.42,102.56,102.4,102.45,30268.0,99.6813,99.8176,99.6619,99.7105,30268.0
2023-11-07 11:50:00,102.45,102.58,102.45,102.56,15406.0,99.7105,99.8371,99.7105,99.8176,15406.0
2023-11-07 12:00:00,102.55,102.66,102.5,102.65,40901.0,99.8079,99.9149,99.7592,99.9052,40901.0
2023-11-07 12:10:00,102.63,102.63,102.44,102.51,11012.0,99.8857,99.8857,99.7008,99.7689,11012.0
2023-11-07 12:20:00,102.52,102.61,102.52,102.56,12427.0,99.7787,99.8663,99.7787,99.8176,12427.0
2023-11-07 12:30:00,102.55,102.66,102.52,102.54,14696.0,99.8079,99.9149,99.7787,99.7981,14696.0
2023-11-07 12:40:00,102.53,102.72,102.53,102.61,19166.0,99.7884,99.9733,99.7884,99.8663,19166.0
2023-11-07 12:50:00,102.61,102.72,102.54,102.69,11654.0,99.8663,99.9733,99.7981,99.9441,11654.0
2023-11-07 13:00:00,102.67,102.75,102.64,102.64,17564.0,99.9247,100.0025,99.8955,99.8955,17564.0
2023-11-07 13:10:00,102.66,102.66,102.4,102.45,18328.0,99.9149,99.9149,99.6619,99.7105,18328.0
2023-11-07 13:20:00,102.45,102.5,102.4,102.46,16688.0,99.7105,99.7592,99.6619,99.7203,16688.0
2023-11-07 13:30:00,102.45,102.47,102.24,102.25,23804.0,99.7105,99.73,99.5062,99.5159,23804.0
2023-11-07 13:40:00,102.24,102.48,102.24,102.48,18179.0,99.5062,99.7397,99.5062,99.7397,18179.0
2023-11-07 13:50:00,102.47,102.5,102.37,102.47,29983.0,99.73,99.7592,99.6327,99.73,29983.0
2023-11-07 14:00:00,102.46,102.54,102.42,102.53,29642.0,99.7203,99.7981,99.6813,99.7884,29642.0
2023-11-07 14:10:00,102.55,102.57,102.43,102.47,25878.0,99.8079,99.8273,99.6911,99.73,25878.0
2023-11-07 14:20:00,102.47,102.54,102.42,102.49,26833.0,99.73,99.7981,99.6813,99.7495,26833.0
2023-11-07 14:30:00,102.51,102.54,102.35,102.53,62799.0,99.7689,99.7981,99.6132,99.7884,62799.0
2023-11-07 14:40:00,102.53,102.78,102.52,102.75,42572.0,99.7884,100.0317,99.7787,100.0025,42572.0
2023-11-07 14:50:00,102.77,102.81,102.73,102.78,35013.0,100.022,100.0609,99.9831,100.0317,35013.0
2023-11-07 15:00:00,102.79,102.9,102.79,102.89,35137.0,100.0415,100.1485,100.0415,100.1388,35137.0
2023-11-07 15:10:00,102.88,103.02,102.82,103.0,57595.0,100.129,100.2653,100.0707,100.2458,57595.0
2023-11-07 15:20:00,103.0,103.19,102.98,103.19,54055.0,100.2458,100.4308,100.2264,100.4308,54055.0
2023-11-07 15:30:00,103.19,103.23,103.07,103.17,72380.0,100.4308,100.4697,100.314,100.4113,72380.0
2023-11-07 15:40:00,103.17,103.3,103.17,103.21,68910.0,100.4113,100.5378,100.4113,100.4502,68910.0
2023-11-07 15:50:00,103.2,103.21,102.96,103.02,218851.0,100.4405,100.4502,100.2069,100.2653,218851.0
2023-11-08 09:30:00,103.02,103.5,102.9,102.95,38740.0,100.2653,100.7325,100.1485,100.1972,38740.0
2023-11-08 09:40:00,102.96,103.03,102.34,102.59,32753.0,100.2069,100.275,99.6035,99.8468,32753.0
2023-11-08 09:50:00,102.61,102.75,102.37,102.65,29537.0,99.8663,100.0025,99.6327,99.9052,29537.0
2023-11-08 10:00:00,102.6,102.72,102.45,102.64,27927.0,99.8565,99.9733,99.7105,99.8955,27927.0
2023-11-08 10:10:00,102.67,103.01,102.65,102.71,68889.0,99.9247,100.2556,99.9052,99.9636,68889.0
2023-11-08 10:20:00,102.73,102.79,102.64,102.7,23638.0,99.9831,100.0415,99.8955,99.9539,23638.0
2023-11-08 10:30:00,102.72,102.76,102.59,102.66,65633.0,99.9733,100.0123,99.8468,99.9149,65633.0
2023-11-08 10:40:00,102.68,102.78,102.33,102.39,59624.0,99.9344,100.0317,99.5938,99.6522,59624.0
2023-11-08 10:50:00,102.39,102.47,102.31,102.46,15652.0,99.6522,99.73,99.5743,99.7203,15652.0
2023-11-08 11:00:00,102.48,102.85,102.46,102.85,10145.0,99.7397,100.0999,99.7203,100.0999,10145.0
2023-11-08 11:10:00,102.86,103.09,102.83,102.92,13135.0,100.1096,100.3334,100.0804,100.168,13135.0
2023-11-08 11:20:00,102.92,102.94,102.68,102.7,14629.0,100.168,100.1874,99.9344,99.9539,14629.0
2023-11-08 11:30:00,102.71,102.71,102.44,102.47,19657.0,99.9636,99.9636,99.7008,99.73,19657.0
2023-11-08 11:40:00,102.43,102.53,102.37,102.48,15311.0,99.6911,99.7884,99.6327,99.7397,15311.0
2023-11-08 11:50:00,102.53,102.56,102.18,102.27,11364.0,99.7884,99.8176,99.4478,99.5354,11364.0
2023-11-08 12:00:00,102.27,102.27,101.96,102.11,11788.0,99.5354,99.5354,99.2336,99.3796,11788.0
2023-11-08 12:10:00,102.09,102.24,102.06,102.13,19627.0,99.3602,99.5062,99.331,99.3991,19627.0
2023-11-08 12:20:00,102.13,102.29,102.12,102.28,41470.0,99.3991,99.5548,99.3894,99.5451,41470.0
2023-11-08 12:30:00,102.29,102.4,102.12,102.17,12649.0,99.5548,99.6619,99.3894,99.438,12649.0
2023-11-08 12:40:00,102.17,102.18,102.05,102.08,28587.0,99.438,99.4478,99.3212,99.3504,28587.0
2023-11-08 12:50:00,102.1,102.14,102.03,102.14,18356.0,99.3699,99.4088,99.3018,99.4088,18356.0
2023-11-08 13:00:00,102.15,102.15,102.04,102.07,23730.0,99.4186,99.4186,99.3115,99.3407,23730.0
2023-11-08 13:10:00,102.05,102.08,101.89,101.93,16369.0,99.3212,99.3504,99.1655,99.2045,16369.0
2023-11-08 13:20:00,101.93,101.93,101.64,101.69,29521.0,99.2045,99.2045,98.9222,98.9709,29521.0
2023-11-08 13:30:00,101.68,101.87,101.63,101.87,36896.0,98.9611,99.1461,98.9125,99.1461,36896.0
2023-11-08 13:40:00,101.86,101.9,101.79,101.85,13005.0,99.1363,99.1753,99.0682,99.1266,13005.0
2023-11-08 13:50:00,101.86,101.91,101.74,101.85,13584.0,99.1363,99.185,99.0195,99.1266,13584.0
2023-11-08 14:00:00,101.86,102.1,101.86,102.07,11942.0,99.1363,99.3699,99.1363,99.3407,11942.0
2023-11-08 14:10:00,102.07,102.19,102.06,102.16,11405.0,99.3407,99.4575,99.331,99.4283,11405.0
2023-11-08 14:20:00,102.17,102.23,102.09,102.09,17591.0,99.438,99.4964,99.3602,99.3602,17591.0
2023-11-08 14:30:00,102.08,102.17,102.03,102.04,24371.0,99.3504,99.438,99.3018,99.3115,24371.0
2023-11-08 14:40:00,102.05,102.26,101.97,102.25,23638.0,99.3212,99.5256,99.2434,99.5159,23638.0
2023-11-08 14:50:00,102.26,102.32,102.22,102.23,20266.0,99.5256,99.584,99.4867,99.4964,20266.0
2023-11-08 15:00:00,102.25,102.29,102.13,102.18,26034.0,99.5159,99.5548,99.3991,99.4478,26034.0
2023-11-08 15:10:00,102.19,102.36,102.19,102.27,29173.0,99.4575,99.623,99.4575,99.5354,29173.0
2023-11-08 15:20:00,102.28,102.48,102.28,102.44,23020.0,99.5451,99.7397,99.5451,99.7008,23020.0
2023-11-08 15:30:00,102.42,102.44,102.33,102.36,32841.0,99.6813,99.7008,99.5938,99.623,32841.0
2023-11-08 15:40:00,102.36,102.53,102.35,102.4,46217.0,99.623,99.7884,99.6132,99.6619,46217.0
2023-11-08 15:50:00,102.39,102.39,102.07,102.28,212301.0,99.6522,99.6522,99.3407,99.5451,212301.0
2023-11-09 09:30:00,102.18,102.58,101.96,102.2,27181.0,99.4478,99.8371,99.2336,99.4672,27181.0
2023-11-09 09:40:00,102.32,102.32,102.0,102.22,11762.0,99.584,99.584,99.2726,99.4867,11762.0
2023-11-09 09:50:00,102.26,102.49,102.18,102.36,16031.0,99.5256,99.7495,99.4478,99.623,16031.0
2023-11-09 10:00:00,102.36,103.09,102.33,103.07,59117.0,99.623,100.3334,99.5938,100.314,59117.0
2023-11-09 10:10:00,103.12,103.13,102.86,102.99,14241.0,100.3626,100.3724,100.1096,100.2361,14241.0
2023-11-09 10:20:00,103.03,103.07,102.75,102.78,10622.0,100.275,100.314,100.0025,100.0317,10622.0
2023-11-09 10:30:00,102.73,102.81,102.59,102.69,12879.0,99.9831,100.0609,99.8468,99.9441,12879.0
2023-11-09 10:40:00,102.72,102.72,102.48,102.69,19926.0,99.9733,99.9733,99.7397,99.9441,19926.0
2023-11-09 10:50:00,102.69,102.99,102.69,102.95,27012.0,99.9441,100.2361,99.9441,100.1972,27012.0
2023-11-09 11:00:00,102.94,103.23,102.87,103.19,19538.0,100.1874,100.4697,100.1193,100.4308,19538.0
2023-11-09 11:10:00,103.22,103.33,103.15,103.28,30506.0,100.46,100.567,100.3918,100.5184,30506.0
2023-11-09 11:20:00,103.33,103.34,103.17,103.3,22657.0,100.567,100.5767,100.4113,100.5378,22657.0
2023-11-09 11:30:00,103.27,103.36,103.21,103.31,38410.0,100.5086,100.5962,100.4502,100.5476,38410.0
2023-11-09 11:40:00,103.3,103.39,103.02,103.08,25474.0,100.5378,100.6254,100.2653,100.3237,25474.0
2023-11-09 11:50:00,103.04,103.2,103.04,103.09,18850.0,100.2848,100.4405,100.2848,100.3334,18850.0
2023-11-09 12:00:00,103.08,103.2,102.98,103.13,24309.0,100.3237,100.4405,100.2264,100.3724,24309.0
2023-11-09 12:10:00,103.14,103.17,102.99,103.06,11069.0,100.3821,100.4113,100.2361,100.3042,11069.0
2023-11-09 12:20:00,103.06,103.07,102.97,103.05,11452.0,100.3042,100.314,100.2166,100.2945,11452.0
2023-11-09 12:30:00,103.04,103.11,103.04,103.09,10625.0,100.2848,100.3529,100.2848,100.3334,10625.0
2023-11-09 12:40:00,103.1,103.26,103.1,103.24,12868.0,100.3432,100.4989,100.3432,100.4794,12868.0
2023-11-09 12:50:00,103.26,103.4,103.25,103.33,8794.0,100.4989,100.6351,100.4892,100.567,8794.0
2023-11-09 13:00:00,103.32,103.33,102.92,103.01,20134.0,100.5573,100.567,100.168,100.2556,20134.0
2023-11-09 13:10:00,103.01,103.18,103.01,103.09,9706.0,100.2556,100.421,100.2556,100.3334,9706.0
2023-11-09 13:20:00,103.08,103.2,103.01,103.1,9075.0,100.3237,100.4405,100.2556,100.3432,9075.0
2023-11-09 13:30:00,103.1,103.2,103.03,103.15,9549.0,100.3432,100.4405,100.275,100.3918,9549.0
2023-11-09 13:40:00,103.13,103.23,102.96,103.02,10299.0,100.3724,100.4697,100.2069,100.2653,10299.0
2023-11-09 13:50:00,103.03,103.03,102.88,102.98,11899.0,100.275,100.275,100.129,100.2264,11899.0
2023-11-09 14:00:00,102.96,102.98,102.85,102.89,17695.0,100.2069,100.2264,100.0999,100.1388,17695.0
2023-11-09 14:10:00,102.85,102.86,102.63,102.64,20862.0,100.0999,100.1096,99.8857,99.8955,20862.0
2023-11-09 14:20:00,102.64,102.81,102.64,102.79,10235.0,99.8955,100.0609,99.8955,100.0415,10235.0
2023-11-09 14:30:00,102.77,102.82,102.63,102.67,11759.0,100.022,100.0707,99.8857,99.9247,11759.0
2023-11-09 14:40:00,102.66,102.74,102.63,102.73,11595.0,99.9149,99.9928,99.8857,99.9831,11595.0
2023-11-09 14:50:00,102.73,102.79,102.65,102.67,11641.0,99.9831,100.0415,99.9052,99.9247,11641.0
2023-11-09 15:00:00,102.67,102.8,102.66,102.79,12234.0,99.9247,100.0512,99.9149,100.0415,12234.0
2023-11-09 15:10:00,102.79,102.87,102.68,102.78,10607.0,100.0415,100.1193,99.9344,100.0317,10607.0
2023-11-09 15:20:00,102.78,102.91,102.76,102.77,16076.0,100.0317,100.1582,100.0123,100.022,16076.0
2023-11-09 15:30:00,102.78,102.82,102.68,102.74,20524.0,100.0317,100.0707,99.9344,99.9928,20524.0
2023-11-09 15:40:00,102.73,102.81,102.61,102.68,23896.0,99.9831,100.0609,99.8663,99.9344,23896.0
2023-11-09 15:50:00,102.7,102.85,102.63,102.81,120539.0,99.9539,100.0999,99.8857,100.0609,120539.0
2023-11-10 09:30:00,103.08,103.5,103.02,103.45,26896.0,100.3237,100.7325,100.2653,100.6838,26896.0
2023-11-10 09:40:00,103.46,103.72,103.35,103.48,16550.0,100.6935,100.9466,100.5865,100.713,16550.0
2023-11-10 09:50:00,103.51,103.88,103.46,103.84,18601.0,100.7422,101.1023,100.6935,101.0634,18601.0
2023-11-10 10:00:00,103.8,103.95,103.68,103.94,33075.0,101.0244,101.1704,100.9077,101.1607,33075.0
2023-11-10 10:10:00,103.96,104.16,103.81,103.88,33315.0,101.1802,101.3748,101.0342,101.1023,33315.0
2023-11-10 10:20:00,103.87,104.13,103.82,104.12,18031.0,101.0926,101.3456,101.0439,101.3359,18031.0
2023-11-10 10:30:00,104.12,104.18,103.9,104.06,18745.0,101.3359,101.3943,101.1218,101.2775,18745.0
2023-11-10 10:40:00,104.07,104.29,104.01,104.23,23134.0,101.2872,101.5013,101.2288,101.443,23134.0
2023-11-10 10:50:00,104.21,104.29,104.03,104.05,15605.0,101.4235,101.5013,101.2483,101.2678,15605.0
2023-11-10 11:00:00,104.04,104.25,104.04,104.07,20464.0,101.258,101.4624,101.258,101.2872,20464.0
2023-11-10 11:10:00,104.08,104.08,103.91,103.97,45330.0,101.297,101.297,101.1315,101.1899,45330.0
2023-11-10 11:20:00,103.98,104.06,103.91,103.98,24551.0,101.1996,101.2775,101.1315,101.1996,24551.0
2023-11-10 11:30:00,103.99,104.01,103.86,103.9,6989.0,101.2094,101.2288,101.0828,101.1218,6989.0
2023-11-10 11:40:00,103.93,104.0,103.77,103.78,5334.0,101.151,101.2191,100.9953,101.005,5334.0
2023-11-10 11:50:00,103.8,103.92,103.8,103.82,9863.0,101.0244,101.1412,101.0244,101.0439,9863.0
2023-11-10 12:00:00,103.84,103.97,103.83,103.83,8317.0,101.0634,101.1899,101.0536,101.0536,8317.0
2023-11-10 12:10:00,103.81,103.86,103.74,103.82,5275.0,101.0342,101.0828,100.9661,101.0439,5275.0
2023-11-10 12:20:00,103.82,103.88,103.79,103.84,6501.0,101.0439,101.1023,101.0147,101.0634,6501.0
2023-11-10 12:30:00,103.88,104.25,103.87,104.25,14808.0,101.1023,101.4624,101.0926,101.4624,14808.0
2023-11-10 12:40:00,104.23,104.35,104.16,104.17,11406.0,101.443,101.5597,101.3748,101.3846,11406.0
2023-11-10 12:50:00,104.13,104.26,104.13,104.21,8722.0,101.3456,101.4721,101.3456,101.4235,8722.0
2023-11-10 13:00:00,104.19,104.24,104.02,104.05,5145.0,101.404,101.4527,101.2386,101.2678,5145.0
2023-11-10 13:10:00,104.04,104.08,104.0,104.07,8787.0,101.258,101.297,101.2191,101.2872,8787.0
2023-11-10 13:20:00,104.08,104.27,104.07,104.25,9224.0,101.297,101.4819,101.2872,101.4624,9224.0
2023-11-10 13:30:00,104.24,104.37,104.19,104.36,12144.0,101.4527,101.5792,101.404,101.5695,12144.0
2023-11-10 13:40:00,104.36,104.55,104.35,104.49,10417.0,101.5695,101.7544,101.5597,101.696,10417.0
2023-11-10 13:50:00,104.5,104.5,104.42,104.48,8593.0,101.7057,101.7057,101.6279,101.6863,8593.0
2023-11-10 14:00:00,104.47,104.49,104.35,104.45,17339.0,101.6765,101.696,101.5597,101.6571,17339.0
2023-11-10 14:10:00,104.45,104.55,104.42,104.46,13773.0,101.6571,101.7544,101.6279,101.6668,13773.0
2023-11-10 14:20:00,104.46,104.56,104.43,104.56,9740.0,101.6668,101.7641,101.6376,101.7641,9740.0
2023-11-10 14:30:00,104.57,104.59,104.46,104.56,14932.0,101.7739,101.7933,101.6668,101.7641,14932.0
2023-11-10 14:40:00,104.56,104.56,104.41,104.43,14638.0,101.7641,101.7641,101.6181,101.6376,14638.0
2023-11-10 14:50:00,104.43,104.43,104.25,104.34,50406.0,101.6376,101.6376,101.4624,101.55,50406.0
2023-11-10 15:00:00,104.34,104.34,104.2,104.21,15106.0,101.55,101.55,101.4138,101.4235,15106.0
2023-11-10 15:10:00,104.2,104.22,104.04,104.12,16729.0,101.4138,101.4332,101.258,101.3359,16729.0
2023-11-10 15:20:00,104.12,104.12,103.88,103.92,24891.0,101.3359,101.3359,101.1023,101.1412,24891.0
2023-11-10 15:30:00,103.94,104.11,103.94,104.01,25961.0,101.1607,101.3262,101.1607,101.2288,25961.0
2023-11-10 15:40:00,104.01,104.16,103.99,104.09,39276.0,101.2288,101.3748,101.2094,101.3067,39276.0
2023-11-10 15:50:00,104.08,104.25,104.05,104.13,135549.0,101.297,101.4624,101.2678,101.3456,135549.0
2023-11-13 09:30:00,104.58,104.93,104.4,104.72,46044.0,101.7836,102.1242,101.6084,101.9198,46044.0
2023-11-13 09:40:00,104.75,104.89,104.45,104.56,14814.0,101.949,102.0853,101.6571,101.7641,14814.0
2023-11-13 09:50:00,104.56,104.58,104.22,104.51,16706.0,101.7641,101.7836,101.4332,101.7155,16706.0
2023-11-13 10:00:00,104.48,104.77,104.33,104.7,19288.0,101.6863,101.9685,101.5403,101.9004,19288.0
2023-11-13 10:10:00,104.71,104.71,104.33,104.33,13715.0,101.9101,101.9101,101.5403,101.5403,13715.0
2023-11-13 10:20:00,104.32,104.41,104.15,104.31,12760.0,101.5305,101.6181,101.3651,101.5208,12760.0
2023-11-13 10:30:00,104.31,104.44,104.25,104.44,12019.0,101.5208,101.6473,101.4624,101.6473,12019.0
2023-11-13 10:40:00,104.44,104.46,104.3,104.39,11798.0,101.6473,101.6668,101.5111,101.5987,11798.0
2023-11-13 10:50:00,104.43,104.52,104.32,104.41,10027.0,101.6376,101.7252,101.5305,101.6181,10027.0
2023-11-13 11:00:00,104.42,104.44,104.31,104.34,12965.0,101.6279,101.6473,101.5208,101.55,12965.0
2023-11-13 11:10:00,104.34,104.34,104.22,104.3,10003.0,101.55,101.55,101.4332,101.5111,10003.0
2023-11-13 11:20:00,104.33,104.53,104.33,104.47,11450.0,101.5403,101.7349,101.5403,101.6765,11450.0
2023-11-13 11:30:00,104.48,104.52,104.4,104.43,14455.0,101.6863,101.7252,101.6084,101.6376,14455.0
2023-11-13 11:40:00,104.42,104.66,104.39,104.64,8843.0,101.6279,101.8615,101.5987,101.842,8843.0
2023-11-13 11:50:00,104.66,104.95,104.62,104.86,22791.0,101.8615,102.1437,101.8225,102.0561,22791.0
2023-11-13 12:00:00,104.85,104.95,104.81,104.83,18215.0,102.0464,102.1437,102.0074,102.0269,18215.0
2023-11-13 12:10:00,104.84,104.93,104.77,104.87,9527.0,102.0366,102.1242,101.9685,102.0658,9527.0
2023-11-13 12:20:00,104.86,105.04,104.86,105.04,10118.0,102.0561,102.2313,102.0561,102.2313,10118.0
2023-11-13 12:30:00,105.05,105.17,105.04,105.11,11931.0,102.241,102.3578,102.2313,102.2994,11931.0
2023-11-13 12:40:00,105.1,105.24,105.07,105.13,9953.0,102.2897,102.4259,102.2605,102.3189,9953.0
2023-11-13 12:50:00,105.14,105.2,105.11,105.2,10246.0,102.3286,102.387,102.2994,102.387,10246.0
2023-11-13 13:00:00,105.2,105.37,105.2,105.27,17838.0,102.387,102.5525,102.387,102.4551,17838.0
2023-11-13 13:10:00,105.3,105.44,105.29,105.42,15489.0,102.4843,102.6206,102.4746,102.6011,15489.0
2023-11-13 13:20:00,105.43,105.43,105.26,105.3,21886.0,102.6109,102.6109,102.4454,102.4843,21886.0
2023-11-13 13:30:00,105.31,105.31,105.05,105.06,17839.0,102.4941,102.4941,102.241,102.2508,17839.0
2023-11-13 13:40:00,105.05,105.12,104.9,105.0,22190.0,102.241,102.3092,102.095,102.1924,22190.0
2023-11-13 13:50:00,105.02,105.13,104.98,104.99,28240.0,102.2118,102.3189,102.1729,102.1826,28240.0
2023-11-13 14:00:00,104.98,105.16,104.96,105.16,24175.0,102.1729,102.3481,102.1534,102.3481,24175.0
2023-11-13 14:10:00,105.19,105.21,105.07,105.11,13578.0,102.3773,102.3967,102.2605,102.2994,13578.0
2023-11-13 14:20:00,105.09,105.38,105.09,105.37,15112.0,102.28,102.5622,102.28,102.5525,15112.0
2023-11-13 14:30:00,105.39,105.45,105.38,105.42,14606.0,102.5719,102.6303,102.5622,102.6011,14606.0
2023-11-13 14:40:00,105.42,105.5,105.38,105.4,16364.0,102.6011,102.679,102.5622,102.5817,16364.0
2023-11-13 14:50:00,105.39,105.44,105.38,105.43,20277.0,102.5719,102.6206,102.5622,102.6109,20277.0
2023-11-13 15:00:00,105.42,105.42,105.21,105.25,18459.0,102.6011,102.6011,102.3967,102.4357,18459.0
2023-11-13 15:10:00,105.25,105.34,105.15,105.19,22063.0,102.4357,102.5233,102.3384,102.3773,22063.0
2023-11-13 15:20:00,105.19,105.29,105.18,105.29,23638.0,102.3773,102.4746,102.3675,102.4746,23638.0
2023-11-13 15:30:00,105.31,105.4,105.17,105.17,30249.0,102.4941,102.5817,102.3578,102.3578,30249.0
2023-11-13 15:40:00,105.17,105.17,104.96,105.05,53799.0,102.3578,102.3578,102.1534,102.241,53799.0
2023-11-13 15:50:00,105.04,105.04,104.81,104.93,163290.0,102.2313,102.2313,102.0074,102.1242,163290.0
2023-11-14 09:30:00,104.34,104.6,103.11,103.16,50798.0,101.55,101.8031,100.3529,100.4016,50798.0
2023-11-14 09:40:00,103.27,103.29,102.03,102.38,117451.0,100.5086,100.5281,99.3018,99.6424,117451.0
2023-11-14 09:50:00,102.37,102.88,102.36,102.73,71924.0,99.6327,100.129,99.623,99.9831,71924.0
2023-11-14 10:00:00,102.72,102.9,102.48,102.48,66951.0,99.9733,100.1485,99.7397,99.7397,66951.0
2023-11-14 10:10:00,102.47,102.73,102.27,102.69,57334.0,99.73,99.9831,99.5354,99.9441,57334.0
2023-11-14 10:20:00,102.67,102.78,102.52,102.58,47025.0,99.9247,100.0317,99.7787,99.8371,47025.0
2023-11-14 10:30:00,102.6,102.72,102.5,102.7,53851.0,99.8565,99.9733,99.7592,99.9539,53851.0
2023-11-14 10:40:00,102.73,102.73,102.3,102.34,26463.0,99.9831,99.9831,99.5646,99.6035,26463.0
2023-11-14 10:50:00,102.36,102.58,102.07,102.54,32784.0,99.623,99.8371,99.3407,99.7981,32784.0
2023-11-14 11:00:00,102.55,102.79,102.4,102.77,29654.0,99.8079,100.0415,99.6619,100.022,29654.0
2023-11-14 11:10:00,102.8,102.86,102.69,102.77,26389.0,100.0512,100.1096,99.9441,100.022,26389.0
2023-11-14 11:20:00,102.76,102.96,102.76,102.95,30694.0,100.0123,100.2069,100.0123,100.1972,30694.0
2023-11-14 11:30:00,102.94,103.5,102.91,103.5,49659.0,100.1874,100.7325,100.1582,100.7325,49659.0
2023-11-14 11:40:00,103.5,103.62,103.36,103.37,16846.0,100.7325,100.8493,100.5962,100.6059,16846.0
2023-11-14 11:50:00,103.37,103.37,103.24,103.29,10427.0,100.6059,100.6059,100.4794,100.5281,10427.0
2023-11-14 12:00:00,103.28,103.45,103.28,103.34,15615.0,100.5184,100.6838,100.5184,100.5767,15615.0
2023-11-14 12:10:00,103.31,103.31,103.08,103.09,9447.0,100.5476,100.5476,100.3237,100.3334,9447.0
2023-11-14 12:20:00,103.09,103.13,103.0,103.12,19139.0,100.3334,100.3724,100.2458,100.3626,19139.0
2023-11-14 12:30:00,103.11,103.16,103.06,103.11,17119.0,100.3529,100.4016,100.3042,100.3529,17119.0
2023-11-14 12:40:00,103.11,103.35,103.09,103.29,10900.0,100.3529,100.5865,100.3334,100.5281,10900.0
2023-11-14 12:50:00,103.27,103.35,103.26,103.34,6187.0,100.5086,100.5865,100.4989,100.5767,6187.0
2023-11-14 13:00:00,103.32,103.33,103.2,103.23,11047.0,100.5573,100.567,100.4405,100.4697,11047.0
2023-11-14 13:10:00,103.2,103.26,103.12,103.18,13055.0,100.4405,100.4989,100.3626,100.421,13055.0
2023-11-14 13:20:00,103.18,103.18,102.99,103.17,16786.0,100.421,100.421,100.2361,100.4113,16786.0
2023-11-14 13:30:00,103.19,103.38,103.17,103.38,13695.0,100.4308,100.6157,100.4113,100.6157,13695.0
2023-11-14 13:40:00,103.37,103.37,103.11,103.11,13219.0,100.6059,100.6059,100.3529,100.3529,13219.0
2023-11-14 13:50:00,103.12,103.15,102.97,102.99,16599.0,100.3626,100.3918,100.2166,100.2361,16599.0
2023-11-14 14:00:00,102.97,102.97,102.79,102.85,24664.0,100.2166,100.2166,100.0415,100.0999,24664.0
2023-11-14 14:10:00,102.81,102.84,102.71,102.71,12692.0,100.0609,100.0901,99.9636,99.9636,12692.0
2023-11-14 14:20:00,102.7,103.0,102.66,102.98,21114.0,99.9539,100.2458,99.9149,100.2264,21114.0
2023-11-14 14:30:00,103.01,103.1,103.0,103.02,29430.0,100.2556,100.3432,100.2458,100.2653,29430.0
2023-11-14 14:40:00,103.03,103.05,102.91,102.91,43347.0,100.275,100.2945,100.1582,100.1582,43347.0
2023-11-14 14:50:00,102.93,103.24,102.91,103.2,41413.0,100.1777,100.4794,100.1582,100.4405,41413.0
2023-11-14 15:00:00,103.21,103.28,103.16,103.22,45745.0,100.4502,100.5184,100.4016,100.46,45745.0
2023-11-14 15:10:00,103.2,103.36,103.19,103.31,27475.0,100.4405,100.5962,100.4308,100.5476,27475.0
2023-11-14 15:20:00,103.3,103.3,103.14,103.15,25199.0,100.5378,100.5378,100.3821,100.3918,25199.0
2023-11-14 15:30:00,103.17,103.28,103.03,103.13,40951.0,100.4113,100.5184,100.275,100.3724,40951.0
2023-11-14 15:40:00,103.12,103.14,102.91,102.93,57310.0,100.3626,100.3821,100.1582,100.1777,57310.0
2023-11-14 15:50:00,102.93,102.95,102.74,102.91,195788.0,100.1777,100.1972,99.9928,100.1582,195788.0
2023-11-15 09:30:00,102.85,103.47,102.62,102.62,75525.0,100.0999,100.7033,99.876,99.876,75525.0
2023-11-15 09:40:00,102.6,102.69,101.77,101.88,39721.0,99.8565,99.9441,99.0487,99.1558,39721.0
2023-11-15 09:50:00,101.84,102.1,101.44,102.09,38959.0,99.1169,99.3699,98.7276,99.3602,38959.0
2023-11-15 10:00:00,102.09,102.2,101.74,101.87,28099.0,99.3602,99.4672,99.0195,99.1461,28099.0
2023-11-15 10:10:00,101.86,102.13,101.64,102.12,21367.0,99.1363,99.3991,98.9222,99.3894,21367.0
2023-11-15 10:20:00,102.11,102.28,102.05,102.11,35171.0,99.3796,99.5451,99.3212,99.3796,35171.0
2023-11-15 10:30:00,102.08,102.1,101.69,101.72,19323.0,99.3504,99.3699,98.9709,99.0001,19323.0
2023-11-15 10:40:00,101.74,101.74,101.18,101.18,29404.0,99.0195,99.0195,98.4745,98.4745,29404.0
2023-11-15 10:50:00,101.16,101.26,101.01,101.23,31162.0,98.455,98.5524,98.3091,98.5232,31162.0
2023-11-15 11:00:00,101.24,101.27,100.98,101.14,60694.0,98.5329,98.5621,98.2799,98.4356,60694.0
2023-11-15 11:10:00,101.15,101.15,100.92,101.08,34944.0,98.4453,98.4453,98.2215,98.3772,34944.0
2023-11-15 11:20:00,101.07,101.24,100.96,101.05,54374.0,98.3674,98.5329,98.2604,98.348,54374.0
2023-11-15 11:30:00,101.04,101.31,101.04,101.31,38869.0,98.3383,98.601,98.3383,98.601,38869.0
2023-11-15 11:40:00,101.31,101.45,101.05,101.38,77952.0,98.601,98.7373,98.348,98.6692,77952.0
2023-11-15 11:50:00,101.39,101.84,101.39,101.81,13300.0,98.6789,99.1169,98.6789,99.0877,13300.0
2023-11-15 12:00:00,101.84,101.85,101.59,101.59,21219.0,99.1169,99.1266,98.8735,98.8735,21219.0
2023-11-15 12:10:00,101.59,101.71,101.48,101.65,40776.0,98.8735,98.9903,98.7665,98.9319,40776.0
2023-11-15 12:20:00,101.65,101.84,101.59,101.69,37122.0,98.9319,99.1169,98.8735,98.9709,37122.0
2023-11-15 12:30:00,101.69,101.72,101.51,101.55,17715.0,98.9709,99.0001,98.7957,98.8346,17715.0
2023-11-15 12:40:00,101.52,101.52,101.22,101.29,29056.0,98.8054,98.8054,98.5134,98.5816,29056.0
2023-11-15 12:50:00,101.29,101.35,101.13,101.13,30398.0,98.5816,98.64,98.4258,98.4258,30398.0
2023-11-15 13:00:00,101.16,101.18,101.06,101.09,31985.0,98.455,98.4745,98.3577,98.3869,31985.0
2023-11-15 13:10:00,101.09,101.21,101.05,101.15,43385.0,98.3869,98.5037,98.348,98.4453,43385.0
2023-11-15 13:20:00,101.13,101.16,101.04,101.11,43076.0,98.4258,98.455,98.3383,98.4064,43076.0
2023-11-15 13:30:00,101.1,101.11,100.92,101.07,29931.0,98.3966,98.4064,98.2215,98.3674,29931.0
2023-11-15 13:40:00,101.07,101.18,101.07,101.07,43040.0,98.3674,98.4745,98.3674,98.3674,43040.0
2023-11-15 13:50:00,101.08,101.15,101.01,101.02,40264.0,98.3772,98.4453,98.3091,98.3188,40264.0
2023-11-15 14:00:00,101.02,101.28,100.99,101.28,72191.0,98.3188,98.5718,98.2896,98.5718,72191.0
2023-11-15 14:10:00,101.27,101.28,101.09,101.13,29716.0,98.5621,98.5718,98.3869,98.4258,29716.0
2023-11-15 14:20:00,101.13,101.2,101.08,101.19,33167.0,98.4258,98.494,98.3772,98.4842,33167.0
2023-11-15 14:30:00,101.19,101.24,101.08,101.22,48202.0,98.4842,98.5329,98.3772,98.5134,48202.0
2023-11-15 14:40:00,101.23,101.23,101.03,101.04,22516.0,98.5232,98.5232,98.3285,98.3383,22516.0
2023-11-15 14:50:00,101.05,101.12,101.0,101.09,28603.0,98.348,98.4161,98.2993,98.3869,28603.0
2023-11-15 15:00:00,101.09,101.11,101.01,101.07,30299.0,98.3869,98.4064,98.3091,98.3674,30299.0
2023-11-15 15:10:00,101.06,101.11,101.03,101.06,39842.0,98.3577,98.4064,98.3285,98.3577,39842.0
2023-11-15 15:20:00,101.05,101.12,101.04,101.06,47700.0,98.348,98.4161,98.3383,98.3577,47700.0
2023-11-15 15:30:00,101.06,101.13,101.0,101.12,65363.0,98.3577,98.4258,98.2993,98.4161,65363.0
2023-11-15 15:40:00,101.12,101.18,101.01,101.17,130650.0,98.4161,98.4745,98.3091,98.4648,130650.0
2023-11-15 15:50:00,101.16,101.8,101.15,101.8,398763.0,98.455,99.0779,98.4453,99.0779,398763.0
2023-11-16 09:30:00,102.34,103.12,102.23,103.01,23279.0,99.6035,100.3626,99.4964,100.2556,23279.0
2023-11-16 09:40:00,102.96,103.34,102.88,103.34,19729.0,100.2069,100.5767,100.129,100.5767,19729.0
2023-11-16 09:50:00,103.28,103.81,103.23,103.77,19662.0,100.5184,101.0342,100.4697,100.9953,19662.0
2023-11-16 10:00:00,103.78,103.82,103.32,103.73,34132.0,101.005,101.0439,100.5573,100.9563,34132.0
2023-11-16 10:10:00,103.69,103.79,103.56,103.67,37299.0,100.9174,101.0147,100.7909,100.8979,37299.0
2023-11-16 10:20:00,103.66,103.82,103.65,103.7,13032.0,100.8882,101.0439,100.8785,100.9271,13032.0
2023-11-16 10:30:00,103.71,104.04,103.67,104.04,15555.0,100.9369,101.258,100.8979,101.258,15555.0
2023-11-16 10:40:00,104.03,104.25,104.0,104.16,15719.0,101.2483,101.4624,101.2191,101.3748,15719.0
2023-11-16 10:50:00,104.17,104.21,104.03,104.11,13471.0,101.3846,101.4235,101.2483,101.3262,13471.0
2023-11-16 11:00:00,104.11,104.11,103.78,103.78,11516.0,101.3262,101.3262,101.005,101.005,11516.0
2023-11-16 11:10:00,103.77,103.9,103.7,103.73,8165.0,100.9953,101.1218,100.9271,100.9563,8165.0
2023-11-16 11:20:00,103.76,103.77,103.2,103.29,25101.0,100.9855,100.9953,100.4405,100.5281,25101.0
2023-11-16 11:30:00,103.25,103.37,103.03,103.03,14915.0,100.4892,100.6059,100.275,100.275,14915.0
2023-11-16 11:40:00,103.01,103.23,102.97,103.15,27022.0,100.2556,100.4697,100.2166,100.3918,27022.0
2023-11-16 11:50:00,103.15,103.32,103.15,103.15,9534.0,100.3918,100.5573,100.3918,100.3918,9534.0
2023-11-16 12:00:00,103.18,103.21,103.07,103.07,11192.0,100.421,100.4502,100.314,100.314,11192.0
2023-11-16 12:10:00,103.1,103.2,103.07,103.13,6828.0,100.3432,100.4405,100.314,100.3724,6828.0
2023-11-16 12:20:00,103.14,103.2,103.11,103.15,9183.0,100.3821,100.4405,100.3529,100.3918,9183.0
2023-11-16 12:30:00,103.13,103.15,103.05,103.13,10141.0,100.3724,100.3918,100.2945,100.3724,10141.0
2023-11-16 12:40:00,103.16,103.4,103.16,103.34,10333.0,100.4016,100.6351,100.4016,100.5767,10333.0
2023-11-16 12:50:00,103.32,103.38,103.22,103.36,11962.0,100.5573,100.6157,100.46,100.5962,11962.0
2023-11-16 13:00:00,103.34,103.4,103.26,103.31,14471.0,100.5767,100.6351,100.4989,100.5476,14471.0
2023-11-16 13:10:00,103.27,103.45,103.19,103.41,9484.0,100.5086,100.6838,100.4308,100.6449,9484.0
2023-11-16 13:20:00,103.41,103.5,103.36,103.5,8888.0,100.6449,100.7325,100.5962,100.7325,8888.0
2023-11-16 13:30:00,103.46,103.46,102.96,103.01,16948.0,100.6935,100.6935,100.2069,100.2556,16948.0
2023-11-16 13:40:00,103.04,103.04,102.84,102.84,12524.0,100.2848,100.2848,100.0901,100.0901,12524.0
2023-11-16 13:50:00,102.88,102.96,102.84,102.95,10833.0,100.129,100.2069,100.0901,100.1972,10833.0
2023-11-16 14:00:00,102.95,102.95,102.69,102.71,20024.0,100.1972,100.1972,99.9441,99.9636,20024.0
2023-11-16 14:10:00,102.73,102.92,102.72,102.89,17166.0,99.9831,100.168,99.9733,100.1388,17166.0
2023-11-16 14:20:00,102.91,102.93,102.83,102.86,10310.0,100.1582,100.1777,100.0804,100.1096,10310.0
2023-11-16 14:30:00,102.86,102.89,102.73,102.77,20474.0,100.1096,100.1388,99.9831,100.022,20474.0
2023-11-16 14:40:00,102.83,102.99,102.81,102.95,9870.0,100.0804,100.2361,100.0609,100.1972,9870.0
2023-11-16 14:50:00,102.96,103.02,102.89,103.01,12874.0,100.2069,100.2653,100.1388,100.2556,12874.0
2023-11-16 15:00:00,103.01,103.04,102.82,102.84,15610.0,100.2556,100.2848,100.0707,100.0901,15610.0
2023-11-16 15:10:00,102.87,103.01,102.85,102.94,57687.0,100.1193,100.2556,100.0999,100.1874,57687.0
2023-11-16 15:20:00,102.95,102.95,102.75,102.81,23402.0,100.1972,100.1972,100.0025,100.0609,23402.0
2023-11-16 15:30:00,102.82,103.18,102.82,103.15,44736.0,100.0707,100.421,100.0707,100.3918,44736.0
2023-11-16 15:40:00,103.17,103.3,103.16,103.26,36915.0,100.4113,100.5378,100.4016,100.4989,36915.0
2023-11-16 15:50:00,103.27,103.35,103.23,103.29,113068.0,100.5086,100.5865,100.4697,100.5281,113068.0
2023-11-17 09:30:00,103.72,103.72,103.03,103.54,73134.0,100.9466,100.9466,100.275,100.7714,73134.0
2023-11-17 09:40:00,103.51,103.87,103.49,103.87,8945.0,100.7422,101.0926,100.7227,101.0926,8945.0
2023-11-17 09:50:00,103.94,103.95,103.5,103.5,13616.0,101.1607,101.1704,100.7325,100.7325,13616.0
2023-11-17 10:00:00,103.51,103.72,103.5,103.69,13173.0,100.7422,100.9466,100.7325,100.9174,13173.0
2023-11-17 10:10:00,103.66,103.71,103.15,103.16,19145.0,100.8882,100.9369,100.3918,100.4016,19145.0
2023-11-17 10:20:00,103.15,103.48,103.12,103.4,17355.0,100.3918,100.713,100.3626,100.6351,17355.0
2023-11-17 10:30:00,103.41,103.44,103.29,103.3,15048.0,100.6449,100.6741,100.5281,100.5378,15048.0
2023-11-17 10:40:00,103.3,103.5,103.26,103.3,33160.0,100.5378,100.7325,100.4989,100.5378,33160.0
2023-11-17 10:50:00,103.33,103.52,103.28,103.5,42691.0,100.567,100.7519,100.5184,100.7325,42691.0
2023-11-17 11:00:00,103.51,103.71,103.47,103.66,12176.0,100.7422,100.9369,100.7033,100.8882,12176.0
2023-11-17 11:10:00,103.69,103.69,103.46,103.48,13122.0,100.9174,100.9174,100.6935,100.713,13122.0
2023-11-17 11:20:00,103.48,103.59,103.47,103.49,7310.0,100.713,100.8201,100.7033,100.7227,7310.0
2023-11-17 11:30:00,103.49,103.55,103.45,103.52,22467.0,100.7227,100.7811,100.6838,100.7519,22467.0
2023-11-17 11:40:00,103.51,103.51,103.24,103.41,28293.0,100.7422,100.7422,100.4794,100.6449,28293.0
2023-11-17 11:50:00,103.4,103.41,103.3,103.35,19882.0,100.6351,100.6449,100.5378,100.5865,19882.0
2023-11-17 12:00:00,103.37,103.37,103.24,103.32,15321.0,100.6059,100.6059,100.4794,100.5573,15321.0
2023-11-17 12:10:00,103.34,103.36,103.18,103.19,14258.0,100.5767,100.5962,100.421,100.4308,14258.0
2023-11-17 12:20:00,103.18,103.21,103.12,103.19,11721.0,100.421,100.4502,100.3626,100.4308,11721.0
2023-11-17 12:30:00,103.15,103.16,103.05,103.05,6201.0,100.3918,100.4016,100.2945,100.2945,6201.0
2023-11-17 12:40:00,103.09,103.18,103.07,103.13,7392.0,100.3334,100.421,100.314,100.3724,7392.0
2023-11-17 12:50:00,103.12,103.13,102.98,103.03,12915.0,100.3626,100.3724,100.2264,100.275,12915.0
2023-11-17 13:00:00,103.03,103.03,102.93,103.03,9357.0,100.275,100.275,100.1777,100.275,9357.0
2023-11-17 13:10:00,103.04,103.11,103.02,103.09,9458.0,100.2848,100.3529,100.2653,100.3334,9458.0
2023-11-17 13:20:00,103.08,103.14,103.07,103.09,12989.0,100.3237,100.3821,100.314,100.3334,12989.0
2023-11-17 13:30:00,103.1,103.19,103.07,103.1,20964.0,100.3432,100.4308,100.314,100.3432,20964.0
2023-11-17 13:40:00,103.12,103.13,103.05,103.06,14252.0,100.3626,100.3724,100.2945,100.3042,14252.0
2023-11-17 13:50:00,103.04,103.11,103.02,103.08,7167.0,100.2848,100.3529,100.2653,100.3237,7167.0
2023-11-17 14:00:00,103.08,103.08,102.97,103.01,9873.0,100.3237,100.3237,100.2166,100.2556,9873.0
2023-11-17 14:10:00,103.01,103.11,103.01,103.09,9600.0,100.2556,100.3529,100.2556,100.3334,9600.0
2023-11-17 14:20:00,103.09,103.11,103.04,103.11,8381.0,100.3334,100.3529,100.2848,100.3529,8381.0
2023-11-17 14:30:00,103.12,103.12,103.02,103.07,15241.0,100.3626,100.3626,100.2653,100.314,15241.0
2023-11-17 14:40:00,103.08,103.26,103.08,103.24,10833.0,100.3237,100.4989,100.3237,100.4794,10833.0
2023-11-17 14:50:00,103.26,103.27,103.22,103.25,12011.0,100.4989,100.5086,100.46,100.4892,12011.0
2023-11-17 15:00:00,103.25,103.32,103.24,103.31,24307.0,100.4892,100.5573,100.4794,100.5476,24307.0
2023-11-17 15:10:00,103.3,103.31,103.15,103.24,22027.0,100.5378,100.5476,100.3918,100.4794,22027.0
2023-11-17 15:20:00,103.24,103.27,103.17,103.25,32754.0,100.4794,100.5086,100.4113,100.4892,32754.0
2023-11-17 15:30:00,103.26,103.27,103.13,103.2,33823.0,100.4989,100.5086,100.3724,100.4405,33823.0
2023-11-17 15:40:00,103.2,103.43,103.16,103.39,47261.0,100.4405,100.6643,100.4016,100.6254,47261.0
2023-11-17 15:50:00,103.39,103.45,103.33,103.38,185493.0,100.6254,100.6838,100.567,100.6157,185493.0
2023-11-20 09:30:00,102.91,104.3,102.91,103.98,114163.0,100.1582,101.5111,100.1582,101.1996,114163.0
2023-11-20 09:40:00,103.99,104.18,103.89,104.04,46959.0,101.2094,101.3943,101.112,101.258,46959.0
2023-11-20 09:50:00,104.06,104.14,103.97,104.04,18256.0,101.2775,101.3554,101.1899,101.258,18256.0
2023-11-20 10:00:00,104.05,104.33,103.97,104.29,28674.0,101.2678,101.5403,101.1899,101.5013,28674.0
2023-11-20 10:10:00,104.27,104.51,104.26,104.5,32179.0,101.4819,101.7155,101.4721,101.7057,32179.0
2023-11-20 10:20:00,104.52,104.53,104.26,104.26,31382.0,101.7252,101.7349,101.4721,101.4721,31382.0
2023-11-20 10:30:00,104.24,104.35,104.2,104.28,10994.0,101.4527,101.5597,101.4138,101.4916,10994.0
2023-11-20 10:40:00,104.27,104.52,104.26,104.52,16242.0,101.4819,101.7252,101.4721,101.7252,16242.0
2023-11-20 10:50:00,104.54,104.54,104.36,104.48,7520.0,101.7447,101.7447,101.5695,101.6863,7520.0
2023-11-20 11:00:00,104.49,104.65,104.48,104.64,19785.0,101.696,101.8517,101.6863,101.842,19785.0
2023-11-20 11:10:00,104.64,104.67,104.52,104.55,10464.0,101.842,101.8712,101.7252,101.7544,10464.0
2023-11-20 11:20:00,104.52,104.52,104.33,104.33,11974.0,101.7252,101.7252,101.5403,101.5403,11974.0
2023-11-20 11:30:00,104.31,104.46,104.26,104.45,10530.0,101.5208,101.6668,101.4721,101.6571,10530.0
2023-11-20 11:40:00,104.43,104.43,104.34,104.41,11753.0,101.6376,101.6376,101.55,101.6181,11753.0
2023-11-20 11:50:00,104.41,104.59,104.4,104.58,8829.0,101.6181,101.7933,101.6084,101.7836,8829.0
2023-11-20 12:00:00,104.62,104.72,104.59,104.72,8272.0,101.8225,101.9198,101.7933,101.9198,8272.0
2023-11-20 12:10:00,104.7,104.7,104.56,104.63,4775.0,101.9004,101.9004,101.7641,101.8323,4775.0
2023-11-20 12:20:00,104.65,104.9,104.6,104.89,13926.0,101.8517,102.095,101.8031,102.0853,13926.0
2023-11-20 12:30:00,104.9,104.92,104.76,104.79,13813.0,102.095,102.1145,101.9588,101.988,13813.0
2023-11-20 12:40:00,104.77,104.89,104.72,104.87,12036.0,101.9685,102.0853,101.9198,102.0658,12036.0
2023-11-20 12:50:00,104.87,104.94,104.83,104.9,22632.0,102.0658,102.134,102.0269,102.095,22632.0
2023-11-20 13:00:00,104.9,105.05,104.89,105.0,23303.0,102.095,102.241,102.0853,102.1924,23303.0
2023-11-20 13:10:00,105.01,105.11,104.99,104.99,5716.0,102.2021,102.2994,102.1826,102.1826,5716.0
2023-11-20 13:20:00,104.99,105.05,104.98,105.04,8170.0,102.1826,102.241,102.1729,102.2313,8170.0
2023-11-20 13:30:00,105.04,105.15,105.03,105.07,12875.0,102.2313,102.3384,102.2216,102.2605,12875.0
2023-11-20 13:40:00,105.05,105.12,104.98,105.03,15963.0,102.241,102.3092,102.1729,102.2216,15963.0
2023-11-20 13:50:00,105.04,105.14,105.02,105.13,4514.0,102.2313,102.3286,102.2118,102.3189,4514.0
2023-11-20 14:00:00,105.13,105.24,105.12,105.23,8154.0,102.3189,102.4259,102.3092,102.4162,8154.0
2023-11-20 14:10:00,105.24,105.24,105.12,105.15,9867.0,102.4259,102.4259,102.3092,102.3384,9867.0
2023-11-20 14:20:00,105.15,105.22,105.13,105.19,9350.0,102.3384,102.4065,102.3189,102.3773,9350.0
2023-11-20 14:30:00,105.18,105.22,104.98,105.2,23417.0,102.3675,102.4065,102.1729,102.387,23417.0
2023-11-20 14:40:00,105.21,105.3,105.21,105.24,29361.0,102.3967,102.4843,102.3967,102.4259,29361.0
2023-11-20 14:50:00,105.24,105.36,105.24,105.33,13791.0,102.4259,102.5427,102.4259,102.5135,13791.0
2023-11-20 15:00:00,105.32,105.43,105.27,105.43,31876.0,102.5038,102.6109,102.4551,102.6109,31876.0
2023-11-20 15:10:00,105.43,105.56,105.43,105.55,13733.0,102.6109,102.7374,102.6109,102.7277,13733.0
2023-11-20 15:20:00,105.54,105.67,105.48,105.63,48289.0,102.7179,102.8444,102.6595,102.8055,48289.0
2023-11-20 15:30:00,105.64,105.73,105.62,105.73,34183.0,102.8152,102.9028,102.7958,102.9028,34183.0
2023-11-20 15:40:00,105.73,105.81,105.56,105.68,51208.0,102.9028,102.9807,102.7374,102.8542,51208.0
2023-11-20 15:50:00,105.66,105.66,105.24,105.26,230072.0,102.8347,102.8347,102.4259,102.4454,230072.0
2023-11-21 09:30:00,105.33,105.92,105.17,105.35,107883.0,102.5135,103.0878,102.3578,102.533,107883.0
2023-11-21 09:40:00,105.34,105.47,105.11,105.3,44349.0,102.5233,102.6498,102.2994,102.4843,44349.0
2023-11-21 09:50:00,105.3,105.4,105.16,105.36,86455.0,102.4843,102.5817,102.3481,102.5427,86455.0
2023-11-21 10:00:00,105.38,105.5,105.13,105.18,31332.0,102.5622,102.679,102.3189,102.3675,31332.0
2023-11-21 10:10:00,105.18,105.38,104.96,104.98,20602.0,102.3675,102.5622,102.1534,102.1729,20602.0
2023-11-21 10:20:00,104.95,105.15,104.88,105.01,18741.0,102.1437,102.3384,102.0756,102.2021,18741.0
2023-11-21 10:30:00,105.01,105.06,104.92,105.02,17542.0,102.2021,102.2508,102.1145,102.2118,17542.0
2023-11-21 10:40:00,105.05,105.06,104.92,105.04,15487.0,102.241,102.2508,102.1145,102.2313,15487.0
2023-11-21 10:50:00,105.03,105.06,104.95,104.96,14393.0,102.2216,102.2508,102.1437,102.1534,14393.0
2023-11-21 11:00:00,104.96,105.06,104.91,104.99,18522.0,102.1534,102.2508,102.1048,102.1826,18522.0
2023-11-21 11:10:00,105.0,105.05,104.74,104.91,44838.0,102.1924,102.241,101.9393,102.1048,44838.0
2023-11-21 11:20:00,104.91,105.25,104.88,105.23,24555.0,102.1048,102.4357,102.0756,102.4162,24555.0
2023-11-21 11:30:00,105.24,105.38,105.17,105.29,15414.0,102.4259,102.5622,102.3578,102.4746,15414.0
2023-11-21 11:40:00,105.28,105.89,105.27,105.86,47113.0,102.4649,103.0586,102.4551,103.0294,47113.0
2023-11-21 11:50:00,105.87,106.08,105.75,106.03,55822.0,103.0391,103.2435,102.9223,103.1948,55822.0
2023-11-21 12:00:00,106.02,106.14,105.98,106.12,28714.0,103.1851,103.3019,103.1462,103.2824,28714.0
2023-11-21 12:10:00,106.09,106.22,106.04,106.09,25115.0,103.2532,103.3797,103.2046,103.2532,25115.0
2023-11-21 12:20:00,106.1,106.14,106.0,106.01,11600.0,103.2629,103.3019,103.1656,103.1754,11600.0
2023-11-21 12:30:00,106.02,106.08,105.94,105.98,31522.0,103.1851,103.2435,103.1072,103.1462,31522.0
2023-11-21 12:40:00,105.94,106.03,105.87,105.94,27450.0,103.1072,103.1948,103.0391,103.1072,27450.0
2023-11-21 12:50:00,105.95,106.03,105.88,105.99,19873.0,103.117,103.1948,103.0488,103.1559,19873.0
2023-11-21 13:00:00,105.98,106.06,105.87,105.92,14615.0,103.1462,103.224,103.0391,103.0878,14615.0
2023-11-21 13:10:00,105.92,105.93,105.79,105.86,11724.0,103.0878,103.0975,102.9612,103.0294,11724.0
2023-11-21 13:20:00,105.84,105.89,105.76,105.8,9448.0,103.0099,103.0586,102.932,102.971,9448.0
2023-11-21 13:30:00,105.79,105.95,105.77,105.93,13787.0,102.9612,103.117,102.9418,103.0975,13787.0
2023-11-21 13:40:00,105.94,106.0,105.92,105.98,7264.0,103.1072,103.1656,103.0878,103.1462,7264.0
2023-11-21 13:50:00,105.98,106.0,105.9,105.92,6327.0,103.1462,103.1656,103.0683,103.0878,6327.0
2023-11-21 14:00:00,105.89,106.0,105.81,105.84,52283.0,103.0586,103.1656,102.9807,103.0099,52283.0
2023-11-21 14:10:00,105.86,105.88,105.72,105.77,12530.0,103.0294,103.0488,102.8931,102.9418,12530.0
2023-11-21 14:20:00,105.76,105.79,105.65,105.69,12602.0,102.932,102.9612,102.825,102.8639,12602.0
2023-11-21 14:30:00,105.71,105.73,105.59,105.59,9490.0,102.8834,102.9028,102.7666,102.7666,9490.0
2023-11-21 14:40:00,105.6,105.63,105.52,105.58,9365.0,102.7763,102.8055,102.6985,102.7569,9365.0
2023-11-21 14:50:00,105.56,105.62,105.46,105.59,14368.0,102.7374,102.7958,102.6401,102.7666,14368.0
2023-11-21 15:00:00,105.6,105.65,105.57,105.59,20622.0,102.7763,102.825,102.7471,102.7666,20622.0
2023-11-21 15:10:00,105.58,105.68,105.42,105.67,26957.0,102.7569,102.8542,102.6011,102.8444,26957.0
2023-11-21 15:20:00,105.67,105.7,105.48,105.67,36308.0,102.8444,102.8736,102.6595,102.8444,36308.0
2023-11-21 15:30:00,105.67,105.71,105.62,105.69,36757.0,102.8444,102.8834,102.7958,102.8639,36757.0
2023-11-21 15:40:00,105.69,105.82,105.58,105.68,55393.0,102.8639,102.9904,102.7569,102.8542,55393.0
2023-11-21 15:50:00,105.69,105.74,105.5,105.52,179913.0,102.8639,102.9126,102.679,102.6985,179913.0
2023-11-22 09:30:00,105.79,106.16,105.72,106.08,16524.0,102.9612,103.3213,102.8931,103.2435,16524.0
2023-11-22 09:40:00,105.99,106.13,105.9,105.93,7978.0,103.1559,103.2921,103.0683,103.0975,7978.0
2023-11-22 09:50:00,105.99,106.17,105.98,106.11,9617.0,103.1559,103.3311,103.1462,103.2727,9617.0
2023-11-22 10:00:00,106.07,106.23,106.02,106.23,11145.0,103.2338,103.3895,103.1851,103.3895,11145.0
2023-11-22 10:10:00,106.24,106.28,106.11,106.27,11063.0,103.3992,103.4381,103.2727,103.4284,11063.0
2023-11-22 10:20:00,106.26,106.31,106.16,106.31,11579.0,103.4187,103.4673,103.3213,103.4673,11579.0
2023-11-22 10:30:00,106.31,106.35,106.11,106.29,9284.0,103.4673,103.5063,103.2727,103.4479,9284.0
2023-11-22 10:40:00,106.23,106.24,106.17,106.19,10531.0,103.3895,103.3992,103.3311,103.3505,10531.0
2023-11-22 10:50:00,106.23,106.23,105.91,105.95,6384.0,103.3895,103.3895,103.078,103.117,6384.0
2023-11-22 11:00:00,105.96,106.01,105.81,105.94,7648.0,103.1267,103.1754,102.9807,103.1072,7648.0
2023-11-22 11:10:00,105.91,105.99,105.87,105.91,5459.0,103.078,103.1559,103.0391,103.078,5459.0
2023-11-22 11:20:00,105.94,105.95,105.87,105.94,7983.0,103.1072,103.117,103.0391,103.1072,7983.0
2023-11-22 11:30:00,105.92,105.93,105.77,105.77,7596.0,103.0878,103.0975,102.9418,102.9418,7596.0
2023-11-22 11:40:00,105.75,105.75,105.56,105.56,7442.0,102.9223,102.9223,102.7374,102.7374,7442.0
2023-11-22 11:50:00,105.53,105.6,105.49,105.57,11412.0,102.7082,102.7763,102.6693,102.7471,11412.0
2023-11-22 12:00:00,105.57,105.7,105.56,105.66,7301.0,102.7471,102.8736,102.7374,102.8347,7301.0
2023-11-22 12:10:00,105.67,105.67,105.33,105.36,9912.0,102.8444,102.8444,102.5135,102.5427,9912.0
2023-11-22 12:20:00,105.36,105.43,105.35,105.35,10977.0,102.5427,102.6109,102.533,102.533,10977.0
2023-11-22 12:30:00,105.35,105.41,105.25,105.41,14810.0,102.533,102.5914,102.4357,102.5914,14810.0
2023-11-22 12:40:00,105.37,105.47,105.29,105.39,8927.0,102.5525,102.6498,102.4746,102.5719,8927.0
2023-11-22 12:50:00,105.38,105.55,105.38,105.54,4956.0,102.5622,102.7277,102.5622,102.7179,4956.0
2023-11-22 13:00:00,105.57,105.7,105.54,105.7,3650.0,102.7471,102.8736,102.7179,102.8736,3650.0
2023-11-22 13:10:00,105.68,105.76,105.68,105.74,5955.0,102.8542,102.932,102.8542,102.9126,5955.0
2023-11-22 13:20:00,105.74,105.76,105.67,105.74,6266.0,102.9126,102.932,102.8444,102.9126,6266.0
2023-11-22 13:30:00,105.73,105.75,105.59,105.59,6897.0,102.9028,102.9223,102.7666,102.7666,6897.0
2023-11-22 13:40:00,105.59,105.7,105.57,105.67,8911.0,102.7666,102.8736,102.7471,102.8444,8911.0
2023-11-22 13:50:00,105.67,105.73,105.66,105.67,8755.0,102.8444,102.9028,102.8347,102.8444,8755.0
2023-11-22 14:00:00,105.66,105.9,105.66,105.88,7897.0,102.8347,103.0683,102.8347,103.0488,7897.0
2023-11-22 14:10:00,105.89,105.96,105.89,105.93,8643.0,103.0586,103.1267,103.0586,103.0975,8643.0
2023-11-22 14:20:00,105.95,105.95,105.86,105.91,6055.0,103.117,103.117,103.0294,103.078,6055.0
2023-11-22 14:30:00,105.92,105.98,105.86,105.87,6976.0,103.0878,103.1462,103.0294,103.0391,6976.0
2023-11-22 14:40:00,105.86,105.92,105.81,105.9,7581.0,103.0294,103.0878,102.9807,103.0683,7581.0
2023-11-22 14:50:00,105.92,105.98,105.89,105.92,6756.0,103.0878,103.1462,103.0586,103.0878,6756.0
2023-11-22 15:00:00,105.94,106.03,105.92,105.94,9060.0,103.1072,103.1948,103.0878,103.1072,9060.0
2023-11-22 15:10:00,105.94,105.98,105.92,105.98,7505.0,103.1072,103.1462,103.0878,103.1462,7505.0
2023-11-22 15:20:00,106.0,106.03,105.94,106.03,11093.0,103.1656,103.1948,103.1072,103.1948,11093.0
2023-11-22 15:30:00,106.04,106.06,105.99,106.06,11287.0,103.2046,103.224,103.1559,103.224,11287.0
2023-11-22 15:40:00,106.06,106.09,105.95,105.98,20636.0,103.224,103.2532,103.117,103.1462,20636.0
2023-11-22 15:50:00,105.98,106.03,105.87,105.88,64425.0,103.1462,103.1948,103.0391,103.0488,64425.0
2023-11-24 09:30:00,105.85,106.0,105.71,105.93,44477.0,103.0196,103.1656,102.8834,103.0975,44477.0
2023-11-24 09:40:00,106.01,106.01,105.7,105.97,6458.0,103.1754,103.1754,102.8736,103.1364,6458.0
2023-11-24 09:50:00,105.91,105.94,105.75,105.79,4887.0,103.078,103.1072,102.9223,102.9612,4887.0
2023-11-24 10:00:00,105.81,106.07,105.79,105.99,14038.0,102.9807,103.2338,102.9612,103.1559,14038.0
2023-11-24 10:10:00,106.01,106.3,106.01,106.28,9592.0,103.1754,103.4576,103.1754,103.4381,9592.0
2023-11-24 10:20:00,106.26,106.27,106.06,106.16,9256.0,103.4187,103.4284,103.224,103.3213,9256.0
2023-11-24 10:30:00,106.17,106.26,106.09,106.11,7072.0,103.3311,103.4187,103.2532,103.2727,7072.0
2023-11-24 10:40:00,106.14,106.31,106.14,106.22,7842.0,103.3019,103.4673,103.3019,103.3797,7842.0
2023-11-24 10:50:00,106.27,106.42,106.25,106.29,6539.0,103.4284,103.5744,103.4089,103.4479,6539.0
2023-11-24 11:00:00,106.26,106.29,106.12,106.21,4991.0,103.4187,103.4479,103.2824,103.37,4991.0
2023-11-24 11:10:00,106.22,106.24,105.98,106.01,9032.0,103.3797,103.3992,103.1462,103.1754,9032.0
2023-11-24 11:20:00,106.04,106.08,105.98,106.07,8217.0,103.2046,103.2435,103.1462,103.2338,8217.0
2023-11-24 11:30:00,106.09,106.13,106.03,106.13,4480.0,103.2532,103.2921,103.1948,103.2921,4480.0
2023-11-24 11:40:00,106.11,106.21,106.08,106.2,7400.0,103.2727,103.37,103.2435,103.3603,7400.0
2023-11-24 11:50:00,106.23,106.25,106.05,106.15,9492.0,103.3895,103.4089,103.2143,103.3116,9492.0
2023-11-24 12:00:00,106.17,106.24,106.13,106.15,8321.0,103.3311,103.3992,103.2921,103.3116,8321.0
2023-11-24 12:10:00,106.16,106.17,106.01,106.1,8671.0,103.3213,103.3311,103.1754,103.2629,8671.0
2023-11-24 12:20:00,106.09,106.09,105.94,105.98,15234.0,103.2532,103.2532,103.1072,103.1462,15234.0
2023-11-24 12:30:00,105.97,106.07,105.97,106.05,9759.0,103.1364,103.2338,103.1364,103.2143,9759.0
2023-11-24 12:40:00,106.06,106.2,106.05,106.2,12882.0,103.224,103.3603,103.2143,103.3603,12882.0
2023-11-24 12:50:00,106.21,106.3,106.09,106.3,37165.0,103.37,103.4576,103.2532,103.4576,37165.0
2023-11-27 09:30:00,106.27,106.9,106.27,106.46,29853.0,103.4284,104.0416,103.4284,103.6133,29853.0
2023-11-27 09:40:00,106.49,106.52,106.37,106.48,10817.0,103.6425,103.6717,103.5257,103.6328,10817.0
2023-11-27 09:50:00,106.49,106.49,106.18,106.24,8921.0,103.6425,103.6425,103.3408,103.3992,8921.0
2023-11-27 10:00:00,106.3,106.36,106.11,106.17,9063.0,103.4576,103.516,103.2727,103.3311,9063.0
2023-11-27 10:10:00,106.18,106.24,106.13,106.18,9683.0,103.3408,103.3992,103.2921,103.3408,9683.0
2023-11-27 10:20:00,106.16,106.28,106.11,106.13,12565.0,103.3213,103.4381,103.2727,103.2921,12565.0
2023-11-27 10:30:00,106.14,106.21,106.1,106.14,9527.0,103.3019,103.37,103.2629,103.3019,9527.0
2023-11-27 10:40:00,106.15,106.35,106.13,106.34,14323.0,103.3116,103.5063,103.2921,103.4965,14323.0
2023-11-27 10:50:00,106.3,106.41,106.29,106.36,12715.0,103.4576,103.5647,103.4479,103.516,12715.0
2023-11-27 11:00:00,106.36,106.43,106.27,106.34,41403.0,103.516,103.5841,103.4284,103.4965,41403.0
2023-11-27 11:10:00,106.37,106.59,106.34,106.58,8390.0,103.5257,103.7398,103.4965,103.7301,8390.0
2023-11-27 11:20:00,106.59,106.76,106.58,106.69,12173.0,103.7398,103.9053,103.7301,103.8372,12173.0
2023-11-27 11:30:00,106.69,106.7,106.6,106.62,8929.0,103.8372,103.8469,103.7496,103.769,8929.0
2023-11-27 11:40:00,106.63,106.65,106.57,106.57,7642.0,103.7788,103.7982,103.7204,103.7204,7642.0
2023-11-27 11:50:00,106.58,106.65,106.53,106.58,4710.0,103.7301,103.7982,103.6815,103.7301,4710.0
2023-11-27 12:00:00,106.58,106.59,106.49,106.51,12279.0,103.7301,103.7398,103.6425,103.662,12279.0
2023-11-27 12:10:00,106.5,106.57,106.49,106.57,4787.0,103.6523,103.7204,103.6425,103.7204,4787.0
2023-11-27 12:20:00,106.55,106.57,106.34,106.35,8828.0,103.7009,103.7204,103.4965,103.5063,8828.0
2023-11-27 12:30:00,106.34,106.42,106.29,106.31,9140.0,103.4965,103.5744,103.4479,103.4673,9140.0
2023-11-27 12:40:00,106.29,106.44,106.29,106.42,4713.0,103.4479,103.5939,103.4479,103.5744,4713.0
2023-11-27 12:50:00,106.39,106.42,106.33,106.36,5116.0,103.5452,103.5744,103.4868,103.516,5116.0
2023-11-27 13:00:00,106.34,106.35,106.31,106.31,6586.0,103.4965,103.5063,103.4673,103.4673,6586.0
2023-11-27 13:10:00,106.31,106.41,106.31,106.32,8766.0,103.4673,103.5647,103.4673,103.4771,8766.0
2023-11-27 13:20:00,106.32,106.37,106.31,106.37,4231.0,103.4771,103.5257,103.4673,103.5257,4231.0
2023-11-27 13:30:00,106.37,106.52,106.37,106.48,7411.0,103.5257,103.6717,103.5257,103.6328,7411.0
2023-11-27 13:40:00,106.49,106.52,106.42,106.46,12888.0,103.6425,103.6717,103.5744,103.6133,12888.0
2023-11-27 13:50:00,106.47,106.5,106.42,106.42,8293.0,103.6231,103.6523,103.5744,103.5744,8293.0
2023-11-27 14:00:00,106.42,106.43,106.36,106.38,9553.0,103.5744,103.5841,103.516,103.5355,9553.0
2023-11-27 14:10:00,106.37,106.42,106.34,106.42,10441.0,103.5257,103.5744,103.4965,103.5744,10441.0
2023-11-27 14:20:00,106.45,106.48,106.43,106.43,9190.0,103.6036,103.6328,103.5841,103.5841,9190.0
2023-11-27 14:30:00,106.43,106.46,106.4,106.43,17593.0,103.5841,103.6133,103.5549,103.5841,17593.0
2023-11-27 14:40:00,106.44,106.59,106.43,106.56,17253.0,103.5939,103.7398,103.5841,103.7106,17253.0
2023-11-27 14:50:00,106.55,106.59,106.5,106.59,9553.0,103.7009,103.7398,103.6523,103.7398,9553.0
2023-11-27 15:00:00,106.59,106.67,106.58,106.61,12089.0,103.7398,103.8177,103.7301,103.7593,12089.0
2023-11-27 15:10:00,106.6,106.63,106.59,106.62,9512.0,103.7496,103.7788,103.7398,103.769,9512.0
2023-11-27 15:20:00,106.63,106.73,106.6,106.71,16762.0,103.7788,103.8761,103.7496,103.8566,16762.0
2023-11-27 15:30:00,106.71,106.77,106.66,106.7,35381.0,103.8566,103.915,103.808,103.8469,35381.0
2023-11-27 15:40:00,106.69,106.74,106.58,106.58,39427.0,103.8372,103.8858,103.7301,103.7301,39427.0
2023-11-27 15:50:00,106.55,106.72,106.54,106.65,167448.0,103.7009,103.8664,103.6912,103.7982,167448.0
2023-11-28 09:30:00,106.75,107.15,106.65,106.91,47429.0,103.8956,104.2849,103.7982,104.0513,47429.0
2023-11-28 09:40:00,106.93,106.94,106.66,106.93,4032.0,104.0708,104.0805,103.808,104.0708,4032.0
2023-11-28 09:50:00,106.94,106.97,106.68,106.75,7425.0,104.0805,104.1097,103.8274,103.8956,7425.0
2023-11-28 10:00:00,106.79,106.79,106.56,106.59,8783.0,103.9345,103.9345,103.7106,103.7398,8783.0
2023-11-28 10:10:00,106.6,106.68,106.56,106.68,7025.0,103.7496,103.8274,103.7106,103.8274,7025.0
2023-11-28 10:20:00,106.65,106.82,106.64,106.78,9570.0,103.7982,103.9637,103.7885,103.9248,9570.0
2023-11-28 10:30:00,106.79,106.88,106.76,106.87,7561.0,103.9345,104.0221,103.9053,104.0124,7561.0
2023-11-28 10:40:00,106.91,106.97,106.77,106.8,7628.0,104.0513,104.1097,103.915,103.9442,7628.0
2023-11-28 10:50:00,106.79,106.94,106.78,106.94,5023.0,103.9345,104.0805,103.9248,104.0805,5023.0
2023-11-28 11:00:00,106.95,106.95,106.83,106.91,7390.0,104.0902,104.0902,103.9734,104.0513,7390.0
2023-11-28 11:10:00,106.88,106.91,106.82,106.85,7067.0,104.0221,104.0513,103.9637,103.9929,7067.0
2023-11-28 11:20:00,106.86,106.89,106.76,106.83,6115.0,104.0026,104.0318,103.9053,103.9734,6115.0
2023-11-28 11:30:00,106.83,106.97,106.81,106.91,9047.0,103.9734,104.1097,103.954,104.0513,9047.0
2023-11-28 11:40:00,106.91,106.92,106.86,106.91,9567.0,104.0513,104.061,104.0026,104.0513,9567.0
2023-11-28 11:50:00,106.91,106.92,106.76,106.81,4666.0,104.0513,104.061,103.9053,103.954,4666.0
2023-11-28 12:00:00,106.77,106.82,106.63,106.7,7360.0,103.915,103.9637,103.7788,103.8469,7360.0
2023-11-28 12:10:00,106.71,106.71,106.51,106.51,5258.0,103.8566,103.8566,103.662,103.662,5258.0
2023-11-28 12:20:00,106.51,106.52,106.45,106.5,4161.0,103.662,103.6717,103.6036,103.6523,4161.0
2023-11-28 12:30:00,106.49,106.49,106.36,106.39,6502.0,103.6425,103.6425,103.516,103.5452,6502.0
2023-11-28 12:40:00,106.39,106.4,106.36,106.36,2924.0,103.5452,103.5549,103.516,103.516,2924.0
2023-11-28 12:50:00,106.36,106.36,106.26,106.28,9912.0,103.516,103.516,103.4187,103.4381,9912.0
2023-11-28 13:00:00,106.28,106.28,106.12,106.22,5198.0,103.4381,103.4381,103.2824,103.3797,5198.0
2023-11-28 13:10:00,106.23,106.24,106.17,106.22,3691.0,103.3895,103.3992,103.3311,103.3797,3691.0
2023-11-28 13:20:00,106.23,106.27,106.17,106.25,6998.0,103.3895,103.4284,103.3311,103.4089,6998.0
2023-11-28 13:30:00,106.26,106.29,106.22,106.28,4492.0,103.4187,103.4479,103.3797,103.4381,4492.0
2023-11-28 13:40:00,106.27,106.37,106.26,106.35,6350.0,103.4284,103.5257,103.4187,103.5063,6350.0
2023-11-28 13:50:00,106.36,106.36,106.23,106.23,18485.0,103.516,103.516,103.3895,103.3895,18485.0
2023-11-28 14:00:00,106.24,106.26,106.19,106.19,5475.0,103.3992,103.4187,103.3505,103.3505,5475.0
2023-11-28 14:10:00,106.18,106.19,106.03,106.03,7243.0,103.3408,103.3505,103.1948,103.1948,7243.0
2023-11-28 14:20:00,106.03,106.12,106.03,106.07,9894.0,103.1948,103.2824,103.1948,103.2338,9894.0
2023-11-28 14:30:00,106.06,106.07,105.96,106.06,8098.0,103.224,103.2338,103.1267,103.224,8098.0
2023-11-28 14:40:00,106.08,106.14,106.05,106.11,7127.0,103.2435,103.3019,103.2143,103.2727,7127.0
2023-11-28 14:50:00,106.1,106.22,106.09,106.12,23865.0,103.2629,103.3797,103.2532,103.2824,23865.0
2023-11-28 15:00:00,106.12,106.16,106.05,106.13,11252.0,103.2824,103.3213,103.2143,103.2921,11252.0
2023-11-28 15:10:00,106.14,106.18,106.1,106.12,11841.0,103.3019,103.3408,103.2629,103.2824,11841.0
2023-11-28 15:20:00,106.12,106.18,106.08,106.18,12334.0,103.2824,103.3408,103.2435,103.3408,12334.0
2023-11-28 15:30:00,106.18,106.18,106.08,106.12,21402.0,103.3408,103.3408,103.2435,103.2824,21402.0
2023-11-28 15:40:00,106.12,106.3,106.07,106.29,60567.0,103.2824,103.4576,103.2338,103.4479,60567.0
2023-11-28 15:50:00,106.29,106.33,106.09,106.16,72916.0,103.4479,103.4868,103.2532,103.3213,72916.0
2023-11-29 09:30:00,105.99,105.99,105.28,105.31,30195.0,103.1559,103.1559,102.4649,102.4941,30195.0
2023-11-29 09:40:00,105.28,105.38,105.17,105.23,9601.0,102.4649,102.5622,102.3578,102.4162,9601.0
2023-11-29 09:50:00,105.22,105.28,104.96,105.15,18364.0,102.4065,102.4649,102.1534,102.3384,18364.0
2023-11-29 10:00:00,105.15,105.17,104.93,105.11,19425.0,102.3384,102.3578,102.1242,102.2994,19425.0
2023-11-29 10:10:00,105.12,105.25,105.0,105.23,15575.0,102.3092,102.4357,102.1924,102.4162,15575.0
2023-11-29 10:20:00,105.25,105.41,105.22,105.41,12027.0,102.4357,102.5914,102.4065,102.5914,12027.0
2023-11-29 10:30:00,105.43,105.43,105.13,105.18,34746.0,102.6109,102.6109,102.3189,102.3675,34746.0
2023-11-29 10:40:00,105.21,105.47,105.14,105.44,12560.0,102.3967,102.6498,102.3286,102.6206,12560.0
2023-11-29 10:50:00,105.43,105.6,105.43,105.54,10083.0,102.6109,102.7763,102.6109,102.7179,10083.0
2023-11-29 11:00:00,105.54,105.62,105.44,105.5,16793.0,102.7179,102.7958,102.6206,102.679,16793.0
2023-11-29 11:10:00,105.52,105.57,105.31,105.39,21952.0,102.6985,102.7471,102.4941,102.5719,21952.0
2023-11-29 11:20:00,105.41,105.63,105.38,105.62,8106.0,102.5914,102.8055,102.5622,102.7958,8106.0
2023-11-29 11:30:00,105.61,105.71,105.55,105.66,9298.0,102.7861,102.8834,102.7277,102.8347,9298.0
2023-11-29 11:40:00,105.66,105.66,105.56,105.64,12515.0,102.8347,102.8347,102.7374,102.8152,12515.0
2023-11-29 11:50:00,105.64,105.76,105.6,105.74,14500.0,102.8152,102.932,102.7763,102.9126,14500.0
2023-11-29 12:00:00,105.76,106.04,105.75,105.78,17604.0,102.932,103.2046,102.9223,102.9515,17604.0
2023-11-29 12:10:00,105.75,106.0,105.58,106.0,13918.0,102.9223,103.1656,102.7569,103.1656,13918.0
2023-11-29 12:20:00,106.03,106.09,105.88,106.07,14540.0,103.1948,103.2532,103.0488,103.2338,14540.0
2023-11-29 12:30:00,106.06,106.1,105.98,106.08,10914.0,103.224,103.2629,103.1462,103.2435,10914.0
2023-11-29 12:40:00,106.09,106.09,105.85,105.9,9983.0,103.2532,103.2532,103.0196,103.0683,9983.0
2023-11-29 12:50:00,105.9,105.97,105.86,105.88,11911.0,103.0683,103.1364,103.0294,103.0488,11911.0
2023-11-29 13:00:00,105.87,105.87,105.69,105.74,10304.0,103.0391,103.0391,102.8639,102.9126,10304.0
2023-11-29 13:10:00,105.73,105.74,105.63,105.65,5725.0,102.9028,102.9126,102.8055,102.825,5725.0
2023-11-29 13:20:00,105.64,105.71,105.6,105.69,9547.0,102.8152,102.8834,102.7763,102.8639,9547.0
2023-11-29 13:30:00,105.67,105.67,105.57,105.57,8443.0,102.8444,102.8444,102.7471,102.7471,8443.0
2023-11-29 13:40:00,105.58,105.69,105.58,105.66,10472.0,102.7569,102.8639,102.7569,102.8347,10472.0
2023-11-29 13:50:00,105.66,105.7,105.62,105.66,14182.0,102.8347,102.8736,102.7958,102.8347,14182.0
2023-11-29 14:00:00,105.66,105.78,105.65,105.77,12343.0,102.8347,102.9515,102.825,102.9418,12343.0
2023-11-29 14:10:00,105.81,105.82,105.73,105.73,13076.0,102.9807,102.9904,102.9028,102.9028,13076.0
2023-11-29 14:20:00,105.73,105.74,105.45,105.52,17040.0,102.9028,102.9126,102.6303,102.6985,17040.0
2023-11-29 14:30:00,105.5,105.51,105.36,105.37,11400.0,102.679,102.6887,102.5427,102.5525,11400.0
2023-11-29 14:40:00,105.38,105.4,105.18,105.23,14423.0,102.5622,102.5817,102.3675,102.4162,14423.0
2023-11-29 14:50:00,105.22,105.45,105.22,105.45,8171.0,102.4065,102.6303,102.4065,102.6303,8171.0
2023-11-29 15:00:00,105.43,105.57,105.43,105.48,8975.0,102.6109,102.7471,102.6109,102.6595,8975.0
2023-11-29 15:10:00,105.49,105.55,105.45,105.46,10775.0,102.6693,102.7277,102.6303,102.6401,10775.0
2023-11-29 15:20:00,105.46,105.54,105.38,105.5,37940.0,102.6401,102.7179,102.5622,102.679,37940.0
2023-11-29 15:30:00,105.49,105.51,105.34,105.39,17657.0,102.6693,102.6887,102.5233,102.5719,17657.0
2023-11-29 15:40:00,105.39,105.45,105.32,105.36,28331.0,102.5719,102.6303,102.5038,102.5427,28331.0
2023-11-29 15:50:00,105.36,105.41,105.27,105.3,97698.0,102.5427,102.5914,102.4551,102.4843,97698.0
2023-11-30 09:30:00,105.01,105.42,104.85,105.31,34135.0,102.2021,102.6011,102.0464,102.4941,34135.0
2023-11-30 09:40:00,105.29,105.87,105.29,105.86,10695.0,102.4746,103.0391,102.4746,103.0294,10695.0
2023-11-30 09:50:00,105.77,106.37,105.76,106.24,29537.0,102.9418,103.5257,102.932,103.3992,29537.0
2023-11-30 10:00:00,106.31,106.31,105.71,105.81,45492.0,103.4673,103.4673,102.8834,102.9807,45492.0
2023-11-30 10:10:00,105.85,106.07,105.82,105.99,13642.0,103.0196,103.2338,102.9904,103.1559,13642.0
2023-11-30 10:20:00,105.97,106.01,105.87,105.96,7500.0,103.1364,103.1754,103.0391,103.1267,7500.0
2023-11-30 10:30:00,105.97,106.4,105.93,106.34,20464.0,103.1364,103.5549,103.0975,103.4965,20464.0
2023-11-30 10:40:00,106.39,106.61,106.35,106.58,13499.0,103.5452,103.7593,103.5063,103.7301,13499.0
2023-11-30 10:50:00,106.56,106.7,106.47,106.49,15474.0,103.7106,103.8469,103.6231,103.6425,15474.0
2023-11-30 11:00:00,106.47,106.53,106.28,106.41,17903.0,103.6231,103.6815,103.4381,103.5647,17903.0
2023-11-30 11:10:00,106.4,106.65,106.38,106.65,16020.0,103.5549,103.7982,103.5355,103.7982,16020.0
2023-11-30 11:20:00,106.65,106.83,106.63,106.73,12689.0,103.7982,103.9734,103.7788,103.8761,12689.0
2023-11-30 11:30:00,106.74,106.79,106.62,106.63,8735.0,103.8858,103.9345,103.769,103.7788,8735.0
2023-11-30 11:40:00,106.63,106.88,106.63,106.88,8468.0,103.7788,104.0221,103.7788,104.0221,8468.0
2023-11-30 11:50:00,106.89,107.0,106.87,107.0,8967.0,104.0318,104.1389,104.0124,104.1389,8967.0
2023-11-30 12:00:00,107.01,107.02,106.8,106.83,12823.0,104.1486,104.1583,103.9442,103.9734,12823.0
2023-11-30 12:10:00,106.82,106.82,106.56,106.59,7344.0,103.9637,103.9637,103.7106,103.7398,7344.0
2023-11-30 12:20:00,106.55,106.63,106.54,106.63,5280.0,103.7009,103.7788,103.6912,103.7788,5280.0
2023-11-30 12:30:00,106.62,106.72,106.62,106.63,6351.0,103.769,103.8664,103.769,103.7788,6351.0
2023-11-30 12:40:00,106.61,106.63,106.56,106.58,7194.0,103.7593,103.7788,103.7106,103.7301,7194.0
2023-11-30 12:50:00,106.59,106.63,106.49,106.5,6338.0,103.7398,103.7788,103.6425,103.6523,6338.0
2023-11-30 13:00:00,106.5,106.59,106.49,106.55,4889.0,103.6523,103.7398,103.6425,103.7009,4889.0
2023-11-30 13:10:00,106.53,106.7,106.51,106.64,6157.0,103.6815,103.8469,103.662,103.7885,6157.0
2023-11-30 13:20:00,106.64,106.69,106.6,106.69,6366.0,103.7885,103.8372,103.7496,103.8372,6366.0
2023-11-30 13:30:00,106.71,106.76,106.63,106.75,3552.0,103.8566,103.9053,103.7788,103.8956,3552.0
2023-11-30 13:40:00,106.76,106.87,106.76,106.79,5033.0,103.9053,104.0124,103.9053,103.9345,5033.0
2023-11-30 13:50:00,106.77,106.9,106.76,106.9,5555.0,103.915,104.0416,103.9053,104.0416,5555.0
2023-11-30 14:00:00,106.88,106.92,106.76,106.77,8716.0,104.0221,104.061,103.9053,103.915,8716.0
2023-11-30 14:10:00,106.76,106.88,106.61,106.85,25509.0,103.9053,104.0221,103.7593,103.9929,25509.0
2023-11-30 14:20:00,106.86,106.88,106.75,106.85,11308.0,104.0026,104.0221,103.8956,103.9929,11308.0
2023-11-30 14:30:00,106.84,106.96,106.76,106.85,47141.0,103.9832,104.1,103.9053,103.9929,47141.0
2023-11-30 14:40:00,106.87,106.91,106.73,106.76,15063.0,104.0124,104.0513,103.8761,103.9053,15063.0
2023-11-30 14:50:00,106.76,106.78,106.69,106.76,8132.0,103.9053,103.9248,103.8372,103.9053,8132.0
2023-11-30 15:00:00,106.76,106.76,106.59,106.59,6336.0,103.9053,103.9053,103.7398,103.7398,6336.0
2023-11-30 15:10:00,106.61,106.65,106.58,106.65,7707.0,103.7593,103.7982,103.7301,103.7982,7707.0
2023-11-30 15:20:00,106.65,106.65,106.49,106.54,9218.0,103.7982,103.7982,103.6425,103.6912,9218.0
2023-11-30 15:30:00,106.53,106.77,106.45,106.76,24764.0,103.6815,103.915,103.6036,103.9053,24764.0
2023-11-30 15:40:00,106.77,106.79,106.57,106.73,60027.0,103.915,103.9345,103.7204,103.8761,60027.0
2023-11-30 15:50:00,106.74,107.16,106.7,107.05,198134.0,103.8858,104.2946,103.8469,104.1875,198134.0
2023-12-01 09:30:00,107.0,107.57,107.0,107.56,43766.0,104.1389,104.6936,104.1389,104.6839,43766.0
2023-12-01 09:40:00,107.62,107.68,107.43,107.43,5346.0,104.7423,104.8007,104.5574,104.5574,5346.0
2023-12-01 09:50:00,107.43,107.56,107.2,107.34,5925.0,104.5574,104.6839,104.3335,104.4698,5925.0
2023-12-01 10:00:00,107.36,107.37,107.13,107.22,15623.0,104.4893,104.499,104.2654,104.353,15623.0
2023-12-01 10:10:00,107.23,107.43,107.15,107.38,9384.0,104.3627,104.5574,104.2849,104.5087,9384.0
2023-12-01 10:20:00,107.35,107.36,107.15,107.18,9921.0,104.4795,104.4893,104.2849,104.3141,9921.0
2023-12-01 10:30:00,107.17,107.22,106.97,107.2,16119.0,104.3043,104.353,104.1097,104.3335,16119.0
2023-12-01 10:40:00,107.2,107.28,107.08,107.26,7461.0,104.3335,104.4114,104.2167,104.3919,7461.0
2023-12-01 10:50:00,107.26,107.41,107.26,107.31,6103.0,104.3919,104.5379,104.3919,104.4406,6103.0
2023-12-01 11:00:00,107.32,107.45,107.2,107.38,9678.0,104.4503,104.5769,104.3335,104.5087,9678.0
2023-12-01 11:10:00,107.39,107.46,107.3,107.3,8410.0,104.5185,104.5866,104.4309,104.4309,8410.0
2023-12-01 11:20:00,107.31,107.51,107.31,107.46,9758.0,104.4406,104.6352,104.4406,104.5866,9758.0
2023-12-01 11:30:00,107.48,107.53,107.4,107.41,9814.0,104.606,104.6547,104.5282,104.5379,9814.0
2023-12-01 11:40:00,107.42,107.57,107.42,107.54,9318.0,104.5477,104.6936,104.5477,104.6644,9318.0
2023-12-01 11:50:00,107.58,107.69,107.57,107.61,8447.0,104.7034,104.8104,104.6936,104.7326,8447.0
2023-12-01 12:00:00,107.62,107.68,107.49,107.52,9622.0,104.7423,104.8007,104.6158,104.645,9622.0
2023-12-01 12:10:00,107.49,107.54,107.38,107.51,8599.0,104.6158,104.6644,104.5087,104.6352,8599.0
2023-12-01 12:20:00,107.49,107.56,107.42,107.5,11142.0,104.6158,104.6839,104.5477,104.6255,11142.0
2023-12-01 12:30:00,107.47,107.56,107.45,107.54,9386.0,104.5963,104.6839,104.5769,104.6644,9386.0
2023-12-01 12:40:00,107.51,107.65,107.51,107.64,10840.0,104.6352,104.7715,104.6352,104.7618,10840.0
2023-12-01 12:50:00,107.68,107.79,107.68,107.76,7213.0,104.8007,104.9078,104.8007,104.8786,7213.0
2023-12-01 13:00:00,107.77,107.83,107.71,107.8,13360.0,104.8883,104.9467,104.8299,104.9175,13360.0
2023-12-01 13:10:00,107.82,107.82,107.59,107.61,14392.0,104.937,104.937,104.7131,104.7326,14392.0
2023-12-01 13:20:00,107.63,107.74,107.61,107.7,13899.0,104.752,104.8591,104.7326,104.8202,13899.0
2023-12-01 13:30:00,107.7,107.72,107.65,107.72,8732.0,104.8202,104.8396,104.7715,104.8396,8732.0
2023-12-01 13:40:00,107.72,107.84,107.72,107.79,10722.0,104.8396,104.9564,104.8396,104.9078,10722.0
2023-12-01 13:50:00,107.79,107.84,107.73,107.82,13552.0,104.9078,104.9564,104.8494,104.937,13552.0
2023-12-01 14:00:00,107.81,107.86,107.7,107.7,10047.0,104.9272,104.9759,104.8202,104.8202,10047.0
2023-12-01 14:10:00,107.66,107.78,107.66,107.72,11670.0,104.7812,104.898,104.7812,104.8396,11670.0
2023-12-01 14:20:00,107.67,107.68,107.45,107.58,18697.0,104.791,104.8007,104.5769,104.7034,18697.0
2023-12-01 14:30:00,107.59,107.59,107.36,107.39,35001.0,104.7131,104.7131,104.4893,104.5185,35001.0
2023-12-01 14:40:00,107.39,107.46,107.35,107.4,28612.0,104.5185,104.5866,104.4795,104.5282,28612.0
2023-12-01 14:50:00,107.4,107.45,107.29,107.29,23366.0,104.5282,104.5769,104.4211,104.4211,23366.0
2023-12-01 15:00:00,107.29,107.4,107.28,107.35,9200.0,104.4211,104.5282,104.4114,104.4795,9200.0
2023-12-01 15:10:00,107.36,107.43,107.28,107.29,23518.0,104.4893,104.5574,104.4114,104.4211,23518.0
2023-12-01 15:20:00,107.28,107.35,107.2,107.35,29153.0,104.4114,104.4795,104.3335,104.4795,29153.0
2023-12-01 15:30:00,107.36,107.57,107.29,107.51,21838.0,104.4893,104.6936,104.4211,104.6352,21838.0
2023-12-01 15:40:00,107.53,107.55,107.36,107.38,48509.0,104.6547,104.6742,104.4893,104.5087,48509.0
2023-12-01 15:50:00,107.38,107.4,107.1,107.17,210818.0,104.5087,104.5282,104.2362,104.3043,210818.0
2023-12-04 09:30:00,106.69,107.16,106.52,106.83,67255.0,103.8372,104.2946,103.6717,103.9734,67255.0
2023-12-04 09:40:00,106.73,107.31,106.72,107.21,21386.0,103.8761,104.4406,103.8664,104.3433,21386.0
2023-12-04 09:50:00,107.16,107.37,106.98,107.3,20665.0,104.2946,104.499,104.1194,104.4309,20665.0
2023-12-04 10:00:00,107.4,107.48,107.12,107.37,10006.0,104.5282,104.606,104.2557,104.499,10006.0
2023-12-04 10:10:00,107.4,107.44,107.18,107.35,6475.0,104.5282,104.5671,104.3141,104.4795,6475.0
2023-12-04 10:20:00,107.39,107.44,107.11,107.35,6991.0,104.5185,104.5671,104.2459,104.4795,6991.0
2023-12-04 10:30:00,107.35,107.56,107.27,107.27,7328.0,104.4795,104.6839,104.4017,104.4017,7328.0
2023-12-04 10:40:00,107.23,107.32,107.16,107.16,6605.0,104.3627,104.4503,104.2946,104.2946,6605.0
2023-12-04 10:50:00,107.15,107.42,107.07,107.41,10268.0,104.2849,104.5477,104.207,104.5379,10268.0
2023-12-04 11:00:00,107.4,107.56,107.39,107.42,7410.0,104.5282,104.6839,104.5185,104.5477,7410.0
2023-12-04 11:10:00,107.4,107.45,107.3,107.32,6863.0,104.5282,104.5769,104.4309,104.4503,6863.0
2023-12-04 11:20:00,107.32,107.36,107.19,107.26,6777.0,104.4503,104.4893,104.3238,104.3919,6777.0
2023-12-04 11:30:00,107.26,107.29,107.09,107.11,4161.0,104.3919,104.4211,104.2265,104.2459,4161.0
2023-12-04 11:40:00,107.11,107.16,106.91,106.92,10677.0,104.2459,104.2946,104.0513,104.061,10677.0
2023-12-04 11:50:00,106.89,106.96,106.86,106.86,17226.0,104.0318,104.1,104.0026,104.0026,17226.0
2023-12-04 12:00:00,106.85,106.86,106.73,106.77,28992.0,103.9929,104.0026,103.8761,103.915,28992.0
2023-12-04 12:10:00,106.78,106.82,106.75,106.79,12057.0,103.9248,103.9637,103.8956,103.9345,12057.0
2023-12-04 12:20:00,106.79,106.8,106.64,106.75,10933.0,103.9345,103.9442,103.7885,103.8956,10933.0
2023-12-04 12:30:00,106.74,106.76,106.69,106.7,8112.0,103.8858,103.9053,103.8372,103.8469,8112.0
2023-12-04 12:40:00,106.71,106.73,106.55,106.58,10354.0,103.8566,103.8761,103.7009,103.7301,10354.0
2023-12-04 12:50:00,106.58,106.65,106.5,106.52,25932.0,103.7301,103.7982,103.6523,103.6717,25932.0
2023-12-04 13:00:00,106.51,106.59,106.51,106.57,9603.0,103.662,103.7398,103.662,103.7204,9603.0
2023-12-04 13:10:00,106.57,106.61,106.5,106.6,7332.0,103.7204,103.7593,103.6523,103.7496,7332.0
2023-12-04 13:20:00,106.62,106.67,106.58,106.59,13186.0,103.769,103.8177,103.7301,103.7398,13186.0
2023-12-04 13:30:00,106.6,106.87,106.6,106.85,11104.0,103.7496,104.0124,103.7496,103.9929,11104.0
2023-12-04 13:40:00,106.84,106.95,106.78,106.95,6296.0,103.9832,104.0902,103.9248,104.0902,6296.0
2023-12-04 13:50:00,106.94,106.99,106.89,106.94,16623.0,104.0805,104.1292,104.0318,104.0805,16623.0
2023-12-04 14:00:00,106.94,107.01,106.94,106.96,10971.0,104.0805,104.1486,104.0805,104.1,10971.0
2023-12-04 14:10:00,106.96,107.01,106.9,106.9,12083.0,104.1,104.1486,104.0416,104.0416,12083.0
2023-12-04 14:20:00,106.9,106.91,106.7,106.83,11990.0,104.0416,104.0513,103.8469,103.9734,11990.0
2023-12-04 14:30:00,106.85,107.0,106.85,106.92,9433.0,103.9929,104.1389,103.9929,104.061,9433.0
2023-12-04 14:40:00,106.91,107.1,106.91,107.08,13844.0,104.0513,104.2362,104.0513,104.2167,13844.0
2023-12-04 14:50:00,107.07,107.08,106.96,107.03,21873.0,104.207,104.2167,104.1,104.1681,21873.0
2023-12-04 15:00:00,107.03,107.14,106.99,107.14,10708.0,104.1681,104.2751,104.1292,104.2751,10708.0
2023-12-04 15:10:00,107.11,107.4,107.11,107.38,11912.0,104.2459,104.5282,104.2459,104.5087,11912.0
2023-12-04 15:20:00,107.4,107.4,107.27,107.34,8205.0,104.5282,104.5282,104.4017,104.4698,8205.0
2023-12-04 15:30:00,107.35,107.44,107.22,107.26,27691.0,104.4795,104.5671,104.353,104.3919,27691.0
2023-12-04 15:40:00,107.28,107.41,107.28,107.36,32347.0,104.4114,104.5379,104.4114,104.4893,32347.0
2023-12-04 15:50:00,107.36,107.56,107.36,107.46,103187.0,104.4893,104.6839,104.4893,104.5866,103187.0
2023-12-05 09:30:00,107.32,107.44,106.9,106.91,17274.0,104.4503,104.5671,104.0416,104.0513,17274.0
2023-12-05 09:40:00,106.8,107.04,106.79,107.0,15026.0,103.9442,104.1778,103.9345,104.1389,15026.0
2023-12-05 09:50:00,106.98,107.19,106.93,106.97,5540.0,104.1194,104.3238,104.0708,104.1097,5540.0
2023-12-05 10:00:00,107.04,107.27,106.91,107.21,5981.0,104.1778,104.4017,104.0513,104.3433,5981.0
2023-12-05 10:10:00,107.16,107.35,107.12,107.35,5124.0,104.2946,104.4795,104.2557,104.4795,5124.0
2023-12-05 10:20:00,107.44,107.57,107.36,107.55,5152.0,104.5671,104.6936,104.4893,104.6742,5152.0
2023-12-05 10:30:00,107.63,107.67,107.4,107.5,7772.0,104.752,104.791,104.5282,104.6255,7772.0
2023-12-05 10:40:00,107.49,107.71,107.49,107.64,8212.0,104.6158,104.8299,104.6158,104.7618,8212.0
2023-12-05 10:50:00,107.6,107.7,107.54,107.63,8267.0,104.7228,104.8202,104.6644,104.752,8267.0
2023-12-05 11:00:00,107.62,107.64,107.49,107.52,7455.0,104.7423,104.7618,104.6158,104.645,7455.0
2023-12-05 11:10:00,107.52,107.65,107.48,107.48,7587.0,104.645,104.7715,104.606,104.606,7587.0
2023-12-05 11:20:00,107.5,107.86,107.5,107.86,11270.0,104.6255,104.9759,104.6255,104.9759,11270.0
2023-12-05 11:30:00,107.87,107.95,107.73,107.91,7484.0,104.9856,105.0635,104.8494,105.0246,7484.0
2023-12-05 11:40:00,107.93,107.94,107.85,107.94,9875.0,105.044,105.0537,104.9662,105.0537,9875.0
2023-12-05 11:50:00,107.95,107.96,107.8,107.89,10836.0,105.0635,105.0732,104.9175,105.0051,10836.0
2023-12-05 12:00:00,107.9,108.02,107.89,108.02,18089.0,105.0148,105.1316,105.0051,105.1316,18089.0
2023-12-05 12:10:00,108.03,108.03,107.86,107.92,15612.0,105.1413,105.1413,104.9759,105.0343,15612.0
2023-12-05 12:20:00,107.92,107.99,107.82,107.82,11206.0,105.0343,105.1024,104.937,104.937,11206.0
2023-12-05 12:30:00,107.84,107.84,107.71,107.76,15400.0,104.9564,104.9564,104.8299,104.8786,15400.0
2023-12-05 12:40:00,107.75,107.84,107.75,107.82,14633.0,104.8688,104.9564,104.8688,104.937,14633.0
2023-12-05 12:50:00,107.83,107.84,107.7,107.82,10900.0,104.9467,104.9564,104.8202,104.937,10900.0
2023-12-05 13:00:00,107.84,107.89,107.68,107.72,10945.0,104.9564,105.0051,104.8007,104.8396,10945.0
2023-12-05 13:10:00,107.73,107.75,107.7,107.71,7949.0,104.8494,104.8688,104.8202,104.8299,7949.0
2023-12-05 13:20:00,107.73,107.75,107.55,107.63,13669.0,104.8494,104.8688,104.6742,104.752,13669.0
2023-12-05 13:30:00,107.63,107.64,107.37,107.38,13244.0,104.752,104.7618,104.499,104.5087,13244.0
2023-12-05 13:40:00,107.39,107.44,107.23,107.26,10836.0,104.5185,104.5671,104.3627,104.3919,10836.0
2023-12-05 13:50:00,107.28,107.31,107.19,107.28,11775.0,104.4114,104.4406,104.3238,104.4114,11775.0
2023-12-05 14:00:00,107.3,107.4,107.28,107.38,7162.0,104.4309,104.5282,104.4114,104.5087,7162.0
2023-12-05 14:10:00,107.38,107.38,107.28,107.29,9286.0,104.5087,104.5087,104.4114,104.4211,9286.0
2023-12-05 14:20:00,107.31,107.33,107.24,107.3,12669.0,104.4406,104.4601,104.3725,104.4309,12669.0
2023-12-05 14:30:00,107.26,107.3,107.22,107.3,15698.0,104.3919,104.4309,104.353,104.4309,15698.0
2023-12-05 14:40:00,107.26,107.42,107.23,107.38,17538.0,104.3919,104.5477,104.3627,104.5087,17538.0
2023-12-05 14:50:00,107.36,107.43,107.36,107.42,15248.0,104.4893,104.5574,104.4893,104.5477,15248.0
2023-12-05 15:00:00,107.42,107.54,107.42,107.52,13724.0,104.5477,104.6644,104.5477,104.645,13724.0
2023-12-05 15:10:00,107.53,107.53,107.41,107.51,18337.0,104.6547,104.6547,104.5379,104.6352,18337.0
2023-12-05 15:20:00,107.52,107.63,107.51,107.59,16691.0,104.645,104.752,104.6352,104.7131,16691.0
2023-12-05 15:30:00,107.58,107.64,107.48,107.5,21937.0,104.7034,104.7618,104.606,104.6255,21937.0
2023-12-05 15:40:00,107.48,107.48,107.28,107.37,29521.0,104.606,104.606,104.4114,104.499,29521.0
2023-12-05 15:50:00,107.35,107.37,107.11,107.14,183985.0,104.4795,104.499,104.2459,104.2751,183985.0
2023-12-06 09:30:00,106.94,106.94,106.4,106.41,27157.0,104.0805,104.0805,103.5549,103.5647,27157.0
2023-12-06 09:40:00,106.56,106.62,106.14,106.27,19668.0,103.7106,103.769,103.3019,103.4284,19668.0
2023-12-06 09:50:00,106.26,106.32,106.03,106.25,28724.0,103.4187,103.4771,103.1948,103.4089,28724.0
2023-12-06 10:00:00,106.27,106.44,106.12,106.21,34794.0,103.4284,103.5939,103.2824,103.37,34794.0
2023-12-06 10:10:00,106.23,106.37,106.22,106.33,15232.0,103.3895,103.5257,103.3797,103.4868,15232.0
2023-12-06 10:20:00,106.34,106.34,106.06,106.1,23598.0,103.4965,103.4965,103.224,103.2629,23598.0
2023-12-06 10:30:00,106.14,106.14,105.66,105.73,21232.0,103.3019,103.3019,102.8347,102.9028,21232.0
2023-12-06 10:40:00,105.7,105.72,105.17,105.18,35958.0,102.8736,102.8931,102.3578,102.3675,35958.0
2023-12-06 10:50:00,105.2,105.22,104.91,105.2,23443.0,102.387,102.4065,102.1048,102.387,23443.0
2023-12-06 11:00:00,105.2,105.59,105.2,105.54,19164.0,102.387,102.7666,102.387,102.7179,19164.0
2023-12-06 11:10:00,105.54,105.63,105.48,105.51,20682.0,102.7179,102.8055,102.6595,102.6887,20682.0
2023-12-06 11:20:00,105.52,105.61,105.47,105.53,14806.0,102.6985,102.7861,102.6498,102.7082,14806.0
2023-12-06 11:30:00,105.54,105.72,105.47,105.67,10787.0,102.7179,102.8931,102.6498,102.8444,10787.0
2023-12-06 11:40:00,105.67,105.97,105.65,105.93,9772.0,102.8444,103.1364,102.825,103.0975,9772.0
2023-12-06 11:50:00,105.91,106.01,105.88,105.95,7713.0,103.078,103.1754,103.0488,103.117,7713.0
2023-12-06 12:00:00,105.96,106.08,105.93,106.08,5860.0,103.1267,103.2435,103.0975,103.2435,5860.0
2023-12-06 12:10:00,106.1,106.12,105.97,105.99,8784.0,103.2629,103.2824,103.1364,103.1559,8784.0
2023-12-06 12:20:00,106.0,106.01,105.85,106.0,7948.0,103.1656,103.1754,103.0196,103.1656,7948.0
2023-12-06 12:30:00,106.01,106.06,105.98,106.02,5674.0,103.1754,103.224,103.1462,103.1851,5674.0
2023-12-06 12:40:00,106.04,106.09,105.96,105.98,6889.0,103.2046,103.2532,103.1267,103.1462,6889.0
2023-12-06 12:50:00,105.97,105.99,105.85,105.97,8544.0,103.1364,103.1559,103.0196,103.1364,8544.0
2023-12-06 13:00:00,105.98,106.19,105.98,106.14,8562.0,103.1462,103.3505,103.1462,103.3019,8562.0
2023-12-06 13:10:00,106.11,106.15,105.95,106.01,13687.0,103.2727,103.3116,103.117,103.1754,13687.0
2023-12-06 13:20:00,106.03,106.06,105.98,106.04,6055.0,103.1948,103.224,103.1462,103.2046,6055.0
2023-12-06 13:30:00,106.04,106.17,106.01,106.17,8790.0,103.2046,103.3311,103.1754,103.3311,8790.0
2023-12-06 13:40:00,106.14,106.18,106.07,106.08,7568.0,103.3019,103.3408,103.2338,103.2435,7568.0
2023-12-06 13:50:00,106.11,106.18,106.08,106.16,6533.0,103.2727,103.3408,103.2435,103.3213,6533.0
2023-12-06 14:00:00,106.11,106.15,106.08,106.13,4405.0,103.2727,103.3116,103.2435,103.2921,4405.0
2023-12-06 14:10:00,106.08,106.09,105.88,105.92,11058.0,103.2435,103.2532,103.0488,103.0878,11058.0
2023-12-06 14:20:00,105.92,105.99,105.88,105.96,10336.0,103.0878,103.1559,103.0488,103.1267,10336.0
2023-12-06 14:30:00,105.99,106.02,105.91,105.91,8829.0,103.1559,103.1851,103.078,103.078,8829.0
2023-12-06 14:40:00,105.91,106.02,105.88,105.99,8503.0,103.078,103.1851,103.0488,103.1559,8503.0
2023-12-06 14:50:00,105.99,106.0,105.84,105.9,9033.0,103.1559,103.1656,103.0099,103.0683,9033.0
2023-12-06 15:00:00,105.88,106.0,105.82,105.98,14728.0,103.0488,103.1656,102.9904,103.1462,14728.0
2023-12-06 15:10:00,105.99,106.01,105.88,106.0,14131.0,103.1559,103.1754,103.0488,103.1656,14131.0
2023-12-06 15:20:00,106.01,106.02,105.91,106.0,16920.0,103.1754,103.1851,103.078,103.1656,16920.0
2023-12-06 15:30:00,106.0,106.0,105.87,105.9,36552.0,103.1656,103.1656,103.0391,103.0683,36552.0
2023-12-06 15:40:00,105.89,106.0,105.83,105.87,29997.0,103.0586,103.1656,103.0002,103.0391,29997.0
2023-12-06 15:50:00,105.89,105.95,105.82,105.87,98935.0,103.0586,103.117,102.9904,103.0391,98935.0
2023-12-07 09:30:00,106.1,106.21,105.31,105.36,14544.0,103.2629,103.37,102.4941,102.5427,14544.0
2023-12-07 09:40:00,105.4,106.03,105.39,106.03,9763.0,102.5817,103.1948,102.5719,103.1948,9763.0
2023-12-07 09:50:00,105.97,106.02,105.53,105.53,6187.0,103.1364,103.1851,102.7082,102.7082,6187.0
2023-12-07 10:00:00,105.53,105.63,105.37,105.43,14210.0,102.7082,102.8055,102.5525,102.6109,14210.0
2023-12-07 10:10:00,105.42,105.67,105.39,105.55,11012.0,102.6011,102.8444,102.5719,102.7277,11012.0
2023-12-07 10:20:00,105.57,105.6,105.43,105.53,10481.0,102.7471,102.7763,102.6109,102.7082,10481.0
2023-12-07 10:30:00,105.56,105.6,105.28,105.29,12658.0,102.7374,102.7763,102.4649,102.4746,12658.0
2023-12-07 10:40:00,105.32,105.46,105.22,105.45,13906.0,102.5038,102.6401,102.4065,102.6303,13906.0
2023-12-07 10:50:00,105.43,105.48,105.34,105.42,5998.0,102.6109,102.6595,102.5233,102.6011,5998.0
2023-12-07 11:00:00,105.44,105.65,105.4,105.56,9757.0,102.6206,102.825,102.5817,102.7374,9757.0
2023-12-07 11:10:00,105.58,105.61,105.51,105.59,7811.0,102.7569,102.7861,102.6887,102.7666,7811.0
2023-12-07 11:20:00,105.59,105.59,105.45,105.48,14703.0,102.7666,102.7666,102.6303,102.6595,14703.0
2023-12-07 11:30:00,105.39,105.55,105.27,105.44,20552.0,102.5719,102.7277,102.4551,102.6206,20552.0
2023-12-07 11:40:00,105.46,105.63,105.41,105.61,19362.0,102.6401,102.8055,102.5914,102.7861,19362.0
2023-12-07 11:50:00,105.64,105.93,105.61,105.87,11586.0,102.8152,103.0975,102.7861,103.0391,11586.0
2023-12-07 12:00:00,105.88,105.95,105.84,105.92,9445.0,103.0488,103.117,103.0099,103.0878,9445.0
2023-12-07 12:10:00,105.92,105.99,105.79,105.93,12569.0,103.0878,103.1559,102.9612,103.0975,12569.0
2023-12-07 12:20:00,105.94,105.94,105.77,105.85,8245.0,103.1072,103.1072,102.9418,103.0196,8245.0
2023-12-07 12:30:00,105.86,105.87,105.74,105.79,9520.0,103.0294,103.0391,102.9126,102.9612,9520.0
2023-12-07 12:40:00,105.81,106.01,105.8,106.01,5108.0,102.9807,103.1754,102.971,103.1754,5108.0
2023-12-07 12:50:00,106.03,106.03,105.91,105.94,6712.0,103.1948,103.1948,103.078,103.1072,6712.0
2023-12-07 13:00:00,105.96,106.14,105.95,106.06,9593.0,103.1267,103.3019,103.117,103.224,9593.0
2023-12-07 13:10:00,106.06,106.07,105.98,106.02,8898.0,103.224,103.2338,103.1462,103.1851,8898.0
2023-12-07 13:20:00,106.02,106.04,105.88,105.96,6485.0,103.1851,103.2046,103.0488,103.1267,6485.0
2023-12-07 13:30:00,105.98,106.1,105.97,106.05,7623.0,103.1462,103.2629,103.1364,103.2143,7623.0
2023-12-07 13:40:00,106.05,106.07,106.01,106.02,9547.0,103.2143,103.2338,103.1754,103.1851,9547.0
2023-12-07 13:50:00,106.04,106.08,105.98,105.98,7904.0,103.2046,103.2435,103.1462,103.1462,7904.0
2023-12-07 14:00:00,105.96,105.99,105.92,105.99,6964.0,103.1267,103.1559,103.0878,103.1559,6964.0
2023-12-07 14:10:00,106.02,106.3,106.02,106.3,10527.0,103.1851,103.4576,103.1851,103.4576,10527.0
2023-12-07 14:20:00,106.29,106.29,106.14,106.28,9239.0,103.4479,103.4479,103.3019,103.4381,9239.0
2023-12-07 14:30:00,106.25,106.26,106.08,106.21,12529.0,103.4089,103.4187,103.2435,103.37,12529.0
2023-12-07 14:40:00,106.23,106.23,106.03,106.14,10561.0,103.3895,103.3895,103.1948,103.3019,10561.0
2023-12-07 14:50:00,106.15,106.18,106.11,106.12,15160.0,103.3116,103.3408,103.2727,103.2824,15160.0
2023-12-07 15:00:00,106.14,106.26,106.13,106.2,12564.0,103.3019,103.4187,103.2921,103.3603,12564.0
2023-12-07 15:10:00,106.2,106.26,106.2,106.24,12515.0,103.3603,103.4187,103.3603,103.3992,12515.0
2023-12-07 15:20:00,106.24,106.3,106.23,106.28,14732.0,103.3992,103.4576,103.3895,103.4381,14732.0
2023-12-07 15:30:00,106.31,106.33,106.19,106.24,17825.0,103.4673,103.4868,103.3505,103.3992,17825.0
2023-12-07 15:40:00,106.24,106.28,106.17,106.19,24671.0,103.3992,103.4381,103.3311,103.3505,24671.0
2023-12-07 15:50:00,106.15,106.4,106.13,106.39,133516.0,103.3116,103.5549,103.2921,103.5452,133516.0
2023-12-08 09:30:00,106.69,106.98,105.66,105.95,26373.0,103.8372,104.1194,102.8347,103.117,26373.0
2023-12-08 09:40:00,106.07,106.43,106.04,106.32,8006.0,103.2338,103.5841,103.2046,103.4771,8006.0
2023-12-08 09:50:00,106.33,106.44,106.06,106.2,7938.0,103.4868,103.5939,103.224,103.3603,7938.0
2023-12-08 10:00:00,106.22,106.37,105.87,105.87,9428.0,103.3797,103.5257,103.0391,103.0391,9428.0
2023-12-08 10:10:00,105.8,106.42,105.69,106.33,9039.0,102.971,103.5744,102.8639,103.4868,9039.0
2023-12-08 10:20:00,106.23,106.25,105.92,105.98,8621.0,103.3895,103.4089,103.0878,103.1462,8621.0
2023-12-08 10:30:00,105.98,106.1,105.82,106.1,9429.0,103.1462,103.2629,102.9904,103.2629,9429.0
2023-12-08 10:40:00,106.11,106.12,105.89,106.01,6971.0,103.2727,103.2824,103.0586,103.1754,6971.0
2023-12-08 10:50:00,105.99,106.18,105.92,106.18,8015.0,103.1559,103.3408,103.0878,103.3408,8015.0
2023-12-08 11:00:00,106.15,106.19,106.01,106.06,7184.0,103.3116,103.3505,103.1754,103.224,7184.0
2023-12-08 11:10:00,106.04,106.06,105.87,105.98,9705.0,103.2046,103.224,103.0391,103.1462,9705.0
2023-12-08 11:20:00,105.99,106.06,105.9,105.98,5222.0,103.1559,103.224,103.0683,103.1462,5222.0
2023-12-08 11:30:00,105.97,106.14,105.95,106.06,6938.0,103.1364,103.3019,103.117,103.224,6938.0
2023-12-08 11:40:00,106.11,106.14,106.06,106.11,8952.0,103.2727,103.3019,103.224,103.2727,8952.0
2023-12-08 11:50:00,106.09,106.15,106.06,106.09,5571.0,103.2532,103.3116,103.224,103.2532,5571.0
2023-12-08 12:00:00,106.08,106.27,106.08,106.2,17955.0,103.2435,103.4284,103.2435,103.3603,17955.0
2023-12-08 12:10:00,106.19,106.39,106.17,106.33,5095.0,103.3505,103.5452,103.3311,103.4868,5095.0
2023-12-08 12:20:00,106.31,106.41,106.27,106.39,16977.0,103.4673,103.5647,103.4284,103.5452,16977.0
2023-12-08 12:30:00,106.39,106.39,106.25,106.35,6424.0,103.5452,103.5452,103.4089,103.5063,6424.0
2023-12-08 12:40:00,106.33,106.37,106.29,106.3,8543.0,103.4868,103.5257,103.4479,103.4576,8543.0
2023-12-08 12:50:00,106.28,106.38,106.24,106.27,10422.0,103.4381,103.5355,103.3992,103.4284,10422.0
2023-12-08 13:00:00,106.27,106.32,106.2,106.27,6809.0,103.4284,103.4771,103.3603,103.4284,6809.0
2023-12-08 13:10:00,106.26,106.45,106.26,106.45,8502.0,103.4187,103.6036,103.4187,103.6036,8502.0
2023-12-08 13:20:00,106.45,106.49,106.39,106.45,7341.0,103.6036,103.6425,103.5452,103.6036,7341.0
2023-12-08 13:30:00,106.44,106.5,106.4,106.44,11442.0,103.5939,103.6523,103.5549,103.5939,11442.0
2023-12-08 13:40:00,106.43,106.45,106.35,106.36,6455.0,103.5841,103.6036,103.5063,103.516,6455.0
2023-12-08 13:50:00,106.38,106.43,106.3,106.4,8617.0,103.5355,103.5841,103.4576,103.5549,8617.0
2023-12-08 14:00:00,106.4,106.6,106.35,106.59,8047.0,103.5549,103.7496,103.5063,103.7398,8047.0
2023-12-08 14:10:00,106.62,106.65,106.51,106.56,9530.0,103.769,103.7982,103.662,103.7106,9530.0
2023-12-08 14:20:00,106.56,106.57,106.41,106.56,8527.0,103.7106,103.7204,103.5647,103.7106,8527.0
2023-12-08 14:30:00,106.58,106.65,106.56,106.63,6169.0,103.7301,103.7982,103.7106,103.7788,6169.0
2023-12-08 14:40:00,106.65,106.7,106.61,106.69,8154.0,103.7982,103.8469,103.7593,103.8372,8154.0
2023-12-08 14:50:00,106.69,106.82,106.68,106.79,12567.0,103.8372,103.9637,103.8274,103.9345,12567.0
2023-12-08 15:00:00,106.8,106.81,106.54,106.59,11191.0,103.9442,103.954,103.6912,103.7398,11191.0
2023-12-08 15:10:00,106.61,106.74,106.61,106.7,10840.0,103.7593,103.8858,103.7593,103.8469,10840.0
2023-12-08 15:20:00,106.7,106.79,106.66,106.73,17693.0,103.8469,103.9345,103.808,103.8761,17693.0
2023-12-08 15:30:00,106.72,106.88,106.68,106.84,19608.0,103.8664,104.0221,103.8274,103.9832,19608.0
2023-12-08 15:40:00,106.79,106.95,106.79,106.9,26381.0,103.9345,104.0902,103.9345,104.0416,26381.0
2023-12-08 15:50:00,106.93,107.03,106.81,106.84,116828.0,104.0708,104.1681,103.954,103.9832,116828.0
2023-12-11 09:30:00,107.28,107.28,106.67,106.77,41656.0,104.4114,104.4114,103.8177,103.915,41656.0
2023-12-11 09:40:00,106.78,106.84,106.51,106.83,12920.0,103.9248,103.9832,103.662,103.9734,12920.0
2023-12-11 09:50:00,106.86,107.03,106.81,107.03,20924.0,104.0026,104.1681,103.954,104.1681,20924.0
2023-12-11 10:00:00,106.99,107.29,106.86,107.25,20182.0,104.1292,104.4211,104.0026,104.3822,20182.0
2023-12-11 10:10:00,107.27,107.34,107.15,107.31,12423.0,104.4017,104.4698,104.2849,104.4406,12423.0
2023-12-11 10:20:00,107.37,107.55,107.37,107.52,9285.0,104.499,104.6742,104.499,104.645,9285.0
2023-12-11 10:30:00,107.53,107.6,107.12,107.12,12391.0,104.6547,104.7228,104.2557,104.2557,12391.0
2023-12-11 10:40:00,107.12,107.34,107.04,107.34,7119.0,104.2557,104.4698,104.1778,104.4698,7119.0
2023-12-11 10:50:00,107.35,107.53,107.31,107.43,19857.0,104.4795,104.6547,104.4406,104.5574,19857.0
2023-12-11 11:00:00,107.46,107.71,107.43,107.7,14180.0,104.5866,104.8299,104.5574,104.8202,14180.0
2023-12-11 11:10:00,107.67,107.67,107.37,107.4,11772.0,104.791,104.791,104.499,104.5282,11772.0
2023-12-11 11:20:00,107.4,107.43,107.19,107.25,14775.0,104.5282,104.5574,104.3238,104.3822,14775.0
2023-12-11 11:30:00,107.28,107.28,107.1,107.13,6941.0,104.4114,104.4114,104.2362,104.2654,6941.0
2023-12-11 11:40:00,107.14,107.14,106.82,106.84,11843.0,104.2751,104.2751,103.9637,103.9832,11843.0
2023-12-11 11:50:00,106.85,106.93,106.74,106.75,13711.0,103.9929,104.0708,103.8858,103.8956,13711.0
2023-12-11 12:00:00,106.75,106.93,106.74,106.86,16154.0,103.8956,104.0708,103.8858,104.0026,16154.0
2023-12-11 12:10:00,106.89,106.94,106.8,106.84,5834.0,104.0318,104.0805,103.9442,103.9832,5834.0
2023-12-11 12:20:00,106.8,106.87,106.71,106.72,5924.0,103.9442,104.0124,103.8566,103.8664,5924.0
2023-12-11 12:30:00,106.73,106.73,106.62,106.7,10182.0,103.8761,103.8761,103.769,103.8469,10182.0
2023-12-11 12:40:00,106.7,106.75,106.68,106.7,12553.0,103.8469,103.8956,103.8274,103.8469,12553.0
2023-12-11 12:50:00,106.7,106.82,106.69,106.76,15925.0,103.8469,103.9637,103.8372,103.9053,15925.0
2023-12-11 13:00:00,106.75,106.79,106.68,106.69,16800.0,103.8956,103.9345,103.8274,103.8372,16800.0
2023-12-11 13:10:00,106.7,106.83,106.69,106.81,12424.0,103.8469,103.9734,103.8372,103.954,12424.0
2023-12-11 13:20:00,106.81,106.91,106.78,106.82,17891.0,103.954,104.0513,103.9248,103.9637,17891.0
2023-12-11 13:30:00,106.81,106.81,106.64,106.68,17533.0,103.954,103.954,103.7885,103.8274,17533.0
2023-12-11 13:40:00,106.7,106.91,106.7,106.88,12226.0,103.8469,104.0513,103.8469,104.0221,12226.0
2023-12-11 13:50:00,106.88,106.94,106.86,106.9,11669.0,104.0221,104.0805,104.0026,104.0416,11669.0
2023-12-11 14:00:00,106.88,106.91,106.76,106.76,6618.0,104.0221,104.0513,103.9053,103.9053,6618.0
2023-12-11 14:10:00,106.8,106.87,106.78,106.86,6273.0,103.9442,104.0124,103.9248,104.0026,6273.0
2023-12-11 14:20:00,106.85,106.97,106.84,106.97,14629.0,103.9929,104.1097,103.9832,104.1097,14629.0
2023-12-11 14:30:00,106.97,107.04,106.97,107.02,15434.0,104.1097,104.1778,104.1097,104.1583,15434.0
2023-12-11 14:40:00,107.02,107.12,106.99,107.12,12007.0,104.1583,104.2557,104.1292,104.2557,12007.0
2023-12-11 14:50:00,107.14,107.24,107.14,107.14,13515.0,104.2751,104.3725,104.2751,104.2751,13515.0
2023-12-11 15:00:00,107.15,107.2,107.11,107.16,16441.0,104.2849,104.3335,104.2459,104.2946,16441.0
2023-12-11 15:10:00,107.16,107.17,107.01,107.03,12676.0,104.2946,104.3043,104.1486,104.1681,12676.0
2023-12-11 15:20:00,107.04,107.14,107.02,107.14,9238.0,104.1778,104.2751,104.1583,104.2751,9238.0
2023-12-11 15:30:00,107.15,107.16,107.0,107.05,14794.0,104.2849,104.2946,104.1389,104.1875,14794.0
2023-12-11 15:40:00,107.05,107.06,106.87,106.88,21958.0,104.1875,104.1973,104.0124,104.0221,21958.0
2023-12-11 15:50:00,106.89,107.02,106.84,106.97,82959.0,104.0318,104.1583,103.9832,104.1097,82959.0
2023-12-12 09:30:00,107.27,107.42,106.73,107.04,25906.0,104.4017,104.5477,103.8761,104.1778,25906.0
2023-12-12 09:40:00,107.04,107.31,106.89,107.15,33288.0,104.1778,104.4406,104.0318,104.2849,33288.0
2023-12-12 09:50:00,107.15,107.29,107.04,107.04,13144.0,104.2849,104.4211,104.1778,104.1778,13144.0
2023-12-12 10:00:00,107.04,107.36,106.88,107.28,15488.0,104.1778,104.4893,104.0221,104.4114,15488.0
2023-12-12 10:10:00,107.27,107.36,107.24,107.27,9147.0,104.4017,104.4893,104.3725,104.4017,9147.0
2023-12-12 10:20:00,107.21,107.26,107.11,107.11,6552.0,104.3433,104.3919,104.2459,104.2459,6552.0
2023-12-12 10:30:00,107.13,107.29,107.13,107.24,13429.0,104.2654,104.4211,104.2654,104.3725,13429.0
2023-12-12 10:40:00,107.21,107.25,107.02,107.22,9233.0,104.3433,104.3822,104.1583,104.353,9233.0
2023-12-12 10:50:00,107.22,107.29,107.17,107.27,14015.0,104.353,104.4211,104.3043,104.4017,14015.0
2023-12-12 11:00:00,107.29,107.46,107.25,107.3,23875.0,104.4211,104.5866,104.3822,104.4309,23875.0
2023-12-12 11:10:00,107.26,107.31,107.02,107.02,6874.0,104.3919,104.4406,104.1583,104.1583,6874.0
2023-12-12 11:20:00,107.02,107.11,107.01,107.09,11996.0,104.1583,104.2459,104.1486,104.2265,11996.0
2023-12-12 11:30:00,107.12,107.32,107.12,107.23,8876.0,104.2557,104.4503,104.2557,104.3627,8876.0
2023-12-12 11:40:00,107.2,107.32,107.18,107.31,9304.0,104.3335,104.4503,104.3141,104.4406,9304.0
2023-12-12 11:50:00,107.32,107.66,107.31,107.66,11543.0,104.4503,104.7812,104.4406,104.7812,11543.0
2023-12-12 12:00:00,107.65,107.77,107.64,107.77,20566.0,104.7715,104.8883,104.7618,104.8883,20566.0
2023-12-12 12:10:00,107.77,107.77,107.67,107.76,12420.0,104.8883,104.8883,104.791,104.8786,12420.0
2023-12-12 12:20:00,107.75,107.86,107.66,107.72,9372.0,104.8688,104.9759,104.7812,104.8396,9372.0
2023-12-12 12:30:00,107.72,107.78,107.66,107.73,5553.0,104.8396,104.898,104.7812,104.8494,5553.0
2023-12-12 12:40:00,107.72,107.73,107.56,107.6,7191.0,104.8396,104.8494,104.6839,104.7228,7191.0
2023-12-12 12:50:00,107.61,107.67,107.52,107.65,12218.0,104.7326,104.791,104.645,104.7715,12218.0
2023-12-12 13:00:00,107.66,107.77,107.61,107.68,11631.0,104.7812,104.8883,104.7326,104.8007,11631.0
2023-12-12 13:10:00,107.67,107.7,107.59,107.7,17113.0,104.791,104.8202,104.7131,104.8202,17113.0
2023-12-12 13:20:00,107.7,107.83,107.68,107.83,15318.0,104.8202,104.9467,104.8007,104.9467,15318.0
2023-12-12 13:30:00,107.85,108.03,107.85,108.03,13729.0,104.9662,105.1413,104.9662,105.1413,13729.0
2023-12-12 13:40:00,108.04,108.05,107.93,107.93,9310.0,105.1511,105.1608,105.044,105.044,9310.0
2023-12-12 13:50:00,107.95,107.95,107.68,107.77,8642.0,105.0635,105.0635,104.8007,104.8883,8642.0
2023-12-12 14:00:00,107.75,107.84,107.75,107.79,8137.0,104.8688,104.9564,104.8688,104.9078,8137.0
2023-12-12 14:10:00,107.8,107.82,107.68,107.8,7378.0,104.9175,104.937,104.8007,104.9175,7378.0
2023-12-12 14:20:00,107.78,107.8,107.72,107.77,24148.0,104.898,104.9175,104.8396,104.8883,24148.0
2023-12-12 14:30:00,107.78,108.25,107.75,108.0,62753.0,104.898,105.3555,104.8688,105.1121,62753.0
2023-12-12 14:40:00,107.98,108.09,107.95,108.07,11108.0,105.0927,105.1997,105.0635,105.1803,11108.0
2023-12-12 14:50:00,108.07,108.15,108.04,108.14,14097.0,105.1803,105.2581,105.1511,105.2484,14097.0
2023-12-12 15:00:00,108.13,108.38,108.12,108.34,26061.0,105.2387,105.482,105.2289,105.4431,26061.0
2023-12-12 15:10:00,108.34,108.41,108.28,108.35,35304.0,105.4431,105.5112,105.3847,105.4528,35304.0
2023-12-12 15:20:00,108.34,108.39,108.26,108.35,24132.0,105.4431,105.4917,105.3652,105.4528,24132.0
2023-12-12 15:30:00,108.37,108.37,108.07,108.07,31562.0,105.4723,105.4723,105.1803,105.1803,31562.0
2023-12-12 15:40:00,108.08,108.14,107.94,107.94,59211.0,105.19,105.2484,105.0537,105.0537,59211.0
2023-12-12 15:50:00,107.94,108.05,107.9,107.93,124970.0,105.0537,105.1608,105.0148,105.044,124970.0
2023-12-13 09:30:00,107.8,108.05,107.54,107.67,30434.0,104.9175,105.1608,104.6644,104.791,30434.0
2023-12-13 09:40:00,107.73,107.83,107.33,107.8,7285.0,104.8494,104.9467,104.4601,104.9175,7285.0
2023-12-13 09:50:00,107.72,108.05,107.72,108.0,8299.0,104.8396,105.1608,104.8396,105.1121,8299.0
2023-12-13 10:00:00,107.98,108.32,107.95,108.17,34085.0,105.0927,105.4236,105.0635,105.2776,34085.0
2023-12-13 10:10:00,108.18,108.32,108.17,108.3,9322.0,105.2873,105.4236,105.2776,105.4041,9322.0
2023-12-13 10:20:00,108.3,108.31,108.08,108.09,8337.0,105.4041,105.4139,105.19,105.1997,8337.0
2023-12-13 10:30:00,108.07,108.22,108.04,108.06,13180.0,105.1803,105.3263,105.1511,105.1705,13180.0
2023-12-13 10:40:00,108.07,108.12,107.93,108.08,47978.0,105.1803,105.2289,105.044,105.19,47978.0
2023-12-13 10:50:00,108.08,108.29,108.02,108.16,15177.0,105.19,105.3944,105.1316,105.2679,15177.0
2023-12-13 11:00:00,108.22,108.35,108.11,108.22,26984.0,105.3263,105.4528,105.2192,105.3263,26984.0
2023-12-13 11:10:00,108.23,108.71,108.23,108.71,16893.0,105.336,105.8032,105.336,105.8032,16893.0
2023-12-13 11:20:00,108.69,108.85,108.57,108.73,18440.0,105.7837,105.9394,105.6669,105.8226,18440.0
2023-12-13 11:30:00,108.7,108.76,108.56,108.56,10103.0,105.7934,105.8518,105.6572,105.6572,10103.0
2023-12-13 11:40:00,108.55,108.58,108.46,108.46,7243.0,105.6474,105.6766,105.5598,105.5598,7243.0
2023-12-13 11:50:00,108.44,108.49,108.39,108.44,7521.0,105.5404,105.589,105.4917,105.5404,7521.0
2023-12-13 12:00:00,108.44,108.45,108.34,108.4,7016.0,105.5404,105.5501,105.4431,105.5014,7016.0
2023-12-13 12:10:00,108.39,108.48,108.38,108.44,8210.0,105.4917,105.5793,105.482,105.5404,8210.0
2023-12-13 12:20:00,108.43,108.45,108.24,108.28,6388.0,105.5306,105.5501,105.3457,105.3847,6388.0
2023-12-13 12:30:00,108.28,108.5,108.25,108.39,9726.0,105.3847,105.5988,105.3555,105.4917,9726.0
2023-12-13 12:40:00,108.38,108.44,108.37,108.43,3784.0,105.482,105.5404,105.4723,105.5306,3784.0
2023-12-13 12:50:00,108.47,108.53,108.45,108.49,6830.0,105.5696,105.628,105.5501,105.589,6830.0
2023-12-13 13:00:00,108.49,108.61,108.48,108.61,4124.0,105.589,105.7058,105.5793,105.7058,4124.0
2023-12-13 13:10:00,108.61,108.71,108.59,108.7,6950.0,105.7058,105.8032,105.6864,105.7934,6950.0
2023-12-13 13:20:00,108.71,108.72,108.6,108.67,6722.0,105.8032,105.8129,105.6961,105.7642,6722.0
2023-12-13 13:30:00,108.64,108.66,108.59,108.62,5435.0,105.735,105.7545,105.6864,105.7156,5435.0
2023-12-13 13:40:00,108.62,108.62,108.48,108.48,5097.0,105.7156,105.7156,105.5793,105.5793,5097.0
2023-12-13 13:50:00,108.49,108.56,108.49,108.52,6096.0,105.589,105.6572,105.589,105.6182,6096.0
2023-12-13 14:00:00,108.56,108.77,108.55,108.65,10212.0,105.6572,105.8616,105.6474,105.7448,10212.0
2023-12-13 14:10:00,108.6,108.77,108.5,108.5,10084.0,105.6961,105.8616,105.5988,105.5988,10084.0
2023-12-13 14:20:00,108.5,108.54,108.38,108.38,8608.0,105.5988,105.6377,105.482,105.482,8608.0
2023-12-13 14:30:00,108.38,108.63,108.37,108.59,7095.0,105.482,105.7253,105.4723,105.6864,7095.0
2023-12-13 14:40:00,108.59,108.61,108.12,108.13,11376.0,105.6864,105.7058,105.2289,105.2387,11376.0
2023-12-13 14:50:00,108.16,108.26,108.01,108.2,26411.0,105.2679,105.3652,105.1219,105.3068,26411.0
2023-12-13 15:00:00,108.15,108.15,107.84,107.85,32712.0,105.2581,105.2581,104.9564,104.9662,32712.0
2023-12-13 15:10:00,107.84,107.93,107.6,107.64,36299.0,104.9564,105.044,104.7228,104.7618,36299.0
2023-12-13 15:20:00,107.65,107.81,107.6,107.69,22523.0,104.7715,104.9272,104.7228,104.8104,22523.0
2023-12-13 15:30:00,107.69,107.69,107.52,107.67,28365.0,104.8104,104.8104,104.645,104.791,28365.0
2023-12-13 15:40:00,107.67,107.7,107.56,107.63,38604.0,104.791,104.8202,104.6839,104.752,38604.0
2023-12-13 15:50:00,107.64,108.06,107.51,108.05,180894.0,104.7618,105.1705,104.6352,105.1608,180894.0
2023-12-14 09:30:00,104.0,104.21,100.56,101.17,293639.0,101.2191,101.4235,97.8711,98.4648,293639.0
2023-12-14 09:40:00,101.09,102.1,100.89,101.68,140790.0,98.3869,99.3699,98.1923,98.9611,140790.0
2023-12-14 09:50:00,101.68,101.78,100.86,100.92,181046.0,98.9611,99.0585,98.1631,98.2215,181046.0
2023-12-14 10:00:00,101.02,101.63,100.69,101.56,176530.0,98.3188,98.9125,97.9976,98.8443,176530.0
2023-12-14 10:10:00,101.6,102.05,101.2,101.54,100992.0,98.8833,99.3212,98.494,98.8249,100992.0
2023-12-14 10:20:00,101.52,101.62,101.24,101.42,129427.0,98.8054,98.9027,98.5329,98.7081,129427.0
2023-12-14 10:30:00,101.41,101.44,100.85,101.08,155853.0,98.6984,98.7276,98.1533,98.3772,155853.0
2023-12-14 10:40:00,101.08,101.38,100.95,101.32,61742.0,98.3772,98.6692,98.2507,98.6108,61742.0
2023-12-14 10:50:00,101.29,101.79,101.15,101.77,48720.0,98.5816,99.0682,98.4453,99.0487,48720.0
2023-12-14 11:00:00,101.77,102.3,101.76,102.24,46372.0,99.0487,99.5646,99.039,99.5062,46372.0
2023-12-14 11:10:00,102.24,102.3,101.84,102.03,55511.0,99.5062,99.5646,99.1169,99.3018,55511.0
2023-12-14 11:20:00,101.99,102.17,101.96,102.05,36681.0,99.2628,99.438,99.2336,99.3212,36681.0
2023-12-14 11:30:00,102.05,102.43,102.01,102.4,22362.0,99.3212,99.6911,99.2823,99.6619,22362.0
2023-12-14 11:40:00,102.37,102.54,102.27,102.47,58146.0,99.6327,99.7981,99.5354,99.73,58146.0
2023-12-14 11:50:00,102.51,102.69,102.45,102.6,25058.0,99.7689,99.9441,99.7105,99.8565,25058.0
2023-12-14 12:00:00,102.63,102.7,102.52,102.62,31418.0,99.8857,99.9539,99.7787,99.876,31418.0
2023-12-14 12:10:00,102.6,102.81,102.55,102.64,34977.0,99.8565,100.0609,99.8079,99.8955,34977.0
2023-12-14 12:20:00,102.66,102.77,102.48,102.68,35626.0,99.9149,100.022,99.7397,99.9344,35626.0
2023-12-14 12:30:00,102.69,102.7,102.21,102.21,29702.0,99.9441,99.9539,99.477,99.477,29702.0
2023-12-14 12:40:00,102.22,102.25,101.91,102.07,44270.0,99.4867,99.5159,99.185,99.3407,44270.0
2023-12-14 12:50:00,102.08,102.2,102.0,102.08,50537.0,99.3504,99.4672,99.2726,99.3504,50537.0
2023-12-14 13:00:00,102.09,102.09,101.74,101.81,62715.0,99.3602,99.3602,99.0195,99.0877,62715.0
2023-12-14 13:10:00,101.79,101.96,101.48,101.63,54006.0,99.0682,99.2336,98.7665,98.9125,54006.0
2023-12-14 13:20:00,101.67,101.8,101.66,101.71,41299.0,98.9514,99.0779,98.9417,98.9903,41299.0
2023-12-14 13:30:00,101.71,101.84,101.58,101.84,53186.0,98.9903,99.1169,98.8638,99.1169,53186.0
2023-12-14 13:40:00,101.84,101.88,101.67,101.86,37587.0,99.1169,99.1558,98.9514,99.1363,37587.0
2023-12-14 13:50:00,101.88,101.97,101.78,101.89,34379.0,99.1558,99.2434,99.0585,99.1655,34379.0
2023-12-14 14:00:00,101.88,101.89,101.5,101.5,33983.0,99.1558,99.1655,98.786,98.786,33983.0
2023-12-14 14:10:00,101.48,101.71,101.48,101.69,27770.0,98.7665,98.9903,98.7665,98.9709,27770.0
2023-12-14 14:20:00,101.69,101.77,101.62,101.72,23737.0,98.9709,99.0487,98.9027,99.0001,23737.0
2023-12-14 14:30:00,101.73,102.07,101.7,102.06,31872.0,99.0098,99.3407,98.9806,99.331,31872.0
2023-12-14 14:40:00,102.08,102.25,102.06,102.17,24915.0,99.3504,99.5159,99.331,99.438,24915.0
2023-12-14 14:50:00,102.16,102.3,102.06,102.06,70893.0,99.4283,99.5646,99.331,99.331,70893.0
2023-12-14 15:00:00,102.07,102.21,101.98,102.19,74982.0,99.3407,99.477,99.2531,99.4575,74982.0
2023-12-14 15:10:00,102.2,102.26,102.09,102.12,66304.0,99.4672,99.5256,99.3602,99.3894,66304.0
2023-12-14 15:20:00,102.15,102.49,102.15,102.41,72832.0,99.4186,99.7495,99.4186,99.6716,72832.0
2023-12-14 15:30:00,102.41,102.43,102.13,102.15,74213.0,99.6716,99.6911,99.3991,99.4186,74213.0
2023-12-14 15:40:00,102.15,102.65,102.04,102.65,118737.0,99.4186,99.9052,99.3115,99.9052,118737.0
2023-12-14 15:50:00,102.63,102.8,102.5,102.67,399544.0,99.8857,100.0512,99.7592,99.9247,399544.0
2023-12-15 09:30:00,102.05,102.22,100.46,100.73,414745.0,99.3212,99.4867,97.7738,98.0365,414745.0
2023-12-15 09:40:00,100.83,101.08,99.63,99.64,93423.0,98.1339,98.3772,96.966,96.9757,93423.0
2023-12-15 09:50:00,99.78,100.67,99.69,100.3,70714.0,97.1119,97.9781,97.0243,97.618,70714.0
2023-12-15 10:00:00,100.33,100.34,99.8,99.88,63470.0,97.6472,97.657,97.1314,97.2093,63470.0
2023-12-15 10:10:00,99.86,100.1,99.79,99.98,75606.0,97.1898,97.4234,97.1217,97.3066,75606.0
2023-12-15 10:20:00,99.98,99.98,99.57,99.6,57399.0,97.3066,97.3066,96.9076,96.9368,57399.0
2023-12-15 10:30:00,99.6,99.98,99.57,99.92,39023.0,96.9368,97.3066,96.9076,97.2482,39023.0
2023-12-15 10:40:00,99.9,100.0,99.68,99.8,48512.0,97.2287,97.3261,97.0146,97.1314,48512.0
2023-12-15 10:50:00,99.78,99.78,99.17,99.23,58992.0,97.1119,97.1119,96.5183,96.5766,58992.0
2023-12-15 11:00:00,99.23,99.3,98.65,98.8,79852.0,96.5766,96.6448,96.0122,96.1581,79852.0
2023-12-15 11:10:00,98.75,98.83,98.47,98.52,96326.0,96.1095,96.1873,95.837,95.8856,96326.0
2023-12-15 11:20:00,98.52,98.91,98.44,98.83,74252.0,95.8856,96.2652,95.8078,96.1873,74252.0
2023-12-15 11:30:00,98.83,99.03,98.81,98.81,30608.0,96.1873,96.382,96.1679,96.1679,30608.0
2023-12-15 11:40:00,98.8,98.83,98.58,98.61,30932.0,96.1581,96.1873,95.944,95.9732,30932.0
2023-12-15 11:50:00,98.63,98.65,98.34,98.38,44064.0,95.9927,96.0122,95.7104,95.7494,44064.0
2023-12-15 12:00:00,98.39,98.61,98.36,98.58,24478.0,95.7591,95.9732,95.7299,95.944,24478.0
2023-12-15 12:10:00,98.59,99.53,98.58,99.44,65260.0,95.9538,96.8686,95.944,96.781,65260.0
2023-12-15 12:20:00,99.41,99.44,98.92,98.95,39376.0,96.7518,96.781,96.2749,96.3041,39376.0
2023-12-15 12:30:00,98.95,99.19,98.93,99.05,23691.0,96.3041,96.5377,96.2847,96.4015,23691.0
2023-12-15 12:40:00,99.05,99.34,99.03,99.34,22818.0,96.4015,96.6837,96.382,96.6837,22818.0
2023-12-15 12:50:00,99.35,99.54,99.33,99.53,24925.0,96.6934,96.8784,96.674,96.8686,24925.0
2023-12-15 13:00:00,99.52,99.98,99.51,99.91,30527.0,96.8589,97.3066,96.8492,97.2385,30527.0
2023-12-15 13:10:00,99.91,99.91,99.55,99.67,64385.0,97.2385,97.2385,96.8881,97.0049,64385.0
2023-12-15 13:20:00,99.64,99.97,99.61,99.78,85838.0,96.9757,97.2969,96.9465,97.1119,85838.0
2023-12-15 13:30:00,99.76,99.93,99.68,99.68,14777.0,97.0925,97.2579,97.0146,97.0146,14777.0
2023-12-15 13:40:00,99.68,99.8,99.45,99.45,38080.0,97.0146,97.1314,96.7908,96.7908,38080.0
2023-12-15 13:50:00,99.41,99.45,99.3,99.36,15773.0,96.7518,96.7908,96.6448,96.7032,15773.0
2023-12-15 14:00:00,99.34,99.4,99.11,99.16,17461.0,96.6837,96.7421,96.4599,96.5085,17461.0
2023-12-15 14:10:00,99.16,99.45,99.16,99.45,35422.0,96.5085,96.7908,96.5085,96.7908,35422.0
2023-12-15 14:20:00,99.45,99.54,99.39,99.53,32165.0,96.7908,96.8784,96.7324,96.8686,32165.0
2023-12-15 14:30:00,99.54,99.75,99.53,99.61,27381.0,96.8784,97.0827,96.8686,96.9465,27381.0
2023-12-15 14:40:00,99.59,99.61,99.54,99.55,29168.0,96.927,96.9465,96.8784,96.8881,29168.0
2023-12-15 14:50:00,99.54,99.61,99.47,99.56,27318.0,96.8784,96.9465,96.8102,96.8978,27318.0
2023-12-15 15:00:00,99.56,99.74,99.49,99.49,55098.0,96.8978,97.073,96.8297,96.8297,55098.0
2023-12-15 15:10:00,99.49,100.11,99.49,100.09,25870.0,96.8297,97.4331,96.8297,97.4137,25870.0
2023-12-15 15:20:00,100.09,100.17,100.05,100.17,31082.0,97.4137,97.4915,97.3747,97.4915,31082.0
2023-12-15 15:30:00,100.15,100.15,99.95,100.01,53550.0,97.472,97.472,97.2774,97.3358,53550.0
2023-12-15 15:40:00,100.01,100.14,99.95,100.04,105416.0,97.3358,97.4623,97.2774,97.365,105416.0
2023-12-15 15:50:00,100.06,100.58,99.97,100.43,359085.0,97.3845,97.8906,97.2969,97.7446,359085.0
2023-12-18 09:30:00,101.63,101.65,100.9,101.37,54375.0,98.9125,98.9319,98.202,98.6594,54375.0
2023-12-18 09:40:00,101.48,101.62,101.22,101.35,12663.0,98.7665,98.9027,98.5134,98.64,12663.0
2023-12-18 09:50:00,101.28,101.34,101.06,101.13,29066.0,98.5718,98.6302,98.3577,98.4258,29066.0
2023-12-18 10:00:00,101.13,101.2,101.02,101.13,20763.0,98.4258,98.494,98.3188,98.4258,20763.0
2023-12-18 10:10:00,101.18,101.72,101.15,101.62,17295.0,98.4745,99.0001,98.4453,98.9027,17295.0
2023-12-18 10:20:00,101.64,101.94,101.6,101.79,22347.0,98.9222,99.2142,98.8833,99.0682,22347.0
2023-12-18 10:30:00,101.78,102.12,101.78,102.06,35432.0,99.0585,99.3894,99.0585,99.331,35432.0
2023-12-18 10:40:00,102.05,102.19,102.0,102.15,20654.0,99.3212,99.4575,99.2726,99.4186,20654.0
2023-12-18 10:50:00,102.17,102.3,102.11,102.13,26365.0,99.438,99.5646,99.3796,99.3991,26365.0
2023-12-18 11:00:00,102.14,102.2,101.97,101.98,18613.0,99.4088,99.4672,99.2434,99.2531,18613.0
2023-12-18 11:10:00,101.97,101.97,101.76,101.92,28235.0,99.2434,99.2434,99.039,99.1947,28235.0
2023-12-18 11:20:00,101.92,102.15,101.9,101.95,24828.0,99.1947,99.4186,99.1753,99.2239,24828.0
2023-12-18 11:30:00,101.95,102.0,101.71,101.71,24596.0,99.2239,99.2726,98.9903,98.9903,24596.0
2023-12-18 11:40:00,101.7,101.7,101.28,101.28,23508.0,98.9806,98.9806,98.5718,98.5718,23508.0
2023-12-18 11:50:00,101.29,101.46,101.23,101.31,26410.0,98.5816,98.747,98.5232,98.601,26410.0
2023-12-18 12:00:00,101.32,101.36,101.21,101.26,18260.0,98.6108,98.6497,98.5037,98.5524,18260.0
2023-12-18 12:10:00,101.25,101.37,101.21,101.32,22122.0,98.5426,98.6594,98.5037,98.6108,22122.0
2023-12-18 12:20:00,101.33,101.34,101.28,101.31,11170.0,98.6205,98.6302,98.5718,98.601,11170.0
2023-12-18 12:30:00,101.3,101.33,101.21,101.24,14117.0,98.5913,98.6205,98.5037,98.5329,14117.0
2023-12-18 12:40:00,101.24,101.24,101.16,101.16,7201.0,98.5329,98.5329,98.455,98.455,7201.0
2023-12-18 12:50:00,101.16,101.23,101.08,101.11,9922.0,98.455,98.5232,98.3772,98.4064,9922.0
2023-12-18 13:00:00,101.11,101.15,101.03,101.03,8135.0,98.4064,98.4453,98.3285,98.3285,8135.0
2023-12-18 13:10:00,101.03,101.1,100.89,100.94,14051.0,98.3285,98.3966,98.1923,98.2409,14051.0
2023-12-18 13:20:00,100.94,100.97,100.87,100.92,10439.0,98.2409,98.2701,98.1728,98.2215,10439.0
2023-12-18 13:30:00,100.93,100.93,100.74,100.76,22362.0,98.2312,98.2312,98.0463,98.0657,22362.0
2023-12-18 13:40:00,100.76,100.76,100.6,100.61,15831.0,98.0657,98.0657,97.91,97.9197,15831.0
2023-12-18 13:50:00,100.63,100.67,100.59,100.61,13542.0,97.9392,97.9781,97.9003,97.9197,13542.0
2023-12-18 14:00:00,100.61,100.8,100.61,100.67,17212.0,97.9197,98.1047,97.9197,97.9781,17212.0
2023-12-18 14:10:00,100.68,100.71,100.54,100.71,22464.0,97.9879,98.0171,97.8516,98.0171,22464.0
2023-12-18 14:20:00,100.71,100.77,100.59,100.62,9779.0,98.0171,98.0755,97.9003,97.9295,9779.0
2023-12-18 14:30:00,100.59,100.64,100.51,100.54,14781.0,97.9003,97.9489,97.8224,97.8516,14781.0
2023-12-18 14:40:00,100.55,100.67,100.54,100.63,25900.0,97.8614,97.9781,97.8516,97.9392,25900.0
2023-12-18 14:50:00,100.62,100.73,100.58,100.73,34148.0,97.9295,98.0365,97.8906,98.0365,34148.0
2023-12-18 15:00:00,100.72,100.94,100.72,100.92,11152.0,98.0268,98.2409,98.0268,98.2215,11152.0
2023-12-18 15:10:00,100.93,100.94,100.87,100.92,12484.0,98.2312,98.2409,98.1728,98.2215,12484.0
2023-12-18 15:20:00,100.92,101.16,100.9,101.12,17545.0,98.2215,98.455,98.202,98.4161,17545.0
2023-12-18 15:30:00,101.13,101.16,101.02,101.03,17301.0,98.4258,98.455,98.3188,98.3285,17301.0
2023-12-18 15:40:00,101.03,101.05,100.92,100.97,27322.0,98.3285,98.348,98.2215,98.2701,27322.0
2023-12-18 15:50:00,100.95,101.12,100.95,101.1,131793.0,98.2507,98.4161,98.2507,98.3966,131793.0
2023-12-19 09:30:00,101.44,101.71,100.97,101.18,43110.0,98.7276,98.9903,98.2701,98.4745,43110.0
2023-12-19 09:40:00,101.21,101.25,100.83,101.06,18512.0,98.5037,98.5426,98.1339,98.3577,18512.0
2023-12-19 09:50:00,101.04,101.31,100.94,101.25,21015.0,98.3383,98.601,98.2409,98.5426,21015.0
2023-12-19 10:00:00,101.17,101.5,101.1,101.23,43065.0,98.4648,98.786,98.3966,98.5232,43065.0
2023-12-19 10:10:00,101.19,101.31,101.11,101.17,15944.0,98.4842,98.601,98.4064,98.4648,15944.0
2023-12-19 10:20:00,101.2,101.42,101.2,101.41,27380.0,98.494,98.7081,98.494,98.6984,27380.0
2023-12-19 10:30:00,101.47,101.54,101.09,101.09,19004.0,98.7568,98.8249,98.3869,98.3869,19004.0
2023-12-19 10:40:00,101.13,101.16,100.77,100.77,15895.0,98.4258,98.455,98.0755,98.0755,15895.0
2023-12-19 10:50:00,100.78,100.95,100.77,100.93,18460.0,98.0852,98.2507,98.0755,98.2312,18460.0
2023-12-19 11:00:00,100.93,101.06,100.89,101.06,14994.0,98.2312,98.3577,98.1923,98.3577,14994.0
2023-12-19 11:10:00,101.04,101.22,101.04,101.19,13298.0,98.3383,98.5134,98.3383,98.4842,13298.0
2023-12-19 11:20:00,101.19,101.28,101.15,101.2,18887.0,98.4842,98.5718,98.4453,98.494,18887.0
2023-12-19 11:30:00,101.2,101.2,100.97,101.02,24678.0,98.494,98.494,98.2701,98.3188,24678.0
2023-12-19 11:40:00,101.02,101.16,101.01,101.08,12944.0,98.3188,98.455,98.3091,98.3772,12944.0
2023-12-19 11:50:00,101.11,101.23,101.08,101.21,26854.0,98.4064,98.5232,98.3772,98.5037,26854.0
2023-12-19 12:00:00,101.22,101.3,101.11,101.26,8738.0,98.5134,98.5913,98.4064,98.5524,8738.0
2023-12-19 12:10:00,101.27,101.32,101.15,101.18,10884.0,98.5621,98.6108,98.4453,98.4745,10884.0
2023-12-19 12:20:00,101.19,101.19,101.02,101.03,9980.0,98.4842,98.4842,98.3188,98.3285,9980.0
2023-12-19 12:30:00,101.04,101.1,100.98,101.0,7744.0,98.3383,98.3966,98.2799,98.2993,7744.0
2023-12-19 12:40:00,100.98,101.2,100.98,101.19,5837.0,98.2799,98.494,98.2799,98.4842,5837.0
2023-12-19 12:50:00,101.18,101.3,101.15,101.27,11045.0,98.4745,98.5913,98.4453,98.5621,11045.0
2023-12-19 13:00:00,101.26,101.26,101.07,101.07,9853.0,98.5524,98.5524,98.3674,98.3674,9853.0
2023-12-19 13:10:00,101.05,101.21,101.05,101.14,7571.0,98.348,98.5037,98.348,98.4356,7571.0
2023-12-19 13:20:00,101.15,101.33,101.12,101.28,24000.0,98.4453,98.6205,98.4161,98.5718,24000.0
2023-12-19 13:30:00,101.28,101.4,101.27,101.4,14306.0,98.5718,98.6886,98.5621,98.6886,14306.0
2023-12-19 13:40:00,101.38,101.45,101.3,101.34,20671.0,98.6692,98.7373,98.5913,98.6302,20671.0
2023-12-19 13:50:00,101.35,101.47,101.34,101.42,7374.0,98.64,98.7568,98.6302,98.7081,7374.0
2023-12-19 14:00:00,101.43,101.48,101.4,101.41,9299.0,98.7178,98.7665,98.6886,98.6984,9299.0
2023-12-19 14:10:00,101.41,101.44,101.28,101.3,17242.0,98.6984,98.7276,98.5718,98.5913,17242.0
2023-12-19 14:20:00,101.27,101.27,101.18,101.26,8978.0,98.5621,98.5621,98.4745,98.5524,8978.0
2023-12-19 14:30:00,101.25,101.27,101.09,101.09,9850.0,98.5426,98.5621,98.3869,98.3869,9850.0
2023-12-19 14:40:00,101.09,101.09,100.76,100.8,12557.0,98.3869,98.3869,98.0657,98.1047,12557.0
2023-12-19 14:50:00,100.8,100.95,100.8,100.87,14004.0,98.1047,98.2507,98.1047,98.1728,14004.0
2023-12-19 15:00:00,100.88,100.92,100.81,100.81,22247.0,98.1825,98.2215,98.1144,98.1144,22247.0
2023-12-19 15:10:00,100.82,101.11,100.82,101.08,18808.0,98.1241,98.4064,98.1241,98.3772,18808.0
2023-12-19 15:20:00,101.08,101.15,101.04,101.07,12533.0,98.3772,98.4453,98.3383,98.3674,12533.0
2023-12-19 15:30:00,101.07,101.19,101.05,101.09,28850.0,98.3674,98.4842,98.348,98.3869,28850.0
2023-12-19 15:40:00,101.1,101.18,100.89,100.95,74350.0,98.3966,98.4745,98.1923,98.2507,74350.0
2023-12-19 15:50:00,100.95,101.21,100.9,101.13,200482.0,98.2507,98.5037,98.202,98.4258,200482.0
2023-12-20 09:30:00,101.17,101.17,100.29,100.61,30032.0,98.4648,98.4648,97.6083,97.9197,30032.0
2023-12-20 09:40:00,100.7,101.09,100.51,100.77,11966.0,98.0073,98.3869,97.8224,98.0755,11966.0
2023-12-20 09:50:00,100.76,100.8,100.44,100.47,14003.0,98.0657,98.1047,97.7543,97.7835,14003.0
2023-12-20 10:00:00,100.48,100.82,100.36,100.36,16732.0,97.7932,98.1241,97.6764,97.6764,16732.0
2023-12-20 10:10:00,100.41,100.73,100.3,100.52,23963.0,97.7251,98.0365,97.618,97.8322,23963.0
2023-12-20 10:20:00,100.46,100.51,99.97,100.0,21170.0,97.7738,97.8224,97.2969,97.3261,21170.0
2023-12-20 10:30:00,100.02,100.02,99.66,99.75,45801.0,97.3455,97.3455,96.9952,97.0827,45801.0
2023-12-20 10:40:00,99.74,99.81,99.53,99.77,30964.0,97.073,97.1411,96.8686,97.1022,30964.0
2023-12-20 10:50:00,99.77,99.85,99.67,99.74,42489.0,97.1022,97.1801,97.0049,97.073,42489.0
2023-12-20 11:00:00,99.74,99.75,99.62,99.66,20682.0,97.073,97.0827,96.9562,96.9952,20682.0
2023-12-20 11:10:00,99.66,99.78,99.6,99.77,18495.0,96.9952,97.1119,96.9368,97.1022,18495.0
2023-12-20 11:20:00,99.77,99.87,99.73,99.82,20505.0,97.1022,97.1995,97.0633,97.1509,20505.0
2023-12-20 11:30:00,99.83,99.91,99.77,99.79,16803.0,97.1606,97.2385,97.1022,97.1217,16803.0
2023-12-20 11:40:00,99.82,99.83,99.69,99.78,16976.0,97.1509,97.1606,97.0243,97.1119,16976.0
2023-12-20 11:50:00,99.79,99.87,99.7,99.84,18163.0,97.1217,97.1995,97.0341,97.1703,18163.0
2023-12-20 12:00:00,99.84,100.15,99.81,100.15,8666.0,97.1703,97.472,97.1411,97.472,8666.0
2023-12-20 12:10:00,100.25,100.26,100.04,100.13,11806.0,97.5694,97.5791,97.365,97.4526,11806.0
2023-12-20 12:20:00,100.14,100.24,100.07,100.22,14359.0,97.4623,97.5596,97.3942,97.5402,14359.0
2023-12-20 12:30:00,100.22,100.34,100.18,100.27,12884.0,97.5402,97.657,97.5012,97.5888,12884.0
2023-12-20 12:40:00,100.23,100.25,100.05,100.13,22731.0,97.5499,97.5694,97.3747,97.4526,22731.0
2023-12-20 12:50:00,100.12,100.25,100.09,100.17,18659.0,97.4429,97.5694,97.4137,97.4915,18659.0
2023-12-20 13:00:00,100.17,100.22,100.08,100.08,12611.0,97.4915,97.5402,97.4039,97.4039,12611.0
2023-12-20 13:10:00,100.07,100.08,99.76,99.8,20677.0,97.3942,97.4039,97.0925,97.1314,20677.0
2023-12-20 13:20:00,99.8,99.82,99.67,99.69,28277.0,97.1314,97.1509,97.0049,97.0243,28277.0
2023-12-20 13:30:00,99.67,99.77,99.56,99.56,12505.0,97.0049,97.1022,96.8978,96.8978,12505.0
2023-12-20 13:40:00,99.56,99.82,99.55,99.82,46928.0,96.8978,97.1509,96.8881,97.1509,46928.0
2023-12-20 13:50:00,99.82,99.9,99.78,99.9,26863.0,97.1509,97.2287,97.1119,97.2287,26863.0
2023-12-20 14:00:00,99.91,99.96,99.83,99.94,17693.0,97.2385,97.2871,97.1606,97.2677,17693.0
2023-12-20 14:10:00,99.95,99.95,99.73,99.75,31379.0,97.2774,97.2774,97.0633,97.0827,31379.0
2023-12-20 14:20:00,99.76,99.82,99.76,99.8,42029.0,97.0925,97.1509,97.0925,97.1314,42029.0
2023-12-20 14:30:00,99.8,99.91,99.78,99.82,28791.0,97.1314,97.2385,97.1119,97.1509,28791.0
2023-12-20 14:40:00,99.8,99.81,99.68,99.73,25115.0,97.1314,97.1411,97.0146,97.0633,25115.0
2023-12-20 14:50:00,99.73,99.73,99.34,99.34,36215.0,97.0633,97.0633,96.6837,96.6837,36215.0
2023-12-20 15:00:00,99.35,99.53,99.29,99.45,22244.0,96.6934,96.8686,96.635,96.7908,22244.0
2023-12-20 15:10:00,99.46,99.61,99.37,99.4,24769.0,96.8005,96.9465,96.7129,96.7421,24769.0
2023-12-20 15:20:00,99.38,99.39,99.12,99.24,35452.0,96.7226,96.7324,96.4696,96.5864,35452.0
2023-12-20 15:30:00,99.24,99.37,99.03,99.07,83783.0,96.5864,96.7129,96.382,96.4209,83783.0
2023-12-20 15:40:00,99.1,99.31,99.1,99.31,64868.0,96.4501,96.6545,96.4501,96.6545,64868.0
2023-12-20 15:50:00,99.36,99.39,99.04,99.12,177768.0,96.7032,96.7324,96.3917,96.4696,177768.0
2023-12-21 09:30:00,99.77,100.49,99.6,100.48,42838.0,97.1022,97.803,96.9368,97.7932,42838.0
2023-12-21 09:40:00,100.48,100.84,100.45,100.72,9025.0,97.7932,98.1436,97.764,98.0268,9025.0
2023-12-21 09:50:00,100.68,100.73,100.5,100.55,9711.0,97.9879,98.0365,97.8127,97.8614,9711.0
2023-12-21 10:00:00,100.54,101.0,100.53,100.89,20354.0,97.8516,98.2993,97.8419,98.1923,20354.0
2023-12-21 10:10:00,100.92,100.92,100.51,100.81,12267.0,98.2215,98.2215,97.8224,98.1144,12267.0
2023-12-21 10:20:00,100.84,101.1,100.79,100.88,9786.0,98.1436,98.3966,98.0949,98.1825,9786.0
2023-12-21 10:30:00,100.87,100.91,100.77,100.87,12663.0,98.1728,98.2117,98.0755,98.1728,12663.0
2023-12-21 10:40:00,100.9,101.31,100.9,101.15,37309.0,98.202,98.601,98.202,98.4453,37309.0
2023-12-21 10:50:00,101.18,101.29,100.93,100.94,25521.0,98.4745,98.5816,98.2312,98.2409,25521.0
2023-12-21 11:00:00,100.98,100.98,100.87,100.92,6793.0,98.2799,98.2799,98.1728,98.2215,6793.0
2023-12-21 11:10:00,100.91,100.91,100.82,100.87,7632.0,98.2117,98.2117,98.1241,98.1728,7632.0
2023-12-21 11:20:00,100.84,100.97,100.84,100.93,13176.0,98.1436,98.2701,98.1436,98.2312,13176.0
2023-12-21 11:30:00,100.95,100.99,100.76,100.78,8417.0,98.2507,98.2896,98.0657,98.0852,8417.0
2023-12-21 11:40:00,100.77,100.77,100.61,100.61,11272.0,98.0755,98.0755,97.9197,97.9197,11272.0
2023-12-21 11:50:00,100.6,100.76,100.59,100.72,8627.0,97.91,98.0657,97.9003,98.0268,8627.0
2023-12-21 12:00:00,100.71,100.83,100.71,100.8,15052.0,98.0171,98.1339,98.0171,98.1047,15052.0
2023-12-21 12:10:00,100.8,100.84,100.71,100.84,25240.0,98.1047,98.1436,98.0171,98.1436,25240.0
2023-12-21 12:20:00,100.83,100.86,100.75,100.78,9475.0,98.1339,98.1631,98.056,98.0852,9475.0
2023-12-21 12:30:00,100.76,100.82,100.76,100.79,10866.0,98.0657,98.1241,98.0657,98.0949,10866.0
2023-12-21 12:40:00,100.79,100.81,100.65,100.78,14413.0,98.0949,98.1144,97.9587,98.0852,14413.0
2023-12-21 12:50:00,100.79,100.83,100.55,100.55,8188.0,98.0949,98.1339,97.8614,97.8614,8188.0
2023-12-21 13:00:00,100.58,100.71,100.57,100.63,15777.0,97.8906,98.0171,97.8808,97.9392,15777.0
2023-12-21 13:10:00,100.61,100.69,100.56,100.58,8037.0,97.9197,97.9976,97.8711,97.8906,8037.0
2023-12-21 13:20:00,100.58,100.77,100.5,100.75,14343.0,97.8906,98.0755,97.8127,98.056,14343.0
2023-12-21 13:30:00,100.77,100.9,100.67,100.7,8524.0,98.0755,98.202,97.9781,98.0073,8524.0
2023-12-21 13:40:00,100.7,100.95,100.68,100.92,36515.0,98.0073,98.2507,97.9879,98.2215,36515.0
2023-12-21 13:50:00,100.91,100.97,100.9,100.93,10370.0,98.2117,98.2701,98.202,98.2312,10370.0
2023-12-21 14:00:00,100.91,101.02,100.91,101.0,10554.0,98.2117,98.3188,98.2117,98.2993,10554.0
2023-12-21 14:10:00,100.99,100.99,100.87,100.98,11287.0,98.2896,98.2896,98.1728,98.2799,11287.0
2023-12-21 14:20:00,100.99,101.13,100.99,101.11,8719.0,98.2896,98.4258,98.2896,98.4064,8719.0
2023-12-21 14:30:00,101.12,101.18,101.09,101.13,9673.0,98.4161,98.4745,98.3869,98.4258,9673.0
2023-12-21 14:40:00,101.13,101.24,101.11,101.24,11497.0,98.4258,98.5329,98.4064,98.5329,11497.0
2023-12-21 14:50:00,101.26,101.29,101.2,101.23,22074.0,98.5524,98.5816,98.494,98.5232,22074.0
2023-12-21 15:00:00,101.22,101.32,101.21,101.28,28504.0,98.5134,98.6108,98.5037,98.5718,28504.0
2023-12-21 15:10:00,101.27,101.39,101.26,101.39,15594.0,98.5621,98.6789,98.5524,98.6789,15594.0
2023-12-21 15:20:00,101.39,101.48,101.38,101.46,18178.0,98.6789,98.7665,98.6692,98.747,18178.0
2023-12-21 15:30:00,101.47,101.48,101.39,101.4,23724.0,98.7568,98.7665,98.6789,98.6886,23724.0
2023-12-21 15:40:00,101.4,101.45,101.33,101.39,34046.0,98.6886,98.7373,98.6205,98.6789,34046.0
2023-12-21 15:50:00,101.35,101.39,101.16,101.22,178960.0,98.64,98.6789,98.455,98.5134,178960.0
2023-12-22 09:30:00,101.56,101.99,101.2,101.2,17305.0,98.8443,99.2628,98.494,98.494,17305.0
2023-12-22 09:40:00,101.17,101.2,100.71,101.17,14029.0,98.4648,98.494,98.0171,98.4648,14029.0
2023-12-22 09:50:00,101.27,101.46,101.24,101.32,5511.0,98.5621,98.747,98.5329,98.6108,5511.0
2023-12-22 10:00:00,101.24,101.59,101.18,101.52,6972.0,98.5329,98.8735,98.4745,98.8054,6972.0
2023-12-22 10:10:00,101.62,101.63,101.49,101.59,4685.0,98.9027,98.9125,98.7762,98.8735,4685.0
2023-12-22 10:20:00,101.58,101.83,101.55,101.82,6644.0,98.8638,99.1071,98.8346,99.0974,6644.0
2023-12-22 10:30:00,101.82,101.87,101.64,101.7,9041.0,99.0974,99.1461,98.9222,98.9806,9041.0
2023-12-22 10:40:00,101.7,101.76,101.56,101.64,9176.0,98.9806,99.039,98.8443,98.9222,9176.0
2023-12-22 10:50:00,101.66,101.67,101.44,101.66,41998.0,98.9417,98.9514,98.7276,98.9417,41998.0
2023-12-22 11:00:00,101.62,101.68,101.56,101.63,9001.0,98.9027,98.9611,98.8443,98.9125,9001.0
2023-12-22 11:10:00,101.62,101.76,101.59,101.72,4693.0,98.9027,99.039,98.8735,99.0001,4693.0
2023-12-22 11:20:00,101.74,101.8,101.68,101.8,9126.0,99.0195,99.0779,98.9611,99.0779,9126.0
2023-12-22 11:30:00,101.78,101.81,101.69,101.7,8412.0,99.0585,99.0877,98.9709,98.9806,8412.0
2023-12-22 11:40:00,101.7,101.75,101.67,101.73,5448.0,98.9806,99.0293,98.9514,99.0098,5448.0
2023-12-22 11:50:00,101.75,101.83,101.72,101.8,3952.0,99.0293,99.1071,99.0001,99.0779,3952.0
2023-12-22 12:00:00,101.78,101.84,101.74,101.81,5639.0,99.0585,99.1169,99.0195,99.0877,5639.0
2023-12-22 12:10:00,101.8,101.8,101.71,101.73,2360.0,99.0779,99.0779,98.9903,99.0098,2360.0
2023-12-22 12:20:00,101.74,101.82,101.72,101.79,4288.0,99.0195,99.0974,99.0001,99.0682,4288.0
2023-12-22 12:30:00,101.81,101.81,101.72,101.78,3591.0,99.0877,99.0877,99.0001,99.0585,3591.0
2023-12-22 12:40:00,101.78,101.78,101.7,101.76,3593.0,99.0585,99.0585,98.9806,99.039,3593.0
2023-12-22 12:50:00,101.76,101.88,101.73,101.88,3559.0,99.039,99.1558,99.0098,99.1558,3559.0
2023-12-22 13:00:00,101.89,101.89,101.77,101.8,3799.0,99.1655,99.1655,99.0487,99.0779,3799.0
2023-12-22 13:10:00,101.79,101.92,101.78,101.9,4386.0,99.0682,99.1947,99.0585,99.1753,4386.0
2023-12-22 13:20:00,101.88,101.89,101.81,101.81,6588.0,99.1558,99.1655,99.0877,99.0877,6588.0
2023-12-22 13:30:00,101.8,101.82,101.7,101.7,6116.0,99.0779,99.0974,98.9806,98.9806,6116.0
2023-12-22 13:40:00,101.7,101.71,101.61,101.68,7507.0,98.9806,98.9903,98.893,98.9611,7507.0
2023-12-22 13:50:00,101.68,101.76,101.67,101.76,4803.0,98.9611,99.039,98.9514,99.039,4803.0
2023-12-22 14:00:00,101.76,101.8,101.65,101.7,7288.0,99.039,99.0779,98.9319,98.9806,7288.0
2023-12-22 14:10:00,101.69,101.77,101.69,101.7,9354.0,98.9709,99.0487,98.9709,98.9806,9354.0
2023-12-22 14:20:00,101.71,101.73,101.5,101.6,10361.0,98.9903,99.0098,98.786,98.8833,10361.0
2023-12-22 14:30:00,101.59,101.6,101.55,101.58,5194.0,98.8735,98.8833,98.8346,98.8638,5194.0
2023-12-22 14:40:00,101.57,101.78,101.57,101.72,14750.0,98.8541,99.0585,98.8541,99.0001,14750.0
2023-12-22 14:50:00,101.72,101.78,101.7,101.78,7209.0,99.0001,99.0585,98.9806,99.0585,7209.0
2023-12-22 15:00:00,101.81,101.88,101.8,101.87,10781.0,99.0877,99.1558,99.0779,99.1461,10781.0
2023-12-22 15:10:00,101.84,101.87,101.67,101.68,8271.0,99.1169,99.1461,98.9514,98.9611,8271.0
2023-12-22 15:20:00,101.68,101.75,101.67,101.7,11238.0,98.9611,99.0293,98.9514,98.9806,11238.0
2023-12-22 15:30:00,101.67,101.69,101.52,101.52,11713.0,98.9514,98.9709,98.8054,98.8054,11713.0
2023-12-22 15:40:00,101.5,101.59,101.4,101.41,21242.0,98.786,98.8735,98.6886,98.6984,21242.0
2023-12-22 15:50:00,101.39,101.51,101.28,101.32,104979.0,98.6789,98.7957,98.5718,98.6108,104979.0
2023-12-26 09:30:00,101.1,101.1,100.5,100.69,19412.0,98.3966,98.3966,97.8127,97.9976,19412.0
2023-12-26 09:40:00,100.61,101.06,100.61,101.05,5770.0,97.9197,98.3577,97.9197,98.348,5770.0
2023-12-26 09:50:00,101.1,101.1,100.75,100.77,7298.0,98.3966,98.3966,98.056,98.0755,7298.0
2023-12-26 10:00:00,100.73,100.86,100.62,100.65,15792.0,98.0365,98.1631,97.9295,97.9587,15792.0
2023-12-26 10:10:00,100.62,100.62,100.48,100.62,14791.0,97.9295,97.9295,97.7932,97.9295,14791.0
2023-12-26 10:20:00,100.59,100.65,100.56,100.61,7052.0,97.9003,97.9587,97.8711,97.9197,7052.0
2023-12-26 10:30:00,100.59,100.63,100.51,100.51,7660.0,97.9003,97.9392,97.8224,97.8224,7660.0
2023-12-26 10:40:00,100.5,100.63,100.5,100.62,9893.0,97.8127,97.9392,97.8127,97.9295,9893.0
2023-12-26 10:50:00,100.64,100.7,100.54,100.54,33043.0,97.9489,98.0073,97.8516,97.8516,33043.0
2023-12-26 11:00:00,100.53,100.56,100.43,100.5,14528.0,97.8419,97.8711,97.7446,97.8127,14528.0
2023-12-26 11:10:00,100.52,100.56,100.42,100.44,16439.0,97.8322,97.8711,97.7348,97.7543,16439.0
2023-12-26 11:20:00,100.41,100.51,100.4,100.41,6746.0,97.7251,97.8224,97.7154,97.7251,6746.0
2023-12-26 11:30:00,100.4,100.43,100.3,100.33,12944.0,97.7154,97.7446,97.618,97.6472,12944.0
2023-12-26 11:40:00,100.32,100.58,100.31,100.58,19896.0,97.6375,97.8906,97.6278,97.8906,19896.0
2023-12-26 11:50:00,100.55,100.57,100.49,100.55,6072.0,97.8614,97.8808,97.803,97.8614,6072.0
2023-12-26 12:00:00,100.56,100.59,100.47,100.55,11460.0,97.8711,97.9003,97.7835,97.8614,11460.0
2023-12-26 12:10:00,100.51,100.62,100.49,100.59,9533.0,97.8224,97.9295,97.803,97.9003,9533.0
2023-12-26 12:20:00,100.6,100.67,100.57,100.61,11734.0,97.91,97.9781,97.8808,97.9197,11734.0
2023-12-26 12:30:00,100.61,100.68,100.59,100.68,16793.0,97.9197,97.9879,97.9003,97.9879,16793.0
2023-12-26 12:40:00,100.68,100.69,100.61,100.67,13813.0,97.9879,97.9976,97.9197,97.9781,13813.0
2023-12-26 12:50:00,100.65,100.68,100.62,100.68,12042.0,97.9587,97.9879,97.9295,97.9879,12042.0
2023-12-26 13:00:00,100.68,100.78,100.67,100.78,16322.0,97.9879,98.0852,97.9781,98.0852,16322.0
2023-12-26 13:10:00,100.78,100.85,100.76,100.79,17883.0,98.0852,98.1533,98.0657,98.0949,17883.0
2023-12-26 13:20:00,100.79,100.95,100.76,100.9,19995.0,98.0949,98.2507,98.0657,98.202,19995.0
2023-12-26 13:30:00,100.91,101.08,100.89,101.03,16188.0,98.2117,98.3772,98.1923,98.3285,16188.0
2023-12-26 13:40:00,101.03,101.12,101.02,101.09,10557.0,98.3285,98.4161,98.3188,98.3869,10557.0
2023-12-26 13:50:00,101.1,101.12,101.03,101.03,21238.0,98.3966,98.4161,98.3285,98.3285,21238.0
2023-12-26 14:00:00,101.03,101.03,100.95,100.98,15064.0,98.3285,98.3285,98.2507,98.2799,15064.0
2023-12-26 14:10:00,100.98,100.99,100.89,100.91,10408.0,98.2799,98.2896,98.1923,98.2117,10408.0
2023-12-26 14:20:00,100.92,101.0,100.9,100.98,14042.0,98.2215,98.2993,98.202,98.2799,14042.0
2023-12-26 14:30:00,100.98,100.99,100.95,100.97,13594.0,98.2799,98.2896,98.2507,98.2701,13594.0
2023-12-26 14:40:00,100.98,101.12,100.97,101.05,14512.0,98.2799,98.4161,98.2701,98.348,14512.0
2023-12-26 14:50:00,101.04,101.17,101.03,101.17,17708.0,98.3383,98.4648,98.3285,98.4648,17708.0
2023-12-26 15:00:00,101.16,101.16,101.08,101.1,12110.0,98.455,98.455,98.3772,98.3966,12110.0
2023-12-26 15:10:00,101.1,101.24,101.1,101.24,18395.0,98.3966,98.5329,98.3966,98.5329,18395.0
2023-12-26 15:20:00,101.22,101.52,101.2,101.45,14243.0,98.5134,98.8054,98.494,98.7373,14243.0
2023-12-26 15:30:00,101.45,101.46,101.29,101.32,50601.0,98.7373,98.747,98.5816,98.6108,50601.0
2023-12-26 15:40:00,101.33,101.44,101.29,101.29,35374.0,98.6205,98.7276,98.5816,98.5816,35374.0
2023-12-26 15:50:00,101.28,101.37,101.11,101.14,131124.0,98.5718,98.6594,98.4064,98.4356,131124.0
2023-12-27 09:30:00,100.88,101.14,100.6,100.75,26561.0,98.1825,98.4356,97.91,98.056,26561.0
2023-12-27 09:40:00,100.87,100.98,100.7,100.83,17367.0,98.1728,98.2799,98.0073,98.1339,17367.0
2023-12-27 09:50:00,100.85,100.89,100.7,100.71,9854.0,98.1533,98.1923,98.0073,98.0171,9854.0
2023-12-27 10:00:00,100.7,100.92,100.7,100.8,10547.0,98.0073,98.2215,98.0073,98.1047,10547.0
2023-12-27 10:10:00,100.76,100.79,100.62,100.73,7152.0,98.0657,98.0949,97.9295,98.0365,7152.0
2023-12-27 10:20:00,100.75,100.81,100.69,100.76,6576.0,98.056,98.1144,97.9976,98.0657,6576.0
2023-12-27 10:30:00,100.8,100.91,100.78,100.88,5733.0,98.1047,98.2117,98.0852,98.1825,5733.0
2023-12-27 10:40:00,100.87,100.93,100.76,100.88,4971.0,98.1728,98.2312,98.0657,98.1825,4971.0
2023-12-27 10:50:00,100.85,100.87,100.73,100.77,7024.0,98.1533,98.1728,98.0365,98.0755,7024.0
2023-12-27 11:00:00,100.73,100.76,100.65,100.76,9327.0,98.0365,98.0657,97.9587,98.0657,9327.0
2023-12-27 11:10:00,100.76,100.84,100.75,100.81,5384.0,98.0657,98.1436,98.056,98.1144,5384.0
2023-12-27 11:20:00,100.78,100.78,100.65,100.7,4098.0,98.0852,98.0852,97.9587,98.0073,4098.0
2023-12-27 11:30:00,100.7,100.8,100.64,100.8,11720.0,98.0073,98.1047,97.9489,98.1047,11720.0
2023-12-27 11:40:00,100.79,100.8,100.68,100.73,10094.0,98.0949,98.1047,97.9879,98.0365,10094.0
2023-12-27 11:50:00,100.72,100.79,100.71,100.79,9426.0,98.0268,98.0949,98.0171,98.0949,9426.0
2023-12-27 12:00:00,100.76,100.76,100.68,100.71,6490.0,98.0657,98.0657,97.9879,98.0171,6490.0
2023-12-27 12:10:00,100.7,100.78,100.66,100.68,12741.0,98.0073,98.0852,97.9684,97.9879,12741.0
2023-12-27 12:20:00,100.67,100.71,100.64,100.66,4843.0,97.9781,98.0171,97.9489,97.9684,4843.0
2023-12-27 12:30:00,100.65,100.67,100.58,100.58,7056.0,97.9587,97.9781,97.8906,97.8906,7056.0
2023-12-27 12:40:00,100.57,100.61,100.52,100.61,5819.0,97.8808,97.9197,97.8322,97.9197,5819.0
2023-12-27 12:50:00,100.62,100.63,100.53,100.56,5957.0,97.9295,97.9392,97.8419,97.8711,5957.0
2023-12-27 13:00:00,100.55,100.64,100.53,100.55,13453.0,97.8614,97.9489,97.8419,97.8614,13453.0
2023-12-27 13:10:00,100.55,100.58,100.39,100.39,11110.0,97.8614,97.8906,97.7056,97.7056,11110.0
2023-12-27 13:20:00,100.41,100.47,100.37,100.37,9480.0,97.7251,97.7835,97.6862,97.6862,9480.0
2023-12-27 13:30:00,100.37,100.42,100.34,100.34,15704.0,97.6862,97.7348,97.657,97.657,15704.0
2023-12-27 13:40:00,100.36,100.45,100.34,100.44,10674.0,97.6764,97.764,97.657,97.7543,10674.0
2023-12-27 13:50:00,100.45,100.46,100.41,100.44,6587.0,97.764,97.7738,97.7251,97.7543,6587.0
2023-12-27 14:00:00,100.41,100.41,100.3,100.34,10594.0,97.7251,97.7251,97.618,97.657,10594.0
2023-12-27 14:10:00,100.35,100.37,100.26,100.34,6153.0,97.6667,97.6862,97.5791,97.657,6153.0
2023-12-27 14:20:00,100.34,100.52,100.34,100.52,7536.0,97.657,97.8322,97.657,97.8322,7536.0
2023-12-27 14:30:00,100.53,100.53,100.43,100.44,4743.0,97.8419,97.8419,97.7446,97.7543,4743.0
2023-12-27 14:40:00,100.44,100.54,100.43,100.5,6344.0,97.7543,97.8516,97.7446,97.8127,6344.0
2023-12-27 14:50:00,100.52,100.55,100.47,100.5,10544.0,97.8322,97.8614,97.7835,97.8127,10544.0
2023-12-27 15:00:00,100.5,100.66,100.44,100.66,7752.0,97.8127,97.9684,97.7543,97.9684,7752.0
2023-12-27 15:10:00,100.64,100.72,100.64,100.69,8531.0,97.9489,98.0268,97.9489,97.9976,8531.0
2023-12-27 15:20:00,100.68,100.71,100.66,100.69,10823.0,97.9879,98.0171,97.9684,97.9976,10823.0
2023-12-27 15:30:00,100.69,100.78,100.65,100.65,13650.0,97.9976,98.0852,97.9587,97.9587,13650.0
2023-12-27 15:40:00,100.65,100.7,100.61,100.7,18692.0,97.9587,98.0073,97.9197,98.0073,18692.0
2023-12-27 15:50:00,100.7,100.97,100.64,100.97,111132.0,98.0073,98.2701,97.9489,98.2701,111132.0
2023-12-28 09:30:00,101.07,101.43,100.41,101.01,26299.0,98.3674,98.7178,97.7251,98.3091,26299.0
2023-12-28 09:40:00,100.95,101.2,100.94,101.13,4768.0,98.2507,98.494,98.2409,98.4258,4768.0
2023-12-28 09:50:00,101.11,101.12,100.91,100.91,4432.0,98.4064,98.4161,98.2117,98.2117,4432.0
2023-12-28 10:00:00,100.94,100.99,100.83,100.87,11657.0,98.2409,98.2896,98.1339,98.1728,11657.0
2023-12-28 10:10:00,100.86,101.01,100.79,100.79,12340.0,98.1631,98.3091,98.0949,98.0949,12340.0
2023-12-28 10:20:00,100.79,100.86,100.72,100.73,11276.0,98.0949,98.1631,98.0268,98.0365,11276.0
2023-12-28 10:30:00,100.76,100.81,100.64,100.65,11271.0,98.0657,98.1144,97.9489,97.9587,11271.0
2023-12-28 10:40:00,100.67,100.67,100.43,100.46,19308.0,97.9781,97.9781,97.7446,97.7738,19308.0
2023-12-28 10:50:00,100.44,100.6,100.44,100.51,10517.0,97.7543,97.91,97.7543,97.8224,10517.0
2023-12-28 11:00:00,100.54,100.63,100.47,100.58,14614.0,97.8516,97.9392,97.7835,97.8906,14614.0
2023-12-28 11:10:00,100.59,100.6,100.43,100.43,13475.0,97.9003,97.91,97.7446,97.7446,13475.0
2023-12-28 11:20:00,100.44,100.52,100.42,100.48,12967.0,97.7543,97.8322,97.7348,97.7932,12967.0
2023-12-28 11:30:00,100.47,100.49,100.43,100.46,7566.0,97.7835,97.803,97.7446,97.7738,7566.0
2023-12-28 11:40:00,100.45,100.52,100.43,100.48,10217.0,97.764,97.8322,97.7446,97.7932,10217.0
2023-12-28 11:50:00,100.47,100.53,100.42,100.42,7532.0,97.7835,97.8419,97.7348,97.7348,7532.0
2023-12-28 12:00:00,100.4,100.44,100.34,100.35,10057.0,97.7154,97.7543,97.657,97.6667,10057.0
2023-12-28 12:10:00,100.34,100.36,100.29,100.32,9342.0,97.657,97.6764,97.6083,97.6375,9342.0
2023-12-28 12:20:00,100.32,100.32,100.14,100.14,6791.0,97.6375,97.6375,97.4623,97.4623,6791.0
2023-12-28 12:30:00,100.14,100.18,100.11,100.17,9924.0,97.4623,97.5012,97.4331,97.4915,9924.0
2023-12-28 12:40:00,100.16,100.27,100.16,100.18,9601.0,97.4818,97.5888,97.4818,97.5012,9601.0
2023-12-28 12:50:00,100.19,100.29,100.13,100.13,19819.0,97.511,97.6083,97.4526,97.4526,19819.0
2023-12-28 13:00:00,100.11,100.14,100.03,100.14,10014.0,97.4331,97.4623,97.3553,97.4623,10014.0
2023-12-28 13:10:00,100.16,100.29,100.16,100.25,8527.0,97.4818,97.6083,97.4818,97.5694,8527.0
2023-12-28 13:20:00,100.26,100.27,100.19,100.2,7602.0,97.5791,97.5888,97.511,97.5207,7602.0
2023-12-28 13:30:00,100.21,100.28,100.18,100.23,5770.0,97.5304,97.5986,97.5012,97.5499,5770.0
2023-12-28 13:40:00,100.21,100.23,100.17,100.18,7531.0,97.5304,97.5499,97.4915,97.5012,7531.0
2023-12-28 13:50:00,100.18,100.21,100.12,100.15,6849.0,97.5012,97.5304,97.4429,97.472,6849.0
2023-12-28 14:00:00,100.16,100.26,100.16,100.26,5439.0,97.4818,97.5791,97.4818,97.5791,5439.0
2023-12-28 14:10:00,100.26,100.4,100.24,100.37,6558.0,97.5791,97.7154,97.5596,97.6862,6558.0
2023-12-28 14:20:00,100.36,100.36,100.29,100.34,6653.0,97.6764,97.6764,97.6083,97.657,6653.0
2023-12-28 14:30:00,100.34,100.38,100.26,100.28,23826.0,97.657,97.6959,97.5791,97.5986,23826.0
2023-12-28 14:40:00,100.28,100.29,100.25,100.28,7546.0,97.5986,97.6083,97.5694,97.5986,7546.0
2023-12-28 14:50:00,100.28,100.3,100.25,100.28,7270.0,97.5986,97.618,97.5694,97.5986,7270.0
2023-12-28 15:00:00,100.28,100.32,100.24,100.32,8328.0,97.5986,97.6375,97.5596,97.6375,8328.0
2023-12-28 15:10:00,100.33,100.4,100.26,100.4,13386.0,97.6472,97.7154,97.5791,97.7154,13386.0
2023-12-28 15:20:00,100.41,100.44,100.2,100.2,14903.0,97.7251,97.7543,97.5207,97.5207,14903.0
2023-12-28 15:30:00,100.21,100.35,100.18,100.32,19410.0,97.5304,97.6667,97.5012,97.6375,19410.0
2023-12-28 15:40:00,100.32,100.39,100.24,100.33,31716.0,97.6375,97.7056,97.5596,97.6472,31716.0
2023-12-28 15:50:00,100.34,100.38,100.11,100.28,135766.0,97.657,97.6959,97.4331,97.5986,135766.0
2023-12-29 09:30:00,100.38,100.6,100.2,100.39,27992.0,98.1811,98.3963,98.005,98.1909,27992.0
2023-12-29 09:40:00,100.37,100.38,100.19,100.19,9531.0,98.1713,98.1811,97.9952,97.9952,9531.0
2023-12-29 09:50:00,100.19,100.29,100.16,100.22,6842.0,97.9952,98.0931,97.9659,98.0246,6842.0
2023-12-29 10:00:00,100.26,100.35,100.22,100.23,6422.0,98.0637,98.1517,98.0246,98.0344,6422.0
2023-12-29 10:10:00,100.22,100.41,100.21,100.34,10309.0,98.0246,98.2104,98.0148,98.142,10309.0
2023-12-29 10:20:00,100.36,100.61,100.36,100.55,12274.0,98.1615,98.406,98.1615,98.3474,12274.0
2023-12-29 10:30:00,100.6,100.92,100.6,100.88,29065.0,98.3963,98.7093,98.3963,98.6701,29065.0
2023-12-29 10:40:00,100.86,101.05,100.81,100.99,20955.0,98.6506,98.8364,98.6017,98.7777,20955.0
2023-12-29 10:50:00,101.0,101.08,100.97,101.04,5998.0,98.7875,98.8657,98.7582,98.8266,5998.0
2023-12-29 11:00:00,101.05,101.24,100.98,101.14,24003.0,98.8364,99.0222,98.7679,98.9244,24003.0
2023-12-29 11:10:00,101.13,101.17,101.05,101.15,19203.0,98.9147,98.9538,98.8364,98.9342,19203.0
2023-12-29 11:20:00,101.15,101.15,100.85,100.85,23777.0,98.9342,98.9342,98.6408,98.6408,23777.0
2023-12-29 11:30:00,100.85,100.9,100.8,100.86,13745.0,98.6408,98.6897,98.5919,98.6506,13745.0
2023-12-29 11:40:00,100.87,100.91,100.7,100.7,6061.0,98.6603,98.6995,98.4941,98.4941,6061.0
2023-12-29 11:50:00,100.69,100.69,100.45,100.48,8324.0,98.4843,98.4843,98.2495,98.2789,8324.0
2023-12-29 12:00:00,100.49,100.5,100.36,100.43,10602.0,98.2887,98.2985,98.1615,98.23,10602.0
2023-12-29 12:10:00,100.43,100.54,100.41,100.49,14786.0,98.23,98.3376,98.2104,98.2887,14786.0
2023-12-29 12:20:00,100.5,100.62,100.49,100.61,13842.0,98.2985,98.4158,98.2887,98.406,13842.0
2023-12-29 12:30:00,100.64,100.76,100.62,100.76,12691.0,98.4354,98.5528,98.4158,98.5528,12691.0
2023-12-29 12:40:00,100.76,100.86,100.73,100.83,14281.0,98.5528,98.6506,98.5234,98.6212,14281.0
2023-12-29 12:50:00,100.84,100.95,100.82,100.86,16995.0,98.631,98.7386,98.6114,98.6506,16995.0
2023-12-29 13:00:00,100.85,100.85,100.78,100.8,5493.0,98.6408,98.6408,98.5723,98.5919,5493.0
2023-12-29 13:10:00,100.81,100.81,100.72,100.73,18229.0,98.6017,98.6017,98.5136,98.5234,18229.0
2023-12-29 13:20:00,100.74,100.77,100.71,100.76,12481.0,98.5332,98.5625,98.5039,98.5528,12481.0
2023-12-29 13:30:00,100.76,100.84,100.76,100.8,10000.0,98.5528,98.631,98.5528,98.5919,10000.0
2023-12-29 13:40:00,100.8,100.82,100.75,100.8,7291.0,98.5919,98.6114,98.543,98.5919,7291.0
2023-12-29 13:50:00,100.81,100.82,100.76,100.8,8059.0,98.6017,98.6114,98.5528,98.5919,8059.0
2023-12-29 14:00:00,100.79,100.84,100.76,100.78,9249.0,98.5821,98.631,98.5528,98.5723,9249.0
2023-12-29 14:10:00,100.78,100.85,100.76,100.78,5809.0,98.5723,98.6408,98.5528,98.5723,5809.0
2023-12-29 14:20:00,100.77,100.84,100.76,100.79,10091.0,98.5625,98.631,98.5528,98.5821,10091.0
2023-12-29 14:30:00,100.8,100.86,100.79,100.84,7519.0,98.5919,98.6506,98.5821,98.631,7519.0
2023-12-29 14:40:00,100.86,100.93,100.85,100.9,9455.0,98.6506,98.719,98.6408,98.6897,9455.0
2023-12-29 14:50:00,100.91,100.91,100.79,100.8,10362.0,98.6995,98.6995,98.5821,98.5919,10362.0
2023-12-29 15:00:00,100.8,100.84,100.77,100.84,11677.0,98.5919,98.631,98.5625,98.631,11677.0
2023-12-29 15:10:00,100.82,100.86,100.69,100.69,14659.0,98.6114,98.6506,98.4843,98.4843,14659.0
2023-12-29 15:20:00,100.7,100.8,100.68,100.79,12900.0,98.4941,98.5919,98.4745,98.5821,12900.0
2023-12-29 15:30:00,100.8,100.84,100.7,100.78,23853.0,98.5919,98.631,98.4941,98.5723,23853.0
2023-12-29 15:40:00,100.79,100.86,100.76,100.8,47578.0,98.5821,98.6506,98.5528,98.5919,47578.0
2023-12-29 15:50:00,100.78,100.93,100.73,100.79,169279.0,98.5723,98.719,98.5234,98.5821,169279.0
2024-01-02 09:30:00,100.68,101.25,100.56,101.11,44931.0,98.4745,99.032,98.3571,98.8951,44931.0
2024-01-02 09:40:00,101.08,101.83,100.95,101.71,21669.0,98.8657,99.5993,98.7386,99.4819,21669.0
2024-01-02 09:50:00,101.72,102.11,101.46,102.03,19388.0,99.4917,99.8732,99.2374,99.7949,19388.0
2024-01-02 10:00:00,102.04,102.41,101.88,102.41,15725.0,99.8047,100.1666,99.6482,100.1666,15725.0
2024-01-02 10:10:00,102.38,102.44,102.09,102.19,20059.0,100.1373,100.196,99.8536,99.9514,20059.0
2024-01-02 10:20:00,102.21,102.45,102.19,102.45,18757.0,99.971,100.2057,99.9514,100.2057,18757.0
2024-01-02 10:30:00,102.46,102.65,102.4,102.54,16539.0,100.2155,100.4014,100.1568,100.2938,16539.0
2024-01-02 10:40:00,102.55,102.82,102.52,102.68,16390.0,100.3035,100.5676,100.2742,100.4307,16390.0
2024-01-02 10:50:00,102.65,102.7,102.37,102.48,30649.0,100.4014,100.4503,100.1275,100.2351,30649.0
2024-01-02 11:00:00,102.5,102.66,102.45,102.52,8370.0,100.2546,100.4111,100.2057,100.2742,8370.0
2024-01-02 11:10:00,102.5,102.54,102.16,102.21,33386.0,100.2546,100.2938,99.9221,99.971,33386.0
2024-01-02 11:20:00,102.2,102.38,102.17,102.35,8424.0,99.9612,100.1373,99.9319,100.1079,8424.0
2024-01-02 11:30:00,102.37,102.46,102.18,102.2,10288.0,100.1275,100.2155,99.9417,99.9612,10288.0
2024-01-02 11:40:00,102.18,102.47,102.16,102.46,47108.0,99.9417,100.2253,99.9221,100.2155,47108.0
2024-01-02 11:50:00,102.45,102.66,102.45,102.53,23926.0,100.2057,100.4111,100.2057,100.284,23926.0
2024-01-02 12:00:00,102.53,102.6,102.47,102.5,11730.0,100.284,100.3525,100.2253,100.2546,11730.0
2024-01-02 12:10:00,102.47,102.56,102.37,102.39,9973.0,100.2253,100.3133,100.1275,100.1471,9973.0
2024-01-02 12:20:00,102.44,102.53,102.34,102.51,28817.0,100.196,100.284,100.0981,100.2644,28817.0
2024-01-02 12:30:00,102.49,102.67,102.49,102.65,38034.0,100.2449,100.4209,100.2449,100.4014,38034.0
2024-01-02 12:40:00,102.65,102.71,102.6,102.68,9537.0,100.4014,100.46,100.3525,100.4307,9537.0
2024-01-02 12:50:00,102.71,102.71,102.47,102.47,21697.0,100.46,100.46,100.2253,100.2253,21697.0
2024-01-02 13:00:00,102.51,102.71,102.51,102.71,13279.0,100.2644,100.46,100.2644,100.46,13279.0
2024-01-02 13:10:00,102.68,102.77,102.63,102.65,7483.0,100.4307,100.5187,100.3818,100.4014,7483.0
2024-01-02 13:20:00,102.67,102.83,102.62,102.8,10616.0,100.4209,100.5774,100.372,100.5481,10616.0
2024-01-02 13:30:00,102.79,102.88,102.68,102.68,15296.0,100.5383,100.6263,100.4307,100.4307,15296.0
2024-01-02 13:40:00,102.7,102.73,102.46,102.56,52583.0,100.4503,100.4796,100.2155,100.3133,52583.0
2024-01-02 13:50:00,102.56,102.71,102.47,102.61,31352.0,100.3133,100.46,100.2253,100.3622,31352.0
2024-01-02 14:00:00,102.64,102.66,102.53,102.61,13142.0,100.3916,100.4111,100.284,100.3622,13142.0
2024-01-02 14:10:00,102.62,102.64,102.49,102.62,21869.0,100.372,100.3916,100.2449,100.372,21869.0
2024-01-02 14:20:00,102.63,102.63,102.49,102.59,13369.0,100.3818,100.3818,100.2449,100.3427,13369.0
2024-01-02 14:30:00,102.59,102.66,102.53,102.61,17205.0,100.3427,100.4111,100.284,100.3622,17205.0
2024-01-02 14:40:00,102.63,102.63,102.38,102.44,32645.0,100.3818,100.3818,100.1373,100.196,32645.0
2024-01-02 14:50:00,102.44,102.49,102.41,102.45,9165.0,100.196,100.2449,100.1666,100.2057,9165.0
2024-01-02 15:00:00,102.45,102.59,102.36,102.46,39360.0,100.2057,100.3427,100.1177,100.2155,39360.0
2024-01-02 15:10:00,102.44,102.53,102.39,102.45,10699.0,100.196,100.284,100.1471,100.2057,10699.0
2024-01-02 15:20:00,102.39,102.61,102.37,102.48,14607.0,100.1471,100.3622,100.1275,100.2351,14607.0
2024-01-02 15:30:00,102.48,102.48,102.26,102.3,19783.0,100.2351,100.2351,100.0199,100.059,19783.0
2024-01-02 15:40:00,102.3,102.51,102.23,102.5,22220.0,100.059,100.2644,99.9906,100.2546,22220.0
2024-01-02 15:50:00,102.51,102.65,102.4,102.62,128229.0,100.2644,100.4014,100.1568,100.372,128229.0
2024-01-03 09:30:00,103.4,104.83,103.25,104.83,66821.0,101.1349,102.5336,100.9882,102.5336,66821.0
2024-01-03 09:40:00,104.72,104.72,103.76,104.01,37266.0,102.426,102.426,101.487,101.7316,37266.0
2024-01-03 09:50:00,103.95,104.64,103.79,104.46,82457.0,101.6729,102.3478,101.5164,102.1717,82457.0
2024-01-03 10:00:00,104.45,104.55,104.14,104.14,48042.0,102.1619,102.2597,101.8587,101.8587,48042.0
2024-01-03 10:10:00,104.09,104.36,103.94,104.02,21350.0,101.8098,102.0739,101.6631,101.7413,21350.0
2024-01-03 10:20:00,104.02,104.23,103.97,104.11,38113.0,101.7413,101.9467,101.6924,101.8294,38113.0
2024-01-03 10:30:00,104.14,104.14,103.9,104.01,22855.0,101.8587,101.8587,101.624,101.7316,22855.0
2024-01-03 10:40:00,104.02,104.03,103.81,103.83,12906.0,101.7413,101.7511,101.5359,101.5555,12906.0
2024-01-03 10:50:00,103.85,103.85,103.65,103.65,35213.0,101.5751,101.5751,101.3795,101.3795,35213.0
2024-01-03 11:00:00,103.65,103.72,103.52,103.6,18836.0,101.3795,101.4479,101.2523,101.3305,18836.0
2024-01-03 11:10:00,103.61,103.61,103.18,103.26,14027.0,101.3403,101.3403,100.9197,100.998,14027.0
2024-01-03 11:20:00,103.27,103.43,103.21,103.4,12569.0,101.0078,101.1643,100.9491,101.1349,12569.0
2024-01-03 11:30:00,103.41,103.41,103.19,103.33,11126.0,101.1447,101.1447,100.9295,101.0665,11126.0
2024-01-03 11:40:00,103.37,103.49,103.35,103.43,8306.0,101.1056,101.223,101.086,101.1643,8306.0
2024-01-03 11:50:00,103.42,103.45,103.35,103.36,9863.0,101.1545,101.1838,101.086,101.0958,9863.0
2024-01-03 12:00:00,103.35,103.48,103.29,103.32,10064.0,101.086,101.2132,101.0273,101.0567,10064.0
2024-01-03 12:10:00,103.31,103.34,103.14,103.18,11841.0,101.0469,101.0762,100.8806,100.9197,11841.0
2024-01-03 12:20:00,103.18,103.23,103.11,103.23,7882.0,100.9197,100.9687,100.8513,100.9687,7882.0
2024-01-03 12:30:00,103.24,103.27,103.15,103.15,6269.0,100.9784,101.0078,100.8904,100.8904,6269.0
2024-01-03 12:40:00,103.18,103.19,103.03,103.1,14882.0,100.9197,100.9295,100.773,100.8415,14882.0
2024-01-03 12:50:00,103.09,103.15,102.93,103.15,13174.0,100.8317,100.8904,100.6752,100.8904,13174.0
2024-01-03 13:00:00,103.18,103.48,103.13,103.48,72796.0,100.9197,101.2132,100.8708,101.2132,72796.0
2024-01-03 13:10:00,103.5,103.99,103.44,103.76,64850.0,101.2327,101.712,101.1741,101.487,64850.0
2024-01-03 13:20:00,103.77,103.79,103.63,103.67,15158.0,101.4968,101.5164,101.3599,101.399,15158.0
2024-01-03 13:30:00,103.68,103.95,103.66,103.95,13471.0,101.4088,101.6729,101.3892,101.6729,13471.0
2024-01-03 13:40:00,103.97,104.29,103.97,104.28,12039.0,101.6924,102.0054,101.6924,101.9956,12039.0
2024-01-03 13:50:00,104.28,104.37,104.15,104.17,16395.0,101.9956,102.0837,101.8685,101.8881,16395.0
2024-01-03 14:00:00,104.15,104.35,103.95,104.35,13000.0,101.8685,102.0641,101.6729,102.0641,13000.0
2024-01-03 14:10:00,104.35,104.41,104.31,104.33,12995.0,102.0641,102.1228,102.025,102.0446,12995.0
2024-01-03 14:20:00,104.33,104.63,104.3,104.54,16465.0,102.0446,102.338,102.0152,102.25,16465.0
2024-01-03 14:30:00,104.54,104.64,104.37,104.47,18567.0,102.25,102.3478,102.0837,102.1815,18567.0
2024-01-03 14:40:00,104.48,104.65,104.45,104.65,15689.0,102.1913,102.3575,102.1619,102.3575,15689.0
2024-01-03 14:50:00,104.64,104.69,104.53,104.61,20842.0,102.3478,102.3967,102.2402,102.3184,20842.0
2024-01-03 15:00:00,104.62,104.65,104.43,104.55,21103.0,102.3282,102.3575,102.1424,102.2597,21103.0
2024-01-03 15:10:00,104.56,104.69,104.46,104.69,31563.0,102.2695,102.3967,102.1717,102.3967,31563.0
2024-01-03 15:20:00,104.69,104.71,104.53,104.62,34153.0,102.3967,102.4162,102.2402,102.3282,34153.0
2024-01-03 15:30:00,104.62,104.76,104.57,104.61,48240.0,102.3282,102.4651,102.2793,102.3184,48240.0
2024-01-03 15:40:00,104.61,104.78,104.58,104.67,73833.0,102.3184,102.4847,102.2891,102.3771,73833.0
2024-01-03 15:50:00,104.66,104.87,104.44,104.73,336376.0,102.3673,102.5727,102.1521,102.4358,336376.0
2024-01-04 09:30:00,103.9,105.35,103.81,105.13,88075.0,101.624,103.0422,101.5359,102.827,88075.0
2024-01-04 09:40:00,105.18,105.28,104.43,104.81,22734.0,102.8759,102.9737,102.1424,102.514,22734.0
2024-01-04 09:50:00,104.77,105.09,104.32,105.06,22107.0,102.4749,102.7879,102.0348,102.7586,22107.0
2024-01-04 10:00:00,105.13,105.4,104.94,105.3,23695.0,102.827,103.0911,102.6412,102.9933,23695.0
2024-01-04 10:10:00,105.33,105.5,105.13,105.29,63636.0,103.0226,103.1889,102.827,102.9835,63636.0
2024-01-04 10:20:00,105.29,106.11,105.28,105.99,57571.0,102.9835,103.7856,102.9737,103.6682,57571.0
2024-01-04 10:30:00,106.01,106.01,105.47,105.47,66402.0,103.6878,103.6878,103.1596,103.1596,66402.0
2024-01-04 10:40:00,105.52,105.57,105.33,105.43,17712.0,103.2085,103.2574,103.0226,103.1205,17712.0
2024-01-04 10:50:00,105.45,105.5,105.3,105.43,10283.0,103.14,103.1889,102.9933,103.1205,10283.0
2024-01-04 11:00:00,105.42,105.52,105.28,105.5,14726.0,103.1107,103.2085,102.9737,103.1889,14726.0
2024-01-04 11:10:00,105.5,105.99,105.49,105.98,36263.0,103.1889,103.6682,103.1791,103.6584,36263.0
2024-01-04 11:20:00,105.97,106.24,105.95,106.16,111397.0,103.6486,103.9127,103.6291,103.8345,111397.0
2024-01-04 11:30:00,106.19,106.19,105.85,105.97,13041.0,103.8638,103.8638,103.5313,103.6486,13041.0
2024-01-04 11:40:00,105.94,105.98,105.76,105.8,16210.0,103.6193,103.6584,103.4432,103.4824,16210.0
2024-01-04 11:50:00,105.77,106.01,105.7,105.84,19536.0,103.453,103.6878,103.3845,103.5215,19536.0
2024-01-04 12:00:00,105.88,105.95,105.81,105.86,10907.0,103.5606,103.6291,103.4921,103.541,10907.0
2024-01-04 12:10:00,105.85,105.9,105.77,105.79,9919.0,103.5313,103.5802,103.453,103.4726,9919.0
2024-01-04 12:20:00,105.78,105.8,105.67,105.73,7334.0,103.4628,103.4824,103.3552,103.4139,7334.0
2024-01-04 12:30:00,105.73,105.78,105.68,105.75,8462.0,103.4139,103.4628,103.365,103.4334,8462.0
2024-01-04 12:40:00,105.74,105.88,105.72,105.84,10445.0,103.4237,103.5606,103.4041,103.5215,10445.0
2024-01-04 12:50:00,105.86,105.92,105.75,105.79,17582.0,103.541,103.5997,103.4334,103.4726,17582.0
2024-01-04 13:00:00,105.78,106.06,105.77,106.04,61836.0,103.4628,103.7367,103.453,103.7171,61836.0
2024-01-04 13:10:00,106.01,106.03,105.89,105.92,5641.0,103.6878,103.7073,103.5704,103.5997,5641.0
2024-01-04 13:20:00,105.92,106.03,105.91,106.01,7126.0,103.5997,103.7073,103.5899,103.6878,7126.0
2024-01-04 13:30:00,106.01,106.02,105.86,105.91,7071.0,103.6878,103.6975,103.541,103.5899,7071.0
2024-01-04 13:40:00,105.91,105.95,105.81,105.85,6253.0,103.5899,103.6291,103.4921,103.5313,6253.0
2024-01-04 13:50:00,105.85,105.92,105.81,105.81,88422.0,103.5313,103.5997,103.4921,103.4921,88422.0
2024-01-04 14:00:00,105.81,105.92,105.75,105.9,13526.0,103.4921,103.5997,103.4334,103.5802,13526.0
2024-01-04 14:10:00,105.89,106.02,105.89,105.92,9762.0,103.5704,103.6975,103.5704,103.5997,9762.0
2024-01-04 14:20:00,105.93,106.12,105.91,106.08,12376.0,103.6095,103.7953,103.5899,103.7562,12376.0
2024-01-04 14:30:00,106.05,106.1,106.01,106.03,13540.0,103.7269,103.7758,103.6878,103.7073,13540.0
2024-01-04 14:40:00,106.03,106.19,106.02,106.14,20775.0,103.7073,103.8638,103.6975,103.8149,20775.0
2024-01-04 14:50:00,106.14,106.2,105.99,106.02,25807.0,103.8149,103.8736,103.6682,103.6975,25807.0
2024-01-04 15:00:00,106.02,106.09,105.99,106.0,38839.0,103.6975,103.766,103.6682,103.678,38839.0
2024-01-04 15:10:00,106.0,106.03,105.71,105.71,54908.0,103.678,103.7073,103.3943,103.3943,54908.0
2024-01-04 15:20:00,105.72,105.73,105.51,105.56,39023.0,103.4041,103.4139,103.1987,103.2476,39023.0
2024-01-04 15:30:00,105.57,105.57,105.07,105.13,72678.0,103.2574,103.2574,102.7683,102.827,72678.0
2024-01-04 15:40:00,105.14,105.66,105.12,105.59,87744.0,102.8368,103.3454,102.8172,103.277,87744.0
2024-01-04 15:50:00,105.58,105.69,105.48,105.53,239750.0,103.2672,103.3748,103.1694,103.2183,239750.0
2024-01-05 09:30:00,106.37,106.43,105.68,105.68,18950.0,104.0399,104.0986,103.365,103.365,18950.0
2024-01-05 09:40:00,105.83,105.97,105.36,105.51,10194.0,103.5117,103.6486,103.052,103.1987,10194.0
2024-01-05 09:50:00,105.45,105.45,105.21,105.24,10391.0,103.14,103.14,102.9053,102.9346,10391.0
2024-01-05 10:00:00,105.21,105.61,105.1,105.61,18639.0,102.9053,103.2965,102.7977,103.2965,18639.0
2024-01-05 10:10:00,105.63,105.68,105.17,105.4,10749.0,103.3161,103.365,102.8662,103.0911,10749.0
2024-01-05 10:20:00,105.42,105.51,105.35,105.35,9378.0,103.1107,103.1987,103.0422,103.0422,9378.0
2024-01-05 10:30:00,105.34,105.35,105.1,105.18,11335.0,103.0324,103.0422,102.7977,102.8759,11335.0
2024-01-05 10:40:00,105.2,105.55,105.2,105.55,7859.0,102.8955,103.2378,102.8955,103.2378,7859.0
2024-01-05 10:50:00,105.53,105.7,105.5,105.59,8401.0,103.2183,103.3845,103.1889,103.277,8401.0
2024-01-05 11:00:00,105.59,105.72,105.56,105.72,11854.0,103.277,103.4041,103.2476,103.4041,11854.0
2024-01-05 11:10:00,105.75,106.09,105.72,106.09,23749.0,103.4334,103.766,103.4041,103.766,23749.0
2024-01-05 11:20:00,106.14,106.16,105.88,105.98,21036.0,103.8149,103.8345,103.5606,103.6584,21036.0
2024-01-05 11:30:00,105.94,105.95,105.78,105.8,6029.0,103.6193,103.6291,103.4628,103.4824,6029.0
2024-01-05 11:40:00,105.77,105.95,105.77,105.92,6420.0,103.453,103.6291,103.453,103.5997,6420.0
2024-01-05 11:50:00,105.93,106.05,105.9,106.01,50487.0,103.6095,103.7269,103.5802,103.6878,50487.0
2024-01-05 12:00:00,105.98,106.22,105.97,106.02,9462.0,103.6584,103.8932,103.6486,103.6975,9462.0
2024-01-05 12:10:00,105.97,105.97,105.56,105.56,7657.0,103.6486,103.6486,103.2476,103.2476,7657.0
2024-01-05 12:20:00,105.58,105.69,105.51,105.51,15038.0,103.2672,103.3748,103.1987,103.1987,15038.0
2024-01-05 12:30:00,105.53,105.63,105.47,105.62,10353.0,103.2183,103.3161,103.1596,103.3063,10353.0
2024-01-05 12:40:00,105.62,105.84,105.59,105.73,9658.0,103.3063,103.5215,103.277,103.4139,9658.0
2024-01-05 12:50:00,105.75,105.86,105.73,105.8,12231.0,103.4334,103.541,103.4139,103.4824,12231.0
2024-01-05 13:00:00,105.8,105.8,105.64,105.64,7813.0,103.4824,103.4824,103.3259,103.3259,7813.0
2024-01-05 13:10:00,105.67,105.82,105.64,105.69,30853.0,103.3552,103.5019,103.3259,103.3748,30853.0
2024-01-05 13:20:00,105.7,105.95,105.69,105.95,9116.0,103.3845,103.6291,103.3748,103.6291,9116.0
2024-01-05 13:30:00,105.96,106.03,105.9,106.02,8535.0,103.6388,103.7073,103.5802,103.6975,8535.0
2024-01-05 13:40:00,106.02,106.1,105.99,106.05,8747.0,103.6975,103.7758,103.6682,103.7269,8747.0
2024-01-05 13:50:00,106.04,106.06,105.99,106.01,12670.0,103.7171,103.7367,103.6682,103.6878,12670.0
2024-01-05 14:00:00,106.03,106.03,105.83,105.88,22212.0,103.7073,103.7073,103.5117,103.5606,22212.0
2024-01-05 14:10:00,105.89,106.04,105.87,105.9,25737.0,103.5704,103.7171,103.5508,103.5802,25737.0
2024-01-05 14:20:00,105.9,106.02,105.89,105.97,13461.0,103.5802,103.6975,103.5704,103.6486,13461.0
2024-01-05 14:30:00,105.98,106.0,105.92,105.94,10865.0,103.6584,103.678,103.5997,103.6193,10865.0
2024-01-05 14:40:00,105.93,105.94,105.86,105.91,12874.0,103.6095,103.6193,103.541,103.5899,12874.0
2024-01-05 14:50:00,105.89,105.9,105.8,105.81,20408.0,103.5704,103.5802,103.4824,103.4921,20408.0
2024-01-05 15:00:00,105.8,105.85,105.74,105.76,13966.0,103.4824,103.5313,103.4237,103.4432,13966.0
2024-01-05 15:10:00,105.76,105.76,105.66,105.7,19415.0,103.4432,103.4432,103.3454,103.3845,19415.0
2024-01-05 15:20:00,105.71,105.71,105.58,105.66,27842.0,103.3943,103.3943,103.2672,103.3454,27842.0
2024-01-05 15:30:00,105.65,105.79,105.49,105.72,48163.0,103.3356,103.4726,103.1791,103.4041,48163.0
2024-01-05 15:40:00,105.72,105.95,105.7,105.92,58120.0,103.4041,103.6291,103.3845,103.5997,58120.0
2024-01-05 15:50:00,105.92,105.98,105.65,105.71,175791.0,103.5997,103.6584,103.3356,103.3943,175791.0
2024-01-08 09:30:00,106.25,106.25,105.64,105.64,24095.0,103.9225,103.9225,103.3259,103.3259,24095.0
2024-01-08 09:40:00,105.67,105.7,105.14,105.23,21698.0,103.3552,103.3845,102.8368,102.9248,21698.0
2024-01-08 09:50:00,105.28,105.28,104.84,104.92,28018.0,102.9737,102.9737,102.5434,102.6216,28018.0
2024-01-08 10:00:00,104.96,104.96,104.5,104.56,27600.0,102.6608,102.6608,102.2108,102.2695,27600.0
2024-01-08 10:10:00,104.56,104.8,104.54,104.74,13393.0,102.2695,102.5043,102.25,102.4456,13393.0
2024-01-08 10:20:00,104.78,105.29,104.75,105.26,9702.0,102.4847,102.9835,102.4554,102.9542,9702.0
2024-01-08 10:30:00,105.25,105.35,105.14,105.14,18027.0,102.9444,103.0422,102.8368,102.8368,18027.0
2024-01-08 10:40:00,105.12,105.23,104.89,104.93,7708.0,102.8172,102.9248,102.5923,102.6314,7708.0
2024-01-08 10:50:00,104.97,105.11,104.69,104.88,19740.0,102.6705,102.8075,102.3967,102.5825,19740.0
2024-01-08 11:00:00,104.87,104.91,104.4,104.45,18962.0,102.5727,102.6118,102.113,102.1619,18962.0
2024-01-08 11:10:00,104.47,104.61,104.43,104.44,11533.0,102.1815,102.3184,102.1424,102.1521,11533.0
2024-01-08 11:20:00,104.42,104.5,104.33,104.47,29294.0,102.1326,102.2108,102.0446,102.1815,29294.0
2024-01-08 11:30:00,104.45,104.64,104.45,104.62,19244.0,102.1619,102.3478,102.1619,102.3282,19244.0
2024-01-08 11:40:00,104.6,104.9,104.55,104.88,22434.0,102.3086,102.6021,102.2597,102.5825,22434.0
2024-01-08 11:50:00,104.9,104.97,104.72,104.77,11769.0,102.6021,102.6705,102.426,102.4749,11769.0
2024-01-08 12:00:00,104.77,104.9,104.68,104.78,9699.0,102.4749,102.6021,102.3869,102.4847,9699.0
2024-01-08 12:10:00,104.8,104.8,104.57,104.62,10084.0,102.5043,102.5043,102.2793,102.3282,10084.0
2024-01-08 12:20:00,104.62,104.73,104.5,104.7,33863.0,102.3282,102.4358,102.2108,102.4064,33863.0
2024-01-08 12:30:00,104.69,104.84,104.64,104.84,8238.0,102.3967,102.5434,102.3478,102.5434,8238.0
2024-01-08 12:40:00,104.82,104.99,104.8,104.93,11698.0,102.5238,102.6901,102.5043,102.6314,11698.0
2024-01-08 12:50:00,104.93,105.12,104.93,104.97,12672.0,102.6314,102.8172,102.6314,102.6705,12672.0
2024-01-08 13:00:00,104.99,105.13,104.97,105.12,11134.0,102.6901,102.827,102.6705,102.8172,11134.0
2024-01-08 13:10:00,105.11,105.22,105.04,105.19,13123.0,102.8075,102.9151,102.739,102.8857,13123.0
2024-01-08 13:20:00,105.17,105.27,105.07,105.07,9784.0,102.8662,102.964,102.7683,102.7683,9784.0
2024-01-08 13:30:00,105.07,105.08,104.95,104.95,4827.0,102.7683,102.7781,102.651,102.651,4827.0
2024-01-08 13:40:00,104.95,105.03,104.93,104.99,8720.0,102.651,102.7292,102.6314,102.6901,8720.0
2024-01-08 13:50:00,104.98,104.98,104.81,104.92,6878.0,102.6803,102.6803,102.514,102.6216,6878.0
2024-01-08 14:00:00,104.92,104.95,104.78,104.78,8709.0,102.6216,102.651,102.4847,102.4847,8709.0
2024-01-08 14:10:00,104.78,104.9,104.76,104.9,25401.0,102.4847,102.6021,102.4651,102.6021,25401.0
2024-01-08 14:20:00,104.89,104.96,104.74,104.75,20037.0,102.5923,102.6608,102.4456,102.4554,20037.0
2024-01-08 14:30:00,104.76,104.9,104.65,104.65,32483.0,102.4651,102.6021,102.3575,102.3575,32483.0
2024-01-08 14:40:00,104.62,104.78,104.61,104.76,26817.0,102.3282,102.4847,102.3184,102.4651,26817.0
2024-01-08 14:50:00,104.75,104.91,104.72,104.83,16740.0,102.4554,102.6118,102.426,102.5336,16740.0
2024-01-08 15:00:00,104.83,104.96,104.76,104.88,22586.0,102.5336,102.6608,102.4651,102.5825,22586.0
2024-01-08 15:10:00,104.87,104.97,104.78,104.92,46813.0,102.5727,102.6705,102.4847,102.6216,46813.0
2024-01-08 15:20:00,104.92,105.11,104.85,105.0,25585.0,102.6216,102.8075,102.5532,102.6999,25585.0
2024-01-08 15:30:00,104.99,105.07,104.92,105.05,23689.0,102.6901,102.7683,102.6216,102.7488,23689.0
2024-01-08 15:40:00,105.05,105.1,104.9,104.9,26127.0,102.7488,102.7977,102.6021,102.6021,26127.0
2024-01-08 15:50:00,104.89,105.2,104.89,105.16,130250.0,102.5923,102.8955,102.5923,102.8564,130250.0
2024-01-09 09:30:00,103.0,103.0,101.2,101.92,116855.0,100.7437,100.7437,98.9831,99.6873,116855.0
2024-01-09 09:40:00,101.9,102.14,101.26,101.65,85526.0,99.6678,99.9025,99.0418,99.4233,85526.0
2024-01-09 09:50:00,101.75,101.92,101.0,101.53,94348.0,99.5211,99.6873,98.7875,99.3059,94348.0
2024-01-09 10:00:00,101.58,101.87,101.1,101.1,65480.0,99.3548,99.6384,98.8853,98.8853,65480.0
2024-01-09 10:10:00,101.14,101.32,100.85,101.01,125121.0,98.9244,99.1005,98.6408,98.7973,125121.0
2024-01-09 10:20:00,101.05,101.67,100.9,101.55,55199.0,98.8364,99.4428,98.6897,99.3255,55199.0
2024-01-09 10:30:00,101.52,101.85,101.38,101.46,72792.0,99.2961,99.6189,99.1592,99.2374,72792.0
2024-01-09 10:40:00,101.51,101.91,101.42,101.85,31262.0,99.2863,99.6776,99.1983,99.6189,31262.0
2024-01-09 10:50:00,101.86,102.26,101.86,101.96,37198.0,99.6287,100.0199,99.6287,99.7265,37198.0
2024-01-09 11:00:00,101.96,101.98,101.48,101.52,25738.0,99.7265,99.746,99.257,99.2961,25738.0
2024-01-09 11:10:00,101.49,101.56,101.09,101.09,43901.0,99.2668,99.3352,98.8755,98.8755,43901.0
2024-01-09 11:20:00,101.09,101.37,100.89,101.22,43638.0,98.8755,99.1494,98.6799,99.0027,43638.0
2024-01-09 11:30:00,101.26,101.56,100.92,100.99,73184.0,99.0418,99.3352,98.7093,98.7777,73184.0
2024-01-09 11:40:00,101.02,101.13,100.71,100.83,42427.0,98.8071,98.9147,98.5039,98.6212,42427.0
2024-01-09 11:50:00,100.83,100.9,100.63,100.65,41811.0,98.6212,98.6897,98.4256,98.4452,41811.0
2024-01-09 12:00:00,100.64,100.8,100.36,100.71,44476.0,98.4354,98.5919,98.1615,98.5039,44476.0
2024-01-09 12:10:00,100.66,101.16,100.65,101.16,13587.0,98.4549,98.944,98.4452,98.944,13587.0
2024-01-09 12:20:00,101.16,101.34,101.16,101.23,23787.0,98.944,99.1201,98.944,99.0125,23787.0
2024-01-09 12:30:00,101.24,101.27,101.13,101.19,20915.0,99.0222,99.0516,98.9147,98.9733,20915.0
2024-01-09 12:40:00,101.2,101.24,101.01,101.2,24760.0,98.9831,99.0222,98.7973,98.9831,24760.0
2024-01-09 12:50:00,101.23,101.23,100.96,100.97,22322.0,99.0125,99.0125,98.7484,98.7582,22322.0
2024-01-09 13:00:00,100.98,101.16,100.95,101.16,18589.0,98.7679,98.944,98.7386,98.944,18589.0
2024-01-09 13:10:00,101.15,101.27,101.12,101.15,18382.0,98.9342,99.0516,98.9049,98.9342,18382.0
2024-01-09 13:20:00,101.14,101.53,101.14,101.47,49296.0,98.9244,99.3059,98.9244,99.2472,49296.0
2024-01-09 13:30:00,101.5,101.5,101.26,101.37,22618.0,99.2765,99.2765,99.0418,99.1494,22618.0
2024-01-09 13:40:00,101.38,101.38,101.26,101.3,50637.0,99.1592,99.1592,99.0418,99.0809,50637.0
2024-01-09 13:50:00,101.3,101.4,101.3,101.38,24329.0,99.0809,99.1787,99.0809,99.1592,24329.0
2024-01-09 14:00:00,101.38,101.4,101.27,101.34,10795.0,99.1592,99.1787,99.0516,99.1201,10795.0
2024-01-09 14:10:00,101.37,101.49,101.27,101.48,27934.0,99.1494,99.2668,99.0516,99.257,27934.0
2024-01-09 14:20:00,101.5,101.84,101.5,101.84,10794.0,99.2765,99.6091,99.2765,99.6091,10794.0
2024-01-09 14:30:00,101.85,102.3,101.76,102.3,22645.0,99.6189,100.059,99.5309,100.059,22645.0
2024-01-09 14:40:00,102.31,102.43,102.14,102.41,23973.0,100.0688,100.1862,99.9025,100.1666,23973.0
2024-01-09 14:50:00,102.41,102.69,102.4,102.69,21175.0,100.1666,100.4405,100.1568,100.4405,21175.0
2024-01-09 15:00:00,102.69,102.83,102.67,102.78,34748.0,100.4405,100.5774,100.4209,100.5285,34748.0
2024-01-09 15:10:00,102.76,103.04,102.75,102.98,32402.0,100.5089,100.7828,100.4992,100.7241,32402.0
2024-01-09 15:20:00,102.99,103.26,102.96,103.2,37354.0,100.7339,100.998,100.7046,100.9393,37354.0
2024-01-09 15:30:00,103.2,103.28,103.04,103.27,70429.0,100.9393,101.0176,100.7828,101.0078,70429.0
2024-01-09 15:40:00,103.29,103.54,103.25,103.48,72183.0,101.0273,101.2719,100.9882,101.2132,72183.0
2024-01-09 15:50:00,103.48,103.51,103.26,103.37,229726.0,101.2132,101.2425,100.998,101.1056,229726.0
2024-01-10 09:30:00,104.24,104.54,103.4,104.52,76253.0,101.9565,102.25,101.1349,102.2304,76253.0
2024-01-10 09:40:00,104.52,105.03,104.43,104.68,51036.0,102.2304,102.7292,102.1424,102.3869,51036.0
2024-01-10 09:50:00,104.68,104.68,104.17,104.62,115389.0,102.3869,102.3869,101.8881,102.3282,115389.0
2024-01-10 10:00:00,104.63,105.26,104.62,105.18,51849.0,102.338,102.9542,102.3282,102.8759,51849.0
2024-01-10 10:10:00,105.15,105.24,104.94,105.11,32363.0,102.8466,102.9346,102.6412,102.8075,32363.0
2024-01-10 10:20:00,105.13,105.3,105.04,105.15,66436.0,102.827,102.9933,102.739,102.8466,66436.0
2024-01-10 10:30:00,105.15,105.24,105.0,105.03,43315.0,102.8466,102.9346,102.6999,102.7292,43315.0
2024-01-10 10:40:00,105.03,105.07,104.55,104.58,31365.0,102.7292,102.7683,102.2597,102.2891,31365.0
2024-01-10 10:50:00,104.57,104.57,104.22,104.26,42392.0,102.2793,102.2793,101.937,101.9761,42392.0
2024-01-10 11:00:00,104.24,104.24,103.92,104.03,19742.0,101.9565,101.9565,101.6435,101.7511,19742.0
2024-01-10 11:10:00,104.02,104.15,103.82,104.13,23445.0,101.7413,101.8685,101.5457,101.8489,23445.0
2024-01-10 11:20:00,104.1,104.13,103.89,103.92,13044.0,101.8196,101.8489,101.6142,101.6435,13044.0
2024-01-10 11:30:00,103.95,104.07,103.92,104.0,12958.0,101.6729,101.7902,101.6435,101.7218,12958.0
2024-01-10 11:40:00,104.02,104.16,103.98,104.02,12624.0,101.7413,101.8783,101.7022,101.7413,12624.0
2024-01-10 11:50:00,104.02,104.15,103.94,104.14,12234.0,101.7413,101.8685,101.6631,101.8587,12234.0
2024-01-10 12:00:00,104.16,104.33,104.12,104.31,19235.0,101.8783,102.0446,101.8392,102.025,19235.0
2024-01-10 12:10:00,104.3,104.34,104.08,104.16,14147.0,102.0152,102.0543,101.8,101.8783,14147.0
2024-01-10 12:20:00,104.17,104.21,104.04,104.11,14103.0,101.8881,101.9272,101.7609,101.8294,14103.0
2024-01-10 12:30:00,104.11,104.27,104.08,104.12,25869.0,101.8294,101.9859,101.8,101.8392,25869.0
2024-01-10 12:40:00,104.1,104.27,104.02,104.27,40157.0,101.8196,101.9859,101.7413,101.9859,40157.0
2024-01-10 12:50:00,104.28,104.53,104.27,104.5,25747.0,101.9956,102.2402,101.9859,102.2108,25747.0
2024-01-10 13:00:00,104.49,104.6,104.42,104.56,29761.0,102.201,102.3086,102.1326,102.2695,29761.0
2024-01-10 13:10:00,104.57,104.6,104.5,104.57,41228.0,102.2793,102.3086,102.2108,102.2793,41228.0
2024-01-10 13:20:00,104.57,104.61,104.33,104.38,37406.0,102.2793,102.3184,102.0446,102.0935,37406.0
2024-01-10 13:30:00,104.39,104.46,104.29,104.3,16510.0,102.1032,102.1717,102.0054,102.0152,16510.0
2024-01-10 13:40:00,104.26,104.29,104.18,104.29,9564.0,101.9761,102.0054,101.8978,102.0054,9564.0
2024-01-10 13:50:00,104.31,104.31,104.05,104.16,14006.0,102.025,102.025,101.7707,101.8783,14006.0
2024-01-10 14:00:00,104.19,104.3,104.18,104.19,10162.0,101.9076,102.0152,101.8978,101.9076,10162.0
2024-01-10 14:10:00,104.18,104.41,104.17,104.41,14368.0,101.8978,102.1228,101.8881,102.1228,14368.0
2024-01-10 14:20:00,104.39,104.4,104.32,104.38,10660.0,102.1032,102.113,102.0348,102.0935,10660.0
2024-01-10 14:30:00,104.4,104.43,104.22,104.22,8290.0,102.113,102.1424,101.937,101.937,8290.0
2024-01-10 14:40:00,104.23,104.39,104.19,104.37,10286.0,101.9467,102.1032,101.9076,102.0837,10286.0
2024-01-10 14:50:00,104.36,104.49,104.34,104.4,8172.0,102.0739,102.201,102.0543,102.113,8172.0
2024-01-10 15:00:00,104.38,104.4,104.15,104.15,16208.0,102.0935,102.113,101.8685,101.8685,16208.0
2024-01-10 15:10:00,104.14,104.14,103.86,103.91,39093.0,101.8587,101.8587,101.5848,101.6338,39093.0
2024-01-10 15:20:00,103.92,104.04,103.83,104.0,15887.0,101.6435,101.7609,101.5555,101.7218,15887.0
2024-01-10 15:30:00,103.99,104.09,103.93,104.02,23230.0,101.712,101.8098,101.6533,101.7413,23230.0
2024-01-10 15:40:00,104.03,104.17,103.98,104.0,32716.0,101.7511,101.8881,101.7022,101.7218,32716.0
2024-01-10 15:50:00,104.0,104.28,103.95,104.2,163260.0,101.7218,101.9956,101.6729,101.9174,163260.0
2024-01-11 09:30:00,104.42,104.77,104.35,104.63,20591.0,102.1326,102.4749,102.0641,102.338,20591.0
2024-01-11 09:40:00,104.57,104.82,104.49,104.67,9412.0,102.2793,102.5238,102.201,102.3771,9412.0
2024-01-11 09:50:00,104.71,104.97,104.6,104.71,19460.0,102.4162,102.6705,102.3086,102.4162,19460.0
2024-01-11 10:00:00,104.74,105.25,104.74,105.09,39990.0,102.4456,102.9444,102.4456,102.7879,39990.0
2024-01-11 10:10:00,105.04,105.08,104.83,104.83,24542.0,102.739,102.7781,102.5336,102.5336,24542.0
2024-01-11 10:20:00,104.84,105.32,104.83,105.24,36211.0,102.5434,103.0129,102.5336,102.9346,36211.0
2024-01-11 10:30:00,105.25,105.4,105.1,105.35,22067.0,102.9444,103.0911,102.7977,103.0422,22067.0
2024-01-11 10:40:00,105.36,105.45,105.17,105.2,32423.0,103.052,103.14,102.8662,102.8955,32423.0
2024-01-11 10:50:00,105.18,105.43,105.13,105.25,25373.0,102.8759,103.1205,102.827,102.9444,25373.0
2024-01-11 11:00:00,105.27,105.48,105.22,105.48,26742.0,102.964,103.1694,102.9151,103.1694,26742.0
2024-01-11 11:10:00,105.48,105.49,105.35,105.42,25058.0,103.1694,103.1791,103.0422,103.1107,25058.0
2024-01-11 11:20:00,105.42,105.61,105.42,105.57,26972.0,103.1107,103.2965,103.1107,103.2574,26972.0
2024-01-11 11:30:00,105.57,105.78,105.52,105.53,78912.0,103.2574,103.4628,103.2085,103.2183,78912.0
2024-01-11 11:40:00,105.48,105.55,105.31,105.32,19059.0,103.1694,103.2378,103.0031,103.0129,19059.0
2024-01-11 11:50:00,105.32,105.37,105.17,105.2,17027.0,103.0129,103.0618,102.8662,102.8955,17027.0
2024-01-11 12:00:00,105.2,105.37,105.2,105.29,25910.0,102.8955,103.0618,102.8955,102.9835,25910.0
2024-01-11 12:10:00,105.29,105.31,105.07,105.08,11918.0,102.9835,103.0031,102.7683,102.7781,11918.0
2024-01-11 12:20:00,105.09,105.13,104.99,105.09,11263.0,102.7879,102.827,102.6901,102.7879,11263.0
2024-01-11 12:30:00,105.08,105.17,105.07,105.1,23311.0,102.7781,102.8662,102.7683,102.7977,23311.0
2024-01-11 12:40:00,105.1,105.24,105.09,105.21,17276.0,102.7977,102.9346,102.7879,102.9053,17276.0
2024-01-11 12:50:00,105.19,105.24,105.14,105.16,22882.0,102.8857,102.9346,102.8368,102.8564,22882.0
2024-01-11 13:00:00,105.14,105.17,105.05,105.08,17934.0,102.8368,102.8662,102.7488,102.7781,17934.0
2024-01-11 13:10:00,105.09,105.26,105.07,105.22,28230.0,102.7879,102.9542,102.7683,102.9151,28230.0
2024-01-11 13:20:00,105.24,105.33,105.19,105.31,20957.0,102.9346,103.0226,102.8857,103.0031,20957.0
2024-01-11 13:30:00,105.31,105.35,105.2,105.27,17245.0,103.0031,103.0422,102.8955,102.964,17245.0
2024-01-11 13:40:00,105.27,105.28,105.15,105.2,18256.0,102.964,102.9737,102.8466,102.8955,18256.0
2024-01-11 13:50:00,105.2,105.32,105.17,105.31,19116.0,102.8955,103.0129,102.8662,103.0031,19116.0
2024-01-11 14:00:00,105.32,105.4,105.28,105.33,27892.0,103.0129,103.0911,102.9737,103.0226,27892.0
2024-01-11 14:10:00,105.35,105.38,105.22,105.23,16161.0,103.0422,103.0716,102.9151,102.9248,16161.0
2024-01-11 14:20:00,105.24,105.31,105.21,105.3,16396.0,102.9346,103.0031,102.9053,102.9933,16396.0
2024-01-11 14:30:00,105.32,105.48,105.32,105.4,22810.0,103.0129,103.1694,103.0129,103.0911,22810.0
2024-01-11 14:40:00,105.39,105.46,105.29,105.45,29307.0,103.0813,103.1498,102.9835,103.14,29307.0
2024-01-11 14:50:00,105.47,105.55,105.41,105.42,24932.0,103.1596,103.2378,103.1009,103.1107,24932.0
2024-01-11 15:00:00,105.43,105.43,105.24,105.24,22893.0,103.1205,103.1205,102.9346,102.9346,22893.0
2024-01-11 15:10:00,105.23,105.28,105.07,105.09,19800.0,102.9248,102.9737,102.7683,102.7879,19800.0
2024-01-11 15:20:00,105.11,105.34,105.09,105.23,35509.0,102.8075,103.0324,102.7879,102.9248,35509.0
2024-01-11 15:30:00,105.23,105.38,105.2,105.26,40766.0,102.9248,103.0716,102.8955,102.9542,40766.0
2024-01-11 15:40:00,105.26,105.5,105.26,105.5,99775.0,102.9542,103.1889,102.9542,103.1889,99775.0
2024-01-11 15:50:00,105.5,105.9,105.42,105.73,280159.0,103.1889,103.5802,103.1107,103.4139,280159.0
2024-01-12 09:30:00,105.72,106.07,105.25,105.56,16515.0,103.4041,103.7464,102.9444,103.2476,16515.0
2024-01-12 09:40:00,105.51,105.51,104.93,105.22,16220.0,103.1987,103.1987,102.6314,102.9151,16220.0
2024-01-12 09:50:00,105.3,105.54,105.25,105.54,13235.0,102.9933,103.228,102.9444,103.228,13235.0
2024-01-12 10:00:00,105.46,105.77,105.14,105.16,12624.0,103.1498,103.453,102.8368,102.8564,12624.0
2024-01-12 10:10:00,105.15,105.23,104.87,104.95,11309.0,102.8466,102.9248,102.5727,102.651,11309.0
2024-01-12 10:20:00,104.97,105.1,104.92,105.07,10418.0,102.6705,102.7977,102.6216,102.7683,10418.0
2024-01-12 10:30:00,105.08,105.1,104.86,104.92,9302.0,102.7781,102.7977,102.5629,102.6216,9302.0
2024-01-12 10:40:00,104.92,105.23,104.85,105.2,17858.0,102.6216,102.9248,102.5532,102.8955,17858.0
2024-01-12 10:50:00,105.21,105.21,105.08,105.14,9845.0,102.9053,102.9053,102.7781,102.8368,9845.0
2024-01-12 11:00:00,105.16,105.67,105.15,105.67,19013.0,102.8564,103.3552,102.8466,103.3552,19013.0
2024-01-12 11:10:00,105.67,105.8,105.62,105.7,25546.0,103.3552,103.4824,103.3063,103.3845,25546.0
2024-01-12 11:20:00,105.7,105.74,105.58,105.65,7889.0,103.3845,103.4237,103.2672,103.3356,7889.0
2024-01-12 11:30:00,105.67,105.77,105.48,105.48,8452.0,103.3552,103.453,103.1694,103.1694,8452.0
2024-01-12 11:40:00,105.46,105.67,105.36,105.64,11079.0,103.1498,103.3552,103.052,103.3259,11079.0
2024-01-12 11:50:00,105.67,105.69,105.56,105.63,4945.0,103.3552,103.3748,103.2476,103.3161,4945.0
2024-01-12 12:00:00,105.62,105.62,105.4,105.54,8959.0,103.3063,103.3063,103.0911,103.228,8959.0
2024-01-12 12:10:00,105.54,105.62,105.45,105.58,8654.0,103.228,103.3063,103.14,103.2672,8654.0
2024-01-12 12:20:00,105.57,105.65,105.55,105.59,6200.0,103.2574,103.3356,103.2378,103.277,6200.0
2024-01-12 12:30:00,105.58,105.66,105.55,105.56,5334.0,103.2672,103.3454,103.2378,103.2476,5334.0
2024-01-12 12:40:00,105.54,105.56,105.51,105.53,3967.0,103.228,103.2476,103.1987,103.2183,3967.0
2024-01-12 12:50:00,105.53,105.53,105.41,105.45,5401.0,103.2183,103.2183,103.1009,103.14,5401.0
2024-01-12 13:00:00,105.48,105.5,105.42,105.43,3850.0,103.1694,103.1889,103.1107,103.1205,3850.0
2024-01-12 13:10:00,105.46,105.59,105.44,105.54,5959.0,103.1498,103.277,103.1302,103.228,5959.0
2024-01-12 13:20:00,105.54,105.58,105.49,105.52,5042.0,103.228,103.2672,103.1791,103.2085,5042.0
2024-01-12 13:30:00,105.51,105.72,105.51,105.71,5397.0,103.1987,103.4041,103.1987,103.3943,5397.0
2024-01-12 13:40:00,105.7,105.75,105.66,105.68,7414.0,103.3845,103.4334,103.3454,103.365,7414.0
2024-01-12 13:50:00,105.65,105.8,105.55,105.77,14420.0,103.3356,103.4824,103.2378,103.453,14420.0
2024-01-12 14:00:00,105.74,105.75,105.64,105.71,6378.0,103.4237,103.4334,103.3259,103.3943,6378.0
2024-01-12 14:10:00,105.69,105.77,105.66,105.76,5025.0,103.3748,103.453,103.3454,103.4432,5025.0
2024-01-12 14:20:00,105.77,105.8,105.67,105.69,7576.0,103.453,103.4824,103.3552,103.3748,7576.0
2024-01-12 14:30:00,105.71,105.72,105.63,105.7,6004.0,103.3943,103.4041,103.3161,103.3845,6004.0
2024-01-12 14:40:00,105.7,105.72,105.48,105.48,7436.0,103.3845,103.4041,103.1694,103.1694,7436.0
2024-01-12 14:50:00,105.48,105.55,105.48,105.51,10899.0,103.1694,103.2378,103.1694,103.1987,10899.0
2024-01-12 15:00:00,105.52,105.56,105.48,105.51,10639.0,103.2085,103.2476,103.1694,103.1987,10639.0
2024-01-12 15:10:00,105.5,105.59,105.49,105.56,17889.0,103.1889,103.277,103.1791,103.2476,17889.0
2024-01-12 15:20:00,105.54,105.59,105.5,105.57,17497.0,103.228,103.277,103.1889,103.2574,17497.0
2024-01-12 15:30:00,105.54,105.59,105.47,105.57,33385.0,103.228,103.277,103.1596,103.2574,33385.0
2024-01-12 15:40:00,105.56,105.9,105.53,105.88,94131.0,103.2476,103.5802,103.2183,103.5606,94131.0
2024-01-12 15:50:00,105.89,106.04,105.8,105.83,268257.0,103.5704,103.7171,103.4824,103.5117,268257.0
2024-01-16 09:30:00,106.11,106.76,105.65,106.33,41751.0,103.7856,104.4213,103.3356,104.0007,41751.0
2024-01-16 09:40:00,106.25,106.36,105.94,106.31,14095.0,103.9225,104.0301,103.6193,103.9812,14095.0
2024-01-16 09:50:00,106.32,106.32,105.96,106.25,13936.0,103.991,103.991,103.6388,103.9225,13936.0
2024-01-16 10:00:00,106.35,106.59,106.32,106.44,23139.0,104.0203,104.255,103.991,104.1083,23139.0
2024-01-16 10:10:00,106.46,106.59,106.25,106.25,32045.0,104.1279,104.255,103.9225,103.9225,32045.0
2024-01-16 10:20:00,106.24,106.52,106.24,106.36,25026.0,103.9127,104.1866,103.9127,104.0301,25026.0
2024-01-16 10:30:00,106.38,106.46,106.29,106.31,39666.0,104.0496,104.1279,103.9616,103.9812,39666.0
2024-01-16 10:40:00,106.32,106.37,106.15,106.15,22252.0,103.991,104.0399,103.8247,103.8247,22252.0
2024-01-16 10:50:00,106.13,106.3,106.1,106.29,22389.0,103.8051,103.9714,103.7758,103.9616,22389.0
2024-01-16 11:00:00,106.25,106.35,106.14,106.33,34918.0,103.9225,104.0203,103.8149,104.0007,34918.0
2024-01-16 11:10:00,106.29,106.39,106.24,106.26,14307.0,103.9616,104.0594,103.9127,103.9323,14307.0
2024-01-16 11:20:00,106.27,106.3,105.87,105.91,38256.0,103.9421,103.9714,103.5508,103.5899,38256.0
2024-01-16 11:30:00,105.94,105.94,105.75,105.87,24726.0,103.6193,103.6193,103.4334,103.5508,24726.0
2024-01-16 11:40:00,105.87,106.07,105.84,106.01,13329.0,103.5508,103.7464,103.5215,103.6878,13329.0
2024-01-16 11:50:00,106.03,106.07,105.69,105.7,17778.0,103.7073,103.7464,103.3748,103.3845,17778.0
2024-01-16 12:00:00,105.69,105.69,105.32,105.34,6522.0,103.3748,103.3748,103.0129,103.0324,6522.0
2024-01-16 12:10:00,105.38,105.47,105.34,105.35,7539.0,103.0716,103.1596,103.0324,103.0422,7539.0
2024-01-16 12:20:00,105.38,105.5,105.37,105.45,6669.0,103.0716,103.1889,103.0618,103.14,6669.0
2024-01-16 12:30:00,105.44,105.55,105.42,105.55,9325.0,103.1302,103.2378,103.1107,103.2378,9325.0
2024-01-16 12:40:00,105.49,105.59,105.4,105.4,7529.0,103.1791,103.277,103.0911,103.0911,7529.0
2024-01-16 12:50:00,105.42,105.45,105.32,105.34,7123.0,103.1107,103.14,103.0129,103.0324,7123.0
2024-01-16 13:00:00,105.32,105.51,105.32,105.41,6461.0,103.0129,103.1987,103.0129,103.1009,6461.0
2024-01-16 13:10:00,105.45,105.54,105.4,105.49,15524.0,103.14,103.228,103.0911,103.1791,15524.0
2024-01-16 13:20:00,105.5,105.72,105.45,105.72,4958.0,103.1889,103.4041,103.14,103.4041,4958.0
2024-01-16 13:30:00,105.79,106.0,105.71,105.97,22741.0,103.4726,103.678,103.3943,103.6486,22741.0
2024-01-16 13:40:00,105.97,106.15,105.85,106.05,20038.0,103.6486,103.8247,103.5313,103.7269,20038.0
2024-01-16 13:50:00,106.05,106.2,105.98,106.06,51711.0,103.7269,103.8736,103.6584,103.7367,51711.0
2024-01-16 14:00:00,106.03,106.2,105.97,106.03,13726.0,103.7073,103.8736,103.6486,103.7073,13726.0
2024-01-16 14:10:00,106.03,106.1,105.96,106.04,14149.0,103.7073,103.7758,103.6388,103.7171,14149.0
2024-01-16 14:20:00,106.07,106.19,106.06,106.09,12487.0,103.7464,103.8638,103.7367,103.766,12487.0
2024-01-16 14:30:00,106.1,106.16,106.07,106.16,8623.0,103.7758,103.8345,103.7464,103.8345,8623.0
2024-01-16 14:40:00,106.17,106.2,106.08,106.17,9452.0,103.8442,103.8736,103.7562,103.8442,9452.0
2024-01-16 14:50:00,106.2,106.33,106.14,106.32,9605.0,103.8736,104.0007,103.8149,103.991,9605.0
2024-01-16 15:00:00,106.32,106.35,106.16,106.18,9578.0,103.991,104.0203,103.8345,103.854,9578.0
2024-01-16 15:10:00,106.18,106.18,105.96,105.97,32011.0,103.854,103.854,103.6388,103.6486,32011.0
2024-01-16 15:20:00,106.0,106.0,105.76,105.95,31498.0,103.678,103.678,103.4432,103.6291,31498.0
2024-01-16 15:30:00,105.95,106.02,105.9,105.92,20345.0,103.6291,103.6975,103.5802,103.5997,20345.0
2024-01-16 15:40:00,105.89,105.95,105.71,105.93,42550.0,103.5704,103.6291,103.3943,103.6095,42550.0
2024-01-16 15:50:00,105.86,106.4,105.84,106.38,190677.0,103.541,104.0692,103.5215,104.0496,190677.0
2024-01-17 09:30:00,106.76,107.97,106.71,107.93,89306.0,104.4213,105.6048,104.3724,105.5657,89306.0
2024-01-17 09:40:00,107.81,108.4,107.78,108.05,79432.0,105.4483,106.0254,105.419,105.6831,79432.0
2024-01-17 09:50:00,108.06,108.11,107.68,108.0,18533.0,105.6928,105.7417,105.3212,105.6342,18533.0
2024-01-17 10:00:00,107.99,108.11,107.54,107.59,35254.0,105.6244,105.7417,105.1842,105.2331,35254.0
2024-01-17 10:10:00,107.63,107.7,107.33,107.44,19336.0,105.2723,105.3407,104.9788,105.0864,19336.0
2024-01-17 10:20:00,107.49,107.72,107.49,107.69,17744.0,105.1353,105.3603,105.1353,105.331,17744.0
2024-01-17 10:30:00,107.7,107.7,107.2,107.21,20458.0,105.3407,105.3407,104.8517,104.8615,20458.0
2024-01-17 10:40:00,107.23,107.36,107.13,107.36,19672.0,104.881,105.0082,104.7832,105.0082,19672.0
2024-01-17 10:50:00,107.36,107.39,107.17,107.18,15860.0,105.0082,105.0375,104.8223,104.8321,15860.0
2024-01-17 11:00:00,107.16,107.2,106.9,106.91,44643.0,104.8126,104.8517,104.5583,104.568,44643.0
2024-01-17 11:10:00,106.89,106.94,106.79,106.85,22985.0,104.5485,104.5974,104.4507,104.5094,22985.0
2024-01-17 11:20:00,106.83,106.86,106.64,106.64,13908.0,104.4898,104.5191,104.304,104.304,13908.0
2024-01-17 11:30:00,106.67,106.83,106.62,106.76,38075.0,104.3333,104.4898,104.2844,104.4213,38075.0
2024-01-17 11:40:00,106.75,106.83,106.63,106.68,8275.0,104.4115,104.4898,104.2942,104.3431,8275.0
2024-01-17 11:50:00,106.68,106.8,106.59,106.75,8066.0,104.3431,104.4604,104.255,104.4115,8066.0
2024-01-17 12:00:00,106.76,106.77,106.54,106.61,16368.0,104.4213,104.4311,104.2061,104.2746,16368.0
2024-01-17 12:10:00,106.64,106.74,106.62,106.68,16902.0,104.304,104.4018,104.2844,104.3431,16902.0
2024-01-17 12:20:00,106.64,106.71,106.55,106.59,20749.0,104.304,104.3724,104.2159,104.255,20749.0
2024-01-17 12:30:00,106.59,106.67,106.57,106.66,5150.0,104.255,104.3333,104.2355,104.3235,5150.0
2024-01-17 12:40:00,106.66,106.67,106.54,106.59,6420.0,104.3235,104.3333,104.2061,104.255,6420.0
2024-01-17 12:50:00,106.59,106.6,106.4,106.43,6982.0,104.255,104.2648,104.0692,104.0986,6982.0
2024-01-17 13:00:00,106.42,106.43,106.28,106.29,14708.0,104.0888,104.0986,103.9518,103.9616,14708.0
2024-01-17 13:10:00,106.29,106.29,106.07,106.16,12997.0,103.9616,103.9616,103.7464,103.8345,12997.0
2024-01-17 13:20:00,106.16,106.16,105.96,106.09,8183.0,103.8345,103.8345,103.6388,103.766,8183.0
2024-01-17 13:30:00,106.11,106.12,105.96,106.03,11331.0,103.7856,103.7953,103.6388,103.7073,11331.0
2024-01-17 13:40:00,106.01,106.01,105.88,105.98,17748.0,103.6878,103.6878,103.5606,103.6584,17748.0
2024-01-17 13:50:00,106.02,106.14,106.01,106.09,23498.0,103.6975,103.8149,103.6878,103.766,23498.0
2024-01-17 14:00:00,106.1,106.12,105.99,106.0,11188.0,103.7758,103.7953,103.6682,103.678,11188.0
2024-01-17 14:10:00,106.02,106.11,105.97,106.02,10397.0,103.6975,103.7856,103.6486,103.6975,10397.0
2024-01-17 14:20:00,106.0,106.01,105.86,105.97,17404.0,103.678,103.6878,103.541,103.6486,17404.0
2024-01-17 14:30:00,105.95,105.95,105.84,105.85,5796.0,103.6291,103.6291,103.5215,103.5313,5796.0
2024-01-17 14:40:00,105.85,105.89,105.77,105.81,8146.0,103.5313,103.5704,103.453,103.4921,8146.0
2024-01-17 14:50:00,105.8,105.8,105.73,105.73,7344.0,103.4824,103.4824,103.4139,103.4139,7344.0
2024-01-17 15:00:00,105.73,105.73,105.39,105.43,14665.0,103.4139,103.4139,103.0813,103.1205,14665.0
2024-01-17 15:10:00,105.4,105.41,105.21,105.29,13856.0,103.0911,103.1009,102.9053,102.9835,13856.0
2024-01-17 15:20:00,105.31,105.32,105.13,105.22,18068.0,103.0031,103.0129,102.827,102.9151,18068.0
2024-01-17 15:30:00,105.2,105.27,105.12,105.14,26619.0,102.8955,102.964,102.8172,102.8368,26619.0
2024-01-17 15:40:00,105.13,105.19,105.04,105.04,37744.0,102.827,102.8857,102.739,102.739,37744.0
2024-01-17 15:50:00,105.05,105.47,105.02,105.46,120040.0,102.7488,103.1596,102.7194,103.1498,120040.0
2024-01-18 09:30:00,104.78,105.19,104.39,104.63,33203.0,102.4847,102.8857,102.1032,102.338,33203.0
2024-01-18 09:40:00,104.63,105.11,104.03,105.02,28230.0,102.338,102.8075,101.7511,102.7194,28230.0
2024-01-18 09:50:00,105.0,105.36,105.0,105.21,10622.0,102.6999,103.052,102.6999,102.9053,10622.0
2024-01-18 10:00:00,105.21,105.8,105.21,105.57,15791.0,102.9053,103.4824,102.9053,103.2574,15791.0
2024-01-18 10:10:00,105.59,105.67,105.45,105.46,10547.0,103.277,103.3552,103.14,103.1498,10547.0
2024-01-18 10:20:00,105.45,105.71,105.36,105.54,14853.0,103.14,103.3943,103.052,103.228,14853.0
2024-01-18 10:30:00,105.55,105.65,105.49,105.6,8328.0,103.2378,103.3356,103.1791,103.2867,8328.0
2024-01-18 10:40:00,105.6,105.6,105.4,105.59,12155.0,103.2867,103.2867,103.0911,103.277,12155.0
2024-01-18 10:50:00,105.59,105.67,105.39,105.54,14419.0,103.277,103.3552,103.0813,103.228,14419.0
2024-01-18 11:00:00,105.52,105.59,105.45,105.48,8916.0,103.2085,103.277,103.14,103.1694,8916.0
2024-01-18 11:10:00,105.46,105.55,105.44,105.55,5815.0,103.1498,103.2378,103.1302,103.2378,5815.0
2024-01-18 11:20:00,105.55,105.63,105.49,105.52,8317.0,103.2378,103.3161,103.1791,103.2085,8317.0
2024-01-18 11:30:00,105.51,105.55,105.41,105.47,4634.0,103.1987,103.2378,103.1009,103.1596,4634.0
2024-01-18 11:40:00,105.43,105.48,105.33,105.36,7659.0,103.1205,103.1694,103.0226,103.052,7659.0
2024-01-18 11:50:00,105.36,105.45,105.27,105.29,7410.0,103.052,103.14,102.964,102.9835,7410.0
2024-01-18 12:00:00,105.27,105.27,105.16,105.26,9538.0,102.964,102.964,102.8564,102.9542,9538.0
2024-01-18 12:10:00,105.25,105.36,105.18,105.28,8219.0,102.9444,103.052,102.8759,102.9737,8219.0
2024-01-18 12:20:00,105.24,105.39,105.23,105.37,10317.0,102.9346,103.0813,102.9248,103.0618,10317.0
2024-01-18 12:30:00,105.38,105.42,105.35,105.41,7099.0,103.0716,103.1107,103.0422,103.1009,7099.0
2024-01-18 12:40:00,105.39,105.44,105.35,105.42,6122.0,103.0813,103.1302,103.0422,103.1107,6122.0
2024-01-18 12:50:00,105.44,105.44,105.35,105.43,8519.0,103.1302,103.1302,103.0422,103.1205,8519.0
2024-01-18 13:00:00,105.41,105.51,105.37,105.5,5219.0,103.1009,103.1987,103.0618,103.1889,5219.0
2024-01-18 13:10:00,105.51,105.65,105.49,105.6,9208.0,103.1987,103.3356,103.1791,103.2867,9208.0
2024-01-18 13:20:00,105.58,105.66,105.58,105.63,5812.0,103.2672,103.3454,103.2672,103.3161,5812.0
2024-01-18 13:30:00,105.64,105.73,105.61,105.68,13556.0,103.3259,103.4139,103.2965,103.365,13556.0
2024-01-18 13:40:00,105.67,105.73,105.67,105.72,10464.0,103.3552,103.4139,103.3552,103.4041,10464.0
2024-01-18 13:50:00,105.73,105.84,105.71,105.81,7760.0,103.4139,103.5215,103.3943,103.4921,7760.0
2024-01-18 14:00:00,105.84,105.93,105.82,105.88,7375.0,103.5215,103.6095,103.5019,103.5606,7375.0
2024-01-18 14:10:00,105.89,105.94,105.84,105.91,9860.0,103.5704,103.6193,103.5215,103.5899,9860.0
2024-01-18 14:20:00,105.92,106.14,105.9,106.14,10817.0,103.5997,103.8149,103.5802,103.8149,10817.0
2024-01-18 14:30:00,106.14,106.18,106.05,106.05,16971.0,103.8149,103.854,103.7269,103.7269,16971.0
2024-01-18 14:40:00,106.05,106.07,105.97,105.97,16140.0,103.7269,103.7464,103.6486,103.6486,16140.0
2024-01-18 14:50:00,105.99,106.12,105.95,106.12,18047.0,103.6682,103.7953,103.6291,103.7953,18047.0
2024-01-18 15:00:00,106.13,106.34,106.13,106.27,24700.0,103.8051,104.0105,103.8051,103.9421,24700.0
2024-01-18 15:10:00,106.29,106.32,106.2,106.22,31625.0,103.9616,103.991,103.8736,103.8932,31625.0
2024-01-18 15:20:00,106.21,106.37,106.21,106.37,14237.0,103.8834,104.0399,103.8834,104.0399,14237.0
2024-01-18 15:30:00,106.37,106.4,106.09,106.1,24495.0,104.0399,104.0692,103.766,103.7758,24495.0
2024-01-18 15:40:00,106.1,106.22,106.07,106.22,40492.0,103.7758,103.8932,103.7464,103.8932,40492.0
2024-01-18 15:50:00,106.21,106.43,106.21,106.38,116905.0,103.8834,104.0986,103.8834,104.0496,116905.0
2024-01-19 09:30:00,106.48,107.27,106.19,106.37,99540.0,104.1475,104.9202,103.8638,104.0399,99540.0
2024-01-19 09:40:00,106.37,106.4,105.89,106.02,14189.0,104.0399,104.0692,103.5704,103.6975,14189.0
2024-01-19 09:50:00,106.18,106.24,105.94,106.1,10190.0,103.854,103.9127,103.6193,103.7758,10190.0
2024-01-19 10:00:00,106.05,106.08,105.74,105.86,22436.0,103.7269,103.7562,103.4237,103.541,22436.0
2024-01-19 10:10:00,105.84,105.97,105.67,105.97,35678.0,103.5215,103.6486,103.3552,103.6486,35678.0
2024-01-19 10:20:00,106.01,106.01,105.74,105.84,16446.0,103.6878,103.6878,103.4237,103.5215,16446.0
2024-01-19 10:30:00,105.85,105.87,105.57,105.76,29703.0,103.5313,103.5508,103.2574,103.4432,29703.0
2024-01-19 10:40:00,105.73,106.08,105.59,106.08,9666.0,103.4139,103.7562,103.277,103.7562,9666.0
2024-01-19 10:50:00,106.08,106.55,106.08,106.55,11559.0,103.7562,104.2159,103.7562,104.2159,11559.0
2024-01-19 11:00:00,106.54,106.54,106.31,106.32,9912.0,104.2061,104.2061,103.9812,103.991,9912.0
2024-01-19 11:10:00,106.35,106.56,106.35,106.43,13572.0,104.0203,104.2257,104.0203,104.0986,13572.0
2024-01-19 11:20:00,106.47,106.56,106.45,106.5,8285.0,104.1377,104.2257,104.1181,104.167,8285.0
2024-01-19 11:30:00,106.48,106.61,106.48,106.54,5357.0,104.1475,104.2746,104.1475,104.2061,5357.0
2024-01-19 11:40:00,106.56,106.6,106.51,106.58,7778.0,104.2257,104.2648,104.1768,104.2453,7778.0
2024-01-19 11:50:00,106.56,106.61,106.45,106.58,7372.0,104.2257,104.2746,104.1181,104.2453,7372.0
2024-01-19 12:00:00,106.54,106.59,106.44,106.46,6149.0,104.2061,104.255,104.1083,104.1279,6149.0
2024-01-19 12:10:00,106.44,106.5,106.32,106.48,5668.0,104.1083,104.167,103.991,104.1475,5668.0
2024-01-19 12:20:00,106.47,106.47,106.38,106.41,6462.0,104.1377,104.1377,104.0496,104.079,6462.0
2024-01-19 12:30:00,106.43,106.53,106.32,106.36,7353.0,104.0986,104.1964,103.991,104.0301,7353.0
2024-01-19 12:40:00,106.31,106.38,106.24,106.38,6583.0,103.9812,104.0496,103.9127,104.0496,6583.0
2024-01-19 12:50:00,106.39,106.5,106.39,106.43,9863.0,104.0594,104.167,104.0594,104.0986,9863.0
2024-01-19 13:00:00,106.47,106.57,106.47,106.51,5938.0,104.1377,104.2355,104.1377,104.1768,5938.0
2024-01-19 13:10:00,106.52,106.57,106.43,106.46,25385.0,104.1866,104.2355,104.0986,104.1279,25385.0
2024-01-19 13:20:00,106.47,106.52,106.39,106.48,5742.0,104.1377,104.1866,104.0594,104.1475,5742.0
2024-01-19 13:30:00,106.48,106.49,106.3,106.34,8491.0,104.1475,104.1572,103.9714,104.0105,8491.0
2024-01-19 13:40:00,106.34,106.41,106.33,106.36,6844.0,104.0105,104.079,104.0007,104.0301,6844.0
2024-01-19 13:50:00,106.37,106.38,106.23,106.25,11006.0,104.0399,104.0496,103.9029,103.9225,11006.0
2024-01-19 14:00:00,106.26,106.27,105.94,106.03,10552.0,103.9323,103.9421,103.6193,103.7073,10552.0
2024-01-19 14:10:00,106.02,106.1,105.85,105.85,12055.0,103.6975,103.7758,103.5313,103.5313,12055.0
2024-01-19 14:20:00,105.87,106.03,105.86,105.94,33354.0,103.5508,103.7073,103.541,103.6193,33354.0
2024-01-19 14:30:00,105.93,105.93,105.58,105.79,14219.0,103.6095,103.6095,103.2672,103.4726,14219.0
2024-01-19 14:40:00,105.79,105.86,105.62,105.69,12267.0,103.4726,103.541,103.3063,103.3748,12267.0
2024-01-19 14:50:00,105.69,105.72,105.59,105.61,11426.0,103.3748,103.4041,103.277,103.2965,11426.0
2024-01-19 15:00:00,105.6,105.62,105.18,105.2,22022.0,103.2867,103.3063,102.8759,102.8955,22022.0
2024-01-19 15:10:00,105.2,105.45,105.19,105.41,31201.0,102.8955,103.14,102.8857,103.1009,31201.0
2024-01-19 15:20:00,105.42,105.47,105.32,105.44,22531.0,103.1107,103.1596,103.0129,103.1302,22531.0
2024-01-19 15:30:00,105.44,105.72,105.33,105.33,46600.0,103.1302,103.4041,103.0226,103.0226,46600.0
2024-01-19 15:40:00,105.32,105.34,105.18,105.27,42055.0,103.0129,103.0324,102.8759,102.964,42055.0
2024-01-19 15:50:00,105.26,105.5,105.19,105.48,180093.0,102.9542,103.1889,102.8857,103.1694,180093.0
2024-01-22 09:30:00,105.65,106.11,105.47,105.91,40542.0,103.3356,103.7856,103.1596,103.5899,40542.0
2024-01-22 09:40:00,106.02,106.36,105.57,105.69,55101.0,103.6975,104.0301,103.2574,103.3748,55101.0
2024-01-22 09:50:00,105.62,105.63,105.26,105.42,7725.0,103.3063,103.3161,102.9542,103.1107,7725.0
2024-01-22 10:00:00,105.42,106.14,105.3,106.12,38813.0,103.1107,103.8149,102.9933,103.7953,38813.0
2024-01-22 10:10:00,106.06,106.11,105.5,105.67,22083.0,103.7367,103.7856,103.1889,103.3552,22083.0
2024-01-22 10:20:00,105.66,105.76,105.5,105.75,21382.0,103.3454,103.4432,103.1889,103.4334,21382.0
2024-01-22 10:30:00,105.78,105.99,105.66,105.92,15978.0,103.4628,103.6682,103.3454,103.5997,15978.0
2024-01-22 10:40:00,105.92,106.09,105.91,106.09,7806.0,103.5997,103.766,103.5899,103.766,7806.0
2024-01-22 10:50:00,106.07,106.08,105.7,105.76,8235.0,103.7464,103.7562,103.3845,103.4432,8235.0
2024-01-22 11:00:00,105.77,105.79,105.46,105.59,10259.0,103.453,103.4726,103.1498,103.277,10259.0
2024-01-22 11:10:00,105.6,105.6,105.44,105.48,6410.0,103.2867,103.2867,103.1302,103.1694,6410.0
2024-01-22 11:20:00,105.45,105.62,105.39,105.62,8892.0,103.14,103.3063,103.0813,103.3063,8892.0
2024-01-22 11:30:00,105.61,105.67,105.58,105.63,9073.0,103.2965,103.3552,103.2672,103.3161,9073.0
2024-01-22 11:40:00,105.61,105.67,105.57,105.58,4508.0,103.2965,103.3552,103.2574,103.2672,4508.0
2024-01-22 11:50:00,105.58,105.68,105.54,105.68,8881.0,103.2672,103.365,103.228,103.365,8881.0
2024-01-22 12:00:00,105.69,105.75,105.65,105.69,6762.0,103.3748,103.4334,103.3356,103.3748,6762.0
2024-01-22 12:10:00,105.69,105.71,105.65,105.67,3019.0,103.3748,103.3943,103.3356,103.3552,3019.0
2024-01-22 12:20:00,105.57,105.59,105.48,105.57,4463.0,103.2574,103.277,103.1694,103.2574,4463.0
2024-01-22 12:30:00,105.58,105.59,105.53,105.58,6925.0,103.2672,103.277,103.2183,103.2672,6925.0
2024-01-22 12:40:00,105.61,105.72,105.59,105.69,4884.0,103.2965,103.4041,103.277,103.3748,4884.0
2024-01-22 12:50:00,105.67,105.69,105.55,105.61,16888.0,103.3552,103.3748,103.2378,103.2965,16888.0
2024-01-22 13:00:00,105.6,105.67,105.42,105.45,15959.0,103.2867,103.3552,103.1107,103.14,15959.0
2024-01-22 13:10:00,105.45,105.56,105.44,105.49,6825.0,103.14,103.2476,103.1302,103.1791,6825.0
2024-01-22 13:20:00,105.51,105.59,105.42,105.43,10364.0,103.1987,103.277,103.1107,103.1205,10364.0
2024-01-22 13:30:00,105.43,105.51,105.41,105.44,8508.0,103.1205,103.1987,103.1009,103.1302,8508.0
2024-01-22 13:40:00,105.44,105.61,105.42,105.52,7035.0,103.1302,103.2965,103.1107,103.2085,7035.0
2024-01-22 13:50:00,105.51,105.57,105.47,105.55,7883.0,103.1987,103.2574,103.1596,103.2378,7883.0
2024-01-22 14:00:00,105.56,105.67,105.56,105.57,7992.0,103.2476,103.3552,103.2476,103.2574,7992.0
2024-01-22 14:10:00,105.55,105.72,105.53,105.7,5642.0,103.2378,103.4041,103.2183,103.3845,5642.0
2024-01-22 14:20:00,105.71,105.91,105.69,105.89,8178.0,103.3943,103.5899,103.3748,103.5704,8178.0
2024-01-22 14:30:00,105.87,106.02,105.86,105.95,11449.0,103.5508,103.6975,103.541,103.6291,11449.0
2024-01-22 14:40:00,105.9,105.98,105.88,105.96,15866.0,103.5802,103.6584,103.5606,103.6388,15866.0
2024-01-22 14:50:00,105.97,106.09,105.96,106.09,6216.0,103.6486,103.766,103.6388,103.766,6216.0
2024-01-22 15:00:00,106.1,106.1,105.98,106.06,10009.0,103.7758,103.7758,103.6584,103.7367,10009.0
2024-01-22 15:10:00,106.05,106.06,105.93,105.95,6141.0,103.7269,103.7367,103.6095,103.6291,6141.0
2024-01-22 15:20:00,105.94,105.94,105.77,105.77,11845.0,103.6193,103.6193,103.453,103.453,11845.0
2024-01-22 15:30:00,105.76,105.76,105.42,105.42,16689.0,103.4432,103.4432,103.1107,103.1107,16689.0
2024-01-22 15:40:00,105.43,105.46,105.32,105.41,51137.0,103.1205,103.1498,103.0129,103.1009,51137.0
2024-01-22 15:50:00,105.4,105.54,105.28,105.34,134588.0,103.0911,103.228,102.9737,103.0324,134588.0
2024-01-23 09:30:00,104.54,104.82,103.76,103.76,18867.0,102.25,102.5238,101.487,101.487,18867.0
2024-01-23 09:40:00,103.92,104.33,103.79,104.27,8189.0,101.6435,102.0446,101.5164,101.9859,8189.0
2024-01-23 09:50:00,104.32,104.4,104.02,104.26,7010.0,102.0348,102.113,101.7413,101.9761,7010.0
2024-01-23 10:00:00,104.35,104.35,103.76,103.8,7123.0,102.0641,102.0641,101.487,101.5262,7123.0
2024-01-23 10:10:00,103.86,104.33,103.86,104.33,14709.0,101.5848,102.0446,101.5848,102.0446,14709.0
2024-01-23 10:20:00,104.4,104.76,104.4,104.7,10254.0,102.113,102.4651,102.113,102.4064,10254.0
2024-01-23 10:30:00,104.73,104.76,104.48,104.49,16175.0,102.4358,102.4651,102.1913,102.201,16175.0
2024-01-23 10:40:00,104.51,104.88,104.51,104.53,10254.0,102.2206,102.5825,102.2206,102.2402,10254.0
2024-01-23 10:50:00,104.59,104.77,104.51,104.53,8208.0,102.2989,102.4749,102.2206,102.2402,8208.0
2024-01-23 11:00:00,104.59,104.61,104.37,104.53,12366.0,102.2989,102.3184,102.0837,102.2402,12366.0
2024-01-23 11:10:00,104.56,104.71,104.4,104.64,10124.0,102.2695,102.4162,102.113,102.3478,10124.0
2024-01-23 11:20:00,104.62,104.62,104.46,104.57,23451.0,102.3282,102.3282,102.1717,102.2793,23451.0
2024-01-23 11:30:00,104.57,104.6,104.37,104.53,8677.0,102.2793,102.3086,102.0837,102.2402,8677.0
2024-01-23 11:40:00,104.49,104.52,104.37,104.38,6666.0,102.201,102.2304,102.0837,102.0935,6666.0
2024-01-23 11:50:00,104.39,104.39,104.14,104.33,4424.0,102.1032,102.1032,101.8587,102.0446,4424.0
2024-01-23 12:00:00,104.33,104.39,104.27,104.39,3532.0,102.0446,102.1032,101.9859,102.1032,3532.0
2024-01-23 12:10:00,104.37,104.55,104.35,104.5,6404.0,102.0837,102.2597,102.0641,102.2108,6404.0
2024-01-23 12:20:00,104.48,104.58,104.48,104.52,4436.0,102.1913,102.2891,102.1913,102.2304,4436.0
2024-01-23 12:30:00,104.55,104.62,104.45,104.62,8508.0,102.2597,102.3282,102.1619,102.3282,8508.0
2024-01-23 12:40:00,104.58,104.61,104.51,104.57,7381.0,102.2891,102.3184,102.2206,102.2793,7381.0
2024-01-23 12:50:00,104.52,104.52,104.37,104.37,3915.0,102.2304,102.2304,102.0837,102.0837,3915.0
2024-01-23 13:00:00,104.34,104.36,104.26,104.27,4466.0,102.0543,102.0739,101.9761,101.9859,4466.0
2024-01-23 13:10:00,104.29,104.34,104.27,104.32,7897.0,102.0054,102.0543,101.9859,102.0348,7897.0
2024-01-23 13:20:00,104.32,104.34,104.12,104.12,31285.0,102.0348,102.0543,101.8392,101.8392,31285.0
2024-01-23 13:30:00,104.13,104.23,104.12,104.23,3824.0,101.8489,101.9467,101.8392,101.9467,3824.0
2024-01-23 13:40:00,104.25,104.25,104.16,104.22,3317.0,101.9663,101.9663,101.8783,101.937,3317.0
2024-01-23 13:50:00,104.22,104.35,104.21,104.35,3702.0,101.937,102.0641,101.9272,102.0641,3702.0
2024-01-23 14:00:00,104.37,104.37,104.29,104.3,5686.0,102.0837,102.0837,102.0054,102.0152,5686.0
2024-01-23 14:10:00,104.3,104.4,104.27,104.31,5707.0,102.0152,102.113,101.9859,102.025,5707.0
2024-01-23 14:20:00,104.32,104.33,104.21,104.22,3750.0,102.0348,102.0446,101.9272,101.937,3750.0
2024-01-23 14:30:00,104.24,104.37,104.23,104.37,11251.0,101.9565,102.0837,101.9467,102.0837,11251.0
2024-01-23 14:40:00,104.38,104.44,104.32,104.39,7706.0,102.0935,102.1521,102.0348,102.1032,7706.0
2024-01-23 14:50:00,104.39,104.39,104.3,104.33,6091.0,102.1032,102.1032,102.0152,102.0446,6091.0
2024-01-23 15:00:00,104.33,104.38,104.24,104.36,12513.0,102.0446,102.0935,101.9565,102.0739,12513.0
2024-01-23 15:10:00,104.34,104.47,104.34,104.35,11332.0,102.0543,102.1815,102.0543,102.0641,11332.0
2024-01-23 15:20:00,104.37,104.43,104.33,104.38,8872.0,102.0837,102.1424,102.0446,102.0935,8872.0
2024-01-23 15:30:00,104.38,104.42,104.33,104.37,16189.0,102.0935,102.1326,102.0446,102.0837,16189.0
2024-01-23 15:40:00,104.37,104.43,104.25,104.41,16210.0,102.0837,102.1424,101.9663,102.1228,16210.0
2024-01-23 15:50:00,104.41,104.55,104.36,104.54,105953.0,102.1228,102.2597,102.0739,102.25,105953.0
2024-01-24 09:30:00,104.74,105.43,104.52,105.0,29890.0,102.4456,103.1205,102.2304,102.6999,29890.0
2024-01-24 09:40:00,104.91,104.95,104.42,104.75,7170.0,102.6118,102.651,102.1326,102.4554,7170.0
2024-01-24 09:50:00,104.69,104.69,104.21,104.36,7842.0,102.3967,102.3967,101.9272,102.0739,7842.0
2024-01-24 10:00:00,104.34,104.36,104.15,104.22,16654.0,102.0543,102.0739,101.8685,101.937,16654.0
2024-01-24 10:10:00,104.22,104.53,104.18,104.5,15569.0,101.937,102.2402,101.8978,102.2108,15569.0
2024-01-24 10:20:00,104.52,104.67,104.43,104.5,7219.0,102.2304,102.3771,102.1424,102.2108,7219.0
2024-01-24 10:30:00,104.51,104.63,104.34,104.34,10957.0,102.2206,102.338,102.0543,102.0543,10957.0
2024-01-24 10:40:00,104.38,104.44,104.25,104.44,15521.0,102.0935,102.1521,101.9663,102.1521,15521.0
2024-01-24 10:50:00,104.43,104.47,104.28,104.37,18603.0,102.1424,102.1815,101.9956,102.0837,18603.0
2024-01-24 11:00:00,104.36,104.56,104.33,104.52,20501.0,102.0739,102.2695,102.0446,102.2304,20501.0
2024-01-24 11:10:00,104.49,104.75,104.48,104.68,12180.0,102.201,102.4554,102.1913,102.3869,12180.0
2024-01-24 11:20:00,104.67,104.85,104.67,104.74,11071.0,102.3771,102.5532,102.3771,102.4456,11071.0
2024-01-24 11:30:00,104.79,104.8,104.6,104.7,9399.0,102.4945,102.5043,102.3086,102.4064,9399.0
2024-01-24 11:40:00,104.7,104.79,104.61,104.79,4992.0,102.4064,102.4945,102.3184,102.4945,4992.0
2024-01-24 11:50:00,104.79,104.9,104.75,104.85,11112.0,102.4945,102.6021,102.4554,102.5532,11112.0
2024-01-24 12:00:00,104.84,104.85,104.68,104.7,7578.0,102.5434,102.5532,102.3869,102.4064,7578.0
2024-01-24 12:10:00,104.69,104.72,104.62,104.62,7161.0,102.3967,102.426,102.3282,102.3282,7161.0
2024-01-24 12:20:00,104.61,104.63,104.45,104.47,7734.0,102.3184,102.338,102.1619,102.1815,7734.0
2024-01-24 12:30:00,104.43,104.47,104.4,104.44,5710.0,102.1424,102.1815,102.113,102.1521,5710.0
2024-01-24 12:40:00,104.45,104.58,104.44,104.57,7159.0,102.1619,102.2891,102.1521,102.2793,7159.0
2024-01-24 12:50:00,104.57,104.73,104.54,104.73,8744.0,102.2793,102.4358,102.25,102.4358,8744.0
2024-01-24 13:00:00,104.73,104.8,104.64,104.64,10898.0,102.4358,102.5043,102.3478,102.3478,10898.0
2024-01-24 13:10:00,104.61,104.61,104.44,104.5,6212.0,102.3184,102.3184,102.1521,102.2108,6212.0
2024-01-24 13:20:00,104.47,104.56,104.46,104.53,5572.0,102.1815,102.2695,102.1717,102.2402,5572.0
2024-01-24 13:30:00,104.55,104.55,104.39,104.43,6713.0,102.2597,102.2597,102.1032,102.1424,6713.0
2024-01-24 13:40:00,104.45,104.53,104.42,104.45,7188.0,102.1619,102.2402,102.1326,102.1619,7188.0
2024-01-24 13:50:00,104.47,104.52,104.45,104.51,4205.0,102.1815,102.2304,102.1619,102.2206,4205.0
2024-01-24 14:00:00,104.5,104.54,104.42,104.51,6254.0,102.2108,102.25,102.1326,102.2206,6254.0
2024-01-24 14:10:00,104.5,104.58,104.47,104.55,5704.0,102.2108,102.2891,102.1815,102.2597,5704.0
2024-01-24 14:20:00,104.54,104.58,104.45,104.55,6135.0,102.25,102.2891,102.1619,102.2597,6135.0
2024-01-24 14:30:00,104.53,104.57,104.43,104.43,4976.0,102.2402,102.2793,102.1424,102.1424,4976.0
2024-01-24 14:40:00,104.44,104.6,104.44,104.6,5237.0,102.1521,102.3086,102.1521,102.3086,5237.0
2024-01-24 14:50:00,104.59,104.6,104.54,104.56,5170.0,102.2989,102.3086,102.25,102.2695,5170.0
2024-01-24 15:00:00,104.56,104.67,104.54,104.57,8413.0,102.2695,102.3771,102.25,102.2793,8413.0
2024-01-24 15:10:00,104.55,104.59,104.4,104.41,16505.0,102.2597,102.2989,102.113,102.1228,16505.0
2024-01-24 15:20:00,104.42,104.46,104.3,104.41,14147.0,102.1326,102.1717,102.0152,102.1228,14147.0
2024-01-24 15:30:00,104.43,104.61,104.41,104.61,15690.0,102.1424,102.3184,102.1228,102.3184,15690.0
2024-01-24 15:40:00,104.62,104.63,104.47,104.48,40922.0,102.3282,102.338,102.1815,102.1913,40922.0
2024-01-24 15:50:00,104.48,104.53,104.29,104.36,153400.0,102.1913,102.2402,102.0054,102.0739,153400.0
2024-01-25 09:30:00,104.93,105.13,104.44,104.9,33188.0,102.6314,102.827,102.1521,102.6021,33188.0
2024-01-25 09:40:00,104.89,105.04,104.64,104.93,11187.0,102.5923,102.739,102.3478,102.6314,11187.0
2024-01-25 09:50:00,104.86,105.25,104.86,105.04,15118.0,102.5629,102.9444,102.5629,102.739,15118.0
2024-01-25 10:00:00,105.03,105.15,104.91,105.15,11700.0,102.7292,102.8466,102.6118,102.8466,11700.0
2024-01-25 10:10:00,105.16,105.34,105.01,105.04,14280.0,102.8564,103.0324,102.7097,102.739,14280.0
2024-01-25 10:20:00,105.04,105.09,104.82,104.9,11388.0,102.739,102.7879,102.5238,102.6021,11388.0
2024-01-25 10:30:00,104.87,104.91,104.35,104.5,23745.0,102.5727,102.6118,102.0641,102.2108,23745.0
2024-01-25 10:40:00,104.47,104.47,104.07,104.11,12989.0,102.1815,102.1815,101.7902,101.8294,12989.0
2024-01-25 10:50:00,104.11,104.38,104.1,104.14,14645.0,101.8294,102.0935,101.8196,101.8587,14645.0
2024-01-25 11:00:00,104.17,104.2,103.95,104.15,11009.0,101.8881,101.9174,101.6729,101.8685,11009.0
2024-01-25 11:10:00,104.16,104.47,104.15,104.36,14273.0,101.8783,102.1815,101.8685,102.0739,14273.0
2024-01-25 11:20:00,104.37,104.52,104.31,104.48,10828.0,102.0837,102.2304,102.025,102.1913,10828.0
2024-01-25 11:30:00,104.59,104.7,104.48,104.69,6992.0,102.2989,102.4064,102.1913,102.3967,6992.0
2024-01-25 11:40:00,104.67,104.71,104.49,104.52,9051.0,102.3771,102.4162,102.201,102.2304,9051.0
2024-01-25 11:50:00,104.5,104.76,104.5,104.7,8994.0,102.2108,102.4651,102.2108,102.4064,8994.0
2024-01-25 12:00:00,104.71,104.77,104.54,104.57,9593.0,102.4162,102.4749,102.25,102.2793,9593.0
2024-01-25 12:10:00,104.55,104.6,104.46,104.48,10701.0,102.2597,102.3086,102.1717,102.1913,10701.0
2024-01-25 12:20:00,104.5,104.63,104.47,104.54,8639.0,102.2108,102.338,102.1815,102.25,8639.0
2024-01-25 12:30:00,104.55,104.74,104.55,104.59,10753.0,102.2597,102.4456,102.2597,102.2989,10753.0
2024-01-25 12:40:00,104.61,104.67,104.46,104.56,10949.0,102.3184,102.3771,102.1717,102.2695,10949.0
2024-01-25 12:50:00,104.58,104.75,104.58,104.75,10187.0,102.2891,102.4554,102.2891,102.4554,10187.0
2024-01-25 13:00:00,104.78,104.78,104.61,104.68,11033.0,102.4847,102.4847,102.3184,102.3869,11033.0
2024-01-25 13:10:00,104.69,104.8,104.67,104.77,7983.0,102.3967,102.5043,102.3771,102.4749,7983.0
2024-01-25 13:20:00,104.77,104.79,104.67,104.69,10704.0,102.4749,102.4945,102.3771,102.3967,10704.0
2024-01-25 13:30:00,104.71,104.78,104.69,104.77,9651.0,102.4162,102.4847,102.3967,102.4749,9651.0
2024-01-25 13:40:00,104.75,104.8,104.7,104.79,9067.0,102.4554,102.5043,102.4064,102.4945,9067.0
2024-01-25 13:50:00,104.79,105.03,104.76,105.03,33656.0,102.4945,102.7292,102.4651,102.7292,33656.0
2024-01-25 14:00:00,105.03,105.12,104.91,105.11,17595.0,102.7292,102.8172,102.6118,102.8075,17595.0
2024-01-25 14:10:00,105.1,105.21,105.05,105.18,10076.0,102.7977,102.9053,102.7488,102.8759,10076.0
2024-01-25 14:20:00,105.19,105.47,105.18,105.44,17746.0,102.8857,103.1596,102.8759,103.1302,17746.0
2024-01-25 14:30:00,105.45,105.57,105.43,105.57,17525.0,103.14,103.2574,103.1205,103.2574,17525.0
2024-01-25 14:40:00,105.59,105.6,105.41,105.46,17759.0,103.277,103.2867,103.1009,103.1498,17759.0
2024-01-25 14:50:00,105.47,105.47,105.33,105.35,17598.0,103.1596,103.1596,103.0226,103.0422,17598.0
2024-01-25 15:00:00,105.35,105.42,105.3,105.3,17402.0,103.0422,103.1107,102.9933,102.9933,17402.0
2024-01-25 15:10:00,105.3,105.49,105.26,105.47,18427.0,102.9933,103.1791,102.9542,103.1596,18427.0
2024-01-25 15:20:00,105.48,105.68,105.48,105.58,19071.0,103.1694,103.365,103.1694,103.2672,19071.0
2024-01-25 15:30:00,105.58,105.58,105.35,105.35,59598.0,103.2672,103.2672,103.0422,103.0422,59598.0
2024-01-25 15:40:00,105.37,105.72,105.22,105.71,86407.0,103.0618,103.4041,102.9151,103.3943,86407.0
2024-01-25 15:50:00,105.7,105.83,105.63,105.72,243593.0,103.3845,103.5117,103.3161,103.4041,243593.0
2024-01-26 09:30:00,106.18,106.38,106.0,106.0,25259.0,103.854,104.0496,103.678,103.678,25259.0
2024-01-26 09:40:00,106.0,106.1,105.71,105.72,26930.0,103.678,103.7758,103.3943,103.4041,26930.0
2024-01-26 09:50:00,105.65,106.05,105.65,105.71,10145.0,103.3356,103.7269,103.3356,103.3943,10145.0
2024-01-26 10:00:00,105.73,105.8,105.54,105.57,7694.0,103.4139,103.4824,103.228,103.2574,7694.0
2024-01-26 10:10:00,105.56,105.63,105.21,105.46,8125.0,103.2476,103.3161,102.9053,103.1498,8125.0
2024-01-26 10:20:00,105.47,105.52,105.32,105.37,7840.0,103.1596,103.2085,103.0129,103.0618,7840.0
2024-01-26 10:30:00,105.34,105.46,105.15,105.15,13497.0,103.0324,103.1498,102.8466,102.8466,13497.0
2024-01-26 10:40:00,105.19,105.28,105.13,105.24,9474.0,102.8857,102.9737,102.827,102.9346,9474.0
2024-01-26 10:50:00,105.23,105.25,105.08,105.17,12293.0,102.9248,102.9444,102.7781,102.8662,12293.0
2024-01-26 11:00:00,105.17,105.19,105.05,105.05,36097.0,102.8662,102.8857,102.7488,102.7488,36097.0
2024-01-26 11:10:00,105.05,105.12,104.98,104.99,24915.0,102.7488,102.8172,102.6803,102.6901,24915.0
2024-01-26 11:20:00,104.98,105.36,104.97,105.36,45117.0,102.6803,103.052,102.6705,103.052,45117.0
2024-01-26 11:30:00,105.34,105.46,105.31,105.44,34911.0,103.0324,103.1498,103.0031,103.1302,34911.0
2024-01-26 11:40:00,105.41,105.49,105.3,105.41,12455.0,103.1009,103.1791,102.9933,103.1009,12455.0
2024-01-26 11:50:00,105.39,105.42,105.36,105.41,13427.0,103.0813,103.1107,103.052,103.1009,13427.0
2024-01-26 12:00:00,105.41,105.46,105.34,105.4,12374.0,103.1009,103.1498,103.0324,103.0911,12374.0
2024-01-26 12:10:00,105.41,105.51,105.39,105.45,13278.0,103.1009,103.1987,103.0813,103.14,13278.0
2024-01-26 12:20:00,105.45,105.56,105.45,105.52,11917.0,103.14,103.2476,103.14,103.2085,11917.0
2024-01-26 12:30:00,105.51,105.55,105.4,105.5,25761.0,103.1987,103.2378,103.0911,103.1889,25761.0
2024-01-26 12:40:00,105.5,105.51,105.4,105.41,11782.0,103.1889,103.1987,103.0911,103.1009,11782.0
2024-01-26 12:50:00,105.41,105.48,105.36,105.38,10241.0,103.1009,103.1694,103.052,103.0716,10241.0
2024-01-26 13:00:00,105.37,105.4,105.33,105.33,5750.0,103.0618,103.0911,103.0226,103.0226,5750.0
2024-01-26 13:10:00,105.33,105.36,105.28,105.36,6720.0,103.0226,103.052,102.9737,103.052,6720.0
2024-01-26 13:20:00,105.36,105.46,105.35,105.42,7763.0,103.052,103.1498,103.0422,103.1107,7763.0
2024-01-26 13:30:00,105.42,105.42,105.34,105.41,15653.0,103.1107,103.1107,103.0324,103.1009,15653.0
2024-01-26 13:40:00,105.4,105.42,105.29,105.34,10875.0,103.0911,103.1107,102.9835,103.0324,10875.0
2024-01-26 13:50:00,105.36,105.51,105.33,105.47,14986.0,103.052,103.1987,103.0226,103.1596,14986.0
2024-01-26 14:00:00,105.48,105.51,105.45,105.49,9570.0,103.1694,103.1987,103.14,103.1791,9570.0
2024-01-26 14:10:00,105.48,105.58,105.47,105.53,15940.0,103.1694,103.2672,103.1596,103.2183,15940.0
2024-01-26 14:20:00,105.52,105.61,105.51,105.59,12319.0,103.2085,103.2965,103.1987,103.277,12319.0
2024-01-26 14:30:00,105.59,105.6,105.5,105.54,9527.0,103.277,103.2867,103.1889,103.228,9527.0
2024-01-26 14:40:00,105.55,105.56,105.46,105.5,17352.0,103.2378,103.2476,103.1498,103.1889,17352.0
2024-01-26 14:50:00,105.49,105.53,105.44,105.47,13565.0,103.1791,103.2183,103.1302,103.1596,13565.0
2024-01-26 15:00:00,105.47,105.58,105.47,105.5,16333.0,103.1596,103.2672,103.1596,103.1889,16333.0
2024-01-26 15:10:00,105.47,105.5,105.37,105.49,30914.0,103.1596,103.1889,103.0618,103.1791,30914.0
2024-01-26 15:20:00,105.49,105.69,105.43,105.64,21262.0,103.1791,103.3748,103.1205,103.3259,21262.0
2024-01-26 15:30:00,105.65,105.66,105.54,105.56,23444.0,103.3356,103.3454,103.228,103.2476,23444.0
2024-01-26 15:40:00,105.56,105.69,105.55,105.56,44467.0,103.2476,103.3748,103.2378,103.2476,44467.0
2024-01-26 15:50:00,105.55,105.7,105.49,105.7,133802.0,103.2378,103.3845,103.1791,103.3845,133802.0
2024-01-29 09:30:00,105.72,105.8,105.41,105.62,51237.0,103.4041,103.4824,103.1009,103.3063,51237.0
2024-01-29 09:40:00,105.53,106.5,105.53,106.42,36246.0,103.2183,104.167,103.2183,104.0888,36246.0
2024-01-29 09:50:00,106.48,106.65,106.35,106.47,9816.0,104.1475,104.3137,104.0203,104.1377,9816.0
2024-01-29 10:00:00,106.49,106.7,106.46,106.65,14656.0,104.1572,104.3626,104.1279,104.3137,14656.0
2024-01-29 10:10:00,106.71,106.71,106.22,106.28,23887.0,104.3724,104.3724,103.8932,103.9518,23887.0
2024-01-29 10:20:00,106.3,106.47,106.24,106.34,59835.0,103.9714,104.1377,103.9127,104.0105,59835.0
2024-01-29 10:30:00,106.31,106.63,106.16,106.63,21614.0,103.9812,104.2942,103.8345,104.2942,21614.0
2024-01-29 10:40:00,106.61,106.73,106.28,106.37,20543.0,104.2746,104.392,103.9518,104.0399,20543.0
2024-01-29 10:50:00,106.32,106.32,106.15,106.22,12347.0,103.991,103.991,103.8247,103.8932,12347.0
2024-01-29 11:00:00,106.26,106.3,106.08,106.15,31958.0,103.9323,103.9714,103.7562,103.8247,31958.0
2024-01-29 11:10:00,106.05,106.05,105.73,105.73,11158.0,103.7269,103.7269,103.4139,103.4139,11158.0
2024-01-29 11:20:00,105.7,105.72,105.61,105.65,14521.0,103.3845,103.4041,103.2965,103.3356,14521.0
2024-01-29 11:30:00,105.66,105.89,105.66,105.88,17021.0,103.3454,103.5704,103.3454,103.5606,17021.0
2024-01-29 11:40:00,105.88,106.02,105.8,105.86,10662.0,103.5606,103.6975,103.4824,103.541,10662.0
2024-01-29 11:50:00,105.85,105.87,105.81,105.85,10778.0,103.5313,103.5508,103.4921,103.5313,10778.0
2024-01-29 12:00:00,105.8,105.92,105.79,105.91,14669.0,103.4824,103.5997,103.4726,103.5899,14669.0
2024-01-29 12:10:00,105.91,105.91,105.82,105.87,9490.0,103.5899,103.5899,103.5019,103.5508,9490.0
2024-01-29 12:20:00,105.88,105.88,105.71,105.83,11757.0,103.5606,103.5606,103.3943,103.5117,11757.0
2024-01-29 12:30:00,105.86,105.95,105.86,105.86,7429.0,103.541,103.6291,103.541,103.541,7429.0
2024-01-29 12:40:00,105.86,105.86,105.78,105.84,11697.0,103.541,103.541,103.4628,103.5215,11697.0
2024-01-29 12:50:00,105.84,106.1,105.84,106.06,21929.0,103.5215,103.7758,103.5215,103.7367,21929.0
2024-01-29 13:00:00,106.06,106.07,105.86,105.89,14244.0,103.7367,103.7464,103.541,103.5704,14244.0
2024-01-29 13:10:00,105.88,105.96,105.87,105.88,12402.0,103.5606,103.6388,103.5508,103.5606,12402.0
2024-01-29 13:20:00,105.9,105.98,105.9,105.97,8239.0,103.5802,103.6584,103.5802,103.6486,8239.0
2024-01-29 13:30:00,105.99,106.04,105.95,106.04,12294.0,103.6682,103.7171,103.6291,103.7171,12294.0
2024-01-29 13:40:00,105.98,106.29,105.97,106.18,81237.0,103.6584,103.9616,103.6486,103.854,81237.0
2024-01-29 13:50:00,106.16,106.28,106.14,106.16,9380.0,103.8345,103.9518,103.8149,103.8345,9380.0
2024-01-29 14:00:00,106.17,106.31,106.16,106.19,8511.0,103.8442,103.9812,103.8345,103.8638,8511.0
2024-01-29 14:10:00,106.21,106.23,106.08,106.17,36691.0,103.8834,103.9029,103.7562,103.8442,36691.0
2024-01-29 14:20:00,106.17,106.24,106.15,106.24,7126.0,103.8442,103.9127,103.8247,103.9127,7126.0
2024-01-29 14:30:00,106.25,106.44,106.25,106.39,15553.0,103.9225,104.1083,103.9225,104.0594,15553.0
2024-01-29 14:40:00,106.39,106.52,106.33,106.35,23860.0,104.0594,104.1866,104.0007,104.0203,23860.0
2024-01-29 14:50:00,106.33,106.4,106.22,106.37,11647.0,104.0007,104.0692,103.8932,104.0399,11647.0
2024-01-29 15:00:00,106.36,106.52,106.31,106.4,26646.0,104.0301,104.1866,103.9812,104.0692,26646.0
2024-01-29 15:10:00,106.4,106.41,106.25,106.3,15328.0,104.0692,104.079,103.9225,103.9714,15328.0
2024-01-29 15:20:00,106.31,106.47,106.29,106.4,18989.0,103.9812,104.1377,103.9616,104.0692,18989.0
2024-01-29 15:30:00,106.38,106.48,106.23,106.24,32216.0,104.0496,104.1475,103.9029,103.9127,32216.0
2024-01-29 15:40:00,106.22,106.25,106.13,106.23,69537.0,103.8932,103.9225,103.8051,103.9029,69537.0
2024-01-29 15:50:00,106.26,106.38,106.23,106.28,217924.0,103.9323,104.0496,103.9029,103.9518,217924.0
2024-01-30 09:30:00,106.33,106.62,105.83,106.56,35825.0,104.0007,104.2844,103.5117,104.2257,35825.0
2024-01-30 09:40:00,106.5,106.59,105.95,106.02,24285.0,104.167,104.255,103.6291,103.6975,24285.0
2024-01-30 09:50:00,106.01,106.04,105.65,105.78,23470.0,103.6878,103.7171,103.3356,103.4628,23470.0
2024-01-30 10:00:00,105.75,105.84,105.47,105.58,24776.0,103.4334,103.5215,103.1596,103.2672,24776.0
2024-01-30 10:10:00,105.63,105.99,105.34,105.36,31733.0,103.3161,103.6682,103.0324,103.052,31733.0
2024-01-30 10:20:00,105.26,105.51,105.15,105.48,44618.0,102.9542,103.1987,102.8466,103.1694,44618.0
2024-01-30 10:30:00,105.44,105.46,105.17,105.23,21098.0,103.1302,103.1498,102.8662,102.9248,21098.0
2024-01-30 10:40:00,105.17,105.47,105.17,105.43,19874.0,102.8662,103.1596,102.8662,103.1205,19874.0
2024-01-30 10:50:00,105.42,105.51,105.31,105.43,17350.0,103.1107,103.1987,103.0031,103.1205,17350.0
2024-01-30 11:00:00,105.44,105.81,105.44,105.78,20913.0,103.1302,103.4921,103.1302,103.4628,20913.0
2024-01-30 11:10:00,105.79,105.79,105.5,105.53,32746.0,103.4726,103.4726,103.1889,103.2183,32746.0
2024-01-30 11:20:00,105.52,105.62,105.45,105.62,32965.0,103.2085,103.3063,103.14,103.3063,32965.0
2024-01-30 11:30:00,105.61,105.62,105.44,105.51,14945.0,103.2965,103.3063,103.1302,103.1987,14945.0
2024-01-30 11:40:00,105.51,105.56,105.41,105.54,17644.0,103.1987,103.2476,103.1009,103.228,17644.0
2024-01-30 11:50:00,105.55,105.66,105.48,105.61,70564.0,103.2378,103.3454,103.1694,103.2965,70564.0
2024-01-30 12:00:00,105.58,105.85,105.56,105.67,71444.0,103.2672,103.5313,103.2476,103.3552,71444.0
2024-01-30 12:10:00,105.65,105.99,105.57,105.99,14984.0,103.3356,103.6682,103.2574,103.6682,14984.0
2024-01-30 12:20:00,105.97,106.18,105.97,106.04,8044.0,103.6486,103.854,103.6486,103.7171,8044.0
2024-01-30 12:30:00,106.01,106.34,105.87,106.29,38508.0,103.6878,104.0105,103.5508,103.9616,38508.0
2024-01-30 12:40:00,106.31,106.37,106.27,106.31,16111.0,103.9812,104.0399,103.9421,103.9812,16111.0
2024-01-30 12:50:00,106.31,106.46,106.26,106.45,27898.0,103.9812,104.1279,103.9323,104.1181,27898.0
2024-01-30 13:00:00,106.43,106.75,106.4,106.74,13431.0,104.0986,104.4115,104.0692,104.4018,13431.0
2024-01-30 13:10:00,106.76,107.01,106.75,106.85,26058.0,104.4213,104.6658,104.4115,104.5094,26058.0
2024-01-30 13:20:00,106.85,106.98,106.8,106.97,21408.0,104.5094,104.6365,104.4604,104.6267,21408.0
2024-01-30 13:30:00,107.0,107.09,106.89,106.97,15770.0,104.6561,104.7441,104.5485,104.6267,15770.0
2024-01-30 13:40:00,106.96,106.99,106.84,106.85,9742.0,104.6169,104.6463,104.4996,104.5094,9742.0
2024-01-30 13:50:00,106.87,106.87,106.52,106.57,14142.0,104.5289,104.5289,104.1866,104.2355,14142.0
2024-01-30 14:00:00,106.55,106.55,106.39,106.43,16505.0,104.2159,104.2159,104.0594,104.0986,16505.0
2024-01-30 14:10:00,106.44,106.44,106.26,106.31,19273.0,104.1083,104.1083,103.9323,103.9812,19273.0
2024-01-30 14:20:00,106.31,106.32,106.21,106.21,14142.0,103.9812,103.991,103.8834,103.8834,14142.0
2024-01-30 14:30:00,106.22,106.39,106.22,106.34,13375.0,103.8932,104.0594,103.8932,104.0105,13375.0
2024-01-30 14:40:00,106.33,106.63,106.3,106.59,18798.0,104.0007,104.2942,103.9714,104.255,18798.0
2024-01-30 14:50:00,106.58,106.72,106.58,106.67,15330.0,104.2453,104.3822,104.2453,104.3333,15330.0
2024-01-30 15:00:00,106.68,106.68,106.53,106.56,16959.0,104.3431,104.3431,104.1964,104.2257,16959.0
2024-01-30 15:10:00,106.58,106.59,106.37,106.37,9936.0,104.2453,104.255,104.0399,104.0399,9936.0
2024-01-30 15:20:00,106.37,106.49,106.3,106.33,20946.0,104.0399,104.1572,103.9714,104.0007,20946.0
2024-01-30 15:30:00,106.33,106.53,106.31,106.53,50463.0,104.0007,104.1964,103.9812,104.1964,50463.0
2024-01-30 15:40:00,106.53,106.76,106.52,106.61,49400.0,104.1964,104.4213,104.1866,104.2746,49400.0
2024-01-30 15:50:00,106.59,107.11,106.55,107.05,205512.0,104.255,104.7637,104.2159,104.705,205512.0
2024-01-31 09:30:00,109.0,111.4,109.0,110.05,154381.0,106.6123,108.9597,106.6123,107.6393,154381.0
2024-01-31 09:40:00,110.11,110.3,109.74,109.82,84861.0,107.6979,107.8838,107.336,107.4143,84861.0
2024-01-31 09:50:00,109.88,109.98,109.11,109.68,90102.0,107.473,107.5708,106.7198,107.2774,90102.0
2024-01-31 10:00:00,109.59,109.92,109.24,109.61,63262.0,107.1893,107.5121,106.847,107.2089,63262.0
2024-01-31 10:10:00,109.62,109.8,109.48,109.78,41594.0,107.2187,107.3947,107.0817,107.3752,41594.0
2024-01-31 10:20:00,109.84,109.95,109.36,109.43,64817.0,107.4339,107.5414,106.9644,107.0328,64817.0
2024-01-31 10:30:00,109.43,109.43,108.95,109.26,32902.0,107.0328,107.0328,106.5633,106.8666,32902.0
2024-01-31 10:40:00,109.3,109.55,109.24,109.32,86567.0,106.9057,107.1502,106.847,106.9252,86567.0
2024-01-31 10:50:00,109.32,109.49,109.09,109.4,37547.0,106.9252,107.0915,106.7003,107.0035,37547.0
2024-01-31 11:00:00,109.4,109.54,109.0,109.29,109553.0,107.0035,107.1404,106.6123,106.8959,109553.0
2024-01-31 11:10:00,109.3,109.31,108.94,108.94,44752.0,106.9057,106.9155,106.5536,106.5536,44752.0
2024-01-31 11:20:00,108.92,108.92,108.5,108.52,46528.0,106.534,106.534,106.1232,106.1428,46528.0
2024-01-31 11:30:00,108.52,108.6,108.38,108.48,62867.0,106.1428,106.221,106.0058,106.1036,62867.0
2024-01-31 11:40:00,108.48,108.48,108.07,108.21,47266.0,106.1036,106.1036,105.7026,105.8396,47266.0
2024-01-31 11:50:00,108.21,108.24,108.05,108.14,91904.0,105.8396,105.8689,105.6831,105.7711,91904.0
2024-01-31 12:00:00,108.14,108.52,108.11,108.44,60663.0,105.7711,106.1428,105.7417,106.0645,60663.0
2024-01-31 12:10:00,108.44,108.52,108.3,108.47,29404.0,106.0645,106.1428,105.9276,106.0939,29404.0
2024-01-31 12:20:00,108.47,108.55,108.39,108.51,63185.0,106.0939,106.1721,106.0156,106.133,63185.0
2024-01-31 12:30:00,108.51,108.63,108.27,108.3,37762.0,106.133,106.2504,105.8982,105.9276,37762.0
2024-01-31 12:40:00,108.29,108.5,108.26,108.31,23139.0,105.9178,106.1232,105.8885,105.9374,23139.0
2024-01-31 12:50:00,108.33,108.5,108.26,108.35,48443.0,105.9569,106.1232,105.8885,105.9765,48443.0
2024-01-31 13:00:00,108.35,108.44,108.21,108.24,26899.0,105.9765,106.0645,105.8396,105.8689,26899.0
2024-01-31 13:10:00,108.21,108.34,108.15,108.19,24545.0,105.8396,105.9667,105.7809,105.82,24545.0
2024-01-31 13:20:00,108.19,108.19,107.88,108.07,26075.0,105.82,105.82,105.5168,105.7026,26075.0
2024-01-31 13:30:00,108.08,108.08,107.83,107.93,30584.0,105.7124,105.7124,105.4679,105.5657,30584.0
2024-01-31 13:40:00,107.91,108.4,107.88,108.18,82520.0,105.5461,106.0254,105.5168,105.8102,82520.0
2024-01-31 13:50:00,108.21,108.22,107.93,108.01,16946.0,105.8396,105.8493,105.5657,105.6439,16946.0
2024-01-31 14:00:00,107.9,108.18,107.65,108.01,41322.0,105.5363,105.8102,105.2918,105.6439,41322.0
2024-01-31 14:10:00,107.97,108.52,107.96,108.33,29976.0,105.6048,106.1428,105.595,105.9569,29976.0
2024-01-31 14:20:00,108.34,108.61,108.33,108.47,34426.0,105.9667,106.2308,105.9569,106.0939,34426.0
2024-01-31 14:30:00,108.48,108.63,108.4,108.55,58342.0,106.1036,106.2504,106.0254,106.1721,58342.0
2024-01-31 14:40:00,108.55,108.7,108.3,108.52,75888.0,106.1721,106.3188,105.9276,106.1428,75888.0
2024-01-31 14:50:00,108.52,108.62,108.16,108.39,39149.0,106.1428,106.2406,105.7907,106.0156,39149.0
2024-01-31 15:00:00,108.41,109.02,108.24,108.91,60571.0,106.0352,106.6318,105.8689,106.5242,60571.0
2024-01-31 15:10:00,108.92,109.14,108.79,108.92,79321.0,106.534,106.7492,106.4069,106.534,79321.0
2024-01-31 15:20:00,108.92,109.3,108.92,109.28,143254.0,106.534,106.9057,106.534,106.8861,143254.0
2024-01-31 15:30:00,109.23,109.35,108.74,109.12,91012.0,106.8372,106.9546,106.3579,106.7296,91012.0
2024-01-31 15:40:00,109.07,109.64,109.01,109.62,149642.0,106.6807,107.2382,106.622,107.2187,149642.0
2024-01-31 15:50:00,109.62,109.78,109.12,109.33,334730.0,107.2187,107.3752,106.7296,106.935,334730.0
2024-02-01 09:30:00,104.0,104.83,101.77,102.7,409187.0,101.7218,102.5336,99.5406,100.4503,409187.0
2024-02-01 09:40:00,102.8,104.71,102.8,104.46,277545.0,100.5481,102.4162,100.5481,102.1717,277545.0
2024-02-01 09:50:00,104.43,105.0,103.61,103.7,128247.0,102.1424,102.6999,101.3403,101.4284,128247.0
2024-02-01 10:00:00,103.7,104.05,102.5,103.11,170113.0,101.4284,101.7707,100.2546,100.8513,170113.0
2024-02-01 10:10:00,103.17,104.15,102.73,103.88,62785.0,100.91,101.8685,100.4796,101.6044,62785.0
2024-02-01 10:20:00,103.85,104.2,103.24,103.76,53302.0,101.5751,101.9174,100.9784,101.487,53302.0
2024-02-01 10:30:00,103.82,104.03,103.52,103.9,42758.0,101.5457,101.7511,101.2523,101.624,42758.0
2024-02-01 10:40:00,103.89,104.2,103.81,103.91,52180.0,101.6142,101.9174,101.5359,101.6338,52180.0
2024-02-01 10:50:00,103.9,103.98,103.06,103.09,51086.0,101.624,101.7022,100.8024,100.8317,51086.0
2024-02-01 11:00:00,103.18,103.95,103.14,103.88,122887.0,100.9197,101.6729,100.8806,101.6044,122887.0
2024-02-01 11:10:00,103.89,104.17,103.88,103.97,42431.0,101.6142,101.8881,101.6044,101.6924,42431.0
2024-02-01 11:20:00,103.94,104.56,103.93,104.33,55390.0,101.6631,102.2695,101.6533,102.0446,55390.0
2024-02-01 11:30:00,104.32,104.71,104.17,104.6,58709.0,102.0348,102.4162,101.8881,102.3086,58709.0
2024-02-01 11:40:00,104.6,104.68,104.35,104.61,32131.0,102.3086,102.3869,102.0641,102.3184,32131.0
2024-02-01 11:50:00,104.58,104.64,104.27,104.56,37966.0,102.2891,102.3478,101.9859,102.2695,37966.0
2024-02-01 12:00:00,104.57,104.68,103.79,103.82,64979.0,102.2793,102.3869,101.5164,101.5457,64979.0
2024-02-01 12:10:00,103.82,103.91,103.23,103.31,71211.0,101.5457,101.6338,100.9687,101.0469,71211.0
2024-02-01 12:20:00,103.31,103.54,103.28,103.32,32726.0,101.0469,101.2719,101.0176,101.0567,32726.0
2024-02-01 12:30:00,103.34,104.13,103.34,104.09,41354.0,101.0762,101.8489,101.0762,101.8098,41354.0
2024-02-01 12:40:00,104.12,104.33,103.97,104.12,32071.0,101.8392,102.0446,101.6924,101.8392,32071.0
2024-02-01 12:50:00,104.15,104.18,103.8,103.94,27347.0,101.8685,101.8978,101.5262,101.6631,27347.0
2024-02-01 13:00:00,103.94,104.15,103.74,103.81,24869.0,101.6631,101.8685,101.4675,101.5359,24869.0
2024-02-01 13:10:00,103.79,104.13,103.72,104.13,35688.0,101.5164,101.8489,101.4479,101.8489,35688.0
2024-02-01 13:20:00,104.12,104.39,104.1,104.35,46711.0,101.8392,102.1032,101.8196,102.0641,46711.0
2024-02-01 13:30:00,104.35,104.38,103.99,104.1,94893.0,102.0641,102.0935,101.712,101.8196,94893.0
2024-02-01 13:40:00,104.09,104.27,104.07,104.2,31311.0,101.8098,101.9859,101.7902,101.9174,31311.0
2024-02-01 13:50:00,104.18,104.3,104.15,104.24,20988.0,101.8978,102.0152,101.8685,101.9565,20988.0
2024-02-01 14:00:00,104.26,104.45,104.25,104.41,31722.0,101.9761,102.1619,101.9663,102.1228,31722.0
2024-02-01 14:10:00,104.42,104.47,104.2,104.22,31427.0,102.1326,102.1815,101.9174,101.937,31427.0
2024-02-01 14:20:00,104.19,104.21,104.05,104.07,33532.0,101.9076,101.9272,101.7707,101.7902,33532.0
2024-02-01 14:30:00,104.08,104.35,104.07,104.31,23215.0,101.8,102.0641,101.7902,102.025,23215.0
2024-02-01 14:40:00,104.32,104.33,104.09,104.29,27406.0,102.0348,102.0446,101.8098,102.0054,27406.0
2024-02-01 14:50:00,104.29,104.52,104.26,104.34,46954.0,102.0054,102.2304,101.9761,102.0543,46954.0
2024-02-01 15:00:00,104.36,104.64,104.36,104.54,39563.0,102.0739,102.3478,102.0739,102.25,39563.0
2024-02-01 15:10:00,104.53,104.65,104.46,104.64,28870.0,102.2402,102.3575,102.1717,102.3478,28870.0
2024-02-01 15:20:00,104.63,104.82,104.57,104.8,61863.0,102.338,102.5238,102.2793,102.5043,61863.0
2024-02-01 15:30:00,104.79,104.98,104.74,104.96,62358.0,102.4945,102.6803,102.4456,102.6608,62358.0
2024-02-01 15:40:00,104.96,105.11,104.88,104.99,128633.0,102.6608,102.8075,102.5825,102.6901,128633.0
2024-02-01 15:50:00,105.0,105.17,104.88,105.17,335582.0,102.6999,102.8662,102.5825,102.8662,335582.0
2024-02-02 09:30:00,105.8,106.64,105.71,106.42,124575.0,103.4824,104.304,103.3943,104.0888,124575.0
2024-02-02 09:40:00,106.49,106.5,106.0,106.16,39897.0,104.1572,104.167,103.678,103.8345,39897.0
2024-02-02 09:50:00,106.22,106.3,105.41,105.54,111424.0,103.8932,103.9714,103.1009,103.228,111424.0
2024-02-02 10:00:00,105.44,105.83,105.43,105.59,32787.0,103.1302,103.5117,103.1205,103.277,32787.0
2024-02-02 10:10:00,105.56,105.8,105.02,105.14,72577.0,103.2476,103.4824,102.7194,102.8368,72577.0
2024-02-02 10:20:00,105.13,105.34,104.85,105.26,42399.0,102.827,103.0324,102.5532,102.9542,42399.0
2024-02-02 10:30:00,105.29,105.31,104.47,104.48,78826.0,102.9835,103.0031,102.1815,102.1913,78826.0
2024-02-02 10:40:00,104.48,104.63,104.29,104.48,53017.0,102.1913,102.338,102.0054,102.1913,53017.0
2024-02-02 10:50:00,104.52,105.13,104.52,104.8,40212.0,102.2304,102.827,102.2304,102.5043,40212.0
2024-02-02 11:00:00,104.8,104.91,104.68,104.77,37937.0,102.5043,102.6118,102.3869,102.4749,37937.0
2024-02-02 11:10:00,104.77,104.84,104.56,104.56,27108.0,102.4749,102.5434,102.2695,102.2695,27108.0
2024-02-02 11:20:00,104.55,104.6,104.43,104.55,22072.0,102.2597,102.3086,102.1424,102.2597,22072.0
2024-02-02 11:30:00,104.58,104.81,104.58,104.77,19287.0,102.2891,102.514,102.2891,102.4749,19287.0
2024-02-02 11:40:00,104.78,104.9,104.63,104.74,22463.0,102.4847,102.6021,102.338,102.4456,22463.0
2024-02-02 11:50:00,104.74,104.82,104.69,104.81,23748.0,102.4456,102.5238,102.3967,102.514,23748.0
2024-02-02 12:00:00,104.81,105.04,104.81,104.85,20997.0,102.514,102.739,102.514,102.5532,20997.0
2024-02-02 12:10:00,104.82,104.87,104.69,104.71,17724.0,102.5238,102.5727,102.3967,102.4162,17724.0
2024-02-02 12:20:00,104.7,104.83,104.61,104.69,16707.0,102.4064,102.5336,102.3184,102.3967,16707.0
2024-02-02 12:30:00,104.72,104.86,104.72,104.78,17589.0,102.426,102.5629,102.426,102.4847,17589.0
2024-02-02 12:40:00,104.78,104.8,104.28,104.31,24983.0,102.4847,102.5043,101.9956,102.025,24983.0
2024-02-02 12:50:00,104.3,104.3,104.11,104.22,23432.0,102.0152,102.0152,101.8294,101.937,23432.0
2024-02-02 13:00:00,104.22,104.61,104.22,104.61,20239.0,101.937,102.3184,101.937,102.3184,20239.0
2024-02-02 13:10:00,104.62,104.67,104.45,104.46,14523.0,102.3282,102.3771,102.1619,102.1717,14523.0
2024-02-02 13:20:00,104.48,104.55,104.45,104.49,22248.0,102.1913,102.2597,102.1619,102.201,22248.0
2024-02-02 13:30:00,104.48,104.53,104.31,104.32,24299.0,102.1913,102.2402,102.025,102.0348,24299.0
2024-02-02 13:40:00,104.35,104.38,104.18,104.19,12568.0,102.0641,102.0935,101.8978,101.9076,12568.0
2024-02-02 13:50:00,104.19,104.19,103.7,103.89,46086.0,101.9076,101.9076,101.4284,101.6142,46086.0
2024-02-02 14:00:00,103.87,104.02,103.69,103.7,44155.0,101.5946,101.7413,101.4186,101.4284,44155.0
2024-02-02 14:10:00,103.7,103.73,103.42,103.46,55201.0,101.4284,101.4577,101.1545,101.1936,55201.0
2024-02-02 14:20:00,103.47,103.49,103.17,103.39,99539.0,101.2034,101.223,100.91,101.1251,99539.0
2024-02-02 14:30:00,103.42,103.51,103.26,103.46,45989.0,101.1545,101.2425,100.998,101.1936,45989.0
2024-02-02 14:40:00,103.47,103.48,103.23,103.3,39968.0,101.2034,101.2132,100.9687,101.0371,39968.0
2024-02-02 14:50:00,103.3,103.72,103.02,103.48,159531.0,101.0371,101.4479,100.7633,101.2132,159531.0
2024-02-02 15:00:00,103.48,103.8,103.45,103.49,66009.0,101.2132,101.5262,101.1838,101.223,66009.0
2024-02-02 15:10:00,103.48,103.57,103.38,103.47,30131.0,101.2132,101.3012,101.1154,101.2034,30131.0
2024-02-02 15:20:00,103.47,103.64,103.44,103.59,73810.0,101.2034,101.3697,101.1741,101.3208,73810.0
2024-02-02 15:30:00,103.57,103.9,103.52,103.54,58859.0,101.3012,101.624,101.2523,101.2719,58859.0
2024-02-02 15:40:00,103.54,103.69,103.24,103.39,87981.0,101.2719,101.4186,100.9784,101.1251,87981.0
2024-02-02 15:50:00,103.36,103.48,103.16,103.47,409574.0,101.0958,101.2132,100.9002,101.2034,409574.0
2024-02-05 09:30:00,104.89,105.26,102.3,102.74,81936.0,102.5923,102.9542,100.059,100.4894,81936.0
2024-02-05 09:40:00,102.81,102.84,102.25,102.49,16265.0,100.5579,100.5872,100.0101,100.2449,16265.0
2024-02-05 09:50:00,102.55,103.27,102.55,102.91,25121.0,100.3035,101.0078,100.3035,100.6557,25121.0
2024-02-05 10:00:00,102.75,103.25,102.66,102.96,42008.0,100.4992,100.9882,100.4111,100.7046,42008.0
2024-02-05 10:10:00,102.9,103.14,102.58,103.14,29629.0,100.6459,100.8806,100.3329,100.8806,29629.0
2024-02-05 10:20:00,103.06,103.25,102.87,102.95,31785.0,100.8024,100.9882,100.6165,100.6948,31785.0
2024-02-05 10:30:00,102.88,102.91,102.5,102.69,51596.0,100.6263,100.6557,100.2546,100.4405,51596.0
2024-02-05 10:40:00,102.67,102.82,102.52,102.8,37075.0,100.4209,100.5676,100.2742,100.5481,37075.0
2024-02-05 10:50:00,102.78,103.1,102.65,102.95,39424.0,100.5285,100.8415,100.4014,100.6948,39424.0
2024-02-05 11:00:00,102.87,103.25,102.79,103.06,78425.0,100.6165,100.9882,100.5383,100.8024,78425.0
2024-02-05 11:10:00,103.06,103.22,102.94,103.16,22716.0,100.8024,100.9589,100.685,100.9002,22716.0
2024-02-05 11:20:00,103.18,103.41,103.04,103.41,25324.0,100.9197,101.1447,100.7828,101.1447,25324.0
2024-02-05 11:30:00,103.38,103.45,103.17,103.28,22050.0,101.1154,101.1838,100.91,101.0176,22050.0
2024-02-05 11:40:00,103.29,103.33,103.04,103.05,24712.0,101.0273,101.0665,100.7828,100.7926,24712.0
2024-02-05 11:50:00,103.07,103.21,103.05,103.14,21366.0,100.8122,100.9491,100.7926,100.8806,21366.0
2024-02-05 12:00:00,103.18,103.18,103.03,103.09,15499.0,100.9197,100.9197,100.773,100.8317,15499.0
2024-02-05 12:10:00,103.09,103.21,103.09,103.13,18133.0,100.8317,100.9491,100.8317,100.8708,18133.0
2024-02-05 12:20:00,103.11,103.28,103.06,103.19,16227.0,100.8513,101.0176,100.8024,100.9295,16227.0
2024-02-05 12:30:00,103.17,103.26,103.06,103.15,13570.0,100.91,100.998,100.8024,100.8904,13570.0
2024-02-05 12:40:00,103.16,103.16,103.02,103.15,19462.0,100.9002,100.9002,100.7633,100.8904,19462.0
2024-02-05 12:50:00,103.15,103.19,103.05,103.07,26891.0,100.8904,100.9295,100.7926,100.8122,26891.0
2024-02-05 13:00:00,103.08,103.14,102.96,103.05,16303.0,100.8219,100.8806,100.7046,100.7926,16303.0
2024-02-05 13:10:00,103.05,103.09,102.96,103.04,10933.0,100.7926,100.8317,100.7046,100.7828,10933.0
2024-02-05 13:20:00,103.06,103.08,102.97,103.05,18486.0,100.8024,100.8219,100.7143,100.7926,18486.0
2024-02-05 13:30:00,103.06,103.12,102.98,103.03,15370.0,100.8024,100.8611,100.7241,100.773,15370.0
2024-02-05 13:40:00,103.03,103.14,103.0,103.03,18390.0,100.773,100.8806,100.7437,100.773,18390.0
2024-02-05 13:50:00,103.02,103.24,103.02,103.22,14082.0,100.7633,100.9784,100.7633,100.9589,14082.0
2024-02-05 14:00:00,103.24,103.31,103.16,103.26,20070.0,100.9784,101.0469,100.9002,100.998,20070.0
2024-02-05 14:10:00,103.28,103.32,103.23,103.3,16402.0,101.0176,101.0567,100.9687,101.0371,16402.0
2024-02-05 14:20:00,103.3,103.38,103.19,103.38,15469.0,101.0371,101.1154,100.9295,101.1154,15469.0
2024-02-05 14:30:00,103.38,103.52,103.34,103.52,22171.0,101.1154,101.2523,101.0762,101.2523,22171.0
2024-02-05 14:40:00,103.54,103.67,103.46,103.63,23693.0,101.2719,101.399,101.1936,101.3599,23693.0
2024-02-05 14:50:00,103.62,103.76,103.61,103.72,20746.0,101.3501,101.487,101.3403,101.4479,20746.0
2024-02-05 15:00:00,103.72,103.74,103.54,103.61,23647.0,101.4479,101.4675,101.2719,101.3403,23647.0
2024-02-05 15:10:00,103.61,103.71,103.52,103.71,25230.0,101.3403,101.4381,101.2523,101.4381,25230.0
2024-02-05 15:20:00,103.7,104.07,103.69,104.01,33982.0,101.4284,101.7902,101.4186,101.7316,33982.0
2024-02-05 15:30:00,104.02,104.13,103.88,103.89,46984.0,101.7413,101.8489,101.6044,101.6142,46984.0
2024-02-05 15:40:00,103.88,103.95,103.63,103.66,55642.0,101.6044,101.6729,101.3599,101.3892,55642.0
2024-02-05 15:50:00,103.66,103.82,103.57,103.58,233792.0,101.3892,101.5457,101.3012,101.311,233792.0
2024-02-06 09:30:00,104.46,104.46,103.55,103.97,28075.0,102.1717,102.1717,101.2816,101.6924,28075.0
2024-02-06 09:40:00,104.03,104.47,103.86,104.47,34450.0,101.7511,102.1815,101.5848,102.1815,34450.0
2024-02-06 09:50:00,104.44,104.87,104.36,104.86,32484.0,102.1521,102.5727,102.0739,102.5629,32484.0
2024-02-06 10:00:00,104.81,104.95,104.62,104.65,52008.0,102.514,102.651,102.3282,102.3575,52008.0
2024-02-06 10:10:00,104.67,104.82,104.47,104.51,45644.0,102.3771,102.5238,102.1815,102.2206,45644.0
2024-02-06 10:20:00,104.51,104.59,104.36,104.48,33186.0,102.2206,102.2989,102.0739,102.1913,33186.0
2024-02-06 10:30:00,104.51,104.75,104.44,104.75,29504.0,102.2206,102.4554,102.1521,102.4554,29504.0
2024-02-06 10:40:00,104.72,104.87,104.67,104.75,41129.0,102.426,102.5727,102.3771,102.4554,41129.0
2024-02-06 10:50:00,104.73,104.84,104.66,104.66,26996.0,102.4358,102.5434,102.3673,102.3673,26996.0
2024-02-06 11:00:00,104.65,104.7,104.51,104.7,44740.0,102.3575,102.4064,102.2206,102.4064,44740.0
2024-02-06 11:10:00,104.7,104.81,104.65,104.73,38350.0,102.4064,102.514,102.3575,102.4358,38350.0
2024-02-06 11:20:00,104.72,104.78,104.58,104.72,32155.0,102.426,102.4847,102.2891,102.426,32155.0
2024-02-06 11:30:00,104.72,104.76,104.59,104.61,23025.0,102.426,102.4651,102.2989,102.3184,23025.0
2024-02-06 11:40:00,104.59,104.59,104.24,104.3,34385.0,102.2989,102.2989,101.9565,102.0152,34385.0
2024-02-06 11:50:00,104.3,104.34,104.15,104.2,30737.0,102.0152,102.0543,101.8685,101.9174,30737.0
2024-02-06 12:00:00,104.22,104.56,104.21,104.56,24467.0,101.937,102.2695,101.9272,102.2695,24467.0
2024-02-06 12:10:00,104.57,104.72,104.57,104.72,24602.0,102.2793,102.426,102.2793,102.426,24602.0
2024-02-06 12:20:00,104.72,104.78,104.65,104.7,26929.0,102.426,102.4847,102.3575,102.4064,26929.0
2024-02-06 12:30:00,104.7,104.78,104.65,104.7,24662.0,102.4064,102.4847,102.3575,102.4064,24662.0
2024-02-06 12:40:00,104.71,104.71,104.51,104.53,21056.0,102.4162,102.4162,102.2206,102.2402,21056.0
2024-02-06 12:50:00,104.57,104.67,104.53,104.66,14744.0,102.2793,102.3771,102.2402,102.3673,14744.0
2024-02-06 13:00:00,104.67,104.72,104.53,104.66,18532.0,102.3771,102.426,102.2402,102.3673,18532.0
2024-02-06 13:10:00,104.66,104.66,104.53,104.61,13454.0,102.3673,102.3673,102.2402,102.3184,13454.0
2024-02-06 13:20:00,104.59,104.61,104.54,104.57,14198.0,102.2989,102.3184,102.25,102.2793,14198.0
2024-02-06 13:30:00,104.57,104.69,104.39,104.46,21503.0,102.2793,102.3967,102.1032,102.1717,21503.0
2024-02-06 13:40:00,104.44,104.51,104.32,104.39,14361.0,102.1521,102.2206,102.0348,102.1032,14361.0
2024-02-06 13:50:00,104.37,104.39,104.1,104.1,15515.0,102.0837,102.1032,101.8196,101.8196,15515.0
2024-02-06 14:00:00,104.1,104.11,103.66,103.69,21338.0,101.8196,101.8294,101.3892,101.4186,21338.0
2024-02-06 14:10:00,103.7,104.05,103.67,103.94,27213.0,101.4284,101.7707,101.399,101.6631,27213.0
2024-02-06 14:20:00,103.95,103.97,103.76,103.79,28067.0,101.6729,101.6924,101.487,101.5164,28067.0
2024-02-06 14:30:00,103.75,104.01,103.74,103.92,23222.0,101.4773,101.7316,101.4675,101.6435,23222.0
2024-02-06 14:40:00,103.91,104.09,103.78,103.78,35192.0,101.6338,101.8098,101.5066,101.5066,35192.0
2024-02-06 14:50:00,103.78,103.88,103.66,103.88,25109.0,101.5066,101.6044,101.3892,101.6044,25109.0
2024-02-06 15:00:00,103.85,103.91,103.79,103.81,21701.0,101.5751,101.6338,101.5164,101.5359,21701.0
2024-02-06 15:10:00,103.83,103.83,103.62,103.68,34148.0,101.5555,101.5555,101.3501,101.4088,34148.0
2024-02-06 15:20:00,103.68,103.89,103.64,103.89,28416.0,101.4088,101.6142,101.3697,101.6142,28416.0
2024-02-06 15:30:00,103.88,103.96,103.82,103.82,49016.0,101.6044,101.6827,101.5457,101.5457,49016.0
2024-02-06 15:40:00,103.82,103.83,103.7,103.78,64686.0,101.5457,101.5555,101.4284,101.5066,64686.0
2024-02-06 15:50:00,103.78,104.09,103.71,104.06,226000.0,101.5066,101.8098,101.4381,101.7805,226000.0
2024-02-07 09:30:00,104.31,104.79,104.2,104.79,44727.0,102.025,102.4945,101.9174,102.4945,44727.0
2024-02-07 09:40:00,104.76,105.18,104.63,104.91,31913.0,102.4651,102.8759,102.338,102.6118,31913.0
2024-02-07 09:50:00,104.9,105.03,104.72,104.75,13443.0,102.6021,102.7292,102.426,102.4554,13443.0
2024-02-07 10:00:00,104.77,105.08,104.75,105.08,18698.0,102.4749,102.7781,102.4554,102.7781,18698.0
2024-02-07 10:10:00,105.03,105.08,104.82,105.06,12461.0,102.7292,102.7781,102.5238,102.7586,12461.0
2024-02-07 10:20:00,105.12,105.19,104.94,105.09,12835.0,102.8172,102.8857,102.6412,102.7879,12835.0
2024-02-07 10:30:00,105.11,105.64,105.05,105.54,39514.0,102.8075,103.3259,102.7488,103.228,39514.0
2024-02-07 10:40:00,105.54,105.54,105.18,105.26,32116.0,103.228,103.228,102.8759,102.9542,32116.0
2024-02-07 10:50:00,105.26,105.61,105.22,105.48,20981.0,102.9542,103.2965,102.9151,103.1694,20981.0
2024-02-07 11:00:00,105.49,105.71,105.45,105.71,19539.0,103.1791,103.3943,103.14,103.3943,19539.0
2024-02-07 11:10:00,105.71,105.72,105.51,105.52,95665.0,103.3943,103.4041,103.1987,103.2085,95665.0
2024-02-07 11:20:00,105.5,105.94,105.5,105.87,19829.0,103.1889,103.6193,103.1889,103.5508,19829.0
2024-02-07 11:30:00,105.89,105.92,105.63,105.75,19691.0,103.5704,103.5997,103.3161,103.4334,19691.0
2024-02-07 11:40:00,105.72,105.88,105.67,105.74,12530.0,103.4041,103.5606,103.3552,103.4237,12530.0
2024-02-07 11:50:00,105.71,105.76,105.53,105.53,8380.0,103.3943,103.4432,103.2183,103.2183,8380.0
2024-02-07 12:00:00,105.55,105.67,105.48,105.65,11467.0,103.2378,103.3552,103.1694,103.3356,11467.0
2024-02-07 12:10:00,105.67,105.78,105.66,105.71,32072.0,103.3552,103.4628,103.3454,103.3943,32072.0
2024-02-07 12:20:00,105.73,106.04,105.62,106.04,23654.0,103.4139,103.7171,103.3063,103.7171,23654.0
2024-02-07 12:30:00,106.03,106.21,105.89,105.96,20578.0,103.7073,103.8834,103.5704,103.6388,20578.0
2024-02-07 12:40:00,105.95,106.08,105.94,105.96,6736.0,103.6291,103.7562,103.6193,103.6388,6736.0
2024-02-07 12:50:00,105.95,105.95,105.71,105.75,14608.0,103.6291,103.6291,103.3943,103.4334,14608.0
2024-02-07 13:00:00,105.73,105.74,105.63,105.63,9438.0,103.4139,103.4237,103.3161,103.3161,9438.0
2024-02-07 13:10:00,105.64,105.75,105.64,105.68,10000.0,103.3259,103.4334,103.3259,103.365,10000.0
2024-02-07 13:20:00,105.7,105.76,105.69,105.75,8001.0,103.3845,103.4432,103.3748,103.4334,8001.0
2024-02-07 13:30:00,105.76,105.76,105.6,105.62,7075.0,103.4432,103.4432,103.2867,103.3063,7075.0
2024-02-07 13:40:00,105.63,105.63,105.39,105.48,18206.0,103.3161,103.3161,103.0813,103.1694,18206.0
2024-02-07 13:50:00,105.48,105.6,105.46,105.47,16539.0,103.1694,103.2867,103.1498,103.1596,16539.0
2024-02-07 14:00:00,105.47,105.5,105.38,105.5,13747.0,103.1596,103.1889,103.0716,103.1889,13747.0
2024-02-07 14:10:00,105.48,105.68,105.46,105.58,21003.0,103.1694,103.365,103.1498,103.2672,21003.0
2024-02-07 14:20:00,105.57,105.57,105.28,105.29,12222.0,103.2574,103.2574,102.9737,102.9835,12222.0
2024-02-07 14:30:00,105.33,105.33,105.19,105.2,15605.0,103.0226,103.0226,102.8857,102.8955,15605.0
2024-02-07 14:40:00,105.2,105.23,105.12,105.2,13460.0,102.8955,102.9248,102.8172,102.8955,13460.0
2024-02-07 14:50:00,105.2,105.64,105.2,105.61,24043.0,102.8955,103.3259,102.8955,103.2965,24043.0
2024-02-07 15:00:00,105.63,105.75,105.61,105.73,18910.0,103.3161,103.4334,103.2965,103.4139,18910.0
2024-02-07 15:10:00,105.73,105.73,105.55,105.67,17005.0,103.4139,103.4139,103.2378,103.3552,17005.0
2024-02-07 15:20:00,105.69,105.94,105.61,105.94,59150.0,103.3748,103.6193,103.2965,103.6193,59150.0
2024-02-07 15:30:00,105.94,106.13,105.94,106.12,60789.0,103.6193,103.8051,103.6193,103.7953,60789.0
2024-02-07 15:40:00,106.14,106.17,105.75,105.85,65530.0,103.8149,103.8442,103.4334,103.5313,65530.0
2024-02-07 15:50:00,105.84,105.96,105.63,105.66,164793.0,103.5215,103.6388,103.3161,103.3454,164793.0
2024-02-08 09:30:00,105.35,105.89,103.06,103.65,54949.0,103.0422,103.5704,100.8024,101.3795,54949.0
2024-02-08 09:40:00,103.84,103.87,103.25,103.56,30157.0,101.5653,101.5946,100.9882,101.2914,30157.0
2024-02-08 09:50:00,103.66,103.77,102.5,102.75,52316.0,101.3892,101.4968,100.2546,100.4992,52316.0
2024-02-08 10:00:00,102.74,103.09,102.47,102.66,26637.0,100.4894,100.8317,100.2253,100.4111,26637.0
2024-02-08 10:10:00,102.65,102.68,102.37,102.49,29484.0,100.4014,100.4307,100.1275,100.2449,29484.0
2024-02-08 10:20:00,102.56,102.77,102.44,102.54,78522.0,100.3133,100.5187,100.196,100.2938,78522.0
2024-02-08 10:30:00,102.51,102.83,102.26,102.28,47756.0,100.2644,100.5774,100.0199,100.0395,47756.0
2024-02-08 10:40:00,102.28,102.33,101.97,102.08,62994.0,100.0395,100.0884,99.7363,99.8438,62994.0
2024-02-08 10:50:00,102.08,102.64,101.97,102.59,42224.0,99.8438,100.3916,99.7363,100.3427,42224.0
2024-02-08 11:00:00,102.6,102.71,102.18,102.19,33614.0,100.3525,100.46,99.9417,99.9514,33614.0
2024-02-08 11:10:00,102.23,102.4,102.12,102.16,52196.0,99.9906,100.1568,99.883,99.9221,52196.0
2024-02-08 11:20:00,102.2,102.37,102.01,102.32,19422.0,99.9612,100.1275,99.7754,100.0786,19422.0
2024-02-08 11:30:00,102.34,102.52,101.97,102.21,18621.0,100.0981,100.2742,99.7363,99.971,18621.0
2024-02-08 11:40:00,102.2,102.31,101.79,101.88,42336.0,99.9612,100.0688,99.5602,99.6482,42336.0
2024-02-08 11:50:00,101.89,102.02,101.85,101.93,24079.0,99.658,99.7852,99.6189,99.6971,24079.0
2024-02-08 12:00:00,101.91,101.91,101.57,101.6,26976.0,99.6776,99.6776,99.345,99.3744,26976.0
2024-02-08 12:10:00,101.57,101.75,101.55,101.61,30107.0,99.345,99.5211,99.3255,99.3841,30107.0
2024-02-08 12:20:00,101.62,101.63,101.45,101.47,21831.0,99.3939,99.4037,99.2276,99.2472,21831.0
2024-02-08 12:30:00,101.48,101.55,101.3,101.32,22709.0,99.257,99.3255,99.0809,99.1005,22709.0
2024-02-08 12:40:00,101.33,101.58,101.27,101.58,27615.0,99.1103,99.3548,99.0516,99.3548,27615.0
2024-02-08 12:50:00,101.57,102.02,101.47,101.89,39528.0,99.345,99.7852,99.2472,99.658,39528.0
2024-02-08 13:00:00,101.94,102.17,101.9,102.1,38512.0,99.7069,99.9319,99.6678,99.8634,38512.0
2024-02-08 13:10:00,102.08,102.19,102.03,102.08,12463.0,99.8438,99.9514,99.7949,99.8438,12463.0
2024-02-08 13:20:00,102.05,102.29,102.05,102.23,25158.0,99.8145,100.0492,99.8145,99.9906,25158.0
2024-02-08 13:30:00,102.2,102.3,102.03,102.06,38287.0,99.9612,100.059,99.7949,99.8243,38287.0
2024-02-08 13:40:00,102.05,102.11,101.92,101.98,21932.0,99.8145,99.8732,99.6873,99.746,21932.0
2024-02-08 13:50:00,101.98,102.09,101.89,102.03,13589.0,99.746,99.8536,99.658,99.7949,13589.0
2024-02-08 14:00:00,102.05,102.21,101.99,102.14,18544.0,99.8145,99.971,99.7558,99.9025,18544.0
2024-02-08 14:10:00,102.12,102.26,102.12,102.17,14590.0,99.883,100.0199,99.883,99.9319,14590.0
2024-02-08 14:20:00,102.19,102.24,102.1,102.15,18599.0,99.9514,100.0003,99.8634,99.9123,18599.0
2024-02-08 14:30:00,102.15,102.4,102.14,102.31,17127.0,99.9123,100.1568,99.9025,100.0688,17127.0
2024-02-08 14:40:00,102.3,102.68,102.24,102.66,41657.0,100.059,100.4307,100.0003,100.4111,41657.0
2024-02-08 14:50:00,102.66,102.85,102.56,102.85,51343.0,100.4111,100.597,100.3133,100.597,51343.0
2024-02-08 15:00:00,102.86,102.86,102.64,102.74,24088.0,100.6068,100.6068,100.3916,100.4894,24088.0
2024-02-08 15:10:00,102.74,102.97,102.69,102.93,21420.0,100.4894,100.7143,100.4405,100.6752,21420.0
2024-02-08 15:20:00,102.91,103.07,102.87,102.91,21455.0,100.6557,100.8122,100.6165,100.6557,21455.0
2024-02-08 15:30:00,102.88,102.91,102.56,102.66,41636.0,100.6263,100.6557,100.3133,100.4111,41636.0
2024-02-08 15:40:00,102.66,102.77,102.51,102.52,45659.0,100.4111,100.5187,100.2644,100.2742,45659.0
2024-02-08 15:50:00,102.51,102.83,102.49,102.73,161097.0,100.2644,100.5774,100.2449,100.4796,161097.0
2024-02-09 09:30:00,103.52,104.0,103.24,103.75,46858.0,101.2523,101.7218,100.9784,101.4773,46858.0
2024-02-09 09:40:00,103.85,104.44,103.85,104.14,28083.0,101.5751,102.1521,101.5751,101.8587,28083.0
2024-02-09 09:50:00,104.2,104.2,103.93,104.03,23877.0,101.9174,101.9174,101.6533,101.7511,23877.0
2024-02-09 10:00:00,104.03,104.43,103.9,104.31,33980.0,101.7511,102.1424,101.624,102.025,33980.0
2024-02-09 10:10:00,104.29,104.6,104.18,104.23,25507.0,102.0054,102.3086,101.8978,101.9467,25507.0
2024-02-09 10:20:00,104.18,104.33,103.96,103.96,34411.0,101.8978,102.0446,101.6827,101.6827,34411.0
2024-02-09 10:30:00,103.99,104.62,103.99,104.55,42793.0,101.712,102.3282,101.712,102.2597,42793.0
2024-02-09 10:40:00,104.55,104.9,104.49,104.75,21904.0,102.2597,102.6021,102.201,102.4554,21904.0
2024-02-09 10:50:00,104.74,104.91,104.69,104.87,22492.0,102.4456,102.6118,102.3967,102.5727,22492.0
2024-02-09 11:00:00,104.88,104.88,104.53,104.78,27529.0,102.5825,102.5825,102.2402,102.4847,27529.0
2024-02-09 11:10:00,104.82,105.27,104.8,105.26,35869.0,102.5238,102.964,102.5043,102.9542,35869.0
2024-02-09 11:20:00,105.23,105.42,105.14,105.17,27442.0,102.9248,103.1107,102.8368,102.8662,27442.0
2024-02-09 11:30:00,105.19,105.3,104.9,105.02,30778.0,102.8857,102.9933,102.6021,102.7194,30778.0
2024-02-09 11:40:00,105.03,105.04,104.82,104.86,17597.0,102.7292,102.739,102.5238,102.5629,17597.0
2024-02-09 11:50:00,104.87,104.96,104.55,104.55,17171.0,102.5727,102.6608,102.2597,102.2597,17171.0
2024-02-09 12:00:00,104.57,104.58,104.44,104.53,22685.0,102.2793,102.2891,102.1521,102.2402,22685.0
2024-02-09 12:10:00,104.51,104.63,104.4,104.55,15684.0,102.2206,102.338,102.113,102.2597,15684.0
2024-02-09 12:20:00,104.55,104.55,104.39,104.48,16500.0,102.2597,102.2597,102.1032,102.1913,16500.0
2024-02-09 12:30:00,104.46,104.58,104.37,104.5,66503.0,102.1717,102.2891,102.0837,102.2108,66503.0
2024-02-09 12:40:00,104.48,104.8,104.37,104.79,20613.0,102.1913,102.5043,102.0837,102.4945,20613.0
2024-02-09 12:50:00,104.77,104.79,104.4,104.51,36637.0,102.4749,102.4945,102.113,102.2206,36637.0
2024-02-09 13:00:00,104.53,104.54,104.33,104.38,21994.0,102.2402,102.25,102.0446,102.0935,21994.0
2024-02-09 13:10:00,104.34,104.58,104.34,104.48,27247.0,102.0543,102.2891,102.0543,102.1913,27247.0
2024-02-09 13:20:00,104.51,104.64,104.5,104.61,12178.0,102.2206,102.3478,102.2108,102.3184,12178.0
2024-02-09 13:30:00,104.62,104.74,104.62,104.7,17860.0,102.3282,102.4456,102.3282,102.4064,17860.0
2024-02-09 13:40:00,104.71,104.9,104.69,104.75,29362.0,102.4162,102.6021,102.3967,102.4554,29362.0
2024-02-09 13:50:00,104.74,104.8,104.57,104.74,15669.0,102.4456,102.5043,102.2793,102.4456,15669.0
2024-02-09 14:00:00,104.75,104.82,104.6,104.66,14925.0,102.4554,102.5238,102.3086,102.3673,14925.0
2024-02-09 14:10:00,104.68,104.87,104.68,104.86,12563.0,102.3869,102.5727,102.3869,102.5629,12563.0
2024-02-09 14:20:00,104.86,104.88,104.73,104.77,23724.0,102.5629,102.5825,102.4358,102.4749,23724.0
2024-02-09 14:30:00,104.77,104.83,104.72,104.72,11576.0,102.4749,102.5336,102.426,102.426,11576.0
2024-02-09 14:40:00,104.73,104.87,104.73,104.87,17084.0,102.4358,102.5727,102.4358,102.5727,17084.0
2024-02-09 14:50:00,104.87,105.15,104.87,105.14,24537.0,102.5727,102.8466,102.5727,102.8368,24537.0
2024-02-09 15:00:00,105.16,105.22,105.08,105.1,27511.0,102.8564,102.9151,102.7781,102.7977,27511.0
2024-02-09 15:10:00,105.1,105.14,104.95,104.98,19606.0,102.7977,102.8368,102.651,102.6803,19606.0
2024-02-09 15:20:00,104.99,105.1,104.98,105.01,29269.0,102.6901,102.7977,102.6803,102.7097,29269.0
2024-02-09 15:30:00,105.02,105.02,104.69,104.7,43860.0,102.7194,102.7194,102.3967,102.4064,43860.0
2024-02-09 15:40:00,104.7,104.77,104.49,104.73,91722.0,102.4064,102.4749,102.201,102.4358,91722.0
2024-02-09 15:50:00,104.75,104.99,104.71,104.95,258865.0,102.4554,102.6901,102.4162,102.651,258865.0
2024-02-12 09:30:00,104.67,104.7,103.46,103.49,36044.0,102.3771,102.4064,101.1936,101.223,36044.0
2024-02-12 09:40:00,103.59,103.86,103.53,103.76,11772.0,101.3208,101.5848,101.2621,101.487,11772.0
2024-02-12 09:50:00,103.76,103.76,103.38,103.48,8925.0,101.487,101.487,101.1154,101.2132,8925.0
2024-02-12 10:00:00,103.48,103.49,103.0,103.0,27513.0,101.2132,101.223,100.7437,100.7437,27513.0
2024-02-12 10:10:00,102.92,102.94,102.5,102.68,55837.0,100.6654,100.685,100.2546,100.4307,55837.0
2024-02-12 10:20:00,102.66,102.96,102.39,102.6,92181.0,100.4111,100.7046,100.1471,100.3525,92181.0
2024-02-12 10:30:00,102.63,102.71,102.42,102.61,38512.0,100.3818,100.46,100.1764,100.3622,38512.0
2024-02-12 10:40:00,102.62,102.83,102.53,102.82,58827.0,100.372,100.5774,100.284,100.5676,58827.0
2024-02-12 10:50:00,102.79,103.01,102.71,102.77,26533.0,100.5383,100.7535,100.46,100.5187,26533.0
2024-02-12 11:00:00,102.8,103.18,102.71,103.18,16030.0,100.5481,100.9197,100.46,100.9197,16030.0
2024-02-12 11:10:00,103.19,103.34,103.07,103.19,30807.0,100.9295,101.0762,100.8122,100.9295,30807.0
2024-02-12 11:20:00,103.17,103.36,103.17,103.3,21301.0,100.91,101.0958,100.91,101.0371,21301.0
2024-02-12 11:30:00,103.34,103.61,103.33,103.49,12552.0,101.0762,101.3403,101.0665,101.223,12552.0
2024-02-12 11:40:00,103.51,103.71,103.5,103.63,12085.0,101.2425,101.4381,101.2327,101.3599,12085.0
2024-02-12 11:50:00,103.62,103.79,103.5,103.66,26256.0,101.3501,101.5164,101.2327,101.3892,26256.0
2024-02-12 12:00:00,103.71,103.78,103.53,103.66,15149.0,101.4381,101.5066,101.2621,101.3892,15149.0
2024-02-12 12:10:00,103.68,104.02,103.67,103.94,17119.0,101.4088,101.7413,101.399,101.6631,17119.0
2024-02-12 12:20:00,103.89,103.95,103.79,103.91,9679.0,101.6142,101.6729,101.5164,101.6338,9679.0
2024-02-12 12:30:00,103.89,103.94,103.84,103.88,18117.0,101.6142,101.6631,101.5653,101.6044,18117.0
2024-02-12 12:40:00,103.86,103.88,103.64,103.67,28479.0,101.5848,101.6044,101.3697,101.399,28479.0
2024-02-12 12:50:00,103.67,103.7,103.56,103.62,16061.0,101.399,101.4284,101.2914,101.3501,16061.0
2024-02-12 13:00:00,103.61,103.73,103.6,103.71,16651.0,101.3403,101.4577,101.3305,101.4381,16651.0
2024-02-12 13:10:00,103.7,103.72,103.47,103.62,22751.0,101.4284,101.4479,101.2034,101.3501,22751.0
2024-02-12 13:20:00,103.62,103.65,103.34,103.38,36752.0,101.3501,101.3795,101.0762,101.1154,36752.0
2024-02-12 13:30:00,103.38,103.59,103.38,103.58,13975.0,101.1154,101.3208,101.1154,101.311,13975.0
2024-02-12 13:40:00,103.59,103.68,103.46,103.54,26217.0,101.3208,101.4088,101.1936,101.2719,26217.0
2024-02-12 13:50:00,103.59,103.8,103.58,103.66,10191.0,101.3208,101.5262,101.311,101.3892,10191.0
2024-02-12 14:00:00,103.66,103.74,103.53,103.54,14266.0,101.3892,101.4675,101.2621,101.2719,14266.0
2024-02-12 14:10:00,103.52,103.63,103.44,103.51,10761.0,101.2523,101.3599,101.1741,101.2425,10761.0
2024-02-12 14:20:00,103.49,103.59,103.47,103.53,16547.0,101.223,101.3208,101.2034,101.2621,16547.0
2024-02-12 14:30:00,103.52,103.64,103.47,103.55,15491.0,101.2523,101.3697,101.2034,101.2816,15491.0
2024-02-12 14:40:00,103.55,103.55,103.34,103.36,10085.0,101.2816,101.2816,101.0762,101.0958,10085.0
2024-02-12 14:50:00,103.36,103.39,103.2,103.26,19124.0,101.0958,101.1251,100.9393,100.998,19124.0
2024-02-12 15:00:00,103.27,103.44,103.23,103.35,13833.0,101.0078,101.1741,100.9687,101.086,13833.0
2024-02-12 15:10:00,103.35,103.4,103.3,103.35,21440.0,101.086,101.1349,101.0371,101.086,21440.0
2024-02-12 15:20:00,103.36,103.38,103.14,103.33,26485.0,101.0958,101.1154,100.8806,101.0665,26485.0
2024-02-12 15:30:00,103.34,103.42,103.23,103.26,28362.0,101.0762,101.1545,100.9687,100.998,28362.0
2024-02-12 15:40:00,103.25,103.38,103.17,103.38,33981.0,100.9882,101.1154,100.91,101.1154,33981.0
2024-02-12 15:50:00,103.38,103.63,103.19,103.61,255189.0,101.1154,101.3599,100.9295,101.3403,255189.0
2024-02-13 09:30:00,104.36,104.82,103.98,104.04,57822.0,102.0739,102.5238,101.7022,101.7609,57822.0
2024-02-13 09:40:00,104.09,104.21,103.54,103.59,15043.0,101.8098,101.9272,101.2719,101.3208,15043.0
2024-02-13 09:50:00,103.62,103.81,103.41,103.67,18220.0,101.3501,101.5359,101.1447,101.399,18220.0
2024-02-13 10:00:00,103.72,103.94,103.57,103.92,20509.0,101.4479,101.6631,101.3012,101.6435,20509.0
2024-02-13 10:10:00,103.93,104.37,103.87,104.17,14630.0,101.6533,102.0837,101.5946,101.8881,14630.0
2024-02-13 10:20:00,104.17,104.25,103.87,103.88,21794.0,101.8881,101.9663,101.5946,101.6044,21794.0
2024-02-13 10:30:00,103.89,103.99,103.66,103.66,30783.0,101.6142,101.712,101.3892,101.3892,30783.0
2024-02-13 10:40:00,103.66,103.76,103.32,103.46,34322.0,101.3892,101.487,101.0567,101.1936,34322.0
2024-02-13 10:50:00,103.51,103.55,103.18,103.43,28079.0,101.2425,101.2816,100.9197,101.1643,28079.0
2024-02-13 11:00:00,103.43,103.45,103.27,103.29,26475.0,101.1643,101.1838,101.0078,101.0273,26475.0
2024-02-13 11:10:00,103.32,103.96,103.3,103.95,19150.0,101.0567,101.6827,101.0371,101.6729,19150.0
2024-02-13 11:20:00,103.96,104.2,103.94,104.11,15932.0,101.6827,101.9174,101.6631,101.8294,15932.0
2024-02-13 11:30:00,104.13,104.18,104.05,104.14,10220.0,101.8489,101.8978,101.7707,101.8587,10220.0
2024-02-13 11:40:00,104.14,104.25,104.06,104.25,11931.0,101.8587,101.9663,101.7805,101.9663,11931.0
2024-02-13 11:50:00,104.2,104.38,104.17,104.27,11934.0,101.9174,102.0935,101.8881,101.9859,11934.0
2024-02-13 12:00:00,104.27,104.39,104.25,104.39,7806.0,101.9859,102.1032,101.9663,102.1032,7806.0
2024-02-13 12:10:00,104.36,104.5,104.25,104.28,14105.0,102.0739,102.2108,101.9663,101.9956,14105.0
2024-02-13 12:20:00,104.3,104.4,104.2,104.29,12061.0,102.0152,102.113,101.9174,102.0054,12061.0
2024-02-13 12:30:00,104.3,104.35,104.22,104.27,9250.0,102.0152,102.0641,101.937,101.9859,9250.0
2024-02-13 12:40:00,104.28,104.29,104.15,104.2,11403.0,101.9956,102.0054,101.8685,101.9174,11403.0
2024-02-13 12:50:00,104.21,104.4,104.19,104.38,13191.0,101.9272,102.113,101.9076,102.0935,13191.0
2024-02-13 13:00:00,104.41,104.41,104.17,104.38,25430.0,102.1228,102.1228,101.8881,102.0935,25430.0
2024-02-13 13:10:00,104.37,104.61,104.37,104.53,41108.0,102.0837,102.3184,102.0837,102.2402,41108.0
2024-02-13 13:20:00,104.53,104.75,104.45,104.75,38272.0,102.2402,102.4554,102.1619,102.4554,38272.0
2024-02-13 13:30:00,104.75,104.91,104.71,104.71,38305.0,102.4554,102.6118,102.4162,102.4162,38305.0
2024-02-13 13:40:00,104.72,104.84,104.72,104.82,25150.0,102.426,102.5434,102.426,102.5238,25150.0
2024-02-13 13:50:00,104.82,104.86,104.67,104.72,41547.0,102.5238,102.5629,102.3771,102.426,41547.0
2024-02-13 14:00:00,104.73,104.73,104.23,104.23,14448.0,102.4358,102.4358,101.9467,101.9467,14448.0
2024-02-13 14:10:00,104.22,104.22,103.79,103.79,23300.0,101.937,101.937,101.5164,101.5164,23300.0
2024-02-13 14:20:00,103.82,104.17,103.81,104.11,21335.0,101.5457,101.8881,101.5359,101.8294,21335.0
2024-02-13 14:30:00,104.1,104.12,103.96,104.08,10979.0,101.8196,101.8392,101.6827,101.8,10979.0
2024-02-13 14:40:00,104.07,104.17,103.96,103.97,10949.0,101.7902,101.8881,101.6827,101.6924,10949.0
2024-02-13 14:50:00,103.92,103.98,103.89,103.9,11900.0,101.6435,101.7022,101.6142,101.624,11900.0
2024-02-13 15:00:00,103.9,103.91,103.66,103.7,17936.0,101.624,101.6338,101.3892,101.4284,17936.0
2024-02-13 15:10:00,103.73,103.75,103.51,103.59,15985.0,101.4577,101.4773,101.2425,101.3208,15985.0
2024-02-13 15:20:00,103.58,103.93,103.57,103.86,22171.0,101.311,101.6533,101.3012,101.5848,22171.0
2024-02-13 15:30:00,103.84,103.87,103.72,103.8,29726.0,101.5653,101.5946,101.4479,101.5262,29726.0
2024-02-13 15:40:00,103.79,104.01,103.79,104.01,39821.0,101.5164,101.7316,101.5164,101.7316,39821.0
2024-02-13 15:50:00,104.01,104.36,103.93,104.36,162714.0,101.7316,102.0739,101.6533,102.0739,162714.0
2024-02-14 09:30:00,104.68,104.68,103.63,103.82,52362.0,102.3869,102.3869,101.3599,101.5457,52362.0
2024-02-14 09:40:00,104.07,104.65,104.07,104.48,10928.0,101.7902,102.3575,101.7902,102.1913,10928.0
2024-02-14 09:50:00,104.53,104.78,104.25,104.27,9671.0,102.2402,102.4847,101.9663,101.9859,9671.0
2024-02-14 10:00:00,104.32,104.5,103.94,104.01,12795.0,102.0348,102.2108,101.6631,101.7316,12795.0
2024-02-14 10:10:00,104.07,104.08,103.49,103.5,20767.0,101.7902,101.8,101.223,101.2327,20767.0
2024-02-14 10:20:00,103.51,103.68,103.2,103.57,17598.0,101.2425,101.4088,100.9393,101.3012,17598.0
2024-02-14 10:30:00,103.57,103.98,103.52,103.98,16329.0,101.3012,101.7022,101.2523,101.7022,16329.0
2024-02-14 10:40:00,103.97,104.05,103.86,104.04,13854.0,101.6924,101.7707,101.5848,101.7609,13854.0
2024-02-14 10:50:00,104.03,104.24,103.86,104.05,12647.0,101.7511,101.9565,101.5848,101.7707,12647.0
2024-02-14 11:00:00,104.05,104.28,104.0,104.22,16582.0,101.7707,101.9956,101.7218,101.937,16582.0
2024-02-14 11:10:00,104.23,104.57,104.23,104.42,11058.0,101.9467,102.2793,101.9467,102.1326,11058.0
2024-02-14 11:20:00,104.45,104.56,104.31,104.5,12824.0,102.1619,102.2695,102.025,102.2108,12824.0
2024-02-14 11:30:00,104.52,104.52,104.2,104.21,15279.0,102.2304,102.2304,101.9174,101.9272,15279.0
2024-02-14 11:40:00,104.23,104.27,104.07,104.24,11844.0,101.9467,101.9859,101.7902,101.9565,11844.0
2024-02-14 11:50:00,104.23,104.29,104.15,104.16,10280.0,101.9467,102.0054,101.8685,101.8783,10280.0
2024-02-14 12:00:00,104.21,104.21,104.11,104.2,8668.0,101.9272,101.9272,101.8294,101.9174,8668.0
2024-02-14 12:10:00,104.23,104.3,104.18,104.19,7882.0,101.9467,102.0152,101.8978,101.9076,7882.0
2024-02-14 12:20:00,104.16,104.16,104.03,104.09,8263.0,101.8783,101.8783,101.7511,101.8098,8263.0
2024-02-14 12:30:00,104.09,104.1,103.95,103.98,7182.0,101.8098,101.8196,101.6729,101.7022,7182.0
2024-02-14 12:40:00,103.98,104.05,103.94,103.99,5454.0,101.7022,101.7707,101.6631,101.712,5454.0
2024-02-14 12:50:00,103.98,104.06,103.91,103.93,5915.0,101.7022,101.7805,101.6338,101.6533,5915.0
2024-02-14 13:00:00,103.95,104.01,103.89,103.93,15511.0,101.6729,101.7316,101.6142,101.6533,15511.0
2024-02-14 13:10:00,103.93,103.95,103.61,103.61,23974.0,101.6533,101.6729,101.3403,101.3403,23974.0
2024-02-14 13:20:00,103.63,103.65,103.43,103.62,8157.0,101.3599,101.3795,101.1643,101.3501,8157.0
2024-02-14 13:30:00,103.63,103.68,103.55,103.6,10753.0,101.3599,101.4088,101.2816,101.3305,10753.0
2024-02-14 13:40:00,103.62,103.73,103.59,103.59,9190.0,101.3501,101.4577,101.3208,101.3208,9190.0
2024-02-14 13:50:00,103.59,103.67,103.55,103.65,8594.0,101.3208,101.399,101.2816,101.3795,8594.0
2024-02-14 14:00:00,103.61,103.61,103.4,103.47,16224.0,101.3403,101.3403,101.1349,101.2034,16224.0
2024-02-14 14:10:00,103.46,103.54,103.44,103.51,10716.0,101.1936,101.2719,101.1741,101.2425,10716.0
2024-02-14 14:20:00,103.54,103.61,103.51,103.56,7533.0,101.2719,101.3403,101.2425,101.2914,7533.0
2024-02-14 14:30:00,103.58,103.63,103.5,103.52,14062.0,101.311,101.3599,101.2327,101.2523,14062.0
2024-02-14 14:40:00,103.52,103.54,103.44,103.51,9112.0,101.2523,101.2719,101.1741,101.2425,9112.0
2024-02-14 14:50:00,103.51,103.52,103.41,103.48,9739.0,101.2425,101.2523,101.1447,101.2132,9739.0
2024-02-14 15:00:00,103.49,103.69,103.49,103.55,17907.0,101.223,101.4186,101.223,101.2816,17907.0
2024-02-14 15:10:00,103.56,103.68,103.56,103.68,13554.0,101.2914,101.4088,101.2914,101.4088,13554.0
2024-02-14 15:20:00,103.66,103.76,103.65,103.71,11237.0,101.3892,101.487,101.3795,101.4381,11237.0
2024-02-14 15:30:00,103.72,103.9,103.67,103.89,27871.0,101.4479,101.624,101.399,101.6142,27871.0
2024-02-14 15:40:00,103.9,103.94,103.78,103.78,44464.0,101.624,101.6631,101.5066,101.5066,44464.0
2024-02-14 15:50:00,103.78,103.79,103.51,103.51,193209.0,101.5066,101.5164,101.2425,101.2425,193209.0
2024-02-15 09:30:00,103.86,104.66,103.73,104.36,21995.0,101.5848,102.3673,101.4577,102.0739,21995.0
2024-02-15 09:40:00,104.37,104.58,104.05,104.58,12391.0,102.0837,102.2891,101.7707,102.2891,12391.0
2024-02-15 09:50:00,104.57,104.67,104.4,104.63,9418.0,102.2793,102.3771,102.113,102.338,9418.0
2024-02-15 10:00:00,104.62,104.75,104.39,104.39,26974.0,102.3282,102.4554,102.1032,102.1032,26974.0
2024-02-15 10:10:00,104.33,104.47,104.01,104.47,19934.0,102.0446,102.1815,101.7316,102.1815,19934.0
2024-02-15 10:20:00,104.47,104.62,104.35,104.52,16520.0,102.1815,102.3282,102.0641,102.2304,16520.0
2024-02-15 10:30:00,104.5,104.69,104.39,104.67,20244.0,102.2108,102.3967,102.1032,102.3771,20244.0
2024-02-15 10:40:00,104.68,104.76,104.43,104.48,17963.0,102.3869,102.4651,102.1424,102.1913,17963.0
2024-02-15 10:50:00,104.5,104.72,104.49,104.64,26238.0,102.2108,102.426,102.201,102.3478,26238.0
2024-02-15 11:00:00,104.62,104.84,104.47,104.81,24125.0,102.3282,102.5434,102.1815,102.514,24125.0
2024-02-15 11:10:00,104.86,105.04,104.86,104.99,23750.0,102.5629,102.739,102.5629,102.6901,23750.0
2024-02-15 11:20:00,104.95,105.0,104.73,104.83,21704.0,102.651,102.6999,102.4358,102.5336,21704.0
2024-02-15 11:30:00,104.85,104.88,104.71,104.88,14894.0,102.5532,102.5825,102.4162,102.5825,14894.0
2024-02-15 11:40:00,104.86,105.02,104.83,104.97,11635.0,102.5629,102.7194,102.5336,102.6705,11635.0
2024-02-15 11:50:00,104.99,105.01,104.84,104.86,12111.0,102.6901,102.7097,102.5434,102.5629,12111.0
2024-02-15 12:00:00,104.89,105.01,104.89,104.93,9856.0,102.5923,102.7097,102.5923,102.6314,9856.0
2024-02-15 12:10:00,104.94,104.99,104.87,104.97,17143.0,102.6412,102.6901,102.5727,102.6705,17143.0
2024-02-15 12:20:00,104.95,105.03,104.83,104.86,11532.0,102.651,102.7292,102.5336,102.5629,11532.0
2024-02-15 12:30:00,104.87,104.87,104.7,104.7,8315.0,102.5727,102.5727,102.4064,102.4064,8315.0
2024-02-15 12:40:00,104.7,104.82,104.61,104.75,17792.0,102.4064,102.5238,102.3184,102.4554,17792.0
2024-02-15 12:50:00,104.78,104.88,104.7,104.88,27358.0,102.4847,102.5825,102.4064,102.5825,27358.0
2024-02-15 13:00:00,104.87,104.95,104.74,104.87,19630.0,102.5727,102.651,102.4456,102.5727,19630.0
2024-02-15 13:10:00,104.92,104.96,104.82,104.86,13153.0,102.6216,102.6608,102.5238,102.5629,13153.0
2024-02-15 13:20:00,104.86,104.93,104.74,104.82,11393.0,102.5629,102.6314,102.4456,102.5238,11393.0
2024-02-15 13:30:00,104.86,104.94,104.81,104.82,11348.0,102.5629,102.6412,102.514,102.5238,11348.0
2024-02-15 13:40:00,104.86,104.91,104.82,104.82,9510.0,102.5629,102.6118,102.5238,102.5238,9510.0
2024-02-15 13:50:00,104.83,104.97,104.82,104.9,14301.0,102.5336,102.6705,102.5238,102.6021,14301.0
2024-02-15 14:00:00,104.93,105.0,104.87,104.97,18012.0,102.6314,102.6999,102.5727,102.6705,18012.0
2024-02-15 14:10:00,104.96,104.98,104.87,104.95,18482.0,102.6608,102.6803,102.5727,102.651,18482.0
2024-02-15 14:20:00,104.92,104.93,104.83,104.9,12813.0,102.6216,102.6314,102.5336,102.6021,12813.0
2024-02-15 14:30:00,104.89,104.96,104.83,104.84,16143.0,102.5923,102.6608,102.5336,102.5434,16143.0
2024-02-15 14:40:00,104.86,104.94,104.84,104.92,13559.0,102.5629,102.6412,102.5434,102.6216,13559.0
2024-02-15 14:50:00,104.93,105.12,104.89,105.0,22999.0,102.6314,102.8172,102.5923,102.6999,22999.0
2024-02-15 15:00:00,105.01,105.02,104.84,104.9,18012.0,102.7097,102.7194,102.5434,102.6021,18012.0
2024-02-15 15:10:00,104.93,104.96,104.83,104.84,14956.0,102.6314,102.6608,102.5336,102.5434,14956.0
2024-02-15 15:20:00,104.86,104.9,104.74,104.79,20494.0,102.5629,102.6021,102.4456,102.4945,20494.0
2024-02-15 15:30:00,104.8,104.81,104.66,104.66,28430.0,102.5043,102.514,102.3673,102.3673,28430.0
2024-02-15 15:40:00,104.66,104.74,104.63,104.67,32885.0,102.3673,102.4456,102.338,102.3771,32885.0
2024-02-15 15:50:00,104.69,105.0,104.68,104.94,148806.0,102.3967,102.6999,102.3869,102.6412,148806.0
2024-02-16 09:30:00,104.99,105.14,104.73,104.98,50943.0,102.6901,102.8368,102.4358,102.6803,50943.0
2024-02-16 09:40:00,105.03,105.19,104.82,105.13,8944.0,102.7292,102.8857,102.5238,102.827,8944.0
2024-02-16 09:50:00,105.14,105.49,105.11,105.32,11314.0,102.8368,103.1791,102.8075,103.0129,11314.0
2024-02-16 10:00:00,105.32,105.6,105.21,105.5,13173.0,103.0129,103.2867,102.9053,103.1889,13173.0
2024-02-16 10:10:00,105.47,105.47,104.81,104.84,16175.0,103.1596,103.1596,102.514,102.5434,16175.0
2024-02-16 10:20:00,104.84,105.03,104.71,104.98,9830.0,102.5434,102.7292,102.4162,102.6803,9830.0
2024-02-16 10:30:00,104.99,105.04,104.85,104.88,6876.0,102.6901,102.739,102.5532,102.5825,6876.0
2024-02-16 10:40:00,104.86,104.95,104.76,104.88,10235.0,102.5629,102.651,102.4651,102.5825,10235.0
2024-02-16 10:50:00,104.91,104.94,104.78,104.85,13586.0,102.6118,102.6412,102.4847,102.5532,13586.0
2024-02-16 11:00:00,104.84,104.89,104.59,104.66,10943.0,102.5434,102.5923,102.2989,102.3673,10943.0
2024-02-16 11:10:00,104.65,104.73,104.58,104.68,14615.0,102.3575,102.4358,102.2891,102.3869,14615.0
2024-02-16 11:20:00,104.66,104.95,104.66,104.88,7759.0,102.3673,102.651,102.3673,102.5825,7759.0
2024-02-16 11:30:00,104.85,104.91,104.79,104.9,11208.0,102.5532,102.6118,102.4945,102.6021,11208.0
2024-02-16 11:40:00,104.92,105.04,104.89,104.97,10209.0,102.6216,102.739,102.5923,102.6705,10209.0
2024-02-16 11:50:00,104.98,104.98,104.82,104.86,10408.0,102.6803,102.6803,102.5238,102.5629,10408.0
2024-02-16 12:00:00,104.84,104.9,104.81,104.86,9780.0,102.5434,102.6021,102.514,102.5629,9780.0
2024-02-16 12:10:00,104.85,104.87,104.77,104.83,11261.0,102.5532,102.5727,102.4749,102.5336,11261.0
2024-02-16 12:20:00,104.8,104.8,104.67,104.77,6174.0,102.5043,102.5043,102.3771,102.4749,6174.0
2024-02-16 12:30:00,104.8,104.89,104.73,104.73,8588.0,102.5043,102.5923,102.4358,102.4358,8588.0
2024-02-16 12:40:00,104.69,104.81,104.66,104.79,10163.0,102.3967,102.514,102.3673,102.4945,10163.0
2024-02-16 12:50:00,104.78,104.87,104.74,104.85,11605.0,102.4847,102.5727,102.4456,102.5532,11605.0
2024-02-16 13:00:00,104.83,104.85,104.65,104.75,11979.0,102.5336,102.5532,102.3575,102.4554,11979.0
2024-02-16 13:10:00,104.73,104.73,104.66,104.67,9561.0,102.4358,102.4358,102.3673,102.3771,9561.0
2024-02-16 13:20:00,104.68,104.83,104.66,104.72,7827.0,102.3869,102.5336,102.3673,102.426,7827.0
2024-02-16 13:30:00,104.73,104.97,104.72,104.97,13666.0,102.4358,102.6705,102.426,102.6705,13666.0
2024-02-16 13:40:00,104.96,104.96,104.86,104.88,9543.0,102.6608,102.6608,102.5629,102.5825,9543.0
2024-02-16 13:50:00,104.87,105.0,104.82,104.88,14980.0,102.5727,102.6999,102.5238,102.5825,14980.0
2024-02-16 14:00:00,104.84,104.88,104.78,104.87,6517.0,102.5434,102.5825,102.4847,102.5727,6517.0
2024-02-16 14:10:00,104.86,104.9,104.81,104.85,9269.0,102.5629,102.6021,102.514,102.5532,9269.0
2024-02-16 14:20:00,104.84,104.85,104.66,104.7,15269.0,102.5434,102.5532,102.3673,102.4064,15269.0
2024-02-16 14:30:00,104.72,104.79,104.66,104.77,19424.0,102.426,102.4945,102.3673,102.4749,19424.0
2024-02-16 14:40:00,104.76,104.8,104.6,104.69,17547.0,102.4651,102.5043,102.3086,102.3967,17547.0
2024-02-16 14:50:00,104.68,104.71,104.55,104.57,13119.0,102.3869,102.4162,102.2597,102.2793,13119.0
2024-02-16 15:00:00,104.56,104.64,104.45,104.52,10310.0,102.2695,102.3478,102.1619,102.2304,10310.0
2024-02-16 15:10:00,104.5,104.57,104.47,104.54,10370.0,102.2108,102.2793,102.1815,102.25,10370.0
2024-02-16 15:20:00,104.54,104.65,104.53,104.63,13878.0,102.25,102.3575,102.2402,102.338,13878.0
2024-02-16 15:30:00,104.63,104.74,104.61,104.65,23190.0,102.338,102.4456,102.3184,102.3575,23190.0
2024-02-16 15:40:00,104.64,104.64,104.36,104.42,49374.0,102.3478,102.3478,102.0739,102.1326,49374.0
2024-02-16 15:50:00,104.41,104.62,104.38,104.46,197177.0,102.1228,102.3282,102.0935,102.1717,197177.0
2024-02-20 09:30:00,104.45,105.4,104.45,105.15,58172.0,102.1619,103.0911,102.1619,102.8466,58172.0
2024-02-20 09:40:00,105.1,105.69,105.09,105.64,11177.0,102.7977,103.3748,102.7879,103.3259,11177.0
2024-02-20 09:50:00,105.66,105.84,105.65,105.74,7851.0,103.3454,103.5215,103.3356,103.4237,7851.0
2024-02-20 10:00:00,105.75,105.9,105.69,105.71,11260.0,103.4334,103.5802,103.3748,103.3943,11260.0
2024-02-20 10:10:00,105.77,105.82,105.49,105.8,15272.0,103.453,103.5019,103.1791,103.4824,15272.0
2024-02-20 10:20:00,105.79,105.84,105.58,105.75,12743.0,103.4726,103.5215,103.2672,103.4334,12743.0
2024-02-20 10:30:00,105.78,105.83,105.5,105.59,15070.0,103.4628,103.5117,103.1889,103.277,15070.0
2024-02-20 10:40:00,105.58,105.67,105.53,105.64,9467.0,103.2672,103.3552,103.2183,103.3259,9467.0
2024-02-20 10:50:00,105.7,105.75,105.56,105.68,22556.0,103.3845,103.4334,103.2476,103.365,22556.0
2024-02-20 11:00:00,105.73,105.76,105.59,105.69,13300.0,103.4139,103.4432,103.277,103.3748,13300.0
2024-02-20 11:10:00,105.73,105.74,105.59,105.67,16169.0,103.4139,103.4237,103.277,103.3552,16169.0
2024-02-20 11:20:00,105.67,105.72,105.62,105.65,8829.0,103.3552,103.4041,103.3063,103.3356,8829.0
2024-02-20 11:30:00,105.67,105.74,105.61,105.63,10374.0,103.3552,103.4237,103.2965,103.3161,10374.0
2024-02-20 11:40:00,105.63,105.64,105.53,105.62,9130.0,103.3161,103.3259,103.2183,103.3063,9130.0
2024-02-20 11:50:00,105.65,105.73,105.59,105.66,13775.0,103.3356,103.4139,103.277,103.3454,13775.0
2024-02-20 12:00:00,105.67,105.7,105.46,105.62,20926.0,103.3552,103.3845,103.1498,103.3063,20926.0
2024-02-20 12:10:00,105.61,105.7,105.57,105.6,13151.0,103.2965,103.3845,103.2574,103.2867,13151.0
2024-02-20 12:20:00,105.62,105.66,105.58,105.63,13901.0,103.3063,103.3454,103.2672,103.3161,13901.0
2024-02-20 12:30:00,105.63,105.73,105.61,105.63,9458.0,103.3161,103.4139,103.2965,103.3161,9458.0
2024-02-20 12:40:00,105.63,105.68,105.61,105.63,11941.0,103.3161,103.365,103.2965,103.3161,11941.0
2024-02-20 12:50:00,105.63,105.72,105.58,105.71,18186.0,103.3161,103.4041,103.2672,103.3943,18186.0
2024-02-20 13:00:00,105.71,105.71,105.64,105.7,7516.0,103.3943,103.3943,103.3259,103.3845,7516.0
2024-02-20 13:10:00,105.69,105.73,105.66,105.7,7949.0,103.3748,103.4139,103.3454,103.3845,7949.0
2024-02-20 13:20:00,105.73,105.75,105.64,105.66,25987.0,103.4139,103.4334,103.3259,103.3454,25987.0
2024-02-20 13:30:00,105.65,105.68,105.5,105.58,13253.0,103.3356,103.365,103.1889,103.2672,13253.0
2024-02-20 13:40:00,105.57,105.57,105.5,105.56,9413.0,103.2574,103.2574,103.1889,103.2476,9413.0
2024-02-20 13:50:00,105.56,105.71,105.56,105.66,10992.0,103.2476,103.3943,103.2476,103.3454,10992.0
2024-02-20 14:00:00,105.67,105.7,105.59,105.67,10549.0,103.3552,103.3845,103.277,103.3552,10549.0
2024-02-20 14:10:00,105.7,105.74,105.64,105.67,9432.0,103.3845,103.4237,103.3259,103.3552,9432.0
2024-02-20 14:20:00,105.66,105.75,105.63,105.73,17561.0,103.3454,103.4334,103.3161,103.4139,17561.0
2024-02-20 14:30:00,105.72,105.74,105.67,105.72,11859.0,103.4041,103.4237,103.3552,103.4041,11859.0
2024-02-20 14:40:00,105.71,105.75,105.66,105.73,20782.0,103.3943,103.4334,103.3454,103.4139,20782.0
2024-02-20 14:50:00,105.73,105.96,105.73,105.94,21111.0,103.4139,103.6388,103.4139,103.6193,21111.0
2024-02-20 15:00:00,105.96,105.96,105.73,105.75,15143.0,103.6388,103.6388,103.4139,103.4334,15143.0
2024-02-20 15:10:00,105.75,105.75,105.62,105.62,13411.0,103.4334,103.4334,103.3063,103.3063,13411.0
2024-02-20 15:20:00,105.61,105.78,105.57,105.78,16491.0,103.2965,103.4628,103.2574,103.4628,16491.0
2024-02-20 15:30:00,105.79,105.79,105.4,105.47,27318.0,103.4726,103.4726,103.0911,103.1596,27318.0
2024-02-20 15:40:00,105.47,105.52,105.31,105.46,45146.0,103.1596,103.2085,103.0031,103.1498,45146.0
2024-02-20 15:50:00,105.46,105.47,105.25,105.37,189752.0,103.1498,103.1596,102.9444,103.0618,189752.0
2024-02-21 09:30:00,105.92,106.03,105.22,105.66,21150.0,103.5997,103.7073,102.9151,103.3454,21150.0
2024-02-21 09:40:00,105.66,105.98,105.53,105.82,24479.0,103.3454,103.6584,103.2183,103.5019,24479.0
2024-02-21 09:50:00,105.79,105.87,105.56,105.6,13949.0,103.4726,103.5508,103.2476,103.2867,13949.0
2024-02-21 10:00:00,105.6,105.8,105.46,105.72,20229.0,103.2867,103.4824,103.1498,103.4041,20229.0
2024-02-21 10:10:00,105.69,105.82,105.61,105.78,11731.0,103.3748,103.5019,103.2965,103.4628,11731.0
2024-02-21 10:20:00,105.76,105.82,105.5,105.59,17789.0,103.4432,103.5019,103.1889,103.277,17789.0
2024-02-21 10:30:00,105.55,105.55,105.19,105.42,67961.0,103.2378,103.2378,102.8857,103.1107,67961.0
2024-02-21 10:40:00,105.41,105.63,105.41,105.62,13354.0,103.1009,103.3161,103.1009,103.3063,13354.0
2024-02-21 10:50:00,105.63,105.75,105.51,105.51,20513.0,103.3161,103.4334,103.1987,103.1987,20513.0
2024-02-21 11:00:00,105.51,105.64,105.39,105.64,13842.0,103.1987,103.3259,103.0813,103.3259,13842.0
2024-02-21 11:10:00,105.64,105.65,105.44,105.51,15536.0,103.3259,103.3356,103.1302,103.1987,15536.0
2024-02-21 11:20:00,105.48,105.51,105.35,105.47,18497.0,103.1694,103.1987,103.0422,103.1596,18497.0
2024-02-21 11:30:00,105.47,105.49,105.36,105.4,10808.0,103.1596,103.1791,103.052,103.0911,10808.0
2024-02-21 11:40:00,105.42,105.52,105.24,105.24,14602.0,103.1107,103.2085,102.9346,102.9346,14602.0
2024-02-21 11:50:00,105.24,105.24,104.92,105.09,15829.0,102.9346,102.9346,102.6216,102.7879,15829.0
2024-02-21 12:00:00,105.11,105.22,105.05,105.16,14039.0,102.8075,102.9151,102.7488,102.8564,14039.0
2024-02-21 12:10:00,105.16,105.33,105.16,105.19,8203.0,102.8564,103.0226,102.8564,102.8857,8203.0
2024-02-21 12:20:00,105.2,105.2,105.08,105.09,6763.0,102.8955,102.8955,102.7781,102.7879,6763.0
2024-02-21 12:30:00,105.08,105.08,104.96,105.06,9903.0,102.7781,102.7781,102.6608,102.7586,9903.0
2024-02-21 12:40:00,105.04,105.04,104.87,104.97,7808.0,102.739,102.739,102.5727,102.6705,7808.0
2024-02-21 12:50:00,104.96,104.98,104.9,104.92,7471.0,102.6608,102.6803,102.6021,102.6216,7471.0
2024-02-21 13:00:00,104.92,104.97,104.81,104.95,12758.0,102.6216,102.6705,102.514,102.651,12758.0
2024-02-21 13:10:00,104.97,105.03,104.92,105.01,6731.0,102.6705,102.7292,102.6216,102.7097,6731.0
2024-02-21 13:20:00,104.99,105.02,104.85,104.87,12803.0,102.6901,102.7194,102.5532,102.5727,12803.0
2024-02-21 13:30:00,104.86,104.96,104.72,104.9,19864.0,102.5629,102.6608,102.426,102.6021,19864.0
2024-02-21 13:40:00,104.91,105.2,104.89,105.0,45096.0,102.6118,102.8955,102.5923,102.6999,45096.0
2024-02-21 13:50:00,105.04,105.05,104.91,104.98,10198.0,102.739,102.7488,102.6118,102.6803,10198.0
2024-02-21 14:00:00,104.98,105.21,104.94,105.18,17465.0,102.6803,102.9053,102.6412,102.8759,17465.0
2024-02-21 14:10:00,105.17,105.21,105.06,105.07,12725.0,102.8662,102.9053,102.7586,102.7683,12725.0
2024-02-21 14:20:00,105.1,105.14,105.06,105.11,9985.0,102.7977,102.8368,102.7586,102.8075,9985.0
2024-02-21 14:30:00,105.1,105.1,104.92,104.92,12781.0,102.7977,102.7977,102.6216,102.6216,12781.0
2024-02-21 14:40:00,104.92,105.11,104.91,105.11,11899.0,102.6216,102.8075,102.6118,102.8075,11899.0
2024-02-21 14:50:00,105.11,105.22,105.09,105.18,14996.0,102.8075,102.9151,102.7879,102.8759,14996.0
2024-02-21 15:00:00,105.2,105.23,105.13,105.16,14435.0,102.8955,102.9248,102.827,102.8564,14435.0
2024-02-21 15:10:00,105.17,105.18,104.99,105.04,18485.0,102.8662,102.8759,102.6901,102.739,18485.0
2024-02-21 15:20:00,105.02,105.09,104.94,105.01,17951.0,102.7194,102.7879,102.6412,102.7097,17951.0
2024-02-21 15:30:00,104.99,105.2,104.96,105.2,20549.0,102.6901,102.8955,102.6608,102.8955,20549.0
2024-02-21 15:40:00,105.21,105.33,105.14,105.33,29872.0,102.9053,103.0226,102.8368,103.0226,29872.0
2024-02-21 15:50:00,105.35,105.62,105.33,105.62,124757.0,103.0422,103.3063,103.0226,103.3063,124757.0
2024-02-22 09:30:00,105.48,105.95,105.3,105.88,25932.0,103.1694,103.6291,102.9933,103.5606,25932.0
2024-02-22 09:40:00,105.81,105.89,105.55,105.89,5849.0,103.4921,103.5704,103.2378,103.5704,5849.0
2024-02-22 09:50:00,105.98,106.3,105.93,106.25,11981.0,103.6584,103.9714,103.6095,103.9225,11981.0
2024-02-22 10:00:00,106.25,106.33,106.15,106.29,20289.0,103.9225,104.0007,103.8247,103.9616,20289.0
2024-02-22 10:10:00,106.34,106.45,106.17,106.2,18307.0,104.0105,104.1181,103.8442,103.8736,18307.0
2024-02-22 10:20:00,106.27,106.41,106.25,106.38,9287.0,103.9421,104.079,103.9225,104.0496,9287.0
2024-02-22 10:30:00,106.34,106.57,106.26,106.52,12781.0,104.0105,104.2355,103.9323,104.1866,12781.0
2024-02-22 10:40:00,106.54,106.86,106.52,106.78,13912.0,104.2061,104.5191,104.1866,104.4409,13912.0
2024-02-22 10:50:00,106.79,106.94,106.78,106.86,10335.0,104.4507,104.5974,104.4409,104.5191,10335.0
2024-02-22 11:00:00,106.87,106.89,106.66,106.72,16976.0,104.5289,104.5485,104.3235,104.3822,16976.0
2024-02-22 11:10:00,106.71,106.97,106.7,106.97,10453.0,104.3724,104.6267,104.3626,104.6267,10453.0
2024-02-22 11:20:00,106.96,107.0,106.76,106.95,12757.0,104.6169,104.6561,104.4213,104.6072,12757.0
2024-02-22 11:30:00,107.02,107.17,106.98,107.17,9239.0,104.6756,104.8223,104.6365,104.8223,9239.0
2024-02-22 11:40:00,107.18,107.34,107.15,107.2,30718.0,104.8321,104.9886,104.8028,104.8517,30718.0
2024-02-22 11:50:00,107.2,107.24,107.07,107.11,15706.0,104.8517,104.8908,104.7245,104.7637,15706.0
2024-02-22 12:00:00,107.14,107.44,107.14,107.36,13564.0,104.793,105.0864,104.793,105.0082,13564.0
2024-02-22 12:10:00,107.36,107.47,107.36,107.44,14412.0,105.0082,105.1158,105.0082,105.0864,14412.0
2024-02-22 12:20:00,107.45,107.45,107.4,107.41,5464.0,105.0962,105.0962,105.0473,105.0571,5464.0
2024-02-22 12:30:00,107.42,107.46,107.37,107.4,7182.0,105.0669,105.106,105.018,105.0473,7182.0
2024-02-22 12:40:00,107.4,107.5,107.38,107.5,8868.0,105.0473,105.1451,105.0277,105.1451,8868.0
2024-02-22 12:50:00,107.5,107.56,107.45,107.51,9230.0,105.1451,105.2038,105.0962,105.1549,9230.0
2024-02-22 13:00:00,107.49,107.66,107.45,107.65,5743.0,105.1353,105.3016,105.0962,105.2918,5743.0
2024-02-22 13:10:00,107.65,107.66,107.5,107.5,14949.0,105.2918,105.3016,105.1451,105.1451,14949.0
2024-02-22 13:20:00,107.5,107.56,107.49,107.55,12420.0,105.1451,105.2038,105.1353,105.194,12420.0
2024-02-22 13:30:00,107.56,107.77,107.55,107.73,9589.0,105.2038,105.4092,105.194,105.3701,9589.0
2024-02-22 13:40:00,107.71,107.72,107.51,107.53,6164.0,105.3505,105.3603,105.1549,105.1745,6164.0
2024-02-22 13:50:00,107.54,107.74,107.51,107.74,12892.0,105.1842,105.3799,105.1549,105.3799,12892.0
2024-02-22 14:00:00,107.73,107.76,107.65,107.69,7550.0,105.3701,105.3994,105.2918,105.331,7550.0
2024-02-22 14:10:00,107.7,107.81,107.65,107.75,10752.0,105.3407,105.4483,105.2918,105.3896,10752.0
2024-02-22 14:20:00,107.74,107.87,107.73,107.81,20339.0,105.3799,105.507,105.3701,105.4483,20339.0
2024-02-22 14:30:00,107.82,107.84,107.74,107.77,13867.0,105.4581,105.4777,105.3799,105.4092,13867.0
2024-02-22 14:40:00,107.76,107.76,107.44,107.44,5523.0,105.3994,105.3994,105.0864,105.0864,5523.0
2024-02-22 14:50:00,107.45,107.45,107.31,107.39,8990.0,105.0962,105.0962,104.9593,105.0375,8990.0
2024-02-22 15:00:00,107.38,107.5,107.35,107.38,6149.0,105.0277,105.1451,104.9984,105.0277,6149.0
2024-02-22 15:10:00,107.37,107.49,107.37,107.45,7347.0,105.018,105.1353,105.018,105.0962,7347.0
2024-02-22 15:20:00,107.45,107.45,107.33,107.35,14619.0,105.0962,105.0962,104.9788,104.9984,14619.0
2024-02-22 15:30:00,107.34,107.34,107.15,107.27,21672.0,104.9886,104.9886,104.8028,104.9202,21672.0
2024-02-22 15:40:00,107.26,107.29,107.15,107.23,36444.0,104.9104,104.9397,104.8028,104.881,36444.0
2024-02-22 15:50:00,107.21,107.41,107.05,107.13,118658.0,104.8615,105.0571,104.705,104.7832,118658.0
2024-02-23 09:30:00,107.53,108.0,107.17,107.48,31665.0,105.1745,105.6342,104.8223,105.1256,31665.0
2024-02-23 09:40:00,107.54,107.79,107.47,107.52,3957.0,105.1842,105.4288,105.1158,105.1647,3957.0
2024-02-23 09:50:00,107.51,107.9,107.49,107.83,13035.0,105.1549,105.5363,105.1353,105.4679,13035.0
2024-02-23 10:00:00,107.83,108.04,107.76,107.99,10517.0,105.4679,105.6733,105.3994,105.6244,10517.0
2024-02-23 10:10:00,108.0,108.01,107.77,107.92,18167.0,105.6342,105.6439,105.4092,105.5559,18167.0
2024-02-23 10:20:00,107.95,108.07,107.91,108.04,10182.0,105.5853,105.7026,105.5461,105.6733,10182.0
2024-02-23 10:30:00,108.06,108.08,107.72,107.73,12945.0,105.6928,105.7124,105.3603,105.3701,12945.0
2024-02-23 10:40:00,107.73,107.86,107.68,107.72,7501.0,105.3701,105.4972,105.3212,105.3603,7501.0
2024-02-23 10:50:00,107.71,107.71,107.43,107.58,9543.0,105.3505,105.3505,105.0766,105.2234,9543.0
2024-02-23 11:00:00,107.58,107.69,107.51,107.61,9949.0,105.2234,105.331,105.1549,105.2527,9949.0
2024-02-23 11:10:00,107.59,107.65,107.52,107.55,11550.0,105.2331,105.2918,105.1647,105.194,11550.0
2024-02-23 11:20:00,107.56,107.58,107.49,107.54,5384.0,105.2038,105.2234,105.1353,105.1842,5384.0
2024-02-23 11:30:00,107.59,107.6,107.5,107.59,7240.0,105.2331,105.2429,105.1451,105.2331,7240.0
2024-02-23 11:40:00,107.6,107.61,107.49,107.51,6100.0,105.2429,105.2527,105.1353,105.1549,6100.0
2024-02-23 11:50:00,107.51,107.52,107.42,107.45,6569.0,105.1549,105.1647,105.0669,105.0962,6569.0
2024-02-23 12:00:00,107.5,107.52,107.42,107.5,14765.0,105.1451,105.1647,105.0669,105.1451,14765.0
2024-02-23 12:10:00,107.52,107.6,107.37,107.56,32360.0,105.1647,105.2429,105.018,105.2038,32360.0
2024-02-23 12:20:00,107.56,107.71,107.54,107.64,11153.0,105.2038,105.3505,105.1842,105.282,11153.0
2024-02-23 12:30:00,107.65,107.71,107.6,107.68,7420.0,105.2918,105.3505,105.2429,105.3212,7420.0
2024-02-23 12:40:00,107.69,107.72,107.64,107.65,6982.0,105.331,105.3603,105.282,105.2918,6982.0
2024-02-23 12:50:00,107.65,107.65,107.5,107.51,7153.0,105.2918,105.2918,105.1451,105.1549,7153.0
2024-02-23 13:00:00,107.5,107.61,107.48,107.59,13305.0,105.1451,105.2527,105.1256,105.2331,13305.0
2024-02-23 13:10:00,107.61,107.72,107.61,107.67,9128.0,105.2527,105.3603,105.2527,105.3114,9128.0
2024-02-23 13:20:00,107.67,107.67,107.59,107.66,4974.0,105.3114,105.3114,105.2331,105.3016,4974.0
2024-02-23 13:30:00,107.62,107.69,107.59,107.67,8299.0,105.2625,105.331,105.2331,105.3114,8299.0
2024-02-23 13:40:00,107.68,107.7,107.54,107.55,8316.0,105.3212,105.3407,105.1842,105.194,8316.0
2024-02-23 13:50:00,107.56,107.64,107.56,107.59,4380.0,105.2038,105.282,105.2038,105.2331,4380.0
2024-02-23 14:00:00,107.6,107.65,107.56,107.61,7089.0,105.2429,105.2918,105.2038,105.2527,7089.0
2024-02-23 14:10:00,107.6,107.6,107.52,107.54,7661.0,105.2429,105.2429,105.1647,105.1842,7661.0
2024-02-23 14:20:00,107.54,107.62,107.54,107.55,5229.0,105.1842,105.2625,105.1842,105.194,5229.0
2024-02-23 14:30:00,107.56,107.7,107.53,107.69,5176.0,105.2038,105.3407,105.1745,105.331,5176.0
2024-02-23 14:40:00,107.72,107.77,107.72,107.73,7736.0,105.3603,105.4092,105.3603,105.3701,7736.0
2024-02-23 14:50:00,107.72,107.89,107.67,107.86,8041.0,105.3603,105.5266,105.3114,105.4972,8041.0
2024-02-23 15:00:00,107.86,107.9,107.76,107.8,10681.0,105.4972,105.5363,105.3994,105.4385,10681.0
2024-02-23 15:10:00,107.8,107.89,107.79,107.85,6191.0,105.4385,105.5266,105.4288,105.4874,6191.0
2024-02-23 15:20:00,107.86,107.97,107.85,107.92,13057.0,105.4972,105.6048,105.4874,105.5559,13057.0
2024-02-23 15:30:00,107.91,107.95,107.77,107.78,16102.0,105.5461,105.5853,105.4092,105.419,16102.0
2024-02-23 15:40:00,107.78,107.95,107.71,107.95,18075.0,105.419,105.5853,105.3505,105.5853,18075.0
2024-02-23 15:50:00,107.96,108.1,107.91,108.07,89543.0,105.595,105.732,105.5461,105.7026,89543.0
2024-02-26 09:30:00,109.62,110.37,109.46,109.8,66104.0,107.2187,107.9522,107.0622,107.3947,66104.0
2024-02-26 09:40:00,109.87,109.93,109.48,109.61,19305.0,107.4632,107.5219,107.0817,107.2089,19305.0
2024-02-26 09:50:00,109.56,109.68,109.32,109.48,17608.0,107.16,107.2774,106.9252,107.0817,17608.0
2024-02-26 10:00:00,109.44,109.8,109.44,109.77,17159.0,107.0426,107.3947,107.0426,107.3654,17159.0
2024-02-26 10:10:00,109.75,109.78,109.35,109.43,16976.0,107.3458,107.3752,106.9546,107.0328,16976.0
2024-02-26 10:20:00,109.43,109.73,109.36,109.73,18945.0,107.0328,107.3263,106.9644,107.3263,18945.0
2024-02-26 10:30:00,109.73,109.92,109.72,109.91,32401.0,107.3263,107.5121,107.3165,107.5023,32401.0
2024-02-26 10:40:00,109.94,110.2,109.91,110.01,66835.0,107.5317,107.786,107.5023,107.6001,66835.0
2024-02-26 10:50:00,109.99,110.11,109.74,109.86,23312.0,107.5806,107.6979,107.336,107.4534,23312.0
2024-02-26 11:00:00,109.87,110.19,109.82,110.19,24360.0,107.4632,107.7762,107.4143,107.7762,24360.0
2024-02-26 11:10:00,110.19,110.3,110.05,110.2,46808.0,107.7762,107.8838,107.6393,107.786,46808.0
2024-02-26 11:20:00,110.17,110.19,110.02,110.16,13517.0,107.7566,107.7762,107.6099,107.7468,13517.0
2024-02-26 11:30:00,110.17,110.48,110.14,110.47,38912.0,107.7566,108.0598,107.7273,108.0501,38912.0
2024-02-26 11:40:00,110.44,110.47,110.2,110.37,20861.0,108.0207,108.0501,107.786,107.9522,20861.0
2024-02-26 11:50:00,110.34,110.43,110.2,110.41,13081.0,107.9229,108.0109,107.786,107.9914,13081.0
2024-02-26 12:00:00,110.43,110.47,110.29,110.31,32539.0,108.0109,108.0501,107.874,107.8936,32539.0
2024-02-26 12:10:00,110.31,110.48,110.29,110.43,26272.0,107.8936,108.0598,107.874,108.0109,26272.0
2024-02-26 12:20:00,110.43,110.59,110.36,110.58,28861.0,108.0109,108.1674,107.9425,108.1576,28861.0
2024-02-26 12:30:00,110.58,110.65,110.51,110.63,32513.0,108.1576,108.2261,108.0892,108.2065,32513.0
2024-02-26 12:40:00,110.65,110.76,110.58,110.76,12334.0,108.2261,108.3337,108.1576,108.3337,12334.0
2024-02-26 12:50:00,110.74,110.87,110.69,110.86,18615.0,108.3141,108.4413,108.2652,108.4315,18615.0
2024-02-26 13:00:00,110.86,110.87,110.72,110.76,16537.0,108.4315,108.4413,108.2946,108.3337,16537.0
2024-02-26 13:10:00,110.77,110.94,110.77,110.91,18015.0,108.3435,108.5098,108.3435,108.4804,18015.0
2024-02-26 13:20:00,110.92,110.92,110.56,110.56,20944.0,108.4902,108.4902,108.1381,108.1381,20944.0
2024-02-26 13:30:00,110.4,110.45,110.03,110.03,12607.0,107.9816,108.0305,107.6197,107.6197,12607.0
2024-02-26 13:40:00,110.01,110.25,109.95,110.21,18942.0,107.6001,107.8349,107.5414,107.7957,18942.0
2024-02-26 13:50:00,110.21,110.39,110.15,110.29,21087.0,107.7957,107.9718,107.7371,107.874,21087.0
2024-02-26 14:00:00,110.26,110.41,110.2,110.28,24981.0,107.8447,107.9914,107.786,107.8642,24981.0
2024-02-26 14:10:00,110.27,110.43,110.19,110.42,30373.0,107.8544,108.0109,107.7762,108.0011,30373.0
2024-02-26 14:20:00,110.41,110.65,110.41,110.63,23437.0,107.9914,108.2261,107.9914,108.2065,23437.0
2024-02-26 14:30:00,110.63,110.65,110.45,110.62,36047.0,108.2065,108.2261,108.0305,108.1968,36047.0
2024-02-26 14:40:00,110.62,110.74,110.4,110.72,24650.0,108.1968,108.3141,107.9816,108.2946,24650.0
2024-02-26 14:50:00,110.73,110.86,110.61,110.63,23310.0,108.3044,108.4315,108.187,108.2065,23310.0
2024-02-26 15:00:00,110.61,110.99,110.59,110.97,28944.0,108.187,108.5587,108.1674,108.5391,28944.0
2024-02-26 15:10:00,110.96,111.0,110.85,110.87,49165.0,108.5293,108.5684,108.4217,108.4413,49165.0
2024-02-26 15:20:00,110.87,110.92,110.76,110.79,31063.0,108.4413,108.4902,108.3337,108.363,31063.0
2024-02-26 15:30:00,110.79,110.93,110.69,110.72,50379.0,108.363,108.5,108.2652,108.2946,50379.0
2024-02-26 15:40:00,110.72,110.73,110.46,110.46,73046.0,108.2946,108.3044,108.0403,108.0403,73046.0
2024-02-26 15:50:00,110.37,110.52,110.15,110.22,221712.0,107.9522,108.099,107.7371,107.8055,221712.0
2024-02-27 09:30:00,109.86,110.17,109.54,110.02,30134.0,107.4534,107.7566,107.1404,107.6099,30134.0
2024-02-27 09:40:00,110.02,110.46,110.0,110.01,21978.0,107.6099,108.0403,107.5903,107.6001,21978.0
2024-02-27 09:50:00,109.98,110.04,109.78,110.02,17180.0,107.5708,107.6295,107.3752,107.6099,17180.0
2024-02-27 10:00:00,110.15,110.25,109.83,110.03,16714.0,107.7371,107.8349,107.4241,107.6197,16714.0
2024-02-27 10:10:00,110.05,110.15,109.83,109.92,22528.0,107.6393,107.7371,107.4241,107.5121,22528.0
2024-02-27 10:20:00,109.95,110.19,109.85,110.0,21327.0,107.5414,107.7762,107.4436,107.5903,21327.0
2024-02-27 10:30:00,110.0,110.07,109.63,109.69,16645.0,107.5903,107.6588,107.2285,107.2871,16645.0
2024-02-27 10:40:00,109.7,109.7,109.11,109.11,13248.0,107.2969,107.2969,106.7198,106.7198,13248.0
2024-02-27 10:50:00,109.12,109.42,109.08,109.19,24987.0,106.7296,107.0231,106.6905,106.7981,24987.0
2024-02-27 11:00:00,109.18,109.43,109.18,109.43,10814.0,106.7883,107.0328,106.7883,107.0328,10814.0
2024-02-27 11:10:00,109.45,109.51,109.28,109.37,11477.0,107.0524,107.1111,106.8861,106.9741,11477.0
2024-02-27 11:20:00,109.38,109.4,109.2,109.38,13232.0,106.9839,107.0035,106.8079,106.9839,13232.0
2024-02-27 11:30:00,109.4,109.42,109.21,109.24,10578.0,107.0035,107.0231,106.8177,106.847,10578.0
2024-02-27 11:40:00,109.23,109.28,109.06,109.2,11998.0,106.8372,106.8861,106.6709,106.8079,11998.0
2024-02-27 11:50:00,109.2,109.24,109.12,109.18,11035.0,106.8079,106.847,106.7296,106.7883,11035.0
2024-02-27 12:00:00,109.19,109.38,109.19,109.38,9746.0,106.7981,106.9839,106.7981,106.9839,9746.0
2024-02-27 12:10:00,109.36,109.54,109.36,109.54,10825.0,106.9644,107.1404,106.9644,107.1404,10825.0
2024-02-27 12:20:00,109.55,109.73,109.54,109.67,12911.0,107.1502,107.3263,107.1404,107.2676,12911.0
2024-02-27 12:30:00,109.67,109.68,109.55,109.63,10468.0,107.2676,107.2774,107.1502,107.2285,10468.0
2024-02-27 12:40:00,109.61,109.65,109.52,109.65,8689.0,107.2089,107.248,107.1209,107.248,8689.0
2024-02-27 12:50:00,109.61,109.61,109.48,109.49,7147.0,107.2089,107.2089,107.0817,107.0915,7147.0
2024-02-27 13:00:00,109.48,109.54,109.41,109.42,10906.0,107.0817,107.1404,107.0133,107.0231,10906.0
2024-02-27 13:10:00,109.41,109.53,109.39,109.46,7875.0,107.0133,107.1306,106.9937,107.0622,7875.0
2024-02-27 13:20:00,109.47,109.58,109.4,109.56,9106.0,107.072,107.1795,107.0035,107.16,9106.0
2024-02-27 13:30:00,109.54,109.6,109.48,109.58,7678.0,107.1404,107.1991,107.0817,107.1795,7678.0
2024-02-27 13:40:00,109.58,109.63,109.52,109.56,13959.0,107.1795,107.2285,107.1209,107.16,13959.0
2024-02-27 13:50:00,109.56,109.69,109.56,109.68,8512.0,107.16,107.2871,107.16,107.2774,8512.0
2024-02-27 14:00:00,109.67,109.77,109.65,109.72,21816.0,107.2676,107.3654,107.248,107.3165,21816.0
2024-02-27 14:10:00,109.72,110.0,109.71,109.88,27188.0,107.3165,107.5903,107.3067,107.473,27188.0
2024-02-27 14:20:00,109.85,109.92,109.82,109.85,12059.0,107.4436,107.5121,107.4143,107.4436,12059.0
2024-02-27 14:30:00,109.84,109.84,109.45,109.53,13537.0,107.4339,107.4339,107.0524,107.1306,13537.0
2024-02-27 14:40:00,109.5,109.5,109.38,109.44,16271.0,107.1013,107.1013,106.9839,107.0426,16271.0
2024-02-27 14:50:00,109.44,109.73,109.36,109.7,15839.0,107.0426,107.3263,106.9644,107.2969,15839.0
2024-02-27 15:00:00,109.7,109.85,109.68,109.75,20745.0,107.2969,107.4436,107.2774,107.3458,20745.0
2024-02-27 15:10:00,109.74,109.8,109.66,109.78,23773.0,107.336,107.3947,107.2578,107.3752,23773.0
2024-02-27 15:20:00,109.77,109.79,109.51,109.53,17094.0,107.3654,107.3849,107.1111,107.1306,17094.0
2024-02-27 15:30:00,109.52,109.56,109.41,109.53,27779.0,107.1209,107.16,107.0133,107.1306,27779.0
2024-02-27 15:40:00,109.54,109.73,109.47,109.52,37871.0,107.1404,107.3263,107.072,107.1209,37871.0
2024-02-27 15:50:00,109.55,109.72,109.44,109.59,131141.0,107.1502,107.3165,107.0426,107.1893,131141.0
2024-02-28 09:30:00,109.6,109.8,108.84,109.05,35352.0,107.1991,107.3947,106.4558,106.6612,35352.0
2024-02-28 09:40:00,108.98,109.58,108.97,109.33,11282.0,106.5927,107.1795,106.5829,106.935,11282.0
2024-02-28 09:50:00,109.29,109.55,109.19,109.39,6898.0,106.8959,107.1502,106.7981,106.9937,6898.0
2024-02-28 10:00:00,109.49,109.85,109.44,109.52,15570.0,107.0915,107.4436,107.0426,107.1209,15570.0
2024-02-28 10:10:00,109.55,109.88,109.55,109.84,14323.0,107.1502,107.473,107.1502,107.4339,14323.0
2024-02-28 10:20:00,109.8,109.84,109.59,109.73,14833.0,107.3947,107.4339,107.1893,107.3263,14833.0
2024-02-28 10:30:00,109.75,110.0,109.69,109.97,16570.0,107.3458,107.5903,107.2871,107.561,16570.0
2024-02-28 10:40:00,109.97,110.43,109.97,110.28,42201.0,107.561,108.0109,107.561,107.8642,42201.0
2024-02-28 10:50:00,110.29,110.33,110.07,110.27,9835.0,107.874,107.9131,107.6588,107.8544,9835.0
2024-02-28 11:00:00,110.27,110.28,110.04,110.19,9788.0,107.8544,107.8642,107.6295,107.7762,9788.0
2024-02-28 11:10:00,110.18,110.49,109.96,110.01,40472.0,107.7664,108.0696,107.5512,107.6001,40472.0
2024-02-28 11:20:00,110.01,110.5,109.91,110.46,34763.0,107.6001,108.0794,107.5023,108.0403,34763.0
2024-02-28 11:30:00,110.5,110.6,110.46,110.5,19505.0,108.0794,108.1772,108.0403,108.0794,19505.0
2024-02-28 11:40:00,110.49,110.61,110.42,110.6,16201.0,108.0696,108.187,108.0011,108.1772,16201.0
2024-02-28 11:50:00,110.63,110.63,110.36,110.54,28218.0,108.2065,108.2065,107.9425,108.1185,28218.0
2024-02-28 12:00:00,110.55,110.58,110.48,110.55,13584.0,108.1283,108.1576,108.0598,108.1283,13584.0
2024-02-28 12:10:00,110.54,110.7,110.51,110.63,11391.0,108.1185,108.275,108.0892,108.2065,11391.0
2024-02-28 12:20:00,110.63,110.67,110.47,110.57,11314.0,108.2065,108.2457,108.0501,108.1479,11314.0
2024-02-28 12:30:00,110.58,110.58,110.5,110.52,11854.0,108.1576,108.1576,108.0794,108.099,11854.0
2024-02-28 12:40:00,110.52,110.6,110.48,110.54,36994.0,108.099,108.1772,108.0598,108.1185,36994.0
2024-02-28 12:50:00,110.54,110.63,110.51,110.62,8201.0,108.1185,108.2065,108.0892,108.1968,8201.0
2024-02-28 13:00:00,110.62,110.67,110.55,110.67,12024.0,108.1968,108.2457,108.1283,108.2457,12024.0
2024-02-28 13:10:00,110.68,110.8,110.67,110.8,16477.0,108.2555,108.3728,108.2457,108.3728,16477.0
2024-02-28 13:20:00,110.83,110.84,110.69,110.79,12232.0,108.4022,108.4119,108.2652,108.363,12232.0
2024-02-28 13:30:00,110.81,110.93,110.81,110.89,18689.0,108.3826,108.5,108.3826,108.4609,18689.0
2024-02-28 13:40:00,110.88,111.09,110.85,110.95,48961.0,108.4511,108.6565,108.4217,108.5195,48961.0
2024-02-28 13:50:00,110.94,111.11,110.88,111.05,16242.0,108.5098,108.676,108.4511,108.6173,16242.0
2024-02-28 14:00:00,111.05,111.16,110.95,111.14,12285.0,108.6173,108.7249,108.5195,108.7054,12285.0
2024-02-28 14:10:00,111.12,111.2,110.89,111.11,41895.0,108.6858,108.7641,108.4609,108.676,41895.0
2024-02-28 14:20:00,111.12,111.21,111.05,111.16,36907.0,108.6858,108.7738,108.6173,108.7249,36907.0
2024-02-28 14:30:00,111.14,111.23,111.13,111.19,11787.0,108.7054,108.7934,108.6956,108.7543,11787.0
2024-02-28 14:40:00,111.19,111.26,111.18,111.24,9256.0,108.7543,108.8227,108.7445,108.8032,9256.0
2024-02-28 14:50:00,111.24,111.35,111.21,111.29,11368.0,108.8032,108.9108,108.7738,108.8521,11368.0
2024-02-28 15:00:00,111.27,111.42,111.27,111.31,12742.0,108.8325,108.9792,108.8325,108.8717,12742.0
2024-02-28 15:10:00,111.33,111.38,111.3,111.32,11594.0,108.8912,108.9401,108.8619,108.8814,11594.0
2024-02-28 15:20:00,111.32,111.54,111.31,111.49,30647.0,108.8814,109.0966,108.8717,109.0477,30647.0
2024-02-28 15:30:00,111.48,111.54,111.43,111.45,19313.0,109.0379,109.0966,108.989,109.0086,19313.0
2024-02-28 15:40:00,111.46,111.53,111.34,111.5,29072.0,109.0184,109.0868,108.901,109.0575,29072.0
2024-02-28 15:50:00,111.5,111.72,111.41,111.67,173942.0,109.0575,109.2727,108.9695,109.2238,173942.0
2024-02-29 09:30:00,111.69,112.15,111.42,111.61,95238.0,109.2433,109.6932,108.9792,109.1651,95238.0
2024-02-29 09:40:00,111.69,111.84,110.94,110.95,21011.0,109.2433,109.39,108.5098,108.5195,21011.0
2024-02-29 09:50:00,110.97,111.21,110.81,111.17,30935.0,108.5391,108.7738,108.3826,108.7347,30935.0
2024-02-29 10:00:00,111.17,111.21,110.87,110.95,19390.0,108.7347,108.7738,108.4413,108.5195,19390.0
2024-02-29 10:10:00,110.94,111.11,110.68,111.11,11431.0,108.5098,108.676,108.2555,108.676,11431.0
2024-02-29 10:20:00,111.09,111.22,110.93,110.96,11445.0,108.6565,108.7836,108.5,108.5293,11445.0
2024-02-29 10:30:00,110.96,110.98,110.78,110.8,16214.0,108.5293,108.5489,108.3533,108.3728,16214.0
2024-02-29 10:40:00,110.84,111.07,110.8,111.05,17067.0,108.4119,108.6369,108.3728,108.6173,17067.0
2024-02-29 10:50:00,111.05,111.11,110.88,111.06,35793.0,108.6173,108.676,108.4511,108.6271,35793.0
2024-02-29 11:00:00,111.03,111.18,110.97,111.03,15910.0,108.5978,108.7445,108.5391,108.5978,15910.0
2024-02-29 11:10:00,111.05,111.1,110.98,111.1,10419.0,108.6173,108.6663,108.5489,108.6663,10419.0
2024-02-29 11:20:00,111.09,111.15,111.08,111.13,8508.0,108.6565,108.7152,108.6467,108.6956,8508.0
2024-02-29 11:30:00,111.12,111.34,111.1,111.29,15303.0,108.6858,108.901,108.6663,108.8521,15303.0
2024-02-29 11:40:00,111.26,111.5,111.22,111.5,19766.0,108.8227,109.0575,108.7836,109.0575,19766.0
2024-02-29 11:50:00,111.5,111.85,111.5,111.62,21706.0,109.0575,109.3998,109.0575,109.1749,21706.0
2024-02-29 12:00:00,111.59,111.63,111.31,111.34,12024.0,109.1455,109.1846,108.8717,108.901,12024.0
2024-02-29 12:10:00,111.35,111.39,111.27,111.37,11968.0,108.9108,108.9499,108.8325,108.9303,11968.0
2024-02-29 12:20:00,111.35,111.48,111.35,111.47,11445.0,108.9108,109.0379,108.9108,109.0281,11445.0
2024-02-29 12:30:00,111.45,111.51,111.18,111.22,23692.0,109.0086,109.0673,108.7445,108.7836,23692.0
2024-02-29 12:40:00,111.23,111.27,111.18,111.18,16716.0,108.7934,108.8325,108.7445,108.7445,16716.0
2024-02-29 12:50:00,111.18,111.22,110.99,111.02,10376.0,108.7445,108.7836,108.5587,108.588,10376.0
2024-02-29 13:00:00,111.02,111.06,110.92,110.95,16114.0,108.588,108.6271,108.4902,108.5195,16114.0
2024-02-29 13:10:00,110.93,111.23,110.89,111.09,25116.0,108.5,108.7934,108.4609,108.6565,25116.0
2024-02-29 13:20:00,111.07,111.41,111.07,111.4,10156.0,108.6369,108.9695,108.6369,108.9597,10156.0
2024-02-29 13:30:00,111.38,111.56,111.35,111.48,39173.0,108.9401,109.1162,108.9108,109.0379,39173.0
2024-02-29 13:40:00,111.48,111.69,111.48,111.56,19995.0,109.0379,109.2433,109.0379,109.1162,19995.0
2024-02-29 13:50:00,111.54,111.54,111.32,111.4,10459.0,109.0966,109.0966,108.8814,108.9597,10459.0
2024-02-29 14:00:00,111.41,111.45,111.24,111.28,13799.0,108.9695,109.0086,108.8032,108.8423,13799.0
2024-02-29 14:10:00,111.29,111.4,111.26,111.4,14921.0,108.8521,108.9597,108.8227,108.9597,14921.0
2024-02-29 14:20:00,111.42,111.54,111.42,111.47,14692.0,108.9792,109.0966,108.9792,109.0281,14692.0
2024-02-29 14:30:00,111.48,111.61,111.48,111.58,22421.0,109.0379,109.1651,109.0379,109.1357,22421.0
2024-02-29 14:40:00,111.57,111.59,111.46,111.47,23501.0,109.126,109.1455,109.0184,109.0281,23501.0
2024-02-29 14:50:00,111.47,111.53,111.39,111.5,23038.0,109.0281,109.0868,108.9499,109.0575,23038.0
2024-02-29 15:00:00,111.54,111.68,111.49,111.65,30945.0,109.0966,109.2335,109.0477,109.2042,30945.0
2024-02-29 15:10:00,111.69,111.78,111.62,111.76,17829.0,109.2433,109.3314,109.1749,109.3118,17829.0
2024-02-29 15:20:00,111.77,111.85,111.69,111.71,25213.0,109.3216,109.3998,109.2433,109.2629,25213.0
2024-02-29 15:30:00,111.68,111.83,111.54,111.62,52948.0,109.2335,109.3803,109.0966,109.1749,52948.0
2024-02-29 15:40:00,111.63,112.2,111.62,112.17,63610.0,109.1846,109.7422,109.1749,109.7128,63610.0
2024-02-29 15:50:00,112.18,112.2,111.77,111.85,471476.0,109.7226,109.7422,109.3216,109.3998,471476.0
2024-03-01 09:30:00,114.45,114.5,113.34,114.17,172042.0,111.9429,111.9918,110.8572,111.669,172042.0
2024-03-01 09:40:00,114.16,114.23,113.49,113.76,52928.0,111.6592,111.7277,111.0039,111.268,52928.0
2024-03-01 09:50:00,113.75,113.87,113.35,113.71,54298.0,111.2582,111.3756,110.867,111.2191,54298.0
2024-03-01 10:00:00,113.71,114.73,113.45,114.73,76079.0,111.2191,112.2167,110.9648,112.2167,76079.0
2024-03-01 10:10:00,114.8,114.88,114.22,114.37,104198.0,112.2852,112.3634,111.7179,111.8646,104198.0
2024-03-01 10:20:00,114.42,114.44,113.95,114.16,38902.0,111.9135,111.9331,111.4538,111.6592,38902.0
2024-03-01 10:30:00,114.09,114.11,113.64,113.84,121388.0,111.5908,111.6103,111.1506,111.3462,121388.0
2024-03-01 10:40:00,113.92,113.93,113.48,113.48,31651.0,111.4245,111.4343,110.9941,110.9941,31651.0
2024-03-01 10:50:00,113.5,113.65,113.08,113.31,49791.0,111.0137,111.1604,110.6029,110.8278,49791.0
2024-03-01 11:00:00,113.31,113.33,112.97,112.97,31131.0,110.8278,110.8474,110.4953,110.4953,31131.0
2024-03-01 11:10:00,112.97,113.0,112.35,112.36,42964.0,110.4953,110.5246,109.8889,109.8986,42964.0
2024-03-01 11:20:00,112.33,112.43,112.26,112.31,35427.0,109.8693,109.9671,109.8008,109.8497,35427.0
2024-03-01 11:30:00,112.31,112.51,112.28,112.47,31188.0,109.8497,110.0454,109.8204,110.0062,31188.0
2024-03-01 11:40:00,112.49,113.09,112.47,112.88,32835.0,110.0258,110.6127,110.0062,110.4073,32835.0
2024-03-01 11:50:00,112.87,113.14,112.8,113.07,81975.0,110.3975,110.6616,110.329,110.5931,81975.0
2024-03-01 12:00:00,113.1,113.1,112.67,112.81,34743.0,110.6224,110.6224,110.2019,110.3388,34743.0
2024-03-01 12:10:00,112.82,112.96,112.79,112.93,19031.0,110.3486,110.4855,110.3192,110.4562,19031.0
2024-03-01 12:20:00,112.95,113.2,112.85,113.2,36636.0,110.4757,110.7202,110.3779,110.7202,36636.0
2024-03-01 12:30:00,113.17,113.28,113.06,113.25,36001.0,110.6909,110.7985,110.5833,110.7692,36001.0
2024-03-01 12:40:00,113.27,113.44,113.21,113.43,22210.0,110.7887,110.955,110.73,110.9452,22210.0
2024-03-01 12:50:00,113.42,113.49,113.07,113.15,19310.0,110.9354,111.0039,110.5931,110.6713,19310.0
2024-03-01 13:00:00,113.09,113.1,112.5,112.51,24205.0,110.6127,110.6224,110.0356,110.0454,24205.0
2024-03-01 13:10:00,112.51,112.55,112.37,112.4,22485.0,110.0454,110.0845,109.9084,109.9378,22485.0
2024-03-01 13:20:00,112.43,112.91,112.41,112.91,39350.0,109.9671,110.4366,109.9476,110.4366,39350.0
2024-03-01 13:30:00,112.9,112.93,112.47,112.51,22836.0,110.4268,110.4562,110.0062,110.0454,22836.0
2024-03-01 13:40:00,112.5,112.53,112.34,112.34,12938.0,110.0356,110.0649,109.8791,109.8791,12938.0
2024-03-01 13:50:00,112.32,112.54,112.28,112.51,17472.0,109.8595,110.0747,109.8204,110.0454,17472.0
2024-03-01 14:00:00,112.5,112.69,112.49,112.6,18216.0,110.0356,110.2214,110.0258,110.1334,18216.0
2024-03-01 14:10:00,112.59,112.65,112.54,112.56,16544.0,110.1236,110.1823,110.0747,110.0943,16544.0
2024-03-01 14:20:00,112.57,112.71,112.55,112.68,13423.0,110.104,110.241,110.0845,110.2116,13423.0
2024-03-01 14:30:00,112.68,112.68,112.51,112.65,14730.0,110.2116,110.2116,110.0454,110.1823,14730.0
2024-03-01 14:40:00,112.67,112.69,112.38,112.38,21674.0,110.2019,110.2214,109.9182,109.9182,21674.0
2024-03-01 14:50:00,112.42,112.59,112.37,112.56,24863.0,109.9573,110.1236,109.9084,110.0943,24863.0
2024-03-01 15:00:00,112.58,112.69,112.51,112.67,28772.0,110.1138,110.2214,110.0454,110.2019,28772.0
2024-03-01 15:10:00,112.64,112.64,112.51,112.6,24295.0,110.1725,110.1725,110.0454,110.1334,24295.0
2024-03-01 15:20:00,112.63,112.67,112.51,112.51,22634.0,110.1627,110.2019,110.0454,110.0454,22634.0
2024-03-01 15:30:00,112.5,112.78,112.47,112.77,36710.0,110.0356,110.3094,110.0062,110.2997,36710.0
2024-03-01 15:40:00,112.77,112.95,112.7,112.93,64094.0,110.2997,110.4757,110.2312,110.4562,64094.0
2024-03-01 15:50:00,112.95,113.38,112.94,113.37,231435.0,110.4757,110.8963,110.4659,110.8865,231435.0
2024-03-04 09:30:00,113.48,114.51,113.06,114.43,65966.0,110.9941,112.0016,110.5833,111.9233,65966.0
2024-03-04 09:40:00,114.43,115.33,114.36,114.91,60918.0,111.9233,112.8036,111.8548,112.3928,60918.0
2024-03-04 09:50:00,114.71,115.04,114.35,114.68,15785.0,112.1972,112.5199,111.8451,112.1678,15785.0
2024-03-04 10:00:00,114.69,114.69,114.1,114.12,41555.0,112.1776,112.1776,111.6005,111.6201,41555.0
2024-03-04 10:10:00,114.04,114.07,113.5,113.5,22223.0,111.5418,111.5712,111.0137,111.0137,22223.0
2024-03-04 10:20:00,113.5,113.88,113.5,113.76,18722.0,111.0137,111.3854,111.0137,111.268,18722.0
2024-03-04 10:30:00,113.7,114.06,113.7,113.98,11271.0,111.2093,111.5614,111.2093,111.4832,11271.0
2024-03-04 10:40:00,114.0,114.15,113.73,113.74,12177.0,111.5027,111.6494,111.2386,111.2484,12177.0
2024-03-04 10:50:00,113.69,113.74,113.41,113.48,12689.0,111.1995,111.2484,110.9256,110.9941,12689.0
2024-03-04 11:00:00,113.47,113.59,113.33,113.45,18088.0,110.9843,111.1017,110.8474,110.9648,18088.0
2024-03-04 11:10:00,113.45,113.54,113.34,113.36,9389.0,110.9648,111.0528,110.8572,110.8767,9389.0
2024-03-04 11:20:00,113.31,113.43,113.25,113.41,27736.0,110.8278,110.9452,110.7692,110.9256,27736.0
2024-03-04 11:30:00,113.4,113.5,113.32,113.36,14202.0,110.9159,111.0137,110.8376,110.8767,14202.0
2024-03-04 11:40:00,113.34,113.67,113.31,113.66,13436.0,110.8572,111.18,110.8278,111.1702,13436.0
2024-03-04 11:50:00,113.64,113.72,113.28,113.38,27686.0,111.1506,111.2289,110.7985,110.8963,27686.0
2024-03-04 12:00:00,113.35,113.35,113.09,113.27,20547.0,110.867,110.867,110.6127,110.7887,20547.0
2024-03-04 12:10:00,113.28,113.49,113.27,113.47,14347.0,110.7985,111.0039,110.7887,110.9843,14347.0
2024-03-04 12:20:00,113.45,113.62,113.43,113.44,11848.0,110.9648,111.131,110.9452,110.955,11848.0
2024-03-04 12:30:00,113.45,113.45,113.18,113.22,38271.0,110.9648,110.9648,110.7007,110.7398,38271.0
2024-03-04 12:40:00,113.22,113.23,112.95,112.99,19439.0,110.7398,110.7496,110.4757,110.5148,19439.0
2024-03-04 12:50:00,112.99,113.05,112.83,112.84,24126.0,110.5148,110.5735,110.3584,110.3681,24126.0
2024-03-04 13:00:00,112.83,112.88,112.7,112.85,16730.0,110.3584,110.4073,110.2312,110.3779,16730.0
2024-03-04 13:10:00,112.87,112.95,112.83,112.83,13064.0,110.3975,110.4757,110.3584,110.3584,13064.0
2024-03-04 13:20:00,112.84,112.94,112.79,112.9,16163.0,110.3681,110.4659,110.3192,110.4268,16163.0
2024-03-04 13:30:00,112.88,112.93,112.82,112.93,9610.0,110.4073,110.4562,110.3486,110.4562,9610.0
2024-03-04 13:40:00,112.93,113.03,112.86,112.89,16371.0,110.4562,110.554,110.3877,110.417,16371.0
2024-03-04 13:50:00,112.91,113.06,112.87,113.01,13547.0,110.4366,110.5833,110.3975,110.5344,13547.0
2024-03-04 14:00:00,112.99,113.1,112.84,112.87,23358.0,110.5148,110.6224,110.3681,110.3975,23358.0
2024-03-04 14:10:00,112.89,113.06,112.8,112.99,18149.0,110.417,110.5833,110.329,110.5148,18149.0
2024-03-04 14:20:00,112.97,113.08,112.84,112.84,15856.0,110.4953,110.6029,110.3681,110.3681,15856.0
2024-03-04 14:30:00,112.81,112.9,112.64,112.7,24542.0,110.3388,110.4268,110.1725,110.2312,24542.0
2024-03-04 14:40:00,112.7,112.74,112.53,112.63,37795.0,110.2312,110.2703,110.0649,110.1627,37795.0
2024-03-04 14:50:00,112.65,112.88,112.61,112.64,60821.0,110.1823,110.4073,110.1432,110.1725,60821.0
2024-03-04 15:00:00,112.65,112.67,112.54,112.65,33636.0,110.1823,110.2019,110.0747,110.1823,33636.0
2024-03-04 15:10:00,112.65,112.94,112.56,112.8,44099.0,110.1823,110.4659,110.0943,110.329,44099.0
2024-03-04 15:20:00,112.8,112.85,112.67,112.7,28120.0,110.329,110.3779,110.2019,110.2312,28120.0
2024-03-04 15:30:00,112.7,112.72,112.48,112.51,35748.0,110.2312,110.2508,110.016,110.0454,35748.0
2024-03-04 15:40:00,112.51,112.61,112.51,112.58,44932.0,110.0454,110.1432,110.0454,110.1138,44932.0
2024-03-04 15:50:00,112.6,112.67,112.47,112.64,234447.0,110.1334,110.2019,110.0062,110.1725,234447.0
2024-03-05 09:30:00,112.92,113.13,112.64,112.88,21386.0,110.4464,110.6518,110.1725,110.4073,21386.0
2024-03-05 09:40:00,112.69,112.99,112.65,112.89,12780.0,110.2214,110.5148,110.1823,110.417,12780.0
2024-03-05 09:50:00,112.82,113.15,112.77,112.86,14334.0,110.3486,110.6713,110.2997,110.3877,14334.0
2024-03-05 10:00:00,112.87,112.87,112.52,112.63,14122.0,110.3975,110.3975,110.0551,110.1627,14122.0
2024-03-05 10:10:00,112.53,112.74,112.45,112.57,34488.0,110.0649,110.2703,109.9867,110.104,34488.0
2024-03-05 10:20:00,112.64,112.89,112.5,112.7,38573.0,110.1725,110.417,110.0356,110.2312,38573.0
2024-03-05 10:30:00,112.65,112.71,112.37,112.41,44353.0,110.1823,110.241,109.9084,109.9476,44353.0
2024-03-05 10:40:00,112.36,112.37,112.17,112.25,20461.0,109.8986,109.9084,109.7128,109.7911,20461.0
2024-03-05 10:50:00,112.28,112.34,112.1,112.28,23315.0,109.8204,109.8791,109.6443,109.8204,23315.0
2024-03-05 11:00:00,112.26,112.32,112.13,112.29,10956.0,109.8008,109.8595,109.6737,109.8302,10956.0
2024-03-05 11:10:00,112.27,112.4,112.25,112.39,10584.0,109.8106,109.9378,109.7911,109.928,10584.0
2024-03-05 11:20:00,112.34,112.36,112.2,112.33,14513.0,109.8791,109.8986,109.7422,109.8693,14513.0
2024-03-05 11:30:00,112.32,112.57,112.3,112.47,10181.0,109.8595,110.104,109.84,110.0062,10181.0
2024-03-05 11:40:00,112.48,112.51,112.28,112.45,12405.0,110.016,110.0454,109.8204,109.9867,12405.0
2024-03-05 11:50:00,112.41,112.46,112.13,112.13,10061.0,109.9476,109.9965,109.6737,109.6737,10061.0
2024-03-05 12:00:00,112.13,112.21,111.92,112.19,41554.0,109.6737,109.7519,109.4683,109.7324,41554.0
2024-03-05 12:10:00,112.19,112.54,112.12,112.54,12978.0,109.7324,110.0747,109.6639,110.0747,12978.0
2024-03-05 12:20:00,112.57,112.83,112.53,112.75,17801.0,110.104,110.3584,110.0649,110.2801,17801.0
2024-03-05 12:30:00,112.72,112.76,112.52,112.53,11666.0,110.2508,110.2899,110.0551,110.0649,11666.0
2024-03-05 12:40:00,112.52,112.71,112.46,112.63,11979.0,110.0551,110.241,109.9965,110.1627,11979.0
2024-03-05 12:50:00,112.62,112.71,112.56,112.61,8365.0,110.153,110.241,110.0943,110.1432,8365.0
2024-03-05 13:00:00,112.63,112.8,112.59,112.8,10763.0,110.1627,110.329,110.1236,110.329,10763.0
2024-03-05 13:10:00,112.81,113.04,112.81,113.04,9941.0,110.3388,110.5638,110.3388,110.5638,9941.0
2024-03-05 13:20:00,113.03,113.23,112.96,113.06,33665.0,110.554,110.7496,110.4855,110.5833,33665.0
2024-03-05 13:30:00,113.03,113.27,112.96,113.26,10282.0,110.554,110.7887,110.4855,110.7789,10282.0
2024-03-05 13:40:00,113.28,113.58,113.28,113.44,29311.0,110.7985,111.0919,110.7985,110.955,29311.0
2024-03-05 13:50:00,113.43,113.44,113.25,113.29,30104.0,110.9452,110.955,110.7692,110.8083,30104.0
2024-03-05 14:00:00,113.29,113.45,113.29,113.33,9969.0,110.8083,110.9648,110.8083,110.8474,9969.0
2024-03-05 14:10:00,113.32,113.32,112.99,113.05,14043.0,110.8376,110.8376,110.5148,110.5735,14043.0
2024-03-05 14:20:00,113.04,113.12,113.0,113.0,8867.0,110.5638,110.642,110.5246,110.5246,8867.0
2024-03-05 14:30:00,112.97,112.97,112.73,112.83,16921.0,110.4953,110.4953,110.2605,110.3584,16921.0
2024-03-05 14:40:00,112.82,112.82,112.67,112.82,12625.0,110.3486,110.3486,110.2019,110.3486,12625.0
2024-03-05 14:50:00,112.82,112.92,112.82,112.92,8180.0,110.3486,110.4464,110.3486,110.4464,8180.0
2024-03-05 15:00:00,112.93,112.95,112.82,112.86,29792.0,110.4562,110.4757,110.3486,110.3877,29792.0
2024-03-05 15:10:00,112.84,112.84,112.36,112.38,18341.0,110.3681,110.3681,109.8986,109.9182,18341.0
2024-03-05 15:20:00,112.4,112.52,112.36,112.37,19442.0,109.9378,110.0551,109.8986,109.9084,19442.0
2024-03-05 15:30:00,112.36,112.59,112.27,112.52,26173.0,109.8986,110.1236,109.8106,110.0551,26173.0
2024-03-05 15:40:00,112.52,112.98,112.48,112.88,50206.0,110.0551,110.5051,110.016,110.4073,50206.0
2024-03-05 15:50:00,112.89,112.95,112.73,112.92,115183.0,110.417,110.4757,110.2605,110.4464,115183.0
2024-03-06 09:30:00,113.71,113.92,113.01,113.62,40768.0,111.2191,111.4245,110.5344,111.131,40768.0
2024-03-06 09:40:00,113.57,113.6,112.73,113.03,40472.0,111.0821,111.1115,110.2605,110.554,40472.0
2024-03-06 09:50:00,113.0,113.28,112.98,113.11,21210.0,110.5246,110.7985,110.5051,110.6322,21210.0
2024-03-06 10:00:00,113.23,113.3,113.0,113.07,23760.0,110.7496,110.8181,110.5246,110.5931,23760.0
2024-03-06 10:10:00,113.0,113.21,112.94,113.14,21170.0,110.5246,110.73,110.4659,110.6616,21170.0
2024-03-06 10:20:00,113.16,113.22,112.45,112.45,29994.0,110.6811,110.7398,109.9867,109.9867,29994.0
2024-03-06 10:30:00,112.44,112.86,112.37,112.76,24413.0,109.9769,110.3877,109.9084,110.2899,24413.0
2024-03-06 10:40:00,112.78,112.8,112.44,112.44,14203.0,110.3094,110.329,109.9769,109.9769,14203.0
2024-03-06 10:50:00,112.45,112.62,112.37,112.55,23237.0,109.9867,110.153,109.9084,110.0845,23237.0
2024-03-06 11:00:00,112.53,112.73,112.31,112.63,27958.0,110.0649,110.2605,109.8497,110.1627,27958.0
2024-03-06 11:10:00,112.65,112.79,112.61,112.63,18048.0,110.1823,110.3192,110.1432,110.1627,18048.0
2024-03-06 11:20:00,112.6,112.61,112.33,112.47,25197.0,110.1334,110.1432,109.8693,110.0062,25197.0
2024-03-06 11:30:00,112.44,112.51,112.24,112.51,25968.0,109.9769,110.0454,109.7813,110.0454,25968.0
2024-03-06 11:40:00,112.46,112.65,112.42,112.65,15124.0,109.9965,110.1823,109.9573,110.1823,15124.0
2024-03-06 11:50:00,112.67,112.86,112.64,112.86,19664.0,110.2019,110.3877,110.1725,110.3877,19664.0
2024-03-06 12:00:00,112.81,112.81,112.64,112.69,19478.0,110.3388,110.3388,110.1725,110.2214,19478.0
2024-03-06 12:10:00,112.69,112.72,112.35,112.35,16166.0,110.2214,110.2508,109.8889,109.8889,16166.0
2024-03-06 12:20:00,112.34,112.41,112.07,112.11,26758.0,109.8791,109.9476,109.615,109.6541,26758.0
2024-03-06 12:30:00,112.13,112.23,112.07,112.11,27650.0,109.6737,109.7715,109.615,109.6541,27650.0
2024-03-06 12:40:00,112.09,112.19,112.05,112.09,17287.0,109.6346,109.7324,109.5954,109.6346,17287.0
2024-03-06 12:50:00,112.08,112.1,111.72,111.83,43259.0,109.6248,109.6443,109.2727,109.3803,43259.0
2024-03-06 13:00:00,111.81,111.89,111.75,111.76,29052.0,109.3607,109.4389,109.302,109.3118,29052.0
2024-03-06 13:10:00,111.78,111.89,111.73,111.78,24237.0,109.3314,109.4389,109.2825,109.3314,24237.0
2024-03-06 13:20:00,111.78,111.82,111.67,111.75,13808.0,109.3314,109.3705,109.2238,109.302,13808.0
2024-03-06 13:30:00,111.77,111.85,111.65,111.78,34744.0,109.3216,109.3998,109.2042,109.3314,34744.0
2024-03-06 13:40:00,111.79,111.87,111.38,111.38,22043.0,109.3411,109.4194,108.9401,108.9401,22043.0
2024-03-06 13:50:00,111.35,111.56,111.31,111.52,19073.0,108.9108,109.1162,108.8717,109.0771,19073.0
2024-03-06 14:00:00,111.52,111.62,111.44,111.56,19515.0,109.0771,109.1749,108.9988,109.1162,19515.0
2024-03-06 14:10:00,111.53,111.7,111.47,111.64,19118.0,109.0868,109.2531,109.0281,109.1944,19118.0
2024-03-06 14:20:00,111.63,111.77,111.61,111.66,12683.0,109.1846,109.3216,109.1651,109.214,12683.0
2024-03-06 14:30:00,111.64,111.65,111.48,111.49,13432.0,109.1944,109.2042,109.0379,109.0477,13432.0
2024-03-06 14:40:00,111.49,111.5,111.29,111.32,21385.0,109.0477,109.0575,108.8521,108.8814,21385.0
2024-03-06 14:50:00,111.31,111.47,111.26,111.42,28797.0,108.8717,109.0281,108.8227,108.9792,28797.0
2024-03-06 15:00:00,111.45,111.55,111.29,111.36,18761.0,109.0086,109.1064,108.8521,108.9206,18761.0
2024-03-06 15:10:00,111.35,111.47,111.17,111.26,27922.0,108.9108,109.0281,108.7347,108.8227,27922.0
2024-03-06 15:20:00,111.28,111.3,111.18,111.19,32266.0,108.8423,108.8619,108.7445,108.7543,32266.0
2024-03-06 15:30:00,111.19,111.22,111.05,111.11,48385.0,108.7543,108.7836,108.6173,108.676,48385.0
2024-03-06 15:40:00,111.11,111.16,110.85,110.92,59688.0,108.676,108.7249,108.4217,108.4902,59688.0
2024-03-06 15:50:00,110.88,110.94,110.54,110.63,276755.0,108.4511,108.5098,108.1185,108.2065,276755.0
2024-03-07 09:30:00,111.43,111.73,111.2,111.3,52032.0,108.989,109.2825,108.7641,108.8619,52032.0
2024-03-07 09:40:00,111.29,111.39,111.1,111.32,11101.0,108.8521,108.9499,108.6663,108.8814,11101.0
2024-03-07 09:50:00,111.36,111.41,110.83,111.01,13604.0,108.9206,108.9695,108.4022,108.5782,13604.0
2024-03-07 10:00:00,111.0,111.19,110.65,111.08,33246.0,108.5684,108.7543,108.2261,108.6467,33246.0
2024-03-07 10:10:00,111.1,111.22,111.0,111.01,16826.0,108.6663,108.7836,108.5684,108.5782,16826.0
2024-03-07 10:20:00,111.02,111.25,110.87,111.21,11688.0,108.588,108.813,108.4413,108.7738,11688.0
2024-03-07 10:30:00,111.22,111.37,111.17,111.24,16337.0,108.7836,108.9303,108.7347,108.8032,16337.0
2024-03-07 10:40:00,111.21,111.26,110.88,110.94,10341.0,108.7738,108.8227,108.4511,108.5098,10341.0
2024-03-07 10:50:00,110.95,110.95,110.77,110.9,12329.0,108.5195,108.5195,108.3435,108.4706,12329.0
2024-03-07 11:00:00,110.89,110.95,110.79,110.94,9050.0,108.4609,108.5195,108.363,108.5098,9050.0
2024-03-07 11:10:00,110.94,111.08,110.94,111.08,12534.0,108.5098,108.6467,108.5098,108.6467,12534.0
2024-03-07 11:20:00,111.11,111.64,111.08,111.64,29168.0,108.676,109.1944,108.6467,109.1944,29168.0
2024-03-07 11:30:00,111.57,111.81,111.57,111.65,18639.0,109.126,109.3607,109.126,109.2042,18639.0
2024-03-07 11:40:00,111.63,111.64,111.35,111.35,30182.0,109.1846,109.1944,108.9108,108.9108,30182.0
2024-03-07 11:50:00,111.33,111.55,111.33,111.49,12461.0,108.8912,109.1064,108.8912,109.0477,12461.0
2024-03-07 12:00:00,111.51,111.54,111.43,111.49,10951.0,109.0673,109.0966,108.989,109.0477,10951.0
2024-03-07 12:10:00,111.47,111.73,111.46,111.72,9967.0,109.0281,109.2825,109.0184,109.2727,9967.0
2024-03-07 12:20:00,111.72,111.84,111.65,111.75,14176.0,109.2727,109.39,109.2042,109.302,14176.0
2024-03-07 12:30:00,111.72,111.74,111.63,111.72,7952.0,109.2727,109.2922,109.1846,109.2727,7952.0
2024-03-07 12:40:00,111.7,111.85,111.68,111.83,9089.0,109.2531,109.3998,109.2335,109.3803,9089.0
2024-03-07 12:50:00,111.83,111.92,111.78,111.89,10387.0,109.3803,109.4683,109.3314,109.4389,10387.0
2024-03-07 13:00:00,111.89,112.03,111.84,112.01,11525.0,109.4389,109.5759,109.39,109.5563,11525.0
2024-03-07 13:10:00,112.05,112.4,112.04,112.4,20686.0,109.5954,109.9378,109.5857,109.9378,20686.0
2024-03-07 13:20:00,112.4,112.43,112.31,112.34,14630.0,109.9378,109.9671,109.8497,109.8791,14630.0
2024-03-07 13:30:00,112.37,112.47,112.36,112.42,12397.0,109.9084,110.0062,109.8986,109.9573,12397.0
2024-03-07 13:40:00,112.43,112.7,112.4,112.68,17519.0,109.9671,110.2312,109.9378,110.2116,17519.0
2024-03-07 13:50:00,112.68,113.01,112.67,112.91,40135.0,110.2116,110.5344,110.2019,110.4366,40135.0
2024-03-07 14:00:00,112.89,113.29,112.85,113.27,38201.0,110.417,110.8083,110.3779,110.7887,38201.0
2024-03-07 14:10:00,113.25,113.27,112.82,112.82,19008.0,110.7692,110.7887,110.3486,110.3486,19008.0
2024-03-07 14:20:00,112.8,112.86,112.74,112.81,10813.0,110.329,110.3877,110.2703,110.3388,10813.0
2024-03-07 14:30:00,112.81,112.93,112.79,112.85,8438.0,110.3388,110.4562,110.3192,110.3779,8438.0
2024-03-07 14:40:00,112.86,112.92,112.84,112.92,12016.0,110.3877,110.4464,110.3681,110.4464,12016.0
2024-03-07 14:50:00,112.93,113.03,112.84,112.88,16505.0,110.4562,110.554,110.3681,110.4073,16505.0
2024-03-07 15:00:00,112.87,112.95,112.73,112.91,14618.0,110.3975,110.4757,110.2605,110.4366,14618.0
2024-03-07 15:10:00,112.91,112.99,112.88,112.92,20284.0,110.4366,110.5148,110.4073,110.4464,20284.0
2024-03-07 15:20:00,112.92,113.09,112.9,113.01,17461.0,110.4464,110.6127,110.4268,110.5344,17461.0
2024-03-07 15:30:00,113.0,113.32,112.99,113.3,34075.0,110.5246,110.8376,110.5148,110.8181,34075.0
2024-03-07 15:40:00,113.31,113.45,113.26,113.33,76912.0,110.8278,110.9648,110.7789,110.8474,76912.0
2024-03-07 15:50:00,113.34,113.75,113.2,113.68,281759.0,110.8572,111.2582,110.7202,111.1897,281759.0
2024-03-08 09:30:00,113.88,113.89,113.12,113.58,42458.0,111.3854,111.3951,110.642,111.0919,42458.0
2024-03-08 09:40:00,113.49,114.22,113.41,114.11,18256.0,111.0039,111.7179,110.9256,111.6103,18256.0
2024-03-08 09:50:00,114.11,114.36,114.03,114.36,13523.0,111.6103,111.8548,111.5321,111.8548,13523.0
2024-03-08 10:00:00,114.36,114.41,114.27,114.37,18163.0,111.8548,111.9037,111.7668,111.8646,18163.0
2024-03-08 10:10:00,114.4,114.45,113.94,114.04,38246.0,111.894,111.9429,111.444,111.5418,38246.0
2024-03-08 10:20:00,113.95,114.03,113.72,113.73,11788.0,111.4538,111.5321,111.2289,111.2386,11788.0
2024-03-08 10:30:00,113.71,113.99,113.62,113.98,25194.0,111.2191,111.4929,111.131,111.4832,25194.0
2024-03-08 10:40:00,113.97,114.66,113.92,114.51,31949.0,111.4734,112.1483,111.4245,112.0016,31949.0
2024-03-08 10:50:00,114.49,114.75,114.33,114.75,22378.0,111.982,112.2363,111.8255,112.2363,22378.0
2024-03-08 11:00:00,114.75,114.83,114.62,114.78,27088.0,112.2363,112.3145,112.1091,112.2656,27088.0
2024-03-08 11:10:00,114.78,114.97,114.62,114.89,25936.0,112.2656,112.4515,112.1091,112.3732,25936.0
2024-03-08 11:20:00,114.9,114.93,114.75,114.81,40168.0,112.383,112.4124,112.2363,112.295,40168.0
2024-03-08 11:30:00,114.82,114.83,114.35,114.4,15188.0,112.3048,112.3145,111.8451,111.894,15188.0
2024-03-08 11:40:00,114.38,114.55,114.35,114.48,18365.0,111.8744,112.0407,111.8451,111.9722,18365.0
2024-03-08 11:50:00,114.49,114.56,114.4,114.47,16790.0,111.982,112.0505,111.894,111.9624,16790.0
2024-03-08 12:00:00,114.46,114.6,114.44,114.59,17457.0,111.9526,112.0896,111.9331,112.0798,17457.0
2024-03-08 12:10:00,114.58,114.74,114.54,114.74,11943.0,112.07,112.2265,112.0309,112.2265,11943.0
2024-03-08 12:20:00,114.75,114.85,114.71,114.73,10065.0,112.2363,112.3341,112.1972,112.2167,10065.0
2024-03-08 12:30:00,114.75,114.93,114.73,114.93,20500.0,112.2363,112.4124,112.2167,112.4124,20500.0
2024-03-08 12:40:00,114.92,115.02,114.87,114.97,12790.0,112.4026,112.5004,112.3537,112.4515,12790.0
2024-03-08 12:50:00,114.99,115.15,114.92,115.14,21185.0,112.471,112.6275,112.4026,112.6178,21185.0
2024-03-08 13:00:00,115.12,115.12,114.93,115.03,14808.0,112.5982,112.5982,112.4124,112.5102,14808.0
2024-03-08 13:10:00,115.01,115.08,114.94,114.95,13022.0,112.4906,112.5591,112.4221,112.4319,13022.0
2024-03-08 13:20:00,114.97,114.98,114.86,114.89,12892.0,112.4515,112.4613,112.3439,112.3732,12892.0
2024-03-08 13:30:00,114.9,114.97,114.66,114.74,19727.0,112.383,112.4515,112.1483,112.2265,19727.0
2024-03-08 13:40:00,114.72,114.79,114.66,114.69,7256.0,112.207,112.2754,112.1483,112.1776,7256.0
2024-03-08 13:50:00,114.68,114.73,114.54,114.56,11564.0,112.1678,112.2167,112.0309,112.0505,11564.0
2024-03-08 14:00:00,114.55,114.8,114.51,114.8,15336.0,112.0407,112.2852,112.0016,112.2852,15336.0
2024-03-08 14:10:00,114.79,114.86,114.74,114.8,10487.0,112.2754,112.3439,112.2265,112.2852,10487.0
2024-03-08 14:20:00,114.8,114.96,114.79,114.96,15353.0,112.2852,112.4417,112.2754,112.4417,15353.0
2024-03-08 14:30:00,114.95,114.98,114.87,114.95,12894.0,112.4319,112.4613,112.3537,112.4319,12894.0
2024-03-08 14:40:00,114.95,115.1,114.94,115.05,17723.0,112.4319,112.5786,112.4221,112.5297,17723.0
2024-03-08 14:50:00,115.05,115.36,115.05,115.23,32513.0,112.5297,112.8329,112.5297,112.7058,32513.0
2024-03-08 15:00:00,115.21,115.38,115.21,115.35,13806.0,112.6862,112.8525,112.6862,112.8232,13806.0
2024-03-08 15:10:00,115.33,115.34,114.99,115.08,33501.0,112.8036,112.8134,112.471,112.5591,33501.0
2024-03-08 15:20:00,115.07,115.09,114.93,114.93,16616.0,112.5493,112.5688,112.4124,112.4124,16616.0
2024-03-08 15:30:00,114.92,114.97,114.8,114.81,21575.0,112.4026,112.4515,112.2852,112.295,21575.0
2024-03-08 15:40:00,114.81,115.13,114.8,115.06,54442.0,112.295,112.608,112.2852,112.5395,54442.0
2024-03-08 15:50:00,115.05,115.29,115.02,115.17,202918.0,112.5297,112.7645,112.5004,112.6471,202918.0
2024-03-11 09:30:00,114.73,115.35,114.73,114.9,38918.0,112.2167,112.8232,112.2167,112.383,38918.0
2024-03-11 09:40:00,114.85,115.41,114.83,115.41,23971.0,112.3341,112.8818,112.3145,112.8818,23971.0
2024-03-11 09:50:00,115.37,115.54,115.31,115.47,28292.0,112.8427,113.009,112.784,112.9405,28292.0
2024-03-11 10:00:00,115.45,115.58,115.29,115.39,51075.0,112.921,113.0481,112.7645,112.8623,51075.0
2024-03-11 10:10:00,115.38,115.39,115.08,115.16,32331.0,112.8525,112.8623,112.5591,112.6373,32331.0
2024-03-11 10:20:00,115.18,115.2,114.58,114.78,27753.0,112.6569,112.6764,112.07,112.2656,27753.0
2024-03-11 10:30:00,114.79,114.91,114.63,114.63,22400.0,112.2754,112.3928,112.1189,112.1189,22400.0
2024-03-11 10:40:00,114.59,114.66,114.34,114.43,20208.0,112.0798,112.1483,111.8353,111.9233,20208.0
2024-03-11 10:50:00,114.44,114.76,114.4,114.76,20798.0,111.9331,112.2461,111.894,112.2461,20798.0
2024-03-11 11:00:00,114.76,114.85,114.48,114.58,15611.0,112.2461,112.3341,111.9722,112.07,15611.0
2024-03-11 11:10:00,114.59,114.59,114.27,114.27,20129.0,112.0798,112.0798,111.7668,111.7668,20129.0
2024-03-11 11:20:00,114.32,114.41,114.24,114.36,18577.0,111.8157,111.9037,111.7375,111.8548,18577.0
2024-03-11 11:30:00,114.34,114.41,114.23,114.3,14077.0,111.8353,111.9037,111.7277,111.7962,14077.0
2024-03-11 11:40:00,114.3,114.44,114.25,114.43,47950.0,111.7962,111.9331,111.7472,111.9233,47950.0
2024-03-11 11:50:00,114.42,114.6,114.39,114.47,37117.0,111.9135,112.0896,111.8842,111.9624,37117.0
2024-03-11 12:00:00,114.47,114.48,114.03,114.03,12947.0,111.9624,111.9722,111.5321,111.5321,12947.0
2024-03-11 12:10:00,114.03,114.12,113.89,113.89,16977.0,111.5321,111.6201,111.3951,111.3951,16977.0
2024-03-11 12:20:00,113.88,114.01,113.88,113.94,11217.0,111.3854,111.5125,111.3854,111.444,11217.0
2024-03-11 12:30:00,113.95,114.16,113.95,114.14,7741.0,111.4538,111.6592,111.4538,111.6397,7741.0
2024-03-11 12:40:00,114.18,114.33,114.13,114.25,7494.0,111.6788,111.8255,111.6299,111.7472,7494.0
2024-03-11 12:50:00,114.21,114.36,114.2,114.26,15406.0,111.7081,111.8548,111.6983,111.757,15406.0
2024-03-11 13:00:00,114.27,114.55,114.23,114.55,15958.0,111.7668,112.0407,111.7277,112.0407,15958.0
2024-03-11 13:10:00,114.58,114.81,114.54,114.81,15697.0,112.07,112.295,112.0309,112.295,15697.0
2024-03-11 13:20:00,114.83,114.94,114.79,114.9,19553.0,112.3145,112.4221,112.2754,112.383,19553.0
2024-03-11 13:30:00,114.91,115.03,114.91,114.99,16713.0,112.3928,112.5102,112.3928,112.471,16713.0
2024-03-11 13:40:00,114.99,115.08,114.94,115.08,22129.0,112.471,112.5591,112.4221,112.5591,22129.0
2024-03-11 13:50:00,115.11,115.2,115.07,115.2,25406.0,112.5884,112.6764,112.5493,112.6764,25406.0
2024-03-11 14:00:00,115.21,115.22,114.99,115.06,29200.0,112.6862,112.696,112.471,112.5395,29200.0
2024-03-11 14:10:00,115.06,115.06,114.84,114.85,20236.0,112.5395,112.5395,112.3243,112.3341,20236.0
2024-03-11 14:20:00,114.85,115.01,114.76,115.0,17392.0,112.3341,112.4906,112.2461,112.4808,17392.0
2024-03-11 14:30:00,114.98,115.08,114.93,115.02,15412.0,112.4613,112.5591,112.4124,112.5004,15412.0
2024-03-11 14:40:00,115.02,115.11,114.97,115.02,33398.0,112.5004,112.5884,112.4515,112.5004,33398.0
2024-03-11 14:50:00,115.02,115.16,115.02,115.05,40706.0,112.5004,112.6373,112.5004,112.5297,40706.0
2024-03-11 15:00:00,115.05,115.3,114.94,115.3,28669.0,112.5297,112.7742,112.4221,112.7742,28669.0
2024-03-11 15:10:00,115.32,115.44,115.32,115.41,26009.0,112.7938,112.9112,112.7938,112.8818,26009.0
2024-03-11 15:20:00,115.41,115.53,115.4,115.52,28896.0,112.8818,112.9992,112.8721,112.9894,28896.0
2024-03-11 15:30:00,115.51,115.6,115.47,115.59,52903.0,112.9796,113.0677,112.9405,113.0579,52903.0
2024-03-11 15:40:00,115.59,115.75,115.59,115.64,134445.0,113.0579,113.2144,113.0579,113.1068,134445.0
2024-03-11 15:50:00,115.64,115.8,115.44,115.48,242084.0,113.1068,113.2633,112.9112,112.9503,242084.0
2024-03-12 09:30:00,115.48,115.68,114.98,114.98,25027.0,112.9503,113.1459,112.4613,112.4613,25027.0
2024-03-12 09:40:00,114.92,115.22,114.62,114.99,15389.0,112.4026,112.696,112.1091,112.471,15389.0
2024-03-12 09:50:00,114.97,115.03,114.74,114.77,24092.0,112.4515,112.5102,112.2265,112.2559,24092.0
2024-03-12 10:00:00,114.81,114.81,114.25,114.34,23612.0,112.295,112.295,111.7472,111.8353,23612.0
2024-03-12 10:10:00,114.34,114.62,114.14,114.56,16927.0,111.8353,112.1091,111.6397,112.0505,16927.0
2024-03-12 10:20:00,114.59,114.83,114.54,114.59,12182.0,112.0798,112.3145,112.0309,112.0798,12182.0
2024-03-12 10:30:00,114.5,114.62,114.4,114.51,30213.0,111.9918,112.1091,111.894,112.0016,30213.0
2024-03-12 10:40:00,114.51,114.81,114.51,114.77,13306.0,112.0016,112.295,112.0016,112.2559,13306.0
2024-03-12 10:50:00,114.77,114.9,114.6,114.66,21239.0,112.2559,112.383,112.0896,112.1483,21239.0
2024-03-12 11:00:00,114.65,114.81,114.54,114.76,15818.0,112.1385,112.295,112.0309,112.2461,15818.0
2024-03-12 11:10:00,114.77,115.38,114.77,115.28,23456.0,112.2559,112.8525,112.2559,112.7547,23456.0
2024-03-12 11:20:00,115.29,115.35,115.16,115.21,20712.0,112.7645,112.8232,112.6373,112.6862,20712.0
2024-03-12 11:30:00,115.18,115.68,115.18,115.68,34323.0,112.6569,113.1459,112.6569,113.1459,34323.0
2024-03-12 11:40:00,115.66,115.73,115.36,115.39,33546.0,113.1264,113.1948,112.8329,112.8623,33546.0
2024-03-12 11:50:00,115.4,115.69,115.18,115.41,26755.0,112.8721,113.1557,112.6569,112.8818,26755.0
2024-03-12 12:00:00,115.42,115.49,115.33,115.46,24086.0,112.8916,112.9601,112.8036,112.9307,24086.0
2024-03-12 12:10:00,115.47,115.52,115.35,115.36,11088.0,112.9405,112.9894,112.8232,112.8329,11088.0
2024-03-12 12:20:00,115.37,115.44,115.37,115.38,8771.0,112.8427,112.9112,112.8427,112.8525,8771.0
2024-03-12 12:30:00,115.36,115.53,115.36,115.5,9659.0,112.8329,112.9992,112.8329,112.9699,9659.0
2024-03-12 12:40:00,115.47,115.47,115.28,115.32,6869.0,112.9405,112.9405,112.7547,112.7938,6869.0
2024-03-12 12:50:00,115.32,115.4,115.26,115.31,6339.0,112.7938,112.8721,112.7351,112.784,6339.0
2024-03-12 13:00:00,115.28,115.3,115.2,115.26,5004.0,112.7547,112.7742,112.6764,112.7351,5004.0
2024-03-12 13:10:00,115.28,115.5,115.27,115.48,8287.0,112.7547,112.9699,112.7449,112.9503,8287.0
2024-03-12 13:20:00,115.47,115.52,115.35,115.39,3812.0,112.9405,112.9894,112.8232,112.8623,3812.0
2024-03-12 13:30:00,115.39,115.39,115.27,115.35,6395.0,112.8623,112.8623,112.7449,112.8232,6395.0
2024-03-12 13:40:00,115.38,115.62,115.35,115.59,8635.0,112.8525,113.0872,112.8232,113.0579,8635.0
2024-03-12 13:50:00,115.56,115.59,115.53,115.59,5948.0,113.0286,113.0579,112.9992,113.0579,5948.0
2024-03-12 14:00:00,115.58,115.7,115.54,115.66,6681.0,113.0481,113.1655,113.009,113.1264,6681.0
2024-03-12 14:10:00,115.65,115.84,115.65,115.79,8042.0,113.1166,113.3024,113.1166,113.2535,8042.0
2024-03-12 14:20:00,115.79,115.89,115.78,115.86,8846.0,113.2535,113.3513,113.2437,113.322,8846.0
2024-03-12 14:30:00,115.86,115.96,115.68,115.68,11334.0,113.322,113.4198,113.1459,113.1459,11334.0
2024-03-12 14:40:00,115.63,115.74,115.46,115.72,11002.0,113.097,113.2046,112.9307,113.185,11002.0
2024-03-12 14:50:00,115.71,115.88,115.7,115.82,9508.0,113.1753,113.3415,113.1655,113.2829,9508.0
2024-03-12 15:00:00,115.82,115.87,115.71,115.75,10035.0,113.2829,113.3318,113.1753,113.2144,10035.0
2024-03-12 15:10:00,115.74,115.82,115.73,115.79,10165.0,113.2046,113.2829,113.1948,113.2535,10165.0
2024-03-12 15:20:00,115.79,115.86,115.75,115.77,12152.0,113.2535,113.322,113.2144,113.234,12152.0
2024-03-12 15:30:00,115.76,115.76,115.38,115.41,22832.0,113.2242,113.2242,112.8525,112.8818,22832.0
2024-03-12 15:40:00,115.41,115.42,115.21,115.35,39732.0,112.8818,112.8916,112.6862,112.8232,39732.0
2024-03-12 15:50:00,115.34,115.63,115.22,115.61,184545.0,112.8134,113.097,112.696,113.0775,184545.0
2024-03-13 09:30:00,116.0,116.04,115.09,115.35,22872.0,113.4589,113.498,112.5688,112.8232,22872.0
2024-03-13 09:40:00,115.32,115.74,115.01,115.74,12624.0,112.7938,113.2046,112.4906,113.2046,12624.0
2024-03-13 09:50:00,115.65,115.78,115.39,115.48,7020.0,113.1166,113.2437,112.8623,112.9503,7020.0
2024-03-13 10:00:00,115.51,115.92,115.5,115.82,11073.0,112.9796,113.3807,112.9699,113.2829,11073.0
2024-03-13 10:10:00,115.89,116.02,115.33,115.35,33425.0,113.3513,113.4785,112.8036,112.8232,33425.0
2024-03-13 10:20:00,115.32,115.64,115.26,115.55,27896.0,112.7938,113.1068,112.7351,113.0188,27896.0
2024-03-13 10:30:00,115.59,115.68,115.47,115.53,46776.0,113.0579,113.1459,112.9405,112.9992,46776.0
2024-03-13 10:40:00,115.5,115.61,114.95,115.09,65331.0,112.9699,113.0775,112.4319,112.5688,65331.0
2024-03-13 10:50:00,115.07,115.12,114.54,114.61,23152.0,112.5493,112.5982,112.0309,112.0994,23152.0
2024-03-13 11:00:00,114.66,114.68,114.37,114.38,31085.0,112.1483,112.1678,111.8646,111.8744,31085.0
2024-03-13 11:10:00,114.38,114.41,114.16,114.2,34526.0,111.8744,111.9037,111.6592,111.6983,34526.0
2024-03-13 11:20:00,114.17,114.18,113.51,113.51,28951.0,111.669,111.6788,111.0235,111.0235,28951.0
2024-03-13 11:30:00,113.51,113.77,113.42,113.66,38267.0,111.0235,111.2778,110.9354,111.1702,38267.0
2024-03-13 11:40:00,113.66,113.78,113.44,113.46,36973.0,111.1702,111.2875,110.955,110.9746,36973.0
2024-03-13 11:50:00,113.47,113.5,113.25,113.38,41312.0,110.9843,111.0137,110.7692,110.8963,41312.0
2024-03-13 12:00:00,113.4,113.53,113.12,113.12,25003.0,110.9159,111.043,110.642,110.642,25003.0
2024-03-13 12:10:00,113.12,113.29,113.05,113.05,20508.0,110.642,110.8083,110.5735,110.5735,20508.0
2024-03-13 12:20:00,113.06,113.13,112.75,112.75,42869.0,110.5833,110.6518,110.2801,110.2801,42869.0
2024-03-13 12:30:00,112.79,112.84,112.45,112.54,40481.0,110.3192,110.3681,109.9867,110.0747,40481.0
2024-03-13 12:40:00,112.57,112.67,112.43,112.43,22775.0,110.104,110.2019,109.9671,109.9671,22775.0
2024-03-13 12:50:00,112.47,112.49,111.75,111.82,52067.0,110.0062,110.0258,109.302,109.3705,52067.0
2024-03-13 13:00:00,111.82,112.0,111.74,111.9,54613.0,109.3705,109.5465,109.2922,109.4487,54613.0
2024-03-13 13:10:00,111.91,112.5,111.91,112.16,34676.0,109.4585,110.0356,109.4585,109.703,34676.0
2024-03-13 13:20:00,112.13,112.16,111.83,111.84,34678.0,109.6737,109.703,109.3803,109.39,34678.0
2024-03-13 13:30:00,111.84,111.92,111.56,111.75,50767.0,109.39,109.4683,109.1162,109.302,50767.0
2024-03-13 13:40:00,111.75,112.1,111.51,112.09,45036.0,109.302,109.6443,109.0673,109.6346,45036.0
2024-03-13 13:50:00,112.03,112.17,111.92,112.01,38899.0,109.5759,109.7128,109.4683,109.5563,38899.0
2024-03-13 14:00:00,112.0,112.11,111.87,112.06,69018.0,109.5465,109.6541,109.4194,109.6052,69018.0
2024-03-13 14:10:00,112.06,112.07,111.9,111.99,40686.0,109.6052,109.615,109.4487,109.5368,40686.0
2024-03-13 14:20:00,111.95,112.01,111.48,111.51,41802.0,109.4976,109.5563,109.0379,109.0673,41802.0
2024-03-13 14:30:00,111.51,111.54,111.12,111.27,56717.0,109.0673,109.0966,108.6858,108.8325,56717.0
2024-03-13 14:40:00,111.29,111.31,110.85,111.0,69537.0,108.8521,108.8717,108.4217,108.5684,69537.0
2024-03-13 14:50:00,110.94,111.05,110.67,110.76,48915.0,108.5098,108.6173,108.2457,108.3337,48915.0
2024-03-13 15:00:00,110.78,111.03,110.5,110.55,44173.0,108.3533,108.5978,108.0794,108.1283,44173.0
2024-03-13 15:10:00,110.57,110.94,110.53,110.8,53827.0,108.1479,108.5098,108.1087,108.3728,53827.0
2024-03-13 15:20:00,110.77,110.96,110.49,110.54,72107.0,108.3435,108.5293,108.0696,108.1185,72107.0
2024-03-13 15:30:00,110.54,111.56,110.52,111.54,63425.0,108.1185,109.1162,108.099,109.0966,63425.0
2024-03-13 15:40:00,111.53,111.53,111.13,111.26,93103.0,109.0868,109.0868,108.6956,108.8227,93103.0
2024-03-13 15:50:00,111.21,111.27,110.94,111.02,350575.0,108.7738,108.8325,108.5098,108.588,350575.0
2024-03-14 09:30:00,110.67,111.15,109.69,110.05,52209.0,108.2457,108.7152,107.2871,107.6393,52209.0
2024-03-14 09:40:00,110.05,110.39,109.97,110.34,38494.0,107.6393,107.9718,107.561,107.9229,38494.0
2024-03-14 09:50:00,110.34,110.94,110.3,110.63,44251.0,107.9229,108.5098,107.8838,108.2065,44251.0
2024-03-14 10:00:00,110.64,110.7,109.73,109.8,44420.0,108.2163,108.275,107.3263,107.3947,44420.0
2024-03-14 10:10:00,109.76,109.88,109.59,109.78,37116.0,107.3556,107.473,107.1893,107.3752,37116.0
2024-03-14 10:20:00,109.78,109.78,109.13,109.19,29003.0,107.3752,107.3752,106.7394,106.7981,29003.0
2024-03-14 10:30:00,109.18,109.28,108.99,109.0,29891.0,106.7883,106.8861,106.6025,106.6123,29891.0
2024-03-14 10:40:00,109.01,109.52,108.99,109.35,36948.0,106.622,107.1209,106.6025,106.9546,36948.0
2024-03-14 10:50:00,109.39,109.57,109.26,109.4,31135.0,106.9937,107.1698,106.8666,107.0035,31135.0
2024-03-14 11:00:00,109.4,109.6,109.38,109.59,47690.0,107.0035,107.1991,106.9839,107.1893,47690.0
2024-03-14 11:10:00,109.57,110.18,109.53,110.11,66689.0,107.1698,107.7664,107.1306,107.6979,66689.0
2024-03-14 11:20:00,110.07,110.24,109.88,109.9,41805.0,107.6588,107.8251,107.473,107.4925,41805.0
2024-03-14 11:30:00,109.9,110.71,109.87,110.62,32607.0,107.4925,108.2848,107.4632,108.1968,32607.0
2024-03-14 11:40:00,110.62,110.78,110.58,110.6,19963.0,108.1968,108.3533,108.1576,108.1772,19963.0
2024-03-14 11:50:00,110.62,110.63,110.46,110.57,19341.0,108.1968,108.2065,108.0403,108.1479,19341.0
2024-03-14 12:00:00,110.57,110.63,110.33,110.34,43662.0,108.1479,108.2065,107.9131,107.9229,43662.0
2024-03-14 12:10:00,110.34,110.38,110.17,110.21,29648.0,107.9229,107.962,107.7566,107.7957,29648.0
2024-03-14 12:20:00,110.2,110.22,109.98,110.12,32994.0,107.786,107.8055,107.5708,107.7077,32994.0
2024-03-14 12:30:00,110.12,110.14,110.01,110.13,23222.0,107.7077,107.7273,107.6001,107.7175,23222.0
2024-03-14 12:40:00,110.13,110.44,110.08,110.26,18110.0,107.7175,108.0207,107.6686,107.8447,18110.0
2024-03-14 12:50:00,110.28,110.28,110.02,110.05,15526.0,107.8642,107.8642,107.6099,107.6393,15526.0
2024-03-14 13:00:00,110.03,110.1,109.91,110.1,13345.0,107.6197,107.6882,107.5023,107.6882,13345.0
2024-03-14 13:10:00,110.12,110.21,109.99,110.06,22955.0,107.7077,107.7957,107.5806,107.649,22955.0
2024-03-14 13:20:00,110.06,110.06,109.77,109.77,15306.0,107.649,107.649,107.3654,107.3654,15306.0
2024-03-14 13:30:00,109.77,109.93,109.68,109.91,23953.0,107.3654,107.5219,107.2774,107.5023,23953.0
2024-03-14 13:40:00,109.9,110.15,109.87,110.04,11206.0,107.4925,107.7371,107.4632,107.6295,11206.0
2024-03-14 13:50:00,110.05,110.18,110.05,110.09,8934.0,107.6393,107.7664,107.6393,107.6784,8934.0
2024-03-14 14:00:00,110.1,110.11,109.96,110.03,22542.0,107.6882,107.6979,107.5512,107.6197,22542.0
2024-03-14 14:10:00,110.01,110.01,109.82,109.83,18331.0,107.6001,107.6001,107.4143,107.4241,18331.0
2024-03-14 14:20:00,109.84,109.85,109.75,109.79,25576.0,107.4339,107.4436,107.3458,107.3849,25576.0
2024-03-14 14:30:00,109.78,109.86,109.74,109.86,24707.0,107.3752,107.4534,107.336,107.4534,24707.0
2024-03-14 14:40:00,109.87,109.88,109.78,109.83,14440.0,107.4632,107.473,107.3752,107.4241,14440.0
2024-03-14 14:50:00,109.83,109.85,109.62,109.62,35129.0,107.4241,107.4436,107.2187,107.2187,35129.0
2024-03-14 15:00:00,109.61,109.95,109.57,109.85,22129.0,107.2089,107.5414,107.1698,107.4436,22129.0
2024-03-14 15:10:00,109.83,110.0,109.8,110.0,28233.0,107.4241,107.5903,107.3947,107.5903,28233.0
2024-03-14 15:20:00,109.97,109.97,109.53,109.59,31141.0,107.561,107.561,107.1306,107.1893,31141.0
2024-03-14 15:30:00,109.6,109.69,109.41,109.46,72592.0,107.1991,107.2871,107.0133,107.0622,72592.0
2024-03-14 15:40:00,109.44,109.9,109.43,109.9,72730.0,107.0426,107.4925,107.0328,107.4925,72730.0
2024-03-14 15:50:00,109.88,110.1,109.72,109.93,303340.0,107.473,107.6882,107.3165,107.5219,303340.0
2024-03-15 09:30:00,109.0,110.18,108.59,109.92,172801.0,106.6123,107.7664,106.2112,107.5121,172801.0
2024-03-15 09:40:00,109.92,110.13,109.77,109.83,24139.0,107.5121,107.7175,107.3654,107.4241,24139.0
2024-03-15 09:50:00,109.83,110.07,109.7,109.78,17134.0,107.4241,107.6588,107.2969,107.3752,17134.0
2024-03-15 10:00:00,109.72,109.98,109.56,109.88,22866.0,107.3165,107.5708,107.16,107.473,22866.0
2024-03-15 10:10:00,109.88,110.22,109.6,110.17,21713.0,107.473,107.8055,107.1991,107.7566,21713.0
2024-03-15 10:20:00,110.24,110.44,110.15,110.44,15092.0,107.8251,108.0207,107.7371,108.0207,15092.0
2024-03-15 10:30:00,110.4,110.4,110.08,110.31,20315.0,107.9816,107.9816,107.6686,107.8936,20315.0
2024-03-15 10:40:00,110.33,110.48,110.26,110.42,15136.0,107.9131,108.0598,107.8447,108.0011,15136.0
2024-03-15 10:50:00,110.39,110.42,110.08,110.13,22827.0,107.9718,108.0011,107.6686,107.7175,22827.0
2024-03-15 11:00:00,110.13,110.32,110.05,110.25,16829.0,107.7175,107.9033,107.6393,107.8349,16829.0
2024-03-15 11:10:00,110.23,110.32,110.1,110.17,10641.0,107.8153,107.9033,107.6882,107.7566,10641.0
2024-03-15 11:20:00,110.19,110.39,110.19,110.31,10509.0,107.7762,107.9718,107.7762,107.8936,10509.0
2024-03-15 11:30:00,110.31,110.36,110.28,110.34,6747.0,107.8936,107.9425,107.8642,107.9229,6747.0
2024-03-15 11:40:00,110.31,110.51,110.29,110.36,20863.0,107.8936,108.0892,107.874,107.9425,20863.0
2024-03-15 11:50:00,110.38,110.49,110.28,110.37,19915.0,107.962,108.0696,107.8642,107.9522,19915.0
2024-03-15 12:00:00,110.37,110.44,110.3,110.41,9215.0,107.9522,108.0207,107.8838,107.9914,9215.0
2024-03-15 12:10:00,110.42,110.43,110.25,110.31,11772.0,108.0011,108.0109,107.8349,107.8936,11772.0
2024-03-15 12:20:00,110.31,110.36,110.1,110.11,11022.0,107.8936,107.9425,107.6882,107.6979,11022.0
2024-03-15 12:30:00,110.13,110.19,110.07,110.16,10050.0,107.7175,107.7762,107.6588,107.7468,10050.0
2024-03-15 12:40:00,110.12,110.2,110.09,110.17,10276.0,107.7077,107.786,107.6784,107.7566,10276.0
2024-03-15 12:50:00,110.16,110.18,110.07,110.16,12252.0,107.7468,107.7664,107.6588,107.7468,12252.0
2024-03-15 13:00:00,110.18,110.22,110.1,110.14,22554.0,107.7664,107.8055,107.6882,107.7273,22554.0
2024-03-15 13:10:00,110.15,110.29,110.15,110.16,11973.0,107.7371,107.874,107.7371,107.7468,11973.0
2024-03-15 13:20:00,110.17,110.44,110.17,110.32,18230.0,107.7566,108.0207,107.7566,107.9033,18230.0
2024-03-15 13:30:00,110.32,110.4,110.29,110.32,13022.0,107.9033,107.9816,107.874,107.9033,13022.0
2024-03-15 13:40:00,110.32,110.44,110.32,110.4,16673.0,107.9033,108.0207,107.9033,107.9816,16673.0
2024-03-15 13:50:00,110.42,110.42,110.3,110.38,11827.0,108.0011,108.0011,107.8838,107.962,11827.0
2024-03-15 14:00:00,110.37,110.37,110.21,110.3,17907.0,107.9522,107.9522,107.7957,107.8838,17907.0
2024-03-15 14:10:00,110.29,110.33,110.17,110.19,11949.0,107.874,107.9131,107.7566,107.7762,11949.0
2024-03-15 14:20:00,110.21,110.23,110.1,110.11,17544.0,107.7957,107.8153,107.6882,107.6979,17544.0
2024-03-15 14:30:00,110.12,110.24,110.09,110.2,21049.0,107.7077,107.8251,107.6784,107.786,21049.0
2024-03-15 14:40:00,110.2,110.27,110.06,110.07,13356.0,107.786,107.8544,107.649,107.6588,13356.0
2024-03-15 14:50:00,110.07,110.13,109.95,109.95,20552.0,107.6588,107.7175,107.5414,107.5414,20552.0
2024-03-15 15:00:00,109.95,110.17,109.88,110.11,26526.0,107.5414,107.7566,107.473,107.6979,26526.0
2024-03-15 15:10:00,110.11,110.26,110.09,110.17,24712.0,107.6979,107.8447,107.6784,107.7566,24712.0
2024-03-15 15:20:00,110.18,110.26,110.11,110.2,33660.0,107.7664,107.8447,107.6979,107.786,33660.0
2024-03-15 15:30:00,110.19,110.19,109.81,109.91,45963.0,107.7762,107.7762,107.4045,107.5023,45963.0
2024-03-15 15:40:00,109.9,110.17,109.79,110.15,105622.0,107.4925,107.7566,107.3849,107.7371,105622.0
2024-03-15 15:50:00,110.17,110.55,110.05,110.55,322982.0,107.7566,108.1283,107.6393,108.1283,322982.0
2024-03-18 09:30:00,110.41,110.61,109.48,109.57,59065.0,107.9914,108.187,107.0817,107.1698,59065.0
2024-03-18 09:40:00,109.57,109.94,109.5,109.85,23909.0,107.1698,107.5317,107.1013,107.4436,23909.0
2024-03-18 09:50:00,109.88,110.23,109.84,110.13,35118.0,107.473,107.8153,107.4339,107.7175,35118.0
2024-03-18 10:00:00,110.17,110.72,110.13,110.71,16874.0,107.7566,108.2946,107.7175,108.2848,16874.0
2024-03-18 10:10:00,110.68,111.04,110.59,110.92,23271.0,108.2555,108.6076,108.1674,108.4902,23271.0
2024-03-18 10:20:00,110.93,110.95,110.54,110.54,12531.0,108.5,108.5195,108.1185,108.1185,12531.0
2024-03-18 10:30:00,110.54,110.62,110.28,110.59,28180.0,108.1185,108.1968,107.8642,108.1674,28180.0
2024-03-18 10:40:00,110.55,110.78,110.39,110.78,20392.0,108.1283,108.3533,107.9718,108.3533,20392.0
2024-03-18 10:50:00,110.71,110.71,110.57,110.58,13526.0,108.2848,108.2848,108.1479,108.1576,13526.0
2024-03-18 11:00:00,110.59,111.02,110.56,110.92,11311.0,108.1674,108.588,108.1381,108.4902,11311.0
2024-03-18 11:10:00,110.92,111.04,110.9,110.94,12156.0,108.4902,108.6076,108.4706,108.5098,12156.0
2024-03-18 11:20:00,110.96,111.14,110.92,111.11,15162.0,108.5293,108.7054,108.4902,108.676,15162.0
2024-03-18 11:30:00,111.15,111.23,111.06,111.06,16362.0,108.7152,108.7934,108.6271,108.6271,16362.0
2024-03-18 11:40:00,111.1,111.19,111.04,111.12,11965.0,108.6663,108.7543,108.6076,108.6858,11965.0
2024-03-18 11:50:00,111.09,111.14,110.93,110.94,14329.0,108.6565,108.7054,108.5,108.5098,14329.0
2024-03-18 12:00:00,110.95,111.02,110.87,110.9,12319.0,108.5195,108.588,108.4413,108.4706,12319.0
2024-03-18 12:10:00,110.87,111.04,110.85,110.98,6459.0,108.4413,108.6076,108.4217,108.5489,6459.0
2024-03-18 12:20:00,110.98,111.07,110.93,111.02,15167.0,108.5489,108.6369,108.5,108.588,15167.0
2024-03-18 12:30:00,111.07,111.15,111.02,111.03,10185.0,108.6369,108.7152,108.588,108.5978,10185.0
2024-03-18 12:40:00,111.07,111.21,111.05,111.14,7716.0,108.6369,108.7738,108.6173,108.7054,7716.0
2024-03-18 12:50:00,111.15,111.29,111.11,111.25,20806.0,108.7152,108.8521,108.676,108.813,20806.0
2024-03-18 13:00:00,111.25,111.35,111.25,111.26,14492.0,108.813,108.9108,108.813,108.8227,14492.0
2024-03-18 13:10:00,111.26,111.29,111.17,111.2,12887.0,108.8227,108.8521,108.7347,108.7641,12887.0
2024-03-18 13:20:00,111.17,111.3,111.15,111.25,23804.0,108.7347,108.8619,108.7152,108.813,23804.0
2024-03-18 13:30:00,111.26,111.26,110.97,110.99,29850.0,108.8227,108.8227,108.5391,108.5587,29850.0
2024-03-18 13:40:00,110.96,110.96,110.58,110.58,18109.0,108.5293,108.5293,108.1576,108.1576,18109.0
2024-03-18 13:50:00,110.59,110.75,110.59,110.74,11214.0,108.1674,108.3239,108.1674,108.3141,11214.0
2024-03-18 14:00:00,110.76,110.76,110.64,110.66,12575.0,108.3337,108.3337,108.2163,108.2359,12575.0
2024-03-18 14:10:00,110.66,110.83,110.61,110.62,13665.0,108.2359,108.4022,108.187,108.1968,13665.0
2024-03-18 14:20:00,110.62,110.65,110.49,110.53,13163.0,108.1968,108.2261,108.0696,108.1087,13163.0
2024-03-18 14:30:00,110.56,110.73,110.55,110.67,24178.0,108.1381,108.3044,108.1283,108.2457,24178.0
2024-03-18 14:40:00,110.67,110.71,110.56,110.61,23201.0,108.2457,108.2848,108.1381,108.187,23201.0
2024-03-18 14:50:00,110.63,110.71,110.63,110.66,10847.0,108.2065,108.2848,108.2065,108.2359,10847.0
2024-03-18 15:00:00,110.65,110.89,110.64,110.86,20274.0,108.2261,108.4609,108.2163,108.4315,20274.0
2024-03-18 15:10:00,110.87,110.89,110.74,110.84,18338.0,108.4413,108.4609,108.3141,108.4119,18338.0
2024-03-18 15:20:00,110.86,110.89,110.56,110.58,40449.0,108.4315,108.4609,108.1381,108.1576,40449.0
2024-03-18 15:30:00,110.57,110.81,110.55,110.64,59772.0,108.1479,108.3826,108.1283,108.2163,59772.0
2024-03-18 15:40:00,110.62,110.69,110.32,110.36,80829.0,108.1968,108.2652,107.9033,107.9425,80829.0
2024-03-18 15:50:00,110.36,110.43,109.99,110.2,378855.0,107.9425,108.0109,107.5806,107.786,378855.0
2024-03-19 09:30:00,110.22,110.33,109.37,109.49,41439.0,107.8055,107.9131,106.9741,107.0915,41439.0
2024-03-19 09:40:00,109.5,110.93,109.46,110.5,94605.0,107.1013,108.5,107.0622,108.0794,94605.0
2024-03-19 09:50:00,110.46,110.88,110.14,110.88,21222.0,108.0403,108.4511,107.7273,108.4511,21222.0
2024-03-19 10:00:00,110.88,111.27,110.68,111.12,32769.0,108.4511,108.8325,108.2555,108.6858,32769.0
2024-03-19 10:10:00,111.03,111.23,110.93,110.99,23837.0,108.5978,108.7934,108.5,108.5587,23837.0
2024-03-19 10:20:00,111.0,111.39,110.9,111.36,19616.0,108.5684,108.9499,108.4706,108.9206,19616.0
2024-03-19 10:30:00,111.4,111.59,111.26,111.58,101154.0,108.9597,109.1455,108.8227,109.1357,101154.0
2024-03-19 10:40:00,111.58,111.92,111.55,111.79,28851.0,109.1357,109.4683,109.1064,109.3411,28851.0
2024-03-19 10:50:00,111.83,112.19,111.82,112.09,20423.0,109.3803,109.7324,109.3705,109.6346,20423.0
2024-03-19 11:00:00,112.08,112.14,111.96,112.14,15995.0,109.6248,109.6835,109.5074,109.6835,15995.0
2024-03-19 11:10:00,112.13,112.2,112.05,112.17,16119.0,109.6737,109.7422,109.5954,109.7128,16119.0
2024-03-19 11:20:00,112.14,112.33,112.06,112.32,16658.0,109.6835,109.8693,109.6052,109.8595,16658.0
2024-03-19 11:30:00,112.23,112.26,111.98,112.01,12341.0,109.7715,109.8008,109.527,109.5563,12341.0
2024-03-19 11:40:00,112.03,112.04,111.81,111.89,13825.0,109.5759,109.5857,109.3607,109.4389,13825.0
2024-03-19 11:50:00,111.87,112.22,111.86,112.19,8301.0,109.4194,109.7617,109.4096,109.7324,8301.0
2024-03-19 12:00:00,112.19,112.28,112.12,112.13,14851.0,109.7324,109.8204,109.6639,109.6737,14851.0
2024-03-19 12:10:00,112.15,112.36,112.15,112.36,8354.0,109.6932,109.8986,109.6932,109.8986,8354.0
2024-03-19 12:20:00,112.44,112.47,112.32,112.47,10110.0,109.9769,110.0062,109.8595,110.0062,10110.0
2024-03-19 12:30:00,112.5,112.54,112.42,112.52,7809.0,110.0356,110.0747,109.9573,110.0551,7809.0
2024-03-19 12:40:00,112.5,112.51,112.42,112.47,4823.0,110.0356,110.0454,109.9573,110.0062,4823.0
2024-03-19 12:50:00,112.46,112.52,112.39,112.52,9597.0,109.9965,110.0551,109.928,110.0551,9597.0
2024-03-19 13:00:00,112.53,112.55,112.27,112.54,18725.0,110.0649,110.0845,109.8106,110.0747,18725.0
2024-03-19 13:10:00,112.53,112.63,112.48,112.52,13102.0,110.0649,110.1627,110.016,110.0551,13102.0
2024-03-19 13:20:00,112.53,112.66,112.5,112.66,12115.0,110.0649,110.1921,110.0356,110.1921,12115.0
2024-03-19 13:30:00,112.69,112.72,112.51,112.51,8814.0,110.2214,110.2508,110.0454,110.0454,8814.0
2024-03-19 13:40:00,112.53,112.54,112.38,112.41,9049.0,110.0649,110.0747,109.9182,109.9476,9049.0
2024-03-19 13:50:00,112.38,112.39,112.16,112.19,18867.0,109.9182,109.928,109.703,109.7324,18867.0
2024-03-19 14:00:00,112.18,112.2,112.13,112.18,4736.0,109.7226,109.7422,109.6737,109.7226,4736.0
2024-03-19 14:10:00,112.2,112.21,112.12,112.14,5416.0,109.7422,109.7519,109.6639,109.6835,5416.0
2024-03-19 14:20:00,112.15,112.29,112.15,112.29,8715.0,109.6932,109.8302,109.6932,109.8302,8715.0
2024-03-19 14:30:00,112.29,112.31,112.16,112.18,13408.0,109.8302,109.8497,109.703,109.7226,13408.0
2024-03-19 14:40:00,112.2,112.2,112.08,112.14,7120.0,109.7422,109.7422,109.6248,109.6835,7120.0
2024-03-19 14:50:00,112.13,112.25,112.13,112.19,11006.0,109.6737,109.7911,109.6737,109.7324,11006.0
2024-03-19 15:00:00,112.17,112.32,112.15,112.32,25059.0,109.7128,109.8595,109.6932,109.8595,25059.0
2024-03-19 15:10:00,112.33,112.44,112.31,112.44,12827.0,109.8693,109.9769,109.8497,109.9769,12827.0
2024-03-19 15:20:00,112.43,112.53,112.22,112.23,25876.0,109.9671,110.0649,109.7617,109.7715,25876.0
2024-03-19 15:30:00,112.23,112.46,112.22,112.45,16144.0,109.7715,109.9965,109.7617,109.9867,16144.0
2024-03-19 15:40:00,112.43,112.56,112.42,112.48,29124.0,109.9671,110.0943,109.9573,110.016,29124.0
2024-03-19 15:50:00,112.47,113.0,112.47,112.83,210028.0,110.0062,110.5246,110.0062,110.3584,210028.0
2024-03-20 09:30:00,112.88,112.9,112.46,112.9,18725.0,110.4073,110.4268,109.9965,110.4268,18725.0
2024-03-20 09:40:00,112.91,112.93,112.47,112.68,12293.0,110.4366,110.4562,110.0062,110.2116,12293.0
2024-03-20 09:50:00,112.58,112.72,112.52,112.69,10099.0,110.1138,110.2508,110.0551,110.2214,10099.0
2024-03-20 10:00:00,112.65,112.91,112.51,112.8,10878.0,110.1823,110.4366,110.0454,110.329,10878.0
2024-03-20 10:10:00,112.79,113.14,112.79,113.03,9684.0,110.3192,110.6616,110.3192,110.554,9684.0
2024-03-20 10:20:00,113.08,113.08,112.84,112.97,12855.0,110.6029,110.6029,110.3681,110.4953,12855.0
2024-03-20 10:30:00,112.99,113.0,112.87,112.93,16860.0,110.5148,110.5246,110.3975,110.4562,16860.0
2024-03-20 10:40:00,112.94,113.05,112.61,112.7,22707.0,110.4659,110.5735,110.1432,110.2312,22707.0
2024-03-20 10:50:00,112.69,112.7,112.46,112.55,23285.0,110.2214,110.2312,109.9965,110.0845,23285.0
2024-03-20 11:00:00,112.53,112.53,112.36,112.45,24003.0,110.0649,110.0649,109.8986,109.9867,24003.0
2024-03-20 11:10:00,112.45,112.75,112.42,112.75,26961.0,109.9867,110.2801,109.9573,110.2801,26961.0
2024-03-20 11:20:00,112.73,112.73,112.52,112.59,12123.0,110.2605,110.2605,110.0551,110.1236,12123.0
2024-03-20 11:30:00,112.59,112.85,112.59,112.79,28119.0,110.1236,110.3779,110.1236,110.3192,28119.0
2024-03-20 11:40:00,112.76,112.81,112.71,112.81,9211.0,110.2899,110.3388,110.241,110.3388,9211.0
2024-03-20 11:50:00,112.79,112.79,112.63,112.67,25103.0,110.3192,110.3192,110.1627,110.2019,25103.0
2024-03-20 12:00:00,112.66,112.67,112.56,112.64,16421.0,110.1921,110.2019,110.0943,110.1725,16421.0
2024-03-20 12:10:00,112.62,112.72,112.58,112.72,17607.0,110.153,110.2508,110.1138,110.2508,17607.0
2024-03-20 12:20:00,112.71,112.82,112.7,112.73,9806.0,110.241,110.3486,110.2312,110.2605,9806.0
2024-03-20 12:30:00,112.72,112.75,112.66,112.71,16623.0,110.2508,110.2801,110.1921,110.241,16623.0
2024-03-20 12:40:00,112.7,112.7,112.58,112.66,8411.0,110.2312,110.2312,110.1138,110.1921,8411.0
2024-03-20 12:50:00,112.68,112.79,112.67,112.75,12451.0,110.2116,110.3192,110.2019,110.2801,12451.0
2024-03-20 13:00:00,112.75,112.9,112.74,112.75,11483.0,110.2801,110.4268,110.2703,110.2801,11483.0
2024-03-20 13:10:00,112.75,112.93,112.74,112.89,8673.0,110.2801,110.4562,110.2703,110.417,8673.0
2024-03-20 13:20:00,112.9,113.01,112.89,112.97,12902.0,110.4268,110.5344,110.417,110.4953,12902.0
2024-03-20 13:30:00,112.95,112.95,112.76,112.76,5129.0,110.4757,110.4757,110.2899,110.2899,5129.0
2024-03-20 13:40:00,112.76,112.84,112.73,112.82,8356.0,110.2899,110.3681,110.2605,110.3486,8356.0
2024-03-20 13:50:00,112.81,112.9,112.8,112.82,11887.0,110.3388,110.4268,110.329,110.3486,11887.0
2024-03-20 14:00:00,112.82,113.02,112.66,112.7,25293.0,110.3486,110.5442,110.1921,110.2312,25293.0
2024-03-20 14:10:00,112.66,112.7,112.37,112.5,10379.0,110.1921,110.2312,109.9084,110.0356,10379.0
2024-03-20 14:20:00,112.5,112.51,112.28,112.43,11058.0,110.0356,110.0454,109.8204,109.9671,11058.0
2024-03-20 14:30:00,112.41,112.44,112.05,112.14,20529.0,109.9476,109.9769,109.5954,109.6835,20529.0
2024-03-20 14:40:00,112.11,112.33,112.07,112.18,25483.0,109.6541,109.8693,109.615,109.7226,25483.0
2024-03-20 14:50:00,112.16,112.17,111.79,111.83,21514.0,109.703,109.7128,109.3411,109.3803,21514.0
2024-03-20 15:00:00,111.81,112.15,111.81,112.07,21139.0,109.3607,109.6932,109.3607,109.615,21139.0
2024-03-20 15:10:00,112.09,112.1,111.87,111.9,23965.0,109.6346,109.6443,109.4194,109.4487,23965.0
2024-03-20 15:20:00,111.9,111.92,111.67,111.77,43816.0,109.4487,109.4683,109.2238,109.3216,43816.0
2024-03-20 15:30:00,111.8,111.94,111.73,111.93,33297.0,109.3509,109.4878,109.2825,109.4781,33297.0
2024-03-20 15:40:00,111.92,111.97,111.78,111.81,38695.0,109.4683,109.5172,109.3314,109.3607,38695.0
2024-03-20 15:50:00,111.81,111.89,111.66,111.84,164004.0,109.3607,109.4389,109.214,109.39,164004.0
2024-03-21 09:30:00,111.95,111.98,111.36,111.7,25260.0,109.4976,109.527,108.9206,109.2531,25260.0
2024-03-21 09:40:00,111.7,111.76,111.4,111.42,11220.0,109.2531,109.3118,108.9597,108.9792,11220.0
2024-03-21 09:50:00,111.46,111.66,111.38,111.65,11382.0,109.0184,109.214,108.9401,109.2042,11382.0
2024-03-21 10:00:00,111.61,111.64,111.42,111.59,14037.0,109.1651,109.1944,108.9792,109.1455,14037.0
2024-03-21 10:10:00,111.59,111.59,111.45,111.45,6485.0,109.1455,109.1455,109.0086,109.0086,6485.0
2024-03-21 10:20:00,111.45,111.52,111.28,111.52,6760.0,109.0086,109.0771,108.8423,109.0771,6760.0
2024-03-21 10:30:00,111.55,111.55,111.35,111.36,9917.0,109.1064,109.1064,108.9108,108.9206,9917.0
2024-03-21 10:40:00,111.36,111.51,111.27,111.29,47198.0,108.9206,109.0673,108.8325,108.8521,47198.0
2024-03-21 10:50:00,111.3,111.36,111.05,111.12,26825.0,108.8619,108.9206,108.6173,108.6858,26825.0
2024-03-21 11:00:00,111.1,111.13,110.95,111.09,22674.0,108.6663,108.6956,108.5195,108.6565,22674.0
2024-03-21 11:10:00,111.06,111.23,110.97,111.22,10213.0,108.6271,108.7934,108.5391,108.7836,10213.0
2024-03-21 11:20:00,111.22,111.42,111.19,111.28,17696.0,108.7836,108.9792,108.7543,108.8423,17696.0
2024-03-21 11:30:00,111.28,111.5,111.24,111.45,7859.0,108.8423,109.0575,108.8032,109.0086,7859.0
2024-03-21 11:40:00,111.45,111.93,111.45,111.86,7663.0,109.0086,109.4781,109.0086,109.4096,7663.0
2024-03-21 11:50:00,111.87,112.0,111.75,111.77,16024.0,109.4194,109.5465,109.302,109.3216,16024.0
2024-03-21 12:00:00,111.82,111.82,111.65,111.68,13107.0,109.3705,109.3705,109.2042,109.2335,13107.0
2024-03-21 12:10:00,111.67,111.69,111.48,111.67,13061.0,109.2238,109.2433,109.0379,109.2238,13061.0
2024-03-21 12:20:00,111.65,111.81,111.6,111.61,7452.0,109.2042,109.3607,109.1553,109.1651,7452.0
2024-03-21 12:30:00,111.6,111.61,111.39,111.42,11221.0,109.1553,109.1651,108.9499,108.9792,11221.0
2024-03-21 12:40:00,111.43,111.56,111.42,111.45,7648.0,108.989,109.1162,108.9792,109.0086,7648.0
2024-03-21 12:50:00,111.43,111.48,111.43,111.45,7644.0,108.989,109.0379,108.989,109.0086,7644.0
2024-03-21 13:00:00,111.46,111.53,111.33,111.5,8213.0,109.0184,109.0868,108.8912,109.0575,8213.0
2024-03-21 13:10:00,111.51,111.61,111.5,111.53,4065.0,109.0673,109.1651,109.0575,109.0868,4065.0
2024-03-21 13:20:00,111.52,111.61,111.48,111.6,8687.0,109.0771,109.1651,109.0379,109.1553,8687.0
2024-03-21 13:30:00,111.61,111.64,111.57,111.64,2965.0,109.1651,109.1944,109.126,109.1944,2965.0
2024-03-21 13:40:00,111.65,111.89,111.64,111.85,4883.0,109.2042,109.4389,109.1944,109.3998,4883.0
2024-03-21 13:50:00,111.83,111.86,111.76,111.78,7395.0,109.3803,109.4096,109.3118,109.3314,7395.0
2024-03-21 14:00:00,111.77,111.98,111.74,111.95,14341.0,109.3216,109.527,109.2922,109.4976,14341.0
2024-03-21 14:10:00,111.94,112.06,111.93,112.06,6290.0,109.4878,109.6052,109.4781,109.6052,6290.0
2024-03-21 14:20:00,112.08,112.2,112.07,112.17,12109.0,109.6248,109.7422,109.615,109.7128,12109.0
2024-03-21 14:30:00,112.18,112.4,112.17,112.34,7619.0,109.7226,109.9378,109.7128,109.8791,7619.0
2024-03-21 14:40:00,112.35,112.4,112.28,112.3,10854.0,109.8889,109.9378,109.8204,109.84,10854.0
2024-03-21 14:50:00,112.3,112.41,112.28,112.29,12705.0,109.84,109.9476,109.8204,109.8302,12705.0
2024-03-21 15:00:00,112.29,112.45,112.28,112.44,26006.0,109.8302,109.9867,109.8204,109.9769,26006.0
2024-03-21 15:10:00,112.43,112.43,112.23,112.27,28732.0,109.9671,109.9671,109.7715,109.8106,28732.0
2024-03-21 15:20:00,112.25,112.31,112.21,112.27,12519.0,109.7911,109.8497,109.7519,109.8106,12519.0
2024-03-21 15:30:00,112.26,112.48,112.25,112.47,23382.0,109.8008,110.016,109.7911,110.0062,23382.0
2024-03-21 15:40:00,112.47,112.63,112.42,112.45,32963.0,110.0062,110.1627,109.9573,109.9867,32963.0
2024-03-21 15:50:00,112.46,112.7,112.43,112.51,134543.0,109.9965,110.2312,109.9671,110.0454,134543.0
2024-03-22 09:30:00,113.04,113.04,112.68,112.86,26829.0,110.5638,110.5638,110.2116,110.3877,26829.0
2024-03-22 09:40:00,112.96,113.0,112.56,112.71,10366.0,110.4855,110.5246,110.0943,110.241,10366.0
2024-03-22 09:50:00,112.73,112.76,112.25,112.26,10825.0,110.2605,110.2899,109.7911,109.8008,10825.0
2024-03-22 10:00:00,112.26,112.26,111.8,111.85,17079.0,109.8008,109.8008,109.3509,109.3998,17079.0
2024-03-22 10:10:00,111.86,112.04,111.72,111.91,8579.0,109.4096,109.5857,109.2727,109.4585,8579.0
2024-03-22 10:20:00,111.94,111.98,111.55,111.8,10132.0,109.4878,109.527,109.1064,109.3509,10132.0
2024-03-22 10:30:00,111.76,111.83,111.35,111.35,8752.0,109.3118,109.3803,108.9108,108.9108,8752.0
2024-03-22 10:40:00,111.35,111.51,111.31,111.37,10832.0,108.9108,109.0673,108.8717,108.9303,10832.0
2024-03-22 10:50:00,111.38,111.38,111.12,111.16,8704.0,108.9401,108.9401,108.6858,108.7249,8704.0
2024-03-22 11:00:00,111.16,111.33,111.08,111.16,27876.0,108.7249,108.8912,108.6467,108.7249,27876.0
2024-03-22 11:10:00,111.18,111.27,111.08,111.12,13219.0,108.7445,108.8325,108.6467,108.6858,13219.0
2024-03-22 11:20:00,111.15,111.17,110.41,110.57,60498.0,108.7152,108.7347,107.9914,108.1479,60498.0
2024-03-22 11:30:00,110.55,110.79,110.31,110.64,51536.0,108.1283,108.363,107.8936,108.2163,51536.0
2024-03-22 11:40:00,110.64,110.89,110.41,110.44,35022.0,108.2163,108.4609,107.9914,108.0207,35022.0
2024-03-22 11:50:00,110.45,110.57,110.26,110.41,35416.0,108.0305,108.1479,107.8447,107.9914,35416.0
2024-03-22 12:00:00,110.43,110.83,110.42,110.58,22892.0,108.0109,108.4022,108.0011,108.1576,22892.0
2024-03-22 12:10:00,110.56,110.75,110.51,110.67,17365.0,108.1381,108.3239,108.0892,108.2457,17365.0
2024-03-22 12:20:00,110.65,110.65,110.37,110.42,16614.0,108.2261,108.2261,107.9522,108.0011,16614.0
2024-03-22 12:30:00,110.4,110.44,110.33,110.38,12879.0,107.9816,108.0207,107.9131,107.962,12879.0
2024-03-22 12:40:00,110.4,110.54,110.4,110.51,10106.0,107.9816,108.1185,107.9816,108.0892,10106.0
2024-03-22 12:50:00,110.49,110.56,110.31,110.35,13896.0,108.0696,108.1381,107.8936,107.9327,13896.0
2024-03-22 13:00:00,110.32,110.44,110.31,110.41,10740.0,107.9033,108.0207,107.8936,107.9914,10740.0
2024-03-22 13:10:00,110.43,110.72,110.38,110.72,12551.0,108.0109,108.2946,107.962,108.2946,12551.0
2024-03-22 13:20:00,110.7,111.06,110.67,111.05,24466.0,108.275,108.6271,108.2457,108.6173,24466.0
2024-03-22 13:30:00,111.06,111.09,110.9,110.91,13200.0,108.6271,108.6565,108.4706,108.4804,13200.0
2024-03-22 13:40:00,110.91,111.24,110.91,111.16,15234.0,108.4804,108.8032,108.4804,108.7249,15234.0
2024-03-22 13:50:00,111.17,111.24,111.15,111.21,10705.0,108.7347,108.8032,108.7152,108.7738,10705.0
2024-03-22 14:00:00,111.21,111.34,111.19,111.28,20534.0,108.7738,108.901,108.7543,108.8423,20534.0
2024-03-22 14:10:00,111.28,111.43,111.28,111.36,13016.0,108.8423,108.989,108.8423,108.9206,13016.0
2024-03-22 14:20:00,111.37,111.57,111.37,111.53,23250.0,108.9303,109.126,108.9303,109.0868,23250.0
2024-03-22 14:30:00,111.53,111.6,111.47,111.59,17017.0,109.0868,109.1553,109.0281,109.1455,17017.0
2024-03-22 14:40:00,111.58,111.62,111.52,111.57,17009.0,109.1357,109.1749,109.0771,109.126,17009.0
2024-03-22 14:50:00,111.54,111.57,111.42,111.49,17591.0,109.0966,109.126,108.9792,109.0477,17591.0
2024-03-22 15:00:00,111.51,111.61,111.35,111.37,16723.0,109.0673,109.1651,108.9108,108.9303,16723.0
2024-03-22 15:10:00,111.37,111.37,111.22,111.3,19270.0,108.9303,108.9303,108.7836,108.8619,19270.0
2024-03-22 15:20:00,111.3,111.51,111.29,111.43,16895.0,108.8619,109.0673,108.8521,108.989,16895.0
2024-03-22 15:30:00,111.45,111.55,111.33,111.34,27059.0,109.0086,109.1064,108.8912,108.901,27059.0
2024-03-22 15:40:00,111.34,111.64,111.34,111.54,38473.0,108.901,109.1944,108.901,109.0966,38473.0
2024-03-22 15:50:00,111.54,111.55,110.97,110.99,172272.0,109.0966,109.1064,108.5391,108.5587,172272.0
2024-03-25 09:30:00,111.03,111.27,110.93,111.27,16073.0,108.5978,108.8325,108.5,108.8325,16073.0
2024-03-25 09:40:00,111.33,111.61,111.33,111.42,12391.0,108.8912,109.1651,108.8912,108.9792,12391.0
2024-03-25 09:50:00,111.41,111.41,110.93,111.02,10214.0,108.9695,108.9695,108.5,108.588,10214.0
2024-03-25 10:00:00,111.03,111.19,110.96,111.03,28373.0,108.5978,108.7543,108.5293,108.5978,28373.0
2024-03-25 10:10:00,111.04,111.29,111.04,111.18,19544.0,108.6076,108.8521,108.6076,108.7445,19544.0
2024-03-25 10:20:00,111.21,111.48,111.18,111.4,14724.0,108.7738,109.0379,108.7445,108.9597,14724.0
2024-03-25 10:30:00,111.44,111.59,111.4,111.57,13244.0,108.9988,109.1455,108.9597,109.126,13244.0
2024-03-25 10:40:00,111.59,111.71,111.26,111.3,17353.0,109.1455,109.2629,108.8227,108.8619,17353.0
2024-03-25 10:50:00,111.32,111.87,111.26,111.87,10255.0,108.8814,109.4194,108.8227,109.4194,10255.0
2024-03-25 11:00:00,111.84,111.87,111.6,111.7,10649.0,109.39,109.4194,109.1553,109.2531,10649.0
2024-03-25 11:10:00,111.7,111.7,111.27,111.31,9242.0,109.2531,109.2531,108.8325,108.8717,9242.0
2024-03-25 11:20:00,111.34,111.48,111.28,111.42,8496.0,108.901,109.0379,108.8423,108.9792,8496.0
2024-03-25 11:30:00,111.47,111.5,111.35,111.38,5488.0,109.0281,109.0575,108.9108,108.9401,5488.0
2024-03-25 11:40:00,111.36,111.48,111.35,111.39,4004.0,108.9206,109.0379,108.9108,108.9499,4004.0
2024-03-25 11:50:00,111.37,111.51,111.33,111.48,6103.0,108.9303,109.0673,108.8912,109.0379,6103.0
2024-03-25 12:00:00,111.46,111.47,111.21,111.21,7954.0,109.0184,109.0281,108.7738,108.7738,7954.0
2024-03-25 12:10:00,111.2,111.21,110.98,110.98,5984.0,108.7641,108.7738,108.5489,108.5489,5984.0
2024-03-25 12:20:00,111.0,111.17,110.97,111.11,5589.0,108.5684,108.7347,108.5391,108.676,5589.0
2024-03-25 12:30:00,111.09,111.17,111.08,111.17,4394.0,108.6565,108.7347,108.6467,108.7347,4394.0
2024-03-25 12:40:00,111.19,111.19,111.02,111.1,6109.0,108.7543,108.7543,108.588,108.6663,6109.0
2024-03-25 12:50:00,111.09,111.11,111.03,111.06,4094.0,108.6565,108.676,108.5978,108.6271,4094.0
2024-03-25 13:00:00,111.03,111.25,111.02,111.24,13447.0,108.5978,108.813,108.588,108.8032,13447.0
2024-03-25 13:10:00,111.22,111.22,111.07,111.16,9659.0,108.7836,108.7836,108.6369,108.7249,9659.0
2024-03-25 13:20:00,111.18,111.18,110.96,111.0,10346.0,108.7445,108.7445,108.5293,108.5684,10346.0
2024-03-25 13:30:00,111.0,111.03,110.98,111.01,8457.0,108.5684,108.5978,108.5489,108.5782,8457.0
2024-03-25 13:40:00,111.01,111.04,110.92,111.01,15998.0,108.5782,108.6076,108.4902,108.5782,15998.0
2024-03-25 13:50:00,111.01,111.02,110.97,111.02,11336.0,108.5782,108.588,108.5391,108.588,11336.0
2024-03-25 14:00:00,111.01,111.01,110.87,110.9,14455.0,108.5782,108.5782,108.4413,108.4706,14455.0
2024-03-25 14:10:00,110.89,110.89,110.7,110.76,12714.0,108.4609,108.4609,108.275,108.3337,12714.0
2024-03-25 14:20:00,110.73,110.79,110.65,110.67,11287.0,108.3044,108.363,108.2261,108.2457,11287.0
2024-03-25 14:30:00,110.66,110.66,110.54,110.61,13301.0,108.2359,108.2359,108.1185,108.187,13301.0
2024-03-25 14:40:00,110.59,110.6,110.45,110.53,14036.0,108.1674,108.1772,108.0305,108.1087,14036.0
2024-03-25 14:50:00,110.52,110.57,110.41,110.52,27809.0,108.099,108.1479,107.9914,108.099,27809.0
2024-03-25 15:00:00,110.53,110.93,110.53,110.82,27847.0,108.1087,108.5,108.1087,108.3924,27847.0
2024-03-25 15:10:00,110.82,110.92,110.81,110.87,20084.0,108.3924,108.4902,108.3826,108.4413,20084.0
2024-03-25 15:20:00,110.87,110.93,110.72,110.73,21100.0,108.4413,108.5,108.2946,108.3044,21100.0
2024-03-25 15:30:00,110.73,110.79,110.55,110.76,42403.0,108.3044,108.363,108.1283,108.3337,42403.0
2024-03-25 15:40:00,110.77,110.82,110.63,110.79,25406.0,108.3435,108.3924,108.2065,108.363,25406.0
2024-03-25 15:50:00,110.8,111.09,110.72,111.01,191140.0,108.3728,108.6565,108.2946,108.5782,191140.0
2024-03-26 09:30:00,111.0,111.32,110.81,111.09,21113.0,108.5684,108.8814,108.3826,108.6565,21113.0
2024-03-26 09:40:00,111.09,111.11,110.95,110.95,6031.0,108.6565,108.676,108.5195,108.5195,6031.0
2024-03-26 09:50:00,110.95,111.08,110.69,110.91,5230.0,108.5195,108.6467,108.2652,108.4804,5230.0
2024-03-26 10:00:00,110.95,111.14,110.93,111.08,7607.0,108.5195,108.7054,108.5,108.6467,7607.0
2024-03-26 10:10:00,111.08,111.08,110.88,110.88,4432.0,108.6467,108.6467,108.4511,108.4511,4432.0
2024-03-26 10:20:00,110.75,111.02,110.69,110.93,17797.0,108.3239,108.588,108.2652,108.5,17797.0
2024-03-26 10:30:00,110.9,111.04,110.9,111.0,6208.0,108.4706,108.6076,108.4706,108.5684,6208.0
2024-03-26 10:40:00,111.0,111.34,110.99,111.31,9737.0,108.5684,108.901,108.5587,108.8717,9737.0
2024-03-26 10:50:00,111.28,111.3,111.01,111.07,14904.0,108.8423,108.8619,108.5782,108.6369,14904.0
2024-03-26 11:00:00,111.07,111.16,111.03,111.06,9938.0,108.6369,108.7249,108.5978,108.6271,9938.0
2024-03-26 11:10:00,111.06,111.22,111.06,111.19,9313.0,108.6271,108.7836,108.6271,108.7543,9313.0
2024-03-26 11:20:00,111.19,111.21,111.15,111.19,6544.0,108.7543,108.7738,108.7152,108.7543,6544.0
2024-03-26 11:30:00,111.21,111.24,111.05,111.06,20371.0,108.7738,108.8032,108.6173,108.6271,20371.0
2024-03-26 11:40:00,111.08,111.39,110.99,111.38,15670.0,108.6467,108.9499,108.5587,108.9401,15670.0
2024-03-26 11:50:00,111.39,111.54,111.38,111.53,10528.0,108.9499,109.0966,108.9401,109.0868,10528.0
2024-03-26 12:00:00,111.53,111.53,111.38,111.52,7141.0,109.0868,109.0868,108.9401,109.0771,7141.0
2024-03-26 12:10:00,111.52,111.64,111.5,111.6,6817.0,109.0771,109.1944,109.0575,109.1553,6817.0
2024-03-26 12:20:00,111.64,111.73,111.63,111.66,7395.0,109.1944,109.2825,109.1846,109.214,7395.0
2024-03-26 12:30:00,111.65,111.81,111.64,111.78,11058.0,109.2042,109.3607,109.1944,109.3314,11058.0
2024-03-26 12:40:00,111.77,111.87,111.76,111.81,9095.0,109.3216,109.4194,109.3118,109.3607,9095.0
2024-03-26 12:50:00,111.81,111.92,111.61,111.63,9890.0,109.3607,109.4683,109.1651,109.1846,9890.0
2024-03-26 13:00:00,111.64,111.72,111.45,111.52,25521.0,109.1944,109.2727,109.0086,109.0771,25521.0
2024-03-26 13:10:00,111.52,111.58,111.48,111.52,6673.0,109.0771,109.1357,109.0379,109.0771,6673.0
2024-03-26 13:20:00,111.51,111.6,111.47,111.52,19358.0,109.0673,109.1553,109.0281,109.0771,19358.0
2024-03-26 13:30:00,111.5,111.63,111.47,111.6,17659.0,109.0575,109.1846,109.0281,109.1553,17659.0
2024-03-26 13:40:00,111.6,111.88,111.6,111.78,5998.0,109.1553,109.4292,109.1553,109.3314,5998.0
2024-03-26 13:50:00,111.76,111.96,111.75,111.91,11832.0,109.3118,109.5074,109.302,109.4585,11832.0
2024-03-26 14:00:00,111.92,112.0,111.56,111.76,47228.0,109.4683,109.5465,109.1162,109.3118,47228.0
2024-03-26 14:10:00,111.78,111.78,111.53,111.54,6235.0,109.3314,109.3314,109.0868,109.0966,6235.0
2024-03-26 14:20:00,111.53,111.55,111.42,111.53,14611.0,109.0868,109.1064,108.9792,109.0868,14611.0
2024-03-26 14:30:00,111.52,111.63,111.45,111.61,8620.0,109.0771,109.1846,109.0086,109.1651,8620.0
2024-03-26 14:40:00,111.61,111.66,111.45,111.47,6784.0,109.1651,109.214,109.0086,109.0281,6784.0
2024-03-26 14:50:00,111.48,111.58,111.48,111.58,27229.0,109.0379,109.1357,109.0379,109.1357,27229.0
2024-03-26 15:00:00,111.66,111.69,111.61,111.69,11280.0,109.214,109.2433,109.1651,109.2433,11280.0
2024-03-26 15:10:00,111.68,111.73,111.65,111.7,11136.0,109.2335,109.2825,109.2042,109.2531,11136.0
2024-03-26 15:20:00,111.7,111.78,111.63,111.64,11326.0,109.2531,109.3314,109.1846,109.1944,11326.0
2024-03-26 15:30:00,111.64,111.67,111.45,111.6,19295.0,109.1944,109.2238,109.0086,109.1553,19295.0
2024-03-26 15:40:00,111.6,111.71,111.46,111.56,40397.0,109.1553,109.2629,109.0184,109.1162,40397.0
2024-03-26 15:50:00,111.55,111.78,111.53,111.62,124785.0,109.1064,109.3314,109.0868,109.1749,124785.0
2024-03-27 09:30:00,112.11,112.52,112.11,112.28,20638.0,109.6541,110.0551,109.6541,109.8204,20638.0
2024-03-27 09:40:00,112.34,112.34,112.03,112.11,6293.0,109.8791,109.8791,109.5759,109.6541,6293.0
2024-03-27 09:50:00,112.11,112.13,111.71,111.73,11340.0,109.6541,109.6737,109.2629,109.2825,11340.0
2024-03-27 10:00:00,111.7,111.73,110.77,110.91,27910.0,109.2531,109.2825,108.3435,108.4804,27910.0
2024-03-27 10:10:00,110.9,111.17,110.79,110.9,17454.0,108.4706,108.7347,108.363,108.4706,17454.0
2024-03-27 10:20:00,110.88,111.01,110.7,110.98,9812.0,108.4511,108.5782,108.275,108.5489,9812.0
2024-03-27 10:30:00,110.96,111.1,110.81,110.85,12102.0,108.5293,108.6663,108.3826,108.4217,12102.0
2024-03-27 10:40:00,110.87,110.95,110.73,110.87,7706.0,108.4413,108.5195,108.3044,108.4413,7706.0
2024-03-27 10:50:00,110.87,111.18,110.82,111.18,13563.0,108.4413,108.7445,108.3924,108.7445,13563.0
2024-03-27 11:00:00,111.16,111.56,111.12,111.44,12576.0,108.7249,109.1162,108.6858,108.9988,12576.0
2024-03-27 11:10:00,111.45,111.5,111.28,111.41,17747.0,109.0086,109.0575,108.8423,108.9695,17747.0
2024-03-27 11:20:00,111.41,111.66,111.4,111.64,28330.0,108.9695,109.214,108.9597,109.1944,28330.0
2024-03-27 11:30:00,111.66,111.7,111.53,111.59,6718.0,109.214,109.2531,109.0868,109.1455,6718.0
2024-03-27 11:40:00,111.62,111.74,111.54,111.72,22195.0,109.1749,109.2922,109.0966,109.2727,22195.0
2024-03-27 11:50:00,111.71,111.78,111.52,111.64,10265.0,109.2629,109.3314,109.0771,109.1944,10265.0
2024-03-27 12:00:00,111.65,111.74,111.55,111.71,9477.0,109.2042,109.2922,109.1064,109.2629,9477.0
2024-03-27 12:10:00,111.71,111.8,111.67,111.78,7787.0,109.2629,109.3509,109.2238,109.3314,7787.0
2024-03-27 12:20:00,111.77,111.87,111.7,111.85,6800.0,109.3216,109.4194,109.2531,109.3998,6800.0
2024-03-27 12:30:00,111.86,111.92,111.8,111.86,6074.0,109.4096,109.4683,109.3509,109.4096,6074.0
2024-03-27 12:40:00,111.87,111.87,111.71,111.73,7259.0,109.4194,109.4194,109.2629,109.2825,7259.0
2024-03-27 12:50:00,111.76,111.85,111.74,111.78,5645.0,109.3118,109.3998,109.2922,109.3314,5645.0
2024-03-27 13:00:00,111.76,111.9,111.73,111.89,5038.0,109.3118,109.4487,109.2825,109.4389,5038.0
2024-03-27 13:10:00,111.86,112.06,111.85,111.91,8140.0,109.4096,109.6052,109.3998,109.4585,8140.0
2024-03-27 13:20:00,111.9,112.06,111.9,112.03,5977.0,109.4487,109.6052,109.4487,109.5759,5977.0
2024-03-27 13:30:00,112.04,112.11,111.99,112.08,4488.0,109.5857,109.6541,109.5368,109.6248,4488.0
2024-03-27 13:40:00,112.1,112.17,112.06,112.15,6357.0,109.6443,109.7128,109.6052,109.6932,6357.0
2024-03-27 13:50:00,112.16,112.28,112.12,112.2,11517.0,109.703,109.8204,109.6639,109.7422,11517.0
2024-03-27 14:00:00,112.16,112.16,112.03,112.08,5872.0,109.703,109.703,109.5759,109.6248,5872.0
2024-03-27 14:10:00,112.09,112.21,112.08,112.11,7171.0,109.6346,109.7519,109.6248,109.6541,7171.0
2024-03-27 14:20:00,112.12,112.12,112.04,112.09,5179.0,109.6639,109.6639,109.5857,109.6346,5179.0
2024-03-27 14:30:00,112.13,112.19,112.06,112.1,5622.0,109.6737,109.7324,109.6052,109.6443,5622.0
2024-03-27 14:40:00,112.09,112.11,112.0,112.05,6916.0,109.6346,109.6541,109.5465,109.5954,6916.0
2024-03-27 14:50:00,112.04,112.09,111.99,112.09,7598.0,109.5857,109.6346,109.5368,109.6346,7598.0
2024-03-27 15:00:00,112.1,112.23,112.08,112.14,9999.0,109.6443,109.7715,109.6248,109.6835,9999.0
2024-03-27 15:10:00,112.14,112.16,112.02,112.1,6160.0,109.6835,109.703,109.5661,109.6443,6160.0
2024-03-27 15:20:00,112.1,112.2,112.09,112.17,9541.0,109.6443,109.7422,109.6346,109.7128,9541.0
2024-03-27 15:30:00,112.17,112.38,112.15,112.36,18430.0,109.7128,109.9182,109.6932,109.8986,18430.0
2024-03-27 15:40:00,112.37,112.41,112.26,112.27,30309.0,109.9084,109.9476,109.8008,109.8106,30309.0
2024-03-27 15:50:00,112.26,112.58,112.17,112.57,104740.0,109.8008,110.1138,109.7128,110.104,104740.0
2024-03-28 09:30:00,112.26,112.53,111.53,111.54,25725.0,110.292,110.5573,109.5748,109.5847,25725.0
2024-03-28 09:40:00,111.59,111.86,111.46,111.86,20145.0,109.6338,109.8991,109.5061,109.8991,20145.0
2024-03-28 09:50:00,111.86,112.02,111.62,111.7,10377.0,109.8991,110.0563,109.6633,109.7419,10377.0
2024-03-28 10:00:00,111.68,111.68,111.39,111.43,8668.0,109.7222,109.7222,109.4373,109.4766,8668.0
2024-03-28 10:10:00,111.42,111.56,111.23,111.41,15435.0,109.4668,109.6043,109.2801,109.4569,15435.0
2024-03-28 10:20:00,111.39,111.69,111.39,111.52,11367.0,109.4373,109.732,109.4373,109.565,11367.0
2024-03-28 10:30:00,111.52,111.97,111.52,111.97,11854.0,109.565,110.0071,109.565,110.0071,11854.0
2024-03-28 10:40:00,111.94,112.12,111.81,111.81,17044.0,109.9777,110.1545,109.8499,109.8499,17044.0
2024-03-28 10:50:00,111.75,111.99,111.75,111.94,9106.0,109.791,110.0268,109.791,109.9777,9106.0
2024-03-28 11:00:00,111.93,111.96,111.78,111.8,14231.0,109.9678,109.9973,109.8205,109.8401,14231.0
2024-03-28 11:10:00,111.77,111.87,111.6,111.87,13090.0,109.8106,109.9089,109.6436,109.9089,13090.0
2024-03-28 11:20:00,111.88,111.88,111.72,111.75,12039.0,109.9187,109.9187,109.7615,109.791,12039.0
2024-03-28 11:30:00,111.74,112.02,111.73,111.98,13846.0,109.7812,110.0563,109.7713,110.017,13846.0
2024-03-28 11:40:00,111.95,111.96,111.69,111.73,13961.0,109.9875,109.9973,109.732,109.7713,13961.0
2024-03-28 11:50:00,111.75,111.76,111.59,111.61,12144.0,109.791,109.8008,109.6338,109.6534,12144.0
2024-03-28 12:00:00,111.59,111.67,111.56,111.61,8577.0,109.6338,109.7124,109.6043,109.6534,8577.0
2024-03-28 12:10:00,111.62,111.75,111.6,111.69,13312.0,109.6633,109.791,109.6436,109.732,13312.0
2024-03-28 12:20:00,111.69,111.93,111.66,111.93,8307.0,109.732,109.9678,109.7026,109.9678,8307.0
2024-03-28 12:30:00,111.93,111.93,111.8,111.89,7739.0,109.9678,109.9678,109.8401,109.9285,7739.0
2024-03-28 12:40:00,111.88,111.88,111.71,111.81,9316.0,109.9187,109.9187,109.7517,109.8499,9316.0
2024-03-28 12:50:00,111.82,111.99,111.82,111.97,5705.0,109.8598,110.0268,109.8598,110.0071,5705.0
2024-03-28 13:00:00,111.97,112.1,111.96,112.06,7893.0,110.0071,110.1349,109.9973,110.0956,7893.0
2024-03-28 13:10:00,112.06,112.06,111.92,111.94,10487.0,110.0956,110.0956,109.958,109.9777,10487.0
2024-03-28 13:20:00,111.95,111.96,111.8,111.83,18074.0,109.9875,109.9973,109.8401,109.8696,18074.0
2024-03-28 13:30:00,111.83,111.9,111.77,111.84,6552.0,109.8696,109.9384,109.8106,109.8794,6552.0
2024-03-28 13:40:00,111.85,111.91,111.79,111.84,7321.0,109.8892,109.9482,109.8303,109.8794,7321.0
2024-03-28 13:50:00,111.84,111.85,111.74,111.74,8646.0,109.8794,109.8892,109.7812,109.7812,8646.0
2024-03-28 14:00:00,111.75,111.84,111.71,111.84,10292.0,109.791,109.8794,109.7517,109.8794,10292.0
2024-03-28 14:10:00,111.83,111.84,111.77,111.83,23007.0,109.8696,109.8794,109.8106,109.8696,23007.0
2024-03-28 14:20:00,111.81,111.84,111.73,111.78,18483.0,109.8499,109.8794,109.7713,109.8205,18483.0
2024-03-28 14:30:00,111.78,111.78,111.58,111.64,19038.0,109.8205,109.8205,109.624,109.6829,19038.0
2024-03-28 14:40:00,111.62,111.84,111.58,111.84,23082.0,109.6633,109.8794,109.624,109.8794,23082.0
2024-03-28 14:50:00,111.83,112.0,111.82,111.97,35755.0,109.8696,110.0366,109.8598,110.0071,35755.0
2024-03-28 15:00:00,111.96,112.08,111.95,112.08,15631.0,109.9973,110.1152,109.9875,110.1152,15631.0
2024-03-28 15:10:00,112.11,112.18,112.04,112.05,15146.0,110.1447,110.2135,110.0759,110.0857,15146.0
2024-03-28 15:20:00,112.05,112.12,111.9,112.09,20285.0,110.0857,110.1545,109.9384,110.125,20285.0
2024-03-28 15:30:00,112.1,112.16,111.97,112.15,21741.0,110.1349,110.1938,110.0071,110.184,21741.0
2024-03-28 15:40:00,112.16,112.18,112.01,112.02,31724.0,110.1938,110.2135,110.0464,110.0563,31724.0
2024-03-28 15:50:00,112.02,112.14,111.81,111.89,159399.0,110.0563,110.1742,109.8499,109.9285,159399.0
2024-04-01 09:30:00,111.7,111.76,110.98,111.01,18957.0,109.7419,109.8008,109.0345,109.064,18957.0
2024-04-01 09:40:00,111.09,111.16,110.46,110.5,10573.0,109.1426,109.2113,108.5236,108.5629,10573.0
2024-04-01 09:50:00,110.48,110.88,110.48,110.78,13308.0,108.5433,108.9362,108.5433,108.838,13308.0
2024-04-01 10:00:00,110.98,111.49,110.84,111.42,11265.0,109.0345,109.5355,108.8969,109.4668,11265.0
2024-04-01 10:10:00,111.45,111.56,111.22,111.39,14000.0,109.4962,109.6043,109.2703,109.4373,14000.0
2024-04-01 10:20:00,111.32,111.5,111.31,111.45,7565.0,109.3685,109.5454,109.3587,109.4962,7565.0
2024-04-01 10:30:00,111.43,111.63,111.41,111.62,16659.0,109.4766,109.6731,109.4569,109.6633,16659.0
2024-04-01 10:40:00,111.62,111.69,111.37,111.4,9501.0,109.6633,109.732,109.4177,109.4471,9501.0
2024-04-01 10:50:00,111.38,111.56,111.28,111.29,10008.0,109.4275,109.6043,109.3292,109.3391,10008.0
2024-04-01 11:00:00,111.27,111.51,111.22,111.42,15155.0,109.3194,109.5552,109.2703,109.4668,15155.0
2024-04-01 11:10:00,111.43,111.45,111.35,111.39,8659.0,109.4766,109.4962,109.398,109.4373,8659.0
2024-04-01 11:20:00,111.36,111.52,111.34,111.48,14680.0,109.4078,109.565,109.3882,109.5257,14680.0
2024-04-01 11:30:00,111.49,111.65,111.48,111.61,9024.0,109.5355,109.6927,109.5257,109.6534,9024.0
2024-04-01 11:40:00,111.61,111.76,111.59,111.71,7839.0,109.6534,109.8008,109.6338,109.7517,7839.0
2024-04-01 11:50:00,111.71,111.82,111.56,111.56,14674.0,109.7517,109.8598,109.6043,109.6043,14674.0
2024-04-01 12:00:00,111.54,111.64,111.5,111.51,6788.0,109.5847,109.6829,109.5454,109.5552,6788.0
2024-04-01 12:10:00,111.51,111.59,111.45,111.45,6344.0,109.5552,109.6338,109.4962,109.4962,6344.0
2024-04-01 12:20:00,111.46,111.62,111.43,111.58,6205.0,109.5061,109.6633,109.4766,109.624,6205.0
2024-04-01 12:30:00,111.6,111.61,111.54,111.6,3157.0,109.6436,109.6534,109.5847,109.6436,3157.0
2024-04-01 12:40:00,111.6,111.64,111.56,111.6,6881.0,109.6436,109.6829,109.6043,109.6436,6881.0
2024-04-01 12:50:00,111.61,111.65,111.54,111.61,14710.0,109.6534,109.6927,109.5847,109.6534,14710.0
2024-04-01 13:00:00,111.58,111.71,111.58,111.68,5271.0,109.624,109.7517,109.624,109.7222,5271.0
2024-04-01 13:10:00,111.67,111.67,111.53,111.54,8374.0,109.7124,109.7124,109.5748,109.5847,8374.0
2024-04-01 13:20:00,111.51,111.61,111.5,111.6,6396.0,109.5552,109.6534,109.5454,109.6436,6396.0
2024-04-01 13:30:00,111.58,111.65,111.54,111.65,5220.0,109.624,109.6927,109.5847,109.6927,5220.0
2024-04-01 13:40:00,111.66,111.77,111.63,111.64,17093.0,109.7026,109.8106,109.6731,109.6829,17093.0
2024-04-01 13:50:00,111.62,111.69,111.59,111.69,5927.0,109.6633,109.732,109.6338,109.732,5927.0
2024-04-01 14:00:00,111.68,111.73,111.65,111.66,4295.0,109.7222,109.7713,109.6927,109.7026,4295.0
2024-04-01 14:10:00,111.67,111.68,111.48,111.49,12609.0,109.7124,109.7222,109.5257,109.5355,12609.0
2024-04-01 14:20:00,111.49,111.49,111.28,111.42,19202.0,109.5355,109.5355,109.3292,109.4668,19202.0
2024-04-01 14:30:00,111.42,111.44,111.37,111.42,5044.0,109.4668,109.4864,109.4177,109.4668,5044.0
2024-04-01 14:40:00,111.43,111.68,111.43,111.55,15740.0,109.4766,109.7222,109.4766,109.5945,15740.0
2024-04-01 14:50:00,111.57,111.6,111.51,111.54,6681.0,109.6141,109.6436,109.5552,109.5847,6681.0
2024-04-01 15:00:00,111.53,111.66,111.52,111.62,9333.0,109.5748,109.7026,109.565,109.6633,9333.0
2024-04-01 15:10:00,111.63,111.65,111.52,111.65,9749.0,109.6731,109.6927,109.565,109.6927,9749.0
2024-04-01 15:20:00,111.65,111.8,111.62,111.72,20795.0,109.6927,109.8401,109.6633,109.7615,20795.0
2024-04-01 15:30:00,111.71,111.97,111.71,111.93,20358.0,109.7517,110.0071,109.7517,109.9678,20358.0
2024-04-01 15:40:00,111.94,112.03,111.92,111.95,25322.0,109.9777,110.0661,109.958,109.9875,25322.0
2024-04-01 15:50:00,111.96,112.23,111.93,112.05,116629.0,109.9973,110.2626,109.9678,110.0857,116629.0
2024-04-02 09:30:00,111.58,111.8,111.21,111.73,22761.0,109.624,109.8401,109.2605,109.7713,22761.0
2024-04-02 09:40:00,111.69,111.9,111.68,111.87,9820.0,109.732,109.9384,109.7222,109.9089,9820.0
2024-04-02 09:50:00,111.84,112.09,111.82,111.95,27163.0,109.8794,110.125,109.8598,109.9875,27163.0
2024-04-02 10:00:00,111.9,112.01,111.65,111.7,16687.0,109.9384,110.0464,109.6927,109.7419,16687.0
2024-04-02 10:10:00,111.74,111.74,111.19,111.7,14362.0,109.7812,109.7812,109.2408,109.7419,14362.0
2024-04-02 10:20:00,111.75,111.84,111.62,111.66,27460.0,109.791,109.8794,109.6633,109.7026,27460.0
2024-04-02 10:30:00,111.62,111.62,111.2,111.2,14895.0,109.6633,109.6633,109.2506,109.2506,14895.0
2024-04-02 10:40:00,111.14,111.32,111.01,111.22,13388.0,109.1917,109.3685,109.064,109.2703,13388.0
2024-04-02 10:50:00,111.22,111.29,110.97,111.0,9087.0,109.2703,109.3391,109.0247,109.0541,9087.0
2024-04-02 11:00:00,111.06,111.18,111.03,111.05,9148.0,109.1131,109.231,109.0836,109.1033,9148.0
2024-04-02 11:10:00,111.07,111.23,111.05,111.23,9039.0,109.1229,109.2801,109.1033,109.2801,9039.0
2024-04-02 11:20:00,111.23,111.24,111.08,111.2,7489.0,109.2801,109.2899,109.1327,109.2506,7489.0
2024-04-02 11:30:00,111.2,111.56,111.17,111.19,10375.0,109.2506,109.6043,109.2212,109.2408,10375.0
2024-04-02 11:40:00,111.23,111.26,110.96,110.96,6339.0,109.2801,109.3096,109.0148,109.0148,6339.0
2024-04-02 11:50:00,110.97,111.0,110.82,110.95,9623.0,109.0247,109.0541,108.8773,109.005,9623.0
2024-04-02 12:00:00,110.89,110.89,110.71,110.74,7501.0,108.9461,108.9461,108.7692,108.7987,7501.0
2024-04-02 12:10:00,110.73,110.85,110.66,110.83,9806.0,108.7889,108.9068,108.7201,108.8871,9806.0
2024-04-02 12:20:00,110.86,110.94,110.85,110.89,6320.0,108.9166,108.9952,108.9068,108.9461,6320.0
2024-04-02 12:30:00,110.87,111.06,110.84,111.04,20736.0,108.9264,109.1131,108.8969,109.0934,20736.0
2024-04-02 12:40:00,111.08,111.13,111.08,111.11,4514.0,109.1327,109.1819,109.1327,109.1622,4514.0
2024-04-02 12:50:00,111.09,111.12,111.0,111.02,8181.0,109.1426,109.172,109.0541,109.0738,8181.0
2024-04-02 13:00:00,111.04,111.04,110.8,110.82,11646.0,109.0934,109.0934,108.8576,108.8773,11646.0
2024-04-02 13:10:00,110.84,110.85,110.57,110.6,6551.0,108.8969,108.9068,108.6317,108.6611,6551.0
2024-04-02 13:20:00,110.58,110.62,110.52,110.56,5071.0,108.6415,108.6808,108.5826,108.6219,5071.0
2024-04-02 13:30:00,110.55,110.59,110.47,110.48,7730.0,108.612,108.6513,108.5334,108.5433,7730.0
2024-04-02 13:40:00,110.5,110.6,110.48,110.59,8045.0,108.5629,108.6611,108.5433,108.6513,8045.0
2024-04-02 13:50:00,110.59,111.0,110.59,110.97,9116.0,108.6513,109.0541,108.6513,109.0247,9116.0
2024-04-02 14:00:00,110.95,110.98,110.86,110.86,12009.0,109.005,109.0345,108.9166,108.9166,12009.0
2024-04-02 14:10:00,110.85,110.91,110.81,110.89,9010.0,108.9068,108.9657,108.8675,108.9461,9010.0
2024-04-02 14:20:00,110.91,111.02,110.9,110.9,19590.0,108.9657,109.0738,108.9559,108.9559,19590.0
2024-04-02 14:30:00,110.89,110.96,110.86,110.88,11192.0,108.9461,109.0148,108.9166,108.9362,11192.0
2024-04-02 14:40:00,110.88,111.01,110.85,110.96,11216.0,108.9362,109.064,108.9068,109.0148,11216.0
2024-04-02 14:50:00,110.98,111.0,110.82,110.83,11752.0,109.0345,109.0541,108.8773,108.8871,11752.0
2024-04-02 15:00:00,110.83,111.04,110.83,110.93,13544.0,108.8871,109.0934,108.8871,108.9854,13544.0
2024-04-02 15:10:00,110.92,110.94,110.66,110.67,12321.0,108.9755,108.9952,108.7201,108.7299,12321.0
2024-04-02 15:20:00,110.66,110.84,110.63,110.8,11647.0,108.7201,108.8969,108.6906,108.8576,11647.0
2024-04-02 15:30:00,110.8,110.97,110.8,110.81,16260.0,108.8576,109.0247,108.8576,108.8675,16260.0
2024-04-02 15:40:00,110.82,111.06,110.78,111.05,28573.0,108.8773,109.1131,108.838,109.1033,28573.0
2024-04-02 15:50:00,111.04,111.35,110.96,111.27,138526.0,109.0934,109.398,109.0148,109.3194,138526.0
2024-04-03 09:30:00,111.78,111.79,111.21,111.64,31001.0,109.8205,109.8303,109.2605,109.6829,31001.0
2024-04-03 09:40:00,111.65,112.28,111.37,112.01,27754.0,109.6927,110.3117,109.4177,110.0464,27754.0
2024-04-03 09:50:00,112.03,112.1,111.22,111.23,13237.0,110.0661,110.1349,109.2703,109.2801,13237.0
2024-04-03 10:00:00,111.27,111.79,111.13,111.79,13033.0,109.3194,109.8303,109.1819,109.8303,13033.0
2024-04-03 10:10:00,111.75,111.91,111.65,111.86,15322.0,109.791,109.9482,109.6927,109.8991,15322.0
2024-04-03 10:20:00,111.92,111.93,111.79,111.85,14258.0,109.958,109.9678,109.8303,109.8892,14258.0
2024-04-03 10:30:00,111.86,112.0,111.8,111.84,12024.0,109.8991,110.0366,109.8401,109.8794,12024.0
2024-04-03 10:40:00,111.83,111.97,111.8,111.91,14686.0,109.8696,110.0071,109.8401,109.9482,14686.0
2024-04-03 10:50:00,111.93,112.37,111.89,111.91,37871.0,109.9678,110.4001,109.9285,109.9482,37871.0
2024-04-03 11:00:00,111.85,112.06,111.81,112.02,8594.0,109.8892,110.0956,109.8499,110.0563,8594.0
2024-04-03 11:10:00,112.04,112.2,111.95,111.98,6964.0,110.0759,110.2331,109.9875,110.017,6964.0
2024-04-03 11:20:00,111.95,112.07,111.95,111.98,7235.0,109.9875,110.1054,109.9875,110.017,7235.0
2024-04-03 11:30:00,111.95,112.0,111.67,111.98,28349.0,109.9875,110.0366,109.7124,110.017,28349.0
2024-04-03 11:40:00,111.98,112.04,111.72,111.72,19923.0,110.017,110.0759,109.7615,109.7615,19923.0
2024-04-03 11:50:00,111.68,111.77,111.4,111.4,37540.0,109.7222,109.8106,109.4471,109.4471,37540.0
2024-04-03 12:00:00,111.35,111.42,111.15,111.29,8927.0,109.398,109.4668,109.2015,109.3391,8927.0
2024-04-03 12:10:00,111.29,111.33,111.21,111.27,4234.0,109.3391,109.3784,109.2605,109.3194,4234.0
2024-04-03 12:20:00,111.26,111.52,111.21,111.52,5080.0,109.3096,109.565,109.2605,109.565,5080.0
2024-04-03 12:30:00,111.52,111.55,111.37,111.41,11407.0,109.565,109.5945,109.4177,109.4569,11407.0
2024-04-03 12:40:00,111.44,111.65,111.44,111.57,17052.0,109.4864,109.6927,109.4864,109.6141,17052.0
2024-04-03 12:50:00,111.54,111.57,111.46,111.56,5829.0,109.5847,109.6141,109.5061,109.6043,5829.0
2024-04-03 13:00:00,111.54,111.74,111.54,111.65,6504.0,109.5847,109.7812,109.5847,109.6927,6504.0
2024-04-03 13:10:00,111.64,111.67,111.52,111.58,10665.0,109.6829,109.7124,109.565,109.624,10665.0
2024-04-03 13:20:00,111.53,111.62,111.52,111.53,7632.0,109.5748,109.6633,109.565,109.5748,7632.0
2024-04-03 13:30:00,111.53,111.67,111.53,111.67,3606.0,109.5748,109.7124,109.5748,109.7124,3606.0
2024-04-03 13:40:00,111.69,111.71,111.63,111.68,4670.0,109.732,109.7517,109.6731,109.7222,4670.0
2024-04-03 13:50:00,111.67,111.67,111.51,111.62,5630.0,109.7124,109.7124,109.5552,109.6633,5630.0
2024-04-03 14:00:00,111.63,111.68,111.59,111.61,5952.0,109.6731,109.7222,109.6338,109.6534,5952.0
2024-04-03 14:10:00,111.59,111.59,111.31,111.34,13149.0,109.6338,109.6338,109.3587,109.3882,13149.0
2024-04-03 14:20:00,111.36,111.36,111.19,111.22,5387.0,109.4078,109.4078,109.2408,109.2703,5387.0
2024-04-03 14:30:00,111.25,111.27,111.14,111.14,8668.0,109.2998,109.3194,109.1917,109.1917,8668.0
2024-04-03 14:40:00,111.16,111.21,111.11,111.13,7761.0,109.2113,109.2605,109.1622,109.1819,7761.0
2024-04-03 14:50:00,111.15,111.2,111.08,111.1,10410.0,109.2015,109.2506,109.1327,109.1524,10410.0
2024-04-03 15:00:00,111.09,111.21,111.04,111.1,18767.0,109.1426,109.2605,109.0934,109.1524,18767.0
2024-04-03 15:10:00,111.11,111.16,110.72,110.76,14148.0,109.1622,109.2113,108.779,108.8183,14148.0
2024-04-03 15:20:00,110.72,110.76,110.55,110.58,16393.0,108.779,108.8183,108.612,108.6415,16393.0
2024-04-03 15:30:00,110.59,110.87,110.56,110.85,13214.0,108.6513,108.9264,108.6219,108.9068,13214.0
2024-04-03 15:40:00,110.83,110.92,110.76,110.92,17586.0,108.8871,108.9755,108.8183,108.9755,17586.0
2024-04-03 15:50:00,110.92,111.06,110.84,110.93,69114.0,108.9755,109.1131,108.8969,108.9854,69114.0
2024-04-04 09:30:00,111.39,111.95,111.05,111.17,20567.0,109.4373,109.9875,109.1033,109.2212,20567.0
2024-04-04 09:40:00,111.22,111.55,111.22,111.38,8597.0,109.2703,109.5945,109.2703,109.4275,8597.0
2024-04-04 09:50:00,111.35,111.44,111.31,111.43,10593.0,109.398,109.4864,109.3587,109.4766,10593.0
2024-04-04 10:00:00,111.44,111.46,111.03,111.06,23809.0,109.4864,109.5061,109.0836,109.1131,23809.0
2024-04-04 10:10:00,111.07,111.14,110.81,111.05,9425.0,109.1229,109.1917,108.8675,109.1033,9425.0
2024-04-04 10:20:00,111.01,111.01,110.61,110.75,5738.0,109.064,109.064,108.671,108.8085,5738.0
2024-04-04 10:30:00,110.73,111.04,110.73,110.9,8166.0,108.7889,109.0934,108.7889,108.9559,8166.0
2024-04-04 10:40:00,110.93,111.47,110.93,111.47,14902.0,108.9854,109.5159,108.9854,109.5159,14902.0
2024-04-04 10:50:00,111.45,111.54,111.36,111.54,7378.0,109.4962,109.5847,109.4078,109.5847,7378.0
2024-04-04 11:00:00,111.53,111.58,111.45,111.56,15155.0,109.5748,109.624,109.4962,109.6043,15155.0
2024-04-04 11:10:00,111.51,111.62,111.48,111.5,9536.0,109.5552,109.6633,109.5257,109.5454,9536.0
2024-04-04 11:20:00,111.49,111.52,111.23,111.23,5229.0,109.5355,109.565,109.2801,109.2801,5229.0
2024-04-04 11:30:00,111.21,111.21,110.89,111.09,9772.0,109.2605,109.2605,108.9461,109.1426,9772.0
2024-04-04 11:40:00,111.1,111.13,110.96,111.1,9266.0,109.1524,109.1819,109.0148,109.1524,9266.0
2024-04-04 11:50:00,111.13,111.21,111.11,111.11,6905.0,109.1819,109.2605,109.1622,109.1622,6905.0
2024-04-04 12:00:00,111.12,111.2,111.09,111.2,5529.0,109.172,109.2506,109.1426,109.2506,5529.0
2024-04-04 12:10:00,111.23,111.36,111.22,111.28,5020.0,109.2801,109.4078,109.2703,109.3292,5020.0
2024-04-04 12:20:00,111.26,111.47,111.26,111.42,9917.0,109.3096,109.5159,109.3096,109.4668,9917.0
2024-04-04 12:30:00,111.42,111.43,111.26,111.33,5763.0,109.4668,109.4766,109.3096,109.3784,5763.0
2024-04-04 12:40:00,111.32,111.32,111.2,111.2,5998.0,109.3685,109.3685,109.2506,109.2506,5998.0
2024-04-04 12:50:00,111.19,111.23,111.06,111.09,12133.0,109.2408,109.2801,109.1131,109.1426,12133.0
2024-04-04 13:00:00,111.08,111.22,111.07,111.22,8844.0,109.1327,109.2703,109.1229,109.2703,8844.0
2024-04-04 13:10:00,111.22,111.29,111.02,111.27,47591.0,109.2703,109.3391,109.0738,109.3194,47591.0
2024-04-04 13:20:00,111.25,111.25,111.06,111.13,13258.0,109.2998,109.2998,109.1131,109.1819,13258.0
2024-04-04 13:30:00,111.13,111.19,111.0,111.19,8494.0,109.1819,109.2408,109.0541,109.2408,8494.0
2024-04-04 13:40:00,111.19,111.21,110.99,111.04,8715.0,109.2408,109.2605,109.0443,109.0934,8715.0
2024-04-04 13:50:00,111.03,111.04,110.9,110.93,8849.0,109.0836,109.0934,108.9559,108.9854,8849.0
2024-04-04 14:00:00,110.93,110.93,110.51,110.55,22682.0,108.9854,108.9854,108.5727,108.612,22682.0
2024-04-04 14:10:00,110.5,110.67,110.44,110.45,9247.0,108.5629,108.7299,108.504,108.5138,9247.0
2024-04-04 14:20:00,110.44,110.54,110.38,110.39,7485.0,108.504,108.6022,108.445,108.4548,7485.0
2024-04-04 14:30:00,110.34,110.42,110.16,110.33,10720.0,108.4057,108.4843,108.2289,108.3959,10720.0
2024-04-04 14:40:00,110.32,110.39,110.21,110.39,11001.0,108.3861,108.4548,108.278,108.4548,11001.0
2024-04-04 14:50:00,110.4,110.46,110.12,110.22,15704.0,108.4647,108.5236,108.1896,108.2878,15704.0
2024-04-04 15:00:00,110.22,110.42,110.09,110.36,15280.0,108.2878,108.4843,108.1601,108.4254,15280.0
2024-04-04 15:10:00,110.34,110.35,110.21,110.23,11437.0,108.4057,108.4155,108.278,108.2976,11437.0
2024-04-04 15:20:00,110.24,110.26,110.09,110.12,9250.0,108.3075,108.3271,108.1601,108.1896,9250.0
2024-04-04 15:30:00,110.12,110.21,110.04,110.11,18276.0,108.1896,108.278,108.111,108.1797,18276.0
2024-04-04 15:40:00,110.11,110.32,110.01,110.32,80318.0,108.1797,108.3861,108.0815,108.3861,80318.0
2024-04-04 15:50:00,110.31,110.34,110.06,110.13,114569.0,108.3762,108.4057,108.1306,108.1994,114569.0
2024-04-05 09:30:00,110.05,110.62,110.05,110.62,22428.0,108.1208,108.6808,108.1208,108.6808,22428.0
2024-04-05 09:40:00,110.73,110.96,110.63,110.83,5628.0,108.7889,109.0148,108.6906,108.8871,5628.0
2024-04-05 09:50:00,110.85,110.93,110.6,110.71,6438.0,108.9068,108.9854,108.6611,108.7692,6438.0
2024-04-05 10:00:00,110.63,110.65,110.23,110.28,5089.0,108.6906,108.7103,108.2976,108.3468,5089.0
2024-04-05 10:10:00,110.25,110.34,110.17,110.29,8601.0,108.3173,108.4057,108.2387,108.3566,8601.0
2024-04-05 10:20:00,110.31,110.35,110.2,110.34,10236.0,108.3762,108.4155,108.2682,108.4057,10236.0
2024-04-05 10:30:00,110.32,110.39,110.11,110.13,11469.0,108.3861,108.4548,108.1797,108.1994,11469.0
2024-04-05 10:40:00,110.18,110.51,110.18,110.5,20043.0,108.2485,108.5727,108.2485,108.5629,20043.0
2024-04-05 10:50:00,110.49,110.51,110.1,110.16,8756.0,108.5531,108.5727,108.1699,108.2289,8756.0
2024-04-05 11:00:00,110.19,110.4,110.14,110.2,12771.0,108.2583,108.4647,108.2092,108.2682,12771.0
2024-04-05 11:10:00,110.18,110.23,110.02,110.13,12946.0,108.2485,108.2976,108.0913,108.1994,12946.0
2024-04-05 11:20:00,110.16,110.34,110.09,110.34,18114.0,108.2289,108.4057,108.1601,108.4057,18114.0
2024-04-05 11:30:00,110.32,110.35,110.13,110.14,11450.0,108.3861,108.4155,108.1994,108.2092,11450.0
2024-04-05 11:40:00,110.12,110.31,110.12,110.26,9188.0,108.1896,108.3762,108.1896,108.3271,9188.0
2024-04-05 11:50:00,110.24,110.4,110.24,110.4,7507.0,108.3075,108.4647,108.3075,108.4647,7507.0
2024-04-05 12:00:00,110.4,110.45,110.32,110.43,7176.0,108.4647,108.5138,108.3861,108.4941,7176.0
2024-04-05 12:10:00,110.45,110.47,110.34,110.41,11702.0,108.5138,108.5334,108.4057,108.4745,11702.0
2024-04-05 12:20:00,110.43,110.49,110.4,110.46,6250.0,108.4941,108.5531,108.4647,108.5236,6250.0
2024-04-05 12:30:00,110.45,110.53,110.42,110.51,7865.0,108.5138,108.5924,108.4843,108.5727,7865.0
2024-04-05 12:40:00,110.49,110.53,110.37,110.38,5771.0,108.5531,108.5924,108.4352,108.445,5771.0
2024-04-05 12:50:00,110.38,110.53,110.33,110.53,8261.0,108.445,108.5924,108.3959,108.5924,8261.0
2024-04-05 13:00:00,110.52,110.52,110.32,110.38,7701.0,108.5826,108.5826,108.3861,108.445,7701.0
2024-04-05 13:10:00,110.37,110.45,110.34,110.34,13233.0,108.4352,108.5138,108.4057,108.4057,13233.0
2024-04-05 13:20:00,110.34,110.39,110.31,110.34,5998.0,108.4057,108.4548,108.3762,108.4057,5998.0
2024-04-05 13:30:00,110.36,110.41,110.34,110.36,5796.0,108.4254,108.4745,108.4057,108.4254,5796.0
2024-04-05 13:40:00,110.37,110.38,110.24,110.3,9349.0,108.4352,108.445,108.3075,108.3664,9349.0
2024-04-05 13:50:00,110.31,110.32,110.15,110.23,9002.0,108.3762,108.3861,108.219,108.2976,9002.0
2024-04-05 14:00:00,110.27,110.43,110.16,110.41,10221.0,108.3369,108.4941,108.2289,108.4745,10221.0
2024-04-05 14:10:00,110.4,110.4,110.33,110.4,7573.0,108.4647,108.4647,108.3959,108.4647,7573.0
2024-04-05 14:20:00,110.4,110.47,110.1,110.11,14448.0,108.4647,108.5334,108.1699,108.1797,14448.0
2024-04-05 14:30:00,110.1,110.23,110.08,110.2,10828.0,108.1699,108.2976,108.1503,108.2682,10828.0
2024-04-05 14:40:00,110.2,110.2,110.05,110.07,10693.0,108.2682,108.2682,108.1208,108.1404,10693.0
2024-04-05 14:50:00,110.08,110.12,110.02,110.1,16039.0,108.1503,108.1896,108.0913,108.1699,16039.0
2024-04-05 15:00:00,110.09,110.1,109.96,110.04,13773.0,108.1601,108.1699,108.0324,108.111,13773.0
2024-04-05 15:10:00,110.04,110.2,110.02,110.19,14299.0,108.111,108.2682,108.0913,108.2583,14299.0
2024-04-05 15:20:00,110.18,110.18,110.08,110.11,18567.0,108.2485,108.2485,108.1503,108.1797,18567.0
2024-04-05 15:30:00,110.1,110.33,110.05,110.18,21626.0,108.1699,108.3959,108.1208,108.2485,21626.0
2024-04-05 15:40:00,110.18,110.24,109.92,109.93,40606.0,108.2485,108.3075,107.9931,108.0029,40606.0
2024-04-05 15:50:00,109.94,110.06,109.86,109.96,139497.0,108.0127,108.1306,107.9341,108.0324,139497.0
2024-04-08 09:30:00,109.61,109.76,109.26,109.46,25572.0,107.6885,107.8359,107.3446,107.5411,25572.0
2024-04-08 09:40:00,109.51,109.83,109.36,109.73,6711.0,107.5903,107.9046,107.4429,107.8064,6711.0
2024-04-08 09:50:00,109.76,109.86,109.49,109.57,7865.0,107.8359,107.9341,107.5706,107.6492,7865.0
2024-04-08 10:00:00,109.41,109.52,109.2,109.48,13568.0,107.492,107.6001,107.2857,107.5608,13568.0
2024-04-08 10:10:00,109.48,109.5,109.38,109.45,17156.0,107.5608,107.5804,107.4625,107.5313,17156.0
2024-04-08 10:20:00,109.48,109.84,109.48,109.76,10671.0,107.5608,107.9145,107.5608,107.8359,10671.0
2024-04-08 10:30:00,109.79,109.86,109.69,109.8,11178.0,107.8653,107.9341,107.7671,107.8752,11178.0
2024-04-08 10:40:00,109.82,109.83,109.63,109.63,8924.0,107.8948,107.9046,107.7082,107.7082,8924.0
2024-04-08 10:50:00,109.65,109.8,109.6,109.72,16632.0,107.7278,107.8752,107.6787,107.7966,16632.0
2024-04-08 11:00:00,109.72,109.97,109.71,109.92,13332.0,107.7966,108.0422,107.7868,107.9931,13332.0
2024-04-08 11:10:00,109.92,109.97,109.8,109.8,29942.0,107.9931,108.0422,107.8752,107.8752,29942.0
2024-04-08 11:20:00,109.8,109.96,109.8,109.95,25817.0,107.8752,108.0324,107.8752,108.0225,25817.0
2024-04-08 11:30:00,109.96,109.97,109.87,109.94,16225.0,108.0324,108.0422,107.9439,108.0127,16225.0
2024-04-08 11:40:00,109.92,109.98,109.86,109.89,10869.0,107.9931,108.052,107.9341,107.9636,10869.0
2024-04-08 11:50:00,109.88,110.1,109.87,110.05,20488.0,107.9538,108.1699,107.9439,108.1208,20488.0
2024-04-08 12:00:00,110.05,110.05,109.66,109.78,9768.0,108.1208,108.1208,107.7376,107.8555,9768.0
2024-04-08 12:10:00,109.74,109.76,109.53,109.57,8497.0,107.8162,107.8359,107.6099,107.6492,8497.0
2024-04-08 12:20:00,109.53,109.57,109.43,109.53,11048.0,107.6099,107.6492,107.5117,107.6099,11048.0
2024-04-08 12:30:00,109.52,109.56,109.5,109.52,9963.0,107.6001,107.6394,107.5804,107.6001,9963.0
2024-04-08 12:40:00,109.5,109.64,109.5,109.56,6411.0,107.5804,107.718,107.5804,107.6394,6411.0
2024-04-08 12:50:00,109.57,109.59,109.45,109.47,10813.0,107.6492,107.6689,107.5313,107.551,10813.0
2024-04-08 13:00:00,109.51,109.65,109.51,109.61,4872.0,107.5903,107.7278,107.5903,107.6885,4872.0
2024-04-08 13:10:00,109.63,109.68,109.53,109.54,8133.0,107.7082,107.7573,107.6099,107.6197,8133.0
2024-04-08 13:20:00,109.49,109.56,109.47,109.48,8495.0,107.5706,107.6394,107.551,107.5608,8495.0
2024-04-08 13:30:00,109.5,109.52,109.44,109.52,6127.0,107.5804,107.6001,107.5215,107.6001,6127.0
2024-04-08 13:40:00,109.51,109.52,109.47,109.49,6798.0,107.5903,107.6001,107.551,107.5706,6798.0
2024-04-08 13:50:00,109.51,109.53,109.35,109.47,18548.0,107.5903,107.6099,107.4331,107.551,18548.0
2024-04-08 14:00:00,109.45,109.48,109.39,109.43,20262.0,107.5313,107.5608,107.4724,107.5117,20262.0
2024-04-08 14:10:00,109.44,109.44,109.33,109.39,5444.0,107.5215,107.5215,107.4134,107.4724,5444.0
2024-04-08 14:20:00,109.39,109.41,109.31,109.37,10853.0,107.4724,107.492,107.3938,107.4527,10853.0
2024-04-08 14:30:00,109.34,109.41,109.3,109.34,12631.0,107.4232,107.492,107.3839,107.4232,12631.0
2024-04-08 14:40:00,109.34,109.42,109.32,109.39,6673.0,107.4232,107.5018,107.4036,107.4724,6673.0
2024-04-08 14:50:00,109.39,109.43,109.35,109.41,11562.0,107.4724,107.5117,107.4331,107.492,11562.0
2024-04-08 15:00:00,109.41,109.47,109.31,109.35,15518.0,107.492,107.551,107.3938,107.4331,15518.0
2024-04-08 15:10:00,109.34,109.56,109.31,109.53,12907.0,107.4232,107.6394,107.3938,107.6099,12907.0
2024-04-08 15:20:00,109.55,109.67,109.55,109.62,11278.0,107.6296,107.7475,107.6296,107.6983,11278.0
2024-04-08 15:30:00,109.62,109.69,109.59,109.64,17958.0,107.6983,107.7671,107.6689,107.718,17958.0
2024-04-08 15:40:00,109.64,109.65,109.5,109.64,32999.0,107.718,107.7278,107.5804,107.718,32999.0
2024-04-08 15:50:00,109.66,109.71,109.41,109.45,172271.0,107.7376,107.7868,107.492,107.5313,172271.0
2024-04-09 09:30:00,109.74,109.88,108.69,108.86,25128.0,107.8162,107.9538,106.7846,106.9517,25128.0
2024-04-09 09:40:00,108.81,108.9,108.22,108.25,15071.0,106.9025,106.991,106.3229,106.3523,15071.0
2024-04-09 09:50:00,108.23,108.45,107.65,107.75,26050.0,106.3327,106.5488,105.7629,105.8611,26050.0
2024-04-09 10:00:00,107.75,108.19,107.74,108.12,23096.0,105.8611,106.2934,105.8513,106.2246,23096.0
2024-04-09 10:10:00,108.1,108.1,107.66,107.67,17964.0,106.205,106.205,105.7727,105.7825,17964.0
2024-04-09 10:20:00,107.68,107.83,107.62,107.66,8592.0,105.7923,105.9397,105.7334,105.7727,8592.0
2024-04-09 10:30:00,107.62,107.65,107.11,107.11,17206.0,105.7334,105.7629,105.2323,105.2323,17206.0
2024-04-09 10:40:00,107.12,107.12,106.61,106.66,10193.0,105.2422,105.2422,104.7411,104.7902,10193.0
2024-04-09 10:50:00,106.63,106.95,106.55,106.94,10328.0,104.7607,105.0751,104.6821,105.0653,10328.0
2024-04-09 11:00:00,106.93,107.18,106.87,106.96,14509.0,105.0555,105.3011,104.9965,105.085,14509.0
2024-04-09 11:10:00,106.94,107.08,106.9,107.06,11111.0,105.0653,105.2029,105.026,105.1832,11111.0
2024-04-09 11:20:00,107.07,107.1,106.59,106.59,57594.0,105.193,105.2225,104.7214,104.7214,57594.0
2024-04-09 11:30:00,106.56,106.69,106.46,106.62,22500.0,104.692,104.8197,104.5937,104.7509,22500.0
2024-04-09 11:40:00,106.64,106.82,106.57,106.7,7161.0,104.7706,104.9474,104.7018,104.8295,7161.0
2024-04-09 11:50:00,106.7,106.74,106.34,106.74,14133.0,104.8295,104.8688,104.4758,104.8688,14133.0
2024-04-09 12:00:00,106.82,107.14,106.79,107.11,57317.0,104.9474,105.2618,104.9179,105.2323,57317.0
2024-04-09 12:10:00,107.09,107.17,106.94,106.97,38396.0,105.2127,105.2913,105.0653,105.0948,38396.0
2024-04-09 12:20:00,106.98,106.98,106.77,106.89,17215.0,105.1046,105.1046,104.8983,105.0162,17215.0
2024-04-09 12:30:00,106.91,107.17,106.9,107.11,15903.0,105.0358,105.2913,105.026,105.2323,15903.0
2024-04-09 12:40:00,107.11,107.15,107.01,107.04,6811.0,105.2323,105.2716,105.1341,105.1636,6811.0
2024-04-09 12:50:00,107.03,107.03,106.89,106.89,7316.0,105.1537,105.1537,105.0162,105.0162,7316.0
2024-04-09 13:00:00,106.88,107.09,106.86,107.05,7737.0,105.0064,105.2127,104.9867,105.1734,7737.0
2024-04-09 13:10:00,107.07,107.46,107.04,107.46,32117.0,105.193,105.5762,105.1636,105.5762,32117.0
2024-04-09 13:20:00,107.41,107.51,107.38,107.49,6448.0,105.5271,105.6253,105.4976,105.6057,6448.0
2024-04-09 13:30:00,107.46,107.62,107.46,107.61,12285.0,105.5762,105.7334,105.5762,105.7236,12285.0
2024-04-09 13:40:00,107.6,107.78,107.49,107.72,15137.0,105.7137,105.8906,105.6057,105.8316,15137.0
2024-04-09 13:50:00,107.73,107.78,107.52,107.56,10821.0,105.8415,105.8906,105.6351,105.6744,10821.0
2024-04-09 14:00:00,107.44,107.59,107.44,107.58,6912.0,105.5565,105.7039,105.5565,105.6941,6912.0
2024-04-09 14:10:00,107.59,107.72,107.55,107.69,12845.0,105.7039,105.8316,105.6646,105.8022,12845.0
2024-04-09 14:20:00,107.69,107.88,107.62,107.65,16080.0,105.8022,105.9888,105.7334,105.7629,16080.0
2024-04-09 14:30:00,107.65,107.76,107.6,107.75,9004.0,105.7629,105.8709,105.7137,105.8611,9004.0
2024-04-09 14:40:00,107.72,107.78,107.65,107.67,9507.0,105.8316,105.8906,105.7629,105.7825,9507.0
2024-04-09 14:50:00,107.62,107.65,107.59,107.62,5706.0,105.7334,105.7629,105.7039,105.7334,5706.0
2024-04-09 15:00:00,107.61,107.69,107.5,107.56,12871.0,105.7236,105.8022,105.6155,105.6744,12871.0
2024-04-09 15:10:00,107.57,107.62,107.51,107.54,14489.0,105.6843,105.7334,105.6253,105.6548,14489.0
2024-04-09 15:20:00,107.54,107.94,107.5,107.93,17654.0,105.6548,106.0478,105.6155,106.038,17654.0
2024-04-09 15:30:00,107.94,108.02,107.74,107.81,19567.0,106.0478,106.1264,105.8513,105.9201,19567.0
2024-04-09 15:40:00,107.84,107.9,107.71,107.85,28729.0,105.9495,106.0085,105.8218,105.9594,28729.0
2024-04-09 15:50:00,107.82,108.11,107.73,108.07,129607.0,105.9299,106.2148,105.8415,106.1755,129607.0
2024-04-10 09:30:00,107.53,108.15,107.37,108.0,27387.0,105.645,106.2541,105.4878,106.1067,27387.0
2024-04-10 09:40:00,108.0,108.29,107.73,108.19,28145.0,106.1067,106.3916,105.8415,106.2934,28145.0
2024-04-10 09:50:00,108.23,108.55,108.2,108.41,12911.0,106.3327,106.6471,106.3032,106.5095,12911.0
2024-04-10 10:00:00,108.41,108.57,108.17,108.25,15603.0,106.5095,106.6667,106.2737,106.3523,15603.0
2024-04-10 10:10:00,108.26,108.34,107.88,107.89,9894.0,106.3622,106.4408,105.9888,105.9987,9894.0
2024-04-10 10:20:00,107.89,108.01,107.72,107.85,26801.0,105.9987,106.1166,105.8316,105.9594,26801.0
2024-04-10 10:30:00,107.82,107.96,107.74,107.91,15580.0,105.9299,106.0674,105.8513,106.0183,15580.0
2024-04-10 10:40:00,107.95,107.98,107.71,107.81,14437.0,106.0576,106.0871,105.8218,105.9201,14437.0
2024-04-10 10:50:00,107.86,107.86,107.53,107.73,7210.0,105.9692,105.9692,105.645,105.8415,7210.0
2024-04-10 11:00:00,107.76,107.78,107.52,107.59,7141.0,105.8709,105.8906,105.6351,105.7039,7141.0
2024-04-10 11:10:00,107.63,107.64,107.49,107.52,4650.0,105.7432,105.753,105.6057,105.6351,4650.0
2024-04-10 11:20:00,107.44,107.6,107.42,107.42,5848.0,105.5565,105.7137,105.5369,105.5369,5848.0
2024-04-10 11:30:00,107.42,107.47,107.37,107.38,4136.0,105.5369,105.586,105.4878,105.4976,4136.0
2024-04-10 11:40:00,107.35,107.52,107.35,107.48,10185.0,105.4681,105.6351,105.4681,105.5958,10185.0
2024-04-10 11:50:00,107.47,107.55,107.45,107.47,9496.0,105.586,105.6646,105.5664,105.586,9496.0
2024-04-10 12:00:00,107.45,107.62,107.39,107.39,24558.0,105.5664,105.7334,105.5074,105.5074,24558.0
2024-04-10 12:10:00,107.41,107.44,107.28,107.36,14645.0,105.5271,105.5565,105.3993,105.4779,14645.0
2024-04-10 12:20:00,107.37,107.41,107.25,107.26,14385.0,105.4878,105.5271,105.3699,105.3797,14385.0
2024-04-10 12:30:00,107.24,107.35,107.22,107.3,7361.0,105.3601,105.4681,105.3404,105.419,7361.0
2024-04-10 12:40:00,107.33,107.42,107.31,107.4,5597.0,105.4485,105.5369,105.4288,105.5172,5597.0
2024-04-10 12:50:00,107.42,107.63,107.41,107.61,4492.0,105.5369,105.7432,105.5271,105.7236,4492.0
2024-04-10 13:00:00,107.61,107.73,107.23,107.33,17264.0,105.7236,105.8415,105.3502,105.4485,17264.0
2024-04-10 13:10:00,107.33,107.46,107.27,107.46,7625.0,105.4485,105.5762,105.3895,105.5762,7625.0
2024-04-10 13:20:00,107.49,107.76,107.49,107.58,12900.0,105.6057,105.8709,105.6057,105.6941,12900.0
2024-04-10 13:30:00,107.59,107.86,107.46,107.46,21804.0,105.7039,105.9692,105.5762,105.5762,21804.0
2024-04-10 13:40:00,107.5,107.62,107.47,107.52,3110.0,105.6155,105.7334,105.586,105.6351,3110.0
2024-04-10 13:50:00,107.52,107.96,107.52,107.75,6794.0,105.6351,106.0674,105.6351,105.8611,6794.0
2024-04-10 14:00:00,107.69,107.89,107.65,107.85,4331.0,105.8022,105.9987,105.7629,105.9594,4331.0
2024-04-10 14:10:00,107.87,108.03,107.77,108.02,6910.0,105.979,106.1362,105.8808,106.1264,6910.0
2024-04-10 14:20:00,108.09,108.14,107.96,107.96,10592.0,106.1952,106.2443,106.0674,106.0674,10592.0
2024-04-10 14:30:00,107.95,108.0,107.85,108.0,7105.0,106.0576,106.1067,105.9594,106.1067,7105.0
2024-04-10 14:40:00,107.97,108.1,107.92,108.1,6282.0,106.0773,106.205,106.0281,106.205,6282.0
2024-04-10 14:50:00,108.08,108.13,107.84,107.94,16741.0,106.1853,106.2344,105.9495,106.0478,16741.0
2024-04-10 15:00:00,107.91,108.0,107.74,107.78,12321.0,106.0183,106.1067,105.8513,105.8906,12321.0
2024-04-10 15:10:00,107.81,107.94,107.73,107.94,6928.0,105.9201,106.0478,105.8415,106.0478,6928.0
2024-04-10 15:20:00,107.96,108.02,107.83,107.83,8858.0,106.0674,106.1264,105.9397,105.9397,8858.0
2024-04-10 15:30:00,107.84,107.84,107.51,107.75,17367.0,105.9495,105.9495,105.6253,105.8611,17367.0
2024-04-10 15:40:00,107.75,107.9,107.74,107.76,16389.0,105.8611,106.0085,105.8513,105.8709,16389.0
2024-04-10 15:50:00,107.76,108.08,107.74,107.93,117595.0,105.8709,106.1853,105.8513,106.038,117595.0
2024-04-11 09:30:00,107.83,108.31,107.83,108.14,34606.0,105.9397,106.4113,105.9397,106.2443,34606.0
2024-04-11 09:40:00,108.07,108.08,107.22,107.34,7610.0,106.1755,106.1853,105.3404,105.4583,7610.0
2024-04-11 09:50:00,107.35,107.49,107.11,107.35,9940.0,105.4681,105.6057,105.2323,105.4681,9940.0
2024-04-11 10:00:00,107.31,107.38,107.07,107.11,8411.0,105.4288,105.4976,105.193,105.2323,8411.0
2024-04-11 10:10:00,107.14,107.26,107.1,107.22,6173.0,105.2618,105.3797,105.2225,105.3404,6173.0
2024-04-11 10:20:00,107.3,107.41,107.23,107.34,7004.0,105.419,105.5271,105.3502,105.4583,7004.0
2024-04-11 10:30:00,107.33,107.36,107.25,107.34,7153.0,105.4485,105.4779,105.3699,105.4583,7153.0
2024-04-11 10:40:00,107.38,107.58,107.32,107.33,21632.0,105.4976,105.6941,105.4386,105.4485,21632.0
2024-04-11 10:50:00,107.32,107.35,107.15,107.15,6840.0,105.4386,105.4681,105.2716,105.2716,6840.0
2024-04-11 11:00:00,107.18,107.43,107.17,107.43,4804.0,105.3011,105.5467,105.2913,105.5467,4804.0
2024-04-11 11:10:00,107.45,107.57,107.42,107.49,10228.0,105.5664,105.6843,105.5369,105.6057,10228.0
2024-04-11 11:20:00,107.52,107.63,107.51,107.54,7621.0,105.6351,105.7432,105.6253,105.6548,7621.0
2024-04-11 11:30:00,107.57,107.6,107.4,107.47,5870.0,105.6843,105.7137,105.5172,105.586,5870.0
2024-04-11 11:40:00,107.48,107.52,107.3,107.31,3638.0,105.5958,105.6351,105.419,105.4288,3638.0
2024-04-11 11:50:00,107.31,107.32,107.19,107.2,6118.0,105.4288,105.4386,105.3109,105.3208,6118.0
2024-04-11 12:00:00,107.16,107.17,107.03,107.05,3785.0,105.2815,105.2913,105.1537,105.1734,3785.0
2024-04-11 12:10:00,107.05,107.17,107.01,107.14,5403.0,105.1734,105.2913,105.1341,105.2618,5403.0
2024-04-11 12:20:00,107.13,107.14,106.97,106.97,7415.0,105.252,105.2618,105.0948,105.0948,7415.0
2024-04-11 12:30:00,106.95,107.09,106.95,106.97,3967.0,105.0751,105.2127,105.0751,105.0948,3967.0
2024-04-11 12:40:00,106.98,107.0,106.87,106.97,5425.0,105.1046,105.1243,104.9965,105.0948,5425.0
2024-04-11 12:50:00,106.97,107.03,106.92,106.96,4725.0,105.0948,105.1537,105.0457,105.085,4725.0
2024-04-11 13:00:00,106.95,107.07,106.89,107.0,3664.0,105.0751,105.193,105.0162,105.1243,3664.0
2024-04-11 13:10:00,107.0,107.18,107.0,107.16,5742.0,105.1243,105.3011,105.1243,105.2815,5742.0
2024-04-11 13:20:00,107.19,107.22,106.98,106.98,3486.0,105.3109,105.3404,105.1046,105.1046,3486.0
2024-04-11 13:30:00,107.01,107.04,106.82,106.84,5629.0,105.1341,105.1636,104.9474,104.9671,5629.0
2024-04-11 13:40:00,106.83,106.92,106.71,106.92,6186.0,104.9572,105.0457,104.8393,105.0457,6186.0
2024-04-11 13:50:00,106.96,107.03,106.92,106.96,6746.0,105.085,105.1537,105.0457,105.085,6746.0
2024-04-11 14:00:00,106.96,107.25,106.91,107.16,15228.0,105.085,105.3699,105.0358,105.2815,15228.0
2024-04-11 14:10:00,107.13,107.13,106.97,106.98,6215.0,105.252,105.252,105.0948,105.1046,6215.0
2024-04-11 14:20:00,106.97,107.04,106.95,106.96,6897.0,105.0948,105.1636,105.0751,105.085,6897.0
2024-04-11 14:30:00,106.95,107.01,106.92,107.01,11327.0,105.0751,105.1341,105.0457,105.1341,11327.0
2024-04-11 14:40:00,107.02,107.06,106.78,106.8,16513.0,105.1439,105.1832,104.9081,104.9278,16513.0
2024-04-11 14:50:00,106.8,106.86,106.72,106.76,17555.0,104.9278,104.9867,104.8492,104.8885,17555.0
2024-04-11 15:00:00,106.76,106.78,106.62,106.72,14016.0,104.8885,104.9081,104.7509,104.8492,14016.0
2024-04-11 15:10:00,106.73,106.77,106.55,106.65,12340.0,104.859,104.8983,104.6821,104.7804,12340.0
2024-04-11 15:20:00,106.65,106.71,106.6,106.71,10049.0,104.7804,104.8393,104.7313,104.8393,10049.0
2024-04-11 15:30:00,106.7,106.86,106.68,106.75,11190.0,104.8295,104.9867,104.8099,104.8786,11190.0
2024-04-11 15:40:00,106.86,106.88,106.54,106.56,23259.0,104.9867,105.0064,104.6723,104.692,23259.0
2024-04-11 15:50:00,106.5,106.6,106.35,106.4,113669.0,104.633,104.7313,104.4857,104.5348,113669.0
2024-04-12 09:30:00,105.5,106.16,105.03,105.76,48297.0,103.6506,104.299,103.1888,103.906,48297.0
2024-04-12 09:40:00,105.78,106.09,105.56,106.01,51009.0,103.9256,104.2302,103.7095,104.1516,51009.0
2024-04-12 09:50:00,106.08,106.08,105.73,105.91,9528.0,104.2204,104.2204,103.8765,104.0534,9528.0
2024-04-12 10:00:00,105.86,105.88,105.59,105.78,36267.0,104.0042,104.0239,103.739,103.9256,36267.0
2024-04-12 10:10:00,105.77,105.85,105.55,105.7,24736.0,103.9158,103.9944,103.6997,103.847,24736.0
2024-04-12 10:20:00,105.73,105.73,105.4,105.41,32585.0,103.8765,103.8765,103.5523,103.5621,32585.0
2024-04-12 10:30:00,105.44,105.81,105.34,105.63,17970.0,103.5916,103.9551,103.4934,103.7783,17970.0
2024-04-12 10:40:00,105.62,105.65,105.44,105.55,8622.0,103.7685,103.7979,103.5916,103.6997,8622.0
2024-04-12 10:50:00,105.55,105.73,105.55,105.65,15919.0,103.6997,103.8765,103.6997,103.7979,15919.0
2024-04-12 11:00:00,105.67,105.81,105.66,105.72,6046.0,103.8176,103.9551,103.8077,103.8667,6046.0
2024-04-12 11:10:00,105.74,105.87,105.72,105.87,8373.0,103.8863,104.0141,103.8667,104.0141,8373.0
2024-04-12 11:20:00,105.9,106.15,105.9,106.15,7380.0,104.0435,104.2892,104.0435,104.2892,7380.0
2024-04-12 11:30:00,106.18,106.23,105.97,105.97,5192.0,104.3186,104.3678,104.1123,104.1123,5192.0
2024-04-12 11:40:00,106.0,106.03,105.87,105.96,7818.0,104.1418,104.1713,104.0141,104.1025,7818.0
2024-04-12 11:50:00,105.94,105.94,105.73,105.73,4777.0,104.0828,104.0828,103.8765,103.8765,4777.0
2024-04-12 12:00:00,105.73,105.73,105.64,105.64,3844.0,103.8765,103.8765,103.7881,103.7881,3844.0
2024-04-12 12:10:00,105.64,105.64,105.53,105.55,9836.0,103.7881,103.7881,103.68,103.6997,9836.0
2024-04-12 12:20:00,105.57,105.66,105.47,105.47,3448.0,103.7193,103.8077,103.6211,103.6211,3448.0
2024-04-12 12:30:00,105.5,105.54,105.3,105.32,6193.0,103.6506,103.6899,103.4541,103.4737,6193.0
2024-04-12 12:40:00,105.34,105.4,105.3,105.37,8431.0,103.4934,103.5523,103.4541,103.5228,8431.0
2024-04-12 12:50:00,105.36,105.37,105.28,105.28,1950.0,103.513,103.5228,103.4344,103.4344,1950.0
2024-04-12 13:00:00,105.27,105.29,105.12,105.14,6242.0,103.4246,103.4442,103.2772,103.2969,6242.0
2024-04-12 13:10:00,105.15,105.28,105.15,105.22,5815.0,103.3067,103.4344,103.3067,103.3755,5815.0
2024-04-12 13:20:00,105.19,105.32,105.11,105.26,11362.0,103.346,103.4737,103.2674,103.4148,11362.0
2024-04-12 13:30:00,105.27,105.34,105.2,105.34,10983.0,103.4246,103.4934,103.3558,103.4934,10983.0
2024-04-12 13:40:00,105.39,105.72,105.39,105.68,4786.0,103.5425,103.8667,103.5425,103.8274,4786.0
2024-04-12 13:50:00,105.65,105.69,105.51,105.53,5410.0,103.7979,103.8372,103.6604,103.68,5410.0
2024-04-12 14:00:00,105.5,105.69,105.44,105.67,9010.0,103.6506,103.8372,103.5916,103.8176,9010.0
2024-04-12 14:10:00,105.65,105.7,105.49,105.5,10397.0,103.7979,103.847,103.6407,103.6506,10397.0
2024-04-12 14:20:00,105.48,105.59,105.46,105.54,2514.0,103.6309,103.739,103.6113,103.6899,2514.0
2024-04-12 14:30:00,105.55,105.55,105.35,105.35,6926.0,103.6997,103.6997,103.5032,103.5032,6926.0
2024-04-12 14:40:00,105.36,105.4,105.14,105.15,16753.0,103.513,103.5523,103.2969,103.3067,16753.0
2024-04-12 14:50:00,105.15,105.29,105.07,105.08,9441.0,103.3067,103.4442,103.2281,103.2379,9441.0
2024-04-12 15:00:00,105.07,105.16,104.92,105.12,16121.0,103.2281,103.3165,103.0807,103.2772,16121.0
2024-04-12 15:10:00,105.12,105.18,105.09,105.15,8065.0,103.2772,103.3362,103.2477,103.3067,8065.0
2024-04-12 15:20:00,105.22,105.25,105.1,105.21,11112.0,103.3755,103.4049,103.2576,103.3656,11112.0
2024-04-12 15:30:00,105.21,105.26,105.05,105.06,15419.0,103.3656,103.4148,103.2084,103.2183,15419.0
2024-04-12 15:40:00,105.09,105.46,105.09,105.28,17529.0,103.2477,103.6113,103.2477,103.4344,17529.0
2024-04-12 15:50:00,105.28,105.28,105.05,105.1,124765.0,103.4344,103.4344,103.2084,103.2576,124765.0
2024-04-15 09:30:00,106.79,107.6,106.45,107.48,43083.0,104.9179,105.7137,104.5839,105.5958,43083.0
2024-04-15 09:40:00,107.48,108.01,107.46,107.77,35160.0,105.5958,106.1166,105.5762,105.8808,35160.0
2024-04-15 09:50:00,107.74,107.95,107.46,107.93,12652.0,105.8513,106.0576,105.5762,106.038,12652.0
2024-04-15 10:00:00,107.95,108.27,107.69,108.16,33144.0,106.0576,106.372,105.8022,106.2639,33144.0
2024-04-15 10:10:00,108.11,108.22,107.79,107.82,59200.0,106.2148,106.3229,105.9004,105.9299,59200.0
2024-04-15 10:20:00,107.8,107.87,107.56,107.73,11246.0,105.9102,105.979,105.6744,105.8415,11246.0
2024-04-15 10:30:00,107.73,107.75,107.42,107.47,10470.0,105.8415,105.8611,105.5369,105.586,10470.0
2024-04-15 10:40:00,107.51,107.63,107.3,107.54,15748.0,105.6253,105.7432,105.419,105.6548,15748.0
2024-04-15 10:50:00,107.56,107.76,107.47,107.6,17295.0,105.6744,105.8709,105.586,105.7137,17295.0
2024-04-15 11:00:00,107.59,107.94,107.57,107.76,29563.0,105.7039,106.0478,105.6843,105.8709,29563.0
2024-04-15 11:10:00,107.7,107.81,107.61,107.77,18445.0,105.812,105.9201,105.7236,105.8808,18445.0
2024-04-15 11:20:00,107.77,107.77,107.52,107.57,9998.0,105.8808,105.8808,105.6351,105.6843,9998.0
2024-04-15 11:30:00,107.57,107.94,107.55,107.86,19145.0,105.6843,106.0478,105.6646,105.9692,19145.0
2024-04-15 11:40:00,107.84,108.07,107.84,108.03,12445.0,105.9495,106.1755,105.9495,106.1362,12445.0
2024-04-15 11:50:00,108.04,108.21,108.02,108.04,13376.0,106.146,106.313,106.1264,106.146,13376.0
2024-04-15 12:00:00,108.04,108.17,107.9,108.15,23549.0,106.146,106.2737,106.0085,106.2541,23549.0
2024-04-15 12:10:00,108.14,108.14,108.03,108.08,6710.0,106.2443,106.2443,106.1362,106.1853,6710.0
2024-04-15 12:20:00,108.08,108.11,107.69,107.7,7632.0,106.1853,106.2148,105.8022,105.812,7632.0
2024-04-15 12:30:00,107.66,107.66,107.49,107.5,7903.0,105.7727,105.7727,105.6057,105.6155,7903.0
2024-04-15 12:40:00,107.52,107.66,107.49,107.56,11932.0,105.6351,105.7727,105.6057,105.6744,11932.0
2024-04-15 12:50:00,107.5,107.52,107.35,107.48,15874.0,105.6155,105.6351,105.4681,105.5958,15874.0
2024-04-15 13:00:00,107.48,107.49,107.4,107.42,3285.0,105.5958,105.6057,105.5172,105.5369,3285.0
2024-04-15 13:10:00,107.43,107.43,107.27,107.27,5974.0,105.5467,105.5467,105.3895,105.3895,5974.0
2024-04-15 13:20:00,107.2,107.4,107.2,107.25,6894.0,105.3208,105.5172,105.3208,105.3699,6894.0
2024-04-15 13:30:00,107.24,107.49,107.07,107.38,28841.0,105.3601,105.6057,105.193,105.4976,28841.0
2024-04-15 13:40:00,107.38,107.51,107.34,107.35,25499.0,105.4976,105.6253,105.4583,105.4681,25499.0
2024-04-15 13:50:00,107.38,107.52,107.32,107.46,13099.0,105.4976,105.6351,105.4386,105.5762,13099.0
2024-04-15 14:00:00,107.5,107.54,107.35,107.36,16492.0,105.6155,105.6548,105.4681,105.4779,16492.0
2024-04-15 14:10:00,107.37,107.41,107.25,107.34,19515.0,105.4878,105.5271,105.3699,105.4583,19515.0
2024-04-15 14:20:00,107.34,107.4,107.19,107.2,41959.0,105.4583,105.5172,105.3109,105.3208,41959.0
2024-04-15 14:30:00,107.2,107.44,107.19,107.33,33212.0,105.3208,105.5565,105.3109,105.4485,33212.0
2024-04-15 14:40:00,107.33,107.37,107.25,107.26,10376.0,105.4485,105.4878,105.3699,105.3797,10376.0
2024-04-15 14:50:00,107.19,107.33,107.08,107.29,21211.0,105.3109,105.4485,105.2029,105.4092,21211.0
2024-04-15 15:00:00,107.29,107.34,107.0,107.06,7392.0,105.4092,105.4583,105.1243,105.1832,7392.0
2024-04-15 15:10:00,107.02,107.05,106.87,106.87,20375.0,105.1439,105.1734,104.9965,104.9965,20375.0
2024-04-15 15:20:00,106.88,107.17,106.88,107.12,15481.0,105.0064,105.2913,105.0064,105.2422,15481.0
2024-04-15 15:30:00,107.12,107.39,107.04,107.1,13682.0,105.2422,105.5074,105.1636,105.2225,13682.0
2024-04-15 15:40:00,107.09,107.19,106.99,107.19,21561.0,105.2127,105.3109,105.1144,105.3109,21561.0
2024-04-15 15:50:00,107.18,107.18,107.01,107.03,114100.0,105.3011,105.3011,105.1341,105.1537,114100.0
2024-04-16 09:30:00,107.44,107.56,107.0,107.0,22366.0,105.5565,105.6744,105.1243,105.1243,22366.0
2024-04-16 09:40:00,106.94,107.55,106.89,107.27,13225.0,105.0653,105.6646,105.0162,105.3895,13225.0
2024-04-16 09:50:00,107.19,107.87,107.18,107.6,13086.0,105.3109,105.979,105.3011,105.7137,13086.0
2024-04-16 10:00:00,107.65,107.78,107.49,107.74,13411.0,105.7629,105.8906,105.6057,105.8513,13411.0
2024-04-16 10:10:00,107.77,107.99,107.61,107.62,15984.0,105.8808,106.0969,105.7236,105.7334,15984.0
2024-04-16 10:20:00,107.59,107.7,107.49,107.68,13441.0,105.7039,105.812,105.6057,105.7923,13441.0
2024-04-16 10:30:00,107.66,107.8,107.58,107.64,7078.0,105.7727,105.9102,105.6941,105.753,7078.0
2024-04-16 10:40:00,107.67,107.91,107.66,107.81,18201.0,105.7825,106.0183,105.7727,105.9201,18201.0
2024-04-16 10:50:00,107.74,107.98,107.63,107.98,21473.0,105.8513,106.0871,105.7432,106.0871,21473.0
2024-04-16 11:00:00,107.99,108.01,107.68,107.69,19899.0,106.0969,106.1166,105.7923,105.8022,19899.0
2024-04-16 11:10:00,107.72,107.72,107.24,107.24,24846.0,105.8316,105.8316,105.3601,105.3601,24846.0
2024-04-16 11:20:00,107.21,107.41,107.15,107.19,7238.0,105.3306,105.5271,105.2716,105.3109,7238.0
2024-04-16 11:30:00,107.21,107.25,107.06,107.23,6335.0,105.3306,105.3699,105.1832,105.3502,6335.0
2024-04-16 11:40:00,107.28,107.54,107.28,107.4,10712.0,105.3993,105.6548,105.3993,105.5172,10712.0
2024-04-16 11:50:00,107.41,107.62,107.41,107.53,5271.0,105.5271,105.7334,105.5271,105.645,5271.0
2024-04-16 12:00:00,107.44,107.44,107.25,107.37,2500.0,105.5565,105.5565,105.3699,105.4878,2500.0
2024-04-16 12:10:00,107.39,107.39,107.18,107.26,6721.0,105.5074,105.5074,105.3011,105.3797,6721.0
2024-04-16 12:20:00,107.26,107.32,107.14,107.32,6277.0,105.3797,105.4386,105.2618,105.4386,6277.0
2024-04-16 12:30:00,107.33,107.45,107.27,107.45,12232.0,105.4485,105.5664,105.3895,105.5664,12232.0
2024-04-16 12:40:00,107.42,107.5,107.28,107.49,3110.0,105.5369,105.6155,105.3993,105.6057,3110.0
2024-04-16 12:50:00,107.48,107.49,107.24,107.26,7814.0,105.5958,105.6057,105.3601,105.3797,7814.0
2024-04-16 13:00:00,107.24,107.25,106.97,107.14,7334.0,105.3601,105.3699,105.0948,105.2618,7334.0
2024-04-16 13:10:00,107.12,107.24,107.11,107.24,6256.0,105.2422,105.3601,105.2323,105.3601,6256.0
2024-04-16 13:20:00,107.23,107.5,107.23,107.31,26349.0,105.3502,105.6155,105.3502,105.4288,26349.0
2024-04-16 13:30:00,107.29,107.68,107.23,107.57,12320.0,105.4092,105.7923,105.3502,105.6843,12320.0
2024-04-16 13:40:00,107.57,107.73,107.5,107.5,5911.0,105.6843,105.8415,105.6155,105.6155,5911.0
2024-04-16 13:50:00,107.48,107.55,107.28,107.53,10935.0,105.5958,105.6646,105.3993,105.645,10935.0
2024-04-16 14:00:00,107.48,107.7,107.36,107.69,10474.0,105.5958,105.812,105.4779,105.8022,10474.0
2024-04-16 14:10:00,107.65,107.7,107.18,107.27,14469.0,105.7629,105.812,105.3011,105.3895,14469.0
2024-04-16 14:20:00,107.25,107.39,107.11,107.3,24976.0,105.3699,105.5074,105.2323,105.419,24976.0
2024-04-16 14:30:00,107.32,107.55,107.31,107.5,6947.0,105.4386,105.6646,105.4288,105.6155,6947.0
2024-04-16 14:40:00,107.51,107.66,107.49,107.65,9490.0,105.6253,105.7727,105.6057,105.7629,9490.0
2024-04-16 14:50:00,107.69,107.85,107.67,107.85,12199.0,105.8022,105.9594,105.7825,105.9594,12199.0
2024-04-16 15:00:00,107.85,107.86,107.69,107.73,9718.0,105.9594,105.9692,105.8022,105.8415,9718.0
2024-04-16 15:10:00,107.72,107.76,107.58,107.63,10882.0,105.8316,105.8709,105.6941,105.7432,10882.0
2024-04-16 15:20:00,107.59,107.69,107.48,107.62,14704.0,105.7039,105.8022,105.5958,105.7334,14704.0
2024-04-16 15:30:00,107.63,107.63,107.24,107.45,34915.0,105.7432,105.7432,105.3601,105.5664,34915.0
2024-04-16 15:40:00,107.43,107.55,107.28,107.55,29964.0,105.5467,105.6646,105.3993,105.6646,29964.0
2024-04-16 15:50:00,107.53,107.59,107.13,107.18,165788.0,105.645,105.7039,105.252,105.3011,165788.0
2024-04-17 09:30:00,108.0,108.0,106.97,107.01,26722.0,106.1067,106.1067,105.0948,105.1341,26722.0
2024-04-17 09:40:00,106.96,107.36,106.7,106.97,10653.0,105.085,105.4779,104.8295,105.0948,10653.0
2024-04-17 09:50:00,106.95,107.15,106.92,106.98,7580.0,105.0751,105.2716,105.0457,105.1046,7580.0
2024-04-17 10:00:00,107.01,107.04,106.74,106.92,23410.0,105.1341,105.1636,104.8688,105.0457,23410.0
2024-04-17 10:10:00,106.92,106.96,106.69,106.84,11814.0,105.0457,105.085,104.8197,104.9671,11814.0
2024-04-17 10:20:00,106.9,107.44,106.84,107.34,62343.0,105.026,105.5565,104.9671,105.4583,62343.0
2024-04-17 10:30:00,107.37,107.52,107.19,107.38,9623.0,105.4878,105.6351,105.3109,105.4976,9623.0
2024-04-17 10:40:00,107.36,107.38,107.11,107.19,12518.0,105.4779,105.4976,105.2323,105.3109,12518.0
2024-04-17 10:50:00,107.13,107.13,106.7,106.75,18654.0,105.252,105.252,104.8295,104.8786,18654.0
2024-04-17 11:00:00,106.74,107.1,106.7,106.75,17090.0,104.8688,105.2225,104.8295,104.8786,17090.0
2024-04-17 11:10:00,106.72,106.82,106.71,106.77,13240.0,104.8492,104.9474,104.8393,104.8983,13240.0
2024-04-17 11:20:00,106.78,106.86,106.68,106.73,13423.0,104.9081,104.9867,104.8099,104.859,13423.0
2024-04-17 11:30:00,106.69,106.79,106.57,106.71,11797.0,104.8197,104.9179,104.7018,104.8393,11797.0
2024-04-17 11:40:00,106.68,106.73,106.52,106.52,7126.0,104.8099,104.859,104.6527,104.6527,7126.0
2024-04-17 11:50:00,106.55,106.7,106.51,106.58,7407.0,104.6821,104.8295,104.6428,104.7116,7407.0
2024-04-17 12:00:00,106.57,106.57,106.26,106.34,15259.0,104.7018,104.7018,104.3972,104.4758,15259.0
2024-04-17 12:10:00,106.35,106.51,106.32,106.33,9314.0,104.4857,104.6428,104.4562,104.466,9314.0
2024-04-17 12:20:00,106.34,106.5,106.32,106.39,6650.0,104.4758,104.633,104.4562,104.525,6650.0
2024-04-17 12:30:00,106.39,106.42,106.31,106.42,13124.0,104.525,104.5544,104.4464,104.5544,13124.0
2024-04-17 12:40:00,106.43,106.57,106.39,106.54,9117.0,104.5643,104.7018,104.525,104.6723,9117.0
2024-04-17 12:50:00,106.53,106.54,106.47,106.51,5446.0,104.6625,104.6723,104.6035,104.6428,5446.0
2024-04-17 13:00:00,106.47,106.56,106.43,106.43,7375.0,104.6035,104.692,104.5643,104.5643,7375.0
2024-04-17 13:10:00,106.42,106.53,106.42,106.52,9101.0,104.5544,104.6625,104.5544,104.6527,9101.0
2024-04-17 13:20:00,106.54,106.57,106.4,106.47,4941.0,104.6723,104.7018,104.5348,104.6035,4941.0
2024-04-17 13:30:00,106.46,106.51,106.39,106.4,12670.0,104.5937,104.6428,104.525,104.5348,12670.0
2024-04-17 13:40:00,106.4,106.45,106.36,106.39,7671.0,104.5348,104.5839,104.4955,104.525,7671.0
2024-04-17 13:50:00,106.39,106.53,106.35,106.45,6393.0,104.525,104.6625,104.4857,104.5839,6393.0
2024-04-17 14:00:00,106.48,106.63,106.34,106.34,11250.0,104.6134,104.7607,104.4758,104.4758,11250.0
2024-04-17 14:10:00,106.33,106.65,106.31,106.64,10743.0,104.466,104.7804,104.4464,104.7706,10743.0
2024-04-17 14:20:00,106.66,106.77,106.61,106.71,7123.0,104.7902,104.8983,104.7411,104.8393,7123.0
2024-04-17 14:30:00,106.71,106.75,106.56,106.68,17053.0,104.8393,104.8786,104.692,104.8099,17053.0
2024-04-17 14:40:00,106.77,106.98,106.74,106.75,8499.0,104.8983,105.1046,104.8688,104.8786,8499.0
2024-04-17 14:50:00,106.76,106.78,106.57,106.59,16914.0,104.8885,104.9081,104.7018,104.7214,16914.0
2024-04-17 15:00:00,106.59,106.65,106.47,106.52,9624.0,104.7214,104.7804,104.6035,104.6527,9624.0
2024-04-17 15:10:00,106.5,106.55,106.39,106.51,12621.0,104.633,104.6821,104.525,104.6428,12621.0
2024-04-17 15:20:00,106.48,106.6,106.46,106.6,15961.0,104.6134,104.7313,104.5937,104.7313,15961.0
2024-04-17 15:30:00,106.62,106.67,106.47,106.54,18279.0,104.7509,104.8,104.6035,104.6723,18279.0
2024-04-17 15:40:00,106.52,106.91,106.43,106.84,34013.0,104.6527,105.0358,104.5643,104.9671,34013.0
2024-04-17 15:50:00,106.86,106.86,106.44,106.52,216199.0,104.9867,104.9867,104.5741,104.6527,216199.0
2024-04-18 09:30:00,107.07,107.44,106.8,107.02,20381.0,105.193,105.5565,104.9278,105.1439,20381.0
2024-04-18 09:40:00,107.08,107.22,106.77,107.13,14653.0,105.2029,105.3404,104.8983,105.252,14653.0
2024-04-18 09:50:00,107.1,107.26,107.0,107.15,10354.0,105.2225,105.3797,105.1243,105.2716,10354.0
2024-04-18 10:00:00,107.24,107.24,107.07,107.19,13051.0,105.3601,105.3601,105.193,105.3109,13051.0
2024-04-18 10:10:00,107.18,107.18,106.9,106.94,11137.0,105.3011,105.3011,105.026,105.0653,11137.0
2024-04-18 10:20:00,106.95,107.14,106.91,107.06,7000.0,105.0751,105.2618,105.0358,105.1832,7000.0
2024-04-18 10:30:00,107.09,107.09,106.69,106.82,9730.0,105.2127,105.2127,104.8197,104.9474,9730.0
2024-04-18 10:40:00,106.86,107.13,106.7,106.7,28522.0,104.9867,105.252,104.8295,104.8295,28522.0
2024-04-18 10:50:00,106.67,106.99,106.62,106.92,13244.0,104.8,105.1144,104.7509,105.0457,13244.0
2024-04-18 11:00:00,106.92,107.03,106.73,106.74,21036.0,105.0457,105.1537,104.859,104.8688,21036.0
2024-04-18 11:10:00,106.74,106.81,106.62,106.71,12585.0,104.8688,104.9376,104.7509,104.8393,12585.0
2024-04-18 11:20:00,106.69,106.78,106.46,106.46,11155.0,104.8197,104.9081,104.5937,104.5937,11155.0
2024-04-18 11:30:00,106.46,106.57,106.37,106.37,17407.0,104.5937,104.7018,104.5053,104.5053,17407.0
2024-04-18 11:40:00,106.32,106.43,106.19,106.38,18603.0,104.4562,104.5643,104.3285,104.5151,18603.0
2024-04-18 11:50:00,106.25,106.41,106.24,106.39,8111.0,104.3874,104.5446,104.3776,104.525,8111.0
2024-04-18 12:00:00,106.41,106.49,106.32,106.37,8529.0,104.5446,104.6232,104.4562,104.5053,8529.0
2024-04-18 12:10:00,106.39,106.42,106.34,106.35,6359.0,104.525,104.5544,104.4758,104.4857,6359.0
2024-04-18 12:20:00,106.37,106.4,106.18,106.27,7153.0,104.5053,104.5348,104.3186,104.4071,7153.0
2024-04-18 12:30:00,106.3,106.32,106.18,106.26,8332.0,104.4365,104.4562,104.3186,104.3972,8332.0
2024-04-18 12:40:00,106.28,106.28,106.09,106.11,5862.0,104.4169,104.4169,104.2302,104.2499,5862.0
2024-04-18 12:50:00,106.1,106.1,105.92,105.99,4174.0,104.24,104.24,104.0632,104.132,4174.0
2024-04-18 13:00:00,105.99,105.99,105.71,105.75,4506.0,104.132,104.132,103.8569,103.8962,4506.0
2024-04-18 13:10:00,105.73,105.99,105.61,105.62,7855.0,103.8765,104.132,103.7586,103.7685,7855.0
2024-04-18 13:20:00,105.62,105.69,105.53,105.69,5008.0,103.7685,103.8372,103.68,103.8372,5008.0
2024-04-18 13:30:00,105.74,105.77,105.63,105.73,3275.0,103.8863,103.9158,103.7783,103.8765,3275.0
2024-04-18 13:40:00,105.73,105.87,105.66,105.83,5672.0,103.8765,104.0141,103.8077,103.9748,5672.0
2024-04-18 13:50:00,105.83,105.88,105.75,105.88,6969.0,103.9748,104.0239,103.8962,104.0239,6969.0
2024-04-18 14:00:00,105.88,105.88,105.57,105.61,8262.0,104.0239,104.0239,103.7193,103.7586,8262.0
2024-04-18 14:10:00,105.58,105.86,105.53,105.85,6397.0,103.7292,104.0042,103.68,103.9944,6397.0
2024-04-18 14:20:00,105.85,106.27,105.85,106.16,11091.0,103.9944,104.4071,103.9944,104.299,11091.0
2024-04-18 14:30:00,106.17,106.23,106.08,106.23,5845.0,104.3088,104.3678,104.2204,104.3678,5845.0
2024-04-18 14:40:00,106.22,106.28,106.18,106.2,7780.0,104.3579,104.4169,104.3186,104.3383,7780.0
2024-04-18 14:50:00,106.17,106.19,106.12,106.12,5975.0,104.3088,104.3285,104.2597,104.2597,5975.0
2024-04-18 15:00:00,106.1,106.26,106.07,106.07,7815.0,104.24,104.3972,104.2106,104.2106,7815.0
2024-04-18 15:10:00,106.13,106.18,106.02,106.02,6704.0,104.2695,104.3186,104.1614,104.1614,6704.0
2024-04-18 15:20:00,106.02,106.22,106.02,106.2,19510.0,104.1614,104.3579,104.1614,104.3383,19510.0
2024-04-18 15:30:00,106.22,106.37,106.19,106.25,22667.0,104.3579,104.5053,104.3285,104.3874,22667.0
2024-04-18 15:40:00,106.27,106.4,106.23,106.28,30458.0,104.4071,104.5348,104.3678,104.4169,30458.0
2024-04-18 15:50:00,106.28,106.33,105.87,105.98,163343.0,104.4169,104.466,104.0141,104.1221,163343.0
2024-04-19 09:30:00,106.37,106.68,106.29,106.34,54434.0,104.5053,104.8099,104.4267,104.4758,54434.0
2024-04-19 09:40:00,106.38,106.74,106.28,106.49,8312.0,104.5151,104.8688,104.4169,104.6232,8312.0
2024-04-19 09:50:00,106.5,106.68,106.36,106.62,5124.0,104.633,104.8099,104.4955,104.7509,5124.0
2024-04-19 10:00:00,106.59,107.01,106.59,107.01,6700.0,104.7214,105.1341,104.7214,105.1341,6700.0
2024-04-19 10:10:00,106.95,107.01,106.61,106.68,8050.0,105.0751,105.1341,104.7411,104.8099,8050.0
2024-04-19 10:20:00,106.7,106.95,106.69,106.95,5783.0,104.8295,105.0751,104.8197,105.0751,5783.0
2024-04-19 10:30:00,106.93,107.12,106.89,107.12,5145.0,105.0555,105.2422,105.0162,105.2422,5145.0
2024-04-19 10:40:00,107.08,107.31,107.05,107.07,13469.0,105.2029,105.4288,105.1734,105.193,13469.0
2024-04-19 10:50:00,107.07,107.17,107.06,107.06,7327.0,105.193,105.2913,105.1832,105.1832,7327.0
2024-04-19 11:00:00,107.07,107.07,106.94,107.0,5575.0,105.193,105.193,105.0653,105.1243,5575.0
2024-04-19 11:10:00,106.98,107.12,106.97,107.04,4629.0,105.1046,105.2422,105.0948,105.1636,4629.0
2024-04-19 11:20:00,107.03,107.17,107.02,107.15,7077.0,105.1537,105.2913,105.1439,105.2716,7077.0
2024-04-19 11:30:00,107.13,107.18,107.01,107.09,6900.0,105.252,105.3011,105.1341,105.2127,6900.0
2024-04-19 11:40:00,107.15,107.15,107.01,107.1,3887.0,105.2716,105.2716,105.1341,105.2225,3887.0
2024-04-19 11:50:00,107.09,107.21,107.05,107.17,6175.0,105.2127,105.3306,105.1734,105.2913,6175.0
2024-04-19 12:00:00,107.16,107.33,107.12,107.32,7063.0,105.2815,105.4485,105.2422,105.4386,7063.0
2024-04-19 12:10:00,107.32,107.32,107.18,107.18,7092.0,105.4386,105.4386,105.3011,105.3011,7092.0
2024-04-19 12:20:00,107.21,107.37,107.17,107.28,9223.0,105.3306,105.4878,105.2913,105.3993,9223.0
2024-04-19 12:30:00,107.27,107.32,107.23,107.24,11265.0,105.3895,105.4386,105.3502,105.3601,11265.0
2024-04-19 12:40:00,107.24,107.32,107.22,107.29,5685.0,105.3601,105.4386,105.3404,105.4092,5685.0
2024-04-19 12:50:00,107.31,107.5,107.29,107.44,5212.0,105.4288,105.6155,105.4092,105.5565,5212.0
2024-04-19 13:00:00,107.44,107.59,107.4,107.56,4830.0,105.5565,105.7039,105.5172,105.6744,4830.0
2024-04-19 13:10:00,107.58,107.66,107.56,107.65,7985.0,105.6941,105.7727,105.6744,105.7629,7985.0
2024-04-19 13:20:00,107.66,107.72,107.53,107.53,8004.0,105.7727,105.8316,105.645,105.645,8004.0
2024-04-19 13:30:00,107.57,107.66,107.56,107.66,3662.0,105.6843,105.7727,105.6744,105.7727,3662.0
2024-04-19 13:40:00,107.67,107.7,107.62,107.67,5766.0,105.7825,105.812,105.7334,105.7825,5766.0
2024-04-19 13:50:00,107.69,107.71,107.5,107.57,7801.0,105.8022,105.8218,105.6155,105.6843,7801.0
2024-04-19 14:00:00,107.57,107.57,107.24,107.39,12799.0,105.6843,105.6843,105.3601,105.5074,12799.0
2024-04-19 14:10:00,107.38,107.55,107.35,107.54,9998.0,105.4976,105.6646,105.4681,105.6548,9998.0
2024-04-19 14:20:00,107.55,107.78,107.52,107.69,20954.0,105.6646,105.8906,105.6351,105.8022,20954.0
2024-04-19 14:30:00,107.67,107.95,107.66,107.72,31582.0,105.7825,106.0576,105.7727,105.8316,31582.0
2024-04-19 14:40:00,107.73,107.85,107.56,107.84,19978.0,105.8415,105.9594,105.6744,105.9495,19978.0
2024-04-19 14:50:00,107.84,107.88,107.75,107.81,23652.0,105.9495,105.9888,105.8611,105.9201,23652.0
2024-04-19 15:00:00,107.79,107.84,107.71,107.77,12876.0,105.9004,105.9495,105.8218,105.8808,12876.0
2024-04-19 15:10:00,107.76,108.15,107.71,108.12,57034.0,105.8709,106.2541,105.8218,106.2246,57034.0
2024-04-19 15:20:00,108.13,108.3,108.08,108.26,37000.0,106.2344,106.4015,106.1853,106.3622,37000.0
2024-04-19 15:30:00,108.24,108.42,108.16,108.33,37220.0,106.3425,106.5194,106.2639,106.4309,37220.0
2024-04-19 15:40:00,108.34,108.34,107.92,108.14,44022.0,106.4408,106.4408,106.0281,106.2443,44022.0
2024-04-19 15:50:00,108.11,108.22,108.02,108.19,190550.0,106.2148,106.3229,106.1264,106.2934,190550.0
2024-04-22 09:30:00,103.85,104.5,102.58,103.23,488448.0,102.0295,102.6681,100.7817,101.4203,488448.0
2024-04-22 09:40:00,103.34,104.45,102.5,103.03,308098.0,101.5284,102.619,100.7031,101.2239,308098.0
2024-04-22 09:50:00,103.03,103.06,102.36,102.64,225810.0,101.2239,101.2533,100.5656,100.8407,225810.0
2024-04-22 10:00:00,102.65,102.89,101.5,101.66,205392.0,100.8505,101.0863,99.7207,99.8779,205392.0
2024-04-22 10:10:00,101.66,101.91,101.23,101.82,195024.0,99.8779,100.1235,99.4554,100.0351,195024.0
2024-04-22 10:20:00,101.78,101.79,101.23,101.56,117341.0,99.9958,100.0056,99.4554,99.7796,117341.0
2024-04-22 10:30:00,101.62,102.28,101.4,102.22,119504.0,99.8386,100.487,99.6224,100.4281,119504.0
2024-04-22 10:40:00,102.22,103.12,101.73,101.76,148446.0,100.4281,101.3123,99.9466,99.9761,148446.0
2024-04-22 10:50:00,101.76,101.94,101.25,101.55,49093.0,99.9761,100.153,99.4751,99.7698,49093.0
2024-04-22 11:00:00,101.51,101.97,101.48,101.53,59973.0,99.7305,100.1824,99.701,99.7501,59973.0
2024-04-22 11:10:00,101.53,102.45,101.48,102.42,51158.0,99.7501,100.654,99.701,100.6245,51158.0
2024-04-22 11:20:00,102.41,102.57,102.02,102.54,76562.0,100.6147,100.7719,100.2316,100.7424,76562.0
2024-04-22 11:30:00,102.53,102.66,101.96,102.28,47243.0,100.7326,100.8603,100.1726,100.487,47243.0
2024-04-22 11:40:00,102.26,102.65,102.25,102.53,34205.0,100.4674,100.8505,100.4575,100.7326,34205.0
2024-04-22 11:50:00,102.53,103.17,102.52,102.95,55265.0,100.7326,101.3614,100.7228,101.1453,55265.0
2024-04-22 12:00:00,102.96,103.08,102.8,103.01,19445.0,101.1551,101.273,100.9979,101.2042,19445.0
2024-04-22 12:10:00,103.02,103.48,103.02,103.06,45889.0,101.214,101.666,101.214,101.2533,45889.0
2024-04-22 12:20:00,103.03,103.13,102.79,103.12,21214.0,101.2239,101.3221,100.9881,101.3123,21214.0
2024-04-22 12:30:00,103.14,103.45,102.94,103.24,54504.0,101.3319,101.6365,101.1354,101.4302,54504.0
2024-04-22 12:40:00,103.25,103.37,103.2,103.35,30664.0,101.44,101.5579,101.3909,101.5382,30664.0
2024-04-22 12:50:00,103.36,103.54,103.32,103.54,26788.0,101.5481,101.7249,101.5088,101.7249,26788.0
2024-04-22 13:00:00,103.55,103.74,103.4,103.5,44214.0,101.7347,101.9214,101.5874,101.6856,44214.0
2024-04-22 13:10:00,103.5,103.58,102.74,102.75,42251.0,101.6856,101.7642,100.9389,100.9488,42251.0
2024-04-22 13:20:00,102.78,102.98,102.5,102.95,74372.0,100.9782,101.1747,100.7031,101.1453,74372.0
2024-04-22 13:30:00,102.95,103.0,102.62,102.99,48288.0,101.1453,101.1944,100.821,101.1846,48288.0
2024-04-22 13:40:00,103.01,103.45,102.94,103.23,35739.0,101.2042,101.6365,101.1354,101.4203,35739.0
2024-04-22 13:50:00,103.28,103.57,103.27,103.57,33572.0,101.4695,101.7544,101.4596,101.7544,33572.0
2024-04-22 14:00:00,103.59,103.95,103.59,103.91,36287.0,101.774,102.1277,101.774,102.0884,36287.0
2024-04-22 14:10:00,103.95,104.02,103.82,103.86,25858.0,102.1277,102.1965,102.0,102.0393,25858.0
2024-04-22 14:20:00,103.88,104.08,103.86,104.06,30450.0,102.059,102.2554,102.0393,102.2358,30450.0
2024-04-22 14:30:00,104.07,104.11,103.92,103.95,25777.0,102.2456,102.2849,102.0983,102.1277,25777.0
2024-04-22 14:40:00,103.93,103.93,103.75,103.88,35670.0,102.1081,102.1081,101.9312,102.059,35670.0
2024-04-22 14:50:00,103.93,104.06,103.92,104.05,26657.0,102.1081,102.2358,102.0983,102.226,26657.0
2024-04-22 15:00:00,104.03,104.04,103.39,103.46,41835.0,102.2063,102.2161,101.5775,101.6463,41835.0
2024-04-22 15:10:00,103.49,103.73,103.29,103.69,45365.0,101.6758,101.9116,101.4793,101.8723,45365.0
2024-04-22 15:20:00,103.69,103.69,103.21,103.21,48452.0,101.8723,101.8723,101.4007,101.4007,48452.0
2024-04-22 15:30:00,103.2,103.37,102.63,102.68,104606.0,101.3909,101.5579,100.8309,100.88,104606.0
2024-04-22 15:40:00,102.69,102.78,102.56,102.68,73801.0,100.8898,100.9782,100.7621,100.88,73801.0
2024-04-22 15:50:00,102.67,102.94,102.52,102.87,320569.0,100.8702,101.1354,100.7228,101.0667,320569.0
2024-04-23 09:30:00,102.67,103.18,101.58,102.44,55540.0,100.8702,101.3712,99.7993,100.6442,55540.0
2024-04-23 09:40:00,102.36,102.9,102.35,102.61,14214.0,100.5656,101.0961,100.5558,100.8112,14214.0
2024-04-23 09:50:00,102.74,102.86,102.0,102.0,73747.0,100.9389,101.0568,100.2119,100.2119,73747.0
2024-04-23 10:00:00,102.09,102.17,101.72,102.04,31012.0,100.3003,100.3789,99.9368,100.2512,31012.0
2024-04-23 10:10:00,102.03,102.68,102.02,102.34,40905.0,100.2414,100.88,100.2316,100.5459,40905.0
2024-04-23 10:20:00,102.3,102.36,102.08,102.13,59113.0,100.5067,100.5656,100.2905,100.3396,59113.0
2024-04-23 10:30:00,102.14,102.4,102.05,102.2,26826.0,100.3495,100.6049,100.261,100.4084,26826.0
2024-04-23 10:40:00,102.21,102.72,102.18,102.72,35518.0,100.4182,100.9193,100.3888,100.9193,35518.0
2024-04-23 10:50:00,102.73,102.82,102.52,102.7,22992.0,100.9291,101.0175,100.7228,100.8996,22992.0
2024-04-23 11:00:00,102.74,103.05,102.74,102.88,23060.0,100.9389,101.2435,100.9389,101.0765,23060.0
2024-04-23 11:10:00,102.91,102.91,102.69,102.72,19976.0,101.106,101.106,100.8898,100.9193,19976.0
2024-04-23 11:20:00,102.74,103.08,102.7,103.01,30150.0,100.9389,101.273,100.8996,101.2042,30150.0
2024-04-23 11:30:00,102.99,103.22,102.93,103.01,21181.0,101.1846,101.4105,101.1256,101.2042,21181.0
2024-04-23 11:40:00,103.04,103.04,102.81,102.85,16705.0,101.2337,101.2337,101.0077,101.047,16705.0
2024-04-23 11:50:00,102.88,102.94,102.69,102.73,10225.0,101.0765,101.1354,100.8898,100.9291,10225.0
2024-04-23 12:00:00,102.76,102.97,102.72,102.95,10437.0,100.9586,101.1649,100.9193,101.1453,10437.0
2024-04-23 12:10:00,102.95,103.25,102.95,103.05,13202.0,101.1453,101.44,101.1453,101.2435,13202.0
2024-04-23 12:20:00,103.05,103.14,102.92,103.04,15007.0,101.2435,101.3319,101.1158,101.2337,15007.0
2024-04-23 12:30:00,103.06,103.28,103.01,103.21,10902.0,101.2533,101.4695,101.2042,101.4007,10902.0
2024-04-23 12:40:00,103.23,103.29,103.09,103.2,15751.0,101.4203,101.4793,101.2828,101.3909,15751.0
2024-04-23 12:50:00,103.23,103.44,103.22,103.3,15097.0,101.4203,101.6267,101.4105,101.4891,15097.0
2024-04-23 13:00:00,103.3,103.57,103.26,103.53,10423.0,101.4891,101.7544,101.4498,101.7151,10423.0
2024-04-23 13:10:00,103.55,103.55,103.34,103.43,22977.0,101.7347,101.7347,101.5284,101.6168,22977.0
2024-04-23 13:20:00,103.39,103.44,103.12,103.37,16903.0,101.5775,101.6267,101.3123,101.5579,16903.0
2024-04-23 13:30:00,103.36,103.46,103.32,103.45,14304.0,101.5481,101.6463,101.5088,101.6365,14304.0
2024-04-23 13:40:00,103.47,103.54,103.27,103.49,16217.0,101.6561,101.7249,101.4596,101.6758,16217.0
2024-04-23 13:50:00,103.5,103.7,103.35,103.54,101070.0,101.6856,101.8821,101.5382,101.7249,101070.0
2024-04-23 14:00:00,103.55,103.73,103.41,103.59,17490.0,101.7347,101.9116,101.5972,101.774,17490.0
2024-04-23 14:10:00,103.56,103.58,103.36,103.47,14605.0,101.7446,101.7642,101.5481,101.6561,14605.0
2024-04-23 14:20:00,103.44,103.61,103.44,103.53,19974.0,101.6267,101.7937,101.6267,101.7151,19974.0
2024-04-23 14:30:00,103.54,103.54,103.33,103.36,11365.0,101.7249,101.7249,101.5186,101.5481,11365.0
2024-04-23 14:40:00,103.36,103.56,103.34,103.52,19613.0,101.5481,101.7446,101.5284,101.7053,19613.0
2024-04-23 14:50:00,103.51,103.56,103.4,103.54,15602.0,101.6954,101.7446,101.5874,101.7249,15602.0
2024-04-23 15:00:00,103.56,103.65,103.47,103.6,51983.0,101.7446,101.833,101.6561,101.7839,51983.0
2024-04-23 15:10:00,103.61,103.75,103.57,103.59,42921.0,101.7937,101.9312,101.7544,101.774,42921.0
2024-04-23 15:20:00,103.57,103.6,103.34,103.45,51651.0,101.7544,101.7839,101.5284,101.6365,51651.0
2024-04-23 15:30:00,103.43,103.46,103.26,103.28,45776.0,101.6168,101.6463,101.4498,101.4695,45776.0
2024-04-23 15:40:00,103.28,103.47,103.28,103.46,55491.0,101.4695,101.6561,101.4695,101.6463,55491.0
2024-04-23 15:50:00,103.45,103.52,103.14,103.39,235313.0,101.6365,101.7053,101.3319,101.5775,235313.0
2024-04-24 09:30:00,103.18,103.95,102.56,102.75,30056.0,101.3712,102.1277,100.7621,100.9488,30056.0
2024-04-24 09:40:00,102.83,103.15,102.65,102.69,31200.0,101.0274,101.3418,100.8505,100.8898,31200.0
2024-04-24 09:50:00,102.68,103.07,102.66,102.79,19382.0,100.88,101.2632,100.8603,100.9881,19382.0
2024-04-24 10:00:00,102.84,102.99,102.43,102.98,22098.0,101.0372,101.1846,100.6344,101.1747,22098.0
2024-04-24 10:10:00,102.96,103.13,102.84,103.0,9801.0,101.1551,101.3221,101.0372,101.1944,9801.0
2024-04-24 10:20:00,103.02,103.35,102.99,103.26,18336.0,101.214,101.5382,101.1846,101.4498,18336.0
2024-04-24 10:30:00,103.24,103.3,103.13,103.25,13606.0,101.4302,101.4891,101.3221,101.44,13606.0
2024-04-24 10:40:00,103.24,103.28,103.17,103.25,30229.0,101.4302,101.4695,101.3614,101.44,30229.0
2024-04-24 10:50:00,103.28,103.46,103.22,103.39,17502.0,101.4695,101.6463,101.4105,101.5775,17502.0
2024-04-24 11:00:00,103.37,103.41,102.92,102.92,15576.0,101.5579,101.5972,101.1158,101.1158,15576.0
2024-04-24 11:10:00,102.93,102.94,102.7,102.76,26224.0,101.1256,101.1354,100.8996,100.9586,26224.0
2024-04-24 11:20:00,102.77,102.88,102.68,102.82,23125.0,100.9684,101.0765,100.88,101.0175,23125.0
2024-04-24 11:30:00,102.81,103.1,102.81,103.09,21447.0,101.0077,101.2926,101.0077,101.2828,21447.0
2024-04-24 11:40:00,103.09,103.18,102.81,102.85,31610.0,101.2828,101.3712,101.0077,101.047,31610.0
2024-04-24 11:50:00,102.85,103.17,102.8,103.04,104992.0,101.047,101.3614,100.9979,101.2337,104992.0
2024-04-24 12:00:00,103.01,103.09,102.95,103.07,18394.0,101.2042,101.2828,101.1453,101.2632,18394.0
2024-04-24 12:10:00,103.09,103.39,103.09,103.37,27807.0,101.2828,101.5775,101.2828,101.5579,27807.0
2024-04-24 12:20:00,103.42,103.49,103.12,103.18,13881.0,101.607,101.6758,101.3123,101.3712,13881.0
2024-04-24 12:30:00,103.16,103.2,102.99,103.06,18459.0,101.3516,101.3909,101.1846,101.2533,18459.0
2024-04-24 12:40:00,103.06,103.06,102.78,102.78,11830.0,101.2533,101.2533,100.9782,100.9782,11830.0
2024-04-24 12:50:00,102.75,102.9,102.67,102.87,13030.0,100.9488,101.0961,100.8702,101.0667,13030.0
2024-04-24 13:00:00,102.86,103.0,102.83,102.91,9247.0,101.0568,101.1944,101.0274,101.106,9247.0
2024-04-24 13:10:00,102.91,102.94,102.83,102.94,11511.0,101.106,101.1354,101.0274,101.1354,11511.0
2024-04-24 13:20:00,102.93,103.07,102.91,103.04,10265.0,101.1256,101.2632,101.106,101.2337,10265.0
2024-04-24 13:30:00,103.04,103.43,103.04,103.33,95736.0,101.2337,101.6168,101.2337,101.5186,95736.0
2024-04-24 13:40:00,103.36,103.48,103.36,103.45,10643.0,101.5481,101.666,101.5481,101.6365,10643.0
2024-04-24 13:50:00,103.48,103.52,103.42,103.47,10748.0,101.666,101.7053,101.607,101.6561,10748.0
2024-04-24 14:00:00,103.47,103.47,103.32,103.43,13646.0,101.6561,101.6561,101.5088,101.6168,13646.0
2024-04-24 14:10:00,103.41,103.67,103.39,103.57,23740.0,101.5972,101.8526,101.5775,101.7544,23740.0
2024-04-24 14:20:00,103.58,103.67,103.51,103.52,13799.0,101.7642,101.8526,101.6954,101.7053,13799.0
2024-04-24 14:30:00,103.5,103.61,103.39,103.59,17893.0,101.6856,101.7937,101.5775,101.774,17893.0
2024-04-24 14:40:00,103.59,103.66,103.57,103.58,13400.0,101.774,101.8428,101.7544,101.7642,13400.0
2024-04-24 14:50:00,103.57,103.6,103.5,103.55,18726.0,101.7544,101.7839,101.6856,101.7347,18726.0
2024-04-24 15:00:00,103.55,103.59,103.24,103.24,36226.0,101.7347,101.774,101.4302,101.4302,36226.0
2024-04-24 15:10:00,103.28,103.37,103.19,103.33,24454.0,101.4695,101.5579,101.381,101.5186,24454.0
2024-04-24 15:20:00,103.31,103.48,103.28,103.45,23293.0,101.4989,101.666,101.4695,101.6365,23293.0
2024-04-24 15:30:00,103.44,103.45,103.15,103.19,21947.0,101.6267,101.6365,101.3418,101.381,21947.0
2024-04-24 15:40:00,103.19,103.42,103.15,103.34,52461.0,101.381,101.607,101.3418,101.5284,52461.0
2024-04-24 15:50:00,103.34,103.62,103.33,103.53,212067.0,101.5284,101.8035,101.5186,101.7151,212067.0
2024-04-25 09:30:00,103.77,104.74,103.57,104.69,20138.0,101.9509,102.9039,101.7544,102.8548,20138.0
2024-04-25 09:40:00,104.67,104.87,104.48,104.79,19562.0,102.8351,103.0316,102.6484,102.953,19562.0
2024-04-25 09:50:00,104.73,104.75,104.38,104.47,15678.0,102.8941,102.9137,102.5502,102.6386,15678.0
2024-04-25 10:00:00,104.36,104.66,104.27,104.53,44594.0,102.5305,102.8253,102.4421,102.6976,44594.0
2024-04-25 10:10:00,104.48,104.51,103.94,104.29,36535.0,102.6484,102.6779,102.1179,102.4618,36535.0
2024-04-25 10:20:00,104.28,104.36,103.92,104.08,25572.0,102.4519,102.5305,102.0983,102.2554,25572.0
2024-04-25 10:30:00,104.08,104.1,103.77,103.98,14483.0,102.2554,102.2751,101.9509,102.1572,14483.0
2024-04-25 10:40:00,103.98,104.03,103.71,103.71,13239.0,102.1572,102.2063,101.8919,101.8919,13239.0
2024-04-25 10:50:00,103.72,103.82,103.67,103.82,12375.0,101.9018,102.0,101.8526,102.0,12375.0
2024-04-25 11:00:00,103.77,103.97,103.75,103.76,10425.0,101.9509,102.1474,101.9312,101.9411,10425.0
2024-04-25 11:10:00,103.75,104.15,103.7,104.13,10882.0,101.9312,102.3242,101.8821,102.3046,10882.0
2024-04-25 11:20:00,104.1,104.26,104.02,104.22,7594.0,102.2751,102.4323,102.1965,102.393,7594.0
2024-04-25 11:30:00,104.22,104.44,104.19,104.35,9919.0,102.393,102.6091,102.3635,102.5207,9919.0
2024-04-25 11:40:00,104.34,104.41,104.19,104.41,13654.0,102.5109,102.5797,102.3635,102.5797,13654.0
2024-04-25 11:50:00,104.37,104.46,104.22,104.42,31876.0,102.5404,102.6288,102.393,102.5895,31876.0
2024-04-25 12:00:00,104.38,104.54,104.3,104.48,37047.0,102.5502,102.7074,102.4716,102.6484,37047.0
2024-04-25 12:10:00,104.48,104.6,104.31,104.49,16139.0,102.6484,102.7663,102.4814,102.6583,16139.0
2024-04-25 12:20:00,104.49,104.55,104.47,104.55,6997.0,102.6583,102.7172,102.6386,102.7172,6997.0
2024-04-25 12:30:00,104.52,104.71,104.49,104.62,19985.0,102.6877,102.8744,102.6583,102.786,19985.0
2024-04-25 12:40:00,104.62,104.62,104.42,104.44,8816.0,102.786,102.786,102.5895,102.6091,8816.0
2024-04-25 12:50:00,104.41,104.58,104.25,104.45,28300.0,102.5797,102.7467,102.4225,102.619,28300.0
2024-04-25 13:00:00,104.45,104.47,104.35,104.37,8934.0,102.619,102.6386,102.5207,102.5404,8934.0
2024-04-25 13:10:00,104.38,104.4,104.31,104.4,5538.0,102.5502,102.5698,102.4814,102.5698,5538.0
2024-04-25 13:20:00,104.39,104.39,104.17,104.28,16510.0,102.56,102.56,102.3439,102.4519,16510.0
2024-04-25 13:30:00,104.27,104.29,104.16,104.29,9802.0,102.4421,102.4618,102.334,102.4618,9802.0
2024-04-25 13:40:00,104.25,104.26,104.13,104.14,7464.0,102.4225,102.4323,102.3046,102.3144,7464.0
2024-04-25 13:50:00,104.11,104.17,104.0,104.17,11935.0,102.2849,102.3439,102.1768,102.3439,11935.0
2024-04-25 14:00:00,104.16,104.4,104.15,104.36,12675.0,102.334,102.5698,102.3242,102.5305,12675.0
2024-04-25 14:10:00,104.36,104.42,104.32,104.38,14153.0,102.5305,102.5895,102.4912,102.5502,14153.0
2024-04-25 14:20:00,104.36,104.39,104.19,104.2,12212.0,102.5305,102.56,102.3635,102.3733,12212.0
2024-04-25 14:30:00,104.19,104.23,104.03,104.11,11638.0,102.3635,102.4028,102.2063,102.2849,11638.0
2024-04-25 14:40:00,104.12,104.12,103.95,103.97,15925.0,102.2947,102.2947,102.1277,102.1474,15925.0
2024-04-25 14:50:00,103.94,103.94,103.64,103.73,19568.0,102.1179,102.1179,101.8232,101.9116,19568.0
2024-04-25 15:00:00,103.73,103.85,103.73,103.76,19054.0,101.9116,102.0295,101.9116,101.9411,19054.0
2024-04-25 15:10:00,103.75,103.84,103.67,103.81,20964.0,101.9312,102.0197,101.8526,101.9902,20964.0
2024-04-25 15:20:00,103.82,103.87,103.67,103.76,17534.0,102.0,102.0491,101.8526,101.9411,17534.0
2024-04-25 15:30:00,103.75,103.89,103.73,103.8,46482.0,101.9312,102.0688,101.9116,101.9804,46482.0
2024-04-25 15:40:00,103.8,103.88,103.71,103.84,71687.0,101.9804,102.059,101.8919,102.0197,71687.0
2024-04-25 15:50:00,103.82,103.87,103.72,103.83,162446.0,102.0,102.0491,101.9018,102.0098,162446.0
2024-04-26 09:30:00,103.2,103.94,103.13,103.51,19319.0,101.3909,102.1179,101.3221,101.6954,19319.0
2024-04-26 09:40:00,103.56,103.79,103.34,103.64,6357.0,101.7446,101.9705,101.5284,101.8232,6357.0
2024-04-26 09:50:00,103.6,103.85,103.36,103.54,7798.0,101.7839,102.0295,101.5481,101.7249,7798.0
2024-04-26 10:00:00,103.45,103.75,103.27,103.28,14659.0,101.6365,101.9312,101.4596,101.4695,14659.0
2024-04-26 10:10:00,103.28,103.44,103.18,103.32,16316.0,101.4695,101.6267,101.3712,101.5088,16316.0
2024-04-26 10:20:00,103.37,103.37,102.93,103.03,10047.0,101.5579,101.5579,101.1256,101.2239,10047.0
2024-04-26 10:30:00,103.01,103.26,102.95,103.26,20119.0,101.2042,101.4498,101.1453,101.4498,20119.0
2024-04-26 10:40:00,103.27,103.4,103.2,103.24,12470.0,101.4596,101.5874,101.3909,101.4302,12470.0
2024-04-26 10:50:00,103.22,103.52,103.22,103.4,15202.0,101.4105,101.7053,101.4105,101.5874,15202.0
2024-04-26 11:00:00,103.42,103.42,103.2,103.2,11591.0,101.607,101.607,101.3909,101.3909,11591.0
2024-04-26 11:10:00,103.2,103.27,103.06,103.13,14975.0,101.3909,101.4596,101.2533,101.3221,14975.0
2024-04-26 11:20:00,103.11,103.42,103.06,103.4,28595.0,101.3025,101.607,101.2533,101.5874,28595.0
2024-04-26 11:30:00,103.4,103.73,103.39,103.73,57144.0,101.5874,101.9116,101.5775,101.9116,57144.0
2024-04-26 11:40:00,103.73,103.73,103.45,103.52,16551.0,101.9116,101.9116,101.6365,101.7053,16551.0
2024-04-26 11:50:00,103.51,103.51,103.31,103.41,11557.0,101.6954,101.6954,101.4989,101.5972,11557.0
2024-04-26 12:00:00,103.34,103.37,103.13,103.24,16358.0,101.5284,101.5579,101.3221,101.4302,16358.0
2024-04-26 12:10:00,103.25,103.54,103.24,103.51,6925.0,101.44,101.7249,101.4302,101.6954,6925.0
2024-04-26 12:20:00,103.46,103.58,103.46,103.54,8071.0,101.6463,101.7642,101.6463,101.7249,8071.0
2024-04-26 12:30:00,103.55,103.62,103.47,103.49,10968.0,101.7347,101.8035,101.6561,101.6758,10968.0
2024-04-26 12:40:00,103.51,103.57,103.45,103.56,9146.0,101.6954,101.7544,101.6365,101.7446,9146.0
2024-04-26 12:50:00,103.57,103.67,103.52,103.62,8009.0,101.7544,101.8526,101.7053,101.8035,8009.0
2024-04-26 13:00:00,103.64,103.65,103.57,103.59,9033.0,101.8232,101.833,101.7544,101.774,9033.0
2024-04-26 13:10:00,103.6,103.62,103.45,103.59,9538.0,101.7839,101.8035,101.6365,101.774,9538.0
2024-04-26 13:20:00,103.59,103.66,103.55,103.66,12360.0,101.774,101.8428,101.7347,101.8428,12360.0
2024-04-26 13:30:00,103.65,103.72,103.61,103.64,8513.0,101.833,101.9018,101.7937,101.8232,8513.0
2024-04-26 13:40:00,103.62,103.71,103.6,103.69,8032.0,101.8035,101.8919,101.7839,101.8723,8032.0
2024-04-26 13:50:00,103.71,103.76,103.65,103.69,29067.0,101.8919,101.9411,101.833,101.8723,29067.0
2024-04-26 14:00:00,103.7,103.83,103.7,103.73,17558.0,101.8821,102.0098,101.8821,101.9116,17558.0
2024-04-26 14:10:00,103.7,103.71,103.41,103.41,10296.0,101.8821,101.8919,101.5972,101.5972,10296.0
2024-04-26 14:20:00,103.39,103.63,103.3,103.58,23276.0,101.5775,101.8133,101.4891,101.7642,23276.0
2024-04-26 14:30:00,103.59,103.65,103.52,103.58,10325.0,101.774,101.833,101.7053,101.7642,10325.0
2024-04-26 14:40:00,103.58,103.66,103.58,103.66,9600.0,101.7642,101.8428,101.7642,101.8428,9600.0
2024-04-26 14:50:00,103.67,103.69,103.6,103.61,11416.0,101.8526,101.8723,101.7839,101.7937,11416.0
2024-04-26 15:00:00,103.6,103.67,103.6,103.62,12128.0,101.7839,101.8526,101.7839,101.8035,12128.0
2024-04-26 15:10:00,103.62,103.68,103.53,103.63,12327.0,101.8035,101.8625,101.7151,101.8133,12327.0
2024-04-26 15:20:00,103.65,103.65,103.55,103.62,12908.0,101.833,101.833,101.7347,101.8035,12908.0
2024-04-26 15:30:00,103.6,103.61,103.29,103.33,22348.0,101.7839,101.7937,101.4793,101.5186,22348.0
2024-04-26 15:40:00,103.34,103.37,103.16,103.32,38548.0,101.5284,101.5579,101.3516,101.5088,38548.0
2024-04-26 15:50:00,103.31,103.45,103.18,103.18,122550.0,101.4989,101.6365,101.3712,101.3712,122550.0
2024-04-29 09:30:00,103.02,103.62,103.01,103.31,21147.0,101.214,101.8035,101.2042,101.4989,21147.0
2024-04-29 09:40:00,103.43,103.68,103.43,103.65,11825.0,101.6168,101.8625,101.6168,101.833,11825.0
2024-04-29 09:50:00,103.59,103.67,103.09,103.16,10152.0,101.774,101.8526,101.2828,101.3516,10152.0
2024-04-29 10:00:00,103.19,103.41,103.14,103.15,13514.0,101.381,101.5972,101.3319,101.3418,13514.0
2024-04-29 10:10:00,103.18,103.25,102.91,103.11,16105.0,101.3712,101.44,101.106,101.3025,16105.0
2024-04-29 10:20:00,103.14,103.14,102.89,102.89,14984.0,101.3319,101.3319,101.0863,101.0863,14984.0
2024-04-29 10:30:00,102.87,102.92,102.65,102.65,9875.0,101.0667,101.1158,100.8505,100.8505,9875.0
2024-04-29 10:40:00,102.67,102.67,102.3,102.4,13956.0,100.8702,100.8702,100.5067,100.6049,13956.0
2024-04-29 10:50:00,102.38,102.56,102.35,102.46,43125.0,100.5852,100.7621,100.5558,100.6638,43125.0
2024-04-29 11:00:00,102.45,102.67,102.41,102.57,14113.0,100.654,100.8702,100.6147,100.7719,14113.0
2024-04-29 11:10:00,102.54,102.55,102.37,102.51,13420.0,100.7424,100.7523,100.5754,100.713,13420.0
2024-04-29 11:20:00,102.53,102.62,102.39,102.43,20822.0,100.7326,100.821,100.5951,100.6344,20822.0
2024-04-29 11:30:00,102.43,102.53,102.36,102.39,12569.0,100.6344,100.7326,100.5656,100.5951,12569.0
2024-04-29 11:40:00,102.36,102.39,102.17,102.38,15652.0,100.5656,100.5951,100.3789,100.5852,15652.0
2024-04-29 11:50:00,102.42,102.6,102.38,102.6,47207.0,100.6245,100.8014,100.5852,100.8014,47207.0
2024-04-29 12:00:00,102.67,102.76,102.62,102.65,8603.0,100.8702,100.9586,100.821,100.8505,8603.0
2024-04-29 12:10:00,102.61,102.64,102.49,102.57,9751.0,100.8112,100.8407,100.6933,100.7719,9751.0
2024-04-29 12:20:00,102.57,102.71,102.57,102.69,15556.0,100.7719,100.9095,100.7719,100.8898,15556.0
2024-04-29 12:30:00,102.7,102.75,102.56,102.73,12765.0,100.8996,100.9488,100.7621,100.9291,12765.0
2024-04-29 12:40:00,102.73,102.82,102.67,102.71,20643.0,100.9291,101.0175,100.8702,100.9095,20643.0
2024-04-29 12:50:00,102.7,102.72,102.53,102.61,16936.0,100.8996,100.9193,100.7326,100.8112,16936.0
2024-04-29 13:00:00,102.66,102.66,102.58,102.63,12676.0,100.8603,100.8603,100.7817,100.8309,12676.0
2024-04-29 13:10:00,102.66,102.68,102.53,102.59,12384.0,100.8603,100.88,100.7326,100.7916,12384.0
2024-04-29 13:20:00,102.59,102.63,102.47,102.6,12065.0,100.7916,100.8309,100.6737,100.8014,12065.0
2024-04-29 13:30:00,102.57,102.63,102.53,102.62,12482.0,100.7719,100.8309,100.7326,100.821,12482.0
2024-04-29 13:40:00,102.63,102.64,102.48,102.54,15581.0,100.8309,100.8407,100.6835,100.7424,15581.0
2024-04-29 13:50:00,102.54,102.7,102.54,102.57,20529.0,100.7424,100.8996,100.7424,100.7719,20529.0
2024-04-29 14:00:00,102.58,102.64,102.46,102.5,13445.0,100.7817,100.8407,100.6638,100.7031,13445.0
2024-04-29 14:10:00,102.5,102.66,102.44,102.64,15946.0,100.7031,100.8603,100.6442,100.8407,15946.0
2024-04-29 14:20:00,102.64,102.85,102.63,102.84,19018.0,100.8407,101.047,100.8309,101.0372,19018.0
2024-04-29 14:30:00,102.82,102.83,102.68,102.73,11410.0,101.0175,101.0274,100.88,100.9291,11410.0
2024-04-29 14:40:00,102.7,102.81,102.65,102.76,9503.0,100.8996,101.0077,100.8505,100.9586,9503.0
2024-04-29 14:50:00,102.73,102.85,102.73,102.81,14910.0,100.9291,101.047,100.9291,101.0077,14910.0
2024-04-29 15:00:00,102.81,102.81,102.45,102.54,10959.0,101.0077,101.0077,100.654,100.7424,10959.0
2024-04-29 15:10:00,102.55,102.66,102.46,102.62,21689.0,100.7523,100.8603,100.6638,100.821,21689.0
2024-04-29 15:20:00,102.63,102.65,102.57,102.6,21810.0,100.8309,100.8505,100.7719,100.8014,21810.0
2024-04-29 15:30:00,102.59,102.7,102.48,102.58,44309.0,100.7916,100.8996,100.6835,100.7817,44309.0
2024-04-29 15:40:00,102.6,102.74,102.57,102.65,55045.0,100.8014,100.9389,100.7719,100.8505,55045.0
2024-04-29 15:50:00,102.67,102.94,102.62,102.91,204717.0,100.8702,101.1354,100.821,101.106,204717.0
2024-04-30 09:30:00,102.91,103.34,102.7,103.16,31050.0,101.106,101.5284,100.8996,101.3516,31050.0
2024-04-30 09:40:00,103.07,103.2,102.86,103.09,13447.0,101.2632,101.3909,101.0568,101.2828,13447.0
2024-04-30 09:50:00,103.09,103.09,102.5,102.84,20523.0,101.2828,101.2828,100.7031,101.0372,20523.0
2024-04-30 10:00:00,102.84,103.02,102.77,103.02,42184.0,101.0372,101.214,100.9684,101.214,42184.0
2024-04-30 10:10:00,103.08,103.08,102.75,102.8,20811.0,101.273,101.273,100.9488,100.9979,20811.0
2024-04-30 10:20:00,102.74,102.83,102.62,102.69,20585.0,100.9389,101.0274,100.821,100.8898,20585.0
2024-04-30 10:30:00,102.69,102.81,102.37,102.45,16621.0,100.8898,101.0077,100.5754,100.654,16621.0
2024-04-30 10:40:00,102.45,102.78,102.4,102.74,13760.0,100.654,100.9782,100.6049,100.9389,13760.0
2024-04-30 10:50:00,102.71,103.02,102.69,103.0,24993.0,100.9095,101.214,100.8898,101.1944,24993.0
2024-04-30 11:00:00,102.98,103.0,102.59,102.64,14344.0,101.1747,101.1944,100.7916,100.8407,14344.0
2024-04-30 11:10:00,102.67,102.68,102.45,102.51,9104.0,100.8702,100.88,100.654,100.713,9104.0
2024-04-30 11:20:00,102.5,102.55,102.39,102.5,11029.0,100.7031,100.7523,100.5951,100.7031,11029.0
2024-04-30 11:30:00,102.49,102.63,102.44,102.56,14069.0,100.6933,100.8309,100.6442,100.7621,14069.0
2024-04-30 11:40:00,102.54,102.69,102.49,102.63,18757.0,100.7424,100.8898,100.6933,100.8309,18757.0
2024-04-30 11:50:00,102.61,102.78,102.57,102.6,18578.0,100.8112,100.9782,100.7719,100.8014,18578.0
2024-04-30 12:00:00,102.57,102.59,102.44,102.58,6394.0,100.7719,100.7916,100.6442,100.7817,6394.0
2024-04-30 12:10:00,102.64,102.92,102.59,102.92,15533.0,100.8407,101.1158,100.7916,101.1158,15533.0
2024-04-30 12:20:00,102.92,103.16,102.92,102.98,7953.0,101.1158,101.3516,101.1158,101.1747,7953.0
2024-04-30 12:30:00,102.96,102.99,102.59,102.7,11507.0,101.1551,101.1846,100.7916,100.8996,11507.0
2024-04-30 12:40:00,102.7,102.87,102.65,102.87,14105.0,100.8996,101.0667,100.8505,101.0667,14105.0
2024-04-30 12:50:00,102.87,102.95,102.8,102.83,39127.0,101.0667,101.1453,100.9979,101.0274,39127.0
2024-04-30 13:00:00,102.85,102.89,102.75,102.83,20874.0,101.047,101.0863,100.9488,101.0274,20874.0
2024-04-30 13:10:00,102.84,102.92,102.82,102.87,14908.0,101.0372,101.1158,101.0175,101.0667,14908.0
2024-04-30 13:20:00,102.88,102.91,102.77,102.79,23152.0,101.0765,101.106,100.9684,100.9881,23152.0
2024-04-30 13:30:00,102.79,102.87,102.75,102.83,12268.0,100.9881,101.0667,100.9488,101.0274,12268.0
2024-04-30 13:40:00,102.83,102.86,102.7,102.82,7199.0,101.0274,101.0568,100.8996,101.0175,7199.0
2024-04-30 13:50:00,102.82,102.96,102.81,102.96,7787.0,101.0175,101.1551,101.0077,101.1551,7787.0
2024-04-30 14:00:00,102.95,102.98,102.68,102.72,7087.0,101.1453,101.1747,100.88,100.9193,7087.0
2024-04-30 14:10:00,102.73,102.88,102.7,102.83,19318.0,100.9291,101.0765,100.8996,101.0274,19318.0
2024-04-30 14:20:00,102.84,102.98,102.78,102.88,10757.0,101.0372,101.1747,100.9782,101.0765,10757.0
2024-04-30 14:30:00,102.86,102.97,102.83,102.87,51233.0,101.0568,101.1649,101.0274,101.0667,51233.0
2024-04-30 14:40:00,102.87,103.01,102.85,102.93,12137.0,101.0667,101.2042,101.047,101.1256,12137.0
2024-04-30 14:50:00,102.92,102.92,102.67,102.72,27340.0,101.1158,101.1158,100.8702,100.9193,27340.0
2024-04-30 15:00:00,102.71,102.9,102.68,102.83,14927.0,100.9095,101.0961,100.88,101.0274,14927.0
2024-04-30 15:10:00,102.84,102.88,102.69,102.73,15523.0,101.0372,101.0765,100.8898,100.9291,15523.0
2024-04-30 15:20:00,102.73,102.73,102.59,102.67,14072.0,100.9291,100.9291,100.7916,100.8702,14072.0
2024-04-30 15:30:00,102.68,102.69,102.46,102.68,71844.0,100.88,100.8898,100.6638,100.88,71844.0
2024-04-30 15:40:00,102.68,103.12,102.67,103.01,128341.0,100.88,101.3123,100.8702,101.2042,128341.0
2024-04-30 15:50:00,102.98,103.21,102.88,103.03,197527.0,101.1747,101.4007,101.0765,101.2239,197527.0
2024-05-01 09:30:00,102.25,102.84,101.25,101.46,68542.0,100.4575,101.0372,99.4751,99.6814,68542.0
2024-05-01 09:40:00,101.48,101.58,100.56,100.79,31737.0,99.701,99.7993,98.7972,99.0231,31737.0
2024-05-01 09:50:00,100.71,101.5,100.62,101.38,25154.0,98.9445,99.7207,98.8561,99.6028,25154.0
2024-05-01 10:00:00,101.38,101.87,100.97,101.85,42106.0,99.6028,100.0842,99.2,100.0645,42106.0
2024-05-01 10:10:00,101.75,101.94,101.46,101.57,42282.0,99.9663,100.153,99.6814,99.7894,42282.0
2024-05-01 10:20:00,101.6,101.89,101.45,101.73,20941.0,99.8189,100.1038,99.6716,99.9466,20941.0
2024-05-01 10:30:00,101.68,101.98,101.6,101.73,18090.0,99.8975,100.1923,99.8189,99.9466,18090.0
2024-05-01 10:40:00,101.73,102.03,101.72,101.98,19827.0,99.9466,100.2414,99.9368,100.1923,19827.0
2024-05-01 10:50:00,101.98,102.32,101.9,102.32,19959.0,100.1923,100.5263,100.1137,100.5263,19959.0
2024-05-01 11:00:00,102.3,102.82,102.24,102.82,15270.0,100.5067,101.0175,100.4477,101.0175,15270.0
2024-05-01 11:10:00,102.84,102.95,102.57,102.64,27226.0,101.0372,101.1453,100.7719,100.8407,27226.0
2024-05-01 11:20:00,102.67,102.72,102.53,102.62,18490.0,100.8702,100.9193,100.7326,100.821,18490.0
2024-05-01 11:30:00,102.59,102.86,102.58,102.78,26216.0,100.7916,101.0568,100.7817,100.9782,26216.0
2024-05-01 11:40:00,102.78,103.1,102.78,102.92,33116.0,100.9782,101.2926,100.9782,101.1158,33116.0
2024-05-01 11:50:00,102.85,102.95,102.76,102.86,21522.0,101.047,101.1453,100.9586,101.0568,21522.0
2024-05-01 12:00:00,102.86,103.09,102.86,103.02,12654.0,101.0568,101.2828,101.0568,101.214,12654.0
2024-05-01 12:10:00,103.01,103.05,102.6,102.75,19624.0,101.2042,101.2435,100.8014,100.9488,19624.0
2024-05-01 12:20:00,102.73,102.98,102.71,102.82,26038.0,100.9291,101.1747,100.9095,101.0175,26038.0
2024-05-01 12:30:00,102.81,102.85,102.66,102.69,17064.0,101.0077,101.047,100.8603,100.8898,17064.0
2024-05-01 12:40:00,102.7,102.78,102.62,102.75,26561.0,100.8996,100.9782,100.821,100.9488,26561.0
2024-05-01 12:50:00,102.76,102.76,102.45,102.58,14974.0,100.9586,100.9586,100.654,100.7817,14974.0
2024-05-01 13:00:00,102.57,102.76,102.53,102.64,16725.0,100.7719,100.9586,100.7326,100.8407,16725.0
2024-05-01 13:10:00,102.66,102.69,102.56,102.66,16144.0,100.8603,100.8898,100.7621,100.8603,16144.0
2024-05-01 13:20:00,102.64,102.97,102.64,102.75,107930.0,100.8407,101.1649,100.8407,100.9488,107930.0
2024-05-01 13:30:00,102.76,102.82,102.3,102.38,28398.0,100.9586,101.0175,100.5067,100.5852,28398.0
2024-05-01 13:40:00,102.3,102.67,102.23,102.62,22164.0,100.5067,100.8702,100.4379,100.821,22164.0
2024-05-01 13:50:00,102.59,102.7,102.51,102.56,13811.0,100.7916,100.8996,100.713,100.7621,13811.0
2024-05-01 14:00:00,102.58,102.7,102.54,102.6,20782.0,100.7817,100.8996,100.7424,100.8014,20782.0
2024-05-01 14:10:00,102.64,102.69,102.36,102.61,22960.0,100.8407,100.8898,100.5656,100.8112,22960.0
2024-05-01 14:20:00,102.59,102.63,102.37,102.63,26144.0,100.7916,100.8309,100.5754,100.8309,26144.0
2024-05-01 14:30:00,102.62,102.62,102.28,102.46,30704.0,100.821,100.821,100.487,100.6638,30704.0
2024-05-01 14:40:00,102.42,102.71,102.28,102.71,23383.0,100.6245,100.9095,100.487,100.9095,23383.0
2024-05-01 14:50:00,102.7,102.71,102.46,102.62,28069.0,100.8996,100.9095,100.6638,100.821,28069.0
2024-05-01 15:00:00,102.61,102.63,102.23,102.39,26784.0,100.8112,100.8309,100.4379,100.5951,26784.0
2024-05-01 15:10:00,102.38,102.6,102.38,102.52,39062.0,100.5852,100.8014,100.5852,100.7228,39062.0
2024-05-01 15:20:00,102.49,102.61,102.34,102.59,30386.0,100.6933,100.8112,100.5459,100.7916,30386.0
2024-05-01 15:30:00,102.6,102.64,102.19,102.3,51582.0,100.8014,100.8407,100.3986,100.5067,51582.0
2024-05-01 15:40:00,102.28,102.6,102.27,102.47,83984.0,100.487,100.8014,100.4772,100.6737,83984.0
2024-05-01 15:50:00,102.46,102.55,101.99,102.18,323664.0,100.6638,100.7523,100.2021,100.3888,323664.0
2024-05-02 09:30:00,100.0,103.02,100.0,102.34,124383.0,98.247,101.214,98.247,100.5459,124383.0
2024-05-02 09:40:00,102.34,103.26,101.96,102.9,176560.0,100.5459,101.4498,100.1726,101.0961,176560.0
2024-05-02 09:50:00,102.99,103.99,102.62,103.97,129511.0,101.1846,102.167,100.821,102.1474,129511.0
2024-05-02 10:00:00,103.87,105.13,103.78,104.34,150018.0,102.0491,103.287,101.9607,102.5109,150018.0
2024-05-02 10:10:00,104.47,105.0,104.11,104.87,96631.0,102.6386,103.1593,102.2849,103.0316,96631.0
2024-05-02 10:20:00,104.88,105.58,104.58,105.08,79941.0,103.0414,103.7292,102.7467,103.2379,79941.0
2024-05-02 10:30:00,105.05,105.25,104.74,105.08,32123.0,103.2084,103.4049,102.9039,103.2379,32123.0
2024-05-02 10:40:00,105.14,106.67,105.14,106.53,66832.0,103.2969,104.8,103.2969,104.6625,66832.0
2024-05-02 10:50:00,106.55,106.68,105.87,105.87,99782.0,104.6821,104.8099,104.0141,104.0141,99782.0
2024-05-02 11:00:00,105.87,105.87,103.96,104.09,47064.0,104.0141,104.0141,102.1376,102.2653,47064.0
2024-05-02 11:10:00,104.11,104.59,103.79,104.19,71811.0,102.2849,102.7565,101.9705,102.3635,71811.0
2024-05-02 11:20:00,104.09,104.2,103.3,103.52,18661.0,102.2653,102.3733,101.4891,101.7053,18661.0
2024-05-02 11:30:00,103.49,103.49,103.07,103.41,20025.0,101.6758,101.6758,101.2632,101.5972,20025.0
2024-05-02 11:40:00,103.39,103.48,102.89,102.97,16738.0,101.5775,101.666,101.0863,101.1649,16738.0
2024-05-02 11:50:00,102.92,103.1,102.65,102.86,16765.0,101.1158,101.2926,100.8505,101.0568,16765.0
2024-05-02 12:00:00,102.9,102.9,102.31,102.45,16546.0,101.0961,101.0961,100.5165,100.654,16546.0
2024-05-02 12:10:00,102.49,102.78,102.32,102.76,15243.0,100.6933,100.9782,100.5263,100.9586,15243.0
2024-05-02 12:20:00,102.73,102.94,102.52,102.58,18974.0,100.9291,101.1354,100.7228,100.7817,18974.0
2024-05-02 12:30:00,102.51,102.65,102.32,102.65,13449.0,100.713,100.8505,100.5263,100.8505,13449.0
2024-05-02 12:40:00,102.64,102.92,102.64,102.79,11032.0,100.8407,101.1158,100.8407,100.9881,11032.0
2024-05-02 12:50:00,102.74,102.83,102.62,102.63,17494.0,100.9389,101.0274,100.821,100.8309,17494.0
2024-05-02 13:00:00,102.6,102.82,102.42,102.71,28109.0,100.8014,101.0175,100.6245,100.9095,28109.0
2024-05-02 13:10:00,102.73,102.96,102.61,102.93,59590.0,100.9291,101.1551,100.8112,101.1256,59590.0
2024-05-02 13:20:00,102.95,103.04,102.8,102.95,17478.0,101.1453,101.2337,100.9979,101.1453,17478.0
2024-05-02 13:30:00,102.95,103.0,102.77,102.86,15639.0,101.1453,101.1944,100.9684,101.0568,15639.0
2024-05-02 13:40:00,102.86,102.92,102.61,102.68,18431.0,101.0568,101.1158,100.8112,100.88,18431.0
2024-05-02 13:50:00,102.65,102.89,102.65,102.75,25582.0,100.8505,101.0863,100.8505,100.9488,25582.0
2024-05-02 14:00:00,102.76,102.86,102.75,102.84,12911.0,100.9586,101.0568,100.9488,101.0372,12911.0
2024-05-02 14:10:00,102.86,103.34,102.69,103.15,66905.0,101.0568,101.5284,100.8898,101.3418,66905.0
2024-05-02 14:20:00,103.17,103.37,102.95,103.14,18816.0,101.3614,101.5579,101.1453,101.3319,18816.0
2024-05-02 14:30:00,103.14,103.42,103.1,103.4,18816.0,101.3319,101.607,101.2926,101.5874,18816.0
2024-05-02 14:40:00,103.4,103.73,103.4,103.72,22832.0,101.5874,101.9116,101.5874,101.9018,22832.0
2024-05-02 14:50:00,103.74,103.86,103.49,103.59,34178.0,101.9214,102.0393,101.6758,101.774,34178.0
2024-05-02 15:00:00,103.57,103.77,103.45,103.45,23648.0,101.7544,101.9509,101.6365,101.6365,23648.0
2024-05-02 15:10:00,103.42,103.46,103.13,103.46,24135.0,101.607,101.6463,101.3221,101.6463,24135.0
2024-05-02 15:20:00,103.47,103.72,103.36,103.37,31466.0,101.6561,101.9018,101.5481,101.5579,31466.0
2024-05-02 15:30:00,103.38,103.7,103.36,103.59,41057.0,101.5677,101.8821,101.5481,101.774,41057.0
2024-05-02 15:40:00,103.58,103.63,103.28,103.3,84587.0,101.7642,101.8133,101.4695,101.4891,84587.0
2024-05-02 15:50:00,103.3,103.32,102.97,103.05,299065.0,101.4891,101.5088,101.1649,101.2435,299065.0
2024-05-03 09:30:00,101.68,102.26,100.22,100.53,66735.0,99.8975,100.4674,98.4631,98.7677,66735.0
2024-05-03 09:40:00,100.24,100.67,99.7,100.07,40336.0,98.4828,98.9052,97.9522,98.3157,40336.0
2024-05-03 09:50:00,100.09,100.32,99.15,99.16,67123.0,98.3354,98.5614,97.4119,97.4217,67123.0
2024-05-03 10:00:00,99.18,99.41,98.99,99.17,51464.0,97.4413,97.6673,97.2547,97.4315,51464.0
2024-05-03 10:10:00,99.13,99.6,99.12,99.4,30548.0,97.3922,97.854,97.3824,97.6575,30548.0
2024-05-03 10:20:00,99.43,99.47,98.92,99.12,28262.0,97.687,97.7263,97.1859,97.3824,28262.0
2024-05-03 10:30:00,99.11,99.14,98.58,98.66,31676.0,97.3726,97.402,96.8519,96.9305,31676.0
2024-05-03 10:40:00,98.72,99.04,98.69,98.81,30624.0,96.9894,97.3038,96.9599,97.0778,30624.0
2024-05-03 10:50:00,98.81,99.07,98.79,99.02,32920.0,97.0778,97.3333,97.0582,97.2842,32920.0
2024-05-03 11:00:00,99.06,99.21,98.94,99.0,17478.0,97.3234,97.4708,97.2056,97.2645,17478.0
2024-05-03 11:10:00,98.98,99.03,98.62,98.64,18298.0,97.2449,97.294,96.8912,96.9108,18298.0
2024-05-03 11:20:00,98.68,98.97,98.68,98.92,52317.0,96.9501,97.235,96.9501,97.1859,52317.0
2024-05-03 11:30:00,98.89,98.89,98.24,98.35,41426.0,97.1564,97.1564,96.5178,96.6259,41426.0
2024-05-03 11:40:00,98.32,98.85,98.27,98.81,75732.0,96.5964,97.1171,96.5473,97.0778,75732.0
2024-05-03 11:50:00,98.81,98.91,98.62,98.87,22729.0,97.0778,97.1761,96.8912,97.1368,22729.0
2024-05-03 12:00:00,98.83,98.91,98.52,98.62,26377.0,97.0975,97.1761,96.7929,96.8912,26377.0
2024-05-03 12:10:00,98.62,99.1,98.55,98.92,22013.0,96.8912,97.3627,96.8224,97.1859,22013.0
2024-05-03 12:20:00,98.9,99.0,98.71,98.87,18487.0,97.1663,97.2645,96.9796,97.1368,18487.0
2024-05-03 12:30:00,98.84,99.39,98.83,99.01,42667.0,97.1073,97.6477,97.0975,97.2743,42667.0
2024-05-03 12:40:00,98.97,99.13,98.8,98.81,14419.0,97.235,97.3922,97.068,97.0778,14419.0
2024-05-03 12:50:00,98.79,98.81,98.37,98.45,34389.0,97.0582,97.0778,96.6455,96.7241,34389.0
2024-05-03 13:00:00,98.47,98.92,98.43,98.72,29004.0,96.7438,97.1859,96.7045,96.9894,29004.0
2024-05-03 13:10:00,98.71,99.04,98.7,98.98,19720.0,96.9796,97.3038,96.9698,97.2449,19720.0
2024-05-03 13:20:00,98.96,99.11,98.93,98.98,20971.0,97.2252,97.3726,97.1957,97.2449,20971.0
2024-05-03 13:30:00,99.0,99.09,98.84,98.99,23390.0,97.2645,97.3529,97.1073,97.2547,23390.0
2024-05-03 13:40:00,98.97,99.07,98.86,99.0,23918.0,97.235,97.3333,97.127,97.2645,23918.0
2024-05-03 13:50:00,98.99,99.2,98.96,99.0,27347.0,97.2547,97.461,97.2252,97.2645,27347.0
2024-05-03 14:00:00,99.0,99.43,98.99,99.36,17659.0,97.2645,97.687,97.2547,97.6182,17659.0
2024-05-03 14:10:00,99.35,99.99,99.32,99.82,68409.0,97.6084,98.2371,97.5789,98.0701,68409.0
2024-05-03 14:20:00,99.81,99.89,99.71,99.78,26435.0,98.0603,98.1389,97.9621,98.0308,26435.0
2024-05-03 14:30:00,99.78,99.91,99.65,99.8,27934.0,98.0308,98.1585,97.9031,98.0505,27934.0
2024-05-03 14:40:00,99.8,99.93,99.37,99.39,23660.0,98.0505,98.1782,97.628,97.6477,23660.0
2024-05-03 14:50:00,99.41,99.48,99.07,99.1,32442.0,97.6673,97.7361,97.3333,97.3627,32442.0
2024-05-03 15:00:00,99.09,99.36,99.09,99.2,40750.0,97.3529,97.6182,97.3529,97.461,40750.0
2024-05-03 15:10:00,99.2,99.25,99.0,99.17,22694.0,97.461,97.5101,97.2645,97.4315,22694.0
2024-05-03 15:20:00,99.17,99.4,99.15,99.29,69517.0,97.4315,97.6575,97.4119,97.5494,69517.0
2024-05-03 15:30:00,99.29,99.79,99.16,99.79,106305.0,97.5494,98.0407,97.4217,98.0407,106305.0
2024-05-03 15:40:00,99.8,99.83,99.19,99.28,122684.0,98.0505,98.08,97.4512,97.5396,122684.0
2024-05-03 15:50:00,99.29,99.37,98.89,98.91,360910.0,97.5494,97.628,97.1564,97.1761,360910.0
2024-05-06 09:30:00,99.42,99.59,99.12,99.45,23263.0,97.6771,97.8442,97.3824,97.7066,23263.0
2024-05-06 09:40:00,99.43,99.43,99.15,99.15,10601.0,97.687,97.687,97.4119,97.4119,10601.0
2024-05-06 09:50:00,99.15,99.18,98.78,98.84,10480.0,97.4119,97.4413,97.0484,97.1073,10480.0
2024-05-06 10:00:00,98.95,99.22,98.92,99.14,20214.0,97.2154,97.4806,97.1859,97.402,20214.0
2024-05-06 10:10:00,99.13,99.25,98.87,98.9,18844.0,97.3922,97.5101,97.1368,97.1663,18844.0
2024-05-06 10:20:00,98.84,99.11,98.77,99.05,14793.0,97.1073,97.3726,97.0385,97.3136,14793.0
2024-05-06 10:30:00,99.07,99.25,98.94,99.03,23983.0,97.3333,97.5101,97.2056,97.294,23983.0
2024-05-06 10:40:00,99.04,99.06,98.81,98.84,16118.0,97.3038,97.3234,97.0778,97.1073,16118.0
2024-05-06 10:50:00,98.84,98.99,98.79,98.9,17194.0,97.1073,97.2547,97.0582,97.1663,17194.0
2024-05-06 11:00:00,98.91,99.29,98.83,99.29,10715.0,97.1761,97.5494,97.0975,97.5494,10715.0
2024-05-06 11:10:00,99.37,99.7,99.35,99.41,20726.0,97.628,97.9522,97.6084,97.6673,20726.0
2024-05-06 11:20:00,99.39,99.45,99.26,99.38,16877.0,97.6477,97.7066,97.5199,97.6378,16877.0
2024-05-06 11:30:00,99.35,99.47,99.35,99.42,12108.0,97.6084,97.7263,97.6084,97.6771,12108.0
2024-05-06 11:40:00,99.43,99.46,99.29,99.33,12737.0,97.687,97.7164,97.5494,97.5887,12737.0
2024-05-06 11:50:00,99.29,99.34,99.14,99.15,12231.0,97.5494,97.5985,97.402,97.4119,12231.0
2024-05-06 12:00:00,99.11,99.11,98.95,99.02,8099.0,97.3726,97.3726,97.2154,97.2842,8099.0
2024-05-06 12:10:00,98.99,99.09,98.93,99.05,16256.0,97.2547,97.3529,97.1957,97.3136,16256.0
2024-05-06 12:20:00,99.08,99.21,99.05,99.16,8522.0,97.3431,97.4708,97.3136,97.4217,8522.0
2024-05-06 12:30:00,99.17,99.21,98.83,98.9,10808.0,97.4315,97.4708,97.0975,97.1663,10808.0
2024-05-06 12:40:00,98.89,99.13,98.88,98.99,23593.0,97.1564,97.3922,97.1466,97.2547,23593.0
2024-05-06 12:50:00,99.0,99.12,98.96,99.01,12409.0,97.2645,97.3824,97.2252,97.2743,12409.0
2024-05-06 13:00:00,99.01,99.21,99.0,99.16,7655.0,97.2743,97.4708,97.2645,97.4217,7655.0
2024-05-06 13:10:00,99.13,99.15,98.94,98.95,8885.0,97.3922,97.4119,97.2056,97.2154,8885.0
2024-05-06 13:20:00,98.97,99.01,98.85,98.95,9659.0,97.235,97.2743,97.1171,97.2154,9659.0
2024-05-06 13:30:00,98.97,99.01,98.84,98.84,13345.0,97.235,97.2743,97.1073,97.1073,13345.0
2024-05-06 13:40:00,98.84,98.87,98.79,98.87,13788.0,97.1073,97.1368,97.0582,97.1368,13788.0
2024-05-06 13:50:00,98.87,98.91,98.61,98.66,22910.0,97.1368,97.1761,96.8813,96.9305,22910.0
2024-05-06 14:00:00,98.65,98.8,98.64,98.8,12431.0,96.9206,97.068,96.9108,97.068,12431.0
2024-05-06 14:10:00,98.81,98.98,98.8,98.91,11072.0,97.0778,97.2449,97.068,97.1761,11072.0
2024-05-06 14:20:00,98.92,98.93,98.82,98.89,8635.0,97.1859,97.1957,97.0877,97.1564,8635.0
2024-05-06 14:30:00,98.9,99.01,98.89,98.9,9580.0,97.1663,97.2743,97.1564,97.1663,9580.0
2024-05-06 14:40:00,98.9,98.92,98.62,98.72,27620.0,97.1663,97.1859,96.8912,96.9894,27620.0
2024-05-06 14:50:00,98.72,98.74,98.65,98.68,18333.0,96.9894,97.0091,96.9206,96.9501,18333.0
2024-05-06 15:00:00,98.69,98.77,98.62,98.71,32203.0,96.9599,97.0385,96.8912,96.9796,32203.0
2024-05-06 15:10:00,98.71,98.74,98.66,98.71,20466.0,96.9796,97.0091,96.9305,96.9796,20466.0
2024-05-06 15:20:00,98.72,98.75,98.51,98.55,22088.0,96.9894,97.0189,96.7831,96.8224,22088.0
2024-05-06 15:30:00,98.55,98.59,98.39,98.4,36285.0,96.8224,96.8617,96.6652,96.675,36285.0
2024-05-06 15:40:00,98.4,98.58,98.32,98.55,69740.0,96.675,96.8519,96.5964,96.8224,69740.0
2024-05-06 15:50:00,98.55,98.66,98.42,98.62,213138.0,96.8224,96.9305,96.6947,96.8912,213138.0
2024-05-07 09:30:00,98.77,99.5,98.72,99.5,33182.0,97.0385,97.7557,96.9894,97.7557,33182.0
2024-05-07 09:40:00,99.51,99.51,99.2,99.27,10687.0,97.7656,97.7656,97.461,97.5298,10687.0
2024-05-07 09:50:00,99.33,99.39,98.91,98.96,9384.0,97.5887,97.6477,97.1761,97.2252,9384.0
2024-05-07 10:00:00,99.0,99.53,98.99,99.46,8321.0,97.2645,97.7852,97.2547,97.7164,8321.0
2024-05-07 10:10:00,99.47,99.63,99.39,99.59,9890.0,97.7263,97.8835,97.6477,97.8442,9890.0
2024-05-07 10:20:00,99.62,99.64,99.39,99.49,9750.0,97.8736,97.8933,97.6477,97.7459,9750.0
2024-05-07 10:30:00,99.59,99.68,99.55,99.6,9246.0,97.8442,97.9326,97.8049,97.854,9246.0
2024-05-07 10:40:00,99.56,99.57,99.25,99.27,7873.0,97.8147,97.8245,97.5101,97.5298,7873.0
2024-05-07 10:50:00,99.3,99.4,99.2,99.26,7502.0,97.5592,97.6575,97.461,97.5199,7502.0
2024-05-07 11:00:00,99.31,99.45,99.19,99.36,52061.0,97.5691,97.7066,97.4512,97.6182,52061.0
2024-05-07 11:10:00,99.4,99.46,99.15,99.2,18016.0,97.6575,97.7164,97.4119,97.461,18016.0
2024-05-07 11:20:00,99.16,99.35,99.15,99.31,17662.0,97.4217,97.6084,97.4119,97.5691,17662.0
2024-05-07 11:30:00,99.33,99.59,99.28,99.53,37012.0,97.5887,97.8442,97.5396,97.7852,37012.0
2024-05-07 11:40:00,99.55,99.9,99.53,99.84,29878.0,97.8049,98.1487,97.7852,98.0898,29878.0
2024-05-07 11:50:00,99.83,99.91,99.73,99.74,13890.0,98.08,98.1585,97.9817,97.9915,13890.0
2024-05-07 12:00:00,99.73,99.9,99.66,99.81,9563.0,97.9817,98.1487,97.9129,98.0603,9563.0
2024-05-07 12:10:00,99.81,99.84,99.68,99.68,11679.0,98.0603,98.0898,97.9326,97.9326,11679.0
2024-05-07 12:20:00,99.68,99.72,99.6,99.61,8676.0,97.9326,97.9719,97.854,97.8638,8676.0
2024-05-07 12:30:00,99.61,99.63,99.34,99.37,24228.0,97.8638,97.8835,97.5985,97.628,24228.0
2024-05-07 12:40:00,99.37,99.4,99.09,99.12,23840.0,97.628,97.6575,97.3529,97.3824,23840.0
2024-05-07 12:50:00,99.1,99.23,99.09,99.14,40670.0,97.3627,97.4905,97.3529,97.402,40670.0
2024-05-07 13:00:00,99.15,99.3,99.08,99.12,53277.0,97.4119,97.5592,97.3431,97.3824,53277.0
2024-05-07 13:10:00,99.12,99.22,99.03,99.1,23128.0,97.3824,97.4806,97.294,97.3627,23128.0
2024-05-07 13:20:00,99.05,99.19,99.05,99.13,17446.0,97.3136,97.4512,97.3136,97.3922,17446.0
2024-05-07 13:30:00,99.13,99.14,98.93,99.02,20739.0,97.3922,97.402,97.1957,97.2842,20739.0
2024-05-07 13:40:00,99.0,99.27,99.0,99.2,17305.0,97.2645,97.5298,97.2645,97.461,17305.0
2024-05-07 13:50:00,99.22,99.46,99.1,99.1,30161.0,97.4806,97.7164,97.3627,97.3627,30161.0
2024-05-07 14:00:00,99.07,99.2,99.03,99.05,14363.0,97.3333,97.461,97.294,97.3136,14363.0
2024-05-07 14:10:00,99.05,99.23,99.05,99.16,24099.0,97.3136,97.4905,97.3136,97.4217,24099.0
2024-05-07 14:20:00,99.14,99.21,99.12,99.15,18391.0,97.402,97.4708,97.3824,97.4119,18391.0
2024-05-07 14:30:00,99.17,99.25,99.06,99.2,31128.0,97.4315,97.5101,97.3234,97.461,31128.0
2024-05-07 14:40:00,99.21,99.31,99.2,99.22,18244.0,97.4708,97.5691,97.461,97.4806,18244.0
2024-05-07 14:50:00,99.21,99.37,99.16,99.28,46099.0,97.4708,97.628,97.4217,97.5396,46099.0
2024-05-07 15:00:00,99.29,99.59,99.25,99.51,51150.0,97.5494,97.8442,97.5101,97.7656,51150.0
2024-05-07 15:10:00,99.51,99.55,99.38,99.52,28010.0,97.7656,97.8049,97.6378,97.7754,28010.0
2024-05-07 15:20:00,99.52,99.61,99.48,99.61,26653.0,97.7754,97.8638,97.7361,97.8638,26653.0
2024-05-07 15:30:00,99.62,99.82,99.62,99.68,60420.0,97.8736,98.0701,97.8736,97.9326,60420.0
2024-05-07 15:40:00,99.68,99.8,99.44,99.8,67488.0,97.9326,98.0505,97.6968,98.0505,67488.0
2024-05-07 15:50:00,99.78,99.86,99.67,99.71,300780.0,98.0308,98.1094,97.9228,97.9621,300780.0
2024-05-08 09:30:00,99.84,100.09,99.39,99.46,35266.0,98.0898,98.3354,97.6477,97.7164,35266.0
2024-05-08 09:40:00,99.57,99.75,99.31,99.32,17147.0,97.8245,98.0014,97.5691,97.5789,17147.0
2024-05-08 09:50:00,99.38,99.76,99.26,99.45,15936.0,97.6378,98.0112,97.5199,97.7066,15936.0
2024-05-08 10:00:00,99.3,99.3,98.96,99.05,11486.0,97.5592,97.5592,97.2252,97.3136,11486.0
2024-05-08 10:10:00,99.0,99.05,98.66,98.86,23431.0,97.2645,97.3136,96.9305,97.127,23431.0
2024-05-08 10:20:00,98.86,99.11,98.69,98.74,29810.0,97.127,97.3726,96.9599,97.0091,29810.0
2024-05-08 10:30:00,98.69,98.9,98.65,98.72,15298.0,96.9599,97.1663,96.9206,96.9894,15298.0
2024-05-08 10:40:00,98.7,98.74,98.53,98.74,15706.0,96.9698,97.0091,96.8027,97.0091,15706.0
2024-05-08 10:50:00,98.75,98.96,98.67,98.85,35490.0,97.0189,97.2252,96.9403,97.1171,35490.0
2024-05-08 11:00:00,98.85,98.92,98.34,98.34,20403.0,97.1171,97.1859,96.6161,96.6161,20403.0
2024-05-08 11:10:00,98.37,98.49,98.24,98.33,49346.0,96.6455,96.7634,96.5178,96.6062,49346.0
2024-05-08 11:20:00,98.33,98.5,98.19,98.44,22325.0,96.6062,96.7733,96.4687,96.7143,22325.0
2024-05-08 11:30:00,98.44,98.49,98.34,98.34,11336.0,96.7143,96.7634,96.6161,96.6161,11336.0
2024-05-08 11:40:00,98.34,98.41,98.14,98.4,25638.0,96.6161,96.6848,96.4196,96.675,25638.0
2024-05-08 11:50:00,98.42,98.58,98.37,98.52,15605.0,96.6947,96.8519,96.6455,96.7929,15605.0
2024-05-08 12:00:00,98.56,98.59,98.45,98.5,23248.0,96.8322,96.8617,96.7241,96.7733,23248.0
2024-05-08 12:10:00,98.48,98.65,98.47,98.47,18529.0,96.7536,96.9206,96.7438,96.7438,18529.0
2024-05-08 12:20:00,98.46,98.48,98.18,98.23,18022.0,96.734,96.7536,96.4589,96.508,18022.0
2024-05-08 12:30:00,98.23,98.29,97.9,98.02,40226.0,96.508,96.5669,96.1838,96.3017,40226.0
2024-05-08 12:40:00,97.99,98.25,97.99,98.2,43804.0,96.2722,96.5276,96.2722,96.4785,43804.0
2024-05-08 12:50:00,98.15,98.27,98.12,98.16,24836.0,96.4294,96.5473,96.3999,96.4392,24836.0
2024-05-08 13:00:00,98.2,98.31,98.13,98.15,21664.0,96.4785,96.5866,96.4098,96.4294,21664.0
2024-05-08 13:10:00,98.16,98.2,98.0,98.19,44974.0,96.4392,96.4785,96.282,96.4687,44974.0
2024-05-08 13:20:00,98.18,98.27,98.07,98.13,22068.0,96.4589,96.5473,96.3508,96.4098,22068.0
2024-05-08 13:30:00,98.14,98.14,97.93,98.02,29535.0,96.4196,96.4196,96.2133,96.3017,29535.0
2024-05-08 13:40:00,98.01,98.2,97.96,98.17,23447.0,96.2919,96.4785,96.2427,96.4491,23447.0
2024-05-08 13:50:00,98.14,98.2,98.14,98.15,14338.0,96.4196,96.4785,96.4196,96.4294,14338.0
2024-05-08 14:00:00,98.15,98.2,98.06,98.08,23622.0,96.4294,96.4785,96.341,96.3606,23622.0
2024-05-08 14:10:00,98.07,98.11,98.02,98.06,16185.0,96.3508,96.3901,96.3017,96.341,16185.0
2024-05-08 14:20:00,98.07,98.07,97.86,97.91,17101.0,96.3508,96.3508,96.1445,96.1936,17101.0
2024-05-08 14:30:00,97.89,97.9,97.56,97.65,14881.0,96.174,96.1838,95.8497,95.9382,14881.0
2024-05-08 14:40:00,97.65,97.89,97.6,97.75,21942.0,95.9382,96.174,95.889,96.0364,21942.0
2024-05-08 14:50:00,97.75,97.78,97.54,97.58,24903.0,96.0364,96.0659,95.8301,95.8694,24903.0
2024-05-08 15:00:00,97.59,97.89,97.57,97.88,30064.0,95.8792,96.174,95.8596,96.1641,30064.0
2024-05-08 15:10:00,97.87,97.92,97.72,97.8,17096.0,96.1543,96.2034,96.0069,96.0855,17096.0
2024-05-08 15:20:00,97.75,97.84,97.66,97.66,17184.0,96.0364,96.1248,95.948,95.948,17184.0
2024-05-08 15:30:00,97.66,97.71,97.52,97.54,22654.0,95.948,95.9971,95.8104,95.8301,22654.0
2024-05-08 15:40:00,97.56,97.78,97.55,97.73,33589.0,95.8497,96.0659,95.8399,96.0168,33589.0
2024-05-08 15:50:00,97.72,97.76,97.31,97.47,239588.0,96.0069,96.0462,95.6041,95.7613,239588.0
2024-05-09 09:30:00,97.36,97.88,97.36,97.87,41475.0,95.6533,96.1641,95.6533,96.1543,41475.0
2024-05-09 09:40:00,97.91,98.13,97.84,98.12,9945.0,96.1936,96.4098,96.1248,96.3999,9945.0
2024-05-09 09:50:00,98.12,98.13,97.94,98.01,14058.0,96.3999,96.4098,96.2231,96.2919,14058.0
2024-05-09 10:00:00,98.01,98.56,97.97,98.45,24293.0,96.2919,96.8322,96.2526,96.7241,24293.0
2024-05-09 10:10:00,98.4,98.64,98.4,98.55,16370.0,96.675,96.9108,96.675,96.8224,16370.0
2024-05-09 10:20:00,98.51,98.64,98.47,98.59,17462.0,96.7831,96.9108,96.7438,96.8617,17462.0
2024-05-09 10:30:00,98.56,98.66,98.47,98.65,7732.0,96.8322,96.9305,96.7438,96.9206,7732.0
2024-05-09 10:40:00,98.65,98.87,98.62,98.8,18454.0,96.9206,97.1368,96.8912,97.068,18454.0
2024-05-09 10:50:00,98.81,98.87,98.73,98.75,13161.0,97.0778,97.1368,96.9992,97.0189,13161.0
2024-05-09 11:00:00,98.75,98.79,98.44,98.47,10086.0,97.0189,97.0582,96.7143,96.7438,10086.0
2024-05-09 11:10:00,98.44,98.5,98.35,98.46,15736.0,96.7143,96.7733,96.6259,96.734,15736.0
2024-05-09 11:20:00,98.45,98.45,98.32,98.39,11245.0,96.7241,96.7241,96.5964,96.6652,11245.0
2024-05-09 11:30:00,98.4,98.45,98.24,98.25,25992.0,96.675,96.7241,96.5178,96.5276,25992.0
2024-05-09 11:40:00,98.24,98.34,98.14,98.34,8709.0,96.5178,96.6161,96.4196,96.6161,8709.0
2024-05-09 11:50:00,98.36,98.41,98.21,98.27,17845.0,96.6357,96.6848,96.4883,96.5473,17845.0
2024-05-09 12:00:00,98.25,98.31,98.19,98.21,7374.0,96.5276,96.5866,96.4687,96.4883,7374.0
2024-05-09 12:10:00,98.21,98.31,98.14,98.18,8157.0,96.4883,96.5866,96.4196,96.4589,8157.0
2024-05-09 12:20:00,98.19,98.34,98.18,98.33,6814.0,96.4687,96.6161,96.4589,96.6062,6814.0
2024-05-09 12:30:00,98.32,98.34,98.25,98.27,16847.0,96.5964,96.6161,96.5276,96.5473,16847.0
2024-05-09 12:40:00,98.28,98.31,98.17,98.18,7970.0,96.5571,96.5866,96.4491,96.4589,7970.0
2024-05-09 12:50:00,98.18,98.21,98.12,98.17,8848.0,96.4589,96.4883,96.3999,96.4491,8848.0
2024-05-09 13:00:00,98.17,98.23,98.12,98.13,16963.0,96.4491,96.508,96.3999,96.4098,16963.0
2024-05-09 13:10:00,98.13,98.16,98.05,98.13,14990.0,96.4098,96.4392,96.3312,96.4098,14990.0
2024-05-09 13:20:00,98.12,98.16,98.09,98.14,7111.0,96.3999,96.4392,96.3705,96.4196,7111.0
2024-05-09 13:30:00,98.15,98.17,98.05,98.17,10460.0,96.4294,96.4491,96.3312,96.4491,10460.0
2024-05-09 13:40:00,98.17,98.22,98.11,98.15,11974.0,96.4491,96.4982,96.3901,96.4294,11974.0
2024-05-09 13:50:00,98.15,98.17,98.11,98.15,9436.0,96.4294,96.4491,96.3901,96.4294,9436.0
2024-05-09 14:00:00,98.15,98.15,97.99,98.03,7837.0,96.4294,96.4294,96.2722,96.3115,7837.0
2024-05-09 14:10:00,98.01,98.1,97.99,98.07,16708.0,96.2919,96.3803,96.2722,96.3508,16708.0
2024-05-09 14:20:00,98.06,98.08,97.95,98.02,7842.0,96.341,96.3606,96.2329,96.3017,7842.0
2024-05-09 14:30:00,98.02,98.04,97.8,97.95,16307.0,96.3017,96.3213,96.0855,96.2329,16307.0
2024-05-09 14:40:00,97.96,97.96,97.85,97.89,15040.0,96.2427,96.2427,96.1347,96.174,15040.0
2024-05-09 14:50:00,97.89,98.01,97.87,97.98,22636.0,96.174,96.2919,96.1543,96.2624,22636.0
2024-05-09 15:00:00,97.98,98.0,97.78,97.91,17007.0,96.2624,96.282,96.0659,96.1936,17007.0
2024-05-09 15:10:00,97.9,98.05,97.89,98.02,15258.0,96.1838,96.3312,96.174,96.3017,15258.0
2024-05-09 15:20:00,98.02,98.24,97.99,98.21,44179.0,96.3017,96.5178,96.2722,96.4883,44179.0
2024-05-09 15:30:00,98.2,98.22,98.07,98.15,30745.0,96.4785,96.4982,96.3508,96.4294,30745.0
2024-05-09 15:40:00,98.15,98.16,98.05,98.07,40802.0,96.4294,96.4392,96.3312,96.3508,40802.0
2024-05-09 15:50:00,98.06,98.26,97.85,98.06,246981.0,96.341,96.5375,96.1347,96.341,246981.0
2024-05-10 09:30:00,98.22,98.84,98.22,98.76,18494.0,96.4982,97.1073,96.4982,97.0287,18494.0
2024-05-10 09:40:00,98.75,99.05,98.62,99.05,5653.0,97.0189,97.3136,96.8912,97.3136,5653.0
2024-05-10 09:50:00,99.02,99.12,98.86,98.86,7826.0,97.2842,97.3824,97.127,97.127,7826.0
2024-05-10 10:00:00,98.91,99.14,98.84,99.05,24792.0,97.1761,97.402,97.1073,97.3136,24792.0
2024-05-10 10:10:00,99.05,99.1,98.93,99.09,12545.0,97.3136,97.3627,97.1957,97.3529,12545.0
2024-05-10 10:20:00,99.17,99.54,99.17,99.48,13402.0,97.4315,97.795,97.4315,97.7361,13402.0
2024-05-10 10:30:00,99.48,99.58,99.27,99.56,17697.0,97.7361,97.8343,97.5298,97.8147,17697.0
2024-05-10 10:40:00,99.56,99.71,99.46,99.71,24770.0,97.8147,97.9621,97.7164,97.9621,24770.0
2024-05-10 10:50:00,99.67,99.71,99.39,99.51,50234.0,97.9228,97.9621,97.6477,97.7656,50234.0
2024-05-10 11:00:00,99.52,99.88,99.49,99.87,26458.0,97.7754,98.1291,97.7459,98.1192,26458.0
2024-05-10 11:10:00,99.86,99.92,99.67,99.72,36892.0,98.1094,98.1684,97.9228,97.9719,36892.0
2024-05-10 11:20:00,99.72,99.83,99.69,99.83,11809.0,97.9719,98.08,97.9424,98.08,11809.0
2024-05-10 11:30:00,99.88,100.02,99.85,99.99,12900.0,98.1291,98.2666,98.0996,98.2371,12900.0
2024-05-10 11:40:00,99.98,99.98,99.7,99.8,16196.0,98.2273,98.2273,97.9522,98.0505,16196.0
2024-05-10 11:50:00,99.8,99.97,99.8,99.87,10488.0,98.0505,98.2175,98.0505,98.1192,10488.0
2024-05-10 12:00:00,99.89,99.9,99.8,99.88,9497.0,98.1389,98.1487,98.0505,98.1291,9497.0
2024-05-10 12:10:00,99.92,99.92,99.81,99.88,7902.0,98.1684,98.1684,98.0603,98.1291,7902.0
2024-05-10 12:20:00,99.88,99.93,99.79,99.81,17111.0,98.1291,98.1782,98.0407,98.0603,17111.0
2024-05-10 12:30:00,99.79,99.81,99.64,99.76,20710.0,98.0407,98.0603,97.8933,98.0112,20710.0
2024-05-10 12:40:00,99.78,100.0,99.77,99.95,22253.0,98.0308,98.247,98.021,98.1978,22253.0
2024-05-10 12:50:00,99.98,100.08,99.97,100.02,10924.0,98.2273,98.3256,98.2175,98.2666,10924.0
2024-05-10 13:00:00,100.03,100.04,99.86,99.9,10213.0,98.2764,98.2863,98.1094,98.1487,10213.0
2024-05-10 13:10:00,99.94,99.99,99.89,99.98,8987.0,98.188,98.2371,98.1389,98.2273,8987.0
2024-05-10 13:20:00,99.97,100.0,99.9,99.95,13165.0,98.2175,98.247,98.1487,98.1978,13165.0
2024-05-10 13:30:00,99.95,100.0,99.92,99.95,7928.0,98.1978,98.247,98.1684,98.1978,7928.0
2024-05-10 13:40:00,99.93,100.0,99.89,99.92,7848.0,98.1782,98.247,98.1389,98.1684,7848.0
2024-05-10 13:50:00,99.9,99.94,99.82,99.84,22047.0,98.1487,98.188,98.0701,98.0898,22047.0
2024-05-10 14:00:00,99.84,99.93,99.84,99.88,6867.0,98.0898,98.1782,98.0898,98.1291,6867.0
2024-05-10 14:10:00,99.88,99.88,99.8,99.83,6851.0,98.1291,98.1291,98.0505,98.08,6851.0
2024-05-10 14:20:00,99.81,99.87,99.76,99.84,24096.0,98.0603,98.1192,98.0112,98.0898,24096.0
2024-05-10 14:30:00,99.86,99.89,99.81,99.88,14864.0,98.1094,98.1389,98.0603,98.1291,14864.0
2024-05-10 14:40:00,99.89,100.01,99.87,100.0,38993.0,98.1389,98.2568,98.1192,98.247,38993.0
2024-05-10 14:50:00,99.98,100.03,99.89,99.95,16276.0,98.2273,98.2764,98.1389,98.1978,16276.0
2024-05-10 15:00:00,99.95,99.97,99.85,99.91,14123.0,98.1978,98.2175,98.0996,98.1585,14123.0
2024-05-10 15:10:00,99.89,99.91,99.77,99.81,15792.0,98.1389,98.1585,98.021,98.0603,15792.0
2024-05-10 15:20:00,99.81,99.84,99.76,99.84,21465.0,98.0603,98.0898,98.0112,98.0898,21465.0
2024-05-10 15:30:00,99.83,99.83,99.55,99.73,27743.0,98.08,98.08,97.8049,97.9817,27743.0
2024-05-10 15:40:00,99.73,100.02,99.72,99.95,66306.0,97.9817,98.2666,97.9719,98.1978,66306.0
2024-05-10 15:50:00,99.95,100.0,99.53,99.55,187175.0,98.1978,98.247,97.7852,97.8049,187175.0
2024-05-13 09:30:00,99.61,99.69,99.22,99.36,18198.0,97.8638,97.9424,97.4806,97.6182,18198.0
2024-05-13 09:40:00,99.4,99.86,99.35,99.72,17549.0,97.6575,98.1094,97.6084,97.9719,17549.0
2024-05-13 09:50:00,99.71,99.8,99.44,99.59,6592.0,97.9621,98.0505,97.6968,97.8442,6592.0
2024-05-13 10:00:00,99.59,99.59,99.37,99.4,7255.0,97.8442,97.8442,97.628,97.6575,7255.0
2024-05-13 10:10:00,99.4,99.5,99.26,99.27,6158.0,97.6575,97.7557,97.5199,97.5298,6158.0
2024-05-13 10:20:00,99.25,99.37,99.01,99.02,8559.0,97.5101,97.628,97.2743,97.2842,8559.0
2024-05-13 10:30:00,98.97,99.04,98.9,98.94,12973.0,97.235,97.3038,97.1663,97.2056,12973.0
2024-05-13 10:40:00,98.96,99.07,98.94,99.05,5520.0,97.2252,97.3333,97.2056,97.3136,5520.0
2024-05-13 10:50:00,99.05,99.16,99.05,99.09,4569.0,97.3136,97.4217,97.3136,97.3529,4569.0
2024-05-13 11:00:00,99.06,99.07,98.98,99.01,14635.0,97.3234,97.3333,97.2449,97.2743,14635.0
2024-05-13 11:10:00,98.98,99.11,98.82,99.11,17309.0,97.2449,97.3726,97.0877,97.3726,17309.0
2024-05-13 11:20:00,99.08,99.25,99.03,99.05,30574.0,97.3431,97.5101,97.294,97.3136,30574.0
2024-05-13 11:30:00,99.05,99.11,98.95,98.95,13553.0,97.3136,97.3726,97.2154,97.2154,13553.0
2024-05-13 11:40:00,98.94,98.99,98.76,98.77,4543.0,97.2056,97.2547,97.0287,97.0385,4543.0
2024-05-13 11:50:00,98.77,98.88,98.72,98.83,13112.0,97.0385,97.1466,96.9894,97.0975,13112.0
2024-05-13 12:00:00,98.84,98.91,98.78,98.78,6234.0,97.1073,97.1761,97.0484,97.0484,6234.0
2024-05-13 12:10:00,98.8,98.83,98.7,98.72,8093.0,97.068,97.0975,96.9698,96.9894,8093.0
2024-05-13 12:20:00,98.72,98.75,98.66,98.7,5768.0,96.9894,97.0189,96.9305,96.9698,5768.0
2024-05-13 12:30:00,98.68,98.73,98.63,98.66,7829.0,96.9501,96.9992,96.901,96.9305,7829.0
2024-05-13 12:40:00,98.65,98.68,98.55,98.55,7378.0,96.9206,96.9501,96.8224,96.8224,7378.0
2024-05-13 12:50:00,98.55,98.61,98.43,98.48,10939.0,96.8224,96.8813,96.7045,96.7536,10939.0
2024-05-13 13:00:00,98.45,98.45,98.29,98.33,9692.0,96.7241,96.7241,96.5669,96.6062,9692.0
2024-05-13 13:10:00,98.35,98.55,98.34,98.51,15436.0,96.6259,96.8224,96.6161,96.7831,15436.0
2024-05-13 13:20:00,98.49,98.57,98.35,98.36,16450.0,96.7634,96.842,96.6259,96.6357,16450.0
2024-05-13 13:30:00,98.34,98.38,98.25,98.28,7030.0,96.6161,96.6554,96.5276,96.5571,7030.0
2024-05-13 13:40:00,98.29,98.38,98.28,98.32,10340.0,96.5669,96.6554,96.5571,96.5964,10340.0
2024-05-13 13:50:00,98.32,98.36,98.27,98.35,8179.0,96.5964,96.6357,96.5473,96.6259,8179.0
2024-05-13 14:00:00,98.35,98.39,98.21,98.24,8509.0,96.6259,96.6652,96.4883,96.5178,8509.0
2024-05-13 14:10:00,98.25,98.32,98.25,98.25,10335.0,96.5276,96.5964,96.5276,96.5276,10335.0
2024-05-13 14:20:00,98.26,98.27,98.18,98.19,10343.0,96.5375,96.5473,96.4589,96.4687,10343.0
2024-05-13 14:30:00,98.18,98.22,98.12,98.17,14767.0,96.4589,96.4982,96.3999,96.4491,14767.0
2024-05-13 14:40:00,98.21,98.42,98.2,98.42,15338.0,96.4883,96.6947,96.4785,96.6947,15338.0
2024-05-13 14:50:00,98.4,98.59,98.37,98.55,26826.0,96.675,96.8617,96.6455,96.8224,26826.0
2024-05-13 15:00:00,98.55,98.56,98.37,98.37,9585.0,96.8224,96.8322,96.6455,96.6455,9585.0
2024-05-13 15:10:00,98.35,98.45,98.31,98.45,11616.0,96.6259,96.7241,96.5866,96.7241,11616.0
2024-05-13 15:20:00,98.44,98.47,98.26,98.4,13599.0,96.7143,96.7438,96.5375,96.675,13599.0
2024-05-13 15:30:00,98.4,98.48,98.33,98.33,29199.0,96.675,96.7536,96.6062,96.6062,29199.0
2024-05-13 15:40:00,98.34,98.36,98.12,98.19,39518.0,96.6161,96.6357,96.3999,96.4687,39518.0
2024-05-13 15:50:00,98.18,98.18,97.9,98.03,179491.0,96.4589,96.4589,96.1838,96.3115,179491.0
2024-05-14 09:30:00,98.33,98.65,97.86,98.35,24824.0,96.6062,96.9206,96.1445,96.6259,24824.0
2024-05-14 09:40:00,98.27,98.45,97.94,98.13,6858.0,96.5473,96.7241,96.2231,96.4098,6858.0
2024-05-14 09:50:00,98.12,98.38,97.98,98.22,5972.0,96.3999,96.6554,96.2624,96.4982,5972.0
2024-05-14 10:00:00,98.25,98.34,98.1,98.27,8164.0,96.5276,96.6161,96.3803,96.5473,8164.0
2024-05-14 10:10:00,98.24,98.29,97.71,97.72,12340.0,96.5178,96.5669,95.9971,96.0069,12340.0
2024-05-14 10:20:00,97.75,97.78,97.45,97.45,10039.0,96.0364,96.0659,95.7417,95.7417,10039.0
2024-05-14 10:30:00,97.44,97.54,97.29,97.42,19103.0,95.7318,95.8301,95.5845,95.7122,19103.0
2024-05-14 10:40:00,97.43,97.55,97.4,97.42,12224.0,95.722,95.8399,95.6925,95.7122,12224.0
2024-05-14 10:50:00,97.4,97.47,97.36,97.4,10641.0,95.6925,95.7613,95.6533,95.6925,10641.0
2024-05-14 11:00:00,97.44,97.48,97.35,97.36,11693.0,95.7318,95.7711,95.6434,95.6533,11693.0
2024-05-14 11:10:00,97.34,97.36,97.25,97.34,10516.0,95.6336,95.6533,95.5452,95.6336,10516.0
2024-05-14 11:20:00,97.34,97.41,97.28,97.38,7810.0,95.6336,95.7024,95.5747,95.6729,7810.0
2024-05-14 11:30:00,97.37,97.37,97.13,97.14,10579.0,95.6631,95.6631,95.4273,95.4371,10579.0
2024-05-14 11:40:00,97.08,97.19,97.07,97.15,9611.0,95.3782,95.4862,95.3683,95.4469,9611.0
2024-05-14 11:50:00,97.12,97.12,96.95,97.05,14724.0,95.4175,95.4175,95.2504,95.3487,14724.0
2024-05-14 12:00:00,97.07,97.15,96.97,97.13,16317.0,95.3683,95.4469,95.2701,95.4273,16317.0
2024-05-14 12:10:00,97.16,97.22,97.16,97.19,6403.0,95.4568,95.5157,95.4568,95.4862,6403.0
2024-05-14 12:20:00,97.19,97.19,97.03,97.07,14362.0,95.4862,95.4862,95.329,95.3683,14362.0
2024-05-14 12:30:00,97.06,97.12,97.03,97.11,12520.0,95.3585,95.4175,95.329,95.4076,12520.0
2024-05-14 12:40:00,97.1,97.21,97.1,97.19,11737.0,95.3978,95.5059,95.3978,95.4862,11737.0
2024-05-14 12:50:00,97.15,97.35,97.12,97.3,6183.0,95.4469,95.6434,95.4175,95.5943,6183.0
2024-05-14 13:00:00,97.28,97.28,97.19,97.23,6027.0,95.5747,95.5747,95.4862,95.5255,6027.0
2024-05-14 13:10:00,97.23,97.35,97.22,97.32,33401.0,95.5255,95.6434,95.5157,95.614,33401.0
2024-05-14 13:20:00,97.32,97.61,97.32,97.61,9750.0,95.614,95.8989,95.614,95.8989,9750.0
2024-05-14 13:30:00,97.62,97.66,97.55,97.63,10849.0,95.9087,95.948,95.8399,95.9185,10849.0
2024-05-14 13:40:00,97.63,97.67,97.33,97.33,8180.0,95.9185,95.9578,95.6238,95.6238,8180.0
2024-05-14 13:50:00,97.34,97.34,97.15,97.2,8483.0,95.6336,95.6336,95.4469,95.4961,8483.0
2024-05-14 14:00:00,97.22,97.27,97.16,97.22,8641.0,95.5157,95.5648,95.4568,95.5157,8641.0
2024-05-14 14:10:00,97.25,97.31,97.16,97.27,9484.0,95.5452,95.6041,95.4568,95.5648,9484.0
2024-05-14 14:20:00,97.28,97.34,97.22,97.29,13016.0,95.5747,95.6336,95.5157,95.5845,13016.0
2024-05-14 14:30:00,97.27,97.3,97.18,97.3,12936.0,95.5648,95.5943,95.4764,95.5943,12936.0
2024-05-14 14:40:00,97.27,97.3,97.12,97.17,13617.0,95.5648,95.5943,95.4175,95.4666,13617.0
2024-05-14 14:50:00,97.16,97.31,97.16,97.25,11108.0,95.4568,95.6041,95.4568,95.5452,11108.0
2024-05-14 15:00:00,97.28,97.3,97.19,97.23,12780.0,95.5747,95.5943,95.4862,95.5255,12780.0
2024-05-14 15:10:00,97.22,97.3,97.21,97.3,14236.0,95.5157,95.5943,95.5059,95.5943,14236.0
2024-05-14 15:20:00,97.29,97.31,97.19,97.2,24579.0,95.5845,95.6041,95.4862,95.4961,24579.0
2024-05-14 15:30:00,97.21,97.31,97.2,97.21,23654.0,95.5059,95.6041,95.4961,95.5059,23654.0
2024-05-14 15:40:00,97.22,97.37,97.21,97.27,36489.0,95.5157,95.6631,95.5059,95.5648,36489.0
2024-05-14 15:50:00,97.26,97.47,97.23,97.43,172666.0,95.555,95.7613,95.5255,95.722,172666.0
2024-05-15 09:30:00,97.23,97.36,96.88,97.31,50681.0,95.5255,95.6533,95.1817,95.6041,50681.0
2024-05-15 09:40:00,97.36,97.45,97.07,97.37,17893.0,95.6533,95.7417,95.3683,95.6631,17893.0
2024-05-15 09:50:00,97.4,97.68,97.35,97.68,4163.0,95.6925,95.9676,95.6434,95.9676,4163.0
2024-05-15 10:00:00,97.68,98.13,97.68,98.12,17974.0,95.9676,96.4098,95.9676,96.3999,17974.0
2024-05-15 10:10:00,98.08,98.12,97.7,97.73,15841.0,96.3606,96.3999,95.9873,96.0168,15841.0
2024-05-15 10:20:00,97.7,97.7,97.47,97.61,17213.0,95.9873,95.9873,95.7613,95.8989,17213.0
2024-05-15 10:30:00,97.59,97.74,97.53,97.72,18599.0,95.8792,96.0266,95.8203,96.0069,18599.0
2024-05-15 10:40:00,97.72,97.76,97.59,97.6,13832.0,96.0069,96.0462,95.8792,95.889,13832.0
2024-05-15 10:50:00,97.61,97.77,97.46,97.72,10780.0,95.8989,96.0561,95.7515,96.0069,10780.0
2024-05-15 11:00:00,97.75,98.0,97.69,97.99,15421.0,96.0364,96.282,95.9775,96.2722,15421.0
2024-05-15 11:10:00,97.96,98.05,97.88,97.92,8859.0,96.2427,96.3312,96.1641,96.2034,8859.0
2024-05-15 11:20:00,97.86,97.88,97.72,97.83,6170.0,96.1445,96.1641,96.0069,96.115,6170.0
2024-05-15 11:30:00,97.85,97.92,97.7,97.71,9034.0,96.1347,96.2034,95.9873,95.9971,9034.0
2024-05-15 11:40:00,97.73,97.79,97.7,97.74,10090.0,96.0168,96.0757,95.9873,96.0266,10090.0
2024-05-15 11:50:00,97.72,97.78,97.68,97.73,6698.0,96.0069,96.0659,95.9676,96.0168,6698.0
2024-05-15 12:00:00,97.75,97.94,97.71,97.74,54947.0,96.0364,96.2231,95.9971,96.0266,54947.0
2024-05-15 12:10:00,97.73,97.75,97.63,97.66,11586.0,96.0168,96.0364,95.9185,95.948,11586.0
2024-05-15 12:20:00,97.68,97.7,97.57,97.7,14711.0,95.9676,95.9873,95.8596,95.9873,14711.0
2024-05-15 12:30:00,97.64,97.64,97.58,97.61,7338.0,95.9283,95.9283,95.8694,95.8989,7338.0
2024-05-15 12:40:00,97.59,97.72,97.56,97.72,13894.0,95.8792,96.0069,95.8497,96.0069,13894.0
2024-05-15 12:50:00,97.71,97.94,97.71,97.82,12256.0,95.9971,96.2231,95.9971,96.1052,12256.0
2024-05-15 13:00:00,97.84,97.88,97.63,97.73,15078.0,96.1248,96.1641,95.9185,96.0168,15078.0
2024-05-15 13:10:00,97.71,97.73,97.6,97.61,19942.0,95.9971,96.0168,95.889,95.8989,19942.0
2024-05-15 13:20:00,97.61,97.66,97.55,97.57,10761.0,95.8989,95.948,95.8399,95.8596,10761.0
2024-05-15 13:30:00,97.55,97.56,97.44,97.45,8007.0,95.8399,95.8497,95.7318,95.7417,8007.0
2024-05-15 13:40:00,97.45,97.46,97.32,97.35,12348.0,95.7417,95.7515,95.614,95.6434,12348.0
2024-05-15 13:50:00,97.35,97.39,97.31,97.34,13401.0,95.6434,95.6827,95.6041,95.6336,13401.0
2024-05-15 14:00:00,97.33,97.38,97.27,97.34,11943.0,95.6238,95.6729,95.5648,95.6336,11943.0
2024-05-15 14:10:00,97.34,97.42,97.34,97.39,9249.0,95.6336,95.7122,95.6336,95.6827,9249.0
2024-05-15 14:20:00,97.38,97.42,97.32,97.4,9075.0,95.6729,95.7122,95.614,95.6925,9075.0
2024-05-15 14:30:00,97.4,97.43,97.26,97.34,17002.0,95.6925,95.722,95.555,95.6336,17002.0
2024-05-15 14:40:00,97.37,97.37,97.25,97.26,10603.0,95.6631,95.6631,95.5452,95.555,10603.0
2024-05-15 14:50:00,97.25,97.31,97.25,97.29,13194.0,95.5452,95.6041,95.5452,95.5845,13194.0
2024-05-15 15:00:00,97.28,97.28,97.17,97.17,23115.0,95.5747,95.5747,95.4666,95.4666,23115.0
2024-05-15 15:10:00,97.16,97.31,97.15,97.17,23595.0,95.4568,95.6041,95.4469,95.4666,23595.0
2024-05-15 15:20:00,97.17,97.21,97.12,97.13,21459.0,95.4666,95.5059,95.4175,95.4273,21459.0
2024-05-15 15:30:00,97.12,97.14,97.06,97.12,42367.0,95.4175,95.4371,95.3585,95.4175,42367.0
2024-05-15 15:40:00,97.12,97.13,97.06,97.08,45572.0,95.4175,95.4273,95.3585,95.3782,45572.0
2024-05-15 15:50:00,97.08,97.3,96.99,97.14,227442.0,95.3782,95.5943,95.2897,95.4371,227442.0
2024-05-16 09:30:00,97.56,97.79,97.41,97.69,30359.0,95.8497,96.0757,95.7024,95.9775,30359.0
2024-05-16 09:40:00,97.51,97.55,97.3,97.31,3171.0,95.8006,95.8399,95.5943,95.6041,3171.0
2024-05-16 09:50:00,97.27,97.61,97.27,97.61,7265.0,95.5648,95.8989,95.5648,95.8989,7265.0
2024-05-16 10:00:00,97.63,98.01,97.59,98.01,12006.0,95.9185,96.2919,95.8792,96.2919,12006.0
2024-05-16 10:10:00,98.05,98.13,97.95,98.08,8646.0,96.3312,96.4098,96.2329,96.3606,8646.0
2024-05-16 10:20:00,98.07,98.21,97.99,98.14,15075.0,96.3508,96.4883,96.2722,96.4196,15075.0
2024-05-16 10:30:00,98.12,98.22,98.08,98.22,11130.0,96.3999,96.4982,96.3606,96.4982,11130.0
2024-05-16 10:40:00,98.2,98.44,98.06,98.35,17430.0,96.4785,96.7143,96.341,96.6259,17430.0
2024-05-16 10:50:00,98.35,98.39,98.16,98.39,8820.0,96.6259,96.6652,96.4392,96.6652,8820.0
2024-05-16 11:00:00,98.34,98.46,98.34,98.45,11757.0,96.6161,96.734,96.6161,96.7241,11757.0
2024-05-16 11:10:00,98.42,98.49,98.19,98.2,24159.0,96.6947,96.7634,96.4687,96.4785,24159.0
2024-05-16 11:20:00,98.22,98.51,98.22,98.45,12702.0,96.4982,96.7831,96.4982,96.7241,12702.0
2024-05-16 11:30:00,98.43,98.5,98.29,98.29,15531.0,96.7045,96.7733,96.5669,96.5669,15531.0
2024-05-16 11:40:00,98.28,98.32,98.06,98.07,8396.0,96.5571,96.5964,96.341,96.3508,8396.0
2024-05-16 11:50:00,98.07,98.31,98.07,98.18,15821.0,96.3508,96.5866,96.3508,96.4589,15821.0
2024-05-16 12:00:00,98.16,98.35,98.15,98.23,10856.0,96.4392,96.6259,96.4294,96.508,10856.0
2024-05-16 12:10:00,98.2,98.41,98.19,98.41,9760.0,96.4785,96.6848,96.4687,96.6848,9760.0
2024-05-16 12:20:00,98.39,98.42,98.29,98.32,11590.0,96.6652,96.6947,96.5669,96.5964,11590.0
2024-05-16 12:30:00,98.35,98.41,98.34,98.36,8264.0,96.6259,96.6848,96.6161,96.6357,8264.0
2024-05-16 12:40:00,98.35,98.44,98.3,98.35,10383.0,96.6259,96.7143,96.5768,96.6259,10383.0
2024-05-16 12:50:00,98.36,98.42,98.24,98.24,14054.0,96.6357,96.6947,96.5178,96.5178,14054.0
2024-05-16 13:00:00,98.24,98.28,98.13,98.26,7333.0,96.5178,96.5571,96.4098,96.5375,7333.0
2024-05-16 13:10:00,98.26,98.46,98.26,98.44,11990.0,96.5375,96.734,96.5375,96.7143,11990.0
2024-05-16 13:20:00,98.43,98.44,98.3,98.36,11598.0,96.7045,96.7143,96.5768,96.6357,11598.0
2024-05-16 13:30:00,98.33,98.35,98.19,98.2,22513.0,96.6062,96.6259,96.4687,96.4785,22513.0
2024-05-16 13:40:00,98.2,98.22,98.14,98.19,13642.0,96.4785,96.4982,96.4196,96.4687,13642.0
2024-05-16 13:50:00,98.19,98.21,98.14,98.17,21437.0,96.4687,96.4883,96.4196,96.4491,21437.0
2024-05-16 14:00:00,98.17,98.17,98.0,98.0,38683.0,96.4491,96.4491,96.282,96.282,38683.0
2024-05-16 14:10:00,98.0,98.23,97.99,98.23,26602.0,96.282,96.508,96.2722,96.508,26602.0
2024-05-16 14:20:00,98.24,98.46,98.24,98.41,11481.0,96.5178,96.734,96.5178,96.6848,11481.0
2024-05-16 14:30:00,98.45,98.47,98.26,98.27,8945.0,96.7241,96.7438,96.5375,96.5473,8945.0
2024-05-16 14:40:00,98.3,98.33,98.23,98.29,15542.0,96.5768,96.6062,96.508,96.5669,15542.0
2024-05-16 14:50:00,98.28,98.59,98.22,98.59,21615.0,96.5571,96.8617,96.4982,96.8617,21615.0
2024-05-16 15:00:00,98.58,98.72,98.52,98.64,20856.0,96.8519,96.9894,96.7929,96.9108,20856.0
2024-05-16 15:10:00,98.64,98.79,98.64,98.69,17020.0,96.9108,97.0582,96.9108,96.9599,17020.0
2024-05-16 15:20:00,98.68,98.81,98.66,98.78,24884.0,96.9501,97.0778,96.9305,97.0484,24884.0
2024-05-16 15:30:00,98.79,98.81,98.67,98.78,27291.0,97.0582,97.0778,96.9403,97.0484,27291.0
2024-05-16 15:40:00,98.8,98.92,98.72,98.9,45510.0,97.068,97.1859,96.9894,97.1663,45510.0
2024-05-16 15:50:00,98.9,99.07,98.67,98.72,179387.0,97.1663,97.3333,96.9403,96.9894,179387.0
2024-05-17 09:30:00,99.27,99.27,98.35,98.35,34348.0,97.5298,97.5298,96.6259,96.6259,34348.0
2024-05-17 09:40:00,98.44,99.1,98.42,98.84,8757.0,96.7143,97.3627,96.6947,97.1073,8757.0
2024-05-17 09:50:00,98.84,99.27,98.76,99.09,8795.0,97.1073,97.5298,97.0287,97.3529,8795.0
2024-05-17 10:00:00,99.1,99.2,99.0,99.16,9434.0,97.3627,97.461,97.2645,97.4217,9434.0
2024-05-17 10:10:00,99.16,99.27,98.96,99.13,7111.0,97.4217,97.5298,97.2252,97.3922,7111.0
2024-05-17 10:20:00,99.15,99.15,98.84,99.0,13245.0,97.4119,97.4119,97.1073,97.2645,13245.0
2024-05-17 10:30:00,98.96,99.02,98.73,98.77,8976.0,97.2252,97.2842,96.9992,97.0385,8976.0
2024-05-17 10:40:00,98.82,98.98,98.72,98.72,8954.0,97.0877,97.2449,96.9894,96.9894,8954.0
2024-05-17 10:50:00,98.67,98.84,98.65,98.75,7181.0,96.9403,97.1073,96.9206,97.0189,7181.0
2024-05-17 11:00:00,98.75,98.78,98.59,98.72,10266.0,97.0189,97.0484,96.8617,96.9894,10266.0
2024-05-17 11:10:00,98.73,98.79,98.7,98.75,12364.0,96.9992,97.0582,96.9698,97.0189,12364.0
2024-05-17 11:20:00,98.75,98.81,98.58,98.71,16969.0,97.0189,97.0778,96.8519,96.9796,16969.0
2024-05-17 11:30:00,98.71,98.75,98.6,98.66,9895.0,96.9796,97.0189,96.8715,96.9305,9895.0
2024-05-17 11:40:00,98.68,98.74,98.62,98.7,9373.0,96.9501,97.0091,96.8912,96.9698,9373.0
2024-05-17 11:50:00,98.69,98.76,98.63,98.73,12362.0,96.9599,97.0287,96.901,96.9992,12362.0
2024-05-17 12:00:00,98.73,98.8,98.67,98.72,12248.0,96.9992,97.068,96.9403,96.9894,12248.0
2024-05-17 12:10:00,98.72,98.81,98.68,98.74,12571.0,96.9894,97.0778,96.9501,97.0091,12571.0
2024-05-17 12:20:00,98.75,98.87,98.73,98.87,61719.0,97.0189,97.1368,96.9992,97.1368,61719.0
2024-05-17 12:30:00,98.86,99.08,98.84,99.08,14190.0,97.127,97.3431,97.1073,97.3431,14190.0
2024-05-17 12:40:00,99.07,99.19,98.98,99.01,10842.0,97.3333,97.4512,97.2449,97.2743,10842.0
2024-05-17 12:50:00,98.99,98.99,98.85,98.94,9536.0,97.2547,97.2547,97.1171,97.2056,9536.0
2024-05-17 13:00:00,98.95,98.99,98.9,98.91,7622.0,97.2154,97.2547,97.1663,97.1761,7622.0
2024-05-17 13:10:00,98.9,99.02,98.9,99.01,9502.0,97.1663,97.2842,97.1663,97.2743,9502.0
2024-05-17 13:20:00,98.99,99.17,98.99,99.17,10631.0,97.2547,97.4315,97.2547,97.4315,10631.0
2024-05-17 13:30:00,99.16,99.18,98.98,99.04,25345.0,97.4217,97.4413,97.2449,97.3038,25345.0
2024-05-17 13:40:00,99.04,99.14,99.02,99.14,13909.0,97.3038,97.402,97.2842,97.402,13909.0
2024-05-17 13:50:00,99.13,99.16,99.02,99.06,6665.0,97.3922,97.4217,97.2842,97.3234,6665.0
2024-05-17 14:00:00,99.04,99.23,98.99,99.19,12940.0,97.3038,97.4905,97.2547,97.4512,12940.0
2024-05-17 14:10:00,99.17,99.37,99.17,99.32,16811.0,97.4315,97.628,97.4315,97.5789,16811.0
2024-05-17 14:20:00,99.31,99.31,99.22,99.28,8902.0,97.5691,97.5691,97.4806,97.5396,8902.0
2024-05-17 14:30:00,99.28,99.4,99.28,99.32,6125.0,97.5396,97.6575,97.5396,97.5789,6125.0
2024-05-17 14:40:00,99.27,99.31,99.24,99.24,7632.0,97.5298,97.5691,97.5003,97.5003,7632.0
2024-05-17 14:50:00,99.27,99.34,99.24,99.28,5346.0,97.5298,97.5985,97.5003,97.5396,5346.0
2024-05-17 15:00:00,99.28,99.28,99.17,99.25,9617.0,97.5396,97.5396,97.4315,97.5101,9617.0
2024-05-17 15:10:00,99.21,99.25,99.18,99.25,8338.0,97.4708,97.5101,97.4413,97.5101,8338.0
2024-05-17 15:20:00,99.26,99.34,99.22,99.33,14237.0,97.5199,97.5985,97.4806,97.5887,14237.0
2024-05-17 15:30:00,99.34,99.37,99.25,99.37,34957.0,97.5985,97.628,97.5101,97.628,34957.0
2024-05-17 15:40:00,99.36,99.36,99.1,99.22,31463.0,97.6182,97.6182,97.3627,97.4806,31463.0
2024-05-17 15:50:00,99.21,99.26,99.0,99.06,132194.0,97.4708,97.5199,97.2645,97.3234,132194.0
2024-05-20 09:30:00,99.28,99.28,98.52,99.01,13129.0,97.5396,97.5396,96.7929,97.2743,13129.0
2024-05-20 09:40:00,98.91,99.23,98.82,99.21,17232.0,97.1761,97.4905,97.0877,97.4708,17232.0
2024-05-20 09:50:00,99.11,99.22,98.85,98.9,10032.0,97.3726,97.4806,97.1171,97.1663,10032.0
2024-05-20 10:00:00,98.84,98.91,98.55,98.59,14864.0,97.1073,97.1761,96.8224,96.8617,14864.0
2024-05-20 10:10:00,98.61,98.94,98.61,98.82,14089.0,96.8813,97.2056,96.8813,97.0877,14089.0
2024-05-20 10:20:00,98.77,98.77,98.59,98.72,13144.0,97.0385,97.0385,96.8617,96.9894,13144.0
2024-05-20 10:30:00,98.74,98.85,98.66,98.73,9788.0,97.0091,97.1171,96.9305,96.9992,9788.0
2024-05-20 10:40:00,98.75,98.76,98.63,98.7,6948.0,97.0189,97.0287,96.901,96.9698,6948.0
2024-05-20 10:50:00,98.67,98.89,98.66,98.89,13294.0,96.9403,97.1564,96.9305,97.1564,13294.0
2024-05-20 11:00:00,98.84,98.97,98.84,98.96,4410.0,97.1073,97.235,97.1073,97.2252,4410.0
2024-05-20 11:10:00,98.94,98.94,98.85,98.87,7473.0,97.2056,97.2056,97.1171,97.1368,7473.0
2024-05-20 11:20:00,98.86,98.86,98.74,98.83,9513.0,97.127,97.127,97.0091,97.0975,9513.0
2024-05-20 11:30:00,98.84,98.84,98.75,98.77,9596.0,97.1073,97.1073,97.0189,97.0385,9596.0
2024-05-20 11:40:00,98.8,98.86,98.66,98.66,7266.0,97.068,97.127,96.9305,96.9305,7266.0
2024-05-20 11:50:00,98.65,98.68,98.51,98.56,11456.0,96.9206,96.9501,96.7831,96.8322,11456.0
2024-05-20 12:00:00,98.55,98.58,98.5,98.52,3511.0,96.8224,96.8519,96.7733,96.7929,3511.0
2024-05-20 12:10:00,98.52,98.57,98.48,98.55,4704.0,96.7929,96.842,96.7536,96.8224,4704.0
2024-05-20 12:20:00,98.56,98.66,98.52,98.63,13430.0,96.8322,96.9305,96.7929,96.901,13430.0
2024-05-20 12:30:00,98.61,98.61,98.4,98.41,9480.0,96.8813,96.8813,96.675,96.6848,9480.0
2024-05-20 12:40:00,98.4,98.48,98.35,98.47,10842.0,96.675,96.7536,96.6259,96.7438,10842.0
2024-05-20 12:50:00,98.47,98.53,98.45,98.5,8272.0,96.7438,96.8027,96.7241,96.7733,8272.0
2024-05-20 13:00:00,98.5,98.65,98.45,98.62,10106.0,96.7733,96.9206,96.7241,96.8912,10106.0
2024-05-20 13:10:00,98.64,98.67,98.59,98.64,14036.0,96.9108,96.9403,96.8617,96.9108,14036.0
2024-05-20 13:20:00,98.64,98.64,98.38,98.39,35329.0,96.9108,96.9108,96.6554,96.6652,35329.0
2024-05-20 13:30:00,98.42,98.45,98.3,98.32,6541.0,96.6947,96.7241,96.5768,96.5964,6541.0
2024-05-20 13:40:00,98.31,98.36,98.09,98.13,8269.0,96.5866,96.6357,96.3705,96.4098,8269.0
2024-05-20 13:50:00,98.1,98.12,97.96,98.11,11752.0,96.3803,96.3999,96.2427,96.3901,11752.0
2024-05-20 14:00:00,98.15,98.2,98.02,98.13,12095.0,96.4294,96.4785,96.3017,96.4098,12095.0
2024-05-20 14:10:00,98.15,98.3,98.15,98.28,9992.0,96.4294,96.5768,96.4294,96.5571,9992.0
2024-05-20 14:20:00,98.26,98.36,98.25,98.31,11340.0,96.5375,96.6357,96.5276,96.5866,11340.0
2024-05-20 14:30:00,98.31,98.35,98.03,98.08,29255.0,96.5866,96.6259,96.3115,96.3606,29255.0
2024-05-20 14:40:00,98.09,98.1,97.93,97.98,14204.0,96.3705,96.3803,96.2133,96.2624,14204.0
2024-05-20 14:50:00,97.96,98.07,97.93,98.03,11299.0,96.2427,96.3508,96.2133,96.3115,11299.0
2024-05-20 15:00:00,98.03,98.19,97.86,98.15,24655.0,96.3115,96.4687,96.1445,96.4294,24655.0
2024-05-20 15:10:00,98.16,98.24,98.14,98.23,10778.0,96.4392,96.5178,96.4196,96.508,10778.0
2024-05-20 15:20:00,98.25,98.35,98.18,98.34,18090.0,96.5276,96.6259,96.4589,96.6161,18090.0
2024-05-20 15:30:00,98.34,98.38,98.11,98.18,42625.0,96.6161,96.6554,96.3901,96.4589,42625.0
2024-05-20 15:40:00,98.16,98.4,98.14,98.39,46694.0,96.4392,96.675,96.4196,96.6652,46694.0
2024-05-20 15:50:00,98.34,98.49,98.2,98.47,164619.0,96.6161,96.7634,96.4785,96.7438,164619.0
2024-05-21 09:30:00,98.27,98.56,97.12,97.53,31319.0,96.5473,96.8322,95.4175,95.8203,31319.0
2024-05-21 09:40:00,97.65,97.93,97.43,97.61,12478.0,95.9382,96.2133,95.722,95.8989,12478.0
2024-05-21 09:50:00,97.47,97.58,97.01,97.06,18091.0,95.7613,95.8694,95.3094,95.3585,18091.0
2024-05-21 10:00:00,97.06,97.26,97.05,97.24,18603.0,95.3585,95.555,95.3487,95.5354,18603.0
2024-05-21 10:10:00,97.23,97.31,96.8,96.86,17667.0,95.5255,95.6041,95.1031,95.162,17667.0
2024-05-21 10:20:00,96.84,96.97,96.61,96.73,19490.0,95.1424,95.2701,94.9164,95.0343,19490.0
2024-05-21 10:30:00,96.75,96.94,96.61,96.61,24789.0,95.0539,95.2406,94.9164,94.9164,24789.0
2024-05-21 10:40:00,96.61,96.8,96.3,96.3,27830.0,94.9164,95.1031,94.6118,94.6118,27830.0
2024-05-21 10:50:00,96.34,96.71,96.3,96.52,30798.0,94.6511,95.0146,94.6118,94.828,30798.0
2024-05-21 11:00:00,96.53,96.89,96.47,96.68,28052.0,94.8378,95.1915,94.7789,94.9852,28052.0
2024-05-21 11:10:00,96.71,96.73,96.34,96.48,17898.0,95.0146,95.0343,94.6511,94.7887,17898.0
2024-05-21 11:20:00,96.49,96.53,96.38,96.39,20528.0,94.7985,94.8378,94.6904,94.7003,20528.0
2024-05-21 11:30:00,96.39,96.45,96.15,96.25,25444.0,94.7003,94.7592,94.4645,94.5627,25444.0
2024-05-21 11:40:00,96.25,96.54,96.23,96.46,13853.0,94.5627,94.8476,94.5431,94.769,13853.0
2024-05-21 11:50:00,96.48,96.63,96.14,96.16,48025.0,94.7887,94.936,94.4546,94.4743,48025.0
2024-05-21 12:00:00,96.16,96.25,96.08,96.13,14362.0,94.4743,94.5627,94.3957,94.4448,14362.0
2024-05-21 12:10:00,96.12,96.34,96.11,96.21,17973.0,94.435,94.6511,94.4252,94.5234,17973.0
2024-05-21 12:20:00,96.21,96.35,96.16,96.31,8355.0,94.5234,94.661,94.4743,94.6217,8355.0
2024-05-21 12:30:00,96.3,96.39,96.27,96.35,12266.0,94.6118,94.7003,94.5824,94.661,12266.0
2024-05-21 12:40:00,96.36,96.51,96.36,96.38,8149.0,94.6708,94.8182,94.6708,94.6904,8149.0
2024-05-21 12:50:00,96.39,96.39,95.91,95.94,36733.0,94.7003,94.7003,94.2287,94.2581,36733.0
2024-05-21 13:00:00,95.97,96.09,95.9,95.92,14222.0,94.2876,94.4055,94.2188,94.2385,14222.0
2024-05-21 13:10:00,95.96,96.04,95.88,95.92,10727.0,94.2778,94.3564,94.1992,94.2385,10727.0
2024-05-21 13:20:00,95.92,95.97,95.87,95.89,10819.0,94.2385,94.2876,94.1894,94.209,10819.0
2024-05-21 13:30:00,95.87,96.15,95.87,96.12,10975.0,94.1894,94.4645,94.1894,94.435,10975.0
2024-05-21 13:40:00,96.13,96.41,96.12,96.36,12491.0,94.4448,94.7199,94.435,94.6708,12491.0
2024-05-21 13:50:00,96.31,96.33,96.11,96.12,8152.0,94.6217,94.6413,94.4252,94.435,8152.0
2024-05-21 14:00:00,96.09,96.28,96.07,96.27,16526.0,94.4055,94.5922,94.3859,94.5824,16526.0
2024-05-21 14:10:00,96.25,96.31,96.23,96.27,12677.0,94.5627,94.6217,94.5431,94.5824,12677.0
2024-05-21 14:20:00,96.25,96.3,96.07,96.12,32743.0,94.5627,94.6118,94.3859,94.435,32743.0
2024-05-21 14:30:00,96.1,96.18,95.97,95.98,27142.0,94.4153,94.4939,94.2876,94.2974,27142.0
2024-05-21 14:40:00,95.98,96.11,95.93,96.01,44979.0,94.2974,94.4252,94.2483,94.3269,44979.0
2024-05-21 14:50:00,96.01,96.15,95.97,96.1,20913.0,94.3269,94.4645,94.2876,94.4153,20913.0
2024-05-21 15:00:00,96.11,96.23,96.01,96.07,47251.0,94.4252,94.5431,94.3269,94.3859,47251.0
2024-05-21 15:10:00,96.07,96.31,96.06,96.11,19874.0,94.3859,94.6217,94.376,94.4252,19874.0
2024-05-21 15:20:00,96.11,96.18,96.08,96.16,19538.0,94.4252,94.4939,94.3957,94.4743,19538.0
2024-05-21 15:30:00,96.14,96.24,96.1,96.13,23434.0,94.4546,94.5529,94.4153,94.4448,23434.0
2024-05-21 15:40:00,96.12,96.19,95.98,96.03,51789.0,94.435,94.5038,94.2974,94.3466,51789.0
2024-05-21 15:50:00,96.01,96.07,95.76,96.03,234075.0,94.3269,94.3859,94.0813,94.3466,234075.0
2024-05-22 09:30:00,95.88,96.17,95.5,96.17,36031.0,94.1992,94.4841,93.8259,94.4841,36031.0
2024-05-22 09:40:00,96.09,96.41,96.03,96.35,17784.0,94.4055,94.7199,94.3466,94.661,17784.0
2024-05-22 09:50:00,96.37,96.59,96.29,96.43,15155.0,94.6806,94.8967,94.602,94.7396,15155.0
2024-05-22 10:00:00,96.48,96.65,96.36,96.65,14639.0,94.7887,94.9557,94.6708,94.9557,14639.0
2024-05-22 10:10:00,96.7,96.83,96.64,96.65,7401.0,95.0048,95.1325,94.9459,94.9557,7401.0
2024-05-22 10:20:00,96.66,96.81,96.48,96.81,18351.0,94.9655,95.1129,94.7887,95.1129,18351.0
2024-05-22 10:30:00,96.81,97.05,96.7,96.7,21524.0,95.1129,95.3487,95.0048,95.0048,21524.0
2024-05-22 10:40:00,96.74,96.8,96.63,96.66,5264.0,95.0441,95.1031,94.936,94.9655,5264.0
2024-05-22 10:50:00,96.68,96.75,96.61,96.65,7112.0,94.9852,95.0539,94.9164,94.9557,7112.0
2024-05-22 11:00:00,96.61,96.95,96.61,96.88,9892.0,94.9164,95.2504,94.9164,95.1817,9892.0
2024-05-22 11:10:00,96.91,96.91,96.72,96.74,7810.0,95.2111,95.2111,95.0245,95.0441,7810.0
2024-05-22 11:20:00,96.71,96.73,96.61,96.7,6826.0,95.0146,95.0343,94.9164,95.0048,6826.0
2024-05-22 11:30:00,96.69,96.83,96.68,96.81,5146.0,94.995,95.1325,94.9852,95.1129,5146.0
2024-05-22 11:40:00,96.81,96.93,96.79,96.84,9836.0,95.1129,95.2308,95.0932,95.1424,9836.0
2024-05-22 11:50:00,96.86,96.92,96.83,96.83,6388.0,95.162,95.221,95.1325,95.1325,6388.0
2024-05-22 12:00:00,96.82,96.85,96.78,96.84,6859.0,95.1227,95.1522,95.0834,95.1424,6859.0
2024-05-22 12:10:00,96.84,97.01,96.83,96.96,11675.0,95.1424,95.3094,95.1325,95.2603,11675.0
2024-05-22 12:20:00,96.91,97.13,96.91,97.06,8735.0,95.2111,95.4273,95.2111,95.3585,8735.0
2024-05-22 12:30:00,97.08,97.11,96.91,96.92,7746.0,95.3782,95.4076,95.2111,95.221,7746.0
2024-05-22 12:40:00,96.93,96.97,96.86,96.86,7473.0,95.2308,95.2701,95.162,95.162,7473.0
2024-05-22 12:50:00,96.84,96.87,96.72,96.77,39323.0,95.1424,95.1718,95.0245,95.0736,39323.0
2024-05-22 13:00:00,96.75,96.85,96.74,96.8,6706.0,95.0539,95.1522,95.0441,95.1031,6706.0
2024-05-22 13:10:00,96.78,96.89,96.77,96.82,8308.0,95.0834,95.1915,95.0736,95.1227,8308.0
2024-05-22 13:20:00,96.78,96.79,96.46,96.47,18904.0,95.0834,95.0932,94.769,94.7789,18904.0
2024-05-22 13:30:00,96.47,96.48,96.39,96.43,25426.0,94.7789,94.7887,94.7003,94.7396,25426.0
2024-05-22 13:40:00,96.43,96.56,96.38,96.51,17834.0,94.7396,94.8673,94.6904,94.8182,17834.0
2024-05-22 13:50:00,96.54,96.59,96.27,96.5,12121.0,94.8476,94.8967,94.5824,94.8083,12121.0
2024-05-22 14:00:00,96.48,96.51,96.35,96.36,12001.0,94.7887,94.8182,94.661,94.6708,12001.0
2024-05-22 14:10:00,96.35,96.54,96.35,96.53,7017.0,94.661,94.8476,94.661,94.8378,7017.0
2024-05-22 14:20:00,96.55,96.55,96.41,96.45,9692.0,94.8575,94.8575,94.7199,94.7592,9692.0
2024-05-22 14:30:00,96.47,96.61,96.47,96.61,29046.0,94.7789,94.9164,94.7789,94.9164,29046.0
2024-05-22 14:40:00,96.59,96.71,96.56,96.64,18188.0,94.8967,95.0146,94.8673,94.9459,18188.0
2024-05-22 14:50:00,96.62,96.68,96.57,96.66,10607.0,94.9262,94.9852,94.8771,94.9655,10607.0
2024-05-22 15:00:00,96.68,96.72,96.58,96.63,12006.0,94.9852,95.0245,94.8869,94.936,12006.0
2024-05-22 15:10:00,96.62,96.63,96.41,96.45,19767.0,94.9262,94.936,94.7199,94.7592,19767.0
2024-05-22 15:20:00,96.43,96.5,96.4,96.48,13123.0,94.7396,94.8083,94.7101,94.7887,13123.0
2024-05-22 15:30:00,96.48,96.6,96.44,96.48,33920.0,94.7887,94.9066,94.7494,94.7887,33920.0
2024-05-22 15:40:00,96.5,96.5,96.23,96.29,46547.0,94.8083,94.8083,94.5431,94.602,46547.0
2024-05-22 15:50:00,96.29,96.49,96.11,96.34,279179.0,94.602,94.7985,94.4252,94.6511,279179.0
2024-05-23 09:30:00,96.24,96.8,96.07,96.3,21627.0,94.5529,95.1031,94.3859,94.6118,21627.0
2024-05-23 09:40:00,96.26,96.3,95.98,96.1,11559.0,94.5725,94.6118,94.2974,94.4153,11559.0
2024-05-23 09:50:00,96.11,96.41,96.1,96.29,14916.0,94.4252,94.7199,94.4153,94.602,14916.0
2024-05-23 10:00:00,96.35,96.63,96.31,96.5,20898.0,94.661,94.936,94.6217,94.8083,20898.0
2024-05-23 10:10:00,96.55,96.89,96.5,96.81,23976.0,94.8575,95.1915,94.8083,95.1129,23976.0
2024-05-23 10:20:00,96.85,96.95,96.64,96.71,17448.0,95.1522,95.2504,94.9459,95.0146,17448.0
2024-05-23 10:30:00,96.76,96.76,96.42,96.52,22845.0,95.0638,95.0638,94.7297,94.828,22845.0
2024-05-23 10:40:00,96.52,96.67,96.4,96.47,16602.0,94.828,94.9753,94.7101,94.7789,16602.0
2024-05-23 10:50:00,96.48,96.56,96.47,96.56,12869.0,94.7887,94.8673,94.7789,94.8673,12869.0
2024-05-23 11:00:00,96.56,96.61,96.45,96.52,28930.0,94.8673,94.9164,94.7592,94.828,28930.0
2024-05-23 11:10:00,96.5,96.61,96.45,96.53,21496.0,94.8083,94.9164,94.7592,94.8378,21496.0
2024-05-23 11:20:00,96.53,96.53,96.41,96.45,19547.0,94.8378,94.8378,94.7199,94.7592,19547.0
2024-05-23 11:30:00,96.45,96.54,96.37,96.52,20238.0,94.7592,94.8476,94.6806,94.828,20238.0
2024-05-23 11:40:00,96.49,96.5,96.35,96.41,12902.0,94.7985,94.8083,94.661,94.7199,12902.0
2024-05-23 11:50:00,96.41,96.42,96.27,96.27,29625.0,94.7199,94.7297,94.5824,94.5824,29625.0
2024-05-23 12:00:00,96.29,96.32,96.16,96.17,14194.0,94.602,94.6315,94.4743,94.4841,14194.0
2024-05-23 12:10:00,96.16,96.19,96.15,96.15,8884.0,94.4743,94.5038,94.4645,94.4645,8884.0
2024-05-23 12:20:00,96.17,96.21,96.14,96.16,17712.0,94.4841,94.5234,94.4546,94.4743,17712.0
2024-05-23 12:30:00,96.17,96.4,96.17,96.31,24726.0,94.4841,94.7101,94.4841,94.6217,24726.0
2024-05-23 12:40:00,96.31,96.32,96.11,96.12,20468.0,94.6217,94.6315,94.4252,94.435,20468.0
2024-05-23 12:50:00,96.12,96.15,96.09,96.12,11814.0,94.435,94.4645,94.4055,94.435,11814.0
2024-05-23 13:00:00,96.12,96.16,96.1,96.14,7661.0,94.435,94.4743,94.4153,94.4546,7661.0
2024-05-23 13:10:00,96.12,96.15,95.92,95.94,14589.0,94.435,94.4645,94.2385,94.2581,14589.0
2024-05-23 13:20:00,95.92,95.98,95.9,95.98,17786.0,94.2385,94.2974,94.2188,94.2974,17786.0
2024-05-23 13:30:00,95.97,96.05,95.95,96.04,20536.0,94.2876,94.3662,94.268,94.3564,20536.0
2024-05-23 13:40:00,96.02,96.08,95.97,96.0,17333.0,94.3367,94.3957,94.2876,94.3171,17333.0
2024-05-23 13:50:00,96.05,96.27,96.02,96.2,14024.0,94.3662,94.5824,94.3367,94.5136,14024.0
2024-05-23 14:00:00,96.22,96.23,96.07,96.19,20856.0,94.5332,94.5431,94.3859,94.5038,20856.0
2024-05-23 14:10:00,96.21,96.36,96.18,96.28,18985.0,94.5234,94.6708,94.4939,94.5922,18985.0
2024-05-23 14:20:00,96.28,96.4,96.24,96.31,17295.0,94.5922,94.7101,94.5529,94.6217,17295.0
2024-05-23 14:30:00,96.3,96.39,96.21,96.23,25936.0,94.6118,94.7003,94.5234,94.5431,25936.0
2024-05-23 14:40:00,96.21,96.4,96.2,96.4,16807.0,94.5234,94.7101,94.5136,94.7101,16807.0
2024-05-23 14:50:00,96.39,96.59,96.34,96.54,24080.0,94.7003,94.8967,94.6511,94.8476,24080.0
2024-05-23 15:00:00,96.54,96.56,96.46,96.52,34324.0,94.8476,94.8673,94.769,94.828,34324.0
2024-05-23 15:10:00,96.52,96.56,96.42,96.5,23587.0,94.828,94.8673,94.7297,94.8083,23587.0
2024-05-23 15:20:00,96.51,96.53,96.38,96.4,31675.0,94.8182,94.8378,94.6904,94.7101,31675.0
2024-05-23 15:30:00,96.4,96.42,96.25,96.36,38932.0,94.7101,94.7297,94.5627,94.6708,38932.0
2024-05-23 15:40:00,96.36,96.37,96.12,96.24,68779.0,94.6708,94.6806,94.435,94.5529,68779.0
2024-05-23 15:50:00,96.25,96.25,95.99,96.1,280971.0,94.5627,94.5627,94.3073,94.4153,280971.0
2024-05-24 09:30:00,96.41,96.73,96.37,96.73,17834.0,94.7199,95.0343,94.6806,95.0343,17834.0
2024-05-24 09:40:00,96.6,96.75,96.52,96.65,5710.0,94.9066,95.0539,94.828,94.9557,5710.0
2024-05-24 09:50:00,96.61,96.65,96.38,96.38,9357.0,94.9164,94.9557,94.6904,94.6904,9357.0
2024-05-24 10:00:00,96.5,96.5,96.26,96.37,10847.0,94.8083,94.8083,94.5725,94.6806,10847.0
2024-05-24 10:10:00,96.32,96.32,96.16,96.18,6353.0,94.6315,94.6315,94.4743,94.4939,6353.0
2024-05-24 10:20:00,96.16,96.22,96.06,96.16,12390.0,94.4743,94.5332,94.376,94.4743,12390.0
2024-05-24 10:30:00,96.16,96.2,95.97,95.97,6455.0,94.4743,94.5136,94.2876,94.2876,6455.0
2024-05-24 10:40:00,95.97,95.97,95.79,95.82,23812.0,94.2876,94.2876,94.1108,94.1402,23812.0
2024-05-24 10:50:00,95.81,95.96,95.81,95.94,6254.0,94.1304,94.2778,94.1304,94.2581,6254.0
2024-05-24 11:00:00,95.98,95.98,95.86,95.97,12031.0,94.2974,94.2974,94.1795,94.2876,12031.0
2024-05-24 11:10:00,95.98,96.02,95.89,95.9,7352.0,94.2974,94.3367,94.209,94.2188,7352.0
2024-05-24 11:20:00,95.89,95.91,95.79,95.86,10518.0,94.209,94.2287,94.1108,94.1795,10518.0
2024-05-24 11:30:00,95.85,95.91,95.78,95.8,12017.0,94.1697,94.2287,94.1009,94.1206,12017.0
2024-05-24 11:40:00,95.82,95.91,95.72,95.77,6842.0,94.1402,94.2287,94.042,94.0911,6842.0
2024-05-24 11:50:00,95.77,95.81,95.73,95.77,7168.0,94.0911,94.1304,94.0518,94.0911,7168.0
2024-05-24 12:00:00,95.77,95.84,95.74,95.74,7214.0,94.0911,94.1599,94.0616,94.0616,7214.0
2024-05-24 12:10:00,95.74,95.74,95.66,95.72,11319.0,94.0616,94.0616,93.9831,94.042,11319.0
2024-05-24 12:20:00,95.71,95.78,95.71,95.76,8646.0,94.0322,94.1009,94.0322,94.0813,8646.0
2024-05-24 12:30:00,95.78,95.96,95.77,95.95,16977.0,94.1009,94.2778,94.0911,94.268,16977.0
2024-05-24 12:40:00,95.95,96.05,95.93,95.97,17075.0,94.268,94.3662,94.2483,94.2876,17075.0
2024-05-24 12:50:00,95.97,96.09,95.94,96.03,8808.0,94.2876,94.4055,94.2581,94.3466,8808.0
2024-05-24 13:00:00,96.02,96.04,96.01,96.04,3719.0,94.3367,94.3564,94.3269,94.3564,3719.0
2024-05-24 13:10:00,96.04,96.14,96.03,96.1,16776.0,94.3564,94.4546,94.3466,94.4153,16776.0
2024-05-24 13:20:00,96.08,96.11,96.02,96.02,7580.0,94.3957,94.4252,94.3367,94.3367,7580.0
2024-05-24 13:30:00,96.03,96.05,95.95,96.02,14293.0,94.3466,94.3662,94.268,94.3367,14293.0
2024-05-24 13:40:00,96.02,96.17,96.0,96.08,8437.0,94.3367,94.4841,94.3171,94.3957,8437.0
2024-05-24 13:50:00,96.08,96.11,96.06,96.06,8457.0,94.3957,94.4252,94.376,94.376,8457.0
2024-05-24 14:00:00,96.06,96.12,96.05,96.12,12092.0,94.376,94.435,94.3662,94.435,12092.0
2024-05-24 14:10:00,96.12,96.12,96.03,96.04,8107.0,94.435,94.435,94.3466,94.3564,8107.0
2024-05-24 14:20:00,96.03,96.04,95.87,95.93,11567.0,94.3466,94.3564,94.1894,94.2483,11567.0
2024-05-24 14:30:00,95.93,96.02,95.93,96.01,13700.0,94.2483,94.3367,94.2483,94.3269,13700.0
2024-05-24 14:40:00,96.01,96.05,95.98,96.05,16537.0,94.3269,94.3662,94.2974,94.3662,16537.0
2024-05-24 14:50:00,96.04,96.17,96.01,96.12,14253.0,94.3564,94.4841,94.3269,94.435,14253.0
2024-05-24 15:00:00,96.14,96.14,96.0,96.05,10714.0,94.4546,94.4546,94.3171,94.3662,10714.0
2024-05-24 15:10:00,96.05,96.08,96.02,96.03,11144.0,94.3662,94.3957,94.3367,94.3466,11144.0
2024-05-24 15:20:00,96.03,96.17,96.03,96.16,20717.0,94.3466,94.4841,94.3466,94.4743,20717.0
2024-05-24 15:30:00,96.14,96.22,96.11,96.2,21951.0,94.4546,94.5332,94.4252,94.5136,21951.0
2024-05-24 15:40:00,96.22,96.27,96.15,96.22,29372.0,94.5332,94.5824,94.4645,94.5332,29372.0
2024-05-24 15:50:00,96.21,96.42,96.17,96.4,119407.0,94.5234,94.7297,94.4841,94.7101,119407.0
2024-05-28 09:30:00,95.83,95.88,95.51,95.63,35553.0,94.1501,94.1992,93.8357,93.9536,35553.0
2024-05-28 09:40:00,95.69,95.69,94.21,95.41,117247.0,94.0125,94.0125,92.5585,93.7374,117247.0
2024-05-28 09:50:00,95.25,95.38,94.28,94.41,26351.0,93.5802,93.708,92.6272,92.755,26351.0
2024-05-28 10:00:00,94.43,95.11,94.42,95.0,16886.0,92.7746,93.4427,92.7648,93.3346,16886.0
2024-05-28 10:10:00,94.99,95.2,94.82,95.2,17017.0,93.3248,93.5311,93.1578,93.5311,17017.0
2024-05-28 10:20:00,95.2,95.2,94.64,94.88,11989.0,93.5311,93.5311,92.9809,93.2167,11989.0
2024-05-28 10:30:00,94.83,95.02,94.73,95.02,15139.0,93.1676,93.3543,93.0694,93.3543,15139.0
2024-05-28 10:40:00,94.99,94.99,94.71,94.81,17561.0,93.3248,93.3248,93.0497,93.148,17561.0
2024-05-28 10:50:00,94.81,94.86,94.64,94.86,11485.0,93.148,93.1971,92.9809,93.1971,11485.0
2024-05-28 11:00:00,94.84,95.16,94.84,95.11,24454.0,93.1774,93.4918,93.1774,93.4427,24454.0
2024-05-28 11:10:00,95.13,95.17,94.94,94.95,15374.0,93.4623,93.5016,93.2757,93.2855,15374.0
2024-05-28 11:20:00,94.94,94.94,94.61,94.61,20518.0,93.2757,93.2757,92.9515,92.9515,20518.0
2024-05-28 11:30:00,94.63,94.97,94.62,94.87,22600.0,92.9711,93.3051,92.9613,93.2069,22600.0
2024-05-28 11:40:00,94.83,94.92,94.8,94.87,25827.0,93.1676,93.256,93.1381,93.2069,25827.0
2024-05-28 11:50:00,94.87,94.96,94.84,94.92,10351.0,93.2069,93.2953,93.1774,93.256,10351.0
2024-05-28 12:00:00,94.89,95.0,94.89,95.0,11846.0,93.2266,93.3346,93.2266,93.3346,11846.0
2024-05-28 12:10:00,95.0,95.17,95.0,95.06,25391.0,93.3346,93.5016,93.3346,93.3936,25391.0
2024-05-28 12:20:00,95.06,95.07,94.9,94.97,6241.0,93.3936,93.4034,93.2364,93.3051,6241.0
2024-05-28 12:30:00,94.97,94.97,94.85,94.87,6135.0,93.3051,93.3051,93.1873,93.2069,6135.0
2024-05-28 12:40:00,94.87,94.96,94.77,94.77,8014.0,93.2069,93.2953,93.1087,93.1087,8014.0
2024-05-28 12:50:00,94.78,94.8,94.72,94.76,4660.0,93.1185,93.1381,93.0595,93.0988,4660.0
2024-05-28 13:00:00,94.76,94.76,94.62,94.62,8443.0,93.0988,93.0988,92.9613,92.9613,8443.0
2024-05-28 13:10:00,94.65,94.7,94.55,94.56,7235.0,92.9908,93.0399,92.8925,92.9023,7235.0
2024-05-28 13:20:00,94.54,94.64,94.54,94.6,7138.0,92.8827,92.9809,92.8827,92.9416,7138.0
2024-05-28 13:30:00,94.62,94.66,94.59,94.62,6535.0,92.9613,93.0006,92.9318,92.9613,6535.0
2024-05-28 13:40:00,94.62,94.69,94.59,94.68,14947.0,92.9613,93.0301,92.9318,93.0202,14947.0
2024-05-28 13:50:00,94.69,94.69,94.57,94.58,10173.0,93.0301,93.0301,92.9122,92.922,10173.0
2024-05-28 14:00:00,94.55,94.61,94.51,94.58,9088.0,92.8925,92.9515,92.8532,92.922,9088.0
2024-05-28 14:10:00,94.61,94.68,94.55,94.67,11419.0,92.9515,93.0202,92.8925,93.0104,11419.0
2024-05-28 14:20:00,94.65,94.67,94.42,94.42,11523.0,92.9908,93.0104,92.7648,92.7648,11523.0
2024-05-28 14:30:00,94.44,94.49,94.37,94.48,9854.0,92.7844,92.8336,92.7157,92.8237,9854.0
2024-05-28 14:40:00,94.49,94.62,94.48,94.62,22749.0,92.8336,92.9613,92.8237,92.9613,22749.0
2024-05-28 14:50:00,94.6,94.61,94.45,94.45,11363.0,92.9416,92.9515,92.7943,92.7943,11363.0
2024-05-28 15:00:00,94.44,94.45,94.37,94.4,21393.0,92.7844,92.7943,92.7157,92.7451,21393.0
2024-05-28 15:10:00,94.39,94.44,94.38,94.42,27513.0,92.7353,92.7844,92.7255,92.7648,27513.0
2024-05-28 15:20:00,94.42,94.63,94.41,94.48,49095.0,92.7648,92.9711,92.755,92.8237,49095.0
2024-05-28 15:30:00,94.49,94.69,94.48,94.65,31021.0,92.8336,93.0301,92.8237,92.9908,31021.0
2024-05-28 15:40:00,94.65,94.67,94.43,94.52,34255.0,92.9908,93.0104,92.7746,92.863,34255.0
2024-05-28 15:50:00,94.51,94.83,94.4,94.8,221228.0,92.8532,93.1676,92.7451,93.1381,221228.0
2024-05-29 09:30:00,94.61,94.78,94.04,94.71,34185.0,92.9515,93.1185,92.3915,93.0497,34185.0
2024-05-29 09:40:00,94.75,95.29,94.72,94.86,22111.0,93.089,93.6195,93.0595,93.1971,22111.0
2024-05-29 09:50:00,94.81,94.86,94.22,94.63,14650.0,93.148,93.1971,92.5683,92.9711,14650.0
2024-05-29 10:00:00,94.69,94.99,94.64,94.99,19196.0,93.0301,93.3248,92.9809,93.3248,19196.0
2024-05-29 10:10:00,94.99,94.99,94.37,94.45,20222.0,93.3248,93.3248,92.7157,92.7943,20222.0
2024-05-29 10:20:00,94.44,94.75,94.24,94.67,25690.0,92.7844,93.089,92.5879,93.0104,25690.0
2024-05-29 10:30:00,94.7,94.84,94.65,94.7,7870.0,93.0399,93.1774,92.9908,93.0399,7870.0
2024-05-29 10:40:00,94.66,94.77,94.65,94.77,12483.0,93.0006,93.1087,92.9908,93.1087,12483.0
2024-05-29 10:50:00,94.77,94.82,94.68,94.72,8013.0,93.1087,93.1578,93.0202,93.0595,8013.0
2024-05-29 11:00:00,94.69,94.91,94.69,94.77,9651.0,93.0301,93.2462,93.0301,93.1087,9651.0
2024-05-29 11:10:00,94.75,94.81,94.61,94.7,13337.0,93.089,93.148,92.9515,93.0399,13337.0
2024-05-29 11:20:00,94.73,94.75,94.62,94.65,13319.0,93.0694,93.089,92.9613,92.9908,13319.0
2024-05-29 11:30:00,94.66,94.83,94.66,94.8,8985.0,93.0006,93.1676,93.0006,93.1381,8985.0
2024-05-29 11:40:00,94.78,94.99,94.78,94.95,10238.0,93.1185,93.3248,93.1185,93.2855,10238.0
2024-05-29 11:50:00,94.98,95.0,94.86,94.95,13326.0,93.315,93.3346,93.1971,93.2855,13326.0
2024-05-29 12:00:00,94.95,94.97,94.82,94.89,6017.0,93.2855,93.3051,93.1578,93.2266,6017.0
2024-05-29 12:10:00,94.89,94.98,94.88,94.96,7505.0,93.2266,93.315,93.2167,93.2953,7505.0
2024-05-29 12:20:00,94.96,95.09,94.77,95.07,14372.0,93.2953,93.423,93.1087,93.4034,14372.0
2024-05-29 12:30:00,95.07,95.15,95.07,95.12,9309.0,93.4034,93.482,93.4034,93.4525,9309.0
2024-05-29 12:40:00,95.12,95.12,94.99,95.02,11283.0,93.4525,93.4525,93.3248,93.3543,11283.0
2024-05-29 12:50:00,95.02,95.15,94.98,95.04,10351.0,93.3543,93.482,93.315,93.3739,10351.0
2024-05-29 13:00:00,95.04,95.19,94.94,95.19,8881.0,93.3739,93.5213,93.2757,93.5213,8881.0
2024-05-29 13:10:00,95.18,95.25,95.1,95.14,8615.0,93.5115,93.5802,93.4329,93.4722,8615.0
2024-05-29 13:20:00,95.16,95.24,95.1,95.23,14201.0,93.4918,93.5704,93.4329,93.5606,14201.0
2024-05-29 13:30:00,95.21,95.24,95.13,95.13,10021.0,93.5409,93.5704,93.4623,93.4623,10021.0
2024-05-29 13:40:00,95.19,95.29,95.09,95.09,12246.0,93.5213,93.6195,93.423,93.423,12246.0
2024-05-29 13:50:00,95.07,95.19,95.07,95.19,7043.0,93.4034,93.5213,93.4034,93.5213,7043.0
2024-05-29 14:00:00,95.2,95.33,95.2,95.25,11362.0,93.5311,93.6588,93.5311,93.5802,11362.0
2024-05-29 14:10:00,95.24,95.29,95.2,95.23,10807.0,93.5704,93.6195,93.5311,93.5606,10807.0
2024-05-29 14:20:00,95.24,95.43,95.22,95.4,11307.0,93.5704,93.7571,93.5508,93.7276,11307.0
2024-05-29 14:30:00,95.4,95.42,95.25,95.25,8008.0,93.7276,93.7473,93.5802,93.5802,8008.0
2024-05-29 14:40:00,95.26,95.42,95.26,95.39,14727.0,93.5901,93.7473,93.5901,93.7178,14727.0
2024-05-29 14:50:00,95.38,95.5,95.35,95.5,13335.0,93.708,93.8259,93.6785,93.8259,13335.0
2024-05-29 15:00:00,95.5,95.61,95.5,95.58,13568.0,93.8259,93.9339,93.8259,93.9045,13568.0
2024-05-29 15:10:00,95.56,95.63,95.46,95.49,15108.0,93.8848,93.9536,93.7866,93.816,15108.0
2024-05-29 15:20:00,95.49,95.78,95.45,95.77,30052.0,93.816,94.1009,93.7767,94.0911,30052.0
2024-05-29 15:30:00,95.77,95.99,95.7,95.96,54047.0,94.0911,94.3073,94.0224,94.2778,54047.0
2024-05-29 15:40:00,95.96,96.18,95.95,96.09,67166.0,94.2778,94.4939,94.268,94.4055,67166.0
2024-05-29 15:50:00,96.04,96.25,96.03,96.12,213420.0,94.3564,94.5627,94.3466,94.435,213420.0
2024-05-30 09:30:00,96.26,96.72,96.02,96.34,66909.0,94.5725,95.0245,94.3367,94.6511,66909.0
2024-05-30 09:40:00,96.34,97.13,96.21,97.02,20116.0,94.6511,95.4273,94.5234,95.3192,20116.0
2024-05-30 09:50:00,97.12,97.27,96.99,97.27,11967.0,95.4175,95.5648,95.2897,95.5648,11967.0
2024-05-30 10:00:00,97.22,97.29,96.92,97.03,14192.0,95.5157,95.5845,95.221,95.329,14192.0
2024-05-30 10:10:00,97.09,97.2,96.92,97.13,16776.0,95.388,95.4961,95.221,95.4273,16776.0
2024-05-30 10:20:00,97.11,97.19,97.03,97.19,10068.0,95.4076,95.4862,95.329,95.4862,10068.0
2024-05-30 10:30:00,97.2,97.38,97.2,97.37,10843.0,95.4961,95.6729,95.4961,95.6631,10843.0
2024-05-30 10:40:00,97.29,97.38,97.26,97.38,9955.0,95.5845,95.6729,95.555,95.6729,9955.0
2024-05-30 10:50:00,97.37,97.46,97.21,97.45,13270.0,95.6631,95.7515,95.5059,95.7417,13270.0
2024-05-30 11:00:00,97.43,97.59,97.37,97.52,15604.0,95.722,95.8792,95.6631,95.8104,15604.0
2024-05-30 11:10:00,97.52,97.66,97.5,97.56,12767.0,95.8104,95.948,95.7908,95.8497,12767.0
2024-05-30 11:20:00,97.57,97.65,97.51,97.61,15389.0,95.8596,95.9382,95.8006,95.8989,15389.0
2024-05-30 11:30:00,97.63,97.68,97.23,97.25,33347.0,95.9185,95.9676,95.5255,95.5452,33347.0
2024-05-30 11:40:00,97.27,97.4,97.23,97.34,10836.0,95.5648,95.6925,95.5255,95.6336,10836.0
2024-05-30 11:50:00,97.37,97.52,97.33,97.51,7096.0,95.6631,95.8104,95.6238,95.8006,7096.0
2024-05-30 12:00:00,97.53,97.55,97.44,97.45,18569.0,95.8203,95.8399,95.7318,95.7417,18569.0
2024-05-30 12:10:00,97.47,97.52,97.28,97.31,13650.0,95.7613,95.8104,95.5747,95.6041,13650.0
2024-05-30 12:20:00,97.31,97.46,97.29,97.32,11103.0,95.6041,95.7515,95.5845,95.614,11103.0
2024-05-30 12:30:00,97.32,97.61,97.31,97.61,29460.0,95.614,95.8989,95.6041,95.8989,29460.0
2024-05-30 12:40:00,97.6,97.69,97.51,97.64,36856.0,95.889,95.9775,95.8006,95.9283,36856.0
2024-05-30 12:50:00,97.64,97.84,97.6,97.8,64611.0,95.9283,96.1248,95.889,96.0855,64611.0
2024-05-30 13:00:00,97.8,98.01,97.72,97.84,98544.0,96.0855,96.2919,96.0069,96.1248,98544.0
2024-05-30 13:10:00,97.81,97.93,97.75,97.89,18599.0,96.0954,96.2133,96.0364,96.174,18599.0
2024-05-30 13:20:00,97.93,98.1,97.9,98.06,15150.0,96.2133,96.3803,96.1838,96.341,15150.0
2024-05-30 13:30:00,98.06,98.08,97.84,97.84,10882.0,96.341,96.3606,96.1248,96.1248,10882.0
2024-05-30 13:40:00,97.83,97.91,97.75,97.77,10157.0,96.115,96.1936,96.0364,96.0561,10157.0
2024-05-30 13:50:00,97.74,97.88,97.71,97.88,11410.0,96.0266,96.1641,95.9971,96.1641,11410.0
2024-05-30 14:00:00,97.89,98.07,97.87,98.0,33849.0,96.174,96.3508,96.1543,96.282,33849.0
2024-05-30 14:10:00,97.97,97.97,97.7,97.71,12526.0,96.2526,96.2526,95.9873,95.9971,12526.0
2024-05-30 14:20:00,97.68,97.69,97.54,97.62,11691.0,95.9676,95.9775,95.8301,95.9087,11691.0
2024-05-30 14:30:00,97.64,97.64,97.48,97.61,12223.0,95.9283,95.9283,95.7711,95.8989,12223.0
2024-05-30 14:40:00,97.61,97.86,97.6,97.81,19826.0,95.8989,96.1445,95.889,96.0954,19826.0
2024-05-30 14:50:00,97.82,97.94,97.81,97.9,11957.0,96.1052,96.2231,96.0954,96.1838,11957.0
2024-05-30 15:00:00,97.89,97.89,97.59,97.66,19766.0,96.174,96.174,95.8792,95.948,19766.0
2024-05-30 15:10:00,97.65,97.98,97.65,97.92,24436.0,95.9382,96.2624,95.9382,96.2034,24436.0
2024-05-30 15:20:00,97.93,97.99,97.82,97.87,18503.0,96.2133,96.2722,96.1052,96.1543,18503.0
2024-05-30 15:30:00,97.87,97.88,97.71,97.74,30691.0,96.1543,96.1641,95.9971,96.0266,30691.0
2024-05-30 15:40:00,97.75,97.86,97.57,97.73,51168.0,96.0364,96.1445,95.8596,96.0168,51168.0
2024-05-30 15:50:00,97.68,97.85,97.58,97.71,187699.0,95.9676,96.1347,95.8694,95.9971,187699.0
2024-05-31 09:30:00,97.73,97.73,97.06,97.28,43121.0,96.0168,96.0168,95.3585,95.5747,43121.0
2024-05-31 09:40:00,97.27,97.75,97.23,97.57,11043.0,95.5648,96.0364,95.5255,95.8596,11043.0
2024-05-31 09:50:00,97.52,97.99,97.52,97.78,15138.0,95.8104,96.2722,95.8104,96.0659,15138.0
2024-05-31 10:00:00,97.84,97.98,97.48,97.59,15305.0,96.1248,96.2624,95.7711,95.8792,15305.0
2024-05-31 10:10:00,97.57,97.62,97.3,97.59,17133.0,95.8596,95.9087,95.5943,95.8792,17133.0
2024-05-31 10:20:00,97.62,97.88,97.6,97.67,20983.0,95.9087,96.1641,95.889,95.9578,20983.0
2024-05-31 10:30:00,97.66,97.79,97.54,97.76,23975.0,95.948,96.0757,95.8301,96.0462,23975.0
2024-05-31 10:40:00,97.75,97.88,97.62,97.79,34216.0,96.0364,96.1641,95.9087,96.0757,34216.0
2024-05-31 10:50:00,97.79,98.02,97.59,97.85,14217.0,96.0757,96.3017,95.8792,96.1347,14217.0
2024-05-31 11:00:00,97.88,98.04,97.85,97.99,11179.0,96.1641,96.3213,96.1347,96.2722,11179.0
2024-05-31 11:10:00,97.98,98.11,97.8,97.88,23394.0,96.2624,96.3901,96.0855,96.1641,23394.0
2024-05-31 11:20:00,97.87,97.92,97.8,97.92,18733.0,96.1543,96.2034,96.0855,96.2034,18733.0
2024-05-31 11:30:00,97.92,97.98,97.75,97.81,15657.0,96.2034,96.2624,96.0364,96.0954,15657.0
2024-05-31 11:40:00,97.81,97.83,97.72,97.82,17086.0,96.0954,96.115,96.0069,96.1052,17086.0
2024-05-31 11:50:00,97.82,97.88,97.64,97.88,19060.0,96.1052,96.1641,95.9283,96.1641,19060.0
2024-05-31 12:00:00,97.9,97.9,97.71,97.83,17258.0,96.1838,96.1838,95.9971,96.115,17258.0
2024-05-31 12:10:00,97.84,97.91,97.76,97.91,12760.0,96.1248,96.1936,96.0462,96.1936,12760.0
2024-05-31 12:20:00,97.9,97.95,97.8,97.87,23902.0,96.1838,96.2329,96.0855,96.1543,23902.0
2024-05-31 12:30:00,97.85,97.86,97.67,97.76,30663.0,96.1347,96.1445,95.9578,96.0462,30663.0
2024-05-31 12:40:00,97.76,97.92,97.73,97.91,7738.0,96.0462,96.2034,96.0168,96.1936,7738.0
2024-05-31 12:50:00,97.9,97.9,97.81,97.84,9695.0,96.1838,96.1838,96.0954,96.1248,9695.0
2024-05-31 13:00:00,97.84,97.93,97.81,97.91,9882.0,96.1248,96.2133,96.0954,96.1936,9882.0
2024-05-31 13:10:00,97.91,97.91,97.74,97.88,13311.0,96.1936,96.1936,96.0266,96.1641,13311.0
2024-05-31 13:20:00,97.87,97.93,97.86,97.89,9964.0,96.1543,96.2133,96.1445,96.174,9964.0
2024-05-31 13:30:00,97.89,97.98,97.89,97.93,12476.0,96.174,96.2624,96.174,96.2133,12476.0
2024-05-31 13:40:00,97.92,98.01,97.89,97.97,18238.0,96.2034,96.2919,96.174,96.2526,18238.0
2024-05-31 13:50:00,97.95,98.18,97.95,98.05,26828.0,96.2329,96.4589,96.2329,96.3312,26828.0
2024-05-31 14:00:00,98.06,98.25,98.05,98.25,25480.0,96.341,96.5276,96.3312,96.5276,25480.0
2024-05-31 14:10:00,98.26,98.43,98.26,98.42,34512.0,96.5375,96.7045,96.5375,96.6947,34512.0
2024-05-31 14:20:00,98.42,98.42,98.33,98.36,14659.0,96.6947,96.6947,96.6062,96.6357,14659.0
2024-05-31 14:30:00,98.36,98.41,98.29,98.37,17745.0,96.6357,96.6848,96.5669,96.6455,17745.0
2024-05-31 14:40:00,98.39,98.46,98.34,98.39,14846.0,96.6652,96.734,96.6161,96.6652,14846.0
2024-05-31 14:50:00,98.39,98.44,98.32,98.34,19203.0,96.6652,96.7143,96.5964,96.6161,19203.0
2024-05-31 15:00:00,98.33,98.5,98.3,98.45,29774.0,96.6062,96.7733,96.5768,96.7241,29774.0
2024-05-31 15:10:00,98.44,98.44,98.3,98.33,48388.0,96.7143,96.7143,96.5768,96.6062,48388.0
2024-05-31 15:20:00,98.33,98.44,98.32,98.35,32862.0,96.6062,96.7143,96.5964,96.6259,32862.0
2024-05-31 15:30:00,98.35,98.58,98.33,98.58,63715.0,96.6259,96.8519,96.6062,96.8519,63715.0
2024-05-31 15:40:00,98.59,99.05,98.58,99.05,85305.0,96.8617,97.3136,96.8519,97.3136,85305.0
2024-05-31 15:50:00,99.07,99.44,98.86,99.26,304126.0,97.3333,97.6968,97.127,97.5199,304126.0
2024-06-03 09:30:00,98.57,99.34,98.31,98.95,50994.0,96.842,97.5985,96.5866,97.2154,50994.0
2024-06-03 09:40:00,98.9,99.22,98.82,99.22,22696.0,97.1663,97.4806,97.0877,97.4806,22696.0
2024-06-03 09:50:00,99.22,99.5,99.14,99.16,26051.0,97.4806,97.7557,97.402,97.4217,26051.0
2024-06-03 10:00:00,99.19,99.26,98.88,98.99,17212.0,97.4512,97.5199,97.1466,97.2547,17212.0
2024-06-03 10:10:00,99.01,99.17,98.97,99.1,19895.0,97.2743,97.4315,97.235,97.3627,19895.0
2024-06-03 10:20:00,99.11,99.13,98.86,98.86,8559.0,97.3726,97.3922,97.127,97.127,8559.0
2024-06-03 10:30:00,98.86,99.23,98.72,99.23,33785.0,97.127,97.4905,96.9894,97.4905,33785.0
2024-06-03 10:40:00,99.19,99.42,99.0,99.42,9505.0,97.4512,97.6771,97.2645,97.6771,9505.0
2024-06-03 10:50:00,99.42,99.42,99.18,99.37,13983.0,97.6771,97.6771,97.4413,97.628,13983.0
2024-06-03 11:00:00,99.37,99.5,99.24,99.38,13501.0,97.628,97.7557,97.5003,97.6378,13501.0
2024-06-03 11:10:00,99.31,99.31,99.04,99.19,14626.0,97.5691,97.5691,97.3038,97.4512,14626.0
2024-06-03 11:20:00,99.14,99.47,99.07,99.47,14821.0,97.402,97.7263,97.3333,97.7263,14821.0
2024-06-03 11:30:00,99.45,99.64,99.39,99.59,27400.0,97.7066,97.8933,97.6477,97.8442,27400.0
2024-06-03 11:40:00,99.55,99.56,99.31,99.31,15814.0,97.8049,97.8147,97.5691,97.5691,15814.0
2024-06-03 11:50:00,99.32,99.34,99.06,99.1,9980.0,97.5789,97.5985,97.3234,97.3627,9980.0
2024-06-03 12:00:00,99.08,99.21,98.97,99.15,11782.0,97.3431,97.4708,97.235,97.4119,11782.0
2024-06-03 12:10:00,99.15,99.23,98.88,98.89,7460.0,97.4119,97.4905,97.1466,97.1564,7460.0
2024-06-03 12:20:00,98.89,99.05,98.88,99.0,26009.0,97.1564,97.3136,97.1466,97.2645,26009.0
2024-06-03 12:30:00,99.04,99.04,98.77,98.83,14866.0,97.3038,97.3038,97.0385,97.0975,14866.0
2024-06-03 12:40:00,98.85,98.85,98.58,98.67,10966.0,97.1171,97.1171,96.8519,96.9403,10966.0
2024-06-03 12:50:00,98.65,98.89,98.64,98.86,9346.0,96.9206,97.1564,96.9108,97.127,9346.0
2024-06-03 13:00:00,98.85,99.05,98.83,99.05,11079.0,97.1171,97.3136,97.0975,97.3136,11079.0
2024-06-03 13:10:00,99.05,99.1,98.89,99.09,36706.0,97.3136,97.3627,97.1564,97.3529,36706.0
2024-06-03 13:20:00,99.09,99.11,98.96,99.09,12077.0,97.3529,97.3726,97.2252,97.3529,12077.0
2024-06-03 13:30:00,99.1,99.11,98.94,99.04,8284.0,97.3627,97.3726,97.2056,97.3038,8284.0
2024-06-03 13:40:00,99.04,99.12,98.96,98.98,11466.0,97.3038,97.3824,97.2252,97.2449,11466.0
2024-06-03 13:50:00,98.96,98.98,98.84,98.9,14891.0,97.2252,97.2449,97.1073,97.1663,14891.0
2024-06-03 14:00:00,98.93,99.0,98.8,98.8,11230.0,97.1957,97.2645,97.068,97.068,11230.0
2024-06-03 14:10:00,98.78,99.02,98.78,99.01,19148.0,97.0484,97.2842,97.0484,97.2743,19148.0
2024-06-03 14:20:00,99.0,99.08,98.97,99.0,18817.0,97.2645,97.3431,97.235,97.2645,18817.0
2024-06-03 14:30:00,99.01,99.15,99.0,99.15,8226.0,97.2743,97.4119,97.2645,97.4119,8226.0
2024-06-03 14:40:00,99.17,99.3,99.17,99.29,24987.0,97.4315,97.5592,97.4315,97.5494,24987.0
2024-06-03 14:50:00,99.26,99.39,99.18,99.37,29814.0,97.5199,97.6477,97.4413,97.628,29814.0
2024-06-03 15:00:00,99.4,99.63,99.4,99.6,31216.0,97.6575,97.8835,97.6575,97.854,31216.0
2024-06-03 15:10:00,99.61,99.68,99.51,99.66,23381.0,97.8638,97.9326,97.7656,97.9129,23381.0
2024-06-03 15:20:00,99.66,99.74,99.5,99.57,31405.0,97.9129,97.9915,97.7557,97.8245,31405.0
2024-06-03 15:30:00,99.59,99.65,99.48,99.54,38867.0,97.8442,97.9031,97.7361,97.795,38867.0
2024-06-03 15:40:00,99.54,99.69,99.52,99.69,49546.0,97.795,97.9424,97.7754,97.9424,49546.0
2024-06-03 15:50:00,99.7,99.71,99.42,99.55,172217.0,97.9522,97.9621,97.6771,97.8049,172217.0
2024-06-04 09:30:00,99.23,99.71,99.16,99.71,21108.0,97.4905,97.9621,97.4217,97.9621,21108.0
2024-06-04 09:40:00,99.81,99.84,99.06,99.06,14963.0,98.0603,98.0898,97.3234,97.3234,14963.0
2024-06-04 09:50:00,99.0,99.21,98.73,98.73,15083.0,97.2645,97.4708,96.9992,96.9992,15083.0
2024-06-04 10:00:00,98.76,98.81,98.18,98.38,32687.0,97.0287,97.0778,96.4589,96.6554,32687.0
2024-06-04 10:10:00,98.34,98.56,98.29,98.29,21227.0,96.6161,96.8322,96.5669,96.5669,21227.0
2024-06-04 10:20:00,98.23,98.5,98.12,98.33,25613.0,96.508,96.7733,96.3999,96.6062,25613.0
2024-06-04 10:30:00,98.3,98.3,98.02,98.02,13715.0,96.5768,96.5768,96.3017,96.3017,13715.0
2024-06-04 10:40:00,98.07,98.27,98.0,98.0,15914.0,96.3508,96.5473,96.282,96.282,15914.0
2024-06-04 10:50:00,97.96,98.05,97.82,98.05,14444.0,96.2427,96.3312,96.1052,96.3312,14444.0
2024-06-04 11:00:00,98.05,98.05,97.73,97.83,13558.0,96.3312,96.3312,96.0168,96.115,13558.0
2024-06-04 11:10:00,97.83,97.96,97.77,97.95,16190.0,96.115,96.2427,96.0561,96.2329,16190.0
2024-06-04 11:20:00,97.95,97.98,97.85,97.86,10254.0,96.2329,96.2624,96.1347,96.1445,10254.0
2024-06-04 11:30:00,97.84,97.85,97.61,97.61,29185.0,96.1248,96.1347,95.8989,95.8989,29185.0
2024-06-04 11:40:00,97.61,97.71,97.55,97.66,19008.0,95.8989,95.9971,95.8399,95.948,19008.0
2024-06-04 11:50:00,97.66,97.79,97.61,97.7,14501.0,95.948,96.0757,95.8989,95.9873,14501.0
2024-06-04 12:00:00,97.71,97.81,97.64,97.79,52039.0,95.9971,96.0954,95.9283,96.0757,52039.0
2024-06-04 12:10:00,97.79,98.12,97.79,98.02,18370.0,96.0757,96.3999,96.0757,96.3017,18370.0
2024-06-04 12:20:00,98.0,98.29,98.0,98.27,7414.0,96.282,96.5669,96.282,96.5473,7414.0
2024-06-04 12:30:00,98.26,98.33,98.19,98.2,13006.0,96.5375,96.6062,96.4687,96.4785,13006.0
2024-06-04 12:40:00,98.2,98.36,98.18,98.25,10585.0,96.4785,96.6357,96.4589,96.5276,10585.0
2024-06-04 12:50:00,98.23,98.26,98.21,98.25,12527.0,96.508,96.5375,96.4883,96.5276,12527.0
2024-06-04 13:00:00,98.23,98.23,98.07,98.21,13321.0,96.508,96.508,96.3508,96.4883,13321.0
2024-06-04 13:10:00,98.23,98.41,98.22,98.4,32525.0,96.508,96.6848,96.4982,96.675,32525.0
2024-06-04 13:20:00,98.38,98.41,98.27,98.39,17977.0,96.6554,96.6848,96.5473,96.6652,17977.0
2024-06-04 13:30:00,98.37,98.41,98.28,98.38,13240.0,96.6455,96.6848,96.5571,96.6554,13240.0
2024-06-04 13:40:00,98.42,98.49,98.39,98.48,8830.0,96.6947,96.7634,96.6652,96.7536,8830.0
2024-06-04 13:50:00,98.48,98.48,98.29,98.4,38168.0,96.7536,96.7536,96.5669,96.675,38168.0
2024-06-04 14:00:00,98.38,98.56,98.36,98.53,11847.0,96.6554,96.8322,96.6357,96.8027,11847.0
2024-06-04 14:10:00,98.53,98.56,98.38,98.56,6291.0,96.8027,96.8322,96.6554,96.8322,6291.0
2024-06-04 14:20:00,98.58,98.72,98.54,98.6,7574.0,96.8519,96.9894,96.8126,96.8715,7574.0
2024-06-04 14:30:00,98.56,98.67,98.46,98.65,12728.0,96.8322,96.9403,96.734,96.9206,12728.0
2024-06-04 14:40:00,98.63,98.69,98.6,98.61,9455.0,96.901,96.9599,96.8715,96.8813,9455.0
2024-06-04 14:50:00,98.58,98.71,98.54,98.6,22560.0,96.8519,96.9796,96.8126,96.8715,22560.0
2024-06-04 15:00:00,98.59,98.63,98.48,98.59,19698.0,96.8617,96.901,96.7536,96.8617,19698.0
2024-06-04 15:10:00,98.6,98.64,98.54,98.54,9837.0,96.8715,96.9108,96.8126,96.8126,9837.0
2024-06-04 15:20:00,98.51,98.57,98.42,98.5,19891.0,96.7831,96.842,96.6947,96.7733,19891.0
2024-06-04 15:30:00,98.49,98.49,98.4,98.46,27280.0,96.7634,96.7634,96.675,96.734,27280.0
2024-06-04 15:40:00,98.48,98.65,98.26,98.29,69876.0,96.7536,96.9206,96.5375,96.5669,69876.0
2024-06-04 15:50:00,98.28,98.46,98.21,98.31,214301.0,96.5571,96.734,96.4883,96.5866,214301.0
2024-06-05 09:30:00,98.46,98.46,97.72,98.09,18594.0,96.734,96.734,96.0069,96.3705,18594.0
2024-06-05 09:40:00,98.08,98.16,97.85,97.89,4531.0,96.3606,96.4392,96.1347,96.174,4531.0
2024-06-05 09:50:00,97.92,98.01,97.76,97.82,4084.0,96.2034,96.2919,96.0462,96.1052,4084.0
2024-06-05 10:00:00,97.75,97.76,97.37,97.45,12315.0,96.0364,96.0462,95.6631,95.7417,12315.0
2024-06-05 10:10:00,97.52,97.68,97.41,97.44,8821.0,95.8104,95.9676,95.7024,95.7318,8821.0
2024-06-05 10:20:00,97.44,97.44,97.02,97.03,11549.0,95.7318,95.7318,95.3192,95.329,11549.0
2024-06-05 10:30:00,97.11,97.28,97.05,97.18,12649.0,95.4076,95.5747,95.3487,95.4764,12649.0
2024-06-05 10:40:00,97.2,97.47,97.13,97.47,18392.0,95.4961,95.7613,95.4273,95.7613,18392.0
2024-06-05 10:50:00,97.49,97.56,97.44,97.45,16328.0,95.781,95.8497,95.7318,95.7417,16328.0
2024-06-05 11:00:00,97.49,97.59,97.48,97.57,13790.0,95.781,95.8792,95.7711,95.8596,13790.0
2024-06-05 11:10:00,97.54,97.71,97.54,97.69,10919.0,95.8301,95.9971,95.8301,95.9775,10919.0
2024-06-05 11:20:00,97.66,97.71,97.65,97.67,8020.0,95.948,95.9971,95.9382,95.9578,8020.0
2024-06-05 11:30:00,97.66,97.81,97.6,97.81,11263.0,95.948,96.0954,95.889,96.0954,11263.0
2024-06-05 11:40:00,97.8,97.89,97.79,97.85,9370.0,96.0855,96.174,96.0757,96.1347,9370.0
2024-06-05 11:50:00,97.85,97.85,97.76,97.76,6349.0,96.1347,96.1347,96.0462,96.0462,6349.0
2024-06-05 12:00:00,97.75,97.8,97.7,97.76,6642.0,96.0364,96.0855,95.9873,96.0462,6642.0
2024-06-05 12:10:00,97.8,97.8,97.67,97.74,7717.0,96.0855,96.0855,95.9578,96.0266,7717.0
2024-06-05 12:20:00,97.71,97.9,97.68,97.9,9884.0,95.9971,96.1838,95.9676,96.1838,9884.0
2024-06-05 12:30:00,97.9,97.91,97.83,97.86,10376.0,96.1838,96.1936,96.115,96.1445,10376.0
2024-06-05 12:40:00,97.91,97.91,97.78,97.82,10637.0,96.1936,96.1936,96.0659,96.1052,10637.0
2024-06-05 12:50:00,97.83,97.89,97.72,97.78,10754.0,96.115,96.174,96.0069,96.0659,10754.0
2024-06-05 13:00:00,97.78,97.98,97.77,97.97,6983.0,96.0659,96.2624,96.0561,96.2526,6983.0
2024-06-05 13:10:00,98.0,98.04,97.94,97.97,11471.0,96.282,96.3213,96.2231,96.2526,11471.0
2024-06-05 13:20:00,97.96,98.08,97.89,98.06,7933.0,96.2427,96.3606,96.174,96.341,7933.0
2024-06-05 13:30:00,98.06,98.07,97.84,97.92,11359.0,96.341,96.3508,96.1248,96.2034,11359.0
2024-06-05 13:40:00,97.94,97.98,97.84,97.92,17358.0,96.2231,96.2624,96.1248,96.2034,17358.0
2024-06-05 13:50:00,97.9,97.93,97.85,97.87,8652.0,96.1838,96.2133,96.1347,96.1543,8652.0
2024-06-05 14:00:00,97.86,98.07,97.86,98.06,9173.0,96.1445,96.3508,96.1445,96.341,9173.0
2024-06-05 14:10:00,98.07,98.11,98.01,98.08,7845.0,96.3508,96.3901,96.2919,96.3606,7845.0
2024-06-05 14:20:00,98.09,98.18,98.05,98.06,6956.0,96.3705,96.4589,96.3312,96.341,6956.0
2024-06-05 14:30:00,98.05,98.15,98.04,98.15,17103.0,96.3312,96.4294,96.3213,96.4294,17103.0
2024-06-05 14:40:00,98.15,98.23,98.12,98.17,6931.0,96.4294,96.508,96.3999,96.4491,6931.0
2024-06-05 14:50:00,98.17,98.27,98.17,98.18,10240.0,96.4491,96.5473,96.4491,96.4589,10240.0
2024-06-05 15:00:00,98.16,98.17,97.98,98.06,19969.0,96.4392,96.4491,96.2624,96.341,19969.0
2024-06-05 15:10:00,98.06,98.16,98.0,98.09,10979.0,96.341,96.4392,96.282,96.3705,10979.0
2024-06-05 15:20:00,98.07,98.1,97.91,97.91,22574.0,96.3508,96.3803,96.1936,96.1936,22574.0
2024-06-05 15:30:00,97.92,98.03,97.89,97.98,34606.0,96.2034,96.3115,96.174,96.2624,34606.0
2024-06-05 15:40:00,97.98,98.0,97.89,97.91,27887.0,96.2624,96.282,96.174,96.1936,27887.0
2024-06-05 15:50:00,97.92,98.27,97.89,97.96,125552.0,96.2034,96.5473,96.174,96.2427,125552.0
2024-06-06 09:30:00,97.79,97.83,97.38,97.44,18081.0,96.0757,96.115,95.6729,95.7318,18081.0
2024-06-06 09:40:00,97.47,98.02,97.47,97.89,11929.0,95.7613,96.3017,95.7613,96.174,11929.0
2024-06-06 09:50:00,97.93,98.11,97.82,97.97,16827.0,96.2133,96.3901,96.1052,96.2526,16827.0
2024-06-06 10:00:00,98.02,98.28,97.93,98.28,18087.0,96.3017,96.5571,96.2133,96.5571,18087.0
2024-06-06 10:10:00,98.35,98.63,98.34,98.63,7963.0,96.6259,96.901,96.6161,96.901,7963.0
2024-06-06 10:20:00,98.61,98.74,98.47,98.55,18262.0,96.8813,97.0091,96.7438,96.8224,18262.0
2024-06-06 10:30:00,98.54,98.54,98.25,98.3,11461.0,96.8126,96.8126,96.5276,96.5768,11461.0
2024-06-06 10:40:00,98.3,98.62,98.29,98.62,6758.0,96.5768,96.8912,96.5669,96.8912,6758.0
2024-06-06 10:50:00,98.61,98.71,98.36,98.42,14074.0,96.8813,96.9796,96.6357,96.6947,14074.0
2024-06-06 11:00:00,98.42,98.46,98.22,98.28,6423.0,96.6947,96.734,96.4982,96.5571,6423.0
2024-06-06 11:10:00,98.26,98.39,98.17,98.39,15737.0,96.5375,96.6652,96.4491,96.6652,15737.0
2024-06-06 11:20:00,98.49,98.55,98.42,98.55,6169.0,96.7634,96.8224,96.6947,96.8224,6169.0
2024-06-06 11:30:00,98.52,98.58,98.32,98.32,5055.0,96.7929,96.8519,96.5964,96.5964,5055.0
2024-06-06 11:40:00,98.34,98.52,98.33,98.48,6390.0,96.6161,96.7929,96.6062,96.7536,6390.0
2024-06-06 11:50:00,98.46,98.49,98.4,98.49,5500.0,96.734,96.7634,96.675,96.7634,5500.0
2024-06-06 12:00:00,98.45,98.5,98.38,98.39,6748.0,96.7241,96.7733,96.6554,96.6652,6748.0
2024-06-06 12:10:00,98.38,98.44,98.36,98.44,11452.0,96.6554,96.7143,96.6357,96.7143,11452.0
2024-06-06 12:20:00,98.43,98.6,98.39,98.58,7844.0,96.7045,96.8715,96.6652,96.8519,7844.0
2024-06-06 12:30:00,98.58,98.7,98.58,98.61,9161.0,96.8519,96.9698,96.8519,96.8813,9161.0
2024-06-06 12:40:00,98.62,98.63,98.4,98.4,5848.0,96.8912,96.901,96.675,96.675,5848.0
2024-06-06 12:50:00,98.4,98.46,98.39,98.42,3377.0,96.675,96.734,96.6652,96.6947,3377.0
2024-06-06 13:00:00,98.42,98.42,98.28,98.36,6729.0,96.6947,96.6947,96.5571,96.6357,6729.0
2024-06-06 13:10:00,98.34,98.36,98.27,98.28,5296.0,96.6161,96.6357,96.5473,96.5571,5296.0
2024-06-06 13:20:00,98.28,98.41,98.26,98.31,9891.0,96.5571,96.6848,96.5375,96.5866,9891.0
2024-06-06 13:30:00,98.3,98.41,98.3,98.39,11495.0,96.5768,96.6848,96.5768,96.6652,11495.0
2024-06-06 13:40:00,98.38,98.46,98.36,98.43,8124.0,96.6554,96.734,96.6357,96.7045,8124.0
2024-06-06 13:50:00,98.43,98.53,98.35,98.53,13015.0,96.7045,96.8027,96.6259,96.8027,13015.0
2024-06-06 14:00:00,98.57,98.57,98.29,98.3,12176.0,96.842,96.842,96.5669,96.5768,12176.0
2024-06-06 14:10:00,98.29,98.48,98.29,98.48,10364.0,96.5669,96.7536,96.5669,96.7536,10364.0
2024-06-06 14:20:00,98.46,98.62,98.46,98.57,10882.0,96.734,96.8912,96.734,96.842,10882.0
2024-06-06 14:30:00,98.57,98.59,98.46,98.5,7923.0,96.842,96.8617,96.734,96.7733,7923.0
2024-06-06 14:40:00,98.51,98.53,98.49,98.49,6846.0,96.7831,96.8027,96.7634,96.7634,6846.0
2024-06-06 14:50:00,98.51,98.69,98.4,98.67,18357.0,96.7831,96.9599,96.675,96.9403,18357.0
2024-06-06 15:00:00,98.68,98.7,98.56,98.61,15234.0,96.9501,96.9698,96.8322,96.8813,15234.0
2024-06-06 15:10:00,98.61,98.63,98.48,98.48,13229.0,96.8813,96.901,96.7536,96.7536,13229.0
2024-06-06 15:20:00,98.47,98.66,98.46,98.52,20910.0,96.7438,96.9305,96.734,96.7929,20910.0
2024-06-06 15:30:00,98.52,98.62,98.46,98.55,38019.0,96.7929,96.8912,96.734,96.8224,38019.0
2024-06-06 15:40:00,98.56,98.57,98.41,98.44,43992.0,96.8322,96.842,96.6848,96.7143,43992.0
2024-06-06 15:50:00,98.44,98.95,98.44,98.8,229383.0,96.7143,97.2154,96.7143,97.068,229383.0
2024-06-07 09:30:00,99.07,99.18,98.53,98.53,17313.0,97.3333,97.4413,96.8027,96.8027,17313.0
2024-06-07 09:40:00,98.62,98.95,98.58,98.88,6351.0,96.8912,97.2154,96.8519,97.1466,6351.0
2024-06-07 09:50:00,98.88,99.13,98.77,99.09,7998.0,97.1466,97.3922,97.0385,97.3529,7998.0
2024-06-07 10:00:00,99.06,99.28,99.06,99.24,8480.0,97.3234,97.5396,97.3234,97.5003,8480.0
2024-06-07 10:10:00,99.22,99.24,99.04,99.1,8946.0,97.4806,97.5003,97.3038,97.3627,8946.0
2024-06-07 10:20:00,99.1,99.15,98.73,98.85,9519.0,97.3627,97.4119,96.9992,97.1171,9519.0
2024-06-07 10:30:00,98.86,99.02,98.72,98.99,10612.0,97.127,97.2842,96.9894,97.2547,10612.0
2024-06-07 10:40:00,99.04,99.19,98.97,99.19,7281.0,97.3038,97.4512,97.235,97.4512,7281.0
2024-06-07 10:50:00,99.17,99.32,99.11,99.24,58478.0,97.4315,97.5789,97.3726,97.5003,58478.0
2024-06-07 11:00:00,99.25,99.25,99.05,99.16,5612.0,97.5101,97.5101,97.3136,97.4217,5612.0
2024-06-07 11:10:00,99.15,99.15,98.97,99.01,13146.0,97.4119,97.4119,97.235,97.2743,13146.0
2024-06-07 11:20:00,99.02,99.15,98.99,99.1,5925.0,97.2842,97.4119,97.2547,97.3627,5925.0
2024-06-07 11:30:00,99.13,99.2,99.03,99.04,9088.0,97.3922,97.461,97.294,97.3038,9088.0
2024-06-07 11:40:00,98.95,99.0,98.73,98.73,2662.0,97.2154,97.2645,96.9992,96.9992,2662.0
2024-06-07 11:50:00,98.74,98.85,98.72,98.72,11509.0,97.0091,97.1171,96.9894,96.9894,11509.0
2024-06-07 12:00:00,98.72,98.73,98.58,98.66,13213.0,96.9894,96.9992,96.8519,96.9305,13213.0
2024-06-07 12:10:00,98.67,98.74,98.65,98.69,6180.0,96.9403,97.0091,96.9206,96.9599,6180.0
2024-06-07 12:20:00,98.64,98.73,98.53,98.56,11714.0,96.9108,96.9992,96.8027,96.8322,11714.0
2024-06-07 12:30:00,98.55,98.6,98.5,98.57,12935.0,96.8224,96.8715,96.7733,96.842,12935.0
2024-06-07 12:40:00,98.56,98.58,98.41,98.41,7630.0,96.8322,96.8519,96.6848,96.6848,7630.0
2024-06-07 12:50:00,98.44,98.51,98.41,98.41,7737.0,96.7143,96.7831,96.6848,96.6848,7737.0
2024-06-07 13:00:00,98.39,98.5,98.34,98.48,13563.0,96.6652,96.7733,96.6161,96.7536,13563.0
2024-06-07 13:10:00,98.48,98.59,98.48,98.5,9914.0,96.7536,96.8617,96.7536,96.7733,9914.0
2024-06-07 13:20:00,98.5,98.65,98.48,98.62,8334.0,96.7733,96.9206,96.7536,96.8912,8334.0
2024-06-07 13:30:00,98.62,98.62,98.51,98.56,7857.0,96.8912,96.8912,96.7831,96.8322,7857.0
2024-06-07 13:40:00,98.54,98.62,98.52,98.62,7380.0,96.8126,96.8912,96.7929,96.8912,7380.0
2024-06-07 13:50:00,98.59,98.78,98.59,98.73,9611.0,96.8617,97.0484,96.8617,96.9992,9611.0
2024-06-07 14:00:00,98.73,98.75,98.61,98.62,9165.0,96.9992,97.0189,96.8813,96.8912,9165.0
2024-06-07 14:10:00,98.63,98.68,98.57,98.67,8115.0,96.901,96.9501,96.842,96.9403,8115.0
2024-06-07 14:20:00,98.68,98.84,98.63,98.84,7666.0,96.9501,97.1073,96.901,97.1073,7666.0
2024-06-07 14:30:00,98.8,98.86,98.75,98.83,9522.0,97.068,97.127,97.0189,97.0975,9522.0
2024-06-07 14:40:00,98.82,98.93,98.79,98.85,11803.0,97.0877,97.1957,97.0582,97.1171,11803.0
2024-06-07 14:50:00,98.83,98.9,98.81,98.87,20332.0,97.0975,97.1663,97.0778,97.1368,20332.0
2024-06-07 15:00:00,98.87,98.96,98.77,98.79,8052.0,97.1368,97.2252,97.0385,97.0582,8052.0
2024-06-07 15:10:00,98.77,98.82,98.72,98.81,14043.0,97.0385,97.0877,96.9894,97.0778,14043.0
2024-06-07 15:20:00,98.8,98.8,98.68,98.75,32121.0,97.068,97.068,96.9501,97.0189,32121.0
2024-06-07 15:30:00,98.71,98.71,98.56,98.67,13394.0,96.9796,96.9796,96.8322,96.9403,13394.0
2024-06-07 15:40:00,98.7,98.75,98.62,98.69,26209.0,96.9698,97.0189,96.8912,96.9599,26209.0
2024-06-07 15:50:00,98.67,98.75,98.45,98.51,155485.0,96.9403,97.0189,96.7241,96.7831,155485.0
2024-06-10 09:30:00,98.18,98.18,97.2,97.2,19107.0,96.4589,96.4589,95.4961,95.4961,19107.0
2024-06-10 09:40:00,97.33,97.75,97.16,97.75,12892.0,95.6238,96.0364,95.4568,96.0364,12892.0
2024-06-10 09:50:00,97.8,97.84,97.57,97.74,13290.0,96.0855,96.1248,95.8596,96.0266,13290.0
2024-06-10 10:00:00,97.76,98.06,97.68,97.95,11700.0,96.0462,96.341,95.9676,96.2329,11700.0
2024-06-10 10:10:00,97.93,98.33,97.92,98.21,9175.0,96.2133,96.6062,96.2034,96.4883,9175.0
2024-06-10 10:20:00,98.15,98.19,97.68,97.68,6399.0,96.4294,96.4687,95.9676,95.9676,6399.0
2024-06-10 10:30:00,97.73,97.89,97.72,97.77,11298.0,96.0168,96.174,96.0069,96.0561,11298.0
2024-06-10 10:40:00,97.73,97.76,97.48,97.59,14852.0,96.0168,96.0462,95.7711,95.8792,14852.0
2024-06-10 10:50:00,97.59,97.74,97.4,97.43,11658.0,95.8792,96.0266,95.6925,95.722,11658.0
2024-06-10 11:00:00,97.44,97.57,97.42,97.45,14510.0,95.7318,95.8596,95.7122,95.7417,14510.0
2024-06-10 11:10:00,97.46,97.47,97.21,97.33,13086.0,95.7515,95.7613,95.5059,95.6238,13086.0
2024-06-10 11:20:00,97.32,97.46,97.3,97.37,14811.0,95.614,95.7515,95.5943,95.6631,14811.0
2024-06-10 11:30:00,97.37,97.38,97.22,97.36,20916.0,95.6631,95.6729,95.5157,95.6533,20916.0
2024-06-10 11:40:00,97.4,97.55,97.37,97.55,16987.0,95.6925,95.8399,95.6631,95.8399,16987.0
2024-06-10 11:50:00,97.56,97.67,97.5,97.5,12436.0,95.8497,95.9578,95.7908,95.7908,12436.0
2024-06-10 12:00:00,97.51,97.61,97.42,97.42,14727.0,95.8006,95.8989,95.7122,95.7122,14727.0
2024-06-10 12:10:00,97.44,97.71,97.39,97.65,20256.0,95.7318,95.9971,95.6827,95.9382,20256.0
2024-06-10 12:20:00,97.66,97.75,97.64,97.73,14075.0,95.948,96.0364,95.9283,96.0168,14075.0
2024-06-10 12:30:00,97.72,97.76,97.63,97.69,11595.0,96.0069,96.0462,95.9185,95.9775,11595.0
2024-06-10 12:40:00,97.69,97.8,97.69,97.77,6677.0,95.9775,96.0855,95.9775,96.0561,6677.0
2024-06-10 12:50:00,97.79,97.85,97.74,97.84,11432.0,96.0757,96.1347,96.0266,96.1248,11432.0
2024-06-10 13:00:00,97.84,97.87,97.75,97.83,5606.0,96.1248,96.1543,96.0364,96.115,5606.0
2024-06-10 13:10:00,97.83,97.98,97.83,97.85,9373.0,96.115,96.2624,96.115,96.1347,9373.0
2024-06-10 13:20:00,97.86,98.01,97.84,98.0,14463.0,96.1445,96.2919,96.1248,96.282,14463.0
2024-06-10 13:30:00,98.01,98.14,97.96,98.06,11324.0,96.2919,96.4196,96.2427,96.341,11324.0
2024-06-10 13:40:00,98.06,98.19,98.06,98.17,4961.0,96.341,96.4687,96.341,96.4491,4961.0
2024-06-10 13:50:00,98.18,98.23,98.15,98.17,10419.0,96.4589,96.508,96.4294,96.4491,10419.0
2024-06-10 14:00:00,98.19,98.41,98.19,98.41,11722.0,96.4687,96.6848,96.4687,96.6848,11722.0
2024-06-10 14:10:00,98.39,98.43,98.32,98.4,9322.0,96.6652,96.7045,96.5964,96.675,9322.0
2024-06-10 14:20:00,98.42,98.43,98.38,98.43,6113.0,96.6947,96.7045,96.6554,96.7045,6113.0
2024-06-10 14:30:00,98.44,98.48,98.23,98.23,10053.0,96.7143,96.7536,96.508,96.508,10053.0
2024-06-10 14:40:00,98.21,98.34,98.15,98.32,10314.0,96.4883,96.6161,96.4294,96.5964,10314.0
2024-06-10 14:50:00,98.32,98.37,98.24,98.35,17778.0,96.5964,96.6455,96.5178,96.6259,17778.0
2024-06-10 15:00:00,98.36,98.45,98.33,98.35,14449.0,96.6357,96.7241,96.6062,96.6259,14449.0
2024-06-10 15:10:00,98.35,98.43,98.35,98.35,11011.0,96.6259,96.7045,96.6259,96.6259,11011.0
2024-06-10 15:20:00,98.35,98.43,98.35,98.4,12637.0,96.6259,96.7045,96.6259,96.675,12637.0
2024-06-10 15:30:00,98.43,98.53,98.42,98.46,18652.0,96.7045,96.8027,96.6947,96.734,18652.0
2024-06-10 15:40:00,98.48,98.64,98.46,98.62,34189.0,96.7536,96.9108,96.734,96.8912,34189.0
2024-06-10 15:50:00,98.62,98.95,98.61,98.87,243072.0,96.8912,97.2154,96.8813,97.1368,243072.0
2024-06-11 09:30:00,98.69,98.76,98.48,98.63,19313.0,96.9599,97.0287,96.7536,96.901,19313.0
2024-06-11 09:40:00,98.56,98.6,98.11,98.14,7103.0,96.8322,96.8715,96.3901,96.4196,7103.0
2024-06-11 09:50:00,98.19,98.43,98.04,98.39,16011.0,96.4687,96.7045,96.3213,96.6652,16011.0
2024-06-11 10:00:00,98.4,99.18,98.39,99.1,10918.0,96.675,97.4413,96.6652,97.3627,10918.0
2024-06-11 10:10:00,99.08,99.28,99.03,99.26,13351.0,97.3431,97.5396,97.294,97.5199,13351.0
2024-06-11 10:20:00,99.31,99.35,99.07,99.08,20427.0,97.5691,97.6084,97.3333,97.3431,20427.0
2024-06-11 10:30:00,99.05,99.33,99.0,99.31,27855.0,97.3136,97.5887,97.2645,97.5691,27855.0
2024-06-11 10:40:00,99.34,99.42,98.94,98.94,58220.0,97.5985,97.6771,97.2056,97.2056,58220.0
2024-06-11 10:50:00,98.94,99.11,98.88,98.88,10849.0,97.2056,97.3726,97.1466,97.1466,10849.0
2024-06-11 11:00:00,98.89,98.97,98.86,98.89,6059.0,97.1564,97.235,97.127,97.1564,6059.0
2024-06-11 11:10:00,98.92,98.93,98.81,98.87,9796.0,97.1859,97.1957,97.0778,97.1368,9796.0
2024-06-11 11:20:00,98.88,99.03,98.87,99.0,9783.0,97.1466,97.294,97.1368,97.2645,9783.0
2024-06-11 11:30:00,99.02,99.05,98.94,98.96,16836.0,97.2842,97.3136,97.2056,97.2252,16836.0
2024-06-11 11:40:00,98.99,99.14,98.91,99.1,11160.0,97.2547,97.402,97.1761,97.3627,11160.0
2024-06-11 11:50:00,99.11,99.13,99.0,99.0,7435.0,97.3726,97.3922,97.2645,97.2645,7435.0
2024-06-11 12:00:00,98.99,99.0,98.9,98.99,4410.0,97.2547,97.2645,97.1663,97.2547,4410.0
2024-06-11 12:10:00,98.99,99.14,98.97,99.12,8920.0,97.2547,97.402,97.235,97.3824,8920.0
2024-06-11 12:20:00,99.12,99.15,99.03,99.05,8504.0,97.3824,97.4119,97.294,97.3136,8504.0
2024-06-11 12:30:00,99.05,99.08,98.93,99.08,6490.0,97.3136,97.3431,97.1957,97.3431,6490.0
2024-06-11 12:40:00,99.06,99.12,98.97,99.0,5404.0,97.3234,97.3824,97.235,97.2645,5404.0
2024-06-11 12:50:00,98.97,98.98,98.87,98.95,10440.0,97.235,97.2449,97.1368,97.2154,10440.0
2024-06-11 13:00:00,98.95,99.0,98.88,98.9,8540.0,97.2154,97.2645,97.1466,97.1663,8540.0
2024-06-11 13:10:00,98.9,98.9,98.81,98.85,6701.0,97.1663,97.1663,97.0778,97.1171,6701.0
2024-06-11 13:20:00,98.83,98.95,98.8,98.88,23334.0,97.0975,97.2154,97.068,97.1466,23334.0
2024-06-11 13:30:00,98.88,99.08,98.88,99.08,10502.0,97.1466,97.3431,97.1466,97.3431,10502.0
2024-06-11 13:40:00,99.1,99.17,98.98,99.01,13430.0,97.3627,97.4315,97.2449,97.2743,13430.0
2024-06-11 13:50:00,98.99,99.04,98.89,98.93,27536.0,97.2547,97.3038,97.1564,97.1957,27536.0
2024-06-11 14:00:00,98.95,99.19,98.95,99.07,14067.0,97.2154,97.4512,97.2154,97.3333,14067.0
2024-06-11 14:10:00,99.06,99.13,99.03,99.1,13087.0,97.3234,97.3922,97.294,97.3627,13087.0
2024-06-11 14:20:00,99.12,99.12,98.92,99.07,28914.0,97.3824,97.3824,97.1859,97.3333,28914.0
2024-06-11 14:30:00,99.07,99.08,98.96,99.06,24551.0,97.3333,97.3431,97.2252,97.3234,24551.0
2024-06-11 14:40:00,99.07,99.12,98.94,99.05,23550.0,97.3333,97.3824,97.2056,97.3136,23550.0
2024-06-11 14:50:00,99.02,99.05,98.87,98.87,8138.0,97.2842,97.3136,97.1368,97.1368,8138.0
2024-06-11 15:00:00,98.9,99.06,98.84,98.86,19604.0,97.1663,97.3234,97.1073,97.127,19604.0
2024-06-11 15:10:00,98.87,99.01,98.8,98.92,23361.0,97.1368,97.2743,97.068,97.1859,23361.0
2024-06-11 15:20:00,98.92,98.97,98.9,98.94,15505.0,97.1859,97.235,97.1663,97.2056,15505.0
2024-06-11 15:30:00,98.93,98.95,98.82,98.9,21726.0,97.1957,97.2154,97.0877,97.1663,21726.0
2024-06-11 15:40:00,98.92,99.02,98.89,99.01,27673.0,97.1859,97.2842,97.1564,97.2743,27673.0
2024-06-11 15:50:00,98.99,99.26,98.94,99.01,156962.0,97.2547,97.5199,97.2056,97.2743,156962.0
2024-06-12 09:30:00,99.0,99.0,97.3,97.63,43278.0,97.2645,97.2645,95.5943,95.9185,43278.0
2024-06-12 09:40:00,97.65,97.95,97.31,97.43,33309.0,95.9382,96.2329,95.6041,95.722,33309.0
2024-06-12 09:50:00,97.41,97.87,97.13,97.86,22708.0,95.7024,96.1543,95.4273,96.1445,22708.0
2024-06-12 10:00:00,97.79,97.93,97.63,97.91,14318.0,96.0757,96.2133,95.9185,96.1936,14318.0
2024-06-12 10:10:00,98.01,98.18,97.84,98.11,20203.0,96.2919,96.4589,96.1248,96.3901,20203.0
2024-06-12 10:20:00,98.06,98.37,98.04,98.25,17670.0,96.341,96.6455,96.3213,96.5276,17670.0
2024-06-12 10:30:00,98.26,98.53,98.23,98.48,21748.0,96.5375,96.8027,96.508,96.7536,21748.0
2024-06-12 10:40:00,98.47,98.62,98.42,98.5,22580.0,96.7438,96.8912,96.6947,96.7733,22580.0
2024-06-12 10:50:00,98.52,98.64,97.89,98.05,57881.0,96.7929,96.9108,96.174,96.3312,57881.0
2024-06-12 11:00:00,98.01,98.29,98.01,98.23,19497.0,96.2919,96.5669,96.2919,96.508,19497.0
2024-06-12 11:10:00,98.23,98.46,98.22,98.46,20008.0,96.508,96.734,96.4982,96.734,20008.0
2024-06-12 11:20:00,98.43,98.71,98.4,98.66,26321.0,96.7045,96.9796,96.675,96.9305,26321.0
2024-06-12 11:30:00,98.66,98.66,98.18,98.29,14236.0,96.9305,96.9305,96.4589,96.5669,14236.0
2024-06-12 11:40:00,98.3,98.4,98.27,98.34,24829.0,96.5768,96.675,96.5473,96.6161,24829.0
2024-06-12 11:50:00,98.34,98.6,98.31,98.53,17324.0,96.6161,96.8715,96.5866,96.8027,17324.0
2024-06-12 12:00:00,98.52,98.66,98.5,98.51,9721.0,96.7929,96.9305,96.7733,96.7831,9721.0
2024-06-12 12:10:00,98.51,98.71,98.5,98.59,18760.0,96.7831,96.9796,96.7733,96.8617,18760.0
2024-06-12 12:20:00,98.61,98.66,98.49,98.49,14196.0,96.8813,96.9305,96.7634,96.7634,14196.0
2024-06-12 12:30:00,98.54,98.55,98.32,98.43,9053.0,96.8126,96.8224,96.5964,96.7045,9053.0
2024-06-12 12:40:00,98.45,98.49,98.38,98.42,11379.0,96.7241,96.7634,96.6554,96.6947,11379.0
2024-06-12 12:50:00,98.43,98.53,98.39,98.51,9398.0,96.7045,96.8027,96.6652,96.7831,9398.0
2024-06-12 13:00:00,98.52,98.58,98.46,98.56,7389.0,96.7929,96.8519,96.734,96.8322,7389.0
2024-06-12 13:10:00,98.57,98.75,98.56,98.73,7395.0,96.842,97.0189,96.8322,96.9992,7395.0
2024-06-12 13:20:00,98.75,98.78,98.68,98.7,14051.0,97.0189,97.0484,96.9501,96.9698,14051.0
2024-06-12 13:30:00,98.72,98.76,98.65,98.65,9572.0,96.9894,97.0287,96.9206,96.9206,9572.0
2024-06-12 13:40:00,98.66,98.66,98.4,98.5,13187.0,96.9305,96.9305,96.675,96.7733,13187.0
2024-06-12 13:50:00,98.52,98.53,98.34,98.36,7007.0,96.7929,96.8027,96.6161,96.6357,7007.0
2024-06-12 14:00:00,98.32,98.41,98.07,98.4,14255.0,96.5964,96.6848,96.3508,96.675,14255.0
2024-06-12 14:10:00,98.4,98.62,98.3,98.62,20045.0,96.675,96.8912,96.5768,96.8912,20045.0
2024-06-12 14:20:00,98.59,98.79,98.52,98.79,9441.0,96.8617,97.0582,96.7929,97.0582,9441.0
2024-06-12 14:30:00,98.81,98.92,98.64,98.68,12508.0,97.0778,97.1859,96.9108,96.9501,12508.0
2024-06-12 14:40:00,98.69,98.72,98.54,98.63,19550.0,96.9599,96.9894,96.8126,96.901,19550.0
2024-06-12 14:50:00,98.63,98.72,98.51,98.51,15206.0,96.901,96.9894,96.7831,96.7831,15206.0
2024-06-12 15:00:00,98.53,98.69,98.51,98.66,20470.0,96.8027,96.9599,96.7831,96.9305,20470.0
2024-06-12 15:10:00,98.65,98.71,98.57,98.66,15848.0,96.9206,96.9796,96.842,96.9305,15848.0
2024-06-12 15:20:00,98.65,98.68,98.47,98.5,38147.0,96.9206,96.9501,96.7438,96.7733,38147.0
2024-06-12 15:30:00,98.48,98.66,98.4,98.5,62661.0,96.7536,96.9305,96.675,96.7733,62661.0
2024-06-12 15:40:00,98.49,98.79,98.49,98.79,55745.0,96.7634,97.0582,96.7634,97.0582,55745.0
2024-06-12 15:50:00,98.78,99.19,98.75,98.99,210224.0,97.0484,97.4512,97.0189,97.2547,210224.0
2024-06-13 09:30:00,98.75,98.8,97.85,98.18,25083.0,97.0189,97.068,96.1347,96.4589,25083.0
2024-06-13 09:40:00,98.02,98.13,97.82,97.88,8327.0,96.3017,96.4098,96.1052,96.1641,8327.0
2024-06-13 09:50:00,97.95,98.23,97.95,98.0,9574.0,96.2329,96.508,96.2329,96.282,9574.0
2024-06-13 10:00:00,97.97,98.01,97.71,97.99,12753.0,96.2526,96.2919,95.9971,96.2722,12753.0
2024-06-13 10:10:00,98.02,98.17,97.96,98.03,7796.0,96.3017,96.4491,96.2427,96.3115,7796.0
2024-06-13 10:20:00,98.01,98.04,97.74,97.74,11169.0,96.2919,96.3213,96.0266,96.0266,11169.0
2024-06-13 10:30:00,97.76,98.0,97.72,97.98,23019.0,96.0462,96.282,96.0069,96.2624,23019.0
2024-06-13 10:40:00,97.99,97.99,97.78,97.91,13578.0,96.2722,96.2722,96.0659,96.1936,13578.0
2024-06-13 10:50:00,97.94,98.14,97.94,98.12,10695.0,96.2231,96.4196,96.2231,96.3999,10695.0
2024-06-13 11:00:00,98.13,98.23,98.04,98.2,19530.0,96.4098,96.508,96.3213,96.4785,19530.0
2024-06-13 11:10:00,98.22,98.54,98.21,98.43,17856.0,96.4982,96.8126,96.4883,96.7045,17856.0
2024-06-13 11:20:00,98.42,98.69,98.38,98.65,12240.0,96.6947,96.9599,96.6554,96.9206,12240.0
2024-06-13 11:30:00,98.64,98.79,98.54,98.75,5102.0,96.9108,97.0582,96.8126,97.0189,5102.0
2024-06-13 11:40:00,98.63,98.96,98.63,98.96,47383.0,96.901,97.2252,96.901,97.2252,47383.0
2024-06-13 11:50:00,98.93,99.23,98.93,99.2,10366.0,97.1957,97.4905,97.1957,97.461,10366.0
2024-06-13 12:00:00,99.17,99.41,99.14,99.41,14860.0,97.4315,97.6673,97.402,97.6673,14860.0
2024-06-13 12:10:00,99.41,99.43,99.25,99.27,8130.0,97.6673,97.687,97.5101,97.5298,8130.0
2024-06-13 12:20:00,99.29,99.49,99.24,99.25,12031.0,97.5494,97.7459,97.5003,97.5101,12031.0
2024-06-13 12:30:00,99.23,99.54,99.18,99.49,4782.0,97.4905,97.795,97.4413,97.7459,4782.0
2024-06-13 12:40:00,99.44,99.63,99.44,99.63,9072.0,97.6968,97.8835,97.6968,97.8835,9072.0
2024-06-13 12:50:00,99.66,99.7,99.6,99.64,8126.0,97.9129,97.9522,97.854,97.8933,8126.0
2024-06-13 13:00:00,99.57,99.75,99.56,99.71,10900.0,97.8245,98.0014,97.8147,97.9621,10900.0
2024-06-13 13:10:00,99.7,99.88,99.67,99.82,15206.0,97.9522,98.1291,97.9228,98.0701,15206.0
2024-06-13 13:20:00,99.81,100.2,99.81,100.12,52096.0,98.0603,98.4435,98.0603,98.3649,52096.0
2024-06-13 13:30:00,100.13,100.31,100.03,100.31,7337.0,98.3747,98.5515,98.2764,98.5515,7337.0
2024-06-13 13:40:00,100.34,100.45,100.3,100.45,24238.0,98.581,98.6891,98.5417,98.6891,24238.0
2024-06-13 13:50:00,100.42,100.46,100.27,100.35,15333.0,98.6596,98.6989,98.5122,98.5908,15333.0
2024-06-13 14:00:00,100.36,100.56,100.36,100.52,30989.0,98.6007,98.7972,98.6007,98.7579,30989.0
2024-06-13 14:10:00,100.49,100.67,100.48,100.67,34321.0,98.7284,98.9052,98.7186,98.9052,34321.0
2024-06-13 14:20:00,100.68,100.72,100.57,100.67,17523.0,98.915,98.9543,98.807,98.9052,17523.0
2024-06-13 14:30:00,100.67,100.75,100.5,100.58,25049.0,98.9052,98.9838,98.7382,98.8168,25049.0
2024-06-13 14:40:00,100.58,100.75,100.58,100.63,15103.0,98.8168,98.9838,98.8168,98.8659,15103.0
2024-06-13 14:50:00,100.63,100.69,100.5,100.63,20234.0,98.8659,98.9249,98.7382,98.8659,20234.0
2024-06-13 15:00:00,100.61,101.11,100.61,100.84,66466.0,98.8463,99.3375,98.8463,99.0722,66466.0
2024-06-13 15:10:00,100.84,101.05,100.79,100.91,18835.0,99.0722,99.2786,99.0231,99.141,18835.0
2024-06-13 15:20:00,100.95,101.17,100.92,101.06,38328.0,99.1803,99.3965,99.1508,99.2884,38328.0
2024-06-13 15:30:00,101.06,101.09,100.73,101.09,43916.0,99.2884,99.3179,98.9642,99.3179,43916.0
2024-06-13 15:40:00,101.09,101.15,100.95,101.01,45770.0,99.3179,99.3768,99.1803,99.2393,45770.0
2024-06-13 15:50:00,101.02,101.03,100.58,100.61,204514.0,99.2491,99.2589,98.8168,98.8463,204514.0
2024-06-14 09:30:00,100.59,100.96,99.78,100.13,23518.0,98.8266,99.1901,98.0308,98.3747,23518.0
2024-06-14 09:40:00,100.25,100.39,100.0,100.33,15444.0,98.4926,98.6301,98.247,98.5712,15444.0
2024-06-14 09:50:00,100.38,100.86,100.33,100.4,16051.0,98.6203,99.0919,98.5712,98.64,16051.0
2024-06-14 10:00:00,100.44,100.44,99.85,99.94,14389.0,98.6793,98.6793,98.0996,98.188,14389.0
2024-06-14 10:10:00,99.94,99.99,99.68,99.93,21278.0,98.188,98.2371,97.9326,98.1782,21278.0
2024-06-14 10:20:00,99.89,100.04,99.87,99.98,16446.0,98.1389,98.2863,98.1192,98.2273,16446.0
2024-06-14 10:30:00,99.88,100.37,99.82,100.36,18850.0,98.1291,98.6105,98.0701,98.6007,18850.0
2024-06-14 10:40:00,100.37,100.49,100.34,100.37,9486.0,98.6105,98.7284,98.581,98.6105,9486.0
2024-06-14 10:50:00,100.37,100.5,100.34,100.36,11574.0,98.6105,98.7382,98.581,98.6007,11574.0
2024-06-14 11:00:00,100.4,100.41,100.16,100.24,10039.0,98.64,98.6498,98.4042,98.4828,10039.0
2024-06-14 11:10:00,100.18,100.32,100.11,100.12,15598.0,98.4238,98.5614,98.355,98.3649,15598.0
2024-06-14 11:20:00,100.15,100.15,99.98,100.01,15296.0,98.3943,98.3943,98.2273,98.2568,15296.0
2024-06-14 11:30:00,100.03,100.07,99.94,99.98,10574.0,98.2764,98.3157,98.188,98.2273,10574.0
2024-06-14 11:40:00,99.98,100.19,99.92,100.19,17739.0,98.2273,98.4336,98.1684,98.4336,17739.0
2024-06-14 11:50:00,100.19,100.19,99.92,99.98,14944.0,98.4336,98.4336,98.1684,98.2273,14944.0
2024-06-14 12:00:00,100.0,100.05,99.93,100.04,13786.0,98.247,98.2961,98.1782,98.2863,13786.0
2024-06-14 12:10:00,100.02,100.1,99.93,100.09,12548.0,98.2666,98.3452,98.1782,98.3354,12548.0
2024-06-14 12:20:00,100.09,100.16,100.06,100.1,12436.0,98.3354,98.4042,98.3059,98.3452,12436.0
2024-06-14 12:30:00,100.11,100.16,100.07,100.11,10698.0,98.355,98.4042,98.3157,98.355,10698.0
2024-06-14 12:40:00,100.13,100.15,100.08,100.11,10948.0,98.3747,98.3943,98.3256,98.355,10948.0
2024-06-14 12:50:00,100.09,100.14,100.02,100.09,18974.0,98.3354,98.3845,98.2666,98.3354,18974.0
2024-06-14 13:00:00,100.09,100.14,100.07,100.07,7596.0,98.3354,98.3845,98.3157,98.3157,7596.0
2024-06-14 13:10:00,100.07,100.08,100.02,100.03,9427.0,98.3157,98.3256,98.2666,98.2764,9427.0
2024-06-14 13:20:00,100.07,100.16,100.04,100.06,10125.0,98.3157,98.4042,98.2863,98.3059,10125.0
2024-06-14 13:30:00,100.07,100.13,100.04,100.11,8489.0,98.3157,98.3747,98.2863,98.355,8489.0
2024-06-14 13:40:00,100.1,100.22,100.03,100.18,10143.0,98.3452,98.4631,98.2764,98.4238,10143.0
2024-06-14 13:50:00,100.15,100.15,100.04,100.06,13831.0,98.3943,98.3943,98.2863,98.3059,13831.0
2024-06-14 14:00:00,100.05,100.12,99.99,100.11,16849.0,98.2961,98.3649,98.2371,98.355,16849.0
2024-06-14 14:10:00,100.12,100.3,100.08,100.25,10094.0,98.3649,98.5417,98.3256,98.4926,10094.0
2024-06-14 14:20:00,100.27,100.31,100.2,100.25,12393.0,98.5122,98.5515,98.4435,98.4926,12393.0
2024-06-14 14:30:00,100.24,100.34,100.23,100.34,12377.0,98.4828,98.581,98.4729,98.581,12377.0
2024-06-14 14:40:00,100.35,100.48,100.31,100.41,13345.0,98.5908,98.7186,98.5515,98.6498,13345.0
2024-06-14 14:50:00,100.42,100.49,100.35,100.37,14847.0,98.6596,98.7284,98.5908,98.6105,14847.0
2024-06-14 15:00:00,100.37,100.45,100.36,100.42,11995.0,98.6105,98.6891,98.6007,98.6596,11995.0
2024-06-14 15:10:00,100.43,100.48,100.36,100.39,9734.0,98.6694,98.7186,98.6007,98.6301,9734.0
2024-06-14 15:20:00,100.39,100.41,100.36,100.36,27527.0,98.6301,98.6498,98.6007,98.6007,27527.0
2024-06-14 15:30:00,100.38,100.47,100.32,100.42,21469.0,98.6203,98.7087,98.5614,98.6596,21469.0
2024-06-14 15:40:00,100.42,100.49,100.36,100.36,32622.0,98.6596,98.7284,98.6007,98.6007,32622.0
2024-06-14 15:50:00,100.35,100.35,100.13,100.22,111664.0,98.5908,98.5908,98.3747,98.4631,111664.0
2024-06-17 09:30:00,99.92,99.93,99.56,99.84,31397.0,98.1684,98.1782,97.8147,98.0898,31397.0
2024-06-17 09:40:00,99.84,100.01,99.59,99.69,39325.0,98.0898,98.2568,97.8442,97.9424,39325.0
2024-06-17 09:50:00,99.63,99.76,98.88,99.16,57966.0,97.8835,98.0112,97.1466,97.4217,57966.0
2024-06-17 10:00:00,99.24,100.08,99.21,99.98,38004.0,97.5003,98.3256,97.4708,98.2273,38004.0
2024-06-17 10:10:00,100.02,100.08,99.83,100.06,20765.0,98.2666,98.3256,98.08,98.3059,20765.0
2024-06-17 10:20:00,100.02,100.34,100.02,100.29,35194.0,98.2666,98.581,98.2666,98.5319,35194.0
2024-06-17 10:30:00,100.29,100.37,100.15,100.24,20507.0,98.5319,98.6105,98.3943,98.4828,20507.0
2024-06-17 10:40:00,100.25,100.33,100.13,100.24,12458.0,98.4926,98.5712,98.3747,98.4828,12458.0
2024-06-17 10:50:00,100.28,100.37,100.09,100.25,25526.0,98.5221,98.6105,98.3354,98.4926,25526.0
2024-06-17 11:00:00,100.26,100.42,100.19,100.32,17494.0,98.5024,98.6596,98.4336,98.5614,17494.0
2024-06-17 11:10:00,100.32,100.45,100.22,100.3,15729.0,98.5614,98.6891,98.4631,98.5417,15729.0
2024-06-17 11:20:00,100.27,100.45,100.27,100.36,20436.0,98.5122,98.6891,98.5122,98.6007,20436.0
2024-06-17 11:30:00,100.35,100.41,100.27,100.35,14693.0,98.5908,98.6498,98.5122,98.5908,14693.0
2024-06-17 11:40:00,100.34,100.44,100.31,100.38,10193.0,98.581,98.6793,98.5515,98.6203,10193.0
2024-06-17 11:50:00,100.37,100.4,100.2,100.2,10112.0,98.6105,98.64,98.4435,98.4435,10112.0
2024-06-17 12:00:00,100.2,100.27,100.15,100.27,16010.0,98.4435,98.5122,98.3943,98.5122,16010.0
2024-06-17 12:10:00,100.28,100.29,100.1,100.16,14966.0,98.5221,98.5319,98.3452,98.4042,14966.0
2024-06-17 12:20:00,100.15,100.45,100.15,100.41,10824.0,98.3943,98.6891,98.3943,98.6498,10824.0
2024-06-17 12:30:00,100.43,100.43,100.27,100.29,13195.0,98.6694,98.6694,98.5122,98.5319,13195.0
2024-06-17 12:40:00,100.27,100.28,100.1,100.28,23078.0,98.5122,98.5221,98.3452,98.5221,23078.0
2024-06-17 12:50:00,100.28,100.37,100.14,100.14,11699.0,98.5221,98.6105,98.3845,98.3845,11699.0
2024-06-17 13:00:00,100.13,100.2,100.11,100.19,11982.0,98.3747,98.4435,98.355,98.4336,11982.0
2024-06-17 13:10:00,100.16,100.34,100.15,100.32,13549.0,98.4042,98.581,98.3943,98.5614,13549.0
2024-06-17 13:20:00,100.33,100.36,100.21,100.32,21705.0,98.5712,98.6007,98.4533,98.5614,21705.0
2024-06-17 13:30:00,100.37,100.5,100.33,100.39,11331.0,98.6105,98.7382,98.5712,98.6301,11331.0
2024-06-17 13:40:00,100.39,100.42,100.35,100.35,11982.0,98.6301,98.6596,98.5908,98.5908,11982.0
2024-06-17 13:50:00,100.37,100.38,100.21,100.3,20043.0,98.6105,98.6203,98.4533,98.5417,20043.0
2024-06-17 14:00:00,100.3,100.41,100.29,100.34,20029.0,98.5417,98.6498,98.5319,98.581,20029.0
2024-06-17 14:10:00,100.32,100.52,100.29,100.46,39744.0,98.5614,98.7579,98.5319,98.6989,39744.0
2024-06-17 14:20:00,100.49,100.63,100.42,100.63,15742.0,98.7284,98.8659,98.6596,98.8659,15742.0
2024-06-17 14:30:00,100.61,100.67,100.53,100.55,20031.0,98.8463,98.9052,98.7677,98.7873,20031.0
2024-06-17 14:40:00,100.56,100.63,100.43,100.5,19886.0,98.7972,98.8659,98.6694,98.7382,19886.0
2024-06-17 14:50:00,100.51,100.58,100.37,100.56,15746.0,98.748,98.8168,98.6105,98.7972,15746.0
2024-06-17 15:00:00,100.55,100.69,100.53,100.59,19272.0,98.7873,98.9249,98.7677,98.8266,19272.0
2024-06-17 15:10:00,100.59,100.77,100.56,100.76,50572.0,98.8266,99.0035,98.7972,98.9936,50572.0
2024-06-17 15:20:00,100.73,100.86,100.64,100.77,88939.0,98.9642,99.0919,98.8758,99.0035,88939.0
2024-06-17 15:30:00,100.78,100.97,100.76,100.87,25613.0,99.0133,99.2,98.9936,99.1017,25613.0
2024-06-17 15:40:00,100.88,100.95,100.77,100.8,32639.0,99.1115,99.1803,99.0035,99.0329,32639.0
2024-06-17 15:50:00,100.78,101.0,100.78,100.95,174000.0,99.0133,99.2294,99.0133,99.1803,174000.0
2024-06-18 09:30:00,101.17,102.25,100.86,102.16,74138.0,99.3965,100.4575,99.0919,100.3691,74138.0
2024-06-18 09:40:00,102.08,102.15,101.73,101.8,24393.0,100.2905,100.3593,99.9466,100.0154,24393.0
2024-06-18 09:50:00,101.78,101.79,100.81,100.98,54533.0,99.9958,100.0056,99.0428,99.2098,54533.0
2024-06-18 10:00:00,100.93,101.43,100.85,101.19,15313.0,99.1607,99.6519,99.0821,99.4161,15313.0
2024-06-18 10:10:00,101.17,101.24,100.87,101.24,9428.0,99.3965,99.4652,99.1017,99.4652,9428.0
2024-06-18 10:20:00,101.23,101.31,101.16,101.16,20725.0,99.4554,99.534,99.3866,99.3866,20725.0
2024-06-18 10:30:00,101.14,101.37,101.12,101.35,9470.0,99.367,99.593,99.3473,99.5733,9470.0
2024-06-18 10:40:00,101.38,101.47,101.24,101.45,20075.0,99.6028,99.6912,99.4652,99.6716,20075.0
2024-06-18 10:50:00,101.46,101.9,101.32,101.9,15849.0,99.6814,100.1137,99.5438,100.1137,15849.0
2024-06-18 11:00:00,101.92,101.98,101.58,101.95,24578.0,100.1333,100.1923,99.7993,100.1628,24578.0
2024-06-18 11:10:00,101.97,102.27,101.92,102.01,20277.0,100.1824,100.4772,100.1333,100.2217,20277.0
2024-06-18 11:20:00,101.99,102.17,101.99,102.15,16861.0,100.2021,100.3789,100.2021,100.3593,16861.0
2024-06-18 11:30:00,102.15,102.28,102.07,102.22,19931.0,100.3593,100.487,100.2807,100.4281,19931.0
2024-06-18 11:40:00,102.24,102.6,102.24,102.6,57200.0,100.4477,100.8014,100.4477,100.8014,57200.0
2024-06-18 11:50:00,102.61,102.87,102.6,102.74,16684.0,100.8112,101.0667,100.8014,100.9389,16684.0
2024-06-18 12:00:00,102.75,102.85,102.73,102.82,8598.0,100.9488,101.047,100.9291,101.0175,8598.0
2024-06-18 12:10:00,102.83,103.12,102.78,102.79,25422.0,101.0274,101.3123,100.9782,100.9881,25422.0
2024-06-18 12:20:00,102.8,103.23,102.78,103.14,23172.0,100.9979,101.4203,100.9782,101.3319,23172.0
2024-06-18 12:30:00,103.15,103.36,103.11,103.24,33667.0,101.3418,101.5481,101.3025,101.4302,33667.0
2024-06-18 12:40:00,103.26,103.4,103.17,103.3,17288.0,101.4498,101.5874,101.3614,101.4891,17288.0
2024-06-18 12:50:00,103.3,103.47,103.29,103.4,17685.0,101.4891,101.6561,101.4793,101.5874,17685.0
2024-06-18 13:00:00,103.36,103.63,103.35,103.61,12337.0,101.5481,101.8133,101.5382,101.7937,12337.0
2024-06-18 13:10:00,103.61,103.68,103.48,103.59,26985.0,101.7937,101.8625,101.666,101.774,26985.0
2024-06-18 13:20:00,103.61,103.66,103.53,103.62,23182.0,101.7937,101.8428,101.7151,101.8035,23182.0
2024-06-18 13:30:00,103.61,103.7,103.51,103.64,25296.0,101.7937,101.8821,101.6954,101.8232,25296.0
2024-06-18 13:40:00,103.64,103.82,103.63,103.73,44625.0,101.8232,102.0,101.8133,101.9116,44625.0
2024-06-18 13:50:00,103.74,103.96,103.68,103.92,34594.0,101.9214,102.1376,101.8625,102.0983,34594.0
2024-06-18 14:00:00,103.92,104.0,103.75,103.92,41366.0,102.0983,102.1768,101.9312,102.0983,41366.0
2024-06-18 14:10:00,103.93,104.24,103.91,104.17,42372.0,102.1081,102.4126,102.0884,102.3439,42372.0
2024-06-18 14:20:00,104.16,104.48,104.13,104.31,80976.0,102.334,102.6484,102.3046,102.4814,80976.0
2024-06-18 14:30:00,104.34,104.75,104.29,104.73,50495.0,102.5109,102.9137,102.4618,102.8941,50495.0
2024-06-18 14:40:00,104.75,104.92,104.63,104.73,51235.0,102.9137,103.0807,102.7958,102.8941,51235.0
2024-06-18 14:50:00,104.73,105.05,104.54,104.99,43768.0,102.8941,103.2084,102.7074,103.1495,43768.0
2024-06-18 15:00:00,104.97,105.0,104.75,104.84,43028.0,103.1298,103.1593,102.9137,103.0021,43028.0
2024-06-18 15:10:00,104.84,104.87,104.58,104.61,38764.0,103.0021,103.0316,102.7467,102.7762,38764.0
2024-06-18 15:20:00,104.64,104.67,104.25,104.35,31657.0,102.8056,102.8351,102.4225,102.5207,31657.0
2024-06-18 15:30:00,104.38,104.48,104.23,104.23,36320.0,102.5502,102.6484,102.4028,102.4028,36320.0
2024-06-18 15:40:00,104.26,104.55,104.22,104.43,45101.0,102.4323,102.7172,102.393,102.5993,45101.0
2024-06-18 15:50:00,104.42,104.43,104.07,104.09,251375.0,102.5895,102.5993,102.2456,102.2653,251375.0
2024-06-20 09:30:00,104.16,104.38,103.95,104.2,35238.0,102.334,102.5502,102.1277,102.3733,35238.0
2024-06-20 09:40:00,104.39,104.79,104.24,104.61,42159.0,102.56,102.953,102.4126,102.7762,42159.0
2024-06-20 09:50:00,104.61,104.65,104.3,104.3,27436.0,102.7762,102.8155,102.4716,102.4716,27436.0
2024-06-20 10:00:00,104.22,104.48,103.99,104.29,14259.0,102.393,102.6484,102.167,102.4618,14259.0
2024-06-20 10:10:00,104.28,104.42,104.12,104.42,18313.0,102.4519,102.5895,102.2947,102.5895,18313.0
2024-06-20 10:20:00,104.39,104.72,104.35,104.66,16372.0,102.56,102.8842,102.5207,102.8253,16372.0
2024-06-20 10:30:00,104.69,104.75,104.45,104.49,7490.0,102.8548,102.9137,102.619,102.6583,7490.0
2024-06-20 10:40:00,104.53,104.67,104.4,104.64,6166.0,102.6976,102.8351,102.5698,102.8056,6166.0
2024-06-20 10:50:00,104.64,104.69,104.44,104.53,21064.0,102.8056,102.8548,102.6091,102.6976,21064.0
2024-06-20 11:00:00,104.53,104.68,104.4,104.68,8051.0,102.6976,102.8449,102.5698,102.8449,8051.0
2024-06-20 11:10:00,104.69,105.32,104.67,105.22,33254.0,102.8548,103.4737,102.8351,103.3755,33254.0
2024-06-20 11:20:00,105.18,105.18,105.02,105.09,11339.0,103.3362,103.3362,103.179,103.2477,11339.0
2024-06-20 11:30:00,105.08,105.12,104.9,105.11,22504.0,103.2379,103.2772,103.0611,103.2674,22504.0
2024-06-20 11:40:00,105.09,105.14,104.96,105.05,19767.0,103.2477,103.2969,103.12,103.2084,19767.0
2024-06-20 11:50:00,105.07,105.21,104.89,104.91,18196.0,103.2281,103.3656,103.0512,103.0709,18196.0
2024-06-20 12:00:00,104.83,104.83,104.14,104.23,10752.0,102.9923,102.9923,102.3144,102.4028,10752.0
2024-06-20 12:10:00,104.26,104.53,104.25,104.38,10692.0,102.4323,102.6976,102.4225,102.5502,10692.0
2024-06-20 12:20:00,104.37,104.59,104.36,104.47,8736.0,102.5404,102.7565,102.5305,102.6386,8736.0
2024-06-20 12:30:00,104.48,104.54,104.33,104.51,6074.0,102.6484,102.7074,102.5011,102.6779,6074.0
2024-06-20 12:40:00,104.47,104.53,104.3,104.33,10441.0,102.6386,102.6976,102.4716,102.5011,10441.0
2024-06-20 12:50:00,104.36,104.59,104.33,104.43,14000.0,102.5305,102.7565,102.5011,102.5993,14000.0
2024-06-20 13:00:00,104.45,104.54,104.41,104.52,5317.0,102.619,102.7074,102.5797,102.6877,5317.0
2024-06-20 13:10:00,104.48,104.56,104.43,104.44,7842.0,102.6484,102.727,102.5993,102.6091,7842.0
2024-06-20 13:20:00,104.45,104.62,104.39,104.59,9512.0,102.619,102.786,102.56,102.7565,9512.0
2024-06-20 13:30:00,104.61,104.63,104.43,104.5,22843.0,102.7762,102.7958,102.5993,102.6681,22843.0
2024-06-20 13:40:00,104.53,104.61,104.41,104.53,8818.0,102.6976,102.7762,102.5797,102.6976,8818.0
2024-06-20 13:50:00,104.53,104.75,104.52,104.69,18372.0,102.6976,102.9137,102.6877,102.8548,18372.0
2024-06-20 14:00:00,104.67,105.03,104.64,105.03,12218.0,102.8351,103.1888,102.8056,103.1888,12218.0
2024-06-20 14:10:00,105.01,105.08,104.97,104.98,17807.0,103.1691,103.2379,103.1298,103.1397,17807.0
2024-06-20 14:20:00,104.97,105.07,104.9,105.07,14489.0,103.1298,103.2281,103.0611,103.2281,14489.0
2024-06-20 14:30:00,105.05,105.09,104.89,104.98,11927.0,103.2084,103.2477,103.0512,103.1397,11927.0
2024-06-20 14:40:00,104.97,105.13,104.97,105.06,11528.0,103.1298,103.287,103.1298,103.2183,11528.0
2024-06-20 14:50:00,105.05,105.13,105.03,105.09,20289.0,103.2084,103.287,103.1888,103.2477,20289.0
2024-06-20 15:00:00,105.08,105.09,104.78,104.93,12218.0,103.2379,103.2477,102.9432,103.0905,12218.0
2024-06-20 15:10:00,104.91,104.99,104.74,104.94,22653.0,103.0709,103.1495,102.9039,103.1004,22653.0
2024-06-20 15:20:00,104.92,104.94,104.81,104.9,14752.0,103.0807,103.1004,102.9726,103.0611,14752.0
2024-06-20 15:30:00,104.88,104.88,104.63,104.77,29181.0,103.0414,103.0414,102.7958,102.9334,29181.0
2024-06-20 15:40:00,104.75,104.8,104.62,104.62,38073.0,102.9137,102.9628,102.786,102.786,38073.0
2024-06-20 15:50:00,104.62,104.82,104.32,104.35,288523.0,102.786,102.9825,102.4912,102.5207,288523.0
2024-06-21 09:30:00,104.53,104.89,104.11,104.4,183512.0,102.6976,103.0512,102.2849,102.5698,183512.0
2024-06-21 09:40:00,104.25,104.33,103.7,103.79,20377.0,102.4225,102.5011,101.8821,101.9705,20377.0
2024-06-21 09:50:00,103.8,104.17,103.64,103.68,23026.0,101.9804,102.3439,101.8232,101.8625,23026.0
2024-06-21 10:00:00,103.68,103.69,103.22,103.32,16348.0,101.8625,101.8723,101.4105,101.5088,16348.0
2024-06-21 10:10:00,103.39,103.73,103.33,103.39,10494.0,101.5775,101.9116,101.5186,101.5775,10494.0
2024-06-21 10:20:00,103.32,103.58,103.29,103.42,12967.0,101.5088,101.7642,101.4793,101.607,12967.0
2024-06-21 10:30:00,103.44,103.52,103.12,103.28,12808.0,101.6267,101.7053,101.3123,101.4695,12808.0
2024-06-21 10:40:00,103.35,104.04,103.28,103.79,30401.0,101.5382,102.2161,101.4695,101.9705,30401.0
2024-06-21 10:50:00,103.76,103.88,103.69,103.74,20602.0,101.9411,102.059,101.8723,101.9214,20602.0
2024-06-21 11:00:00,103.75,104.01,103.74,103.85,34066.0,101.9312,102.1867,101.9214,102.0295,34066.0
2024-06-21 11:10:00,103.87,103.89,103.51,103.63,9064.0,102.0491,102.0688,101.6954,101.8133,9064.0
2024-06-21 11:20:00,103.61,103.76,103.6,103.64,10739.0,101.7937,101.9411,101.7839,101.8232,10739.0
2024-06-21 11:30:00,103.61,103.82,103.58,103.75,26054.0,101.7937,102.0,101.7642,101.9312,26054.0
2024-06-21 11:40:00,103.73,103.73,103.45,103.57,10859.0,101.9116,101.9116,101.6365,101.7544,10859.0
2024-06-21 11:50:00,103.54,103.8,103.37,103.76,11689.0,101.7249,101.9804,101.5579,101.9411,11689.0
2024-06-21 12:00:00,103.79,103.96,103.71,103.87,8256.0,101.9705,102.1376,101.8919,102.0491,8256.0
2024-06-21 12:10:00,103.87,104.2,103.87,104.2,10949.0,102.0491,102.3733,102.0491,102.3733,10949.0
2024-06-21 12:20:00,104.23,104.32,104.18,104.28,20530.0,102.4028,102.4912,102.3537,102.4519,20530.0
2024-06-21 12:30:00,104.31,104.5,104.3,104.43,16881.0,102.4814,102.6681,102.4716,102.5993,16881.0
2024-06-21 12:40:00,104.41,104.5,104.29,104.33,19182.0,102.5797,102.6681,102.4618,102.5011,19182.0
2024-06-21 12:50:00,104.3,104.41,104.14,104.14,29995.0,102.4716,102.5797,102.3144,102.3144,29995.0
2024-06-21 13:00:00,104.14,104.26,104.1,104.14,8961.0,102.3144,102.4323,102.2751,102.3144,8961.0
2024-06-21 13:10:00,104.1,104.28,104.1,104.27,7331.0,102.2751,102.4519,102.2751,102.4421,7331.0
2024-06-21 13:20:00,104.27,104.33,104.12,104.12,6893.0,102.4421,102.5011,102.2947,102.2947,6893.0
2024-06-21 13:30:00,104.14,104.21,104.1,104.15,7990.0,102.3144,102.3832,102.2751,102.3242,7990.0
2024-06-21 13:40:00,104.15,104.17,104.02,104.03,6278.0,102.3242,102.3439,102.1965,102.2063,6278.0
2024-06-21 13:50:00,104.02,104.09,103.98,104.01,10389.0,102.1965,102.2653,102.1572,102.1867,10389.0
2024-06-21 14:00:00,103.99,104.06,103.86,103.93,24482.0,102.167,102.2358,102.0393,102.1081,24482.0
2024-06-21 14:10:00,103.96,104.21,103.9,104.21,20200.0,102.1376,102.3832,102.0786,102.3832,20200.0
2024-06-21 14:20:00,104.19,104.23,104.0,104.04,29668.0,102.3635,102.4028,102.1768,102.2161,29668.0
2024-06-21 14:30:00,104.04,104.07,103.93,103.97,15563.0,102.2161,102.2456,102.1081,102.1474,15563.0
2024-06-21 14:40:00,104.0,104.08,103.99,104.04,16806.0,102.1768,102.2554,102.167,102.2161,16806.0
2024-06-21 14:50:00,104.04,104.1,103.96,104.0,16239.0,102.2161,102.2751,102.1376,102.1768,16239.0
2024-06-21 15:00:00,104.03,104.17,104.02,104.13,9099.0,102.2063,102.3439,102.1965,102.3046,9099.0
2024-06-21 15:10:00,104.14,104.19,103.91,104.0,20168.0,102.3144,102.3635,102.0884,102.1768,20168.0
2024-06-21 15:20:00,103.99,104.34,103.99,104.24,121848.0,102.167,102.5109,102.167,102.4126,121848.0
2024-06-21 15:30:00,104.25,104.84,104.19,104.8,95686.0,102.4225,103.0021,102.3635,102.9628,95686.0
2024-06-21 15:40:00,104.8,104.98,104.67,104.67,111319.0,102.9628,103.1397,102.8351,102.8351,111319.0
2024-06-21 15:50:00,104.67,105.14,104.53,104.71,348640.0,102.8351,103.2969,102.6976,102.8744,348640.0
2024-06-24 09:30:00,104.93,105.16,104.75,104.75,14219.0,103.0905,103.3165,102.9137,102.9137,14219.0
2024-06-24 09:40:00,104.75,104.9,104.68,104.75,9908.0,102.9137,103.0611,102.8449,102.9137,9908.0
2024-06-24 09:50:00,104.82,104.99,104.73,104.92,15014.0,102.9825,103.1495,102.8941,103.0807,15014.0
2024-06-24 10:00:00,104.91,104.94,104.61,104.83,19034.0,103.0709,103.1004,102.7762,102.9923,19034.0
2024-06-24 10:10:00,104.88,105.46,104.86,105.2,11760.0,103.0414,103.6113,103.0218,103.3558,11760.0
2024-06-24 10:20:00,105.24,105.72,105.1,105.58,27406.0,103.3951,103.8667,103.2576,103.7292,27406.0
2024-06-24 10:30:00,105.62,105.63,105.17,105.19,14056.0,103.7685,103.7783,103.3263,103.346,14056.0
2024-06-24 10:40:00,105.22,105.33,105.13,105.19,22307.0,103.3755,103.4835,103.287,103.346,22307.0
2024-06-24 10:50:00,105.17,105.41,104.96,105.07,20084.0,103.3263,103.5621,103.12,103.2281,20084.0
2024-06-24 11:00:00,105.04,105.07,104.76,104.88,17192.0,103.1986,103.2281,102.9235,103.0414,17192.0
2024-06-24 11:10:00,104.84,104.91,104.71,104.8,11760.0,103.0021,103.0709,102.8744,102.9628,11760.0
2024-06-24 11:20:00,104.77,104.8,104.58,104.65,14746.0,102.9334,102.9628,102.7467,102.8155,14746.0
2024-06-24 11:30:00,104.63,104.71,104.5,104.59,18771.0,102.7958,102.8744,102.6681,102.7565,18771.0
2024-06-24 11:40:00,104.63,104.68,104.46,104.64,19274.0,102.7958,102.8449,102.6288,102.8056,19274.0
2024-06-24 11:50:00,104.68,104.76,104.64,104.7,15727.0,102.8449,102.9235,102.8056,102.8646,15727.0
2024-06-24 12:00:00,104.69,105.0,104.69,104.98,20988.0,102.8548,103.1593,102.8548,103.1397,20988.0
2024-06-24 12:10:00,104.97,105.07,104.84,104.84,11254.0,103.1298,103.2281,103.0021,103.0021,11254.0
2024-06-24 12:20:00,104.86,105.05,104.84,105.0,21582.0,103.0218,103.2084,103.0021,103.1593,21582.0
2024-06-24 12:30:00,105.0,105.12,104.84,105.05,14441.0,103.1593,103.2772,103.0021,103.2084,14441.0
2024-06-24 12:40:00,105.03,105.21,105.01,105.13,11629.0,103.1888,103.3656,103.1691,103.287,11629.0
2024-06-24 12:50:00,105.12,105.12,104.98,105.0,15951.0,103.2772,103.2772,103.1397,103.1593,15951.0
2024-06-24 13:00:00,104.99,105.05,104.94,104.95,17227.0,103.1495,103.2084,103.1004,103.1102,17227.0
2024-06-24 13:10:00,104.98,105.02,104.86,104.94,11823.0,103.1397,103.179,103.0218,103.1004,11823.0
2024-06-24 13:20:00,104.96,105.06,104.92,105.02,18230.0,103.12,103.2183,103.0807,103.179,18230.0
2024-06-24 13:30:00,105.03,105.04,104.97,105.04,11903.0,103.1888,103.1986,103.1298,103.1986,11903.0
2024-06-24 13:40:00,105.04,105.2,105.03,105.16,25886.0,103.1986,103.3558,103.1888,103.3165,25886.0
2024-06-24 13:50:00,105.16,105.16,105.08,105.13,8598.0,103.3165,103.3165,103.2379,103.287,8598.0
2024-06-24 14:00:00,105.08,105.23,105.08,105.2,23096.0,103.2379,103.3853,103.2379,103.3558,23096.0
2024-06-24 14:10:00,105.2,105.32,105.15,105.24,24990.0,103.3558,103.4737,103.3067,103.3951,24990.0
2024-06-24 14:20:00,105.22,105.25,105.1,105.2,13147.0,103.3755,103.4049,103.2576,103.3558,13147.0
2024-06-24 14:30:00,105.18,105.24,105.14,105.23,16197.0,103.3362,103.3951,103.2969,103.3853,16197.0
2024-06-24 14:40:00,105.23,105.27,105.15,105.16,20866.0,103.3853,103.4246,103.3067,103.3165,20866.0
2024-06-24 14:50:00,105.16,105.17,105.05,105.12,12482.0,103.3165,103.3263,103.2084,103.2772,12482.0
2024-06-24 15:00:00,105.1,105.17,105.07,105.15,15584.0,103.2576,103.3263,103.2281,103.3067,15584.0
2024-06-24 15:10:00,105.15,105.15,105.04,105.07,20974.0,103.3067,103.3067,103.1986,103.2281,20974.0
2024-06-24 15:20:00,105.07,105.19,105.0,105.17,22860.0,103.2281,103.346,103.1593,103.3263,22860.0
2024-06-24 15:30:00,105.16,105.22,105.11,105.22,36035.0,103.3165,103.3755,103.2674,103.3755,36035.0
2024-06-24 15:40:00,105.21,105.23,105.02,105.17,57866.0,103.3656,103.3853,103.179,103.3263,57866.0
2024-06-24 15:50:00,105.15,105.2,104.88,104.9,218240.0,103.3067,103.3558,103.0414,103.0611,218240.0
2024-06-25 09:30:00,105.65,105.73,105.0,105.28,27478.0,103.7979,103.8765,103.1593,103.4344,27478.0
2024-06-25 09:40:00,105.22,105.61,105.17,105.27,22814.0,103.3755,103.7586,103.3263,103.4246,22814.0
2024-06-25 09:50:00,105.37,105.41,105.04,105.08,19735.0,103.5228,103.5621,103.1986,103.2379,19735.0
2024-06-25 10:00:00,105.02,105.44,104.97,105.19,55663.0,103.179,103.5916,103.1298,103.346,55663.0
2024-06-25 10:10:00,105.2,105.3,104.94,104.98,25327.0,103.3558,103.4541,103.1004,103.1397,25327.0
2024-06-25 10:20:00,104.98,105.12,104.54,104.55,33910.0,103.1397,103.2772,102.7074,102.7172,33910.0
2024-06-25 10:30:00,104.6,104.6,104.05,104.05,14704.0,102.7663,102.7663,102.226,102.226,14704.0
2024-06-25 10:40:00,104.05,104.31,104.05,104.25,12677.0,102.226,102.4814,102.226,102.4225,12677.0
2024-06-25 10:50:00,104.28,104.3,103.95,103.97,6902.0,102.4519,102.4716,102.1277,102.1474,6902.0
2024-06-25 11:00:00,103.99,104.08,103.8,103.8,8791.0,102.167,102.2554,101.9804,101.9804,8791.0
2024-06-25 11:10:00,103.8,104.04,103.79,103.99,13078.0,101.9804,102.2161,101.9705,102.167,13078.0
2024-06-25 11:20:00,103.98,104.11,103.87,104.01,14918.0,102.1572,102.2849,102.0491,102.1867,14918.0
2024-06-25 11:30:00,104.02,104.11,103.79,103.79,5499.0,102.1965,102.2849,101.9705,101.9705,5499.0
2024-06-25 11:40:00,103.78,103.84,103.68,103.68,9835.0,101.9607,102.0197,101.8625,101.8625,9835.0
2024-06-25 11:50:00,103.69,103.69,103.52,103.57,10371.0,101.8723,101.8723,101.7053,101.7544,10371.0
2024-06-25 12:00:00,103.55,103.59,103.35,103.57,23992.0,101.7347,101.774,101.5382,101.7544,23992.0
2024-06-25 12:10:00,103.59,103.64,103.54,103.63,11287.0,101.774,101.8232,101.7249,101.8133,11287.0
2024-06-25 12:20:00,103.64,103.64,103.39,103.42,12660.0,101.8232,101.8232,101.5775,101.607,12660.0
2024-06-25 12:30:00,103.4,103.42,103.3,103.32,19384.0,101.5874,101.607,101.4891,101.5088,19384.0
2024-06-25 12:40:00,103.34,103.37,103.22,103.35,10791.0,101.5284,101.5579,101.4105,101.5382,10791.0
2024-06-25 12:50:00,103.41,103.51,103.36,103.48,10469.0,101.5972,101.6954,101.5481,101.666,10469.0
2024-06-25 13:00:00,103.5,103.65,103.5,103.6,6052.0,101.6856,101.833,101.6856,101.7839,6052.0
2024-06-25 13:10:00,103.63,103.63,103.51,103.59,7055.0,101.8133,101.8133,101.6954,101.774,7055.0
2024-06-25 13:20:00,103.59,103.64,103.53,103.62,9024.0,101.774,101.8232,101.7151,101.8035,9024.0
2024-06-25 13:30:00,103.62,103.66,103.56,103.57,4711.0,101.8035,101.8428,101.7446,101.7544,4711.0
2024-06-25 13:40:00,103.54,103.62,103.54,103.58,6619.0,101.7249,101.8035,101.7249,101.7642,6619.0
2024-06-25 13:50:00,103.56,103.58,103.42,103.57,9223.0,101.7446,101.7642,101.607,101.7544,9223.0
2024-06-25 14:00:00,103.58,103.6,103.41,103.5,10710.0,101.7642,101.7839,101.5972,101.6856,10710.0
2024-06-25 14:10:00,103.51,103.65,103.48,103.65,11270.0,101.6954,101.833,101.666,101.833,11270.0
2024-06-25 14:20:00,103.65,103.65,103.46,103.53,11449.0,101.833,101.833,101.6463,101.7151,11449.0
2024-06-25 14:30:00,103.52,103.59,103.46,103.52,15062.0,101.7053,101.774,101.6463,101.7053,15062.0
2024-06-25 14:40:00,103.5,103.52,103.44,103.48,12997.0,101.6856,101.7053,101.6267,101.666,12997.0
2024-06-25 14:50:00,103.45,103.46,103.35,103.42,10854.0,101.6365,101.6463,101.5382,101.607,10854.0
2024-06-25 15:00:00,103.42,103.58,103.41,103.51,13090.0,101.607,101.7642,101.5972,101.6954,13090.0
2024-06-25 15:10:00,103.51,103.55,103.5,103.54,11042.0,101.6954,101.7347,101.6856,101.7249,11042.0
2024-06-25 15:20:00,103.54,103.58,103.44,103.55,16876.0,101.7249,101.7642,101.6267,101.7347,16876.0
2024-06-25 15:30:00,103.53,103.56,103.42,103.52,26911.0,101.7151,101.7446,101.607,101.7053,26911.0
2024-06-25 15:40:00,103.49,103.57,103.43,103.45,34083.0,101.6758,101.7544,101.6168,101.6365,34083.0
2024-06-25 15:50:00,103.44,103.45,103.12,103.14,170482.0,101.6267,101.6365,101.3123,101.3319,170482.0
2024-06-26 09:30:00,102.62,102.83,102.36,102.76,21383.0,100.821,101.0274,100.5656,100.9586,21383.0
2024-06-26 09:40:00,102.81,102.88,101.96,102.03,19010.0,101.0077,101.0765,100.1726,100.2414,19010.0
2024-06-26 09:50:00,102.13,102.14,101.65,101.86,42256.0,100.3396,100.3495,99.868,100.0744,42256.0
2024-06-26 10:00:00,101.86,101.88,101.25,101.3,20312.0,100.0744,100.094,99.4751,99.5242,20312.0
2024-06-26 10:10:00,101.27,101.34,100.96,101.09,29213.0,99.4947,99.5635,99.1901,99.3179,29213.0
2024-06-26 10:20:00,101.11,101.11,100.6,100.73,24279.0,99.3375,99.3375,98.8365,98.9642,24279.0
2024-06-26 10:30:00,100.69,100.73,100.45,100.65,20632.0,98.9249,98.9642,98.6891,98.8856,20632.0
2024-06-26 10:40:00,100.65,100.75,100.5,100.57,27883.0,98.8856,98.9838,98.7382,98.807,27883.0
2024-06-26 10:50:00,100.56,100.99,100.55,100.76,70033.0,98.7972,99.2196,98.7873,98.9936,70033.0
2024-06-26 11:00:00,100.75,100.93,100.67,100.79,16582.0,98.9838,99.1607,98.9052,99.0231,16582.0
2024-06-26 11:10:00,100.8,101.04,100.74,101.03,12839.0,99.0329,99.2687,98.974,99.2589,12839.0
2024-06-26 11:20:00,101.03,101.13,100.97,101.02,17317.0,99.2589,99.3572,99.2,99.2491,17317.0
2024-06-26 11:30:00,101.03,101.2,100.94,101.2,10621.0,99.2589,99.4259,99.1705,99.4259,10621.0
2024-06-26 11:40:00,101.27,101.35,101.08,101.27,11067.0,99.4947,99.5733,99.308,99.4947,11067.0
2024-06-26 11:50:00,101.31,101.31,101.05,101.12,11122.0,99.534,99.534,99.2786,99.3473,11122.0
2024-06-26 12:00:00,101.08,101.18,101.06,101.16,10853.0,99.308,99.4063,99.2884,99.3866,10853.0
2024-06-26 12:10:00,101.14,101.27,101.14,101.19,10941.0,99.367,99.4947,99.367,99.4161,10941.0
2024-06-26 12:20:00,101.19,101.24,101.1,101.21,17744.0,99.4161,99.4652,99.3277,99.4358,17744.0
2024-06-26 12:30:00,101.2,101.42,101.18,101.27,29558.0,99.4259,99.6421,99.4063,99.4947,29558.0
2024-06-26 12:40:00,101.29,101.43,101.14,101.35,12085.0,99.5144,99.6519,99.367,99.5733,12085.0
2024-06-26 12:50:00,101.36,101.49,101.36,101.36,10237.0,99.5831,99.7109,99.5831,99.5831,10237.0
2024-06-26 13:00:00,101.37,101.38,101.08,101.13,34415.0,99.593,99.6028,99.308,99.3572,34415.0
2024-06-26 13:10:00,101.11,101.21,100.97,101.06,30811.0,99.3375,99.4358,99.2,99.2884,30811.0
2024-06-26 13:20:00,101.03,101.22,100.96,101.13,19631.0,99.2589,99.4456,99.1901,99.3572,19631.0
2024-06-26 13:30:00,101.08,101.15,101.07,101.14,6400.0,99.308,99.3768,99.2982,99.367,6400.0
2024-06-26 13:40:00,101.12,101.14,101.01,101.14,9272.0,99.3473,99.367,99.2393,99.367,9272.0
2024-06-26 13:50:00,101.14,101.14,100.94,100.99,13111.0,99.367,99.367,99.1705,99.2196,13111.0
2024-06-26 14:00:00,100.99,101.17,100.98,101.09,23062.0,99.2196,99.3965,99.2098,99.3179,23062.0
2024-06-26 14:10:00,101.13,101.13,101.06,101.09,10155.0,99.3572,99.3572,99.2884,99.3179,10155.0
2024-06-26 14:20:00,101.11,101.11,100.98,101.06,20081.0,99.3375,99.3375,99.2098,99.2884,20081.0
2024-06-26 14:30:00,101.05,101.08,100.9,101.03,15527.0,99.2786,99.308,99.1312,99.2589,15527.0
2024-06-26 14:40:00,101.0,101.01,100.91,100.97,12550.0,99.2294,99.2393,99.141,99.2,12550.0
2024-06-26 14:50:00,100.99,101.0,100.86,100.88,11596.0,99.2196,99.2294,99.0919,99.1115,11596.0
2024-06-26 15:00:00,100.9,101.03,100.86,101.02,12794.0,99.1312,99.2589,99.0919,99.2491,12794.0
2024-06-26 15:10:00,101.05,101.05,100.87,101.01,12625.0,99.2786,99.2786,99.1017,99.2393,12625.0
2024-06-26 15:20:00,101.01,101.04,100.91,100.96,15087.0,99.2393,99.2687,99.141,99.1901,15087.0
2024-06-26 15:30:00,100.93,100.97,100.88,100.88,13571.0,99.1607,99.2,99.1115,99.1115,13571.0
2024-06-26 15:40:00,100.87,100.87,100.71,100.83,26621.0,99.1017,99.1017,98.9445,99.0624,26621.0
2024-06-26 15:50:00,100.86,101.21,100.83,101.09,270275.0,99.0919,99.4358,99.0624,99.3179,270275.0
2024-06-27 09:30:00,100.96,101.4,100.43,100.52,38989.0,99.1901,99.6224,98.6694,98.7579,38989.0
2024-06-27 09:40:00,100.51,100.62,99.57,99.81,31662.0,98.748,98.8561,97.8245,98.0603,31662.0
2024-06-27 09:50:00,99.78,99.78,99.14,99.41,54085.0,98.0308,98.0308,97.402,97.6673,54085.0
2024-06-27 10:00:00,99.39,99.48,99.0,99.42,44055.0,97.6477,97.7361,97.2645,97.6771,44055.0
2024-06-27 10:10:00,99.43,99.58,99.14,99.22,27481.0,97.687,97.8343,97.402,97.4806,27481.0
2024-06-27 10:20:00,99.23,99.5,98.96,99.04,28354.0,97.4905,97.7557,97.2252,97.3038,28354.0
2024-06-27 10:30:00,99.01,99.2,98.71,98.73,37365.0,97.2743,97.461,96.9796,96.9992,37365.0
2024-06-27 10:40:00,98.76,98.97,98.7,98.79,55583.0,97.0287,97.235,96.9698,97.0582,55583.0
2024-06-27 10:50:00,98.79,98.8,98.52,98.6,47793.0,97.0582,97.068,96.7929,96.8715,47793.0
2024-06-27 11:00:00,98.68,98.84,98.64,98.76,19156.0,96.9501,97.1073,96.9108,97.0287,19156.0
2024-06-27 11:10:00,98.72,98.83,98.59,98.68,21131.0,96.9894,97.0975,96.8617,96.9501,21131.0
2024-06-27 11:20:00,98.67,98.68,98.2,98.41,24981.0,96.9403,96.9501,96.4785,96.6848,24981.0
2024-06-27 11:30:00,98.41,98.71,98.4,98.46,21163.0,96.6848,96.9796,96.675,96.734,21163.0
2024-06-27 11:40:00,98.49,98.66,98.35,98.55,29200.0,96.7634,96.9305,96.6259,96.8224,29200.0
2024-06-27 11:50:00,98.56,98.79,98.43,98.76,12720.0,96.8322,97.0582,96.7045,97.0287,12720.0
2024-06-27 12:00:00,98.75,98.75,98.5,98.61,8530.0,97.0189,97.0189,96.7733,96.8813,8530.0
2024-06-27 12:10:00,98.6,98.71,98.47,98.54,11358.0,96.8715,96.9796,96.7438,96.8126,11358.0
2024-06-27 12:20:00,98.5,98.65,98.49,98.57,7216.0,96.7733,96.9206,96.7634,96.842,7216.0
2024-06-27 12:30:00,98.55,98.55,98.36,98.45,19119.0,96.8224,96.8224,96.6357,96.7241,19119.0
2024-06-27 12:40:00,98.48,98.57,98.44,98.57,10151.0,96.7536,96.842,96.7143,96.842,10151.0
2024-06-27 12:50:00,98.62,98.75,98.54,98.67,9688.0,96.8912,97.0189,96.8126,96.9403,9688.0
2024-06-27 13:00:00,98.69,98.84,98.66,98.79,12305.0,96.9599,97.1073,96.9305,97.0582,12305.0
2024-06-27 13:10:00,98.77,98.85,98.62,98.69,15254.0,97.0385,97.1171,96.8912,96.9599,15254.0
2024-06-27 13:20:00,98.69,98.74,98.58,98.59,9589.0,96.9599,97.0091,96.8519,96.8617,9589.0
2024-06-27 13:30:00,98.6,98.69,98.48,98.69,12349.0,96.8715,96.9599,96.7536,96.9599,12349.0
2024-06-27 13:40:00,98.71,98.72,98.48,98.5,9712.0,96.9796,96.9894,96.7536,96.7733,9712.0
2024-06-27 13:50:00,98.47,98.62,98.47,98.55,9699.0,96.7438,96.8912,96.7438,96.8224,9699.0
2024-06-27 14:00:00,98.52,98.63,98.42,98.62,22448.0,96.7929,96.901,96.6947,96.8912,22448.0
2024-06-27 14:10:00,98.63,98.66,98.46,98.48,19733.0,96.901,96.9305,96.734,96.7536,19733.0
2024-06-27 14:20:00,98.49,98.66,98.48,98.64,44137.0,96.7634,96.9305,96.7536,96.9108,44137.0
2024-06-27 14:30:00,98.62,98.7,98.49,98.62,26646.0,96.8912,96.9698,96.7634,96.8912,26646.0
2024-06-27 14:40:00,98.62,98.93,98.61,98.89,13324.0,96.8912,97.1957,96.8813,97.1564,13324.0
2024-06-27 14:50:00,98.92,99.1,98.88,99.09,20158.0,97.1859,97.3627,97.1466,97.3529,20158.0
2024-06-27 15:00:00,99.09,99.26,99.07,99.24,18486.0,97.3529,97.5199,97.3333,97.5003,18486.0
2024-06-27 15:10:00,99.25,99.38,99.21,99.29,13457.0,97.5101,97.6378,97.4708,97.5494,13457.0
2024-06-27 15:20:00,99.31,99.43,99.26,99.29,14399.0,97.5691,97.687,97.5199,97.5494,14399.0
2024-06-27 15:30:00,99.26,99.55,99.26,99.48,19652.0,97.5199,97.8049,97.5199,97.7361,19652.0
2024-06-27 15:40:00,99.49,99.68,99.45,99.45,51760.0,97.7459,97.9326,97.7066,97.7066,51760.0
2024-06-27 15:50:00,99.47,99.83,99.45,99.67,265290.0,97.7263,98.08,97.7066,97.9228,265290.0
2024-06-28 09:30:00,100.03,100.04,98.9,99.12,28109.0,98.2764,98.2863,97.1663,97.3824,28109.0
2024-06-28 09:40:00,99.04,99.62,98.93,99.49,11595.0,97.3038,97.8736,97.1957,97.7459,11595.0
2024-06-28 09:50:00,99.55,100.05,99.55,99.92,39680.0,97.8049,98.2961,97.8049,98.1684,39680.0
2024-06-28 10:00:00,99.85,100.06,99.57,99.93,19684.0,98.0996,98.3059,97.8245,98.1782,19684.0
2024-06-28 10:10:00,99.93,100.02,99.67,99.91,17792.0,98.1782,98.2666,97.9228,98.1585,17792.0
2024-06-28 10:20:00,99.82,100.24,99.8,100.19,27899.0,98.0701,98.4828,98.0505,98.4336,27899.0
2024-06-28 10:30:00,100.19,100.32,99.95,99.95,11281.0,98.4336,98.5614,98.1978,98.1978,11281.0
2024-06-28 10:40:00,99.95,100.54,99.95,100.5,20483.0,98.1978,98.7775,98.1978,98.7382,20483.0
2024-06-28 10:50:00,100.5,100.6,100.43,100.58,12678.0,98.7382,98.8365,98.6694,98.8168,12678.0
2024-06-28 11:00:00,100.51,100.59,100.33,100.38,43861.0,98.748,98.8266,98.5712,98.6203,43861.0
2024-06-28 11:10:00,100.38,100.38,99.94,99.95,22085.0,98.6203,98.6203,98.188,98.1978,22085.0
2024-06-28 11:20:00,99.91,99.91,99.73,99.86,8781.0,98.1585,98.1585,97.9817,98.1094,8781.0
2024-06-28 11:30:00,99.85,99.85,99.67,99.71,7980.0,98.0996,98.0996,97.9228,97.9621,7980.0
2024-06-28 11:40:00,99.74,99.75,99.35,99.44,11667.0,97.9915,98.0014,97.6084,97.6968,11667.0
2024-06-28 11:50:00,99.43,99.56,99.33,99.55,7584.0,97.687,97.8147,97.5887,97.8049,7584.0
2024-06-28 12:00:00,99.52,99.58,99.46,99.47,11377.0,97.7754,97.8343,97.7164,97.7263,11377.0
2024-06-28 12:10:00,99.47,99.58,99.46,99.56,5724.0,97.7263,97.8343,97.7164,97.8147,5724.0
2024-06-28 12:20:00,99.52,99.65,99.42,99.63,11729.0,97.7754,97.9031,97.6771,97.8835,11729.0
2024-06-28 12:30:00,99.61,99.87,99.61,99.83,14584.0,97.8638,98.1192,97.8638,98.08,14584.0
2024-06-28 12:40:00,99.84,99.84,99.7,99.73,9835.0,98.0898,98.0898,97.9522,97.9817,9835.0
2024-06-28 12:50:00,99.73,99.85,99.68,99.74,9572.0,97.9817,98.0996,97.9326,97.9915,9572.0
2024-06-28 13:00:00,99.72,99.82,99.7,99.79,5501.0,97.9719,98.0701,97.9522,98.0407,5501.0
2024-06-28 13:10:00,99.78,99.78,99.68,99.74,16905.0,98.0308,98.0308,97.9326,97.9915,16905.0
2024-06-28 13:20:00,99.75,99.76,99.63,99.65,23511.0,98.0014,98.0112,97.8835,97.9031,23511.0
2024-06-28 13:30:00,99.65,99.71,99.57,99.65,48828.0,97.9031,97.9621,97.8245,97.9031,48828.0
2024-06-28 13:40:00,99.63,99.74,99.57,99.7,13676.0,97.8835,97.9915,97.8245,97.9522,13676.0
2024-06-28 13:50:00,99.7,99.84,99.68,99.82,15225.0,97.9522,98.0898,97.9326,98.0701,15225.0
2024-06-28 14:00:00,99.84,100.0,99.65,99.92,35206.0,98.0898,98.247,97.9031,98.1684,35206.0
2024-06-28 14:10:00,99.9,99.98,99.58,99.58,42707.0,98.1487,98.2273,97.8343,97.8343,42707.0
2024-06-28 14:20:00,99.52,99.52,99.09,99.09,12209.0,97.7754,97.7754,97.3529,97.3529,12209.0
2024-06-28 14:30:00,99.1,99.14,98.84,98.84,15692.0,97.3627,97.402,97.1073,97.1073,15692.0
2024-06-28 14:40:00,98.85,98.85,98.47,98.7,23348.0,97.1171,97.1171,96.7438,96.9698,23348.0
2024-06-28 14:50:00,98.72,98.84,98.7,98.73,14954.0,96.9894,97.1073,96.9698,96.9992,14954.0
2024-06-28 15:00:00,98.73,98.81,98.52,98.55,19925.0,96.9992,97.0778,96.7929,96.8224,19925.0
2024-06-28 15:10:00,98.56,98.66,98.52,98.59,17127.0,96.8322,96.9305,96.7929,96.8617,17127.0
2024-06-28 15:20:00,98.61,98.65,98.51,98.54,20991.0,96.8813,96.9206,96.7831,96.8126,20991.0
2024-06-28 15:30:00,98.55,98.61,98.34,98.52,41755.0,96.8224,96.8813,96.6161,96.7929,41755.0
2024-06-28 15:40:00,98.52,98.66,98.42,98.42,62085.0,96.7929,96.9305,96.6947,96.6947,62085.0
2024-06-28 15:50:00,98.42,98.74,98.08,98.35,492115.0,96.6947,97.0091,96.3606,96.6259,492115.0
2024-07-01 09:30:00,98.17,99.32,98.08,98.52,39288.0,96.9479,98.0836,96.859,97.2935,39288.0
2024-07-01 09:40:00,98.81,99.05,98.65,98.96,25831.0,97.5799,97.8169,97.4219,97.728,25831.0
2024-07-01 09:50:00,98.97,99.52,98.95,99.26,36547.0,97.7379,98.2811,97.7182,98.0243,36547.0
2024-07-01 10:00:00,99.37,99.37,98.9,99.03,34472.0,98.1329,98.1329,97.6688,97.7972,34472.0
2024-07-01 10:10:00,99.01,99.23,98.71,99.23,29596.0,97.7774,97.9947,97.4811,97.9947,29596.0
2024-07-01 10:20:00,99.26,99.26,99.05,99.07,22823.0,98.0243,98.0243,97.8169,97.8367,22823.0
2024-07-01 10:30:00,99.07,99.07,98.85,98.94,15211.0,97.8367,97.8367,97.6194,97.7083,15211.0
2024-07-01 10:40:00,98.92,98.92,98.19,98.19,15681.0,97.6885,97.6885,96.9676,96.9676,15681.0
2024-07-01 10:50:00,98.2,98.64,98.2,98.31,20576.0,96.9775,97.412,96.9775,97.0861,20576.0
2024-07-01 11:00:00,98.31,98.63,98.28,98.52,12933.0,97.0861,97.4021,97.0565,97.2935,12933.0
2024-07-01 11:10:00,98.49,98.52,98.3,98.38,12313.0,97.2639,97.2935,97.0763,97.1553,12313.0
2024-07-01 11:20:00,98.39,98.55,98.37,98.48,20051.0,97.1651,97.3231,97.1454,97.254,20051.0
2024-07-01 11:30:00,98.49,98.5,98.29,98.32,16435.0,97.2639,97.2738,97.0664,97.096,16435.0
2024-07-01 11:40:00,98.31,98.39,98.18,98.18,15621.0,97.0861,97.1651,96.9577,96.9577,15621.0
2024-07-01 11:50:00,98.19,98.21,98.06,98.14,38972.0,96.9676,96.9874,96.8392,96.9182,38972.0
2024-07-01 12:00:00,98.13,98.17,98.04,98.12,16393.0,96.9084,96.9479,96.8195,96.8985,16393.0
2024-07-01 12:10:00,98.13,98.18,98.08,98.08,23788.0,96.9084,96.9577,96.859,96.859,23788.0
2024-07-01 12:20:00,98.09,98.29,98.07,98.19,12744.0,96.8689,97.0664,96.8491,96.9676,12744.0
2024-07-01 12:30:00,98.18,98.18,97.87,97.95,9520.0,96.9577,96.9577,96.6516,96.7306,9520.0
2024-07-01 12:40:00,97.95,98.04,97.89,98.0,9556.0,96.7306,96.8195,96.6714,96.78,9556.0
2024-07-01 12:50:00,98.02,98.12,97.94,98.01,15665.0,96.7997,96.8985,96.7207,96.7899,15665.0
2024-07-01 13:00:00,98.01,98.11,97.93,98.06,9776.0,96.7899,96.8886,96.7109,96.8392,9776.0
2024-07-01 13:10:00,98.09,98.12,97.79,97.89,16599.0,96.8689,96.8985,96.5726,96.6714,16599.0
2024-07-01 13:20:00,97.91,97.92,97.79,97.79,7555.0,96.6911,96.701,96.5726,96.5726,7555.0
2024-07-01 13:30:00,97.82,97.88,97.73,97.85,6139.0,96.6022,96.6615,96.5133,96.6319,6139.0
2024-07-01 13:40:00,97.82,97.86,97.74,97.74,8868.0,96.6022,96.6417,96.5232,96.5232,8868.0
2024-07-01 13:50:00,97.73,97.73,97.65,97.7,9975.0,96.5133,96.5133,96.4343,96.4837,9975.0
2024-07-01 14:00:00,97.66,97.84,97.6,97.75,13967.0,96.4442,96.622,96.385,96.5331,13967.0
2024-07-01 14:10:00,97.73,97.79,97.69,97.78,5619.0,96.5133,96.5726,96.4738,96.5627,5619.0
2024-07-01 14:20:00,97.76,97.8,97.63,97.68,7227.0,96.543,96.5825,96.4146,96.464,7227.0
2024-07-01 14:30:00,97.68,97.75,97.63,97.73,9387.0,96.464,96.5331,96.4146,96.5133,9387.0
2024-07-01 14:40:00,97.7,97.72,97.61,97.61,6826.0,96.4837,96.5035,96.3948,96.3948,6826.0
2024-07-01 14:50:00,97.65,97.67,97.56,97.59,8656.0,96.4343,96.4541,96.3455,96.3751,8656.0
2024-07-01 15:00:00,97.59,97.61,97.52,97.57,8421.0,96.3751,96.3948,96.306,96.3553,8421.0
2024-07-01 15:10:00,97.59,97.59,97.47,97.57,11891.0,96.3751,96.3751,96.2566,96.3553,11891.0
2024-07-01 15:20:00,97.59,97.59,97.41,97.48,15357.0,96.3751,96.3751,96.1973,96.2665,15357.0
2024-07-01 15:30:00,97.48,97.75,97.48,97.72,18879.0,96.2665,96.5331,96.2665,96.5035,18879.0
2024-07-01 15:40:00,97.73,97.91,97.63,97.89,35628.0,96.5133,96.6911,96.4146,96.6714,35628.0
2024-07-01 15:50:00,97.92,97.95,97.75,97.77,111558.0,96.701,96.7306,96.5331,96.5529,111558.0
2024-07-02 09:30:00,97.76,97.77,96.97,97.34,18384.0,96.543,96.5529,95.7628,96.1282,18384.0
2024-07-02 09:40:00,97.3,97.3,96.56,96.59,8126.0,96.0887,96.0887,95.3579,95.3875,8126.0
2024-07-02 09:50:00,96.53,96.65,96.12,96.48,14674.0,95.3283,95.4468,94.9234,95.2789,14674.0
2024-07-02 10:00:00,96.56,97.02,96.56,96.88,12997.0,95.3579,95.8122,95.3579,95.6739,12997.0
2024-07-02 10:10:00,96.88,96.99,96.78,96.98,15310.0,95.6739,95.7826,95.5752,95.7727,15310.0
2024-07-02 10:20:00,96.95,96.97,96.79,96.94,11091.0,95.7431,95.7628,95.5851,95.7332,11091.0
2024-07-02 10:30:00,96.97,96.97,96.72,96.97,5420.0,95.7628,95.7628,95.5159,95.7628,5420.0
2024-07-02 10:40:00,96.93,96.93,96.48,96.5,11207.0,95.7233,95.7233,95.2789,95.2987,11207.0
2024-07-02 10:50:00,96.47,96.54,96.38,96.44,40632.0,95.269,95.3382,95.1802,95.2394,40632.0
2024-07-02 11:00:00,96.41,96.43,96.09,96.18,33984.0,95.2098,95.2295,94.8938,94.9826,33984.0
2024-07-02 11:10:00,96.21,96.55,96.09,96.53,88090.0,95.0123,95.348,94.8938,95.3283,88090.0
2024-07-02 11:20:00,96.59,96.93,96.53,96.81,9256.0,95.3875,95.7233,95.3283,95.6048,9256.0
2024-07-02 11:30:00,96.85,96.89,96.75,96.78,10265.0,95.6443,95.6838,95.5455,95.5752,10265.0
2024-07-02 11:40:00,96.82,97.19,96.75,97.19,7157.0,95.6147,95.9801,95.5455,95.9801,7157.0
2024-07-02 11:50:00,97.21,97.27,97.12,97.2,5765.0,95.9998,96.0591,95.9109,95.9899,5765.0
2024-07-02 12:00:00,97.24,97.44,97.15,97.4,10052.0,96.0294,96.227,95.9406,96.1875,10052.0
2024-07-02 12:10:00,97.45,97.5,97.22,97.22,15752.0,96.2368,96.2862,96.0097,96.0097,15752.0
2024-07-02 12:20:00,97.19,97.34,97.16,97.23,14401.0,95.9801,96.1282,95.9504,96.0196,14401.0
2024-07-02 12:30:00,97.23,97.26,97.13,97.17,7734.0,96.0196,96.0492,95.9208,95.9603,7734.0
2024-07-02 12:40:00,97.16,97.4,97.15,97.34,4205.0,95.9504,96.1875,95.9406,96.1282,4205.0
2024-07-02 12:50:00,97.33,97.33,97.12,97.13,6080.0,96.1183,96.1183,95.9109,95.9208,6080.0
2024-07-02 13:00:00,97.1,97.2,97.1,97.19,4193.0,95.8912,95.9899,95.8912,95.9801,4193.0
2024-07-02 13:10:00,97.19,97.21,96.99,97.1,14631.0,95.9801,95.9998,95.7826,95.8912,14631.0
2024-07-02 13:20:00,97.1,97.1,97.01,97.08,2978.0,95.8912,95.8912,95.8023,95.8714,2978.0
2024-07-02 13:30:00,97.08,97.09,96.93,96.95,7235.0,95.8714,95.8813,95.7233,95.7431,7235.0
2024-07-02 13:40:00,96.93,96.93,96.75,96.82,6663.0,95.7233,95.7233,95.5455,95.6147,6663.0
2024-07-02 13:50:00,96.85,97.05,96.84,96.95,29124.0,95.6443,95.8418,95.6344,95.7431,29124.0
2024-07-02 14:00:00,96.94,96.95,96.77,96.85,10489.0,95.7332,95.7431,95.5653,95.6443,10489.0
2024-07-02 14:10:00,96.88,96.9,96.73,96.73,5823.0,95.6739,95.6937,95.5258,95.5258,5823.0
2024-07-02 14:20:00,96.74,96.79,96.62,96.63,6975.0,95.5357,95.5851,95.4172,95.427,6975.0
2024-07-02 14:30:00,96.65,96.8,96.64,96.74,8111.0,95.4468,95.5949,95.4369,95.5357,8111.0
2024-07-02 14:40:00,96.71,96.79,96.66,96.76,7952.0,95.506,95.5851,95.4567,95.5554,7952.0
2024-07-02 14:50:00,96.75,96.8,96.72,96.74,11558.0,95.5455,95.5949,95.5159,95.5357,11558.0
2024-07-02 15:00:00,96.73,96.83,96.69,96.78,8146.0,95.5258,95.6246,95.4863,95.5752,8146.0
2024-07-02 15:10:00,96.75,96.82,96.65,96.8,9626.0,95.5455,95.6147,95.4468,95.5949,9626.0
2024-07-02 15:20:00,96.82,96.82,96.61,96.69,12849.0,95.6147,95.6147,95.4073,95.4863,12849.0
2024-07-02 15:30:00,96.68,96.87,96.67,96.7,36309.0,95.4764,95.6641,95.4665,95.4962,36309.0
2024-07-02 15:40:00,96.72,96.72,96.56,96.58,30350.0,95.5159,95.5159,95.3579,95.3777,30350.0
2024-07-02 15:50:00,96.58,96.63,96.4,96.56,116743.0,95.3777,95.427,95.1999,95.3579,116743.0
2024-07-03 09:30:00,96.67,96.96,95.52,96.12,34932.0,95.4665,95.7529,94.3309,94.9234,34932.0
2024-07-03 09:40:00,96.12,96.12,95.54,95.84,18766.0,94.9234,94.9234,94.3506,94.6469,18766.0
2024-07-03 09:50:00,96.07,96.07,95.4,95.42,21397.0,94.874,94.874,94.2124,94.2321,21397.0
2024-07-03 10:00:00,95.72,95.72,95.12,95.46,24536.0,94.5284,94.5284,93.9358,94.2716,24536.0
2024-07-03 10:10:00,95.52,95.63,95.38,95.62,18077.0,94.3309,94.4395,94.1926,94.4296,18077.0
2024-07-03 10:20:00,95.62,95.69,95.4,95.66,25192.0,94.4296,94.4987,94.2124,94.4691,25192.0
2024-07-03 10:30:00,95.63,95.87,95.48,95.85,27392.0,94.4395,94.6765,94.2914,94.6568,27392.0
2024-07-03 10:40:00,95.88,95.88,95.58,95.65,37952.0,94.6864,94.6864,94.3901,94.4592,37952.0
2024-07-03 10:50:00,95.68,95.75,95.43,95.45,19769.0,94.4889,94.558,94.242,94.2617,19769.0
2024-07-03 11:00:00,95.47,95.63,95.43,95.59,22824.0,94.2815,94.4395,94.242,94.4,22824.0
2024-07-03 11:10:00,95.57,95.6,95.39,95.5,14616.0,94.3802,94.4099,94.2025,94.3111,14616.0
2024-07-03 11:20:00,95.5,95.66,95.47,95.59,20439.0,94.3111,94.4691,94.2815,94.4,20439.0
2024-07-03 11:30:00,95.61,95.82,95.61,95.82,17933.0,94.4197,94.6271,94.4197,94.6271,17933.0
2024-07-03 11:40:00,95.81,95.87,95.71,95.86,18729.0,94.6173,94.6765,94.5185,94.6666,18729.0
2024-07-03 11:50:00,95.87,95.88,95.65,95.69,38643.0,94.6765,94.6864,94.4592,94.4987,38643.0
2024-07-03 12:00:00,95.67,95.77,95.59,95.69,20069.0,94.479,94.5777,94.4,94.4987,20069.0
2024-07-03 12:10:00,95.69,95.78,95.61,95.66,27331.0,94.4987,94.5876,94.4197,94.4691,27331.0
2024-07-03 12:20:00,95.64,95.75,95.59,95.66,17512.0,94.4494,94.558,94.4,94.4691,17512.0
2024-07-03 12:30:00,95.63,95.7,95.56,95.67,23411.0,94.4395,94.5086,94.3704,94.479,23411.0
2024-07-03 12:40:00,95.68,95.76,95.51,95.57,30867.0,94.4889,94.5679,94.321,94.3802,30867.0
2024-07-03 12:50:00,95.56,95.73,95.56,95.7,124308.0,94.3704,94.5382,94.3704,94.5086,124308.0
2024-07-05 09:30:00,95.58,95.69,94.82,94.89,55500.0,94.3901,94.4987,93.6396,93.7087,55500.0
2024-07-05 09:40:00,94.98,95.3,94.76,94.9,25769.0,93.7976,94.1136,93.5803,93.7186,25769.0
2024-07-05 09:50:00,94.97,95.1,94.58,94.91,18238.0,93.7877,93.9161,93.4026,93.7285,18238.0
2024-07-05 10:00:00,94.9,94.9,94.4,94.55,20115.0,93.7186,93.7186,93.2248,93.3729,20115.0
2024-07-05 10:10:00,94.48,94.78,94.42,94.74,11615.0,93.3038,93.6001,93.2446,93.5606,11615.0
2024-07-05 10:20:00,94.8,94.89,94.59,94.67,15165.0,93.6198,93.7087,93.4124,93.4914,15165.0
2024-07-05 10:30:00,94.68,94.91,94.65,94.7,13635.0,93.5013,93.7285,93.4717,93.5211,13635.0
2024-07-05 10:40:00,94.67,94.97,94.6,94.9,19766.0,93.4914,93.7877,93.4223,93.7186,19766.0
2024-07-05 10:50:00,94.9,95.22,94.84,95.19,12636.0,93.7186,94.0346,93.6593,94.005,12636.0
2024-07-05 11:00:00,95.22,95.4,95.2,95.4,11290.0,94.0346,94.2124,94.0148,94.2124,11290.0
2024-07-05 11:10:00,95.38,95.48,95.28,95.37,10898.0,94.1926,94.2914,94.0938,94.1827,10898.0
2024-07-05 11:20:00,95.42,95.46,95.21,95.24,12952.0,94.2321,94.2716,94.0247,94.0543,12952.0
2024-07-05 11:30:00,95.25,95.47,95.25,95.39,20496.0,94.0642,94.2815,94.0642,94.2025,20496.0
2024-07-05 11:40:00,95.4,95.61,95.37,95.54,18283.0,94.2124,94.4197,94.1827,94.3506,18283.0
2024-07-05 11:50:00,95.55,95.55,95.34,95.35,15550.0,94.3605,94.3605,94.1531,94.163,15550.0
2024-07-05 12:00:00,95.34,95.43,95.29,95.4,13698.0,94.1531,94.242,94.1037,94.2124,13698.0
2024-07-05 12:10:00,95.39,95.5,95.38,95.49,19475.0,94.2025,94.3111,94.1926,94.3012,19475.0
2024-07-05 12:20:00,95.5,95.61,95.46,95.46,17924.0,94.3111,94.4197,94.2716,94.2716,17924.0
2024-07-05 12:30:00,95.5,95.67,95.4,95.62,72536.0,94.3111,94.479,94.2124,94.4296,72536.0
2024-07-05 12:40:00,95.6,95.73,95.56,95.63,6344.0,94.4099,94.5382,94.3704,94.4395,6344.0
2024-07-05 12:50:00,95.65,95.77,95.64,95.74,6872.0,94.4592,94.5777,94.4494,94.5481,6872.0
2024-07-05 13:00:00,95.74,95.78,95.69,95.78,12773.0,94.5481,94.5876,94.4987,94.5876,12773.0
2024-07-05 13:10:00,95.79,95.84,95.7,95.7,17145.0,94.5975,94.6469,94.5086,94.5086,17145.0
2024-07-05 13:20:00,95.73,95.77,95.66,95.73,7857.0,94.5382,94.5777,94.4691,94.5382,7857.0
2024-07-05 13:30:00,95.72,95.91,95.72,95.9,14342.0,94.5284,94.716,94.5284,94.7061,14342.0
2024-07-05 13:40:00,95.91,95.96,95.8,95.8,18339.0,94.716,94.7654,94.6074,94.6074,18339.0
2024-07-05 13:50:00,95.81,95.9,95.74,95.78,7866.0,94.6173,94.7061,94.5481,94.5876,7866.0
2024-07-05 14:00:00,95.8,95.92,95.8,95.88,11345.0,94.6074,94.7259,94.6074,94.6864,11345.0
2024-07-05 14:10:00,95.88,95.99,95.82,95.94,11503.0,94.6864,94.795,94.6271,94.7456,11503.0
2024-07-05 14:20:00,95.94,95.94,95.85,95.89,8621.0,94.7456,94.7456,94.6568,94.6963,8621.0
2024-07-05 14:30:00,95.89,95.96,95.89,95.93,9988.0,94.6963,94.7654,94.6963,94.7358,9988.0
2024-07-05 14:40:00,95.93,95.99,95.92,95.97,10370.0,94.7358,94.795,94.7259,94.7753,10370.0
2024-07-05 14:50:00,95.96,95.96,95.78,95.84,10426.0,94.7654,94.7654,94.5876,94.6469,10426.0
2024-07-05 15:00:00,95.82,95.9,95.69,95.69,13955.0,94.6271,94.7061,94.4987,94.4987,13955.0
2024-07-05 15:10:00,95.71,95.71,95.58,95.58,14887.0,94.5185,94.5185,94.3901,94.3901,14887.0
2024-07-05 15:20:00,95.59,95.69,95.59,95.65,21510.0,94.4,94.4987,94.4,94.4592,21510.0
2024-07-05 15:30:00,95.65,95.84,95.62,95.8,23995.0,94.4592,94.6469,94.4296,94.6074,23995.0
2024-07-05 15:40:00,95.83,95.96,95.81,95.95,36263.0,94.637,94.7654,94.6173,94.7555,36263.0
2024-07-05 15:50:00,95.96,96.27,95.83,95.88,183829.0,94.7654,95.0715,94.637,94.6864,183829.0
2024-07-08 09:30:00,95.99,96.99,95.99,96.79,20940.0,94.795,95.7826,94.795,95.5851,20940.0
2024-07-08 09:40:00,96.92,97.13,96.76,96.97,10191.0,95.7134,95.9208,95.5554,95.7628,10191.0
2024-07-08 09:50:00,96.98,96.98,96.51,96.85,11289.0,95.7727,95.7727,95.3085,95.6443,11289.0
2024-07-08 10:00:00,96.84,97.0,96.61,96.81,10563.0,95.6344,95.7924,95.4073,95.6048,10563.0
2024-07-08 10:10:00,96.85,97.18,96.79,97.13,15911.0,95.6443,95.9702,95.5851,95.9208,15911.0
2024-07-08 10:20:00,97.13,97.22,96.91,97.2,8974.0,95.9208,96.0097,95.7036,95.9899,8974.0
2024-07-08 10:30:00,97.2,97.22,96.9,96.9,11867.0,95.9899,96.0097,95.6937,95.6937,11867.0
2024-07-08 10:40:00,96.95,97.19,96.95,97.06,10244.0,95.7431,95.9801,95.7431,95.8517,10244.0
2024-07-08 10:50:00,97.05,97.19,97.05,97.08,9121.0,95.8418,95.9801,95.8418,95.8714,9121.0
2024-07-08 11:00:00,97.12,97.14,96.84,96.84,13255.0,95.9109,95.9307,95.6344,95.6344,13255.0
2024-07-08 11:10:00,96.85,96.9,96.6,96.67,7767.0,95.6443,95.6937,95.3974,95.4665,7767.0
2024-07-08 11:20:00,96.66,96.69,96.39,96.45,9337.0,95.4567,95.4863,95.19,95.2493,9337.0
2024-07-08 11:30:00,96.44,96.57,96.43,96.51,17114.0,95.2394,95.3678,95.2295,95.3085,17114.0
2024-07-08 11:40:00,96.55,96.55,96.31,96.31,11698.0,95.348,95.348,95.111,95.111,11698.0
2024-07-08 11:50:00,96.33,96.4,96.26,96.32,9149.0,95.1308,95.1999,95.0616,95.1209,9149.0
2024-07-08 12:00:00,96.34,96.51,96.26,96.51,16155.0,95.1407,95.3085,95.0616,95.3085,16155.0
2024-07-08 12:10:00,96.52,96.55,96.32,96.44,9602.0,95.3184,95.348,95.1209,95.2394,9602.0
2024-07-08 12:20:00,96.49,96.75,96.48,96.75,15678.0,95.2888,95.5455,95.2789,95.5455,15678.0
2024-07-08 12:30:00,96.76,96.85,96.61,96.79,18059.0,95.5554,95.6443,95.4073,95.5851,18059.0
2024-07-08 12:40:00,96.8,96.89,96.78,96.86,9262.0,95.5949,95.6838,95.5752,95.6542,9262.0
2024-07-08 12:50:00,96.82,96.86,96.72,96.78,5742.0,95.6147,95.6542,95.5159,95.5752,5742.0
2024-07-08 13:00:00,96.8,96.87,96.75,96.85,11912.0,95.5949,95.6641,95.5455,95.6443,11912.0
2024-07-08 13:10:00,96.84,96.88,96.81,96.85,9552.0,95.6344,95.6739,95.6048,95.6443,9552.0
2024-07-08 13:20:00,96.84,96.87,96.71,96.87,15201.0,95.6344,95.6641,95.506,95.6641,15201.0
2024-07-08 13:30:00,96.87,97.11,96.87,97.11,25170.0,95.6641,95.9011,95.6641,95.9011,25170.0
2024-07-08 13:40:00,97.13,97.32,97.06,97.32,19558.0,95.9208,96.1085,95.8517,96.1085,19558.0
2024-07-08 13:50:00,97.32,97.32,97.11,97.24,12637.0,96.1085,96.1085,95.9011,96.0294,12637.0
2024-07-08 14:00:00,97.26,97.27,97.13,97.25,8822.0,96.0492,96.0591,95.9208,96.0393,8822.0
2024-07-08 14:10:00,97.27,97.28,97.16,97.2,7179.0,96.0591,96.069,95.9504,95.9899,7179.0
2024-07-08 14:20:00,97.21,97.27,97.2,97.23,8214.0,95.9998,96.0591,95.9899,96.0196,8214.0
2024-07-08 14:30:00,97.22,97.25,97.12,97.13,6506.0,96.0097,96.0393,95.9109,95.9208,6506.0
2024-07-08 14:40:00,97.15,97.15,96.99,97.09,8963.0,95.9406,95.9406,95.7826,95.8813,8963.0
2024-07-08 14:50:00,97.08,97.12,97.01,97.04,9991.0,95.8714,95.9109,95.8023,95.8319,9991.0
2024-07-08 15:00:00,97.02,97.08,96.97,97.04,17634.0,95.8122,95.8714,95.7628,95.8319,17634.0
2024-07-08 15:10:00,97.03,97.06,97.0,97.02,10352.0,95.8221,95.8517,95.7924,95.8122,10352.0
2024-07-08 15:20:00,97.01,97.05,96.92,97.0,30761.0,95.8023,95.8418,95.7134,95.7924,30761.0
2024-07-08 15:30:00,97.01,97.16,96.99,97.06,20070.0,95.8023,95.9504,95.7826,95.8517,20070.0
2024-07-08 15:40:00,97.06,97.08,96.75,96.79,30504.0,95.8517,95.8714,95.5455,95.5851,30504.0
2024-07-08 15:50:00,96.8,96.92,96.78,96.89,142907.0,95.5949,95.7134,95.5752,95.6838,142907.0
2024-07-09 09:30:00,97.27,97.27,96.56,96.81,26735.0,96.0591,96.0591,95.3579,95.6048,26735.0
2024-07-09 09:40:00,96.82,97.14,96.82,97.14,22415.0,95.6147,95.9307,95.6147,95.9307,22415.0
2024-07-09 09:50:00,97.05,97.1,96.83,96.91,5427.0,95.8418,95.8912,95.6246,95.7036,5427.0
2024-07-09 10:00:00,96.92,96.92,96.59,96.65,6946.0,95.7134,95.7134,95.3875,95.4468,6946.0
2024-07-09 10:10:00,96.6,96.9,96.52,96.52,24254.0,95.3974,95.6937,95.3184,95.3184,24254.0
2024-07-09 10:20:00,96.48,96.76,96.4,96.75,27725.0,95.2789,95.5554,95.1999,95.5455,27725.0
2024-07-09 10:30:00,96.76,96.96,96.74,96.96,6268.0,95.5554,95.7529,95.5357,95.7529,6268.0
2024-07-09 10:40:00,96.95,96.97,96.47,96.47,8908.0,95.7431,95.7628,95.269,95.269,8908.0
2024-07-09 10:50:00,96.46,96.46,96.16,96.2,14079.0,95.2592,95.2592,94.9629,95.0024,14079.0
2024-07-09 11:00:00,96.22,96.35,96.16,96.23,19551.0,95.0221,95.1505,94.9629,95.032,19551.0
2024-07-09 11:10:00,96.23,96.48,96.06,96.06,16664.0,95.032,95.2789,94.8641,94.8641,16664.0
2024-07-09 11:20:00,96.04,96.11,95.94,96.11,11926.0,94.8444,94.9135,94.7456,94.9135,11926.0
2024-07-09 11:30:00,96.13,96.16,96.03,96.04,10755.0,94.9333,94.9629,94.8345,94.8444,10755.0
2024-07-09 11:40:00,96.05,96.14,96.0,96.04,12820.0,94.8543,94.9431,94.8049,94.8444,12820.0
2024-07-09 11:50:00,96.02,96.13,95.89,96.01,27821.0,94.8246,94.9333,94.6963,94.8148,27821.0
2024-07-09 12:00:00,96.01,96.08,95.92,95.93,9027.0,94.8148,94.8839,94.7259,94.7358,9027.0
2024-07-09 12:10:00,95.88,96.01,95.87,95.99,13554.0,94.6864,94.8148,94.6765,94.795,13554.0
2024-07-09 12:20:00,95.99,96.19,95.95,96.15,7250.0,94.795,94.9925,94.7555,94.953,7250.0
2024-07-09 12:30:00,96.15,96.16,95.99,96.03,11082.0,94.953,94.9629,94.795,94.8345,11082.0
2024-07-09 12:40:00,96.0,96.19,96.0,96.17,10228.0,94.8049,94.9925,94.8049,94.9728,10228.0
2024-07-09 12:50:00,96.14,96.31,96.11,96.25,6936.0,94.9431,95.111,94.9135,95.0518,6936.0
2024-07-09 13:00:00,96.25,96.32,96.18,96.23,10479.0,95.0518,95.1209,94.9826,95.032,10479.0
2024-07-09 13:10:00,96.25,96.33,96.22,96.28,9147.0,95.0518,95.1308,95.0221,95.0814,9147.0
2024-07-09 13:20:00,96.32,96.35,96.27,96.29,5890.0,95.1209,95.1505,95.0715,95.0913,5890.0
2024-07-09 13:30:00,96.27,96.41,96.25,96.4,8684.0,95.0715,95.2098,95.0518,95.1999,8684.0
2024-07-09 13:40:00,96.42,96.42,96.18,96.2,10004.0,95.2197,95.2197,94.9826,95.0024,10004.0
2024-07-09 13:50:00,96.19,96.23,95.88,95.89,12217.0,94.9925,95.032,94.6864,94.6963,12217.0
2024-07-09 14:00:00,95.87,95.88,95.7,95.81,18086.0,94.6765,94.6864,94.5086,94.6173,18086.0
2024-07-09 14:10:00,95.8,95.82,95.65,95.66,17706.0,94.6074,94.6271,94.4592,94.4691,17706.0
2024-07-09 14:20:00,95.68,95.78,95.53,95.53,22186.0,94.4889,94.5876,94.3407,94.3407,22186.0
2024-07-09 14:30:00,95.55,95.78,95.54,95.64,19483.0,94.3605,94.5876,94.3506,94.4494,19483.0
2024-07-09 14:40:00,95.62,95.63,95.55,95.59,16180.0,94.4296,94.4395,94.3605,94.4,16180.0
2024-07-09 14:50:00,95.58,95.63,95.55,95.6,17356.0,94.3901,94.4395,94.3605,94.4099,17356.0
2024-07-09 15:00:00,95.57,95.59,95.35,95.42,15543.0,94.3802,94.4,94.163,94.2321,15543.0
2024-07-09 15:10:00,95.42,95.72,95.4,95.66,26206.0,94.2321,94.5284,94.2124,94.4691,26206.0
2024-07-09 15:20:00,95.66,95.91,95.65,95.9,22198.0,94.4691,94.716,94.4592,94.7061,22198.0
2024-07-09 15:30:00,95.9,95.98,95.86,95.94,16434.0,94.7061,94.7851,94.6666,94.7456,16434.0
2024-07-09 15:40:00,95.93,96.06,95.87,95.91,28274.0,94.7358,94.8641,94.6765,94.716,28274.0
2024-07-09 15:50:00,95.88,96.05,95.85,96.01,116353.0,94.6864,94.8543,94.6568,94.8148,116353.0
2024-07-10 09:30:00,96.03,96.08,95.35,95.98,20871.0,94.8345,94.8839,94.163,94.7851,20871.0
2024-07-10 09:40:00,96.01,96.07,95.66,95.67,9421.0,94.8148,94.874,94.4691,94.479,9421.0
2024-07-10 09:50:00,95.76,96.07,95.57,95.99,10299.0,94.5679,94.874,94.3802,94.795,10299.0
2024-07-10 10:00:00,95.95,96.32,95.93,96.06,13246.0,94.7555,95.1209,94.7358,94.8641,13246.0
2024-07-10 10:10:00,96.08,96.08,95.79,95.88,26460.0,94.8839,94.8839,94.5975,94.6864,26460.0
2024-07-10 10:20:00,95.88,95.98,95.55,95.67,24684.0,94.6864,94.7851,94.3605,94.479,24684.0
2024-07-10 10:30:00,95.69,96.1,95.68,96.1,10121.0,94.4987,94.9036,94.4889,94.9036,10121.0
2024-07-10 10:40:00,96.11,96.14,95.95,95.97,16952.0,94.9135,94.9431,94.7555,94.7753,16952.0
2024-07-10 10:50:00,95.97,96.02,95.87,95.93,13898.0,94.7753,94.8246,94.6765,94.7358,13898.0
2024-07-10 11:00:00,95.92,96.15,95.86,95.89,22912.0,94.7259,94.953,94.6666,94.6963,22912.0
2024-07-10 11:10:00,95.86,96.02,95.83,95.86,10233.0,94.6666,94.8246,94.637,94.6666,10233.0
2024-07-10 11:20:00,95.86,95.87,95.72,95.76,11684.0,94.6666,94.6765,94.5284,94.5679,11684.0
2024-07-10 11:30:00,95.78,95.79,95.62,95.67,20588.0,94.5876,94.5975,94.4296,94.479,20588.0
2024-07-10 11:40:00,95.67,95.79,95.65,95.73,17866.0,94.479,94.5975,94.4592,94.5382,17866.0
2024-07-10 11:50:00,95.73,95.8,95.66,95.75,20036.0,94.5382,94.6074,94.4691,94.558,20036.0
2024-07-10 12:00:00,95.76,95.89,95.68,95.75,26433.0,94.5679,94.6963,94.4889,94.558,26433.0
2024-07-10 12:10:00,95.68,95.79,95.61,95.61,10529.0,94.4889,94.5975,94.4197,94.4197,10529.0
2024-07-10 12:20:00,95.61,95.74,95.59,95.69,12112.0,94.4197,94.5481,94.4,94.4987,12112.0
2024-07-10 12:30:00,95.68,95.68,95.43,95.56,12145.0,94.4889,94.4889,94.242,94.3704,12145.0
2024-07-10 12:40:00,95.59,95.7,95.58,95.68,8360.0,94.4,94.5086,94.3901,94.4889,8360.0
2024-07-10 12:50:00,95.67,95.71,95.6,95.64,8075.0,94.479,94.5185,94.4099,94.4494,8075.0
2024-07-10 13:00:00,95.64,95.72,95.63,95.68,8245.0,94.4494,94.5284,94.4395,94.4889,8245.0
2024-07-10 13:10:00,95.66,95.67,95.61,95.63,8068.0,94.4691,94.479,94.4197,94.4395,8068.0
2024-07-10 13:20:00,95.62,95.68,95.5,95.62,9980.0,94.4296,94.4889,94.3111,94.4296,9980.0
2024-07-10 13:30:00,95.63,95.63,95.57,95.58,7503.0,94.4395,94.4395,94.3802,94.3901,7503.0
2024-07-10 13:40:00,95.59,95.66,95.56,95.56,11536.0,94.4,94.4691,94.3704,94.3704,11536.0
2024-07-10 13:50:00,95.56,95.66,95.45,95.66,14538.0,94.3704,94.4691,94.2617,94.4691,14538.0
2024-07-10 14:00:00,95.68,95.68,95.5,95.58,12297.0,94.4889,94.4889,94.3111,94.3901,12297.0
2024-07-10 14:10:00,95.6,95.7,95.53,95.54,12461.0,94.4099,94.5086,94.3407,94.3506,12461.0
2024-07-10 14:20:00,95.54,95.54,95.44,95.44,10664.0,94.3506,94.3506,94.2519,94.2519,10664.0
2024-07-10 14:30:00,95.46,95.48,95.39,95.42,11967.0,94.2716,94.2914,94.2025,94.2321,11967.0
2024-07-10 14:40:00,95.42,95.55,95.41,95.49,14006.0,94.2321,94.3605,94.2222,94.3012,14006.0
2024-07-10 14:50:00,95.45,95.5,95.38,95.46,18441.0,94.2617,94.3111,94.1926,94.2716,18441.0
2024-07-10 15:00:00,95.47,95.63,95.45,95.57,14969.0,94.2815,94.4395,94.2617,94.3802,14969.0
2024-07-10 15:10:00,95.57,95.61,95.54,95.6,16695.0,94.3802,94.4197,94.3506,94.4099,16695.0
2024-07-10 15:20:00,95.61,95.66,95.59,95.63,13950.0,94.4197,94.4691,94.4,94.4395,13950.0
2024-07-10 15:30:00,95.62,95.68,95.57,95.6,14921.0,94.4296,94.4889,94.3802,94.4099,14921.0
2024-07-10 15:40:00,95.59,95.6,95.47,95.48,21933.0,94.4,94.4099,94.2815,94.2914,21933.0
2024-07-10 15:50:00,95.47,95.6,95.38,95.54,158164.0,94.2815,94.4099,94.1926,94.3506,158164.0
2024-07-11 09:30:00,95.14,95.29,93.84,94.05,75002.0,93.9556,94.1037,92.6718,92.8792,75002.0
2024-07-11 09:40:00,94.05,94.51,93.72,93.73,62683.0,92.8792,93.3334,92.5533,92.5631,62683.0
2024-07-11 09:50:00,93.76,94.8,93.72,94.8,56493.0,92.5928,93.6198,92.5533,93.6198,56493.0
2024-07-11 10:00:00,94.85,94.85,94.25,94.48,21541.0,93.6692,93.6692,93.0767,93.3038,21541.0
2024-07-11 10:10:00,94.5,94.6,93.91,93.92,53017.0,93.3236,93.4223,92.7409,92.7508,53017.0
2024-07-11 10:20:00,93.98,94.07,93.52,93.76,41019.0,92.81,92.8989,92.3558,92.5928,41019.0
2024-07-11 10:30:00,93.8,94.41,93.78,94.03,25505.0,92.6323,93.2347,92.6125,92.8594,25505.0
2024-07-11 10:40:00,93.99,94.51,93.92,94.27,28528.0,92.8199,93.3334,92.7508,93.0964,28528.0
2024-07-11 10:50:00,94.25,94.48,94.18,94.4,30525.0,93.0767,93.3038,93.0075,93.2248,30525.0
2024-07-11 11:00:00,94.46,94.72,94.16,94.22,22368.0,93.2841,93.5408,92.9878,93.047,22368.0
2024-07-11 11:10:00,94.22,94.22,93.92,94.05,47042.0,93.047,93.047,92.7508,92.8792,47042.0
2024-07-11 11:20:00,94.08,94.39,94.06,94.15,26780.0,92.9088,93.2149,92.889,92.9779,26780.0
2024-07-11 11:30:00,94.13,94.6,94.13,94.51,19852.0,92.9582,93.4223,92.9582,93.3334,19852.0
2024-07-11 11:40:00,94.5,94.54,94.3,94.3,15647.0,93.3236,93.3631,93.126,93.126,15647.0
2024-07-11 11:50:00,94.31,94.34,94.1,94.25,21553.0,93.1359,93.1656,92.9285,93.0767,21553.0
2024-07-11 12:00:00,94.3,94.34,94.19,94.31,21556.0,93.126,93.1656,93.0174,93.1359,21556.0
2024-07-11 12:10:00,94.31,94.4,94.18,94.19,8724.0,93.1359,93.2248,93.0075,93.0174,8724.0
2024-07-11 12:20:00,94.19,94.36,94.17,94.27,14318.0,93.0174,93.1853,92.9977,93.0964,14318.0
2024-07-11 12:30:00,94.28,94.32,94.09,94.11,14854.0,93.1063,93.1458,92.9187,92.9384,14854.0
2024-07-11 12:40:00,94.11,94.33,94.1,94.28,17168.0,92.9384,93.1557,92.9285,93.1063,17168.0
2024-07-11 12:50:00,94.29,94.33,94.04,94.14,27511.0,93.1162,93.1557,92.8693,92.968,27511.0
2024-07-11 13:00:00,94.17,94.35,94.14,94.29,40245.0,92.9977,93.1754,92.968,93.1162,40245.0
2024-07-11 13:10:00,94.31,94.44,94.29,94.29,11245.0,93.1359,93.2643,93.1162,93.1162,11245.0
2024-07-11 13:20:00,94.3,94.43,94.23,94.34,12659.0,93.126,93.2544,93.0569,93.1656,12659.0
2024-07-11 13:30:00,94.32,94.51,94.31,94.35,12404.0,93.1458,93.3334,93.1359,93.1754,12404.0
2024-07-11 13:40:00,94.38,94.53,94.36,94.48,27584.0,93.2051,93.3532,93.1853,93.3038,27584.0
2024-07-11 13:50:00,94.48,94.58,94.45,94.57,14539.0,93.3038,93.4026,93.2742,93.3927,14539.0
2024-07-11 14:00:00,94.56,94.66,94.56,94.61,15258.0,93.3828,93.4816,93.3828,93.4322,15258.0
2024-07-11 14:10:00,94.64,94.72,94.51,94.52,24874.0,93.4618,93.5408,93.3334,93.3433,24874.0
2024-07-11 14:20:00,94.51,94.51,94.32,94.38,15841.0,93.3334,93.3334,93.1458,93.2051,15841.0
2024-07-11 14:30:00,94.38,94.48,94.35,94.41,19617.0,93.2051,93.3038,93.1754,93.2347,19617.0
2024-07-11 14:40:00,94.39,94.62,94.36,94.41,25783.0,93.2149,93.4421,93.1853,93.2347,25783.0
2024-07-11 14:50:00,94.46,94.86,94.46,94.79,16975.0,93.2841,93.6791,93.2841,93.6099,16975.0
2024-07-11 15:00:00,94.83,94.87,94.63,94.67,10517.0,93.6495,93.689,93.4519,93.4914,10517.0
2024-07-11 15:10:00,94.69,94.78,94.61,94.61,22557.0,93.5112,93.6001,93.4322,93.4322,22557.0
2024-07-11 15:20:00,94.59,94.74,94.58,94.66,7400.0,93.4124,93.5606,93.4026,93.4816,7400.0
2024-07-11 15:30:00,94.68,94.88,94.65,94.67,28020.0,93.5013,93.6988,93.4717,93.4914,28020.0
2024-07-11 15:40:00,94.68,94.68,94.39,94.44,50595.0,93.5013,93.5013,93.2149,93.2643,50595.0
2024-07-11 15:50:00,94.45,94.87,94.43,94.46,276573.0,93.2742,93.689,93.2544,93.2841,276573.0
2024-07-12 09:30:00,94.99,95.22,94.47,95.05,28256.0,93.8075,94.0346,93.2939,93.8667,28256.0
2024-07-12 09:40:00,95.0,95.54,95.0,95.39,7529.0,93.8173,94.3506,93.8173,94.2025,7529.0
2024-07-12 09:50:00,95.37,95.4,95.02,95.08,7872.0,94.1827,94.2124,93.8371,93.8963,7872.0
2024-07-12 10:00:00,95.11,95.13,94.33,94.59,22260.0,93.926,93.9457,93.1557,93.4124,22260.0
2024-07-12 10:10:00,94.63,94.88,94.55,94.79,13331.0,93.4519,93.6988,93.3729,93.6099,13331.0
2024-07-12 10:20:00,94.79,94.81,94.39,94.5,14883.0,93.6099,93.6297,93.2149,93.3236,14883.0
2024-07-12 10:30:00,94.57,94.69,94.35,94.35,44757.0,93.3927,93.5112,93.1754,93.1754,44757.0
2024-07-12 10:40:00,94.35,94.48,94.25,94.43,18555.0,93.1754,93.3038,93.0767,93.2544,18555.0
2024-07-12 10:50:00,94.39,94.49,94.29,94.4,30357.0,93.2149,93.3137,93.1162,93.2248,30357.0
2024-07-12 11:00:00,94.43,94.6,94.36,94.36,18825.0,93.2544,93.4223,93.1853,93.1853,18825.0
2024-07-12 11:10:00,94.34,94.54,94.33,94.5,26286.0,93.1656,93.3631,93.1557,93.3236,26286.0
2024-07-12 11:20:00,94.48,94.61,94.43,94.61,36919.0,93.3038,93.4322,93.2544,93.4322,36919.0
2024-07-12 11:30:00,94.59,94.6,94.25,94.29,15460.0,93.4124,93.4223,93.0767,93.1162,15460.0
2024-07-12 11:40:00,94.26,94.38,94.24,94.29,9805.0,93.0865,93.2051,93.0668,93.1162,9805.0
2024-07-12 11:50:00,94.29,94.38,94.28,94.3,10215.0,93.1162,93.2051,93.1063,93.126,10215.0
2024-07-12 12:00:00,94.25,94.26,94.15,94.2,8427.0,93.0767,93.0865,92.9779,93.0273,8427.0
2024-07-12 12:10:00,94.2,94.31,94.17,94.28,8825.0,93.0273,93.1359,92.9977,93.1063,8825.0
2024-07-12 12:20:00,94.28,94.31,94.15,94.22,21690.0,93.1063,93.1359,92.9779,93.047,21690.0
2024-07-12 12:30:00,94.21,94.28,94.17,94.23,41675.0,93.0372,93.1063,92.9977,93.0569,41675.0
2024-07-12 12:40:00,94.23,94.37,94.23,94.36,11274.0,93.0569,93.1952,93.0569,93.1853,11274.0
2024-07-12 12:50:00,94.34,94.4,94.25,94.29,37926.0,93.1656,93.2248,93.0767,93.1162,37926.0
2024-07-12 13:00:00,94.3,94.46,94.24,94.25,7879.0,93.126,93.2841,93.0668,93.0767,7879.0
2024-07-12 13:10:00,94.26,94.3,94.02,94.04,14030.0,93.0865,93.126,92.8495,92.8693,14030.0
2024-07-12 13:20:00,94.04,94.25,94.03,94.19,16266.0,92.8693,93.0767,92.8594,93.0174,16266.0
2024-07-12 13:30:00,94.2,94.31,94.18,94.23,10954.0,93.0273,93.1359,93.0075,93.0569,10954.0
2024-07-12 13:40:00,94.23,94.4,94.18,94.39,7369.0,93.0569,93.2248,93.0075,93.2149,7369.0
2024-07-12 13:50:00,94.41,94.46,94.35,94.36,18212.0,93.2347,93.2841,93.1754,93.1853,18212.0
2024-07-12 14:00:00,94.37,94.47,94.34,94.47,12157.0,93.1952,93.2939,93.1656,93.2939,12157.0
2024-07-12 14:10:00,94.47,94.52,94.43,94.44,18794.0,93.2939,93.3433,93.2544,93.2643,18794.0
2024-07-12 14:20:00,94.43,94.47,94.41,94.44,13368.0,93.2544,93.2939,93.2347,93.2643,13368.0
2024-07-12 14:30:00,94.45,94.47,94.37,94.45,8229.0,93.2742,93.2939,93.1952,93.2742,8229.0
2024-07-12 14:40:00,94.45,94.63,94.43,94.48,24176.0,93.2742,93.4519,93.2544,93.3038,24176.0
2024-07-12 14:50:00,94.5,94.57,94.46,94.5,6383.0,93.3236,93.3927,93.2841,93.3236,6383.0
2024-07-12 15:00:00,94.5,94.52,94.46,94.49,16595.0,93.3236,93.3433,93.2841,93.3137,16595.0
2024-07-12 15:10:00,94.5,94.56,94.36,94.36,21238.0,93.3236,93.3828,93.1853,93.1853,21238.0
2024-07-12 15:20:00,94.35,94.42,94.17,94.17,19001.0,93.1754,93.2446,92.9977,92.9977,19001.0
2024-07-12 15:30:00,94.17,94.41,94.17,94.27,36090.0,92.9977,93.2347,92.9977,93.0964,36090.0
2024-07-12 15:40:00,94.27,94.33,94.14,94.14,46691.0,93.0964,93.1557,92.968,92.968,46691.0
2024-07-12 15:50:00,94.13,94.33,94.03,94.14,162886.0,92.9582,93.1557,92.8594,92.968,162886.0
2024-07-15 09:30:00,94.86,95.54,94.19,95.54,42330.0,93.6791,94.3506,93.0174,94.3506,42330.0
2024-07-15 09:40:00,95.43,95.88,95.43,95.86,9293.0,94.242,94.6864,94.242,94.6666,9293.0
2024-07-15 09:50:00,95.86,95.99,95.48,95.51,15178.0,94.6666,94.795,94.2914,94.321,15178.0
2024-07-15 10:00:00,95.55,95.68,95.06,95.11,43444.0,94.3605,94.4889,93.8766,93.926,43444.0
2024-07-15 10:10:00,95.11,95.16,94.75,94.77,12378.0,93.926,93.9753,93.5704,93.5902,12378.0
2024-07-15 10:20:00,94.77,94.89,94.48,94.6,28075.0,93.5902,93.7087,93.3038,93.4223,28075.0
2024-07-15 10:30:00,94.65,94.66,94.13,94.14,11148.0,93.4717,93.4816,92.9582,92.968,11148.0
2024-07-15 10:40:00,94.15,94.17,93.52,93.56,27535.0,92.9779,92.9977,92.3558,92.3953,27535.0
2024-07-15 10:50:00,93.56,93.95,93.53,93.88,36421.0,92.3953,92.7804,92.3656,92.7113,36421.0
2024-07-15 11:00:00,93.89,93.98,93.69,93.74,24255.0,92.7212,92.81,92.5236,92.573,24255.0
2024-07-15 11:10:00,93.76,93.84,93.51,93.51,61886.0,92.5928,92.6718,92.3459,92.3459,61886.0
2024-07-15 11:20:00,93.53,93.84,93.5,93.84,19357.0,92.3656,92.6718,92.336,92.6718,19357.0
2024-07-15 11:30:00,93.84,94.15,93.84,94.09,27749.0,92.6718,92.9779,92.6718,92.9187,27749.0
2024-07-15 11:40:00,94.07,94.51,94.0,94.4,74074.0,92.8989,93.3334,92.8298,93.2248,74074.0
2024-07-15 11:50:00,94.38,94.49,94.22,94.34,13990.0,93.2051,93.3137,93.047,93.1656,13990.0
2024-07-15 12:00:00,94.3,94.44,94.22,94.36,8527.0,93.126,93.2643,93.047,93.1853,8527.0
2024-07-15 12:10:00,94.32,94.36,94.23,94.33,11236.0,93.1458,93.1853,93.0569,93.1557,11236.0
2024-07-15 12:20:00,94.33,94.47,94.27,94.28,20753.0,93.1557,93.2939,93.0964,93.1063,20753.0
2024-07-15 12:30:00,94.29,94.37,94.15,94.21,11190.0,93.1162,93.1952,92.9779,93.0372,11190.0
2024-07-15 12:40:00,94.18,94.27,94.08,94.11,15169.0,93.0075,93.0964,92.9088,92.9384,15169.0
2024-07-15 12:50:00,94.12,94.12,93.79,93.85,18973.0,92.9483,92.9483,92.6224,92.6817,18973.0
2024-07-15 13:00:00,93.84,94.0,93.71,93.77,32599.0,92.6718,92.8298,92.5434,92.6026,32599.0
2024-07-15 13:10:00,93.76,93.79,93.61,93.65,9050.0,92.5928,92.6224,92.4446,92.4841,9050.0
2024-07-15 13:20:00,93.67,93.7,93.58,93.67,8249.0,92.5039,92.5335,92.415,92.5039,8249.0
2024-07-15 13:30:00,93.66,93.66,93.51,93.63,11602.0,92.494,92.494,92.3459,92.4644,11602.0
2024-07-15 13:40:00,93.64,93.7,93.56,93.59,13370.0,92.4743,92.5335,92.3953,92.4249,13370.0
2024-07-15 13:50:00,93.6,93.69,93.57,93.63,10277.0,92.4348,92.5236,92.4051,92.4644,10277.0
2024-07-15 14:00:00,93.6,93.6,93.35,93.42,20372.0,92.4348,92.4348,92.1879,92.257,20372.0
2024-07-15 14:10:00,93.44,93.45,93.21,93.23,29929.0,92.2768,92.2866,92.0496,92.0694,29929.0
2024-07-15 14:20:00,93.2,93.33,93.2,93.26,24255.0,92.0397,92.1681,92.0397,92.099,24255.0
2024-07-15 14:30:00,93.26,93.47,93.17,93.4,71751.0,92.099,92.3064,92.0101,92.2373,71751.0
2024-07-15 14:40:00,93.39,93.42,93.35,93.41,16553.0,92.2274,92.257,92.1879,92.2471,16553.0
2024-07-15 14:50:00,93.41,93.49,93.34,93.37,28256.0,92.2471,92.3261,92.178,92.2076,28256.0
2024-07-15 15:00:00,93.38,93.46,93.35,93.4,25447.0,92.2175,92.2965,92.1879,92.2373,25447.0
2024-07-15 15:10:00,93.4,93.4,93.25,93.27,100969.0,92.2373,92.2373,92.0891,92.1089,100969.0
2024-07-15 15:20:00,93.27,93.44,93.24,93.27,43136.0,92.1089,92.2768,92.0792,92.1089,43136.0
2024-07-15 15:30:00,93.31,93.61,93.29,93.5,65476.0,92.1484,92.4446,92.1286,92.336,65476.0
2024-07-15 15:40:00,93.5,93.67,93.35,93.51,52177.0,92.336,92.5039,92.1879,92.3459,52177.0
2024-07-15 15:50:00,93.52,93.77,93.51,93.76,160840.0,92.3558,92.6026,92.3459,92.5928,160840.0
2024-07-16 09:30:00,94.0,94.55,93.98,94.54,44700.0,92.8298,93.3729,92.81,93.3631,44700.0
2024-07-16 09:40:00,94.62,94.75,94.31,94.34,26258.0,93.4421,93.5704,93.1359,93.1656,26258.0
2024-07-16 09:50:00,94.41,94.95,94.28,94.56,36718.0,93.2347,93.768,93.1063,93.3828,36718.0
2024-07-16 10:00:00,94.61,95.07,94.35,94.95,18818.0,93.4322,93.8865,93.1754,93.768,18818.0
2024-07-16 10:10:00,95.0,95.5,94.89,95.0,42835.0,93.8173,94.3111,93.7087,93.8173,42835.0
2024-07-16 10:20:00,95.01,95.31,94.98,95.1,17627.0,93.8272,94.1235,93.7976,93.9161,17627.0
2024-07-16 10:30:00,95.07,95.07,94.69,94.71,9950.0,93.8865,93.8865,93.5112,93.5309,9950.0
2024-07-16 10:40:00,94.73,94.79,94.44,94.44,15000.0,93.5507,93.6099,93.2643,93.2643,15000.0
2024-07-16 10:50:00,94.43,94.44,94.18,94.29,16278.0,93.2544,93.2643,93.0075,93.1162,16278.0
2024-07-16 11:00:00,94.3,94.36,94.17,94.32,74022.0,93.126,93.1853,92.9977,93.1458,74022.0
2024-07-16 11:10:00,94.36,94.59,94.35,94.48,11398.0,93.1853,93.4124,93.1754,93.3038,11398.0
2024-07-16 11:20:00,94.47,94.95,94.39,94.95,14309.0,93.2939,93.768,93.2149,93.768,14309.0
2024-07-16 11:30:00,94.99,94.99,94.68,94.68,32597.0,93.8075,93.8075,93.5013,93.5013,32597.0
2024-07-16 11:40:00,94.65,94.73,94.44,94.44,47938.0,93.4717,93.5507,93.2643,93.2643,47938.0
2024-07-16 11:50:00,94.48,94.54,94.42,94.48,4870.0,93.3038,93.3631,93.2446,93.3038,4870.0
2024-07-16 12:00:00,94.46,94.72,94.37,94.72,17593.0,93.2841,93.5408,93.1952,93.5408,17593.0
2024-07-16 12:10:00,94.69,95.19,94.69,95.13,9952.0,93.5112,94.005,93.5112,93.9457,9952.0
2024-07-16 12:20:00,95.16,95.2,95.03,95.15,19391.0,93.9753,94.0148,93.847,93.9655,19391.0
2024-07-16 12:30:00,95.14,95.29,94.91,94.95,6935.0,93.9556,94.1037,93.7285,93.768,6935.0
2024-07-16 12:40:00,94.95,95.17,94.95,95.16,7087.0,93.768,93.9852,93.768,93.9753,7087.0
2024-07-16 12:50:00,95.12,95.14,95.0,95.14,8087.0,93.9358,93.9556,93.8173,93.9556,8087.0
2024-07-16 13:00:00,95.14,95.25,95.1,95.16,9414.0,93.9556,94.0642,93.9161,93.9753,9414.0
2024-07-16 13:10:00,95.19,95.2,94.93,94.96,8194.0,94.005,94.0148,93.7482,93.7778,8194.0
2024-07-16 13:20:00,94.97,95.1,94.97,95.04,6591.0,93.7877,93.9161,93.7877,93.8568,6591.0
2024-07-16 13:30:00,95.06,95.11,95.01,95.07,8010.0,93.8766,93.926,93.8272,93.8865,8010.0
2024-07-16 13:40:00,95.06,95.17,94.98,95.14,9912.0,93.8766,93.9852,93.7976,93.9556,9912.0
2024-07-16 13:50:00,95.12,95.18,95.09,95.14,12082.0,93.9358,93.9951,93.9062,93.9556,12082.0
2024-07-16 14:00:00,95.15,95.25,95.13,95.21,45554.0,93.9655,94.0642,93.9457,94.0247,45554.0
2024-07-16 14:10:00,95.2,95.21,95.02,95.12,8831.0,94.0148,94.0247,93.8371,93.9358,8831.0
2024-07-16 14:20:00,95.1,95.29,95.1,95.27,6444.0,93.9161,94.1037,93.9161,94.084,6444.0
2024-07-16 14:30:00,95.28,95.3,95.17,95.2,14186.0,94.0938,94.1136,93.9852,94.0148,14186.0
2024-07-16 14:40:00,95.22,95.35,95.16,95.23,8522.0,94.0346,94.163,93.9753,94.0445,8522.0
2024-07-16 14:50:00,95.26,95.35,95.21,95.24,7711.0,94.0741,94.163,94.0247,94.0543,7711.0
2024-07-16 15:00:00,95.22,95.26,95.18,95.19,8525.0,94.0346,94.0741,93.9951,94.005,8525.0
2024-07-16 15:10:00,95.19,95.27,95.12,95.22,7158.0,94.005,94.084,93.9358,94.0346,7158.0
2024-07-16 15:20:00,95.25,95.41,95.24,95.33,16484.0,94.0642,94.2222,94.0543,94.1432,16484.0
2024-07-16 15:30:00,95.33,95.45,95.32,95.45,9153.0,94.1432,94.2617,94.1334,94.2617,9153.0
2024-07-16 15:40:00,95.44,95.44,95.21,95.28,26194.0,94.2519,94.2519,94.0247,94.0938,26194.0
2024-07-16 15:50:00,95.29,95.46,95.26,95.41,98652.0,94.1037,94.2716,94.0741,94.2222,98652.0
2024-07-17 09:30:00,95.82,95.82,95.47,95.72,17061.0,94.6271,94.6271,94.2815,94.5284,17061.0
2024-07-17 09:40:00,95.57,96.31,95.54,95.93,14910.0,94.3802,95.111,94.3506,94.7358,14910.0
2024-07-17 09:50:00,96.14,96.18,95.99,96.14,5167.0,94.9431,94.9826,94.795,94.9431,5167.0
2024-07-17 10:00:00,96.14,96.14,95.69,96.01,10108.0,94.9431,94.9431,94.4987,94.8148,10108.0
2024-07-17 10:10:00,96.05,96.43,96.05,96.22,9342.0,94.8543,95.2295,94.8543,95.0221,9342.0
2024-07-17 10:20:00,96.15,96.67,96.05,96.53,11909.0,94.953,95.4665,94.8543,95.3283,11909.0
2024-07-17 10:30:00,96.48,96.58,95.91,96.03,35480.0,95.2789,95.3777,94.716,94.8345,35480.0
2024-07-17 10:40:00,96.02,96.12,95.76,95.8,5944.0,94.8246,94.9234,94.5679,94.6074,5944.0
2024-07-17 10:50:00,95.88,96.07,95.84,96.01,8621.0,94.6864,94.874,94.6469,94.8148,8621.0
2024-07-17 11:00:00,96.02,96.12,95.85,96.03,24365.0,94.8246,94.9234,94.6568,94.8345,24365.0
2024-07-17 11:10:00,96.06,96.25,96.05,96.2,20877.0,94.8641,95.0518,94.8543,95.0024,20877.0
2024-07-17 11:20:00,96.23,96.25,95.9,96.14,11033.0,95.032,95.0518,94.7061,94.9431,11033.0
2024-07-17 11:30:00,96.1,96.1,95.78,95.91,9213.0,94.9036,94.9036,94.5876,94.716,9213.0
2024-07-17 11:40:00,95.95,96.16,95.94,96.04,6064.0,94.7555,94.9629,94.7456,94.8444,6064.0
2024-07-17 11:50:00,96.07,96.23,96.03,96.13,6871.0,94.874,95.032,94.8345,94.9333,6871.0
2024-07-17 12:00:00,96.12,96.12,96.05,96.11,5665.0,94.9234,94.9234,94.8543,94.9135,5665.0
2024-07-17 12:10:00,96.14,96.22,96.13,96.2,5698.0,94.9431,95.0221,94.9333,95.0024,5698.0
2024-07-17 12:20:00,96.22,96.37,96.14,96.26,14308.0,95.0221,95.1703,94.9431,95.0616,14308.0
2024-07-17 12:30:00,96.22,96.25,96.12,96.16,5340.0,95.0221,95.0518,94.9234,94.9629,5340.0
2024-07-17 12:40:00,96.16,96.3,96.12,96.29,5527.0,94.9629,95.1012,94.9234,95.0913,5527.0
2024-07-17 12:50:00,96.34,96.46,96.16,96.37,10510.0,95.1407,95.2592,94.9629,95.1703,10510.0
2024-07-17 13:00:00,96.35,96.38,96.17,96.28,12529.0,95.1505,95.1802,94.9728,95.0814,12529.0
2024-07-17 13:10:00,96.26,96.26,96.09,96.22,5761.0,95.0616,95.0616,94.8938,95.0221,5761.0
2024-07-17 13:20:00,96.26,96.3,96.15,96.16,6350.0,95.0616,95.1012,94.953,94.9629,6350.0
2024-07-17 13:30:00,96.07,96.14,95.95,96.04,8519.0,94.874,94.9431,94.7555,94.8444,8519.0
2024-07-17 13:40:00,96.09,96.22,96.07,96.11,7048.0,94.8938,95.0221,94.874,94.9135,7048.0
2024-07-17 13:50:00,96.13,96.22,96.11,96.15,7912.0,94.9333,95.0221,94.9135,94.953,7912.0
2024-07-17 14:00:00,96.13,96.16,96.01,96.13,29299.0,94.9333,94.9629,94.8148,94.9333,29299.0
2024-07-17 14:10:00,96.12,96.17,96.06,96.12,21747.0,94.9234,94.9728,94.8641,94.9234,21747.0
2024-07-17 14:20:00,96.12,96.12,95.91,96.0,26102.0,94.9234,94.9234,94.716,94.8049,26102.0
2024-07-17 14:30:00,95.97,96.37,95.97,96.36,70221.0,94.7753,95.1703,94.7753,95.1604,70221.0
2024-07-17 14:40:00,96.37,96.82,96.36,96.82,64115.0,95.1703,95.6147,95.1604,95.6147,64115.0
2024-07-17 14:50:00,96.86,96.95,96.73,96.77,17000.0,95.6542,95.7431,95.5258,95.5653,17000.0
2024-07-17 15:00:00,96.78,96.89,96.7,96.75,21168.0,95.5752,95.6838,95.4962,95.5455,21168.0
2024-07-17 15:10:00,96.73,96.84,96.56,96.58,40144.0,95.5258,95.6344,95.3579,95.3777,40144.0
2024-07-17 15:20:00,96.59,96.61,96.42,96.47,11816.0,95.3875,95.4073,95.2197,95.269,11816.0
2024-07-17 15:30:00,96.47,96.61,96.27,96.31,25433.0,95.269,95.4073,95.0715,95.111,25433.0
2024-07-17 15:40:00,96.3,96.31,96.11,96.2,32157.0,95.1012,95.111,94.9135,95.0024,32157.0
2024-07-17 15:50:00,96.22,96.22,95.85,96.01,163172.0,95.0221,95.0221,94.6568,94.8148,163172.0
2024-07-18 09:30:00,95.67,96.24,95.22,96.04,22497.0,94.479,95.0419,94.0346,94.8444,22497.0
2024-07-18 09:40:00,96.01,96.36,95.96,96.06,12127.0,94.8148,95.1604,94.7654,94.8641,12127.0
2024-07-18 09:50:00,96.06,96.44,95.98,96.36,6033.0,94.8641,95.2394,94.7851,95.1604,6033.0
2024-07-18 10:00:00,96.3,96.6,96.16,96.46,16666.0,95.1012,95.3974,94.9629,95.2592,16666.0
2024-07-18 10:10:00,96.51,96.6,96.25,96.25,12512.0,95.3085,95.3974,95.0518,95.0518,12512.0
2024-07-18 10:20:00,96.33,96.58,96.22,96.41,10582.0,95.1308,95.3777,95.0221,95.2098,10582.0
2024-07-18 10:30:00,96.49,96.54,96.29,96.5,21721.0,95.2888,95.3382,95.0913,95.2987,21721.0
2024-07-18 10:40:00,96.45,96.64,96.4,96.51,6190.0,95.2493,95.4369,95.1999,95.3085,6190.0
2024-07-18 10:50:00,96.5,96.64,96.45,96.53,14186.0,95.2987,95.4369,95.2493,95.3283,14186.0
2024-07-18 11:00:00,96.52,96.57,96.25,96.55,11360.0,95.3184,95.3678,95.0518,95.348,11360.0
2024-07-18 11:10:00,96.54,96.76,96.49,96.76,6126.0,95.3382,95.5554,95.2888,95.5554,6126.0
2024-07-18 11:20:00,96.76,96.77,96.47,96.5,8734.0,95.5554,95.5653,95.269,95.2987,8734.0
2024-07-18 11:30:00,96.51,96.67,96.45,96.45,6537.0,95.3085,95.4665,95.2493,95.2493,6537.0
2024-07-18 11:40:00,96.5,96.5,96.31,96.35,8349.0,95.2987,95.2987,95.111,95.1505,8349.0
2024-07-18 11:50:00,96.33,96.37,96.3,96.35,4667.0,95.1308,95.1703,95.1012,95.1505,4667.0
2024-07-18 12:00:00,96.37,96.48,96.28,96.31,8797.0,95.1703,95.2789,95.0814,95.111,8797.0
2024-07-18 12:10:00,96.31,96.45,96.24,96.35,15864.0,95.111,95.2493,95.0419,95.1505,15864.0
2024-07-18 12:20:00,96.34,96.36,96.2,96.2,9078.0,95.1407,95.1604,95.0024,95.0024,9078.0
2024-07-18 12:30:00,96.22,96.34,96.19,96.29,11460.0,95.0221,95.1407,94.9925,95.0913,11460.0
2024-07-18 12:40:00,96.28,96.29,95.96,96.05,77586.0,95.0814,95.0913,94.7654,94.8543,77586.0
2024-07-18 12:50:00,96.04,96.06,95.8,95.8,11013.0,94.8444,94.8641,94.6074,94.6074,11013.0
2024-07-18 13:00:00,95.79,95.82,95.66,95.67,2800.0,94.5975,94.6271,94.4691,94.479,2800.0
2024-07-18 13:10:00,95.63,95.8,95.62,95.72,8022.0,94.4395,94.6074,94.4296,94.5284,8022.0
2024-07-18 13:20:00,95.67,95.87,95.67,95.83,13766.0,94.479,94.6765,94.479,94.637,13766.0
2024-07-18 13:30:00,95.87,95.95,95.84,95.91,4198.0,94.6765,94.7555,94.6469,94.716,4198.0
2024-07-18 13:40:00,95.95,96.03,95.82,95.89,84100.0,94.7555,94.8345,94.6271,94.6963,84100.0
2024-07-18 13:50:00,95.91,95.98,95.7,95.7,10541.0,94.716,94.7851,94.5086,94.5086,10541.0
2024-07-18 14:00:00,95.7,95.71,95.58,95.58,7167.0,94.5086,94.5185,94.3901,94.3901,7167.0
2024-07-18 14:10:00,95.62,95.65,95.39,95.41,10851.0,94.4296,94.4592,94.2025,94.2222,10851.0
2024-07-18 14:20:00,95.41,95.46,95.37,95.41,6737.0,94.2222,94.2716,94.1827,94.2222,6737.0
2024-07-18 14:30:00,95.38,95.39,95.17,95.23,11186.0,94.1926,94.2025,93.9852,94.0445,11186.0
2024-07-18 14:40:00,95.26,95.31,95.19,95.23,9574.0,94.0741,94.1235,94.005,94.0445,9574.0
2024-07-18 14:50:00,95.21,95.33,95.09,95.27,10009.0,94.0247,94.1432,93.9062,94.084,10009.0
2024-07-18 15:00:00,95.3,95.3,95.18,95.19,7906.0,94.1136,94.1136,93.9951,94.005,7906.0
2024-07-18 15:10:00,95.19,95.27,95.15,95.21,7471.0,94.005,94.084,93.9655,94.0247,7471.0
2024-07-18 15:20:00,95.22,95.31,95.16,95.27,11776.0,94.0346,94.1235,93.9753,94.084,11776.0
2024-07-18 15:30:00,95.25,95.4,95.13,95.16,23885.0,94.0642,94.2124,93.9457,93.9753,23885.0
2024-07-18 15:40:00,95.18,95.2,94.99,95.14,25268.0,93.9951,94.0148,93.8075,93.9556,25268.0
2024-07-18 15:50:00,95.12,95.32,95.07,95.31,143182.0,93.9358,94.1334,93.8865,94.1235,143182.0
2024-07-19 09:30:00,96.36,96.36,95.33,95.33,70292.0,95.1604,95.1604,94.1432,94.1432,70292.0
2024-07-19 09:40:00,95.09,95.27,94.98,95.19,6952.0,93.9062,94.084,93.7976,94.005,6952.0
2024-07-19 09:50:00,95.1,95.1,94.55,94.56,8481.0,93.9161,93.9161,93.3729,93.3828,8481.0
2024-07-19 10:00:00,94.69,94.76,94.5,94.68,7952.0,93.5112,93.5803,93.3236,93.5013,7952.0
2024-07-19 10:10:00,94.72,95.09,94.7,95.06,6871.0,93.5408,93.9062,93.5211,93.8766,6871.0
2024-07-19 10:20:00,95.06,95.07,94.35,94.35,20935.0,93.8766,93.8865,93.1754,93.1754,20935.0
2024-07-19 10:30:00,94.31,94.82,94.29,94.46,17878.0,93.1359,93.6396,93.1162,93.2841,17878.0
2024-07-19 10:40:00,94.4,94.6,94.34,94.58,16399.0,93.2248,93.4223,93.1656,93.4026,16399.0
2024-07-19 10:50:00,94.59,94.8,94.55,94.62,10886.0,93.4124,93.6198,93.3729,93.4421,10886.0
2024-07-19 11:00:00,94.64,94.73,94.54,94.67,9636.0,93.4618,93.5507,93.3631,93.4914,9636.0
2024-07-19 11:10:00,94.64,94.73,94.5,94.72,9099.0,93.4618,93.5507,93.3236,93.5408,9099.0
2024-07-19 11:20:00,94.71,94.81,94.68,94.75,5545.0,93.5309,93.6297,93.5013,93.5704,5545.0
2024-07-19 11:30:00,94.75,94.94,94.69,94.86,6736.0,93.5704,93.7581,93.5112,93.6791,6736.0
2024-07-19 11:40:00,94.88,94.88,94.67,94.75,4618.0,93.6988,93.6988,93.4914,93.5704,4618.0
2024-07-19 11:50:00,94.72,94.85,94.65,94.85,21693.0,93.5408,93.6692,93.4717,93.6692,21693.0
2024-07-19 12:00:00,94.81,95.04,94.81,94.99,27202.0,93.6297,93.8568,93.6297,93.8075,27202.0
2024-07-19 12:10:00,95.04,95.28,94.99,95.11,11843.0,93.8568,94.0938,93.8075,93.926,11843.0
2024-07-19 12:20:00,95.05,95.1,94.99,95.03,7575.0,93.8667,93.9161,93.8075,93.847,7575.0
2024-07-19 12:30:00,95.04,95.12,94.88,94.99,13337.0,93.8568,93.9358,93.6988,93.8075,13337.0
2024-07-19 12:40:00,94.99,95.02,94.9,94.92,10320.0,93.8075,93.8371,93.7186,93.7383,10320.0
2024-07-19 12:50:00,94.96,95.01,94.92,94.97,8285.0,93.7778,93.8272,93.7383,93.7877,8285.0
2024-07-19 13:00:00,94.95,95.0,94.9,94.92,14979.0,93.768,93.8173,93.7186,93.7383,14979.0
2024-07-19 13:10:00,94.94,94.94,94.81,94.87,12468.0,93.7581,93.7581,93.6297,93.689,12468.0
2024-07-19 13:20:00,94.88,94.89,94.8,94.84,7267.0,93.6988,93.7087,93.6198,93.6593,7267.0
2024-07-19 13:30:00,94.84,94.95,94.8,94.95,10098.0,93.6593,93.768,93.6198,93.768,10098.0
2024-07-19 13:40:00,94.98,94.98,94.86,94.91,8418.0,93.7976,93.7976,93.6791,93.7285,8418.0
2024-07-19 13:50:00,94.9,94.94,94.82,94.91,9078.0,93.7186,93.7581,93.6396,93.7285,9078.0
2024-07-19 14:00:00,94.91,94.93,94.87,94.91,11366.0,93.7285,93.7482,93.689,93.7285,11366.0
2024-07-19 14:10:00,94.91,95.05,94.91,95.03,12266.0,93.7285,93.8667,93.7285,93.847,12266.0
2024-07-19 14:20:00,95.05,95.15,95.02,95.08,10034.0,93.8667,93.9655,93.8371,93.8963,10034.0
2024-07-19 14:30:00,95.08,95.21,95.04,95.21,8820.0,93.8963,94.0247,93.8568,94.0247,8820.0
2024-07-19 14:40:00,95.21,95.38,95.21,95.37,14645.0,94.0247,94.1926,94.0247,94.1827,14645.0
2024-07-19 14:50:00,95.36,95.42,95.21,95.4,10845.0,94.1729,94.2321,94.0247,94.2124,10845.0
2024-07-19 15:00:00,95.39,95.68,95.38,95.56,34933.0,94.2025,94.4889,94.1926,94.3704,34933.0
2024-07-19 15:10:00,95.56,95.63,95.49,95.55,23513.0,94.3704,94.4395,94.3012,94.3605,23513.0
2024-07-19 15:20:00,95.55,95.63,95.36,95.37,17112.0,94.3605,94.4395,94.1729,94.1827,17112.0
2024-07-19 15:30:00,95.38,95.46,95.16,95.16,20327.0,94.1926,94.2716,93.9753,93.9753,20327.0
2024-07-19 15:40:00,95.17,95.3,95.13,95.26,48943.0,93.9852,94.1136,93.9457,94.0741,48943.0
2024-07-19 15:50:00,95.23,95.36,94.94,95.03,235365.0,94.0445,94.1729,93.7581,93.847,235365.0
2024-07-22 09:30:00,95.47,95.91,95.21,95.79,28491.0,94.2815,94.716,94.0247,94.5975,28491.0
2024-07-22 09:40:00,95.75,96.06,95.63,95.81,32856.0,94.558,94.8641,94.4395,94.6173,32856.0
2024-07-22 09:50:00,95.94,96.16,95.83,95.96,17950.0,94.7456,94.9629,94.637,94.7654,17950.0
2024-07-22 10:00:00,95.92,96.3,95.72,96.22,24654.0,94.7259,95.1012,94.5284,95.0221,24654.0
2024-07-22 10:10:00,96.19,96.57,96.09,96.5,19354.0,94.9925,95.3678,94.8938,95.2987,19354.0
2024-07-22 10:20:00,96.5,96.7,96.46,96.65,22341.0,95.2987,95.4962,95.2592,95.4468,22341.0
2024-07-22 10:30:00,96.63,96.7,96.44,96.5,31274.0,95.427,95.4962,95.2394,95.2987,31274.0
2024-07-22 10:40:00,96.55,96.57,95.97,96.09,15440.0,95.348,95.3678,94.7753,94.8938,15440.0
2024-07-22 10:50:00,96.07,96.39,96.03,96.34,6647.0,94.874,95.19,94.8345,95.1407,6647.0
2024-07-22 11:00:00,96.29,96.33,96.18,96.33,11842.0,95.0913,95.1308,94.9826,95.1308,11842.0
2024-07-22 11:10:00,96.37,96.57,96.31,96.39,3767.0,95.1703,95.3678,95.111,95.19,3767.0
2024-07-22 11:20:00,96.39,96.42,96.28,96.28,3205.0,95.19,95.2197,95.0814,95.0814,3205.0
2024-07-22 11:30:00,96.23,96.35,96.18,96.18,3127.0,95.032,95.1505,94.9826,94.9826,3127.0
2024-07-22 11:40:00,96.19,96.21,96.14,96.2,3851.0,94.9925,95.0123,94.9431,95.0024,3851.0
2024-07-22 11:50:00,96.17,96.17,95.83,95.83,6763.0,94.9728,94.9728,94.637,94.637,6763.0
2024-07-22 12:00:00,95.83,95.94,95.69,95.82,8640.0,94.637,94.7456,94.4987,94.6271,8640.0
2024-07-22 12:10:00,95.78,95.81,95.55,95.55,8480.0,94.5876,94.6173,94.3605,94.3605,8480.0
2024-07-22 12:20:00,95.61,95.64,95.46,95.5,8181.0,94.4197,94.4494,94.2716,94.3111,8181.0
2024-07-22 12:30:00,95.5,95.54,95.43,95.46,4376.0,94.3111,94.3506,94.242,94.2716,4376.0
2024-07-22 12:40:00,95.49,95.49,95.25,95.25,14038.0,94.3012,94.3012,94.0642,94.0642,14038.0
2024-07-22 12:50:00,95.25,95.39,95.24,95.3,7255.0,94.0642,94.2025,94.0543,94.1136,7255.0
2024-07-22 13:00:00,95.33,95.43,95.32,95.37,5115.0,94.1432,94.242,94.1334,94.1827,5115.0
2024-07-22 13:10:00,95.37,95.52,95.3,95.49,10437.0,94.1827,94.3309,94.1136,94.3012,10437.0
2024-07-22 13:20:00,95.57,95.57,95.34,95.49,12237.0,94.3802,94.3802,94.1531,94.3012,12237.0
2024-07-22 13:30:00,95.47,95.56,95.3,95.33,10688.0,94.2815,94.3704,94.1136,94.1432,10688.0
2024-07-22 13:40:00,95.31,95.41,95.3,95.31,8442.0,94.1235,94.2222,94.1136,94.1235,8442.0
2024-07-22 13:50:00,95.3,95.32,95.12,95.29,6093.0,94.1136,94.1334,93.9358,94.1037,6093.0
2024-07-22 14:00:00,95.31,95.31,95.16,95.23,3978.0,94.1235,94.1235,93.9753,94.0445,3978.0
2024-07-22 14:10:00,95.21,95.28,95.13,95.21,19227.0,94.0247,94.0938,93.9457,94.0247,19227.0
2024-07-22 14:20:00,95.2,95.21,94.98,95.0,31652.0,94.0148,94.0247,93.7976,93.8173,31652.0
2024-07-22 14:30:00,95.0,95.44,95.0,95.41,15377.0,93.8173,94.2519,93.8173,94.2222,15377.0
2024-07-22 14:40:00,95.46,95.46,95.33,95.34,15119.0,94.2716,94.2716,94.1432,94.1531,15119.0
2024-07-22 14:50:00,95.32,95.39,95.27,95.28,5219.0,94.1334,94.2025,94.084,94.0938,5219.0
2024-07-22 15:00:00,95.26,95.27,95.15,95.24,15929.0,94.0741,94.084,93.9655,94.0543,15929.0
2024-07-22 15:10:00,95.24,95.25,95.14,95.14,11206.0,94.0543,94.0642,93.9556,93.9556,11206.0
2024-07-22 15:20:00,95.14,95.16,95.08,95.12,12179.0,93.9556,93.9753,93.8963,93.9358,12179.0
2024-07-22 15:30:00,95.14,95.18,94.99,95.04,21891.0,93.9556,93.9951,93.8075,93.8568,21891.0
2024-07-22 15:40:00,95.05,95.26,95.02,95.22,45069.0,93.8667,94.0741,93.8371,94.0346,45069.0
2024-07-22 15:50:00,95.28,95.48,95.23,95.41,139354.0,94.0938,94.2914,94.0445,94.2222,139354.0
2024-07-23 09:30:00,95.67,95.74,95.23,95.56,17554.0,94.479,94.5481,94.0445,94.3704,17554.0
2024-07-23 09:40:00,95.49,95.66,95.33,95.41,6881.0,94.3012,94.4691,94.1432,94.2222,6881.0
2024-07-23 09:50:00,95.34,95.35,95.01,95.09,8397.0,94.1531,94.163,93.8272,93.9062,8397.0
2024-07-23 10:00:00,95.0,95.24,94.85,94.95,10669.0,93.8173,94.0543,93.6692,93.768,10669.0
2024-07-23 10:10:00,94.87,95.47,94.87,95.32,11321.0,93.689,94.2815,93.689,94.1334,11321.0
2024-07-23 10:20:00,95.34,95.99,95.11,95.99,35255.0,94.1531,94.795,93.926,94.795,35255.0
2024-07-23 10:30:00,95.95,96.17,95.82,95.87,36625.0,94.7555,94.9728,94.6271,94.6765,36625.0
2024-07-23 10:40:00,95.92,95.93,95.4,95.53,16921.0,94.7259,94.7358,94.2124,94.3407,16921.0
2024-07-23 10:50:00,95.51,95.61,95.43,95.55,4397.0,94.321,94.4197,94.242,94.3605,4397.0
2024-07-23 11:00:00,95.59,95.82,95.59,95.72,6839.0,94.4,94.6271,94.4,94.5284,6839.0
2024-07-23 11:10:00,95.74,95.78,95.47,95.49,5314.0,94.5481,94.5876,94.2815,94.3012,5314.0
2024-07-23 11:20:00,95.48,95.74,95.48,95.73,5686.0,94.2914,94.5481,94.2914,94.5382,5686.0
2024-07-23 11:30:00,95.79,95.79,95.52,95.74,9515.0,94.5975,94.5975,94.3309,94.5481,9515.0
2024-07-23 11:40:00,95.71,95.74,95.6,95.7,5052.0,94.5185,94.5481,94.4099,94.5086,5052.0
2024-07-23 11:50:00,95.72,95.77,95.64,95.75,4714.0,94.5284,94.5777,94.4494,94.558,4714.0
2024-07-23 12:00:00,95.74,95.86,95.74,95.75,3712.0,94.5481,94.6666,94.5481,94.558,3712.0
2024-07-23 12:10:00,95.75,95.88,95.69,95.78,16478.0,94.558,94.6864,94.4987,94.5876,16478.0
2024-07-23 12:20:00,95.8,95.88,95.73,95.8,6662.0,94.6074,94.6864,94.5382,94.6074,6662.0
2024-07-23 12:30:00,95.64,95.72,95.64,95.69,4719.0,94.4494,94.5284,94.4494,94.4987,4719.0
2024-07-23 12:40:00,95.63,95.65,95.55,95.55,2823.0,94.4395,94.4592,94.3605,94.3605,2823.0
2024-07-23 12:50:00,95.5,95.61,95.5,95.55,3148.0,94.3111,94.4197,94.3111,94.3605,3148.0
2024-07-23 13:00:00,95.55,95.57,95.41,95.41,18641.0,94.3605,94.3802,94.2222,94.2222,18641.0
2024-07-23 13:10:00,95.37,95.45,95.26,95.45,13131.0,94.1827,94.2617,94.0741,94.2617,13131.0
2024-07-23 13:20:00,95.43,95.56,95.43,95.56,15881.0,94.242,94.3704,94.242,94.3704,15881.0
2024-07-23 13:30:00,95.47,95.59,95.47,95.56,3625.0,94.2815,94.4,94.2815,94.3704,3625.0
2024-07-23 13:40:00,95.58,95.67,95.55,95.55,6435.0,94.3901,94.479,94.3605,94.3605,6435.0
2024-07-23 13:50:00,95.54,95.61,95.49,95.54,10039.0,94.3506,94.4197,94.3012,94.3506,10039.0
2024-07-23 14:00:00,95.56,95.77,95.54,95.75,7849.0,94.3704,94.5777,94.3506,94.558,7849.0
2024-07-23 14:10:00,95.73,95.9,95.73,95.86,13277.0,94.5382,94.7061,94.5382,94.6666,13277.0
2024-07-23 14:20:00,95.87,95.89,95.78,95.81,12417.0,94.6765,94.6963,94.5876,94.6173,12417.0
2024-07-23 14:30:00,95.83,95.95,95.81,95.92,13359.0,94.637,94.7555,94.6173,94.7259,13359.0
2024-07-23 14:40:00,95.91,95.92,95.74,95.77,9259.0,94.716,94.7259,94.5481,94.5777,9259.0
2024-07-23 14:50:00,95.78,95.81,95.71,95.71,11222.0,94.5876,94.6173,94.5185,94.5185,11222.0
2024-07-23 15:00:00,95.7,95.71,95.58,95.67,8520.0,94.5086,94.5185,94.3901,94.479,8520.0
2024-07-23 15:10:00,95.65,95.65,95.49,95.57,8438.0,94.4592,94.4592,94.3012,94.3802,8438.0
2024-07-23 15:20:00,95.59,95.65,95.52,95.55,15989.0,94.4,94.4592,94.3309,94.3605,15989.0
2024-07-23 15:30:00,95.54,95.68,95.53,95.65,18640.0,94.3506,94.4889,94.3407,94.4592,18640.0
2024-07-23 15:40:00,95.63,95.75,95.6,95.66,21353.0,94.4395,94.558,94.4099,94.4691,21353.0
2024-07-23 15:50:00,95.67,95.91,95.57,95.77,131621.0,94.479,94.716,94.3802,94.5777,131621.0
2024-07-24 09:30:00,96.19,96.4,95.77,96.4,13511.0,94.9925,95.1999,94.5777,95.1999,13511.0
2024-07-24 09:40:00,96.33,96.85,96.26,96.72,10913.0,95.1308,95.6443,95.0616,95.5159,10913.0
2024-07-24 09:50:00,96.62,96.73,96.05,96.12,17699.0,95.4172,95.5258,94.8543,94.9234,17699.0
2024-07-24 10:00:00,96.09,96.23,96.0,96.04,13091.0,94.8938,95.032,94.8049,94.8444,13091.0
2024-07-24 10:10:00,96.03,96.05,95.75,95.8,16888.0,94.8345,94.8543,94.558,94.6074,16888.0
2024-07-24 10:20:00,95.83,95.86,95.46,95.56,7967.0,94.637,94.6666,94.2716,94.3704,7967.0
2024-07-24 10:30:00,95.56,95.56,95.22,95.26,12522.0,94.3704,94.3704,94.0346,94.0741,12522.0
2024-07-24 10:40:00,95.26,95.42,95.13,95.39,16253.0,94.0741,94.2321,93.9457,94.2025,16253.0
2024-07-24 10:50:00,95.39,95.52,95.32,95.44,11627.0,94.2025,94.3309,94.1334,94.2519,11627.0
2024-07-24 11:00:00,95.41,95.46,95.25,95.46,8678.0,94.2222,94.2716,94.0642,94.2716,8678.0
2024-07-24 11:10:00,95.47,95.81,95.47,95.76,33418.0,94.2815,94.6173,94.2815,94.5679,33418.0
2024-07-24 11:20:00,95.78,95.93,95.7,95.83,26852.0,94.5876,94.7358,94.5086,94.637,26852.0
2024-07-24 11:30:00,95.78,96.11,95.77,96.1,9962.0,94.5876,94.9135,94.5777,94.9036,9962.0
2024-07-24 11:40:00,96.05,96.19,96.0,96.1,8348.0,94.8543,94.9925,94.8049,94.9036,8348.0
2024-07-24 11:50:00,96.13,96.25,96.01,96.18,12994.0,94.9333,95.0518,94.8148,94.9826,12994.0
2024-07-24 12:00:00,96.18,96.31,96.13,96.28,16913.0,94.9826,95.111,94.9333,95.0814,16913.0
2024-07-24 12:10:00,96.28,96.51,96.27,96.4,11776.0,95.0814,95.3085,95.0715,95.1999,11776.0
2024-07-24 12:20:00,96.43,96.53,96.37,96.41,9024.0,95.2295,95.3283,95.1703,95.2098,9024.0
2024-07-24 12:30:00,96.43,96.51,96.37,96.42,10172.0,95.2295,95.3085,95.1703,95.2197,10172.0
2024-07-24 12:40:00,96.44,96.54,96.42,96.45,5709.0,95.2394,95.3382,95.2197,95.2493,5709.0
2024-07-24 12:50:00,96.45,96.58,96.35,96.56,8507.0,95.2493,95.3777,95.1505,95.3579,8507.0
2024-07-24 13:00:00,96.58,96.63,96.5,96.6,7522.0,95.3777,95.427,95.2987,95.3974,7522.0
2024-07-24 13:10:00,96.59,96.68,96.55,96.58,7678.0,95.3875,95.4764,95.348,95.3777,7678.0
2024-07-24 13:20:00,96.59,96.68,96.42,96.52,10173.0,95.3875,95.4764,95.2197,95.3184,10173.0
2024-07-24 13:30:00,96.53,96.59,96.43,96.52,7880.0,95.3283,95.3875,95.2295,95.3184,7880.0
2024-07-24 13:40:00,96.54,96.6,96.49,96.55,10831.0,95.3382,95.3974,95.2888,95.348,10831.0
2024-07-24 13:50:00,96.56,96.71,96.5,96.58,11428.0,95.3579,95.506,95.2987,95.3777,11428.0
2024-07-24 14:00:00,96.59,96.73,96.53,96.68,11920.0,95.3875,95.5258,95.3283,95.4764,11920.0
2024-07-24 14:10:00,96.68,96.77,96.64,96.77,8883.0,95.4764,95.5653,95.4369,95.5653,8883.0
2024-07-24 14:20:00,96.76,96.82,96.66,96.72,13046.0,95.5554,95.6147,95.4567,95.5159,13046.0
2024-07-24 14:30:00,96.71,96.8,96.67,96.73,9981.0,95.506,95.5949,95.4665,95.5258,9981.0
2024-07-24 14:40:00,96.73,96.82,96.7,96.74,11522.0,95.5258,95.6147,95.4962,95.5357,11522.0
2024-07-24 14:50:00,96.76,96.8,96.66,96.8,10729.0,95.5554,95.5949,95.4567,95.5949,10729.0
2024-07-24 15:00:00,96.78,96.78,96.45,96.47,25794.0,95.5752,95.5752,95.2493,95.269,25794.0
2024-07-24 15:10:00,96.47,96.54,96.4,96.49,20147.0,95.269,95.3382,95.1999,95.2888,20147.0
2024-07-24 15:20:00,96.51,96.55,96.44,96.51,21399.0,95.3085,95.348,95.2394,95.3085,21399.0
2024-07-24 15:30:00,96.54,96.57,96.47,96.5,25295.0,95.3382,95.3678,95.269,95.2987,25295.0
2024-07-24 15:40:00,96.51,96.54,96.36,96.49,42656.0,95.3085,95.3382,95.1604,95.2888,42656.0
2024-07-24 15:50:00,96.49,96.76,96.47,96.67,234225.0,95.2888,95.5554,95.269,95.4665,234225.0
2024-07-25 09:30:00,97.04,98.12,97.02,97.8,20740.0,95.8319,96.8985,95.8122,96.5825,20740.0
2024-07-25 09:40:00,97.81,98.05,97.66,97.66,34403.0,96.5924,96.8294,96.4442,96.4442,34403.0
2024-07-25 09:50:00,97.68,98.06,97.58,98.06,10811.0,96.464,96.8392,96.3652,96.8392,10811.0
2024-07-25 10:00:00,98.03,98.45,97.86,98.39,26249.0,96.8096,97.2244,96.6417,97.1651,26249.0
2024-07-25 10:10:00,98.42,98.9,98.33,98.43,27243.0,97.1948,97.6688,97.1059,97.2046,27243.0
2024-07-25 10:20:00,98.45,98.45,98.07,98.26,39108.0,97.2244,97.2244,96.8491,97.0368,39108.0
2024-07-25 10:30:00,98.23,98.35,97.88,97.88,19387.0,97.0071,97.1256,96.6615,96.6615,19387.0
2024-07-25 10:40:00,97.9,97.9,97.42,97.47,15564.0,96.6812,96.6812,96.2072,96.2566,15564.0
2024-07-25 10:50:00,97.44,97.54,97.14,97.23,46850.0,96.227,96.3257,95.9307,96.0196,46850.0
2024-07-25 11:00:00,97.22,97.53,97.19,97.45,14192.0,96.0097,96.3158,95.9801,96.2368,14192.0
2024-07-25 11:10:00,97.45,97.63,97.32,97.56,14807.0,96.2368,96.4146,96.1085,96.3455,14807.0
2024-07-25 11:20:00,97.59,97.81,97.56,97.73,31180.0,96.3751,96.5924,96.3455,96.5133,31180.0
2024-07-25 11:30:00,97.69,97.69,97.44,97.69,17158.0,96.4738,96.4738,96.227,96.4738,17158.0
2024-07-25 11:40:00,97.67,98.16,97.66,98.04,27435.0,96.4541,96.938,96.4442,96.8195,27435.0
2024-07-25 11:50:00,98.07,98.08,97.74,97.77,17803.0,96.8491,96.859,96.5232,96.5529,17803.0
2024-07-25 12:00:00,97.77,97.9,97.77,97.85,12736.0,96.5529,96.6812,96.5529,96.6319,12736.0
2024-07-25 12:10:00,97.85,98.0,97.8,97.84,12933.0,96.6319,96.78,96.5825,96.622,12933.0
2024-07-25 12:20:00,97.84,97.94,97.75,97.89,11013.0,96.622,96.7207,96.5331,96.6714,11013.0
2024-07-25 12:30:00,97.88,97.93,97.68,97.7,13335.0,96.6615,96.7109,96.464,96.4837,13335.0
2024-07-25 12:40:00,97.7,97.87,97.57,97.6,17070.0,96.4837,96.6516,96.3553,96.385,17070.0
2024-07-25 12:50:00,97.62,97.76,97.62,97.64,18030.0,96.4047,96.543,96.4047,96.4245,18030.0
2024-07-25 13:00:00,97.66,97.66,97.54,97.66,9175.0,96.4442,96.4442,96.3257,96.4442,9175.0
2024-07-25 13:10:00,97.67,97.76,97.53,97.55,13963.0,96.4541,96.543,96.3158,96.3356,13963.0
2024-07-25 13:20:00,97.57,97.73,97.54,97.62,10447.0,96.3553,96.5133,96.3257,96.4047,10447.0
2024-07-25 13:30:00,97.58,97.71,97.57,97.59,13217.0,96.3652,96.4936,96.3553,96.3751,13217.0
2024-07-25 13:40:00,97.6,97.77,97.53,97.55,12495.0,96.385,96.5529,96.3158,96.3356,12495.0
2024-07-25 13:50:00,97.52,97.61,97.47,97.52,10387.0,96.306,96.3948,96.2566,96.306,10387.0
2024-07-25 14:00:00,97.51,97.6,97.42,97.6,10945.0,96.2961,96.385,96.2072,96.385,10945.0
2024-07-25 14:10:00,97.57,97.58,97.45,97.48,8439.0,96.3553,96.3652,96.2368,96.2665,8439.0
2024-07-25 14:20:00,97.48,97.53,97.34,97.34,6580.0,96.2665,96.3158,96.1282,96.1282,6580.0
2024-07-25 14:30:00,97.35,97.38,97.27,97.31,12970.0,96.1381,96.1677,96.0591,96.0986,12970.0
2024-07-25 14:40:00,97.27,97.27,97.07,97.08,7781.0,96.0591,96.0591,95.8616,95.8714,7781.0
2024-07-25 14:50:00,97.08,97.13,97.03,97.06,8812.0,95.8714,95.9208,95.8221,95.8517,8812.0
2024-07-25 15:00:00,97.04,97.04,96.86,96.93,14115.0,95.8319,95.8319,95.6542,95.7233,14115.0
2024-07-25 15:10:00,96.95,97.05,96.87,97.03,12495.0,95.7431,95.8418,95.6641,95.8221,12495.0
2024-07-25 15:20:00,97.05,97.31,97.02,97.29,15945.0,95.8418,96.0986,95.8122,96.0788,15945.0
2024-07-25 15:30:00,97.25,97.28,97.01,97.03,19664.0,96.0393,96.069,95.8023,95.8221,19664.0
2024-07-25 15:40:00,97.0,97.11,96.95,97.08,34606.0,95.7924,95.9011,95.7431,95.8714,34606.0
2024-07-25 15:50:00,97.06,97.17,96.85,96.96,116167.0,95.8517,95.9603,95.6443,95.7529,116167.0
2024-07-26 09:30:00,97.18,97.74,97.18,97.42,14554.0,95.9702,96.5232,95.9702,96.2072,14554.0
2024-07-26 09:40:00,97.41,98.07,97.26,97.95,13139.0,96.1973,96.8491,96.0492,96.7306,13139.0
2024-07-26 09:50:00,97.95,98.03,97.6,97.73,30429.0,96.7306,96.8096,96.385,96.5133,30429.0
2024-07-26 10:00:00,97.64,97.97,97.59,97.95,30345.0,96.4245,96.7504,96.3751,96.7306,30345.0
2024-07-26 10:10:00,97.92,98.18,97.9,98.0,10765.0,96.701,96.9577,96.6812,96.78,10765.0
2024-07-26 10:20:00,98.0,98.26,97.99,98.1,6856.0,96.78,97.0368,96.7701,96.8787,6856.0
2024-07-26 10:30:00,98.09,98.36,97.99,98.36,9916.0,96.8689,97.1355,96.7701,97.1355,9916.0
2024-07-26 10:40:00,98.31,98.35,98.23,98.24,5535.0,97.0861,97.1256,97.0071,97.017,5535.0
2024-07-26 10:50:00,98.26,98.34,98.1,98.31,14699.0,97.0368,97.1158,96.8787,97.0861,14699.0
2024-07-26 11:00:00,98.34,98.38,98.17,98.17,7687.0,97.1158,97.1553,96.9479,96.9479,7687.0
2024-07-26 11:10:00,98.19,98.33,98.15,98.31,5254.0,96.9676,97.1059,96.9281,97.0861,5254.0
2024-07-26 11:20:00,98.31,98.38,98.22,98.33,5093.0,97.0861,97.1553,96.9972,97.1059,5093.0
2024-07-26 11:30:00,98.31,98.31,98.22,98.23,4361.0,97.0861,97.0861,96.9972,97.0071,4361.0
2024-07-26 11:40:00,98.25,98.29,98.17,98.21,8195.0,97.0269,97.0664,96.9479,96.9874,8195.0
2024-07-26 11:50:00,98.25,98.45,98.24,98.39,8595.0,97.0269,97.2244,97.017,97.1651,8595.0
2024-07-26 12:00:00,98.41,98.48,98.25,98.46,8884.0,97.1849,97.254,97.0269,97.2343,8884.0
2024-07-26 12:10:00,98.46,98.52,98.34,98.39,8655.0,97.2343,97.2935,97.1158,97.1651,8655.0
2024-07-26 12:20:00,98.4,98.5,98.36,98.47,7254.0,97.175,97.2738,97.1355,97.2441,7254.0
2024-07-26 12:30:00,98.47,98.63,98.46,98.58,15875.0,97.2441,97.4021,97.2343,97.3528,15875.0
2024-07-26 12:40:00,98.55,98.66,98.54,98.56,9147.0,97.3231,97.4318,97.3133,97.333,9147.0
2024-07-26 12:50:00,98.56,98.78,98.54,98.69,10337.0,97.333,97.5503,97.3133,97.4614,10337.0
2024-07-26 13:00:00,98.71,98.83,98.69,98.83,8749.0,97.4811,97.5997,97.4614,97.5997,8749.0
2024-07-26 13:10:00,98.8,98.83,98.65,98.67,12505.0,97.57,97.5997,97.4219,97.4416,12505.0
2024-07-26 13:20:00,98.69,98.72,98.55,98.59,11651.0,97.4614,97.491,97.3231,97.3626,11651.0
2024-07-26 13:30:00,98.61,98.61,98.29,98.32,11048.0,97.3824,97.3824,97.0664,97.096,11048.0
2024-07-26 13:40:00,98.33,98.38,98.28,98.34,8677.0,97.1059,97.1553,97.0565,97.1158,8677.0
2024-07-26 13:50:00,98.35,98.42,98.3,98.4,5775.0,97.1256,97.1948,97.0763,97.175,5775.0
2024-07-26 14:00:00,98.4,98.57,98.39,98.52,26785.0,97.175,97.3429,97.1651,97.2935,26785.0
2024-07-26 14:10:00,98.52,98.59,98.39,98.44,9040.0,97.2935,97.3626,97.1651,97.2145,9040.0
2024-07-26 14:20:00,98.45,98.61,98.43,98.59,9560.0,97.2244,97.3824,97.2046,97.3626,9560.0
2024-07-26 14:30:00,98.59,98.63,98.57,98.61,7187.0,97.3626,97.4021,97.3429,97.3824,7187.0
2024-07-26 14:40:00,98.61,98.64,98.49,98.56,19408.0,97.3824,97.412,97.2639,97.333,19408.0
2024-07-26 14:50:00,98.55,98.68,98.5,98.63,14597.0,97.3231,97.4515,97.2738,97.4021,14597.0
2024-07-26 15:00:00,98.63,98.69,98.53,98.54,36301.0,97.4021,97.4614,97.3034,97.3133,36301.0
2024-07-26 15:10:00,98.54,98.81,98.54,98.79,18705.0,97.3133,97.5799,97.3133,97.5602,18705.0
2024-07-26 15:20:00,98.79,98.84,98.69,98.81,16078.0,97.5602,97.6095,97.4614,97.5799,16078.0
2024-07-26 15:30:00,98.79,98.8,98.43,98.45,32390.0,97.5602,97.57,97.2046,97.2244,32390.0
2024-07-26 15:40:00,98.47,98.56,98.36,98.5,32886.0,97.2441,97.333,97.1355,97.2738,32886.0
2024-07-26 15:50:00,98.52,98.65,98.34,98.35,183329.0,97.2935,97.4219,97.1158,97.1256,183329.0
2024-07-29 09:30:00,98.41,98.97,98.31,98.35,13184.0,97.1849,97.7379,97.0861,97.1256,13184.0
2024-07-29 09:40:00,98.38,98.54,97.66,97.7,48712.0,97.1553,97.3133,96.4442,96.4837,48712.0
2024-07-29 09:50:00,97.71,97.73,97.42,97.53,32282.0,96.4936,96.5133,96.2072,96.3158,32282.0
2024-07-29 10:00:00,97.58,98.0,97.48,97.94,20076.0,96.3652,96.78,96.2665,96.7207,20076.0
2024-07-29 10:10:00,97.92,98.22,97.92,98.12,7391.0,96.701,96.9972,96.701,96.8985,7391.0
2024-07-29 10:20:00,98.14,98.28,98.02,98.23,8670.0,96.9182,97.0565,96.7997,97.0071,8670.0
2024-07-29 10:30:00,98.19,98.19,97.97,98.01,6504.0,96.9676,96.9676,96.7504,96.7899,6504.0
2024-07-29 10:40:00,98.02,98.24,98.01,98.06,8548.0,96.7997,97.017,96.7899,96.8392,8548.0
2024-07-29 10:50:00,98.07,98.37,98.0,98.31,11425.0,96.8491,97.1454,96.78,97.0861,11425.0
2024-07-29 11:00:00,98.31,98.31,98.16,98.28,7067.0,97.0861,97.0861,96.938,97.0565,7067.0
2024-07-29 11:10:00,98.37,98.5,98.37,98.49,6902.0,97.1454,97.2738,97.1454,97.2639,6902.0
2024-07-29 11:20:00,98.48,98.55,98.38,98.41,6922.0,97.254,97.3231,97.1553,97.1849,6922.0
2024-07-29 11:30:00,98.45,98.48,98.42,98.48,7210.0,97.2244,97.254,97.1948,97.254,7210.0
2024-07-29 11:40:00,98.47,98.51,98.42,98.51,4501.0,97.2441,97.2836,97.1948,97.2836,4501.0
2024-07-29 11:50:00,98.5,98.5,98.38,98.39,4728.0,97.2738,97.2738,97.1553,97.1651,4728.0
2024-07-29 12:00:00,98.39,98.41,98.23,98.29,21007.0,97.1651,97.1849,97.0071,97.0664,21007.0
2024-07-29 12:10:00,98.34,98.46,98.08,98.12,29184.0,97.1158,97.2343,96.859,96.8985,29184.0
2024-07-29 12:20:00,98.12,98.18,97.9,98.03,10958.0,96.8985,96.9577,96.6812,96.8096,10958.0
2024-07-29 12:30:00,98.0,98.05,97.9,97.98,6395.0,96.78,96.8294,96.6812,96.7602,6395.0
2024-07-29 12:40:00,98.02,98.04,97.92,97.92,5775.0,96.7997,96.8195,96.701,96.701,5775.0
2024-07-29 12:50:00,97.92,97.96,97.87,97.95,4874.0,96.701,96.7405,96.6516,96.7306,4874.0
2024-07-29 13:00:00,97.95,97.95,97.83,97.84,4718.0,96.7306,96.7306,96.6121,96.622,4718.0
2024-07-29 13:10:00,97.81,97.94,97.8,97.94,12286.0,96.5924,96.7207,96.5825,96.7207,12286.0
2024-07-29 13:20:00,97.92,98.04,97.91,98.04,7488.0,96.701,96.8195,96.6911,96.8195,7488.0
2024-07-29 13:30:00,98.04,98.07,97.94,97.96,9652.0,96.8195,96.8491,96.7207,96.7405,9652.0
2024-07-29 13:40:00,97.95,97.96,97.87,97.88,4149.0,96.7306,96.7405,96.6516,96.6615,4149.0
2024-07-29 13:50:00,97.88,97.97,97.84,97.97,7489.0,96.6615,96.7504,96.622,96.7504,7489.0
2024-07-29 14:00:00,97.94,97.98,97.87,97.92,6257.0,96.7207,96.7602,96.6516,96.701,6257.0
2024-07-29 14:10:00,97.93,97.94,97.8,97.89,7097.0,96.7109,96.7207,96.5825,96.6714,7097.0
2024-07-29 14:20:00,97.9,97.91,97.82,97.89,19107.0,96.6812,96.6911,96.6022,96.6714,19107.0
2024-07-29 14:30:00,97.87,97.87,97.76,97.81,12447.0,96.6516,96.6516,96.543,96.5924,12447.0
2024-07-29 14:40:00,97.81,98.07,97.81,98.03,37514.0,96.5924,96.8491,96.5924,96.8096,37514.0
2024-07-29 14:50:00,98.03,98.03,97.85,97.89,12021.0,96.8096,96.8096,96.6319,96.6714,12021.0
2024-07-29 15:00:00,97.91,97.92,97.86,97.91,13929.0,96.6911,96.701,96.6417,96.6911,13929.0
2024-07-29 15:10:00,97.88,98.0,97.86,97.98,18810.0,96.6615,96.78,96.6417,96.7602,18810.0
2024-07-29 15:20:00,97.98,98.12,97.96,97.99,14793.0,96.7602,96.8985,96.7405,96.7701,14793.0
2024-07-29 15:30:00,98.0,98.14,97.87,98.07,32337.0,96.78,96.9182,96.6516,96.8491,32337.0
2024-07-29 15:40:00,98.07,98.24,98.05,98.23,28568.0,96.8491,97.017,96.8294,97.0071,28568.0
2024-07-29 15:50:00,98.23,98.28,98.0,98.21,145092.0,97.0071,97.0565,96.78,96.9874,145092.0
2024-07-30 09:30:00,97.98,98.86,97.98,98.86,21647.0,96.7602,97.6293,96.7602,97.6293,21647.0
2024-07-30 09:40:00,98.77,99.38,98.52,99.18,17473.0,97.5404,98.1428,97.2935,97.9453,17473.0
2024-07-30 09:50:00,99.23,99.93,99.22,99.84,11964.0,97.9947,98.686,97.9848,98.5971,11964.0
2024-07-30 10:00:00,99.94,100.15,99.75,99.88,29758.0,98.6958,98.9032,98.5082,98.6366,29758.0
2024-07-30 10:10:00,99.82,100.13,99.77,100.0,23288.0,98.5773,98.8835,98.528,98.7551,23288.0
2024-07-30 10:20:00,99.99,100.12,99.95,100.05,11110.0,98.7452,98.8736,98.7057,98.8045,11110.0
2024-07-30 10:30:00,100.03,100.25,100.0,100.1,9407.0,98.7847,99.002,98.7551,98.8538,9407.0
2024-07-30 10:40:00,100.08,100.09,99.94,100.02,6384.0,98.8341,98.844,98.6958,98.7748,6384.0
2024-07-30 10:50:00,99.99,100.0,99.88,99.98,11731.0,98.7452,98.7551,98.6366,98.7353,11731.0
2024-07-30 11:00:00,99.98,100.15,99.96,100.01,9787.0,98.7353,98.9032,98.7156,98.765,9787.0
2024-07-30 11:10:00,100.02,100.15,100.02,100.12,7961.0,98.7748,98.9032,98.7748,98.8736,7961.0
2024-07-30 11:20:00,100.11,100.15,99.99,100.0,8212.0,98.8637,98.9032,98.7452,98.7551,8212.0
2024-07-30 11:30:00,99.97,100.16,99.91,100.13,7501.0,98.7255,98.9131,98.6662,98.8835,7501.0
2024-07-30 11:40:00,100.07,100.14,99.94,100.02,9513.0,98.8242,98.8933,98.6958,98.7748,9513.0
2024-07-30 11:50:00,100.02,100.07,99.92,99.92,13160.0,98.7748,98.8242,98.6761,98.6761,13160.0
2024-07-30 12:00:00,99.94,99.98,99.82,99.92,11849.0,98.6958,98.7353,98.5773,98.6761,11849.0
2024-07-30 12:10:00,99.92,99.94,99.78,99.81,7650.0,98.6761,98.6958,98.5378,98.5675,7650.0
2024-07-30 12:20:00,99.81,99.84,99.74,99.74,6164.0,98.5675,98.5971,98.4983,98.4983,6164.0
2024-07-30 12:30:00,99.74,99.87,99.72,99.8,8267.0,98.4983,98.6267,98.4786,98.5576,8267.0
2024-07-30 12:40:00,99.79,99.81,99.7,99.8,5059.0,98.5477,98.5675,98.4588,98.5576,5059.0
2024-07-30 12:50:00,99.78,99.83,99.67,99.67,12171.0,98.5378,98.5872,98.4292,98.4292,12171.0
2024-07-30 13:00:00,99.7,99.7,99.58,99.66,5068.0,98.4588,98.4588,98.3403,98.4193,5068.0
2024-07-30 13:10:00,99.64,99.64,99.51,99.55,4674.0,98.3996,98.3996,98.2712,98.3107,4674.0
2024-07-30 13:20:00,99.54,99.56,99.28,99.33,7891.0,98.3008,98.3206,98.0441,98.0934,7891.0
2024-07-30 13:30:00,99.34,99.34,99.23,99.28,8953.0,98.1033,98.1033,97.9947,98.0441,8953.0
2024-07-30 13:40:00,99.28,99.34,99.2,99.24,8644.0,98.0441,98.1033,97.965,98.0046,8644.0
2024-07-30 13:50:00,99.26,99.37,99.24,99.37,8809.0,98.0243,98.1329,98.0046,98.1329,8809.0
2024-07-30 14:00:00,99.32,99.46,99.32,99.41,15431.0,98.0836,98.2218,98.0836,98.1724,15431.0
2024-07-30 14:10:00,99.39,99.46,99.38,99.43,16341.0,98.1527,98.2218,98.1428,98.1922,16341.0
2024-07-30 14:20:00,99.44,99.54,99.38,99.44,18325.0,98.2021,98.3008,98.1428,98.2021,18325.0
2024-07-30 14:30:00,99.42,99.48,99.35,99.36,9943.0,98.1823,98.2416,98.1132,98.1231,9943.0
2024-07-30 14:40:00,99.38,99.4,99.28,99.33,10055.0,98.1428,98.1626,98.0441,98.0934,10055.0
2024-07-30 14:50:00,99.33,99.37,99.26,99.27,18732.0,98.0934,98.1329,98.0243,98.0342,18732.0
2024-07-30 15:00:00,99.24,99.4,99.2,99.4,13986.0,98.0046,98.1626,97.965,98.1626,13986.0
2024-07-30 15:10:00,99.39,99.54,99.38,99.51,21894.0,98.1527,98.3008,98.1428,98.2712,21894.0
2024-07-30 15:20:00,99.55,99.85,99.51,99.85,18526.0,98.3107,98.607,98.2712,98.607,18526.0
2024-07-30 15:30:00,99.85,99.93,99.8,99.92,32502.0,98.607,98.686,98.5576,98.6761,32502.0
2024-07-30 15:40:00,99.93,100.05,99.88,100.05,41967.0,98.686,98.8045,98.6366,98.8045,41967.0
2024-07-30 15:50:00,100.06,100.29,100.02,100.26,172642.0,98.8143,99.0415,98.7748,99.0119,172642.0
2024-07-31 09:30:00,100.13,100.79,100.09,100.3,20426.0,98.8835,99.5353,98.844,99.0514,20426.0
2024-07-31 09:40:00,100.36,100.54,99.86,100.17,11840.0,99.1106,99.2884,98.6168,98.923,11840.0
2024-07-31 09:50:00,99.94,100.14,99.84,100.02,8134.0,98.6958,98.8933,98.5971,98.7748,8134.0
2024-07-31 10:00:00,100.09,100.84,100.03,100.76,13366.0,98.844,99.5846,98.7847,99.5056,13366.0
2024-07-31 10:10:00,100.76,101.13,100.71,100.88,18890.0,99.5056,99.871,99.4563,99.6241,18890.0
2024-07-31 10:20:00,100.87,101.33,100.85,101.26,22785.0,99.6143,100.0685,99.5945,99.9994,22785.0
2024-07-31 10:30:00,101.34,101.55,100.87,100.9,17303.0,100.0784,100.2858,99.6143,99.6439,17303.0
2024-07-31 10:40:00,100.88,101.16,100.85,101.01,15768.0,99.6241,99.9006,99.5945,99.7525,15768.0
2024-07-31 10:50:00,101.01,101.21,100.82,101.21,16055.0,99.7525,99.95,99.5649,99.95,16055.0
2024-07-31 11:00:00,101.17,101.39,101.08,101.34,9619.0,99.9105,100.1278,99.8216,100.0784,9619.0
2024-07-31 11:10:00,101.33,101.36,101.23,101.32,14919.0,100.0685,100.0982,99.9698,100.0587,14919.0
2024-07-31 11:20:00,101.32,101.37,101.2,101.24,8315.0,100.0587,100.108,99.9402,99.9797,8315.0
2024-07-31 11:30:00,101.26,101.38,101.23,101.26,7491.0,99.9994,100.1179,99.9698,99.9994,7491.0
2024-07-31 11:40:00,101.26,101.34,101.21,101.31,9693.0,99.9994,100.0784,99.95,100.0488,9693.0
2024-07-31 11:50:00,101.33,101.45,101.29,101.31,10834.0,100.0685,100.187,100.029,100.0488,10834.0
2024-07-31 12:00:00,101.3,101.45,101.28,101.35,5973.0,100.0389,100.187,100.0192,100.0883,5973.0
2024-07-31 12:10:00,101.33,101.33,101.11,101.11,10419.0,100.0685,100.0685,99.8513,99.8513,10419.0
2024-07-31 12:20:00,101.12,101.22,101.11,101.22,10695.0,99.8611,99.9599,99.8513,99.9599,10695.0
2024-07-31 12:30:00,101.2,101.28,101.18,101.25,5701.0,99.9402,100.0192,99.9204,99.9895,5701.0
2024-07-31 12:40:00,101.22,101.26,101.1,101.24,11645.0,99.9599,99.9994,99.8414,99.9797,11645.0
2024-07-31 12:50:00,101.24,101.24,101.03,101.07,12283.0,99.9797,99.9797,99.7723,99.8118,12283.0
2024-07-31 13:00:00,101.08,101.34,101.06,101.18,13085.0,99.8216,100.0784,99.8019,99.9204,13085.0
2024-07-31 13:10:00,101.19,101.31,101.11,101.22,22499.0,99.9303,100.0488,99.8513,99.9599,22499.0
2024-07-31 13:20:00,101.2,101.26,101.18,101.22,10935.0,99.9402,99.9994,99.9204,99.9599,10935.0
2024-07-31 13:30:00,101.23,101.31,101.19,101.23,19621.0,99.9698,100.0488,99.9303,99.9698,19621.0
2024-07-31 13:40:00,101.23,101.28,101.14,101.19,18005.0,99.9698,100.0192,99.8809,99.9303,18005.0
2024-07-31 13:50:00,101.2,101.27,101.19,101.19,8490.0,99.9402,100.0093,99.9303,99.9303,8490.0
2024-07-31 14:00:00,101.19,101.27,101.01,101.16,11625.0,99.9303,100.0093,99.7525,99.9006,11625.0
2024-07-31 14:10:00,101.18,101.18,100.88,100.99,15316.0,99.9204,99.9204,99.6241,99.7328,15316.0
2024-07-31 14:20:00,101.0,101.1,100.97,100.97,8519.0,99.7426,99.8414,99.713,99.713,8519.0
2024-07-31 14:30:00,100.97,101.09,100.9,101.09,10647.0,99.713,99.8315,99.6439,99.8315,10647.0
2024-07-31 14:40:00,101.1,101.2,101.02,101.02,10760.0,99.8414,99.9402,99.7624,99.7624,10760.0
2024-07-31 14:50:00,101.04,101.11,100.9,100.94,10602.0,99.7821,99.8513,99.6439,99.6834,10602.0
2024-07-31 15:00:00,100.97,101.05,100.71,100.87,15824.0,99.713,99.792,99.4563,99.6143,15824.0
2024-07-31 15:10:00,100.87,100.92,100.75,100.76,12484.0,99.6143,99.6636,99.4958,99.5056,12484.0
2024-07-31 15:20:00,100.76,100.81,100.69,100.76,13576.0,99.5056,99.555,99.4365,99.5056,13576.0
2024-07-31 15:30:00,100.77,100.77,100.56,100.67,34584.0,99.5155,99.5155,99.3081,99.4167,34584.0
2024-07-31 15:40:00,100.67,100.75,100.56,100.75,32693.0,99.4167,99.4958,99.3081,99.4958,32693.0
2024-07-31 15:50:00,100.71,101.03,100.7,100.81,175710.0,99.4563,99.7723,99.4464,99.555,175710.0
2024-08-01 09:30:00,101.29,102.43,101.29,101.9,18371.0,100.029,101.1548,100.029,100.6314,18371.0
2024-08-01 09:40:00,101.93,101.99,101.39,101.73,7891.0,100.6611,100.7203,100.1278,100.4636,7891.0
2024-08-01 09:50:00,101.82,101.82,101.18,101.27,8916.0,100.5524,100.5524,99.9204,100.0093,8916.0
2024-08-01 10:00:00,101.28,101.34,101.09,101.12,13744.0,100.0192,100.0784,99.8315,99.8611,13744.0
2024-08-01 10:10:00,101.12,101.38,101.12,101.31,7093.0,99.8611,100.1179,99.8611,100.0488,7093.0
2024-08-01 10:20:00,101.29,101.76,101.2,101.76,6394.0,100.029,100.4932,99.9402,100.4932,6394.0
2024-08-01 10:30:00,101.7,101.71,101.26,101.4,11971.0,100.4339,100.4438,99.9994,100.1377,11971.0
2024-08-01 10:40:00,101.43,101.63,101.36,101.49,26412.0,100.1673,100.3648,100.0982,100.2265,26412.0
2024-08-01 10:50:00,101.48,101.83,101.48,101.61,10441.0,100.2167,100.5623,100.2167,100.345,10441.0
2024-08-01 11:00:00,101.6,101.96,101.55,101.96,7884.0,100.3352,100.6907,100.2858,100.6907,7884.0
2024-08-01 11:10:00,101.92,101.92,101.47,101.77,17410.0,100.6512,100.6512,100.2068,100.5031,17410.0
2024-08-01 11:20:00,101.74,101.81,101.44,101.47,12920.0,100.4734,100.5426,100.1772,100.2068,12920.0
2024-08-01 11:30:00,101.52,101.72,101.5,101.67,9109.0,100.2562,100.4537,100.2364,100.4043,9109.0
2024-08-01 11:40:00,101.67,101.98,101.66,101.92,13397.0,100.4043,100.7104,100.3944,100.6512,13397.0
2024-08-01 11:50:00,101.94,101.98,101.78,101.88,11165.0,100.6709,100.7104,100.5129,100.6117,11165.0
2024-08-01 12:00:00,101.85,101.9,101.74,101.89,11748.0,100.5821,100.6314,100.4734,100.6216,11748.0
2024-08-01 12:10:00,101.88,101.96,101.74,101.94,15725.0,100.6117,100.6907,100.4734,100.6709,15725.0
2024-08-01 12:20:00,101.94,101.98,101.79,101.95,8613.0,100.6709,100.7104,100.5228,100.6808,8613.0
2024-08-01 12:30:00,101.9,101.91,101.82,101.89,8309.0,100.6314,100.6413,100.5524,100.6216,8309.0
2024-08-01 12:40:00,101.86,101.86,101.7,101.74,9624.0,100.5919,100.5919,100.4339,100.4734,9624.0
2024-08-01 12:50:00,101.77,101.8,101.63,101.65,9563.0,100.5031,100.5327,100.3648,100.3845,9563.0
2024-08-01 13:00:00,101.68,101.86,101.68,101.83,7849.0,100.4142,100.5919,100.4142,100.5623,7849.0
2024-08-01 13:10:00,101.83,102.05,101.76,102.04,25678.0,100.5623,100.7796,100.4932,100.7697,25678.0
2024-08-01 13:20:00,102.01,102.38,102.01,102.35,12237.0,100.7401,101.1055,100.7401,101.0758,12237.0
2024-08-01 13:30:00,102.34,102.35,102.19,102.31,9107.0,101.066,101.0758,100.9178,101.0363,9107.0
2024-08-01 13:40:00,102.34,102.45,102.31,102.43,10169.0,101.066,101.1746,101.0363,101.1548,10169.0
2024-08-01 13:50:00,102.42,102.42,102.21,102.21,8193.0,101.145,101.145,100.9376,100.9376,8193.0
2024-08-01 14:00:00,102.2,102.2,102.03,102.2,14017.0,100.9277,100.9277,100.7598,100.9277,14017.0
2024-08-01 14:10:00,102.21,102.27,102.1,102.27,13754.0,100.9376,100.9968,100.8289,100.9968,13754.0
2024-08-01 14:20:00,102.29,102.38,102.2,102.38,22504.0,101.0166,101.1055,100.9277,101.1055,22504.0
2024-08-01 14:30:00,102.36,102.81,102.36,102.72,15298.0,101.0857,101.5301,101.0857,101.4412,15298.0
2024-08-01 14:40:00,102.71,102.87,102.61,102.75,17783.0,101.4314,101.5894,101.3326,101.4709,17783.0
2024-08-01 14:50:00,102.68,103.02,102.64,103.01,22282.0,101.4017,101.7375,101.3622,101.7276,22282.0
2024-08-01 15:00:00,103.01,103.01,102.74,102.79,23393.0,101.7276,101.7276,101.461,101.5104,23393.0
2024-08-01 15:10:00,102.79,102.81,102.66,102.77,17895.0,101.5104,101.5301,101.382,101.4906,17895.0
2024-08-01 15:20:00,102.79,102.92,102.68,102.92,13923.0,101.5104,101.6387,101.4017,101.6387,13923.0
2024-08-01 15:30:00,102.93,103.22,102.84,103.21,44226.0,101.6486,101.935,101.5597,101.9251,44226.0
2024-08-01 15:40:00,103.19,103.21,102.98,103.13,51481.0,101.9054,101.9251,101.698,101.8461,51481.0
2024-08-01 15:50:00,103.14,103.45,103.07,103.39,239977.0,101.856,102.1621,101.7869,102.1029,239977.0
2024-08-02 09:30:00,104.0,105.08,103.82,104.43,110778.0,102.7053,103.7718,102.5275,103.1299,110778.0
2024-08-02 09:40:00,104.29,104.41,102.82,102.87,39825.0,102.9917,103.1102,101.54,101.5894,39825.0
2024-08-02 09:50:00,102.95,103.37,102.54,102.61,20668.0,101.6684,102.0831,101.2635,101.3326,20668.0
2024-08-02 10:00:00,102.61,102.7,101.79,101.9,14696.0,101.3326,101.4215,100.5228,100.6314,14696.0
2024-08-02 10:10:00,101.99,102.2,100.8,100.8,23789.0,100.7203,100.9277,99.5451,99.5451,23789.0
2024-08-02 10:20:00,100.71,100.95,100.0,100.45,79410.0,99.4563,99.6933,98.7551,99.1995,79410.0
2024-08-02 10:30:00,100.42,101.04,100.05,100.94,25442.0,99.1699,99.7821,98.8045,99.6834,25442.0
2024-08-02 10:40:00,101.07,101.21,100.54,100.84,36774.0,99.8118,99.95,99.2884,99.5846,36774.0
2024-08-02 10:50:00,100.92,101.02,100.15,100.72,32118.0,99.6636,99.7624,98.9032,99.4661,32118.0
2024-08-02 11:00:00,100.74,100.78,100.02,100.18,20857.0,99.4859,99.5254,98.7748,98.9328,20857.0
2024-08-02 11:10:00,100.18,100.36,100.02,100.09,31530.0,98.9328,99.1106,98.7748,98.844,31530.0
2024-08-02 11:20:00,100.1,100.15,99.57,99.57,12058.0,98.8538,98.9032,98.3304,98.3304,12058.0
2024-08-02 11:30:00,99.65,99.91,99.55,99.78,14939.0,98.4094,98.6662,98.3107,98.5378,14939.0
2024-08-02 11:40:00,99.75,100.24,99.67,100.24,8533.0,98.5082,98.9921,98.4292,98.9921,8533.0
2024-08-02 11:50:00,100.25,100.32,100.06,100.3,11186.0,99.002,99.0711,98.8143,99.0514,11186.0
2024-08-02 12:00:00,100.27,100.96,100.24,100.78,13056.0,99.0217,99.7031,98.9921,99.5254,13056.0
2024-08-02 12:10:00,100.78,100.91,100.71,100.82,16684.0,99.5254,99.6538,99.4563,99.5649,16684.0
2024-08-02 12:20:00,100.83,100.96,100.79,100.89,20624.0,99.5748,99.7031,99.5353,99.634,20624.0
2024-08-02 12:30:00,100.92,101.11,100.92,101.01,9768.0,99.6636,99.8513,99.6636,99.7525,9768.0
2024-08-02 12:40:00,101.04,101.12,100.92,101.09,10612.0,99.7821,99.8611,99.6636,99.8315,10612.0
2024-08-02 12:50:00,101.07,101.07,100.93,101.01,6063.0,99.8118,99.8118,99.6735,99.7525,6063.0
2024-08-02 13:00:00,101.04,101.19,100.98,101.03,14088.0,99.7821,99.9303,99.7229,99.7723,14088.0
2024-08-02 13:10:00,101.02,101.07,100.92,101.03,21488.0,99.7624,99.8118,99.6636,99.7723,21488.0
2024-08-02 13:20:00,101.03,101.13,101.0,101.0,11912.0,99.7723,99.871,99.7426,99.7426,11912.0
2024-08-02 13:30:00,101.02,101.08,100.91,100.97,17684.0,99.7624,99.8216,99.6538,99.713,17684.0
2024-08-02 13:40:00,101.0,101.25,100.91,101.24,34908.0,99.7426,99.9895,99.6538,99.9797,34908.0
2024-08-02 13:50:00,101.22,101.29,101.17,101.18,21344.0,99.9599,100.029,99.9105,99.9204,21344.0
2024-08-02 14:00:00,101.14,101.4,101.11,101.3,14121.0,99.8809,100.1377,99.8513,100.0389,14121.0
2024-08-02 14:10:00,101.27,101.56,101.26,101.55,18453.0,100.0093,100.2957,99.9994,100.2858,18453.0
2024-08-02 14:20:00,101.53,101.71,101.53,101.57,19543.0,100.266,100.4438,100.266,100.3055,19543.0
2024-08-02 14:30:00,101.57,101.72,101.55,101.61,20789.0,100.3055,100.4537,100.2858,100.345,20789.0
2024-08-02 14:40:00,101.61,101.75,101.59,101.69,21428.0,100.345,100.4833,100.3253,100.4241,21428.0
2024-08-02 14:50:00,101.66,101.8,101.63,101.77,13991.0,100.3944,100.5327,100.3648,100.5031,13991.0
2024-08-02 15:00:00,101.76,102.07,101.75,102.03,30237.0,100.4932,100.7993,100.4833,100.7598,30237.0
2024-08-02 15:10:00,102.01,102.03,101.72,101.84,21438.0,100.7401,100.7598,100.4537,100.5722,21438.0
2024-08-02 15:20:00,101.84,101.84,101.56,101.73,40337.0,100.5722,100.5722,100.2957,100.4636,40337.0
2024-08-02 15:30:00,101.77,101.88,101.62,101.75,51633.0,100.5031,100.6117,100.3549,100.4833,51633.0
2024-08-02 15:40:00,101.75,101.79,101.43,101.5,130068.0,100.4833,100.5228,100.1673,100.2364,130068.0
2024-08-02 15:50:00,101.49,101.65,101.23,101.6,269635.0,100.2265,100.3845,99.9698,100.3352,269635.0
2024-08-05 09:30:00,101.38,102.06,100.1,100.69,76501.0,100.1179,100.7894,98.8538,99.4365,76501.0
2024-08-05 09:40:00,100.9,100.98,99.15,99.28,26929.0,99.6439,99.7229,97.9157,98.0441,26929.0
2024-08-05 09:50:00,99.45,100.17,99.16,99.22,14134.0,98.2119,98.923,97.9255,97.9848,14134.0
2024-08-05 10:00:00,99.2,100.12,99.04,99.17,34497.0,97.965,98.8736,97.807,97.9354,34497.0
2024-08-05 10:10:00,99.08,99.25,98.72,99.07,16133.0,97.8465,98.0144,97.491,97.8367,16133.0
2024-08-05 10:20:00,99.18,99.29,98.88,98.88,16550.0,97.9453,98.0539,97.649,97.649,16550.0
2024-08-05 10:30:00,98.83,99.03,98.54,98.61,13837.0,97.5997,97.7972,97.3133,97.3824,13837.0
2024-08-05 10:40:00,98.61,98.8,98.07,98.65,9584.0,97.3824,97.57,96.8491,97.4219,9584.0
2024-08-05 10:50:00,98.76,99.08,98.36,98.4,24776.0,97.5305,97.8465,97.1355,97.175,24776.0
2024-08-05 11:00:00,98.41,98.48,97.94,98.09,20505.0,97.1849,97.254,96.7207,96.8689,20505.0
2024-08-05 11:10:00,98.07,98.47,97.97,98.13,34881.0,96.8491,97.2441,96.7504,96.9084,34881.0
2024-08-05 11:20:00,98.14,98.49,98.09,98.35,13421.0,96.9182,97.2639,96.8689,97.1256,13421.0
2024-08-05 11:30:00,98.37,98.64,98.31,98.31,10046.0,97.1454,97.412,97.0861,97.0861,10046.0
2024-08-05 11:40:00,98.29,98.29,98.11,98.22,3442.0,97.0664,97.0664,96.8886,96.9972,3442.0
2024-08-05 11:50:00,98.18,98.35,98.18,98.33,9379.0,96.9577,97.1256,96.9577,97.1059,9379.0
2024-08-05 12:00:00,98.37,98.37,98.06,98.21,7171.0,97.1454,97.1454,96.8392,96.9874,7171.0
2024-08-05 12:10:00,98.26,98.39,98.16,98.18,5300.0,97.0368,97.1651,96.938,96.9577,5300.0
2024-08-05 12:20:00,98.16,98.92,98.12,98.76,34525.0,96.938,97.6885,96.8985,97.5305,34525.0
2024-08-05 12:30:00,98.72,98.88,98.71,98.72,11940.0,97.491,97.649,97.4811,97.491,11940.0
2024-08-05 12:40:00,98.79,98.83,98.5,98.66,6138.0,97.5602,97.5997,97.2738,97.4318,6138.0
2024-08-05 12:50:00,98.58,98.63,98.43,98.48,29372.0,97.3528,97.4021,97.2046,97.254,29372.0
2024-08-05 13:00:00,98.44,98.47,98.05,98.18,10939.0,97.2145,97.2441,96.8294,96.9577,10939.0
2024-08-05 13:10:00,98.18,98.24,98.05,98.05,6381.0,96.9577,97.017,96.8294,96.8294,6381.0
2024-08-05 13:20:00,98.17,98.43,98.14,98.3,9484.0,96.9479,97.2046,96.9182,97.0763,9484.0
2024-08-05 13:30:00,98.3,98.35,98.11,98.16,13693.0,97.0763,97.1256,96.8886,96.938,13693.0
2024-08-05 13:40:00,98.2,98.25,98.04,98.25,10122.0,96.9775,97.0269,96.8195,97.0269,10122.0
2024-08-05 13:50:00,98.22,98.22,97.94,97.99,8955.0,96.9972,96.9972,96.7207,96.7701,8955.0
2024-08-05 14:00:00,98.04,98.33,97.97,98.31,3933.0,96.8195,97.1059,96.7504,97.0861,3933.0
2024-08-05 14:10:00,98.4,98.55,98.3,98.47,6038.0,97.175,97.3231,97.0763,97.2441,6038.0
2024-08-05 14:20:00,98.51,98.52,98.4,98.46,5715.0,97.2836,97.2935,97.175,97.2343,5715.0
2024-08-05 14:30:00,98.44,98.44,98.28,98.37,7679.0,97.2145,97.2145,97.0565,97.1454,7679.0
2024-08-05 14:40:00,98.34,98.6,98.34,98.6,9564.0,97.1158,97.3725,97.1158,97.3725,9564.0
2024-08-05 14:50:00,98.62,98.72,98.51,98.54,20378.0,97.3923,97.491,97.2836,97.3133,20378.0
2024-08-05 15:00:00,98.53,98.54,98.32,98.4,9535.0,97.3034,97.3133,97.096,97.175,9535.0
2024-08-05 15:10:00,98.39,98.41,98.29,98.33,14083.0,97.1651,97.1849,97.0664,97.1059,14083.0
2024-08-05 15:20:00,98.3,98.31,97.99,98.0,11875.0,97.0763,97.0861,96.7701,96.78,11875.0
2024-08-05 15:30:00,98.04,98.07,97.88,97.98,25156.0,96.8195,96.8491,96.6615,96.7602,25156.0
2024-08-05 15:40:00,97.98,98.0,97.83,97.88,27090.0,96.7602,96.78,96.6121,96.6615,27090.0
2024-08-05 15:50:00,97.89,98.53,97.85,98.38,149213.0,96.6714,97.3034,96.6319,97.1553,149213.0
2024-08-06 09:30:00,98.36,98.9,98.2,98.37,22211.0,97.1355,97.6688,96.9775,97.1454,22211.0
2024-08-06 09:40:00,98.37,99.25,98.37,98.87,16428.0,97.1454,98.0144,97.1454,97.6392,16428.0
2024-08-06 09:50:00,98.79,99.44,98.74,99.36,12406.0,97.5602,98.2021,97.5108,98.1231,12406.0
2024-08-06 10:00:00,99.44,99.89,99.43,99.89,14415.0,98.2021,98.6465,98.1922,98.6465,14415.0
2024-08-06 10:10:00,99.99,100.23,99.83,99.83,9682.0,98.7452,98.9822,98.5872,98.5872,9682.0
2024-08-06 10:20:00,99.82,100.01,99.6,99.71,8141.0,98.5773,98.765,98.3601,98.4687,8141.0
2024-08-06 10:30:00,99.67,99.96,99.55,99.82,9864.0,98.4292,98.7156,98.3107,98.5773,9864.0
2024-08-06 10:40:00,99.82,100.14,99.8,100.06,7391.0,98.5773,98.8933,98.5576,98.8143,7391.0
2024-08-06 10:50:00,100.02,100.11,99.91,99.93,8501.0,98.7748,98.8637,98.6662,98.686,8501.0
2024-08-06 11:00:00,99.86,99.93,99.71,99.78,13690.0,98.6168,98.686,98.4687,98.5378,13690.0
2024-08-06 11:10:00,99.74,99.92,99.66,99.66,4043.0,98.4983,98.6761,98.4193,98.4193,4043.0
2024-08-06 11:20:00,99.66,99.76,99.45,99.55,6759.0,98.4193,98.5181,98.2119,98.3107,6759.0
2024-08-06 11:30:00,99.56,99.85,99.45,99.84,6494.0,98.3206,98.607,98.2119,98.5971,6494.0
2024-08-06 11:40:00,99.87,99.87,99.71,99.84,6110.0,98.6267,98.6267,98.4687,98.5971,6110.0
2024-08-06 11:50:00,99.86,99.98,99.85,99.93,7773.0,98.6168,98.7353,98.607,98.686,7773.0
2024-08-06 12:00:00,99.98,100.16,99.96,100.1,11880.0,98.7353,98.9131,98.7156,98.8538,11880.0
2024-08-06 12:10:00,100.06,100.29,100.0,100.23,7810.0,98.8143,99.0415,98.7551,98.9822,7810.0
2024-08-06 12:20:00,100.28,100.38,100.22,100.3,11708.0,99.0316,99.1304,98.9724,99.0514,11708.0
2024-08-06 12:30:00,100.34,100.44,100.28,100.31,7619.0,99.0909,99.1896,99.0316,99.0612,7619.0
2024-08-06 12:40:00,100.28,100.33,99.99,99.99,6586.0,99.0316,99.081,98.7452,98.7452,6586.0
2024-08-06 12:50:00,100.04,100.31,99.97,100.2,18383.0,98.7946,99.0612,98.7255,98.9526,18383.0
2024-08-06 13:00:00,100.21,100.26,100.11,100.15,6434.0,98.9625,99.0119,98.8637,98.9032,6434.0
2024-08-06 13:10:00,100.15,100.32,100.15,100.24,4908.0,98.9032,99.0711,98.9032,98.9921,4908.0
2024-08-06 13:20:00,100.28,100.28,100.14,100.14,10069.0,99.0316,99.0316,98.8933,98.8933,10069.0
2024-08-06 13:30:00,100.2,100.43,100.14,100.21,13580.0,98.9526,99.1797,98.8933,98.9625,13580.0
2024-08-06 13:40:00,100.22,100.23,100.15,100.22,3359.0,98.9724,98.9822,98.9032,98.9724,3359.0
2024-08-06 13:50:00,100.22,100.37,100.2,100.33,9084.0,98.9724,99.1205,98.9526,99.081,9084.0
2024-08-06 14:00:00,100.32,100.4,100.06,100.15,10697.0,99.0711,99.1501,98.8143,98.9032,10697.0
2024-08-06 14:10:00,100.15,100.16,100.06,100.14,14583.0,98.9032,98.9131,98.8143,98.8933,14583.0
2024-08-06 14:20:00,100.15,100.57,100.1,100.57,15338.0,98.9032,99.318,98.8538,99.318,15338.0
2024-08-06 14:30:00,100.55,100.76,100.5,100.56,11994.0,99.2982,99.5056,99.2489,99.3081,11994.0
2024-08-06 14:40:00,100.56,100.68,100.49,100.49,9602.0,99.3081,99.4266,99.239,99.239,9602.0
2024-08-06 14:50:00,100.44,100.5,100.12,100.16,16454.0,99.1896,99.2489,98.8736,98.9131,16454.0
2024-08-06 15:00:00,100.18,100.18,99.98,99.98,9300.0,98.9328,98.9328,98.7353,98.7353,9300.0
2024-08-06 15:10:00,100.01,100.11,99.9,100.1,13038.0,98.765,98.8637,98.6563,98.8538,13038.0
2024-08-06 15:20:00,100.11,100.39,100.05,100.22,17801.0,98.8637,99.1402,98.8045,98.9724,17801.0
2024-08-06 15:30:00,100.25,100.26,99.98,100.2,22064.0,99.002,99.0119,98.7353,98.9526,22064.0
2024-08-06 15:40:00,100.18,100.27,99.84,99.98,49996.0,98.9328,99.0217,98.5971,98.7353,49996.0
2024-08-06 15:50:00,99.97,100.09,99.49,99.49,115627.0,98.7255,98.844,98.2514,98.2514,115627.0
2024-08-07 09:30:00,99.36,99.36,98.75,99.22,16297.0,98.1231,98.1231,97.5207,97.9848,16297.0
2024-08-07 09:40:00,99.16,99.38,98.77,98.88,17721.0,97.9255,98.1428,97.5404,97.649,17721.0
2024-08-07 09:50:00,98.91,100.12,98.77,99.95,9970.0,97.6787,98.8736,97.5404,98.7057,9970.0
2024-08-07 10:00:00,100.02,100.66,99.88,100.66,34497.0,98.7748,99.4069,98.6366,99.4069,34497.0
2024-08-07 10:10:00,100.73,100.75,100.3,100.47,26072.0,99.476,99.4958,99.0514,99.2192,26072.0
2024-08-07 10:20:00,100.42,100.46,100.17,100.35,22366.0,99.1699,99.2094,98.923,99.1007,22366.0
2024-08-07 10:30:00,100.36,100.57,100.25,100.5,46929.0,99.1106,99.318,99.002,99.2489,46929.0
2024-08-07 10:40:00,100.5,100.53,100.16,100.22,10642.0,99.2489,99.2785,98.9131,98.9724,10642.0
2024-08-07 10:50:00,100.21,100.4,100.13,100.37,27484.0,98.9625,99.1501,98.8835,99.1205,27484.0
2024-08-07 11:00:00,100.41,100.43,100.11,100.18,11508.0,99.16,99.1797,98.8637,98.9328,11508.0
2024-08-07 11:10:00,100.2,100.53,100.2,100.34,10185.0,98.9526,99.2785,98.9526,99.0909,10185.0
2024-08-07 11:20:00,100.41,100.64,100.38,100.43,22928.0,99.16,99.3871,99.1304,99.1797,22928.0
2024-08-07 11:30:00,100.4,100.7,100.4,100.7,7096.0,99.1501,99.4464,99.1501,99.4464,7096.0
2024-08-07 11:40:00,100.7,100.72,100.44,100.48,2946.0,99.4464,99.4661,99.1896,99.2291,2946.0
2024-08-07 11:50:00,100.48,100.49,100.37,100.37,3038.0,99.2291,99.239,99.1205,99.1205,3038.0
2024-08-07 12:00:00,100.32,100.48,100.26,100.29,9789.0,99.0711,99.2291,99.0119,99.0415,9789.0
2024-08-07 12:10:00,100.3,100.3,100.16,100.26,2229.0,99.0514,99.0514,98.9131,99.0119,2229.0
2024-08-07 12:20:00,100.23,100.4,100.19,100.4,9093.0,98.9822,99.1501,98.9427,99.1501,9093.0
2024-08-07 12:30:00,100.37,100.44,100.19,100.23,6734.0,99.1205,99.1896,98.9427,98.9822,6734.0
2024-08-07 12:40:00,100.25,100.3,100.11,100.12,6621.0,99.002,99.0514,98.8637,98.8736,6621.0
2024-08-07 12:50:00,100.07,100.07,99.91,99.95,4188.0,98.8242,98.8242,98.6662,98.7057,4188.0
2024-08-07 13:00:00,99.96,99.97,99.79,99.79,2808.0,98.7156,98.7255,98.5477,98.5477,2808.0
2024-08-07 13:10:00,99.81,99.81,99.66,99.77,7132.0,98.5675,98.5675,98.4193,98.528,7132.0
2024-08-07 13:20:00,99.81,100.03,99.81,99.84,7098.0,98.5675,98.7847,98.5675,98.5971,7098.0
2024-08-07 13:30:00,99.84,100.12,99.83,100.05,6168.0,98.5971,98.8736,98.5872,98.8045,6168.0
2024-08-07 13:40:00,100.0,100.0,99.74,99.74,7255.0,98.7551,98.7551,98.4983,98.4983,7255.0
2024-08-07 13:50:00,99.76,99.92,99.76,99.91,5133.0,98.5181,98.6761,98.5181,98.6662,5133.0
2024-08-07 14:00:00,99.92,99.95,99.79,99.83,7107.0,98.6761,98.7057,98.5477,98.5872,7107.0
2024-08-07 14:10:00,99.85,99.93,99.71,99.81,6438.0,98.607,98.686,98.4687,98.5675,6438.0
2024-08-07 14:20:00,99.87,99.87,99.65,99.65,6287.0,98.6267,98.6267,98.4094,98.4094,6287.0
2024-08-07 14:30:00,99.62,99.8,99.61,99.8,11155.0,98.3798,98.5576,98.3699,98.5576,11155.0
2024-08-07 14:40:00,99.79,99.85,99.66,99.75,17869.0,98.5477,98.607,98.4193,98.5082,17869.0
2024-08-07 14:50:00,99.72,99.73,99.57,99.69,18032.0,98.4786,98.4885,98.3304,98.4489,18032.0
2024-08-07 15:00:00,99.7,99.84,99.68,99.82,21548.0,98.4588,98.5971,98.4391,98.5773,21548.0
2024-08-07 15:10:00,99.75,99.92,99.75,99.81,25366.0,98.5082,98.6761,98.5082,98.5675,25366.0
2024-08-07 15:20:00,99.85,99.91,99.75,99.84,16031.0,98.607,98.6662,98.5082,98.5971,16031.0
2024-08-07 15:30:00,99.8,100.0,99.68,99.88,32576.0,98.5576,98.7551,98.4391,98.6366,32576.0
2024-08-07 15:40:00,99.88,100.07,99.77,100.06,32161.0,98.6366,98.8242,98.528,98.8143,32161.0
2024-08-07 15:50:00,100.07,100.12,99.67,99.75,134894.0,98.8242,98.8736,98.4292,98.5082,134894.0
2024-08-08 09:30:00,98.5,98.64,96.05,97.04,97470.0,97.2738,97.412,94.8543,95.8319,97470.0
2024-08-08 09:40:00,97.06,97.36,96.14,96.98,40534.0,95.8517,96.148,94.9431,95.7727,40534.0
2024-08-08 09:50:00,97.08,98.04,97.08,98.0,21719.0,95.8714,96.8195,95.8714,96.78,21719.0
2024-08-08 10:00:00,98.0,98.76,98.0,98.29,34588.0,96.78,97.5305,96.78,97.0664,34588.0
2024-08-08 10:10:00,98.2,98.36,97.93,98.09,10994.0,96.9775,97.1355,96.7109,96.8689,10994.0
2024-08-08 10:20:00,98.11,98.9,97.99,98.52,63175.0,96.8886,97.6688,96.7701,97.2935,63175.0
2024-08-08 10:30:00,98.52,98.84,98.49,98.74,7407.0,97.2935,97.6095,97.2639,97.5108,7407.0
2024-08-08 10:40:00,98.73,98.92,98.51,98.64,21691.0,97.5009,97.6885,97.2836,97.412,21691.0
2024-08-08 10:50:00,98.7,98.92,98.49,98.81,20291.0,97.4713,97.6885,97.2639,97.5799,20291.0
2024-08-08 11:00:00,98.83,99.02,98.44,99.02,24653.0,97.5997,97.7873,97.2145,97.7873,24653.0
2024-08-08 11:10:00,98.96,99.01,98.64,98.67,13361.0,97.728,97.7774,97.412,97.4416,13361.0
2024-08-08 11:20:00,98.69,98.91,98.66,98.76,18226.0,97.4614,97.6787,97.4318,97.5305,18226.0
2024-08-08 11:30:00,98.71,98.82,98.65,98.71,7643.0,97.4811,97.5898,97.4219,97.4811,7643.0
2024-08-08 11:40:00,98.67,98.67,98.22,98.22,8664.0,97.4416,97.4416,96.9972,96.9972,8664.0
2024-08-08 11:50:00,98.27,98.71,98.19,98.51,33488.0,97.0466,97.4811,96.9676,97.2836,33488.0
2024-08-08 12:00:00,98.44,98.44,98.11,98.12,7093.0,97.2145,97.2145,96.8886,96.8985,7093.0
2024-08-08 12:10:00,98.18,98.32,98.12,98.27,10636.0,96.9577,97.096,96.8985,97.0466,10636.0
2024-08-08 12:20:00,98.25,98.65,98.25,98.5,13437.0,97.0269,97.4219,97.0269,97.2738,13437.0
2024-08-08 12:30:00,98.51,98.64,98.3,98.46,8570.0,97.2836,97.412,97.0763,97.2343,8570.0
2024-08-08 12:40:00,98.48,98.6,98.38,98.42,6863.0,97.254,97.3725,97.1553,97.1948,6863.0
2024-08-08 12:50:00,98.41,98.72,98.37,98.7,6247.0,97.1849,97.491,97.1454,97.4713,6247.0
2024-08-08 13:00:00,98.73,98.78,98.52,98.53,8610.0,97.5009,97.5503,97.2935,97.3034,8610.0
2024-08-08 13:10:00,98.52,98.7,98.49,98.7,5108.0,97.2935,97.4713,97.2639,97.4713,5108.0
2024-08-08 13:20:00,98.73,98.73,98.45,98.68,24518.0,97.5009,97.5009,97.2244,97.4515,24518.0
2024-08-08 13:30:00,98.7,98.8,98.62,98.67,14156.0,97.4713,97.57,97.3923,97.4416,14156.0
2024-08-08 13:40:00,98.65,98.82,98.63,98.75,11262.0,97.4219,97.5898,97.4021,97.5207,11262.0
2024-08-08 13:50:00,98.78,99.01,98.74,99.01,6973.0,97.5503,97.7774,97.5108,97.7774,6973.0
2024-08-08 14:00:00,98.99,99.01,98.9,98.97,8567.0,97.7577,97.7774,97.6688,97.7379,8567.0
2024-08-08 14:10:00,98.94,99.05,98.92,99.03,11148.0,97.7083,97.8169,97.6885,97.7972,11148.0
2024-08-08 14:20:00,99.03,99.1,98.98,99.09,10720.0,97.7972,97.8663,97.7478,97.8564,10720.0
2024-08-08 14:30:00,99.09,99.19,98.94,99.01,10074.0,97.8564,97.9552,97.7083,97.7774,10074.0
2024-08-08 14:40:00,99.03,99.07,98.66,99.05,13918.0,97.7972,97.8367,97.4318,97.8169,13918.0
2024-08-08 14:50:00,99.08,99.08,98.88,98.88,7820.0,97.8465,97.8465,97.649,97.649,7820.0
2024-08-08 15:00:00,98.86,98.99,98.8,98.95,13847.0,97.6293,97.7577,97.57,97.7182,13847.0
2024-08-08 15:10:00,98.96,99.03,98.85,98.85,13390.0,97.728,97.7972,97.6194,97.6194,13390.0
2024-08-08 15:20:00,98.82,98.93,98.79,98.85,18476.0,97.5898,97.6984,97.5602,97.6194,18476.0
2024-08-08 15:30:00,98.82,98.85,98.59,98.71,21454.0,97.5898,97.6194,97.3626,97.4811,21454.0
2024-08-08 15:40:00,98.72,98.98,98.55,98.55,37144.0,97.491,97.7478,97.3231,97.3231,37144.0
2024-08-08 15:50:00,98.58,98.97,98.37,98.92,192177.0,97.3528,97.7379,97.1454,97.6885,192177.0
2024-08-09 09:30:00,99.0,99.01,98.07,99.01,15859.0,97.7675,97.7774,96.8491,97.7774,15859.0
2024-08-09 09:40:00,99.0,99.22,98.83,99.11,7764.0,97.7675,97.9848,97.5997,97.8762,7764.0
2024-08-09 09:50:00,99.05,99.77,98.89,99.58,13170.0,97.8169,98.528,97.6589,98.3403,13170.0
2024-08-09 10:00:00,99.56,99.84,99.55,99.66,6683.0,98.3206,98.5971,98.3107,98.4193,6683.0
2024-08-09 10:10:00,99.61,99.78,99.56,99.78,4981.0,98.3699,98.5378,98.3206,98.5378,4981.0
2024-08-09 10:20:00,99.82,99.9,99.65,99.9,6672.0,98.5773,98.6563,98.4094,98.6563,6672.0
2024-08-09 10:30:00,99.86,100.12,99.7,100.02,12057.0,98.6168,98.8736,98.4588,98.7748,12057.0
2024-08-09 10:40:00,100.07,100.32,100.0,100.07,11990.0,98.8242,99.0711,98.7551,98.8242,11990.0
2024-08-09 10:50:00,100.09,100.29,99.97,100.28,6758.0,98.844,99.0415,98.7255,99.0316,6758.0
2024-08-09 11:00:00,100.23,100.27,100.0,100.13,7165.0,98.9822,99.0217,98.7551,98.8835,7165.0
2024-08-09 11:10:00,100.13,100.4,100.12,100.32,8548.0,98.8835,99.1501,98.8736,99.0711,8548.0
2024-08-09 11:20:00,100.3,100.39,100.18,100.18,13668.0,99.0514,99.1402,98.9328,98.9328,13668.0
2024-08-09 11:30:00,100.17,100.24,100.11,100.24,9524.0,98.923,98.9921,98.8637,98.9921,9524.0
2024-08-09 11:40:00,100.27,100.36,100.17,100.28,4763.0,99.0217,99.1106,98.923,99.0316,4763.0
2024-08-09 11:50:00,100.22,100.23,100.06,100.1,5117.0,98.9724,98.9822,98.8143,98.8538,5117.0
2024-08-09 12:00:00,100.11,100.61,100.1,100.48,37003.0,98.8637,99.3575,98.8538,99.2291,37003.0
2024-08-09 12:10:00,100.5,100.58,100.36,100.37,9181.0,99.2489,99.3279,99.1106,99.1205,9181.0
2024-08-09 12:20:00,100.27,100.28,100.03,100.09,3093.0,99.0217,99.0316,98.7847,98.844,3093.0
2024-08-09 12:30:00,100.06,100.2,100.06,100.17,4864.0,98.8143,98.9526,98.8143,98.923,4864.0
2024-08-09 12:40:00,100.18,100.18,100.04,100.14,6279.0,98.9328,98.9328,98.7946,98.8933,6279.0
2024-08-09 12:50:00,100.11,100.14,100.01,100.1,5232.0,98.8637,98.8933,98.765,98.8538,5232.0
2024-08-09 13:00:00,100.17,100.21,100.08,100.12,5144.0,98.923,98.9625,98.8341,98.8736,5144.0
2024-08-09 13:10:00,100.11,100.35,100.1,100.22,4555.0,98.8637,99.1007,98.8538,98.9724,4555.0
2024-08-09 13:20:00,100.27,100.78,100.27,100.78,25236.0,99.0217,99.5254,99.0217,99.5254,25236.0
2024-08-09 13:30:00,100.78,101.07,100.78,100.95,19174.0,99.5254,99.8118,99.5254,99.6933,19174.0
2024-08-09 13:40:00,100.96,100.98,100.75,100.82,8671.0,99.7031,99.7229,99.4958,99.5649,8671.0
2024-08-09 13:50:00,100.87,100.9,100.63,100.69,6632.0,99.6143,99.6439,99.3772,99.4365,6632.0
2024-08-09 14:00:00,100.66,100.68,100.58,100.64,7156.0,99.4069,99.4266,99.3279,99.3871,7156.0
2024-08-09 14:10:00,100.65,100.74,100.57,100.7,8496.0,99.397,99.4859,99.318,99.4464,8496.0
2024-08-09 14:20:00,100.68,100.69,100.51,100.51,6186.0,99.4266,99.4365,99.2587,99.2587,6186.0
2024-08-09 14:30:00,100.55,100.56,100.43,100.45,10360.0,99.2982,99.3081,99.1797,99.1995,10360.0
2024-08-09 14:40:00,100.46,100.6,100.44,100.47,7360.0,99.2094,99.3476,99.1896,99.2192,7360.0
2024-08-09 14:50:00,100.49,100.5,100.35,100.47,10304.0,99.239,99.2489,99.1007,99.2192,10304.0
2024-08-09 15:00:00,100.48,100.73,100.48,100.73,16787.0,99.2291,99.476,99.2291,99.476,16787.0
2024-08-09 15:10:00,100.72,100.83,100.69,100.79,8409.0,99.4661,99.5748,99.4365,99.5353,8409.0
2024-08-09 15:20:00,100.77,100.82,100.67,100.76,12192.0,99.5155,99.5649,99.4167,99.5056,12192.0
2024-08-09 15:30:00,100.74,100.84,100.69,100.75,13891.0,99.4859,99.5846,99.4365,99.4958,13891.0
2024-08-09 15:40:00,100.78,100.8,100.58,100.69,21053.0,99.5254,99.5451,99.3279,99.4365,21053.0
2024-08-09 15:50:00,100.7,100.8,100.43,100.65,98185.0,99.4464,99.5451,99.1797,99.397,98185.0
2024-08-12 09:30:00,100.45,100.57,100.07,100.07,11838.0,99.1995,99.318,98.8242,98.8242,11838.0
2024-08-12 09:40:00,100.19,100.56,100.18,100.54,1678.0,98.9427,99.3081,98.9328,99.2884,1678.0
2024-08-12 09:50:00,100.56,100.77,100.26,100.76,6466.0,99.3081,99.5155,99.0119,99.5056,6466.0
2024-08-12 10:00:00,100.64,101.36,100.62,101.35,24344.0,99.3871,100.0982,99.3674,100.0883,24344.0
2024-08-12 10:10:00,101.39,101.78,101.35,101.43,33007.0,100.1278,100.5129,100.0883,100.1673,33007.0
2024-08-12 10:20:00,101.33,101.77,101.32,101.73,10415.0,100.0685,100.5031,100.0587,100.4636,10415.0
2024-08-12 10:30:00,101.73,101.73,101.51,101.59,6653.0,100.4636,100.4636,100.2463,100.3253,6653.0
2024-08-12 10:40:00,101.66,101.83,101.59,101.77,13072.0,100.3944,100.5623,100.3253,100.5031,13072.0
2024-08-12 10:50:00,101.83,102.02,101.78,101.96,19135.0,100.5623,100.7499,100.5129,100.6907,19135.0
2024-08-12 11:00:00,101.98,101.99,101.77,101.77,25089.0,100.7104,100.7203,100.5031,100.5031,25089.0
2024-08-12 11:10:00,101.78,102.09,101.63,102.09,16136.0,100.5129,100.8191,100.3648,100.8191,16136.0
2024-08-12 11:20:00,102.08,102.11,101.5,101.61,14769.0,100.8092,100.8388,100.2364,100.345,14769.0
2024-08-12 11:30:00,101.53,101.68,101.41,101.5,5477.0,100.266,100.4142,100.1475,100.2364,5477.0
2024-08-12 11:40:00,101.5,101.5,101.19,101.3,5189.0,100.2364,100.2364,99.9303,100.0389,5189.0
2024-08-12 11:50:00,101.17,101.28,101.03,101.21,8525.0,99.9105,100.0192,99.7723,99.95,8525.0
2024-08-12 12:00:00,101.15,101.36,101.1,101.36,13131.0,99.8908,100.0982,99.8414,100.0982,13131.0
2024-08-12 12:10:00,101.36,101.54,101.33,101.52,16756.0,100.0982,100.2759,100.0685,100.2562,16756.0
2024-08-12 12:20:00,101.49,101.52,101.28,101.33,19712.0,100.2265,100.2562,100.0192,100.0685,19712.0
2024-08-12 12:30:00,101.28,101.37,101.28,101.36,9046.0,100.0192,100.108,100.0192,100.0982,9046.0
2024-08-12 12:40:00,101.38,101.38,101.12,101.2,19441.0,100.1179,100.1179,99.8611,99.9402,19441.0
2024-08-12 12:50:00,101.17,101.18,100.93,100.95,16557.0,99.9105,99.9204,99.6735,99.6933,16557.0
2024-08-12 13:00:00,100.89,100.89,100.65,100.79,5865.0,99.634,99.634,99.397,99.5353,5865.0
2024-08-12 13:10:00,100.82,101.09,100.67,101.04,11921.0,99.5649,99.8315,99.4167,99.7821,11921.0
2024-08-12 13:20:00,101.09,101.18,100.89,101.0,12064.0,99.8315,99.9204,99.634,99.7426,12064.0
2024-08-12 13:30:00,100.91,101.12,100.91,101.04,11508.0,99.6538,99.8611,99.6538,99.7821,11508.0
2024-08-12 13:40:00,101.01,101.1,100.96,100.98,5684.0,99.7525,99.8414,99.7031,99.7229,5684.0
2024-08-12 13:50:00,100.94,100.94,100.81,100.87,4638.0,99.6834,99.6834,99.555,99.6143,4638.0
2024-08-12 14:00:00,100.84,100.93,100.74,100.75,23205.0,99.5846,99.6735,99.4859,99.4958,23205.0
2024-08-12 14:10:00,100.75,100.82,100.67,100.76,7755.0,99.4958,99.5649,99.4167,99.5056,7755.0
2024-08-12 14:20:00,100.73,100.78,100.62,100.67,8941.0,99.476,99.5254,99.3674,99.4167,8941.0
2024-08-12 14:30:00,100.65,100.73,100.63,100.71,4476.0,99.397,99.476,99.3772,99.4563,4476.0
2024-08-12 14:40:00,100.69,100.74,100.6,100.66,11294.0,99.4365,99.4859,99.3476,99.4069,11294.0
2024-08-12 14:50:00,100.67,100.77,100.61,100.74,8392.0,99.4167,99.5155,99.3575,99.4859,8392.0
2024-08-12 15:00:00,100.73,100.88,100.64,100.88,34624.0,99.476,99.6241,99.3871,99.6241,34624.0
2024-08-12 15:10:00,100.9,100.95,100.75,100.79,8991.0,99.6439,99.6933,99.4958,99.5353,8991.0
2024-08-12 15:20:00,100.81,101.08,100.75,101.07,13750.0,99.555,99.8216,99.4958,99.8118,13750.0
2024-08-12 15:30:00,101.06,101.07,100.74,100.74,21386.0,99.8019,99.8118,99.4859,99.4859,21386.0
2024-08-12 15:40:00,100.72,100.74,100.58,100.64,21305.0,99.4661,99.4859,99.3279,99.3871,21305.0
2024-08-12 15:50:00,100.62,100.76,100.58,100.67,124008.0,99.3674,99.5056,99.3279,99.4167,124008.0
2024-08-13 09:30:00,100.81,101.35,100.81,101.25,7058.0,99.555,100.0883,99.555,99.9895,7058.0
2024-08-13 09:40:00,101.09,101.65,100.8,101.53,17483.0,99.8315,100.3845,99.5451,100.266,17483.0
2024-08-13 09:50:00,101.61,101.85,101.31,101.53,13634.0,100.345,100.5821,100.0488,100.266,13634.0
2024-08-13 10:00:00,101.54,101.99,101.25,101.9,26261.0,100.2759,100.7203,99.9895,100.6314,26261.0
2024-08-13 10:10:00,101.82,102.04,101.61,101.83,20528.0,100.5524,100.7697,100.345,100.5623,20528.0
2024-08-13 10:20:00,101.72,102.1,101.64,101.92,20535.0,100.4537,100.8289,100.3747,100.6512,20535.0
2024-08-13 10:30:00,101.91,102.37,101.9,102.37,18792.0,100.6413,101.0956,100.6314,101.0956,18792.0
2024-08-13 10:40:00,102.38,102.47,102.15,102.45,18344.0,101.1055,101.1943,100.8783,101.1746,18344.0
2024-08-13 10:50:00,102.4,102.55,102.34,102.46,20225.0,101.1252,101.2733,101.066,101.1845,20225.0
2024-08-13 11:00:00,102.39,102.45,102.08,102.09,28165.0,101.1153,101.1746,100.8092,100.8191,28165.0
2024-08-13 11:10:00,102.09,102.19,102.02,102.19,12663.0,100.8191,100.9178,100.7499,100.9178,12663.0
2024-08-13 11:20:00,102.14,102.27,102.12,102.12,14832.0,100.8684,100.9968,100.8487,100.8487,14832.0
2024-08-13 11:30:00,102.15,102.28,102.1,102.15,9780.0,100.8783,101.0067,100.8289,100.8783,9780.0
2024-08-13 11:40:00,102.12,102.27,102.06,102.2,9251.0,100.8487,100.9968,100.7894,100.9277,9251.0
2024-08-13 11:50:00,102.15,102.2,101.95,102.09,14446.0,100.8783,100.9277,100.6808,100.8191,14446.0
2024-08-13 12:00:00,102.12,102.14,102.0,102.01,6272.0,100.8487,100.8684,100.7302,100.7401,6272.0
2024-08-13 12:10:00,102.04,102.07,101.96,102.06,9642.0,100.7697,100.7993,100.6907,100.7894,9642.0
2024-08-13 12:20:00,102.11,102.18,102.03,102.03,6388.0,100.8388,100.9079,100.7598,100.7598,6388.0
2024-08-13 12:30:00,102.04,102.08,101.9,102.08,12206.0,100.7697,100.8092,100.6314,100.8092,12206.0
2024-08-13 12:40:00,102.1,102.15,102.03,102.07,10190.0,100.8289,100.8783,100.7598,100.7993,10190.0
2024-08-13 12:50:00,102.09,102.1,101.88,101.89,5057.0,100.8191,100.8289,100.6117,100.6216,5057.0
2024-08-13 13:00:00,101.88,102.0,101.75,101.85,15760.0,100.6117,100.7302,100.4833,100.5821,15760.0
2024-08-13 13:10:00,101.86,101.92,101.75,101.85,14487.0,100.5919,100.6512,100.4833,100.5821,14487.0
2024-08-13 13:20:00,101.83,101.94,101.73,101.74,22441.0,100.5623,100.6709,100.4636,100.4734,22441.0
2024-08-13 13:30:00,101.74,101.75,101.41,101.63,20874.0,100.4734,100.4833,100.1475,100.3648,20874.0
2024-08-13 13:40:00,101.63,101.75,101.49,101.69,20636.0,100.3648,100.4833,100.2265,100.4241,20636.0
2024-08-13 13:50:00,101.67,101.78,101.63,101.75,69802.0,100.4043,100.5129,100.3648,100.4833,69802.0
2024-08-13 14:00:00,101.73,102.12,101.7,101.93,50189.0,100.4636,100.8487,100.4339,100.6611,50189.0
2024-08-13 14:10:00,101.93,102.16,101.79,101.84,82141.0,100.6611,100.8882,100.5228,100.5722,82141.0
2024-08-13 14:20:00,101.87,101.93,101.78,101.83,54492.0,100.6018,100.6611,100.5129,100.5623,54492.0
2024-08-13 14:30:00,101.84,101.96,101.77,101.8,15809.0,100.5722,100.6907,100.5031,100.5327,15809.0
2024-08-13 14:40:00,101.8,102.0,101.76,101.81,65174.0,100.5327,100.7302,100.4932,100.5426,65174.0
2024-08-13 14:50:00,101.79,101.83,101.62,101.7,19743.0,100.5228,100.5623,100.3549,100.4339,19743.0
2024-08-13 15:00:00,101.71,101.96,101.71,101.91,15533.0,100.4438,100.6907,100.4438,100.6413,15533.0
2024-08-13 15:10:00,101.94,102.12,101.93,102.1,30201.0,100.6709,100.8487,100.6611,100.8289,30201.0
2024-08-13 15:20:00,102.11,102.29,102.1,102.27,33988.0,100.8388,101.0166,100.8289,100.9968,33988.0
2024-08-13 15:30:00,102.25,102.27,102.02,102.06,31536.0,100.9771,100.9968,100.7499,100.7894,31536.0
2024-08-13 15:40:00,102.09,102.31,101.99,102.3,45990.0,100.8191,101.0363,100.7203,101.0265,45990.0
2024-08-13 15:50:00,102.29,102.81,101.97,102.56,197947.0,101.0166,101.5301,100.7006,101.2832,197947.0
2024-08-14 09:30:00,109.0,109.0,105.01,105.59,279442.0,107.643,107.643,103.7027,104.2755,279442.0
2024-08-14 09:40:00,105.47,107.46,105.45,107.09,153773.0,104.157,106.1222,104.1372,105.7568,153773.0
2024-08-14 09:50:00,107.16,107.16,105.77,106.27,50453.0,105.826,105.826,104.4533,104.947,50453.0
2024-08-14 10:00:00,106.41,107.02,105.96,106.84,64088.0,105.0853,105.6877,104.6409,105.5099,64088.0
2024-08-14 10:10:00,106.81,107.14,106.66,107.0,119158.0,105.4803,105.8062,105.3322,105.6679,119158.0
2024-08-14 10:20:00,107.0,107.83,106.97,107.82,84465.0,105.6679,106.4876,105.6383,106.4777,84465.0
2024-08-14 10:30:00,107.7,108.27,107.35,107.44,40850.0,106.3592,106.9221,106.0136,106.1025,40850.0
2024-08-14 10:40:00,107.27,107.35,106.85,106.89,59417.0,105.9346,106.0136,105.5198,105.5593,59417.0
2024-08-14 10:50:00,106.82,106.94,106.5,106.92,37627.0,105.4902,105.6087,105.1742,105.5889,37627.0
2024-08-14 11:00:00,106.84,107.69,106.78,107.5,26391.0,105.5099,106.3494,105.4507,106.1617,26391.0
2024-08-14 11:10:00,107.59,108.0,107.52,107.78,50142.0,106.2506,106.6555,106.1815,106.4382,50142.0
2024-08-14 11:20:00,107.7,108.37,107.7,108.35,70894.0,106.3592,107.0209,106.3592,107.0011,70894.0
2024-08-14 11:30:00,108.35,108.39,107.81,107.97,78892.0,107.0011,107.0406,106.4679,106.6259,78892.0
2024-08-14 11:40:00,107.97,108.04,107.66,107.75,64059.0,106.6259,106.695,106.3197,106.4086,64059.0
2024-08-14 11:50:00,107.75,107.81,107.32,107.33,37331.0,106.4086,106.4679,105.984,105.9938,37331.0
2024-08-14 12:00:00,107.33,107.81,107.3,107.73,45671.0,105.9938,106.4679,105.9642,106.3889,45671.0
2024-08-14 12:10:00,107.7,107.83,107.38,107.5,70828.0,106.3592,106.4876,106.0432,106.1617,70828.0
2024-08-14 12:20:00,107.52,107.65,106.05,106.26,79005.0,106.1815,106.3099,104.7298,104.9372,79005.0
2024-08-14 12:30:00,106.17,107.01,106.0,106.91,122376.0,104.8483,105.6778,104.6804,105.5791,122376.0
2024-08-14 12:40:00,106.9,107.01,106.3,106.62,35856.0,105.5692,105.6778,104.9767,105.2927,35856.0
2024-08-14 12:50:00,106.62,106.91,106.45,106.88,35632.0,105.2927,105.5791,105.1248,105.5494,35632.0
2024-08-14 13:00:00,106.9,107.12,106.74,107.11,24971.0,105.5692,105.7865,105.4112,105.7766,24971.0
2024-08-14 13:10:00,107.09,107.35,106.84,107.12,162345.0,105.7568,106.0136,105.5099,105.7865,162345.0
2024-08-14 13:20:00,107.13,107.53,106.97,107.51,28128.0,105.7963,106.1913,105.6383,106.1716,28128.0
2024-08-14 13:30:00,107.5,107.52,107.04,107.17,24680.0,106.1617,106.1815,105.7074,105.8358,24680.0
2024-08-14 13:40:00,107.17,107.17,106.76,106.95,28973.0,105.8358,105.8358,105.4309,105.6186,28973.0
2024-08-14 13:50:00,106.92,107.11,106.75,106.98,41191.0,105.5889,105.7766,105.4211,105.6482,41191.0
2024-08-14 14:00:00,106.98,106.98,105.86,105.96,50433.0,105.6482,105.6482,104.5421,104.6409,50433.0
2024-08-14 14:10:00,105.94,106.25,105.9,106.0,33822.0,104.6211,104.9273,104.5816,104.6804,33822.0
2024-08-14 14:20:00,105.98,106.01,105.63,105.87,43520.0,104.6606,104.6903,104.315,104.552,43520.0
2024-08-14 14:30:00,105.91,106.18,105.87,106.16,21528.0,104.5915,104.8582,104.552,104.8384,21528.0
2024-08-14 14:40:00,106.16,106.2,106.01,106.19,26664.0,104.8384,104.8779,104.6903,104.868,26664.0
2024-08-14 14:50:00,106.19,106.64,106.16,106.62,33658.0,104.868,105.3124,104.8384,105.2927,33658.0
2024-08-14 15:00:00,106.62,106.96,106.44,106.56,52085.0,105.2927,105.6284,105.1149,105.2334,52085.0
2024-08-14 15:10:00,106.56,106.64,105.94,106.01,38216.0,105.2334,105.3124,104.6211,104.6903,38216.0
2024-08-14 15:20:00,106.05,106.13,105.65,105.65,73885.0,104.7298,104.8088,104.3348,104.3348,73885.0
2024-08-14 15:30:00,105.69,105.91,105.67,105.67,42248.0,104.3743,104.5915,104.3545,104.3545,42248.0
2024-08-14 15:40:00,105.65,105.86,105.51,105.81,70240.0,104.3348,104.5421,104.1965,104.4928,70240.0
2024-08-14 15:50:00,105.83,106.44,105.77,106.34,305387.0,104.5125,105.1149,104.4533,105.0162,305387.0
2024-08-15 09:30:00,105.01,108.01,105.01,108.01,108467.0,103.7027,106.6654,103.7027,106.6654,108467.0
2024-08-15 09:40:00,108.01,108.08,107.47,107.54,42657.0,106.6654,106.7345,106.1321,106.2012,42657.0
2024-08-15 09:50:00,107.54,107.64,106.8,106.9,44228.0,106.2012,106.3,105.4704,105.5692,44228.0
2024-08-15 10:00:00,106.78,106.98,106.59,106.6,42867.0,105.4507,105.6482,105.263,105.2729,42867.0
2024-08-15 10:10:00,106.65,106.75,106.21,106.61,69654.0,105.3223,105.4211,104.8878,105.2828,69654.0
2024-08-15 10:20:00,106.66,107.71,106.47,107.39,58924.0,105.3322,106.3691,105.1445,106.0531,58924.0
2024-08-15 10:30:00,107.43,107.75,106.9,106.94,45195.0,106.0926,106.4086,105.5692,105.6087,45195.0
2024-08-15 10:40:00,106.93,107.94,106.92,107.59,33154.0,105.5988,106.5962,105.5889,106.2506,33154.0
2024-08-15 10:50:00,107.59,107.97,107.24,107.24,18356.0,106.2506,106.6259,105.905,105.905,18356.0
2024-08-15 11:00:00,107.24,107.59,107.22,107.25,52526.0,105.905,106.2506,105.8852,105.9148,52526.0
2024-08-15 11:10:00,107.26,107.31,106.87,106.87,32083.0,105.9247,105.9741,105.5396,105.5396,32083.0
2024-08-15 11:20:00,106.87,106.98,106.39,106.49,74477.0,105.5396,105.6482,105.0655,105.1643,74477.0
2024-08-15 11:30:00,106.53,106.68,106.52,106.55,22929.0,105.2038,105.3519,105.1939,105.2235,22929.0
2024-08-15 11:40:00,106.59,106.65,106.47,106.5,21763.0,105.263,105.3223,105.1445,105.1742,21763.0
2024-08-15 11:50:00,106.5,106.64,106.3,106.56,38793.0,105.1742,105.3124,104.9767,105.2334,38793.0
2024-08-15 12:00:00,106.59,106.88,106.56,106.71,22215.0,105.263,105.5494,105.2334,105.3816,22215.0
2024-08-15 12:10:00,106.73,106.85,106.62,106.8,25751.0,105.4013,105.5198,105.2927,105.4704,25751.0
2024-08-15 12:20:00,106.8,106.93,106.75,106.84,26635.0,105.4704,105.5988,105.4211,105.5099,26635.0
2024-08-15 12:30:00,106.85,106.88,106.58,106.67,21306.0,105.5198,105.5494,105.2532,105.3421,21306.0
2024-08-15 12:40:00,106.64,106.73,106.59,106.7,18684.0,105.3124,105.4013,105.263,105.3717,18684.0
2024-08-15 12:50:00,106.67,106.85,106.64,106.83,30812.0,105.3421,105.5198,105.3124,105.5001,30812.0
2024-08-15 13:00:00,106.83,106.87,106.24,106.55,46886.0,105.5001,105.5396,104.9174,105.2235,46886.0
2024-08-15 13:10:00,106.57,106.81,106.5,106.78,18069.0,105.2433,105.4803,105.1742,105.4507,18069.0
2024-08-15 13:20:00,106.78,106.84,106.57,106.6,16791.0,105.4507,105.5099,105.2433,105.2729,16791.0
2024-08-15 13:30:00,106.6,106.68,106.4,106.62,31801.0,105.2729,105.3519,105.0754,105.2927,31801.0
2024-08-15 13:40:00,106.62,106.85,106.62,106.8,22898.0,105.2927,105.5198,105.2927,105.4704,22898.0
2024-08-15 13:50:00,106.8,106.86,106.67,106.84,19068.0,105.4704,105.5297,105.3421,105.5099,19068.0
2024-08-15 14:00:00,106.84,106.93,106.78,106.86,22408.0,105.5099,105.5988,105.4507,105.5297,22408.0
2024-08-15 14:10:00,106.88,107.01,106.86,106.97,22892.0,105.5494,105.6778,105.5297,105.6383,22892.0
2024-08-15 14:20:00,106.96,107.23,106.94,107.1,36033.0,105.6284,105.8951,105.6087,105.7667,36033.0
2024-08-15 14:30:00,107.1,107.17,106.98,107.09,15466.0,105.7667,105.8358,105.6482,105.7568,15466.0
2024-08-15 14:40:00,107.09,107.13,106.91,107.07,21341.0,105.7568,105.7963,105.5791,105.7371,21341.0
2024-08-15 14:50:00,107.07,107.22,106.98,107.08,29181.0,105.7371,105.8852,105.6482,105.7469,29181.0
2024-08-15 15:00:00,107.08,107.16,106.99,107.15,29854.0,105.7469,105.826,105.6581,105.8161,29854.0
2024-08-15 15:10:00,107.13,107.24,107.08,107.19,30256.0,105.7963,105.905,105.7469,105.8556,30256.0
2024-08-15 15:20:00,107.19,107.29,107.03,107.24,40061.0,105.8556,105.9543,105.6976,105.905,40061.0
2024-08-15 15:30:00,107.26,107.41,107.12,107.27,60810.0,105.9247,106.0728,105.7865,105.9346,60810.0
2024-08-15 15:40:00,107.26,107.96,107.25,107.83,92772.0,105.9247,106.616,105.9148,106.4876,92772.0
2024-08-15 15:50:00,107.81,107.95,107.36,107.92,355411.0,106.4679,106.6061,106.0235,106.5765,355411.0
2024-08-16 09:30:00,108.04,108.79,107.55,108.34,75197.0,106.695,107.4357,106.2111,106.9913,75197.0
2024-08-16 09:40:00,108.23,108.43,107.76,108.12,20236.0,106.8826,107.0801,106.4185,106.774,20236.0
2024-08-16 09:50:00,108.12,108.32,107.74,108.09,18865.0,106.774,106.9715,106.3987,106.7444,18865.0
2024-08-16 10:00:00,108.14,108.91,108.03,108.83,49041.0,106.7938,107.5542,106.6851,107.4752,49041.0
2024-08-16 10:10:00,108.95,108.95,108.09,108.3,23624.0,107.5937,107.5937,106.7444,106.9518,23624.0
2024-08-16 10:20:00,108.33,108.4,107.87,107.9,18091.0,106.9814,107.0505,106.5271,106.5567,18091.0
2024-08-16 10:30:00,107.9,108.15,107.8,107.83,11503.0,106.5567,106.8036,106.458,106.4876,11503.0
2024-08-16 10:40:00,107.82,108.17,107.74,108.05,14198.0,106.4777,106.8234,106.3987,106.7049,14198.0
2024-08-16 10:50:00,108.06,108.1,107.79,107.84,18150.0,106.7147,106.7543,106.4481,106.4975,18150.0
2024-08-16 11:00:00,107.88,108.29,107.84,108.21,16584.0,106.537,106.9419,106.4975,106.8629,16584.0
2024-08-16 11:10:00,108.21,108.49,108.17,108.47,16870.0,106.8629,107.1394,106.8234,107.1196,16870.0
2024-08-16 11:20:00,108.48,108.54,108.4,108.51,16418.0,107.1295,107.1888,107.0505,107.1591,16418.0
2024-08-16 11:30:00,108.51,108.51,108.22,108.35,20174.0,107.1591,107.1591,106.8728,107.0011,20174.0
2024-08-16 11:40:00,108.35,108.54,108.33,108.54,14358.0,107.0011,107.1888,106.9814,107.1888,14358.0
2024-08-16 11:50:00,108.56,108.63,108.49,108.61,15697.0,107.2085,107.2777,107.1394,107.2579,15697.0
2024-08-16 12:00:00,108.58,108.74,108.58,108.63,15404.0,107.2283,107.3863,107.2283,107.2777,15404.0
2024-08-16 12:10:00,108.62,108.89,108.62,108.88,19992.0,107.2678,107.5344,107.2678,107.5245,19992.0
2024-08-16 12:20:00,108.86,109.05,108.84,109.03,43576.0,107.5048,107.6924,107.485,107.6727,43576.0
2024-08-16 12:30:00,109.03,109.17,108.89,108.92,31428.0,107.6727,107.8109,107.5344,107.564,31428.0
2024-08-16 12:40:00,108.93,109.06,108.77,108.8,50882.0,107.5739,107.7023,107.4159,107.4455,50882.0
2024-08-16 12:50:00,108.8,109.2,108.76,109.19,41794.0,107.4455,107.8406,107.406,107.8307,41794.0
2024-08-16 13:00:00,109.18,109.4,109.17,109.19,16940.0,107.8208,108.0381,107.8109,107.8307,16940.0
2024-08-16 13:10:00,109.19,109.24,108.98,109.17,16432.0,107.8307,107.8801,107.6233,107.8109,16432.0
2024-08-16 13:20:00,109.13,109.19,109.03,109.11,17045.0,107.7714,107.8307,107.6727,107.7517,17045.0
2024-08-16 13:30:00,109.11,109.2,109.06,109.15,13347.0,107.7517,107.8406,107.7023,107.7912,13347.0
2024-08-16 13:40:00,109.15,109.28,109.14,109.24,10503.0,107.7912,107.9196,107.7813,107.8801,10503.0
2024-08-16 13:50:00,109.22,109.32,109.19,109.32,17272.0,107.8603,107.9591,107.8307,107.9591,17272.0
2024-08-16 14:00:00,109.32,109.36,109.28,109.29,9060.0,107.9591,107.9986,107.9196,107.9294,9060.0
2024-08-16 14:10:00,109.27,109.27,109.06,109.2,32855.0,107.9097,107.9097,107.7023,107.8406,32855.0
2024-08-16 14:20:00,109.18,109.28,109.02,109.26,16672.0,107.8208,107.9196,107.6628,107.8998,16672.0
2024-08-16 14:30:00,109.26,109.42,109.25,109.42,18518.0,107.8998,108.0578,107.8899,108.0578,18518.0
2024-08-16 14:40:00,109.42,109.5,109.35,109.45,21787.0,108.0578,108.1368,107.9887,108.0874,21787.0
2024-08-16 14:50:00,109.45,109.61,109.43,109.54,15958.0,108.0874,108.2455,108.0677,108.1763,15958.0
2024-08-16 15:00:00,109.54,109.55,109.1,109.23,33357.0,108.1763,108.1862,107.7418,107.8702,33357.0
2024-08-16 15:10:00,109.25,109.41,109.21,109.41,15904.0,107.8899,108.0479,107.8504,108.0479,15904.0
2024-08-16 15:20:00,109.4,109.55,109.37,109.52,41474.0,108.0381,108.1862,108.0084,108.1566,41474.0
2024-08-16 15:30:00,109.5,110.0,109.46,109.88,106764.0,108.1368,108.6306,108.0973,108.5121,106764.0
2024-08-16 15:40:00,109.86,109.87,109.4,109.48,37536.0,108.4923,108.5022,108.0381,108.1171,37536.0
2024-08-16 15:50:00,109.5,109.96,109.49,109.87,225368.0,108.1368,108.5911,108.1269,108.5022,225368.0
2024-08-19 09:30:00,109.55,109.9,108.68,108.81,63177.0,108.1862,108.5318,107.327,107.4554,63177.0
2024-08-19 09:40:00,108.95,109.14,108.58,109.01,13841.0,107.5937,107.7813,107.2283,107.6529,13841.0
2024-08-19 09:50:00,108.96,109.48,108.94,109.2,13857.0,107.6035,108.1171,107.5838,107.8406,13857.0
2024-08-19 10:00:00,109.26,109.37,108.89,108.9,11447.0,107.8998,108.0084,107.5344,107.5443,11447.0
2024-08-19 10:10:00,108.89,109.0,108.81,108.94,11402.0,107.5344,107.643,107.4554,107.5838,11402.0
2024-08-19 10:20:00,108.99,109.2,108.86,109.2,13685.0,107.6332,107.8406,107.5048,107.8406,13685.0
2024-08-19 10:30:00,109.14,109.38,109.13,109.29,11978.0,107.7813,108.0183,107.7714,107.9294,11978.0
2024-08-19 10:40:00,109.3,109.41,109.06,109.06,24682.0,107.9393,108.0479,107.7023,107.7023,24682.0
2024-08-19 10:50:00,109.06,109.07,108.82,108.89,12880.0,107.7023,107.7122,107.4653,107.5344,12880.0
2024-08-19 11:00:00,108.9,109.04,108.86,108.86,10341.0,107.5443,107.6825,107.5048,107.5048,10341.0
2024-08-19 11:10:00,108.86,109.0,108.7,108.76,18865.0,107.5048,107.643,107.3468,107.406,18865.0
2024-08-19 11:20:00,108.73,108.85,108.66,108.77,8834.0,107.3764,107.4949,107.3073,107.4159,8834.0
2024-08-19 11:30:00,108.77,108.88,108.74,108.76,9088.0,107.4159,107.5245,107.3863,107.406,9088.0
2024-08-19 11:40:00,108.76,108.83,108.7,108.77,7280.0,107.406,107.4752,107.3468,107.4159,7280.0
2024-08-19 11:50:00,108.77,108.94,108.77,108.85,19140.0,107.4159,107.5838,107.4159,107.4949,19140.0
2024-08-19 12:00:00,108.86,109.12,108.83,109.11,13802.0,107.5048,107.7616,107.4752,107.7517,13802.0
2024-08-19 12:10:00,109.08,109.1,108.94,109.03,11482.0,107.7221,107.7418,107.5838,107.6727,11482.0
2024-08-19 12:20:00,109.02,109.17,109.02,109.09,12506.0,107.6628,107.8109,107.6628,107.7319,12506.0
2024-08-19 12:30:00,109.09,109.11,108.99,109.0,8953.0,107.7319,107.7517,107.6332,107.643,8953.0
2024-08-19 12:40:00,108.98,109.19,108.95,109.19,11112.0,107.6233,107.8307,107.5937,107.8307,11112.0
2024-08-19 12:50:00,109.15,109.23,109.1,109.19,9974.0,107.7912,107.8702,107.7418,107.8307,9974.0
2024-08-19 13:00:00,109.17,109.2,109.09,109.19,9450.0,107.8109,107.8406,107.7319,107.8307,9450.0
2024-08-19 13:10:00,109.19,109.23,109.15,109.23,9362.0,107.8307,107.8702,107.7912,107.8702,9362.0
2024-08-19 13:20:00,109.21,109.22,109.04,109.04,9341.0,107.8504,107.8603,107.6825,107.6825,9341.0
2024-08-19 13:30:00,109.05,109.09,109.02,109.08,11103.0,107.6924,107.7319,107.6628,107.7221,11103.0
2024-08-19 13:40:00,109.08,109.14,109.03,109.14,15802.0,107.7221,107.7813,107.6727,107.7813,15802.0
2024-08-19 13:50:00,109.14,109.23,109.12,109.23,11920.0,107.7813,107.8702,107.7616,107.8702,11920.0
2024-08-19 14:00:00,109.25,109.27,109.08,109.08,23565.0,107.8899,107.9097,107.7221,107.7221,23565.0
2024-08-19 14:10:00,109.12,109.22,109.08,109.18,6852.0,107.7616,107.8603,107.7221,107.8208,6852.0
2024-08-19 14:20:00,109.15,109.31,109.14,109.31,12847.0,107.7912,107.9492,107.7813,107.9492,12847.0
2024-08-19 14:30:00,109.31,109.54,109.31,109.52,8134.0,107.9492,108.1763,107.9492,108.1566,8134.0
2024-08-19 14:40:00,109.54,109.7,109.54,109.62,10934.0,108.1763,108.3343,108.1763,108.2553,10934.0
2024-08-19 14:50:00,109.63,109.72,109.59,109.66,8166.0,108.2652,108.3541,108.2257,108.2948,8166.0
2024-08-19 15:00:00,109.65,109.65,109.47,109.57,9638.0,108.285,108.285,108.1072,108.206,9638.0
2024-08-19 15:10:00,109.56,109.62,109.53,109.62,7107.0,108.1961,108.2553,108.1664,108.2553,7107.0
2024-08-19 15:20:00,109.61,109.61,109.41,109.49,12405.0,108.2455,108.2455,108.0479,108.1269,12405.0
2024-08-19 15:30:00,109.47,109.59,109.47,109.57,15221.0,108.1072,108.2257,108.1072,108.206,15221.0
2024-08-19 15:40:00,109.55,109.74,109.54,109.73,25061.0,108.1862,108.3738,108.1763,108.364,25061.0
2024-08-19 15:50:00,109.75,109.83,109.56,109.79,113180.0,108.3837,108.4627,108.1961,108.4232,113180.0
2024-08-20 09:30:00,109.69,109.79,108.85,109.0,45365.0,108.3245,108.4232,107.4949,107.643,45365.0
2024-08-20 09:40:00,108.85,109.01,108.55,108.86,30249.0,107.4949,107.6529,107.1986,107.5048,30249.0
2024-08-20 09:50:00,108.96,109.16,108.5,108.7,30375.0,107.6035,107.8011,107.1493,107.3468,30375.0
2024-08-20 10:00:00,108.7,108.79,108.26,108.27,14195.0,107.3468,107.4357,106.9123,106.9221,14195.0
2024-08-20 10:10:00,108.3,108.42,107.94,108.42,50842.0,106.9518,107.0703,106.5962,107.0703,50842.0
2024-08-20 10:20:00,108.41,108.79,108.41,108.67,14472.0,107.0604,107.4357,107.0604,107.3172,14472.0
2024-08-20 10:30:00,108.66,108.7,108.38,108.7,18903.0,107.3073,107.3468,107.0308,107.3468,18903.0
2024-08-20 10:40:00,108.7,108.94,108.7,108.87,18314.0,107.3468,107.5838,107.3468,107.5147,18314.0
2024-08-20 10:50:00,108.88,109.05,108.83,108.88,14235.0,107.5245,107.6924,107.4752,107.5245,14235.0
2024-08-20 11:00:00,108.88,109.04,108.79,109.01,13563.0,107.5245,107.6825,107.4357,107.6529,13563.0
2024-08-20 11:10:00,109.04,109.1,108.91,109.02,22852.0,107.6825,107.7418,107.5542,107.6628,22852.0
2024-08-20 11:20:00,109.0,109.05,108.86,109.02,14296.0,107.643,107.6924,107.5048,107.6628,14296.0
2024-08-20 11:30:00,109.02,109.02,108.87,108.93,17822.0,107.6628,107.6628,107.5147,107.5739,17822.0
2024-08-20 11:40:00,108.93,108.99,108.79,108.98,19238.0,107.5739,107.6332,107.4357,107.6233,19238.0
2024-08-20 11:50:00,108.98,109.09,108.92,109.08,21062.0,107.6233,107.7319,107.564,107.7221,21062.0
2024-08-20 12:00:00,109.08,109.09,108.93,108.98,11159.0,107.7221,107.7319,107.5739,107.6233,11159.0
2024-08-20 12:10:00,108.99,109.04,108.82,108.83,8541.0,107.6332,107.6825,107.4653,107.4752,8541.0
2024-08-20 12:20:00,108.86,108.89,108.81,108.88,9043.0,107.5048,107.5344,107.4554,107.5245,9043.0
2024-08-20 12:30:00,108.85,108.95,108.79,108.95,10155.0,107.4949,107.5937,107.4357,107.5937,10155.0
2024-08-20 12:40:00,108.95,108.97,108.83,108.88,5287.0,107.5937,107.6134,107.4752,107.5245,5287.0
2024-08-20 12:50:00,108.91,108.97,108.83,108.83,7187.0,107.5542,107.6134,107.4752,107.4752,7187.0
2024-08-20 13:00:00,108.82,108.89,108.76,108.89,8249.0,107.4653,107.5344,107.406,107.5344,8249.0
2024-08-20 13:10:00,108.87,108.95,108.83,108.94,4765.0,107.5147,107.5937,107.4752,107.5838,4765.0
2024-08-20 13:20:00,108.92,108.94,108.84,108.86,10605.0,107.564,107.5838,107.485,107.5048,10605.0
2024-08-20 13:30:00,108.84,108.87,108.63,108.69,8501.0,107.485,107.5147,107.2777,107.3369,8501.0
2024-08-20 13:40:00,108.7,108.85,108.7,108.83,8053.0,107.3468,107.4949,107.3468,107.4752,8053.0
2024-08-20 13:50:00,108.83,108.93,108.81,108.92,7526.0,107.4752,107.5739,107.4554,107.564,7526.0
2024-08-20 14:00:00,108.9,109.05,108.9,109.0,16593.0,107.5443,107.6924,107.5443,107.643,16593.0
2024-08-20 14:10:00,109.01,109.13,108.91,109.12,13686.0,107.6529,107.7714,107.5542,107.7616,13686.0
2024-08-20 14:20:00,109.08,109.21,109.06,109.2,23791.0,107.7221,107.8504,107.7023,107.8406,23791.0
2024-08-20 14:30:00,109.19,109.21,109.07,109.2,9616.0,107.8307,107.8504,107.7122,107.8406,9616.0
2024-08-20 14:40:00,109.23,109.23,109.02,109.12,12875.0,107.8702,107.8702,107.6628,107.7616,12875.0
2024-08-20 14:50:00,109.12,109.21,109.11,109.14,17874.0,107.7616,107.8504,107.7517,107.7813,17874.0
2024-08-20 15:00:00,109.1,109.11,109.03,109.07,10967.0,107.7418,107.7517,107.6727,107.7122,10967.0
2024-08-20 15:10:00,109.06,109.1,108.88,108.92,16786.0,107.7023,107.7418,107.5245,107.564,16786.0
2024-08-20 15:20:00,108.96,109.08,108.9,109.08,11810.0,107.6035,107.7221,107.5443,107.7221,11810.0
2024-08-20 15:30:00,109.08,109.17,108.95,108.98,26089.0,107.7221,107.8109,107.5937,107.6233,26089.0
2024-08-20 15:40:00,108.93,108.96,108.68,108.84,23359.0,107.5739,107.6035,107.327,107.485,23359.0
2024-08-20 15:50:00,108.79,109.01,108.76,108.9,164252.0,107.4357,107.6529,107.406,107.5443,164252.0
2024-08-21 09:30:00,109.23,109.65,109.23,109.56,13014.0,107.8702,108.285,107.8702,108.1961,13014.0
2024-08-21 09:40:00,109.63,109.7,109.38,109.6,3791.0,108.2652,108.3343,108.0183,108.2356,3791.0
2024-08-21 09:50:00,109.47,109.68,109.27,109.5,7204.0,108.1072,108.3146,107.9097,108.1368,7204.0
2024-08-21 10:00:00,109.55,109.64,109.16,109.25,11602.0,108.1862,108.2751,107.8011,107.8899,11602.0
2024-08-21 10:10:00,109.36,109.39,109.21,109.32,6994.0,107.9986,108.0282,107.8504,107.9591,6994.0
2024-08-21 10:20:00,109.38,109.56,109.32,109.48,7920.0,108.0183,108.1961,107.9591,108.1171,7920.0
2024-08-21 10:30:00,109.41,109.67,109.4,109.54,6888.0,108.0479,108.3047,108.0381,108.1763,6888.0
2024-08-21 10:40:00,109.57,109.65,109.2,109.2,23149.0,108.206,108.285,107.8406,107.8406,23149.0
2024-08-21 10:50:00,109.37,109.37,109.2,109.26,6027.0,108.0084,108.0084,107.8406,107.8998,6027.0
2024-08-21 11:00:00,109.22,109.5,109.17,109.42,14603.0,107.8603,108.1368,107.8109,108.0578,14603.0
2024-08-21 11:10:00,109.37,109.57,109.34,109.55,13013.0,108.0084,108.206,107.9788,108.1862,13013.0
2024-08-21 11:20:00,109.52,109.71,109.5,109.53,15912.0,108.1566,108.3442,108.1368,108.1664,15912.0
2024-08-21 11:30:00,109.5,109.71,109.46,109.7,11769.0,108.1368,108.3442,108.0973,108.3343,11769.0
2024-08-21 11:40:00,109.7,109.8,109.7,109.77,5402.0,108.3343,108.4331,108.3343,108.4035,5402.0
2024-08-21 11:50:00,109.77,110.06,109.76,109.91,40882.0,108.4035,108.6899,108.3936,108.5417,40882.0
2024-08-21 12:00:00,109.89,109.96,109.76,109.88,7005.0,108.522,108.5911,108.3936,108.5121,7005.0
2024-08-21 12:10:00,109.9,109.94,109.84,109.88,8084.0,108.5318,108.5713,108.4726,108.5121,8084.0
2024-08-21 12:20:00,109.87,109.94,109.87,109.91,12205.0,108.5022,108.5713,108.5022,108.5417,12205.0
2024-08-21 12:30:00,109.91,109.95,109.83,109.91,14031.0,108.5417,108.5812,108.4627,108.5417,14031.0
2024-08-21 12:40:00,109.91,110.06,109.91,110.04,24779.0,108.5417,108.6899,108.5417,108.6701,24779.0
2024-08-21 12:50:00,110.03,110.05,109.88,109.97,29148.0,108.6602,108.68,108.5121,108.601,29148.0
2024-08-21 13:00:00,110.03,110.2,110.01,110.11,8139.0,108.6602,108.8281,108.6405,108.7392,8139.0
2024-08-21 13:10:00,110.11,110.19,110.06,110.12,6080.0,108.7392,108.8182,108.6899,108.7491,6080.0
2024-08-21 13:20:00,110.06,110.14,110.0,110.14,6083.0,108.6899,108.7689,108.6306,108.7689,6083.0
2024-08-21 13:30:00,110.14,110.17,109.98,110.03,9323.0,108.7689,108.7985,108.6108,108.6602,9323.0
2024-08-21 13:40:00,110.01,110.01,109.72,109.72,17289.0,108.6405,108.6405,108.3541,108.3541,17289.0
2024-08-21 13:50:00,109.72,109.94,109.66,109.67,11285.0,108.3541,108.5713,108.2948,108.3047,11285.0
2024-08-21 14:00:00,109.67,109.72,109.61,109.72,6013.0,108.3047,108.3541,108.2455,108.3541,6013.0
2024-08-21 14:10:00,109.68,109.77,109.61,109.69,10192.0,108.3146,108.4035,108.2455,108.3245,10192.0
2024-08-21 14:20:00,109.69,109.71,109.53,109.6,9716.0,108.3245,108.3442,108.1664,108.2356,9716.0
2024-08-21 14:30:00,109.6,109.67,109.53,109.57,9214.0,108.2356,108.3047,108.1664,108.206,9214.0
2024-08-21 14:40:00,109.56,109.56,109.43,109.52,7674.0,108.1961,108.1961,108.0677,108.1566,7674.0
2024-08-21 14:50:00,109.53,109.61,109.5,109.56,11620.0,108.1664,108.2455,108.1368,108.1961,11620.0
2024-08-21 15:00:00,109.57,109.63,109.42,109.51,28590.0,108.206,108.2652,108.0578,108.1467,28590.0
2024-08-21 15:10:00,109.55,109.73,109.54,109.73,10817.0,108.1862,108.364,108.1763,108.364,10817.0
2024-08-21 15:20:00,109.72,109.96,109.65,109.92,18039.0,108.3541,108.5911,108.285,108.5516,18039.0
2024-08-21 15:30:00,109.92,109.92,109.76,109.83,20388.0,108.5516,108.5516,108.3936,108.4627,20388.0
2024-08-21 15:40:00,109.84,109.88,109.64,109.85,23973.0,108.4726,108.5121,108.2751,108.4825,23973.0
2024-08-21 15:50:00,109.86,109.86,109.56,109.65,140856.0,108.4923,108.4923,108.1961,108.285,140856.0
2024-08-22 09:30:00,109.99,110.6,109.9,110.36,24409.0,108.6207,109.2231,108.5318,108.9861,24409.0
2024-08-22 09:40:00,110.37,110.48,109.94,109.95,8401.0,108.996,109.1046,108.5713,108.5812,8401.0
2024-08-22 09:50:00,110.05,110.07,109.83,110.04,21209.0,108.68,108.6997,108.4627,108.6701,21209.0
2024-08-22 10:00:00,110.07,110.15,109.95,110.02,11864.0,108.6997,108.7787,108.5812,108.6503,11864.0
2024-08-22 10:10:00,109.98,110.25,109.92,110.18,7630.0,108.6108,108.8775,108.5516,108.8084,7630.0
2024-08-22 10:20:00,110.2,110.24,110.08,110.24,9281.0,108.8281,108.8676,108.7096,108.8676,9281.0
2024-08-22 10:30:00,110.18,110.26,109.97,110.26,10777.0,108.8084,108.8874,108.601,108.8874,10777.0
2024-08-22 10:40:00,110.26,110.26,110.09,110.15,7552.0,108.8874,108.8874,108.7195,108.7787,7552.0
2024-08-22 10:50:00,110.17,110.41,110.15,110.36,7111.0,108.7985,109.0355,108.7787,108.9861,7111.0
2024-08-22 11:00:00,110.35,110.37,109.96,109.97,14337.0,108.9762,108.996,108.5911,108.601,14337.0
2024-08-22 11:10:00,110.04,110.18,110.0,110.04,10661.0,108.6701,108.8084,108.6306,108.6701,10661.0
2024-08-22 11:20:00,109.96,109.96,109.71,109.89,15504.0,108.5911,108.5911,108.3442,108.522,15504.0
2024-08-22 11:30:00,109.83,110.03,109.81,109.95,7264.0,108.4627,108.6602,108.443,108.5812,7264.0
2024-08-22 11:40:00,109.94,110.02,109.88,109.89,7011.0,108.5713,108.6503,108.5121,108.522,7011.0
2024-08-22 11:50:00,109.94,110.02,109.9,109.96,7951.0,108.5713,108.6503,108.5318,108.5911,7951.0
2024-08-22 12:00:00,109.96,109.98,109.82,109.89,9443.0,108.5911,108.6108,108.4528,108.522,9443.0
2024-08-22 12:10:00,109.91,110.1,109.86,110.07,8252.0,108.5417,108.7294,108.4923,108.6997,8252.0
2024-08-22 12:20:00,110.07,110.08,109.96,110.06,12796.0,108.6997,108.7096,108.5911,108.6899,12796.0
2024-08-22 12:30:00,110.08,110.13,110.02,110.13,7644.0,108.7096,108.759,108.6503,108.759,7644.0
2024-08-22 12:40:00,110.13,110.14,109.89,109.9,7710.0,108.759,108.7689,108.522,108.5318,7710.0
2024-08-22 12:50:00,109.88,109.92,109.67,109.72,11804.0,108.5121,108.5516,108.3047,108.3541,11804.0
2024-08-22 13:00:00,109.75,109.85,109.68,109.83,7370.0,108.3837,108.4825,108.3146,108.4627,7370.0
2024-08-22 13:10:00,109.86,109.94,109.8,109.94,6225.0,108.4923,108.5713,108.4331,108.5713,6225.0
2024-08-22 13:20:00,109.92,109.98,109.79,109.79,7389.0,108.5516,108.6108,108.4232,108.4232,7389.0
2024-08-22 13:30:00,109.78,109.97,109.68,109.92,15709.0,108.4133,108.601,108.3146,108.5516,15709.0
2024-08-22 13:40:00,109.98,110.0,109.89,109.9,13216.0,108.6108,108.6306,108.522,108.5318,13216.0
2024-08-22 13:50:00,109.89,109.89,109.71,109.75,12045.0,108.522,108.522,108.3442,108.3837,12045.0
2024-08-22 14:00:00,109.75,109.85,109.73,109.83,19594.0,108.3837,108.4825,108.364,108.4627,19594.0
2024-08-22 14:10:00,109.83,109.98,109.72,109.98,18014.0,108.4627,108.6108,108.3541,108.6108,18014.0
2024-08-22 14:20:00,109.98,110.0,109.83,109.91,12568.0,108.6108,108.6306,108.4627,108.5417,12568.0
2024-08-22 14:30:00,109.9,110.0,109.85,109.88,10309.0,108.5318,108.6306,108.4825,108.5121,10309.0
2024-08-22 14:40:00,109.84,109.98,109.84,109.93,9348.0,108.4726,108.6108,108.4726,108.5615,9348.0
2024-08-22 14:50:00,109.95,109.99,109.87,109.91,10876.0,108.5812,108.6207,108.5022,108.5417,10876.0
2024-08-22 15:00:00,109.94,110.03,109.89,110.0,10394.0,108.5713,108.6602,108.522,108.6306,10394.0
2024-08-22 15:10:00,110.02,110.12,109.92,110.12,14200.0,108.6503,108.7491,108.5516,108.7491,14200.0
2024-08-22 15:20:00,110.12,110.28,110.09,110.24,12382.0,108.7491,108.9071,108.7195,108.8676,12382.0
2024-08-22 15:30:00,110.25,110.4,110.22,110.34,22158.0,108.8775,109.0256,108.8479,108.9664,22158.0
2024-08-22 15:40:00,110.36,110.49,110.32,110.4,28057.0,108.9861,109.1145,108.9466,109.0256,28057.0
2024-08-22 15:50:00,110.42,110.49,110.22,110.44,139615.0,109.0454,109.1145,108.8479,109.0651,139615.0
2024-08-23 09:30:00,110.72,110.82,110.42,110.42,19595.0,109.3416,109.4404,109.0454,109.0454,19595.0
2024-08-23 09:40:00,110.26,110.58,110.26,110.33,4719.0,108.8874,109.2034,108.8874,108.9565,4719.0
2024-08-23 09:50:00,110.29,110.51,110.25,110.51,6312.0,108.917,109.1342,108.8775,109.1342,6312.0
2024-08-23 10:00:00,110.48,110.52,110.17,110.23,13243.0,109.1046,109.1441,108.7985,108.8577,13243.0
2024-08-23 10:10:00,110.2,110.21,109.86,109.86,20704.0,108.8281,108.838,108.4923,108.4923,20704.0
2024-08-23 10:20:00,109.84,110.2,109.84,110.03,13017.0,108.4726,108.8281,108.4726,108.6602,13017.0
2024-08-23 10:30:00,110.08,110.12,109.71,109.8,10243.0,108.7096,108.7491,108.3442,108.4331,10243.0
2024-08-23 10:40:00,109.88,110.06,109.72,110.05,16282.0,108.5121,108.6899,108.3541,108.68,16282.0
2024-08-23 10:50:00,110.05,110.44,109.99,110.27,16106.0,108.68,109.0651,108.6207,108.8972,16106.0
2024-08-23 11:00:00,110.28,110.38,110.14,110.15,14933.0,108.9071,109.0059,108.7689,108.7787,14933.0
2024-08-23 11:10:00,110.15,110.16,109.97,110.02,12121.0,108.7787,108.7886,108.601,108.6503,12121.0
2024-08-23 11:20:00,109.98,110.18,109.92,110.08,14195.0,108.6108,108.8084,108.5516,108.7096,14195.0
2024-08-23 11:30:00,110.07,110.14,109.93,110.06,9911.0,108.6997,108.7689,108.5615,108.6899,9911.0
2024-08-23 11:40:00,110.06,110.11,110.0,110.05,13145.0,108.6899,108.7392,108.6306,108.68,13145.0
2024-08-23 11:50:00,110.04,110.14,109.94,109.94,21111.0,108.6701,108.7689,108.5713,108.5713,21111.0
2024-08-23 12:00:00,109.95,109.96,109.69,109.77,12270.0,108.5812,108.5911,108.3245,108.4035,12270.0
2024-08-23 12:10:00,109.71,109.93,109.7,109.93,8577.0,108.3442,108.5615,108.3343,108.5615,8577.0
2024-08-23 12:20:00,109.91,109.93,109.65,109.7,14185.0,108.5417,108.5615,108.285,108.3343,14185.0
2024-08-23 12:30:00,109.72,109.81,109.69,109.81,5895.0,108.3541,108.443,108.3245,108.443,5895.0
2024-08-23 12:40:00,109.8,109.83,109.71,109.71,12586.0,108.4331,108.4627,108.3442,108.3442,12586.0
2024-08-23 12:50:00,109.72,109.9,109.72,109.9,7903.0,108.3541,108.5318,108.3541,108.5318,7903.0
2024-08-23 13:00:00,109.9,109.94,109.85,109.94,17906.0,108.5318,108.5713,108.4825,108.5713,17906.0
2024-08-23 13:10:00,109.91,109.96,109.89,109.89,8873.0,108.5417,108.5911,108.522,108.522,8873.0
2024-08-23 13:20:00,109.9,110.0,109.89,109.97,12043.0,108.5318,108.6306,108.522,108.601,12043.0
2024-08-23 13:30:00,109.96,110.0,109.81,109.84,7396.0,108.5911,108.6306,108.443,108.4726,7396.0
2024-08-23 13:40:00,109.82,109.85,109.74,109.85,8779.0,108.4528,108.4825,108.3738,108.4825,8779.0
2024-08-23 13:50:00,109.85,109.88,109.7,109.8,19141.0,108.4825,108.5121,108.3343,108.4331,19141.0
2024-08-23 14:00:00,109.78,109.9,109.78,109.86,7290.0,108.4133,108.5318,108.4133,108.4923,7290.0
2024-08-23 14:10:00,109.86,109.87,109.75,109.77,11922.0,108.4923,108.5022,108.3837,108.4035,11922.0
2024-08-23 14:20:00,109.76,109.78,109.69,109.75,9290.0,108.3936,108.4133,108.3245,108.3837,9290.0
2024-08-23 14:30:00,109.75,109.79,109.66,109.72,16879.0,108.3837,108.4232,108.2948,108.3541,16879.0
2024-08-23 14:40:00,109.72,109.79,109.7,109.7,18416.0,108.3541,108.4232,108.3343,108.3343,18416.0
2024-08-23 14:50:00,109.72,109.72,109.57,109.62,23532.0,108.3541,108.3541,108.206,108.2553,23532.0
2024-08-23 15:00:00,109.62,109.67,109.56,109.56,24694.0,108.2553,108.3047,108.1961,108.1961,24694.0
2024-08-23 15:10:00,109.58,109.62,109.54,109.59,24235.0,108.2158,108.2553,108.1763,108.2257,24235.0
2024-08-23 15:20:00,109.58,109.62,109.5,109.59,28312.0,108.2158,108.2553,108.1368,108.2257,28312.0
2024-08-23 15:30:00,109.59,109.62,109.44,109.56,33095.0,108.2257,108.2553,108.0776,108.1961,33095.0
2024-08-23 15:40:00,109.55,109.61,109.36,109.45,39056.0,108.1862,108.2455,107.9986,108.0874,39056.0
2024-08-23 15:50:00,109.46,109.52,109.24,109.37,147593.0,108.0973,108.1566,107.8801,108.0084,147593.0
2024-08-26 09:30:00,109.31,109.76,109.13,109.29,25613.0,107.9492,108.3936,107.7714,107.9294,25613.0
2024-08-26 09:40:00,109.39,109.61,109.26,109.58,12262.0,108.0282,108.2455,107.8998,108.2158,12262.0
2024-08-26 09:50:00,109.58,109.76,109.53,109.64,33819.0,108.2158,108.3936,108.1664,108.2751,33819.0
2024-08-26 10:00:00,109.65,109.71,109.4,109.48,15481.0,108.285,108.3442,108.0381,108.1171,15481.0
2024-08-26 10:10:00,109.53,109.63,109.46,109.61,34475.0,108.1664,108.2652,108.0973,108.2455,34475.0
2024-08-26 10:20:00,109.59,109.68,109.45,109.68,17542.0,108.2257,108.3146,108.0874,108.3146,17542.0
2024-08-26 10:30:00,109.72,109.96,109.71,109.82,6720.0,108.3541,108.5911,108.3442,108.4528,6720.0
2024-08-26 10:40:00,109.77,109.82,109.6,109.6,11950.0,108.4035,108.4528,108.2356,108.2356,11950.0
2024-08-26 10:50:00,109.58,109.58,109.27,109.35,4769.0,108.2158,108.2158,107.9097,107.9887,4769.0
2024-08-26 11:00:00,109.32,109.47,109.32,109.47,8312.0,107.9591,108.1072,107.9591,108.1072,8312.0
2024-08-26 11:10:00,109.5,109.5,109.3,109.34,8302.0,108.1368,108.1368,107.9393,107.9788,8302.0
2024-08-26 11:20:00,109.34,109.34,109.09,109.12,6753.0,107.9788,107.9788,107.7319,107.7616,6753.0
2024-08-26 11:30:00,109.14,109.27,109.13,109.21,6030.0,107.7813,107.9097,107.7714,107.8504,6030.0
2024-08-26 11:40:00,109.22,109.25,109.08,109.12,6079.0,107.8603,107.8899,107.7221,107.7616,6079.0
2024-08-26 11:50:00,109.14,109.43,109.14,109.4,7317.0,107.7813,108.0677,107.7813,108.0381,7317.0
2024-08-26 12:00:00,109.35,109.39,109.32,109.37,7948.0,107.9887,108.0282,107.9591,108.0084,7948.0
2024-08-26 12:10:00,109.37,109.43,109.33,109.43,5640.0,108.0084,108.0677,107.9689,108.0677,5640.0
2024-08-26 12:20:00,109.38,109.42,109.28,109.41,6319.0,108.0183,108.0578,107.9196,108.0479,6319.0
2024-08-26 12:30:00,109.42,109.5,109.41,109.48,6050.0,108.0578,108.1368,108.0479,108.1171,6050.0
2024-08-26 12:40:00,109.45,109.46,109.32,109.32,7245.0,108.0874,108.0973,107.9591,107.9591,7245.0
2024-08-26 12:50:00,109.32,109.4,109.29,109.37,10614.0,107.9591,108.0381,107.9294,108.0084,10614.0
2024-08-26 13:00:00,109.33,109.34,109.2,109.24,9729.0,107.9689,107.9788,107.8406,107.8801,9729.0
2024-08-26 13:10:00,109.24,109.3,109.24,109.27,7809.0,107.8801,107.9393,107.8801,107.9097,7809.0
2024-08-26 13:20:00,109.26,109.27,109.19,109.21,14505.0,107.8998,107.9097,107.8307,107.8504,14505.0
2024-08-26 13:30:00,109.18,109.18,109.0,109.0,4892.0,107.8208,107.8208,107.643,107.643,4892.0
2024-08-26 13:40:00,108.97,109.09,108.97,109.08,7921.0,107.6134,107.7319,107.6134,107.7221,7921.0
2024-08-26 13:50:00,109.06,109.1,108.97,108.97,6193.0,107.7023,107.7418,107.6134,107.6134,6193.0
2024-08-26 14:00:00,108.96,108.97,108.78,108.89,17657.0,107.6035,107.6134,107.4258,107.5344,17657.0
2024-08-26 14:10:00,108.87,109.05,108.87,109.03,8473.0,107.5147,107.6924,107.5147,107.6727,8473.0
2024-08-26 14:20:00,109.04,109.04,108.94,108.94,8953.0,107.6825,107.6825,107.5838,107.5838,8953.0
2024-08-26 14:30:00,108.93,109.09,108.92,109.07,12210.0,107.5739,107.7319,107.564,107.7122,12210.0
2024-08-26 14:40:00,109.05,109.05,108.93,108.97,7053.0,107.6924,107.6924,107.5739,107.6134,7053.0
2024-08-26 14:50:00,108.96,109.05,108.94,109.0,15731.0,107.6035,107.6924,107.5838,107.643,15731.0
2024-08-26 15:00:00,109.0,109.03,108.91,108.96,17233.0,107.643,107.6727,107.5542,107.6035,17233.0
2024-08-26 15:10:00,108.96,109.06,108.95,109.06,11510.0,107.6035,107.7023,107.5937,107.7023,11510.0
2024-08-26 15:20:00,109.04,109.07,108.98,109.07,23446.0,107.6825,107.7122,107.6233,107.7122,23446.0
2024-08-26 15:30:00,109.05,109.31,109.01,109.27,18340.0,107.6924,107.9492,107.6529,107.9097,18340.0
2024-08-26 15:40:00,109.26,109.46,109.23,109.37,36637.0,107.8998,108.0973,107.8702,108.0084,36637.0
2024-08-26 15:50:00,109.4,109.65,109.28,109.61,142602.0,108.0381,108.285,107.9196,108.2455,142602.0
2024-08-27 09:30:00,109.84,110.05,109.5,109.75,18577.0,108.4726,108.68,108.1368,108.3837,18577.0
2024-08-27 09:40:00,109.67,109.98,109.66,109.85,7367.0,108.3047,108.6108,108.2948,108.4825,7367.0
2024-08-27 09:50:00,109.7,109.83,109.49,109.66,11849.0,108.3343,108.4627,108.1269,108.2948,11849.0
2024-08-27 10:00:00,109.69,109.8,109.34,109.8,20068.0,108.3245,108.4331,107.9788,108.4331,20068.0
2024-08-27 10:10:00,109.79,109.85,109.69,109.79,8452.0,108.4232,108.4825,108.3245,108.4232,8452.0
2024-08-27 10:20:00,109.8,109.86,109.67,109.72,10772.0,108.4331,108.4923,108.3047,108.3541,10772.0
2024-08-27 10:30:00,109.73,109.79,109.63,109.72,5139.0,108.364,108.4232,108.2652,108.3541,5139.0
2024-08-27 10:40:00,109.7,109.8,109.64,109.77,5201.0,108.3343,108.4331,108.2751,108.4035,5201.0
2024-08-27 10:50:00,109.73,109.84,109.71,109.72,8502.0,108.364,108.4726,108.3442,108.3541,8502.0
2024-08-27 11:00:00,109.75,110.02,109.75,109.98,17057.0,108.3837,108.6503,108.3837,108.6108,17057.0
2024-08-27 11:10:00,109.99,110.0,109.89,109.91,45562.0,108.6207,108.6306,108.522,108.5417,45562.0
2024-08-27 11:20:00,109.91,109.96,109.75,109.96,12145.0,108.5417,108.5911,108.3837,108.5911,12145.0
2024-08-27 11:30:00,109.93,110.05,109.88,110.04,9629.0,108.5615,108.68,108.5121,108.6701,9629.0
2024-08-27 11:40:00,110.03,110.16,110.0,110.07,7531.0,108.6602,108.7886,108.6306,108.6997,7531.0
2024-08-27 11:50:00,110.07,110.22,110.03,110.16,29398.0,108.6997,108.8479,108.6602,108.7886,29398.0
2024-08-27 12:00:00,110.17,110.18,110.06,110.18,8155.0,108.7985,108.8084,108.6899,108.8084,8155.0
2024-08-27 12:10:00,110.21,110.3,110.19,110.26,6740.0,108.838,108.9269,108.8182,108.8874,6740.0
2024-08-27 12:20:00,110.26,110.28,110.14,110.17,10054.0,108.8874,108.9071,108.7689,108.7985,10054.0
2024-08-27 12:30:00,110.17,110.53,110.17,110.53,13566.0,108.7985,109.154,108.7985,109.154,13566.0
2024-08-27 12:40:00,110.47,110.62,110.47,110.55,8602.0,109.0947,109.2429,109.0947,109.1738,8602.0
2024-08-27 12:50:00,110.57,110.69,110.51,110.69,14950.0,109.1935,109.312,109.1342,109.312,14950.0
2024-08-27 13:00:00,110.68,110.68,110.58,110.6,8465.0,109.3021,109.3021,109.2034,109.2231,8465.0
2024-08-27 13:10:00,110.61,110.69,110.57,110.61,9112.0,109.233,109.312,109.1935,109.233,9112.0
2024-08-27 13:20:00,110.62,110.66,110.49,110.66,14345.0,109.2429,109.2824,109.1145,109.2824,14345.0
2024-08-27 13:30:00,110.65,110.67,110.49,110.51,19435.0,109.2725,109.2923,109.1145,109.1342,19435.0
2024-08-27 13:40:00,110.49,110.56,110.32,110.37,9300.0,109.1145,109.1836,108.9466,108.996,9300.0
2024-08-27 13:50:00,110.4,110.53,110.39,110.46,13845.0,109.0256,109.154,109.0157,109.0849,13845.0
2024-08-27 14:00:00,110.48,110.53,110.43,110.5,10501.0,109.1046,109.154,109.0552,109.1244,10501.0
2024-08-27 14:10:00,110.48,110.56,110.46,110.5,10533.0,109.1046,109.1836,109.0849,109.1244,10533.0
2024-08-27 14:20:00,110.51,110.51,110.29,110.3,10206.0,109.1342,109.1342,108.917,108.9269,10206.0
2024-08-27 14:30:00,110.29,110.35,110.19,110.2,18667.0,108.917,108.9762,108.8182,108.8281,18667.0
2024-08-27 14:40:00,110.18,110.21,110.04,110.05,11195.0,108.8084,108.838,108.6701,108.68,11195.0
2024-08-27 14:50:00,110.08,110.17,110.06,110.1,10038.0,108.7096,108.7985,108.6899,108.7294,10038.0
2024-08-27 15:00:00,110.11,110.12,110.04,110.07,15275.0,108.7392,108.7491,108.6701,108.6997,15275.0
2024-08-27 15:10:00,110.06,110.12,110.01,110.1,14847.0,108.6899,108.7491,108.6405,108.7294,14847.0
2024-08-27 15:20:00,110.11,110.19,110.07,110.18,19834.0,108.7392,108.8182,108.6997,108.8084,19834.0
2024-08-27 15:30:00,110.18,110.3,110.15,110.23,24993.0,108.8084,108.9269,108.7787,108.8577,24993.0
2024-08-27 15:40:00,110.24,110.3,110.07,110.3,35314.0,108.8676,108.9269,108.6997,108.9269,35314.0
2024-08-27 15:50:00,110.28,110.29,109.98,110.07,154182.0,108.9071,108.917,108.6108,108.6997,154182.0
2024-08-28 09:30:00,110.32,110.89,110.32,110.76,31077.0,108.9466,109.5095,108.9466,109.3811,31077.0
2024-08-28 09:40:00,110.75,110.96,110.67,110.9,88017.0,109.3713,109.5786,109.2923,109.5194,88017.0
2024-08-28 09:50:00,110.96,111.19,110.87,110.96,51739.0,109.5786,109.8058,109.4898,109.5786,51739.0
2024-08-28 10:00:00,111.04,111.33,110.97,111.18,30453.0,109.6577,109.944,109.5885,109.7959,30453.0
2024-08-28 10:10:00,111.15,111.25,110.93,111.24,36559.0,109.7663,109.865,109.549,109.8552,36559.0
2024-08-28 10:20:00,111.24,111.24,111.05,111.18,38886.0,109.8552,109.8552,109.6675,109.7959,38886.0
2024-08-28 10:30:00,111.11,111.15,110.97,111.11,16327.0,109.7268,109.7663,109.5885,109.7268,16327.0
2024-08-28 10:40:00,111.11,111.23,111.11,111.23,15156.0,109.7268,109.8453,109.7268,109.8453,15156.0
2024-08-28 10:50:00,111.23,111.38,111.18,111.36,23310.0,109.8453,109.9934,109.7959,109.9737,23310.0
2024-08-28 11:00:00,111.37,111.43,111.3,111.37,13275.0,109.9835,110.0428,109.9144,109.9835,13275.0
2024-08-28 11:10:00,111.37,111.54,111.21,111.48,17012.0,109.9835,110.1514,109.8255,110.0922,17012.0
2024-08-28 11:20:00,111.51,111.6,111.34,111.41,13326.0,110.1218,110.2107,109.9539,110.023,13326.0
2024-08-28 11:30:00,111.41,111.41,111.08,111.08,8961.0,110.023,110.023,109.6972,109.6972,8961.0
2024-08-28 11:40:00,111.11,111.14,110.85,110.89,11552.0,109.7268,109.7564,109.47,109.5095,11552.0
2024-08-28 11:50:00,110.88,111.04,110.83,111.04,16904.0,109.4996,109.6577,109.4503,109.6577,16904.0
2024-08-28 12:00:00,111.0,111.1,110.86,110.89,8367.0,109.6181,109.7169,109.4799,109.5095,8367.0
2024-08-28 12:10:00,110.89,110.99,110.89,110.94,8619.0,109.5095,109.6083,109.5095,109.5589,8619.0
2024-08-28 12:20:00,110.98,111.1,110.98,111.07,8259.0,109.5984,109.7169,109.5984,109.6873,8259.0
2024-08-28 12:30:00,111.08,111.19,111.07,111.17,7257.0,109.6972,109.8058,109.6873,109.786,7257.0
2024-08-28 12:40:00,111.16,111.3,111.13,111.21,9570.0,109.7762,109.9144,109.7465,109.8255,9570.0
2024-08-28 12:50:00,111.21,111.3,111.21,111.3,7686.0,109.8255,109.9144,109.8255,109.9144,7686.0
2024-08-28 13:00:00,111.31,111.4,111.23,111.31,7956.0,109.9243,110.0132,109.8453,109.9243,7956.0
2024-08-28 13:10:00,111.28,111.3,111.16,111.22,8042.0,109.8947,109.9144,109.7762,109.8354,8042.0
2024-08-28 13:20:00,111.22,111.22,111.05,111.07,8607.0,109.8354,109.8354,109.6675,109.6873,8607.0
2024-08-28 13:30:00,111.09,111.16,110.93,111.11,24957.0,109.707,109.7762,109.549,109.7268,24957.0
2024-08-28 13:40:00,111.11,111.11,111.05,111.08,7104.0,109.7268,109.7268,109.6675,109.6972,7104.0
2024-08-28 13:50:00,111.08,111.13,110.95,110.95,9379.0,109.6972,109.7465,109.5688,109.5688,9379.0
2024-08-28 14:00:00,110.96,110.97,110.79,110.94,12875.0,109.5786,109.5885,109.4108,109.5589,12875.0
2024-08-28 14:10:00,110.94,111.11,110.91,111.06,13485.0,109.5589,109.7268,109.5293,109.6774,13485.0
2024-08-28 14:20:00,111.05,111.06,110.88,110.92,11049.0,109.6675,109.6774,109.4996,109.5391,11049.0
2024-08-28 14:30:00,110.92,110.98,110.9,110.94,12244.0,109.5391,109.5984,109.5194,109.5589,12244.0
2024-08-28 14:40:00,110.94,111.15,110.94,111.12,14607.0,109.5589,109.7663,109.5589,109.7367,14607.0
2024-08-28 14:50:00,111.12,111.22,111.11,111.19,18284.0,109.7367,109.8354,109.7268,109.8058,18284.0
2024-08-28 15:00:00,111.22,111.26,111.1,111.12,12499.0,109.8354,109.8749,109.7169,109.7367,12499.0
2024-08-28 15:10:00,111.13,111.14,110.99,111.14,17100.0,109.7465,109.7564,109.6083,109.7564,17100.0
2024-08-28 15:20:00,111.16,111.31,111.15,111.29,15662.0,109.7762,109.9243,109.7663,109.9045,15662.0
2024-08-28 15:30:00,111.3,111.35,111.24,111.27,32540.0,109.9144,109.9638,109.8552,109.8848,32540.0
2024-08-28 15:40:00,111.27,111.36,111.16,111.24,42777.0,109.8848,109.9737,109.7762,109.8552,42777.0
2024-08-28 15:50:00,111.23,111.27,111.03,111.08,175274.0,109.8453,109.8848,109.6478,109.6972,175274.0
2024-08-29 09:30:00,111.49,111.49,111.18,111.2,9710.0,110.102,110.102,109.7959,109.8157,9710.0
2024-08-29 09:40:00,111.2,111.43,111.01,111.17,10615.0,109.8157,110.0428,109.628,109.786,10615.0
2024-08-29 09:50:00,111.17,111.42,111.05,111.07,15761.0,109.786,110.0329,109.6675,109.6873,15761.0
2024-08-29 10:00:00,111.16,111.46,111.15,111.42,18240.0,109.7762,110.0724,109.7663,110.0329,18240.0
2024-08-29 10:10:00,111.44,111.5,111.26,111.36,10537.0,110.0527,110.1119,109.8749,109.9737,10537.0
2024-08-29 10:20:00,111.36,111.81,111.36,111.78,28883.0,109.9737,110.4181,109.9737,110.3884,28883.0
2024-08-29 10:30:00,111.79,111.82,111.52,111.67,21402.0,110.3983,110.4279,110.1317,110.2798,21402.0
2024-08-29 10:40:00,111.62,111.64,111.45,111.53,24183.0,110.2304,110.2502,110.0625,110.1416,24183.0
2024-08-29 10:50:00,111.56,111.74,111.52,111.74,11856.0,110.1712,110.3489,110.1317,110.3489,11856.0
2024-08-29 11:00:00,111.74,111.88,111.73,111.76,16286.0,110.3489,110.4872,110.3391,110.3687,16286.0
2024-08-29 11:10:00,111.76,111.85,111.7,111.77,28073.0,110.3687,110.4576,110.3094,110.3786,28073.0
2024-08-29 11:20:00,111.78,111.78,111.45,111.51,10618.0,110.3884,110.3884,110.0625,110.1218,10618.0
2024-08-29 11:30:00,111.49,111.71,111.47,111.69,25603.0,110.102,110.3193,110.0823,110.2996,25603.0
2024-08-29 11:40:00,111.7,111.71,111.53,111.62,16955.0,110.3094,110.3193,110.1416,110.2304,16955.0
2024-08-29 11:50:00,111.62,111.65,111.48,111.52,13290.0,110.2304,110.2601,110.0922,110.1317,13290.0
2024-08-29 12:00:00,111.56,111.57,111.39,111.44,10492.0,110.1712,110.1811,110.0033,110.0527,10492.0
2024-08-29 12:10:00,111.48,111.83,111.44,111.66,36306.0,110.0922,110.4378,110.0527,110.2699,36306.0
2024-08-29 12:20:00,111.7,111.9,111.69,111.81,8118.0,110.3094,110.5069,110.2996,110.4181,8118.0
2024-08-29 12:30:00,111.82,112.03,111.77,112.01,28051.0,110.4279,110.6353,110.3786,110.6156,28051.0
2024-08-29 12:40:00,112.03,112.05,111.95,111.96,6696.0,110.6353,110.6551,110.5563,110.5662,6696.0
2024-08-29 12:50:00,111.95,112.1,111.95,112.09,11666.0,110.5563,110.7045,110.5563,110.6946,11666.0
2024-08-29 13:00:00,112.11,112.15,112.01,112.1,7119.0,110.7143,110.7538,110.6156,110.7045,7119.0
2024-08-29 13:10:00,112.05,112.14,112.05,112.08,5225.0,110.6551,110.744,110.6551,110.6847,5225.0
2024-08-29 13:20:00,112.1,112.1,111.99,112.06,12890.0,110.7045,110.7045,110.5958,110.665,12890.0
2024-08-29 13:30:00,112.06,112.11,112.01,112.08,6602.0,110.665,110.7143,110.6156,110.6847,6602.0
2024-08-29 13:40:00,112.08,112.18,112.06,112.18,5899.0,110.6847,110.7835,110.665,110.7835,5899.0
2024-08-29 13:50:00,112.17,112.23,112.14,112.18,7540.0,110.7736,110.8328,110.744,110.7835,7540.0
2024-08-29 14:00:00,112.18,112.2,112.07,112.19,12372.0,110.7835,110.8032,110.6748,110.7933,12372.0
2024-08-29 14:10:00,112.21,112.26,112.15,112.2,9806.0,110.8131,110.8625,110.7538,110.8032,9806.0
2024-08-29 14:20:00,112.2,112.22,112.11,112.22,15160.0,110.8032,110.823,110.7143,110.823,15160.0
2024-08-29 14:30:00,112.21,112.31,112.09,112.14,9377.0,110.8131,110.9118,110.6946,110.744,9377.0
2024-08-29 14:40:00,112.12,112.25,112.12,112.25,10445.0,110.7242,110.8526,110.7242,110.8526,10445.0
2024-08-29 14:50:00,112.24,112.24,112.11,112.22,14403.0,110.8427,110.8427,110.7143,110.823,14403.0
2024-08-29 15:00:00,112.23,112.23,112.06,112.21,15781.0,110.8328,110.8328,110.665,110.8131,15781.0
2024-08-29 15:10:00,112.2,112.37,112.18,112.36,11931.0,110.8032,110.9711,110.7835,110.9612,11931.0
2024-08-29 15:20:00,112.37,112.37,112.16,112.2,14723.0,110.9711,110.9711,110.7637,110.8032,14723.0
2024-08-29 15:30:00,112.21,112.24,111.71,111.71,19285.0,110.8131,110.8427,110.3193,110.3193,19285.0
2024-08-29 15:40:00,111.71,111.8,111.55,111.75,38193.0,110.3193,110.4082,110.1613,110.3588,38193.0
2024-08-29 15:50:00,111.77,112.23,111.69,112.2,194188.0,110.3786,110.8328,110.2996,110.8032,194188.0
2024-08-30 09:30:00,112.23,112.99,111.88,112.8,18313.0,110.8328,111.5834,110.4872,111.3957,18313.0
2024-08-30 09:40:00,112.81,113.14,112.65,112.85,24456.0,111.4056,111.7315,111.2476,111.4451,24456.0
2024-08-30 09:50:00,112.84,112.97,112.72,112.81,15226.0,111.4352,111.5636,111.3167,111.4056,15226.0
2024-08-30 10:00:00,112.82,112.95,112.71,112.76,21232.0,111.4155,111.5439,111.3069,111.3562,21232.0
2024-08-30 10:10:00,112.8,112.97,112.61,112.69,9750.0,111.3957,111.5636,111.2081,111.2871,9750.0
2024-08-30 10:20:00,112.68,112.8,112.44,112.74,8893.0,111.2772,111.3957,111.0402,111.3365,8893.0
2024-08-30 10:30:00,112.78,112.87,112.66,112.72,5664.0,111.376,111.4649,111.2575,111.3167,5664.0
2024-08-30 10:40:00,112.75,112.98,112.75,112.91,8653.0,111.3464,111.5735,111.3464,111.5044,8653.0
2024-08-30 10:50:00,112.9,112.92,112.82,112.9,4795.0,111.4945,111.5142,111.4155,111.4945,4795.0
2024-08-30 11:00:00,112.9,113.05,112.84,112.84,64881.0,111.4945,111.6426,111.4352,111.4352,64881.0
2024-08-30 11:10:00,112.84,112.91,112.71,112.82,9534.0,111.4352,111.5044,111.3069,111.4155,9534.0
2024-08-30 11:20:00,112.84,112.84,112.53,112.54,7053.0,111.4352,111.4352,111.1291,111.139,7053.0
2024-08-30 11:30:00,112.57,112.62,112.39,112.4,10465.0,111.1686,111.218,110.9908,111.0007,10465.0
2024-08-30 11:40:00,112.51,112.64,112.48,112.64,5029.0,111.1094,111.2377,111.0797,111.2377,5029.0
2024-08-30 11:50:00,112.66,112.75,112.52,112.66,10025.0,111.2575,111.3464,111.1192,111.2575,10025.0
2024-08-30 12:00:00,112.64,112.77,112.6,112.71,7293.0,111.2377,111.3661,111.1982,111.3069,7293.0
2024-08-30 12:10:00,112.72,112.8,112.66,112.66,7369.0,111.3167,111.3957,111.2575,111.2575,7369.0
2024-08-30 12:20:00,112.68,112.72,112.55,112.65,6049.0,111.2772,111.3167,111.1489,111.2476,6049.0
2024-08-30 12:30:00,112.6,112.63,112.51,112.57,6517.0,111.1982,111.2279,111.1094,111.1686,6517.0
2024-08-30 12:40:00,112.55,112.79,112.55,112.74,7609.0,111.1489,111.3859,111.1489,111.3365,7609.0
2024-08-30 12:50:00,112.72,112.75,112.64,112.68,4292.0,111.3167,111.3464,111.2377,111.2772,4292.0
2024-08-30 13:00:00,112.72,112.84,112.69,112.72,12851.0,111.3167,111.4352,111.2871,111.3167,12851.0
2024-08-30 13:10:00,112.75,112.77,112.64,112.65,5588.0,111.3464,111.3661,111.2377,111.2476,5588.0
2024-08-30 13:20:00,112.66,112.67,112.54,112.57,4134.0,111.2575,111.2674,111.139,111.1686,4134.0
2024-08-30 13:30:00,112.57,112.6,112.51,112.57,10284.0,111.1686,111.1982,111.1094,111.1686,10284.0
2024-08-30 13:40:00,112.56,112.61,112.52,112.55,5955.0,111.1587,111.2081,111.1192,111.1489,5955.0
2024-08-30 13:50:00,112.56,112.62,112.53,112.57,8049.0,111.1587,111.218,111.1291,111.1686,8049.0
2024-08-30 14:00:00,112.57,112.78,112.56,112.72,9287.0,111.1686,111.376,111.1587,111.3167,9287.0
2024-08-30 14:10:00,112.73,112.85,112.7,112.83,9505.0,111.3266,111.4451,111.297,111.4254,9505.0
2024-08-30 14:20:00,112.83,112.88,112.77,112.77,9229.0,111.4254,111.4747,111.3661,111.3661,9229.0
2024-08-30 14:30:00,112.79,112.8,112.72,112.75,10445.0,111.3859,111.3957,111.3167,111.3464,10445.0
2024-08-30 14:40:00,112.72,112.79,112.67,112.76,10733.0,111.3167,111.3859,111.2674,111.3562,10733.0
2024-08-30 14:50:00,112.75,112.8,112.68,112.77,13751.0,111.3464,111.3957,111.2772,111.3661,13751.0
2024-08-30 15:00:00,112.78,112.81,112.67,112.71,10616.0,111.376,111.4056,111.2674,111.3069,10616.0
2024-08-30 15:10:00,112.71,112.75,112.6,112.62,14414.0,111.3069,111.3464,111.1982,111.218,14414.0
2024-08-30 15:20:00,112.62,112.8,112.58,112.79,25277.0,111.218,111.3957,111.1785,111.3859,25277.0
2024-08-30 15:30:00,112.79,112.86,112.68,112.84,27802.0,111.3859,111.455,111.2772,111.4352,27802.0
2024-08-30 15:40:00,112.84,112.9,112.69,112.84,37753.0,111.4352,111.4945,111.2871,111.4352,37753.0
2024-08-30 15:50:00,112.91,112.93,112.57,112.71,140309.0,111.5044,111.5241,111.1686,111.3069,140309.0
2024-09-03 09:30:00,113.01,114.73,113.01,114.45,37593.0,111.6031,113.3017,111.6031,113.0252,37593.0
2024-09-03 09:40:00,114.58,115.16,114.27,114.35,64580.0,113.1536,113.7264,112.8474,112.9264,64580.0
2024-09-03 09:50:00,114.34,114.89,114.16,114.81,18580.0,112.9166,113.4597,112.7388,113.3807,18580.0
2024-09-03 10:00:00,114.72,115.11,114.55,114.98,53967.0,113.2918,113.677,113.124,113.5486,53967.0
2024-09-03 10:10:00,115.06,115.37,114.98,115.35,28214.0,113.6276,113.9337,113.5486,113.914,28214.0
2024-09-03 10:20:00,115.32,115.71,115.32,115.71,47228.0,113.8844,114.2695,113.8844,114.2695,47228.0
2024-09-03 10:30:00,115.67,115.67,114.95,115.15,56434.0,114.23,114.23,113.519,113.7165,56434.0
2024-09-03 10:40:00,115.17,115.38,114.93,115.25,39207.0,113.7362,113.9436,113.4992,113.8152,39207.0
2024-09-03 10:50:00,115.25,115.78,115.2,115.77,47743.0,113.8152,114.3386,113.7659,114.3288,47743.0
2024-09-03 11:00:00,115.76,115.76,115.54,115.54,25427.0,114.3189,114.3189,114.1016,114.1016,25427.0
2024-09-03 11:10:00,115.51,115.77,115.51,115.59,13573.0,114.072,114.3288,114.072,114.151,13573.0
2024-09-03 11:20:00,115.59,115.83,115.55,115.83,10296.0,114.151,114.388,114.1115,114.388,10296.0
2024-09-03 11:30:00,115.84,115.94,115.77,115.9,7634.0,114.3979,114.4967,114.3288,114.4571,7634.0
2024-09-03 11:40:00,115.87,115.9,115.8,115.82,4577.0,114.4275,114.4571,114.3584,114.3781,4577.0
2024-09-03 11:50:00,115.82,115.9,115.66,115.66,9185.0,114.3781,114.4571,114.2201,114.2201,9185.0
2024-09-03 12:00:00,115.66,115.8,115.53,115.75,12137.0,114.2201,114.3584,114.0918,114.309,12137.0
2024-09-03 12:10:00,115.71,115.89,115.69,115.85,11183.0,114.2695,114.4473,114.2498,114.4078,11183.0
2024-09-03 12:20:00,115.86,115.92,115.82,115.87,13116.0,114.4176,114.4769,114.3781,114.4275,13116.0
2024-09-03 12:30:00,115.86,115.87,115.66,115.71,13549.0,114.4176,114.4275,114.2201,114.2695,13549.0
2024-09-03 12:40:00,115.72,115.74,115.65,115.7,10641.0,114.2794,114.2991,114.2103,114.2596,10641.0
2024-09-03 12:50:00,115.69,115.86,115.65,115.82,13340.0,114.2498,114.4176,114.2103,114.3781,13340.0
2024-09-03 13:00:00,115.83,116.01,115.8,115.97,15599.0,114.388,114.5658,114.3584,114.5263,15599.0
2024-09-03 13:10:00,115.96,115.98,115.9,115.95,9161.0,114.5164,114.5362,114.4571,114.5065,9161.0
2024-09-03 13:20:00,115.95,116.05,115.87,115.89,20644.0,114.5065,114.6053,114.4275,114.4473,20644.0
2024-09-03 13:30:00,115.87,115.91,115.77,115.8,12923.0,114.4275,114.467,114.3288,114.3584,12923.0
2024-09-03 13:40:00,115.8,115.8,115.58,115.75,11936.0,114.3584,114.3584,114.1411,114.309,11936.0
2024-09-03 13:50:00,115.76,115.86,115.61,115.62,15059.0,114.3189,114.4176,114.1708,114.1806,15059.0
2024-09-03 14:00:00,115.59,115.59,115.31,115.32,15032.0,114.151,114.151,113.8745,113.8844,15032.0
2024-09-03 14:10:00,115.32,115.34,115.09,115.15,38055.0,113.8844,113.9041,113.6572,113.7165,38055.0
2024-09-03 14:20:00,115.15,115.19,115.01,115.17,29409.0,113.7165,113.756,113.5782,113.7362,29409.0
2024-09-03 14:30:00,115.17,115.24,114.92,115.24,33393.0,113.7362,113.8054,113.4893,113.8054,33393.0
2024-09-03 14:40:00,115.27,115.36,115.18,115.21,11126.0,113.835,113.9239,113.7461,113.7757,11126.0
2024-09-03 14:50:00,115.18,115.21,115.11,115.11,18651.0,113.7461,113.7757,113.677,113.677,18651.0
2024-09-03 15:00:00,115.11,115.13,115.01,115.12,16503.0,113.677,113.6967,113.5782,113.6869,16503.0
2024-09-03 15:10:00,115.13,115.31,115.1,115.31,26398.0,113.6967,113.8745,113.6671,113.8745,26398.0
2024-09-03 15:20:00,115.31,115.4,115.24,115.32,26458.0,113.8745,113.9634,113.8054,113.8844,26458.0
2024-09-03 15:30:00,115.33,115.53,114.98,115.01,84977.0,113.8942,114.0918,113.5486,113.5782,84977.0
2024-09-03 15:40:00,114.99,115.05,114.8,115.04,78381.0,113.5585,113.6177,113.3708,113.6079,78381.0
2024-09-03 15:50:00,115.02,115.04,114.42,114.64,276102.0,113.5881,113.6079,112.9956,113.2128,276102.0
2024-09-04 09:30:00,115.0,115.82,114.58,115.65,22191.0,113.5684,114.3781,113.1536,114.2103,22191.0
2024-09-04 09:40:00,115.75,115.75,114.88,115.05,12239.0,114.309,114.309,113.4498,113.6177,12239.0
2024-09-04 09:50:00,114.95,115.5,114.88,115.46,10890.0,113.519,114.0621,113.4498,114.0226,10890.0
2024-09-04 10:00:00,115.34,115.63,115.09,115.09,15355.0,113.9041,114.1905,113.6572,113.6572,15355.0
2024-09-04 10:10:00,115.05,115.07,114.75,114.93,38212.0,113.6177,113.6375,113.3215,113.4992,38212.0
2024-09-04 10:20:00,114.98,115.16,114.76,114.78,17033.0,113.5486,113.7264,113.3313,113.3511,17033.0
2024-09-04 10:30:00,114.84,114.89,114.61,114.67,14170.0,113.4103,113.4597,113.1832,113.2425,14170.0
2024-09-04 10:40:00,114.61,114.64,114.41,114.5,10741.0,113.1832,113.2128,112.9857,113.0746,10741.0
2024-09-04 10:50:00,114.46,114.54,114.29,114.3,9846.0,113.0351,113.1141,112.8672,112.8771,9846.0
2024-09-04 11:00:00,114.35,114.44,114.3,114.4,13223.0,112.9264,113.0153,112.8771,112.9758,13223.0
2024-09-04 11:10:00,114.4,114.6,114.38,114.54,17026.0,112.9758,113.1733,112.9561,113.1141,17026.0
2024-09-04 11:20:00,114.53,114.53,114.26,114.28,10133.0,113.1042,113.1042,112.8376,112.8573,10133.0
2024-09-04 11:30:00,114.31,114.41,114.23,114.39,12659.0,112.8869,112.9857,112.8079,112.9659,12659.0
2024-09-04 11:40:00,114.4,114.45,114.33,114.36,10703.0,112.9758,113.0252,112.9067,112.9363,10703.0
2024-09-04 11:50:00,114.36,114.36,114.17,114.22,8939.0,112.9363,112.9363,112.7487,112.7981,8939.0
2024-09-04 12:00:00,114.19,114.19,113.99,113.99,9088.0,112.7684,112.7684,112.5709,112.5709,9088.0
2024-09-04 12:10:00,113.96,113.96,113.71,113.71,8699.0,112.5413,112.5413,112.2944,112.2944,8699.0
2024-09-04 12:20:00,113.67,113.84,113.66,113.78,12947.0,112.2549,112.4228,112.245,112.3635,12947.0
2024-09-04 12:30:00,113.77,113.98,113.76,113.95,7227.0,112.3537,112.5611,112.3438,112.5314,7227.0
2024-09-04 12:40:00,113.96,113.99,113.75,113.79,13537.0,112.5413,112.5709,112.3339,112.3734,13537.0
2024-09-04 12:50:00,113.79,113.79,113.52,113.56,27070.0,112.3734,112.3734,112.1068,112.1463,27070.0
2024-09-04 13:00:00,113.55,113.61,113.45,113.47,34135.0,112.1364,112.1957,112.0376,112.0574,34135.0
2024-09-04 13:10:00,113.44,113.44,113.11,113.2,34517.0,112.0278,112.0278,111.7019,111.7908,34517.0
2024-09-04 13:20:00,113.21,113.25,113.0,113.03,30465.0,111.8006,111.8401,111.5933,111.6229,30465.0
2024-09-04 13:30:00,113.06,113.07,112.84,112.95,34269.0,111.6525,111.6624,111.4352,111.5439,34269.0
2024-09-04 13:40:00,112.94,113.06,112.91,112.96,31408.0,111.534,111.6525,111.5044,111.5537,31408.0
2024-09-04 13:50:00,112.96,113.25,112.87,113.15,26120.0,111.5537,111.8401,111.4649,111.7414,26120.0
2024-09-04 14:00:00,113.15,113.34,113.14,113.25,8217.0,111.7414,111.929,111.7315,111.8401,8217.0
2024-09-04 14:10:00,113.27,113.38,113.24,113.35,11725.0,111.8599,111.9685,111.8303,111.9389,11725.0
2024-09-04 14:20:00,113.37,113.6,113.37,113.53,11585.0,111.9586,112.1858,111.9586,112.1167,11585.0
2024-09-04 14:30:00,113.52,113.57,113.43,113.48,18833.0,112.1068,112.1562,112.0179,112.0673,18833.0
2024-09-04 14:40:00,113.52,113.67,113.46,113.62,10881.0,112.1068,112.2549,112.0475,112.2055,10881.0
2024-09-04 14:50:00,113.63,113.69,113.53,113.58,15262.0,112.2154,112.2747,112.1167,112.166,15262.0
2024-09-04 15:00:00,113.55,113.7,113.43,113.7,17463.0,112.1364,112.2845,112.0179,112.2845,17463.0
2024-09-04 15:10:00,113.7,113.7,113.56,113.62,19723.0,112.2845,112.2845,112.1463,112.2055,19723.0
2024-09-04 15:20:00,113.63,113.8,113.63,113.71,21596.0,112.2154,112.3833,112.2154,112.2944,21596.0
2024-09-04 15:30:00,113.72,113.73,113.44,113.47,24588.0,112.3043,112.3142,112.0278,112.0574,24588.0
2024-09-04 15:40:00,113.48,113.67,113.32,113.67,49419.0,112.0673,112.2549,111.9093,112.2549,49419.0
2024-09-04 15:50:00,113.73,113.95,113.41,113.9,183377.0,112.3142,112.5314,111.9981,112.482,183377.0
2024-09-05 09:30:00,113.4,113.66,112.0,112.23,76321.0,111.9883,112.245,110.6057,110.8328,76321.0
2024-09-05 09:40:00,112.24,112.4,111.76,112.32,32882.0,110.8427,111.0007,110.3687,110.9217,32882.0
2024-09-05 09:50:00,112.35,112.72,112.28,112.66,40814.0,110.9513,111.3167,110.8822,111.2575,40814.0
2024-09-05 10:00:00,112.58,112.79,112.17,112.45,60312.0,111.1785,111.3859,110.7736,111.0501,60312.0
2024-09-05 10:10:00,112.45,112.58,112.04,112.2,34768.0,111.0501,111.1785,110.6452,110.8032,34768.0
2024-09-05 10:20:00,112.26,112.59,112.19,112.56,72005.0,110.8625,111.1884,110.7933,111.1587,72005.0
2024-09-05 10:30:00,112.61,112.69,112.29,112.33,48925.0,111.2081,111.2871,110.8921,110.9316,48925.0
2024-09-05 10:40:00,112.31,112.42,112.24,112.38,26355.0,110.9118,111.0205,110.8427,110.981,26355.0
2024-09-05 10:50:00,112.35,112.48,112.14,112.22,154532.0,110.9513,111.0797,110.744,110.823,154532.0
2024-09-05 11:00:00,112.22,112.44,112.13,112.2,32340.0,110.823,111.0402,110.7341,110.8032,32340.0
2024-09-05 11:10:00,112.16,112.45,112.05,112.25,101646.0,110.7637,111.0501,110.6551,110.8526,101646.0
2024-09-05 11:20:00,112.3,112.38,111.93,111.98,24136.0,110.902,110.981,110.5366,110.5859,24136.0
2024-09-05 11:30:00,111.92,112.39,111.92,112.2,20462.0,110.5267,110.9908,110.5267,110.8032,20462.0
2024-09-05 11:40:00,112.17,112.3,112.03,112.27,18756.0,110.7736,110.902,110.6353,110.8723,18756.0
2024-09-05 11:50:00,112.27,112.35,112.08,112.3,22128.0,110.8723,110.9513,110.6847,110.902,22128.0
2024-09-05 12:00:00,112.26,112.3,112.07,112.26,27277.0,110.8625,110.902,110.6748,110.8625,27277.0
2024-09-05 12:10:00,112.26,112.28,111.86,112.03,23921.0,110.8625,110.8822,110.4674,110.6353,23921.0
2024-09-05 12:20:00,112.03,112.14,111.98,112.1,14554.0,110.6353,110.744,110.5859,110.7045,14554.0
2024-09-05 12:30:00,112.14,112.34,112.1,112.14,21654.0,110.744,110.9415,110.7045,110.744,21654.0
2024-09-05 12:40:00,112.12,112.2,112.03,112.17,16349.0,110.7242,110.8032,110.6353,110.7736,16349.0
2024-09-05 12:50:00,112.19,112.28,112.09,112.1,14848.0,110.7933,110.8822,110.6946,110.7045,14848.0
2024-09-05 13:00:00,112.12,112.33,112.09,112.23,28321.0,110.7242,110.9316,110.6946,110.8328,28321.0
2024-09-05 13:10:00,112.27,112.28,112.01,112.09,9951.0,110.8723,110.8822,110.6156,110.6946,9951.0
2024-09-05 13:20:00,112.08,112.15,111.92,111.92,18477.0,110.6847,110.7538,110.5267,110.5267,18477.0
2024-09-05 13:30:00,111.95,111.95,111.73,111.73,24489.0,110.5563,110.5563,110.3391,110.3391,24489.0
2024-09-05 13:40:00,111.76,112.03,111.73,111.98,14493.0,110.3687,110.6353,110.3391,110.5859,14493.0
2024-09-05 13:50:00,111.97,112.02,111.85,112.02,12449.0,110.5761,110.6255,110.4576,110.6255,12449.0
2024-09-05 14:00:00,112.02,112.05,111.89,111.91,17538.0,110.6255,110.6551,110.4971,110.5168,17538.0
2024-09-05 14:10:00,111.93,111.93,111.74,111.75,17374.0,110.5366,110.5366,110.3489,110.3588,17374.0
2024-09-05 14:20:00,111.79,111.86,111.59,111.84,21753.0,110.3983,110.4674,110.2008,110.4477,21753.0
2024-09-05 14:30:00,111.88,112.06,111.84,112.05,19535.0,110.4872,110.665,110.4477,110.6551,19535.0
2024-09-05 14:40:00,112.07,112.12,111.95,112.05,20208.0,110.6748,110.7242,110.5563,110.6551,20208.0
2024-09-05 14:50:00,112.05,112.1,111.78,111.83,18383.0,110.6551,110.7045,110.3884,110.4378,18383.0
2024-09-05 15:00:00,111.81,111.83,111.66,111.7,19834.0,110.4181,110.4378,110.2699,110.3094,19834.0
2024-09-05 15:10:00,111.71,111.71,111.28,111.33,35953.0,110.3193,110.3193,109.8947,109.944,35953.0
2024-09-05 15:20:00,111.33,111.67,111.25,111.67,60200.0,109.944,110.2798,109.865,110.2798,60200.0
2024-09-05 15:30:00,111.69,111.83,111.61,111.79,39572.0,110.2996,110.4378,110.2206,110.3983,39572.0
2024-09-05 15:40:00,111.78,111.78,111.46,111.68,57145.0,110.3884,110.3884,110.0724,110.2897,57145.0
2024-09-05 15:50:00,111.61,111.78,111.45,111.76,181966.0,110.2206,110.3884,110.0625,110.3687,181966.0
2024-09-06 09:30:00,111.93,112.87,111.64,112.61,36198.0,110.5366,111.4649,110.2502,111.2081,36198.0
2024-09-06 09:40:00,112.62,112.62,111.98,111.99,19490.0,111.218,111.218,110.5859,110.5958,19490.0
2024-09-06 09:50:00,112.01,112.01,111.59,111.7,17002.0,110.6156,110.6156,110.2008,110.3094,17002.0
2024-09-06 10:00:00,111.6,111.75,111.31,111.37,25437.0,110.2107,110.3588,109.9243,109.9835,25437.0
2024-09-06 10:10:00,111.37,111.7,111.33,111.6,20293.0,109.9835,110.3094,109.944,110.2107,20293.0
2024-09-06 10:20:00,111.57,111.57,111.21,111.39,11637.0,110.1811,110.1811,109.8255,110.0033,11637.0
2024-09-06 10:30:00,111.42,111.5,111.29,111.43,17955.0,110.0329,110.1119,109.9045,110.0428,17955.0
2024-09-06 10:40:00,111.38,111.47,111.21,111.33,12086.0,109.9934,110.0823,109.8255,109.944,12086.0
2024-09-06 10:50:00,111.34,111.51,111.2,111.36,72462.0,109.9539,110.1218,109.8157,109.9737,72462.0
2024-09-06 11:00:00,111.4,111.82,111.4,111.66,53431.0,110.0132,110.4279,110.0132,110.2699,53431.0
2024-09-06 11:10:00,111.69,111.69,111.4,111.55,30215.0,110.2996,110.2996,110.0132,110.1613,30215.0
2024-09-06 11:20:00,111.54,111.58,111.39,111.51,90622.0,110.1514,110.1909,110.0033,110.1218,90622.0
2024-09-06 11:30:00,111.48,111.6,111.4,111.45,24258.0,110.0922,110.2107,110.0132,110.0625,24258.0
2024-09-06 11:40:00,111.48,111.49,111.27,111.29,9285.0,110.0922,110.102,109.8848,109.9045,9285.0
2024-09-06 11:50:00,111.29,111.61,111.27,111.6,16319.0,109.9045,110.2206,109.8848,110.2107,16319.0
2024-09-06 12:00:00,111.57,111.6,111.48,111.6,40669.0,110.1811,110.2107,110.0922,110.2107,40669.0
2024-09-06 12:10:00,111.6,111.6,111.38,111.4,14875.0,110.2107,110.2107,109.9934,110.0132,14875.0
2024-09-06 12:20:00,111.43,111.94,111.41,111.94,77635.0,110.0428,110.5464,110.023,110.5464,77635.0
2024-09-06 12:30:00,111.95,112.12,111.87,112.07,17376.0,110.5563,110.7242,110.4773,110.6748,17376.0
2024-09-06 12:40:00,112.07,112.25,112.0,112.1,52174.0,110.6748,110.8526,110.6057,110.7045,52174.0
2024-09-06 12:50:00,112.11,112.25,112.1,112.2,14868.0,110.7143,110.8526,110.7045,110.8032,14868.0
2024-09-06 13:00:00,112.22,112.27,112.11,112.26,28310.0,110.823,110.8723,110.7143,110.8625,28310.0
2024-09-06 13:10:00,112.28,112.34,112.18,112.2,19880.0,110.8822,110.9415,110.7835,110.8032,19880.0
2024-09-06 13:20:00,112.2,112.38,112.11,112.13,15106.0,110.8032,110.981,110.7143,110.7341,15106.0
2024-09-06 13:30:00,112.14,112.21,112.07,112.18,24740.0,110.744,110.8131,110.6748,110.7835,24740.0
2024-09-06 13:40:00,112.18,112.25,112.1,112.13,14600.0,110.7835,110.8526,110.7045,110.7341,14600.0
2024-09-06 13:50:00,112.14,112.43,112.13,112.39,12162.0,110.744,111.0303,110.7341,110.9908,12162.0
2024-09-06 14:00:00,112.39,112.41,112.03,112.1,21046.0,110.9908,111.0106,110.6353,110.7045,21046.0
2024-09-06 14:10:00,112.08,112.08,111.87,111.95,12891.0,110.6847,110.6847,110.4773,110.5563,12891.0
2024-09-06 14:20:00,111.93,112.0,111.79,111.98,18141.0,110.5366,110.6057,110.3983,110.5859,18141.0
2024-09-06 14:30:00,111.99,112.0,111.85,112.0,15442.0,110.5958,110.6057,110.4576,110.6057,15442.0
2024-09-06 14:40:00,112.0,112.01,111.92,112.0,19111.0,110.6057,110.6156,110.5267,110.6057,19111.0
2024-09-06 14:50:00,111.98,112.07,111.94,112.05,56722.0,110.5859,110.6748,110.5464,110.6551,56722.0
2024-09-06 15:00:00,112.05,112.1,112.04,112.04,35422.0,110.6551,110.7045,110.6452,110.6452,35422.0
2024-09-06 15:10:00,112.02,112.07,111.97,112.04,17386.0,110.6255,110.6748,110.5761,110.6452,17386.0
2024-09-06 15:20:00,112.02,112.11,111.95,112.0,32561.0,110.6255,110.7143,110.5563,110.6057,32561.0
2024-09-06 15:30:00,111.96,112.05,111.86,111.96,58287.0,110.5662,110.6551,110.4674,110.5662,58287.0
2024-09-06 15:40:00,111.95,112.01,111.85,112.0,48755.0,110.5563,110.6156,110.4576,110.6057,48755.0
2024-09-06 15:50:00,112.0,112.0,111.71,111.79,168870.0,110.6057,110.6057,110.3193,110.3983,168870.0
2024-09-09 09:30:00,112.5,113.12,112.07,112.96,35159.0,111.0995,111.7118,110.6748,111.5537,35159.0
2024-09-09 09:40:00,112.95,113.09,112.63,112.99,13399.0,111.5439,111.6821,111.2279,111.5834,13399.0
2024-09-09 09:50:00,113.0,113.1,112.83,112.87,17043.0,111.5933,111.692,111.4254,111.4649,17043.0
2024-09-09 10:00:00,112.88,113.06,112.65,112.81,16184.0,111.4747,111.6525,111.2476,111.4056,16184.0
2024-09-09 10:10:00,112.79,112.87,112.46,112.46,25492.0,111.3859,111.4649,111.06,111.06,25492.0
2024-09-09 10:20:00,112.48,112.57,112.24,112.41,14558.0,111.0797,111.1686,110.8427,111.0106,14558.0
2024-09-09 10:30:00,112.41,112.84,112.37,112.76,27612.0,111.0106,111.4352,110.9711,111.3562,27612.0
2024-09-09 10:40:00,112.79,113.07,112.77,112.94,18006.0,111.3859,111.6624,111.3661,111.534,18006.0
2024-09-09 10:50:00,112.97,113.08,112.85,113.03,19429.0,111.5636,111.6723,111.4451,111.6229,19429.0
2024-09-09 11:00:00,113.06,113.09,112.83,112.89,19508.0,111.6525,111.6821,111.4254,111.4846,19508.0
2024-09-09 11:10:00,112.88,113.01,112.69,112.71,13771.0,111.4747,111.6031,111.2871,111.3069,13771.0
2024-09-09 11:20:00,112.72,112.9,112.65,112.8,13989.0,111.3167,111.4945,111.2476,111.3957,13989.0
2024-09-09 11:30:00,112.82,113.0,112.81,112.98,19177.0,111.4155,111.5933,111.4056,111.5735,19177.0
2024-09-09 11:40:00,112.97,113.21,112.91,113.19,14612.0,111.5636,111.8006,111.5044,111.7809,14612.0
2024-09-09 11:50:00,113.19,113.2,113.02,113.07,15029.0,111.7809,111.7908,111.613,111.6624,15029.0
2024-09-09 12:00:00,113.06,113.13,112.95,113.01,15436.0,111.6525,111.7216,111.5439,111.6031,15436.0
2024-09-09 12:10:00,113.04,113.16,112.93,113.16,23442.0,111.6328,111.7513,111.5241,111.7513,23442.0
2024-09-09 12:20:00,113.15,113.19,113.05,113.06,19761.0,111.7414,111.7809,111.6426,111.6525,19761.0
2024-09-09 12:30:00,113.06,113.35,113.0,113.3,12875.0,111.6525,111.9389,111.5933,111.8895,12875.0
2024-09-09 12:40:00,113.31,113.39,113.24,113.27,9611.0,111.8994,111.9784,111.8303,111.8599,9611.0
2024-09-09 12:50:00,113.27,113.48,113.24,113.46,14829.0,111.8599,112.0673,111.8303,112.0475,14829.0
2024-09-09 13:00:00,113.48,113.48,113.34,113.44,11765.0,112.0673,112.0673,111.929,112.0278,11765.0
2024-09-09 13:10:00,113.46,113.46,113.33,113.4,15031.0,112.0475,112.0475,111.9191,111.9883,15031.0
2024-09-09 13:20:00,113.4,113.43,113.31,113.38,12045.0,111.9883,112.0179,111.8994,111.9685,12045.0
2024-09-09 13:30:00,113.37,113.39,113.26,113.37,14020.0,111.9586,111.9784,111.85,111.9586,14020.0
2024-09-09 13:40:00,113.38,113.39,113.14,113.14,32690.0,111.9685,111.9784,111.7315,111.7315,32690.0
2024-09-09 13:50:00,113.12,113.16,113.04,113.12,10902.0,111.7118,111.7513,111.6328,111.7118,10902.0
2024-09-09 14:00:00,113.12,113.17,113.0,113.09,17593.0,111.7118,111.7611,111.5933,111.6821,17593.0
2024-09-09 14:10:00,113.08,113.19,113.08,113.18,19177.0,111.6723,111.7809,111.6723,111.771,19177.0
2024-09-09 14:20:00,113.18,113.39,113.18,113.34,13536.0,111.771,111.9784,111.771,111.929,13536.0
2024-09-09 14:30:00,113.35,113.4,113.29,113.32,19587.0,111.9389,111.9883,111.8796,111.9093,19587.0
2024-09-09 14:40:00,113.32,113.62,113.28,113.61,16087.0,111.9093,112.2055,111.8698,112.1957,16087.0
2024-09-09 14:50:00,113.62,113.67,113.53,113.53,19379.0,112.2055,112.2549,112.1167,112.1167,19379.0
2024-09-09 15:00:00,113.52,113.56,113.36,113.36,29453.0,112.1068,112.1463,111.9488,111.9488,29453.0
2024-09-09 15:10:00,113.36,113.4,113.26,113.26,21857.0,111.9488,111.9883,111.85,111.85,21857.0
2024-09-09 15:20:00,113.26,113.26,113.11,113.22,24520.0,111.85,111.85,111.7019,111.8105,24520.0
2024-09-09 15:30:00,113.22,113.29,113.03,113.28,55942.0,111.8105,111.8796,111.6229,111.8698,55942.0
2024-09-09 15:40:00,113.26,113.33,112.85,112.86,74870.0,111.85,111.9191,111.4451,111.455,74870.0
2024-09-09 15:50:00,112.86,112.91,112.58,112.8,172148.0,111.455,111.5044,111.1785,111.3957,172148.0
2024-09-10 09:30:00,112.97,114.17,112.37,114.15,18109.0,111.5636,112.7487,110.9711,112.7289,18109.0
2024-09-10 09:40:00,114.02,114.3,113.41,113.59,14797.0,112.6006,112.8771,111.9981,112.1759,14797.0
2024-09-10 09:50:00,113.76,114.14,113.61,114.08,58847.0,112.3438,112.7191,112.1957,112.6598,58847.0
2024-09-10 10:00:00,113.99,114.1,113.79,114.08,21614.0,112.5709,112.6796,112.3734,112.6598,21614.0
2024-09-10 10:10:00,114.08,114.67,114.05,114.65,40199.0,112.6598,113.2425,112.6302,113.2227,40199.0
2024-09-10 10:20:00,114.65,114.73,114.4,114.5,13264.0,113.2227,113.3017,112.9758,113.0746,13264.0
2024-09-10 10:30:00,114.5,114.77,114.47,114.75,83706.0,113.0746,113.3412,113.045,113.3215,83706.0
2024-09-10 10:40:00,114.78,114.85,114.43,114.46,16292.0,113.3511,113.4202,113.0054,113.0351,16292.0
2024-09-10 10:50:00,114.4,114.5,114.23,114.42,20708.0,112.9758,113.0746,112.8079,112.9956,20708.0
2024-09-10 11:00:00,114.42,114.74,114.35,114.71,11578.0,112.9956,113.3116,112.9264,113.282,11578.0
2024-09-10 11:10:00,114.75,114.77,114.45,114.49,10624.0,113.3215,113.3412,113.0252,113.0647,10624.0
2024-09-10 11:20:00,114.46,114.54,114.39,114.45,26392.0,113.0351,113.1141,112.9659,113.0252,26392.0
2024-09-10 11:30:00,114.46,114.5,114.34,114.42,23618.0,113.0351,113.0746,112.9166,112.9956,23618.0
2024-09-10 11:40:00,114.42,114.45,114.23,114.25,10131.0,112.9956,113.0252,112.8079,112.8277,10131.0
2024-09-10 11:50:00,114.2,114.22,114.01,114.05,11616.0,112.7783,112.7981,112.5907,112.6302,11616.0
2024-09-10 12:00:00,114.0,114.0,113.79,113.83,5901.0,112.5808,112.5808,112.3734,112.4129,5901.0
2024-09-10 12:10:00,113.84,114.15,113.82,114.15,15373.0,112.4228,112.7289,112.403,112.7289,15373.0
2024-09-10 12:20:00,114.15,114.35,114.13,114.33,13292.0,112.7289,112.9264,112.7092,112.9067,13292.0
2024-09-10 12:30:00,114.34,114.53,114.34,114.44,14256.0,112.9166,113.1042,112.9166,113.0153,14256.0
2024-09-10 12:40:00,114.47,114.58,114.36,114.58,16537.0,113.045,113.1536,112.9363,113.1536,16537.0
2024-09-10 12:50:00,114.56,114.73,114.55,114.6,28015.0,113.1338,113.3017,113.124,113.1733,28015.0
2024-09-10 13:00:00,114.56,114.65,114.55,114.62,16933.0,113.1338,113.2227,113.124,113.1931,16933.0
2024-09-10 13:10:00,114.63,114.75,114.6,114.64,30276.0,113.203,113.3215,113.1733,113.2128,30276.0
2024-09-10 13:20:00,114.68,114.69,114.58,114.63,12529.0,113.2523,113.2622,113.1536,113.203,12529.0
2024-09-10 13:30:00,114.61,114.69,114.55,114.67,13811.0,113.1832,113.2622,113.124,113.2425,13811.0
2024-09-10 13:40:00,114.69,114.78,114.64,114.65,23854.0,113.2622,113.3511,113.2128,113.2227,23854.0
2024-09-10 13:50:00,114.64,114.71,114.56,114.7,9911.0,113.2128,113.282,113.1338,113.2721,9911.0
2024-09-10 14:00:00,114.69,114.72,114.54,114.72,12810.0,113.2622,113.2918,113.1141,113.2918,12810.0
2024-09-10 14:10:00,114.71,114.72,114.54,114.69,15428.0,113.282,113.2918,113.1141,113.2622,15428.0
2024-09-10 14:20:00,114.69,114.77,114.63,114.75,16459.0,113.2622,113.3412,113.203,113.3215,16459.0
2024-09-10 14:30:00,114.75,114.84,114.74,114.79,17779.0,113.3215,113.4103,113.3116,113.361,17779.0
2024-09-10 14:40:00,114.79,114.84,114.74,114.77,25364.0,113.361,113.4103,113.3116,113.3412,25364.0
2024-09-10 14:50:00,114.77,115.15,114.77,115.15,50173.0,113.3412,113.7165,113.3412,113.7165,50173.0
2024-09-10 15:00:00,115.14,115.18,114.98,114.98,51451.0,113.7066,113.7461,113.5486,113.5486,51451.0
2024-09-10 15:10:00,114.96,115.01,114.58,114.64,50146.0,113.5289,113.5782,113.1536,113.2128,50146.0
2024-09-10 15:20:00,114.65,114.96,114.63,114.91,59109.0,113.2227,113.5289,113.203,113.4795,59109.0
2024-09-10 15:30:00,114.9,115.0,114.72,114.88,48073.0,113.4696,113.5684,113.2918,113.4498,48073.0
2024-09-10 15:40:00,114.87,114.94,114.58,114.79,86815.0,113.44,113.5091,113.1536,113.361,86815.0
2024-09-10 15:50:00,114.76,114.96,114.26,114.34,250568.0,113.3313,113.5289,112.8376,112.9166,250568.0
2024-09-11 09:30:00,113.75,113.83,113.39,113.57,23942.0,112.3339,112.4129,111.9784,112.1562,23942.0
2024-09-11 09:40:00,113.73,113.89,113.09,113.19,39863.0,112.3142,112.4722,111.6821,111.7809,39863.0
2024-09-11 09:50:00,113.27,113.41,112.96,112.96,29989.0,111.8599,111.9981,111.5537,111.5537,29989.0
2024-09-11 10:00:00,112.89,112.89,112.45,112.75,18094.0,111.4846,111.4846,111.0501,111.3464,18094.0
2024-09-11 10:10:00,112.72,112.75,112.32,112.47,52192.0,111.3167,111.3464,110.9217,111.0698,52192.0
2024-09-11 10:20:00,112.51,112.71,112.49,112.71,26755.0,111.1094,111.3069,111.0896,111.3069,26755.0
2024-09-11 10:30:00,112.64,112.83,112.57,112.81,23397.0,111.2377,111.4254,111.1686,111.4056,23397.0
2024-09-11 10:40:00,112.82,112.92,112.71,112.88,16732.0,111.4155,111.5142,111.3069,111.4747,16732.0
2024-09-11 10:50:00,112.91,112.98,112.72,112.73,54731.0,111.5044,111.5735,111.3167,111.3266,54731.0
2024-09-11 11:00:00,112.73,112.87,112.58,112.86,26963.0,111.3266,111.4649,111.1785,111.455,26963.0
2024-09-11 11:10:00,112.85,112.85,112.66,112.66,15166.0,111.4451,111.4451,111.2575,111.2575,15166.0
2024-09-11 11:20:00,112.69,112.79,112.65,112.75,19953.0,111.2871,111.3859,111.2476,111.3464,19953.0
2024-09-11 11:30:00,112.76,112.9,112.74,112.85,14451.0,111.3562,111.4945,111.3365,111.4451,14451.0
2024-09-11 11:40:00,112.87,112.93,112.76,112.79,10301.0,111.4649,111.5241,111.3562,111.3859,10301.0
2024-09-11 11:50:00,112.79,112.83,112.68,112.81,21381.0,111.3859,111.4254,111.2772,111.4056,21381.0
2024-09-11 12:00:00,112.8,112.94,112.72,112.84,17715.0,111.3957,111.534,111.3167,111.4352,17715.0
2024-09-11 12:10:00,112.84,112.93,112.78,112.88,16923.0,111.4352,111.5241,111.376,111.4747,16923.0
2024-09-11 12:20:00,112.87,113.02,112.8,112.97,14929.0,111.4649,111.613,111.3957,111.5636,14929.0
2024-09-11 12:30:00,113.0,113.17,112.88,113.17,13634.0,111.5933,111.7611,111.4747,111.7611,13634.0
2024-09-11 12:40:00,113.15,113.3,113.15,113.3,8781.0,111.7414,111.8895,111.7414,111.8895,8781.0
2024-09-11 12:50:00,113.31,113.34,113.23,113.29,16686.0,111.8994,111.929,111.8204,111.8796,16686.0
2024-09-11 13:00:00,113.29,113.42,113.28,113.4,9314.0,111.8796,112.008,111.8698,111.9883,9314.0
2024-09-11 13:10:00,113.43,113.47,113.31,113.33,7327.0,112.0179,112.0574,111.8994,111.9191,7327.0
2024-09-11 13:20:00,113.32,113.34,113.19,113.21,8870.0,111.9093,111.929,111.7809,111.8006,8870.0
2024-09-11 13:30:00,113.23,113.3,113.18,113.26,12599.0,111.8204,111.8895,111.771,111.85,12599.0
2024-09-11 13:40:00,113.27,113.27,113.11,113.2,12949.0,111.8599,111.8599,111.7019,111.7908,12949.0
2024-09-11 13:50:00,113.21,113.25,113.03,113.09,12646.0,111.8006,111.8401,111.6229,111.6821,12646.0
2024-09-11 14:00:00,113.09,113.12,113.0,113.06,10034.0,111.6821,111.7118,111.5933,111.6525,10034.0
2024-09-11 14:10:00,113.07,113.14,112.96,112.97,20741.0,111.6624,111.7315,111.5537,111.5636,20741.0
2024-09-11 14:20:00,112.95,112.96,112.7,112.74,25025.0,111.5439,111.5537,111.297,111.3365,25025.0
2024-09-11 14:30:00,112.73,113.09,112.7,113.09,33668.0,111.3266,111.6821,111.297,111.6821,33668.0
2024-09-11 14:40:00,113.1,113.16,112.94,113.13,22726.0,111.692,111.7513,111.534,111.7216,22726.0
2024-09-11 14:50:00,113.13,113.5,113.13,113.45,35780.0,111.7216,112.087,111.7216,112.0376,35780.0
2024-09-11 15:00:00,113.45,113.53,113.38,113.4,28706.0,112.0376,112.1167,111.9685,111.9883,28706.0
2024-09-11 15:10:00,113.41,113.42,113.28,113.39,18730.0,111.9981,112.008,111.8698,111.9784,18730.0
2024-09-11 15:20:00,113.39,113.68,113.31,113.59,21749.0,111.9784,112.2648,111.8994,112.1759,21749.0
2024-09-11 15:30:00,113.62,113.64,113.3,113.3,21316.0,112.2055,112.2253,111.8895,111.8895,21316.0
2024-09-11 15:40:00,113.31,113.34,113.01,113.19,58759.0,111.8994,111.929,111.6031,111.7809,58759.0
2024-09-11 15:50:00,113.13,113.48,112.98,113.3,191410.0,111.7216,112.0673,111.5735,111.8895,191410.0
2024-09-12 09:30:00,113.28,113.56,112.87,113.36,14627.0,111.8698,112.1463,111.4649,111.9488,14627.0
2024-09-12 09:40:00,112.94,113.28,112.93,113.22,6969.0,111.534,111.8698,111.5241,111.8105,6969.0
2024-09-12 09:50:00,113.3,113.3,112.49,112.49,6610.0,111.8895,111.8895,111.0896,111.0896,6610.0
2024-09-12 10:00:00,112.49,113.14,112.45,113.02,13023.0,111.0896,111.7315,111.0501,111.613,13023.0
2024-09-12 10:10:00,113.0,113.09,112.87,112.98,8499.0,111.5933,111.6821,111.4649,111.5735,8499.0
2024-09-12 10:20:00,112.98,113.09,112.89,112.92,21501.0,111.5735,111.6821,111.4846,111.5142,21501.0
2024-09-12 10:30:00,112.93,112.98,112.71,112.8,8289.0,111.5241,111.5735,111.3069,111.3957,8289.0
2024-09-12 10:40:00,112.76,113.02,112.73,113.02,13600.0,111.3562,111.613,111.3266,111.613,13600.0
2024-09-12 10:50:00,113.02,113.06,112.84,112.9,12833.0,111.613,111.6525,111.4352,111.4945,12833.0
2024-09-12 11:00:00,112.87,113.09,112.85,113.0,7886.0,111.4649,111.6821,111.4451,111.5933,7886.0
2024-09-12 11:10:00,112.96,113.07,112.8,112.86,12573.0,111.5537,111.6624,111.3957,111.455,12573.0
2024-09-12 11:20:00,112.87,113.12,112.87,112.96,11773.0,111.4649,111.7118,111.4649,111.5537,11773.0
2024-09-12 11:30:00,113.03,113.08,112.94,113.06,7159.0,111.6229,111.6723,111.534,111.6525,7159.0
2024-09-12 11:40:00,113.03,113.1,112.95,112.98,17062.0,111.6229,111.692,111.5439,111.5735,17062.0
2024-09-12 11:50:00,112.98,112.98,112.72,112.77,6530.0,111.5735,111.5735,111.3167,111.3661,6530.0
2024-09-12 12:00:00,112.77,112.85,112.72,112.8,10839.0,111.3661,111.4451,111.3167,111.3957,10839.0
2024-09-12 12:10:00,112.85,112.86,112.73,112.86,8485.0,111.4451,111.455,111.3266,111.455,8485.0
2024-09-12 12:20:00,112.8,112.91,112.74,112.75,11356.0,111.3957,111.5044,111.3365,111.3464,11356.0
2024-09-12 12:30:00,112.76,112.93,112.75,112.88,9949.0,111.3562,111.5241,111.3464,111.4747,9949.0
2024-09-12 12:40:00,112.9,113.18,112.89,113.13,9188.0,111.4945,111.771,111.4846,111.7216,9188.0
2024-09-12 12:50:00,113.17,113.25,113.1,113.16,7279.0,111.7611,111.8401,111.692,111.7513,7279.0
2024-09-12 13:00:00,113.16,113.26,113.13,113.22,5350.0,111.7513,111.85,111.7216,111.8105,5350.0
2024-09-12 13:10:00,113.23,113.26,113.18,113.21,6407.0,111.8204,111.85,111.771,111.8006,6407.0
2024-09-12 13:20:00,113.22,113.28,113.07,113.07,17334.0,111.8105,111.8698,111.6624,111.6624,17334.0
2024-09-12 13:30:00,113.07,113.07,112.91,112.93,18556.0,111.6624,111.6624,111.5044,111.5241,18556.0
2024-09-12 13:40:00,112.91,113.02,112.85,112.85,18767.0,111.5044,111.613,111.4451,111.4451,18767.0
2024-09-12 13:50:00,112.86,112.89,112.51,112.51,22461.0,111.455,111.4846,111.1094,111.1094,22461.0
2024-09-12 14:00:00,112.54,112.73,112.5,112.7,15473.0,111.139,111.3266,111.0995,111.297,15473.0
2024-09-12 14:10:00,112.7,112.76,112.62,112.65,25634.0,111.297,111.3562,111.218,111.2476,25634.0
2024-09-12 14:20:00,112.65,112.88,112.61,112.87,24065.0,111.2476,111.4747,111.2081,111.4649,24065.0
2024-09-12 14:30:00,112.89,113.06,112.87,112.94,21108.0,111.4846,111.6525,111.4649,111.534,21108.0
2024-09-12 14:40:00,112.93,112.96,112.83,112.83,13549.0,111.5241,111.5537,111.4254,111.4254,13549.0
2024-09-12 14:50:00,112.81,112.82,112.64,112.81,12399.0,111.4056,111.4155,111.2377,111.4056,12399.0
2024-09-12 15:00:00,112.79,112.82,112.62,112.78,11073.0,111.3859,111.4155,111.218,111.376,11073.0
2024-09-12 15:10:00,112.72,112.77,112.71,112.75,9096.0,111.3167,111.3661,111.3069,111.3464,9096.0
2024-09-12 15:20:00,112.73,112.83,112.71,112.76,20827.0,111.3266,111.4254,111.3069,111.3562,20827.0
2024-09-12 15:30:00,112.75,112.79,112.65,112.77,29603.0,111.3464,111.3859,111.2476,111.3661,29603.0
2024-09-12 15:40:00,112.77,112.77,112.47,112.51,62245.0,111.3661,111.3661,111.0698,111.1094,62245.0
2024-09-12 15:50:00,112.49,112.54,112.3,112.37,177895.0,111.0896,111.139,110.902,110.9711,177895.0
2024-09-13 09:30:00,112.5,113.31,112.04,113.18,20873.0,111.0995,111.8994,110.6452,111.771,20873.0
2024-09-13 09:40:00,113.08,113.83,113.08,113.76,7362.0,111.6723,112.4129,111.6723,112.3438,7362.0
2024-09-13 09:50:00,113.81,113.82,113.49,113.67,11465.0,112.3932,112.403,112.0772,112.2549,11465.0
2024-09-13 10:00:00,113.75,113.75,112.93,112.98,10951.0,112.3339,112.3339,111.5241,111.5735,10951.0
2024-09-13 10:10:00,113.02,113.4,113.02,113.25,6816.0,111.613,111.9883,111.613,111.8401,6816.0
2024-09-13 10:20:00,113.21,113.41,113.19,113.23,9581.0,111.8006,111.9981,111.7809,111.8204,9581.0
2024-09-13 10:30:00,113.26,113.35,113.04,113.31,13526.0,111.85,111.9389,111.6328,111.8994,13526.0
2024-09-13 10:40:00,113.34,113.45,113.21,113.45,7034.0,111.929,112.0376,111.8006,112.0376,7034.0
2024-09-13 10:50:00,113.47,113.48,113.26,113.32,20809.0,112.0574,112.0673,111.85,111.9093,20809.0
2024-09-13 11:00:00,113.32,113.39,113.26,113.28,5084.0,111.9093,111.9784,111.85,111.8698,5084.0
2024-09-13 11:10:00,113.28,113.28,113.13,113.15,4514.0,111.8698,111.8698,111.7216,111.7414,4514.0
2024-09-13 11:20:00,113.17,113.39,113.16,113.22,11376.0,111.7611,111.9784,111.7513,111.8105,11376.0
2024-09-13 11:30:00,113.26,113.43,113.23,113.43,11542.0,111.85,112.0179,111.8204,112.0179,11542.0
2024-09-13 11:40:00,113.43,113.51,113.36,113.5,15692.0,112.0179,112.0969,111.9488,112.087,15692.0
2024-09-13 11:50:00,113.51,113.58,113.44,113.44,3777.0,112.0969,112.166,112.0278,112.0278,3777.0
2024-09-13 12:00:00,113.45,113.45,113.33,113.41,7044.0,112.0376,112.0376,111.9191,111.9981,7044.0
2024-09-13 12:10:00,113.39,113.4,113.27,113.38,4409.0,111.9784,111.9883,111.8599,111.9685,4409.0
2024-09-13 12:20:00,113.32,113.37,113.29,113.37,5928.0,111.9093,111.9586,111.8796,111.9586,5928.0
2024-09-13 12:30:00,113.33,113.41,113.3,113.4,6892.0,111.9191,111.9981,111.8895,111.9883,6892.0
2024-09-13 12:40:00,113.39,113.49,113.39,113.4,6072.0,111.9784,112.0772,111.9784,111.9883,6072.0
2024-09-13 12:50:00,113.43,113.47,113.4,113.41,2002.0,112.0179,112.0574,111.9883,111.9981,2002.0
2024-09-13 13:00:00,113.43,113.57,113.41,113.55,5645.0,112.0179,112.1562,111.9981,112.1364,5645.0
2024-09-13 13:10:00,113.56,113.7,113.52,113.52,5281.0,112.1463,112.2845,112.1068,112.1068,5281.0
2024-09-13 13:20:00,113.55,113.59,113.44,113.54,6898.0,112.1364,112.1759,112.0278,112.1265,6898.0
2024-09-13 13:30:00,113.51,113.69,113.49,113.69,7488.0,112.0969,112.2747,112.0772,112.2747,7488.0
2024-09-13 13:40:00,113.66,113.67,113.52,113.54,4810.0,112.245,112.2549,112.1068,112.1265,4810.0
2024-09-13 13:50:00,113.54,113.55,113.49,113.5,4570.0,112.1265,112.1364,112.0772,112.087,4570.0
2024-09-13 14:00:00,113.5,113.66,113.39,113.6,8650.0,112.087,112.245,111.9784,112.1858,8650.0
2024-09-13 14:10:00,113.58,113.58,113.43,113.44,4986.0,112.166,112.166,112.0179,112.0278,4986.0
2024-09-13 14:20:00,113.44,113.44,113.28,113.28,7230.0,112.0278,112.0278,111.8698,111.8698,7230.0
2024-09-13 14:30:00,113.26,113.3,113.25,113.28,4554.0,111.85,111.8895,111.8401,111.8698,4554.0
2024-09-13 14:40:00,113.29,113.36,113.26,113.31,5895.0,111.8796,111.9488,111.85,111.8994,5895.0
2024-09-13 14:50:00,113.29,113.36,113.25,113.29,10995.0,111.8796,111.9488,111.8401,111.8796,10995.0
2024-09-13 15:00:00,113.27,113.3,113.08,113.08,10171.0,111.8599,111.8895,111.6723,111.6723,10171.0
2024-09-13 15:10:00,113.12,113.12,113.02,113.03,9175.0,111.7118,111.7118,111.613,111.6229,9175.0
2024-09-13 15:20:00,113.04,113.05,112.91,112.98,18035.0,111.6328,111.6426,111.5044,111.5735,18035.0
2024-09-13 15:30:00,113.0,113.01,112.87,112.9,20575.0,111.5933,111.6031,111.4649,111.4945,20575.0
2024-09-13 15:40:00,112.9,113.16,112.85,112.94,32937.0,111.4945,111.7513,111.4451,111.534,32937.0
2024-09-13 15:50:00,112.95,113.18,112.83,113.18,170874.0,111.5439,111.771,111.4254,111.771,170874.0
2024-09-16 09:30:00,113.88,114.69,113.67,113.67,15479.0,112.4623,113.2622,112.2549,112.2549,15479.0
2024-09-16 09:40:00,113.89,113.89,113.5,113.79,7030.0,112.4722,112.4722,112.087,112.3734,7030.0
2024-09-16 09:50:00,113.81,114.19,113.8,114.19,5521.0,112.3932,112.7684,112.3833,112.7684,5521.0
2024-09-16 10:00:00,114.2,114.24,113.88,114.02,6918.0,112.7783,112.8178,112.4623,112.6006,6918.0
2024-09-16 10:10:00,113.94,113.94,113.63,113.79,7003.0,112.5215,112.5215,112.2154,112.3734,7003.0
2024-09-16 10:20:00,113.84,113.94,113.54,113.57,15775.0,112.4228,112.5215,112.1265,112.1562,15775.0
2024-09-16 10:30:00,113.6,113.65,113.49,113.6,10851.0,112.1858,112.2352,112.0772,112.1858,10851.0
2024-09-16 10:40:00,113.64,113.83,113.49,113.81,14026.0,112.2253,112.4129,112.0772,112.3932,14026.0
2024-09-16 10:50:00,113.75,113.77,113.41,113.61,5854.0,112.3339,112.3537,111.9981,112.1957,5854.0
2024-09-16 11:00:00,113.64,113.83,113.64,113.82,4166.0,112.2253,112.4129,112.2253,112.403,4166.0
2024-09-16 11:10:00,113.78,113.78,113.54,113.55,5612.0,112.3635,112.3635,112.1265,112.1364,5612.0
2024-09-16 11:20:00,113.54,113.59,113.43,113.52,6239.0,112.1265,112.1759,112.0179,112.1068,6239.0
2024-09-16 11:30:00,113.57,113.65,113.57,113.63,5120.0,112.1562,112.2352,112.1562,112.2154,5120.0
2024-09-16 11:40:00,113.63,113.71,113.48,113.63,6440.0,112.2154,112.2944,112.0673,112.2154,6440.0
2024-09-16 11:50:00,113.64,113.7,113.55,113.67,5560.0,112.2253,112.2845,112.1364,112.2549,5560.0
2024-09-16 12:00:00,113.69,113.69,113.43,113.44,4440.0,112.2747,112.2747,112.0179,112.0278,4440.0
2024-09-16 12:10:00,113.41,113.53,113.4,113.48,5802.0,111.9981,112.1167,111.9883,112.0673,5802.0
2024-09-16 12:20:00,113.48,113.56,113.46,113.56,8797.0,112.0673,112.1463,112.0475,112.1463,8797.0
2024-09-16 12:30:00,113.61,113.61,113.42,113.46,6197.0,112.1957,112.1957,112.008,112.0475,6197.0
2024-09-16 12:40:00,113.48,113.58,113.45,113.54,18333.0,112.0673,112.166,112.0376,112.1265,18333.0
2024-09-16 12:50:00,113.58,113.61,113.51,113.61,8037.0,112.166,112.1957,112.0969,112.1957,8037.0
2024-09-16 13:00:00,113.59,113.67,113.39,113.4,19096.0,112.1759,112.2549,111.9784,111.9883,19096.0
2024-09-16 13:10:00,113.42,113.61,113.38,113.56,8367.0,112.008,112.1957,111.9685,112.1463,8367.0
2024-09-16 13:20:00,113.58,113.58,113.3,113.3,10773.0,112.166,112.166,111.8895,111.8895,10773.0
2024-09-16 13:30:00,113.3,113.42,113.26,113.42,11773.0,111.8895,112.008,111.85,112.008,11773.0
2024-09-16 13:40:00,113.48,113.48,113.39,113.4,8379.0,112.0673,112.0673,111.9784,111.9883,8379.0
2024-09-16 13:50:00,113.43,113.43,113.36,113.37,6281.0,112.0179,112.0179,111.9488,111.9586,6281.0
2024-09-16 14:00:00,113.41,113.48,113.33,113.34,11842.0,111.9981,112.0673,111.9191,111.929,11842.0
2024-09-16 14:10:00,113.38,113.39,113.3,113.34,8245.0,111.9685,111.9784,111.8895,111.929,8245.0
2024-09-16 14:20:00,113.36,113.39,113.32,113.35,11561.0,111.9488,111.9784,111.9093,111.9389,11561.0
2024-09-16 14:30:00,113.34,113.39,113.31,113.32,7342.0,111.929,111.9784,111.8994,111.9093,7342.0
2024-09-16 14:40:00,113.33,113.36,113.21,113.3,12169.0,111.9191,111.9488,111.8006,111.8895,12169.0
2024-09-16 14:50:00,113.31,113.41,113.29,113.37,8819.0,111.8994,111.9981,111.8796,111.9586,8819.0
2024-09-16 15:00:00,113.37,113.43,113.2,113.2,11463.0,111.9586,112.0179,111.7908,111.7908,11463.0
2024-09-16 15:10:00,113.2,113.22,113.13,113.16,16207.0,111.7908,111.8105,111.7216,111.7513,16207.0
2024-09-16 15:20:00,113.15,113.23,113.11,113.21,18271.0,111.7414,111.8204,111.7019,111.8006,18271.0
2024-09-16 15:30:00,113.21,113.41,113.17,113.36,32124.0,111.8006,111.9981,111.7611,111.9488,32124.0
2024-09-16 15:40:00,113.35,113.43,113.04,113.09,56586.0,111.9389,112.0179,111.6328,111.6821,56586.0
2024-09-16 15:50:00,113.08,113.37,113.08,113.28,113535.0,111.6723,111.9586,111.6723,111.8698,113535.0
2024-09-17 09:30:00,112.82,113.22,112.82,112.9,19223.0,111.4155,111.8105,111.4155,111.4945,19223.0
2024-09-17 09:40:00,112.8,113.03,112.26,112.26,17990.0,111.3957,111.6229,110.8625,110.8625,17990.0
2024-09-17 09:50:00,112.36,112.78,112.17,112.18,32092.0,110.9612,111.376,110.7736,110.7835,32092.0
2024-09-17 10:00:00,112.31,112.46,112.13,112.14,18813.0,110.9118,111.06,110.7341,110.744,18813.0
2024-09-17 10:10:00,112.2,112.47,112.2,112.47,11813.0,110.8032,111.0698,110.8032,111.0698,11813.0
2024-09-17 10:20:00,112.47,112.58,112.38,112.55,12318.0,111.0698,111.1785,110.981,111.1489,12318.0
2024-09-17 10:30:00,112.65,112.65,112.25,112.31,11136.0,111.2476,111.2476,110.8526,110.9118,11136.0
2024-09-17 10:40:00,112.3,112.32,111.97,112.16,15785.0,110.902,110.9217,110.5761,110.7637,15785.0
2024-09-17 10:50:00,112.22,112.36,112.21,112.36,11032.0,110.823,110.9612,110.8131,110.9612,11032.0
2024-09-17 11:00:00,112.36,112.44,112.27,112.31,14540.0,110.9612,111.0402,110.8723,110.9118,14540.0
2024-09-17 11:10:00,112.31,112.33,112.18,112.19,12824.0,110.9118,110.9316,110.7835,110.7933,12824.0
2024-09-17 11:20:00,112.21,112.32,112.16,112.32,23387.0,110.8131,110.9217,110.7637,110.9217,23387.0
2024-09-17 11:30:00,112.33,112.39,112.12,112.23,16709.0,110.9316,110.9908,110.7242,110.8328,16709.0
2024-09-17 11:40:00,112.23,112.23,111.29,111.44,34169.0,110.8328,110.8328,109.9045,110.0527,34169.0
2024-09-17 11:50:00,111.44,111.62,111.38,111.52,41570.0,110.0527,110.2304,109.9934,110.1317,41570.0
2024-09-17 12:00:00,111.5,111.71,111.41,111.69,31557.0,110.1119,110.3193,110.023,110.2996,31557.0
2024-09-17 12:10:00,111.69,111.88,111.67,111.88,13162.0,110.2996,110.4872,110.2798,110.4872,13162.0
2024-09-17 12:20:00,111.86,111.9,111.71,111.73,15844.0,110.4674,110.5069,110.3193,110.3391,15844.0
2024-09-17 12:30:00,111.7,111.72,111.52,111.54,24607.0,110.3094,110.3292,110.1317,110.1514,24607.0
2024-09-17 12:40:00,111.58,111.58,111.3,111.33,26601.0,110.1909,110.1909,109.9144,109.944,26601.0
2024-09-17 12:50:00,111.3,111.46,111.16,111.38,40738.0,109.9144,110.0724,109.7762,109.9934,40738.0
2024-09-17 13:00:00,111.4,111.45,111.32,111.43,20853.0,110.0132,110.0625,109.9342,110.0428,20853.0
2024-09-17 13:10:00,111.43,111.43,111.28,111.32,21504.0,110.0428,110.0428,109.8947,109.9342,21504.0
2024-09-17 13:20:00,111.32,111.49,111.3,111.43,26454.0,109.9342,110.102,109.9144,110.0428,26454.0
2024-09-17 13:30:00,111.39,111.39,111.25,111.31,30269.0,110.0033,110.0033,109.865,109.9243,30269.0
2024-09-17 13:40:00,111.28,111.29,111.04,111.24,28658.0,109.8947,109.9045,109.6577,109.8552,28658.0
2024-09-17 13:50:00,111.25,111.4,111.05,111.05,22147.0,109.865,110.0132,109.6675,109.6675,22147.0
2024-09-17 14:00:00,111.11,111.27,111.05,111.27,10877.0,109.7268,109.8848,109.6675,109.8848,10877.0
2024-09-17 14:10:00,111.27,111.34,111.24,111.33,13728.0,109.8848,109.9539,109.8552,109.944,13728.0
2024-09-17 14:20:00,111.34,111.4,111.17,111.19,12539.0,109.9539,110.0132,109.786,109.8058,12539.0
2024-09-17 14:30:00,111.19,111.31,111.16,111.28,15241.0,109.8058,109.9243,109.7762,109.8947,15241.0
2024-09-17 14:40:00,111.29,111.29,111.05,111.09,20296.0,109.9045,109.9045,109.6675,109.707,20296.0
2024-09-17 14:50:00,111.08,111.15,111.03,111.15,23145.0,109.6972,109.7663,109.6478,109.7663,23145.0
2024-09-17 15:00:00,111.15,111.23,111.1,111.17,28217.0,109.7663,109.8453,109.7169,109.786,28217.0
2024-09-17 15:10:00,111.17,111.25,111.12,111.17,28152.0,109.786,109.865,109.7367,109.786,28152.0
2024-09-17 15:20:00,111.17,111.36,111.14,111.33,26550.0,109.786,109.9737,109.7564,109.944,26550.0
2024-09-17 15:30:00,111.32,111.33,111.11,111.19,34466.0,109.9342,109.944,109.7268,109.8058,34466.0
2024-09-17 15:40:00,111.19,111.28,111.14,111.28,54205.0,109.8058,109.8947,109.7564,109.8947,54205.0
2024-09-17 15:50:00,111.28,111.39,111.17,111.38,133649.0,109.8947,110.0033,109.786,109.9934,133649.0
2024-09-18 09:30:00,110.77,111.71,110.77,111.71,25868.0,109.391,110.3193,109.391,110.3193,25868.0
2024-09-18 09:40:00,111.75,111.99,111.34,111.34,23472.0,110.3588,110.5958,109.9539,109.9539,23472.0
2024-09-18 09:50:00,111.34,111.73,111.26,111.68,7940.0,109.9539,110.3391,109.8749,110.2897,7940.0
2024-09-18 10:00:00,111.68,111.94,111.62,111.93,17530.0,110.2897,110.5464,110.2304,110.5366,17530.0
2024-09-18 10:10:00,111.93,111.95,111.69,111.76,5450.0,110.5366,110.5563,110.2996,110.3687,5450.0
2024-09-18 10:20:00,111.84,111.88,111.6,111.61,5231.0,110.4477,110.4872,110.2107,110.2206,5231.0
2024-09-18 10:30:00,111.59,111.83,111.51,111.51,7062.0,110.2008,110.4378,110.1218,110.1218,7062.0
2024-09-18 10:40:00,111.49,111.74,111.49,111.61,11397.0,110.102,110.3489,110.102,110.2206,11397.0
2024-09-18 10:50:00,111.62,111.62,111.38,111.38,10400.0,110.2304,110.2304,109.9934,109.9934,10400.0
2024-09-18 11:00:00,111.4,111.6,111.31,111.34,12040.0,110.0132,110.2107,109.9243,109.9539,12040.0
2024-09-18 11:10:00,111.34,111.37,111.3,111.34,7271.0,109.9539,109.9835,109.9144,109.9539,7271.0
2024-09-18 11:20:00,111.39,111.6,111.38,111.54,10356.0,110.0033,110.2107,109.9934,110.1514,10356.0
2024-09-18 11:30:00,111.52,111.83,111.5,111.78,9403.0,110.1317,110.4378,110.1119,110.3884,9403.0
2024-09-18 11:40:00,111.79,111.81,111.68,111.69,13327.0,110.3983,110.4181,110.2897,110.2996,13327.0
2024-09-18 11:50:00,111.67,111.84,111.67,111.77,12746.0,110.2798,110.4477,110.2798,110.3786,12746.0
2024-09-18 12:00:00,111.77,111.77,111.57,111.59,12850.0,110.3786,110.3786,110.1811,110.2008,12850.0
2024-09-18 12:10:00,111.61,111.76,111.61,111.74,11695.0,110.2206,110.3687,110.2206,110.3489,11695.0
2024-09-18 12:20:00,111.73,111.91,111.72,111.88,9868.0,110.3391,110.5168,110.3292,110.4872,9868.0
2024-09-18 12:30:00,111.86,111.95,111.83,111.83,8515.0,110.4674,110.5563,110.4378,110.4378,8515.0
2024-09-18 12:40:00,111.83,111.9,111.81,111.81,5794.0,110.4378,110.5069,110.4181,110.4181,5794.0
2024-09-18 12:50:00,111.87,111.9,111.76,111.82,7415.0,110.4773,110.5069,110.3687,110.4279,7415.0
2024-09-18 13:00:00,111.83,111.91,111.82,111.88,5463.0,110.4378,110.5168,110.4279,110.4872,5463.0
2024-09-18 13:10:00,111.87,111.89,111.75,111.79,8512.0,110.4773,110.4971,110.3588,110.3983,8512.0
2024-09-18 13:20:00,111.79,111.81,111.66,111.79,9211.0,110.3983,110.4181,110.2699,110.3983,9211.0
2024-09-18 13:30:00,111.76,111.82,111.66,111.72,10763.0,110.3687,110.4279,110.2699,110.3292,10763.0
2024-09-18 13:40:00,111.72,111.76,111.54,111.58,9792.0,110.3292,110.3687,110.1514,110.1909,9792.0
2024-09-18 13:50:00,111.6,111.63,111.55,111.6,11759.0,110.2107,110.2403,110.1613,110.2107,11759.0
2024-09-18 14:00:00,111.56,112.06,111.46,111.56,19414.0,110.1712,110.665,110.0724,110.1712,19414.0
2024-09-18 14:10:00,111.53,111.62,111.46,111.57,13850.0,110.1416,110.2304,110.0724,110.1811,13850.0
2024-09-18 14:20:00,111.63,111.63,111.41,111.48,9939.0,110.2403,110.2403,110.023,110.0922,9939.0
2024-09-18 14:30:00,111.45,111.46,111.19,111.19,36165.0,110.0625,110.0724,109.8058,109.8058,36165.0
2024-09-18 14:40:00,111.18,111.58,111.13,111.58,15953.0,109.7959,110.1909,109.7465,110.1909,15953.0
2024-09-18 14:50:00,111.62,111.63,111.48,111.48,8837.0,110.2304,110.2403,110.0922,110.0922,8837.0
2024-09-18 15:00:00,111.46,112.0,111.41,111.97,10834.0,110.0724,110.6057,110.023,110.5761,10834.0
2024-09-18 15:10:00,111.97,111.98,111.69,111.7,15739.0,110.5761,110.5859,110.2996,110.3094,15739.0
2024-09-18 15:20:00,111.73,111.77,111.46,111.57,16873.0,110.3391,110.3786,110.0724,110.1811,16873.0
2024-09-18 15:30:00,111.56,111.6,111.34,111.46,38286.0,110.1712,110.2107,109.9539,110.0724,38286.0
2024-09-18 15:40:00,111.5,111.61,111.23,111.24,61259.0,110.1119,110.2206,109.8453,109.8552,61259.0
2024-09-18 15:50:00,111.21,111.45,111.16,111.41,96662.0,109.8255,110.0625,109.7762,110.023,96662.0
2024-09-19 09:30:00,111.47,112.35,111.47,111.72,19493.0,110.0823,110.9513,110.0823,110.3292,19493.0
2024-09-19 09:40:00,111.73,112.23,111.65,112.06,34540.0,110.3391,110.8328,110.2601,110.665,34540.0
2024-09-19 09:50:00,112.22,112.3,111.7,111.77,15883.0,110.823,110.902,110.3094,110.3786,15883.0
2024-09-19 10:00:00,111.83,111.95,111.4,111.4,16996.0,110.4378,110.5563,110.0132,110.0132,16996.0
2024-09-19 10:10:00,111.46,111.54,111.09,111.09,12860.0,110.0724,110.1514,109.707,109.707,12860.0
2024-09-19 10:20:00,111.13,111.13,110.83,111.04,29739.0,109.7465,109.7465,109.4503,109.6577,29739.0
2024-09-19 10:30:00,111.05,111.12,110.96,111.12,12191.0,109.6675,109.7367,109.5786,109.7367,12191.0
2024-09-19 10:40:00,111.16,111.29,111.05,111.28,55752.0,109.7762,109.9045,109.6675,109.8947,55752.0
2024-09-19 10:50:00,111.27,111.36,111.04,111.32,34486.0,109.8848,109.9737,109.6577,109.9342,34486.0
2024-09-19 11:00:00,111.32,111.41,110.95,110.99,15461.0,109.9342,110.023,109.5688,109.6083,15461.0
2024-09-19 11:10:00,110.99,111.0,110.84,110.96,20909.0,109.6083,109.6181,109.4601,109.5786,20909.0
2024-09-19 11:20:00,110.97,111.01,110.71,110.76,30711.0,109.5885,109.628,109.3318,109.3811,30711.0
2024-09-19 11:30:00,110.79,110.79,110.55,110.68,13719.0,109.4108,109.4108,109.1738,109.3021,13719.0
2024-09-19 11:40:00,110.68,110.79,110.63,110.65,17469.0,109.3021,109.4108,109.2528,109.2725,17469.0
2024-09-19 11:50:00,110.69,110.73,110.57,110.57,18829.0,109.312,109.3515,109.1935,109.1935,18829.0
2024-09-19 12:00:00,110.61,110.62,110.5,110.57,22256.0,109.233,109.2429,109.1244,109.1935,22256.0
2024-09-19 12:10:00,110.55,110.66,110.52,110.61,17802.0,109.1738,109.2824,109.1441,109.233,17802.0
2024-09-19 12:20:00,110.63,110.96,110.58,110.85,14139.0,109.2528,109.5786,109.2034,109.47,14139.0
2024-09-19 12:30:00,110.87,110.99,110.84,110.85,10451.0,109.4898,109.6083,109.4601,109.47,10451.0
2024-09-19 12:40:00,110.84,110.84,110.57,110.57,12565.0,109.4601,109.4601,109.1935,109.1935,12565.0
2024-09-19 12:50:00,110.57,110.58,110.35,110.39,14624.0,109.1935,109.2034,108.9762,109.0157,14624.0
2024-09-19 13:00:00,110.39,110.61,110.39,110.55,9848.0,109.0157,109.233,109.0157,109.1738,9848.0
2024-09-19 13:10:00,110.56,110.72,110.4,110.72,10798.0,109.1836,109.3416,109.0256,109.3416,10798.0
2024-09-19 13:20:00,110.7,110.76,110.65,110.65,10497.0,109.3219,109.3811,109.2725,109.2725,10497.0
2024-09-19 13:30:00,110.67,110.95,110.67,110.95,12766.0,109.2923,109.5688,109.2923,109.5688,12766.0
2024-09-19 13:40:00,110.94,111.01,110.72,110.73,12619.0,109.5589,109.628,109.3416,109.3515,12619.0
2024-09-19 13:50:00,110.73,110.87,110.73,110.79,10877.0,109.3515,109.4898,109.3515,109.4108,10877.0
2024-09-19 14:00:00,110.81,111.0,110.81,110.91,9110.0,109.4305,109.6181,109.4305,109.5293,9110.0
2024-09-19 14:10:00,110.9,110.95,110.65,110.89,15917.0,109.5194,109.5688,109.2725,109.5095,15917.0
2024-09-19 14:20:00,110.9,110.96,110.87,110.95,9656.0,109.5194,109.5786,109.4898,109.5688,9656.0
2024-09-19 14:30:00,110.96,111.02,110.9,110.91,101989.0,109.5786,109.6379,109.5194,109.5293,101989.0
2024-09-19 14:40:00,110.92,111.05,110.89,110.93,44355.0,109.5391,109.6675,109.5095,109.549,44355.0
2024-09-19 14:50:00,110.97,111.14,110.94,111.14,11144.0,109.5885,109.7564,109.5589,109.7564,11144.0
2024-09-19 15:00:00,111.17,111.17,110.97,111.0,13851.0,109.786,109.786,109.5885,109.6181,13851.0
2024-09-19 15:10:00,111.0,111.09,110.99,111.02,12896.0,109.6181,109.707,109.6083,109.6379,12896.0
2024-09-19 15:20:00,111.03,111.1,110.96,111.02,17956.0,109.6478,109.7169,109.5786,109.6379,17956.0
2024-09-19 15:30:00,111.01,111.12,110.89,111.12,27760.0,109.628,109.7367,109.5095,109.7367,27760.0
2024-09-19 15:40:00,111.14,111.19,110.94,111.03,37061.0,109.7564,109.8058,109.5589,109.6478,37061.0
2024-09-19 15:50:00,111.03,111.07,110.68,110.74,172710.0,109.6478,109.6873,109.3021,109.3614,172710.0
2024-09-20 09:30:00,110.47,111.62,110.29,111.49,171911.0,109.0947,110.2304,108.917,110.102,171911.0
2024-09-20 09:40:00,111.59,111.6,110.93,110.99,36145.0,110.2008,110.2107,109.549,109.6083,36145.0
2024-09-20 09:50:00,110.99,111.28,110.97,111.19,19132.0,109.6083,109.8947,109.5885,109.8058,19132.0
2024-09-20 10:00:00,111.19,111.25,110.89,110.95,25025.0,109.8058,109.865,109.5095,109.5688,25025.0
2024-09-20 10:10:00,110.88,111.26,110.84,111.21,22287.0,109.4996,109.8749,109.4601,109.8255,22287.0
2024-09-20 10:20:00,111.21,111.48,111.13,111.23,24361.0,109.8255,110.0922,109.7465,109.8453,24361.0
2024-09-20 10:30:00,111.23,111.28,111.04,111.21,24076.0,109.8453,109.8947,109.6577,109.8255,24076.0
2024-09-20 10:40:00,111.2,111.37,111.13,111.33,12160.0,109.8157,109.9835,109.7465,109.944,12160.0
2024-09-20 10:50:00,111.33,111.45,111.24,111.25,21848.0,109.944,110.0625,109.8552,109.865,21848.0
2024-09-20 11:00:00,111.24,111.45,111.24,111.37,12438.0,109.8552,110.0625,109.8552,109.9835,12438.0
2024-09-20 11:10:00,111.38,111.47,111.34,111.39,21559.0,109.9934,110.0823,109.9539,110.0033,21559.0
2024-09-20 11:20:00,111.41,111.61,111.39,111.61,20726.0,110.023,110.2206,110.0033,110.2206,20726.0
2024-09-20 11:30:00,111.58,111.58,111.42,111.46,11417.0,110.1909,110.1909,110.0329,110.0724,11417.0
2024-09-20 11:40:00,111.47,111.49,111.34,111.41,13187.0,110.0823,110.102,109.9539,110.023,13187.0
2024-09-20 11:50:00,111.43,111.58,111.37,111.45,21477.0,110.0428,110.1909,109.9835,110.0625,21477.0
2024-09-20 12:00:00,111.42,111.43,111.26,111.38,13042.0,110.0329,110.0428,109.8749,109.9934,13042.0
2024-09-20 12:10:00,111.35,111.41,111.34,111.37,7192.0,109.9638,110.023,109.9539,109.9835,7192.0
2024-09-20 12:20:00,111.37,111.42,111.32,111.37,10263.0,109.9835,110.0329,109.9342,109.9835,10263.0
2024-09-20 12:30:00,111.34,111.41,111.28,111.29,9065.0,109.9539,110.023,109.8947,109.9045,9065.0
2024-09-20 12:40:00,111.32,111.38,111.25,111.25,4373.0,109.9342,109.9934,109.865,109.865,4373.0
2024-09-20 12:50:00,111.27,111.32,111.23,111.29,7412.0,109.8848,109.9342,109.8453,109.9045,7412.0
2024-09-20 13:00:00,111.29,111.6,111.27,111.6,11533.0,109.9045,110.2107,109.8848,110.2107,11533.0
2024-09-20 13:10:00,111.58,111.69,111.58,111.68,13545.0,110.1909,110.2996,110.1909,110.2897,13545.0
2024-09-20 13:20:00,111.68,111.73,111.6,111.64,10628.0,110.2897,110.3391,110.2107,110.2502,10628.0
2024-09-20 13:30:00,111.58,111.63,111.54,111.58,15025.0,110.1909,110.2403,110.1514,110.1909,15025.0
2024-09-20 13:40:00,111.59,111.73,111.51,111.51,11017.0,110.2008,110.3391,110.1218,110.1218,11017.0
2024-09-20 13:50:00,111.46,111.6,111.42,111.59,10434.0,110.0724,110.2107,110.0329,110.2008,10434.0
2024-09-20 14:00:00,111.58,111.61,111.44,111.48,24736.0,110.1909,110.2206,110.0527,110.0922,24736.0
2024-09-20 14:10:00,111.48,111.55,111.46,111.51,11760.0,110.0922,110.1613,110.0724,110.1218,11760.0
2024-09-20 14:20:00,111.51,111.54,111.4,111.42,24879.0,110.1218,110.1514,110.0132,110.0329,24879.0
2024-09-20 14:30:00,111.4,111.41,111.28,111.3,9993.0,110.0132,110.023,109.8947,109.9144,9993.0
2024-09-20 14:40:00,111.28,111.4,111.19,111.4,12331.0,109.8947,110.0132,109.8058,110.0132,12331.0
2024-09-20 14:50:00,111.38,111.59,111.35,111.51,26338.0,109.9934,110.2008,109.9638,110.1218,26338.0
2024-09-20 15:00:00,111.51,111.62,111.5,111.52,23665.0,110.1218,110.2304,110.1119,110.1317,23665.0
2024-09-20 15:10:00,111.52,111.6,111.38,111.57,16120.0,110.1317,110.2107,109.9934,110.1811,16120.0
2024-09-20 15:20:00,111.59,111.68,111.42,111.52,24155.0,110.2008,110.2897,110.0329,110.1317,24155.0
2024-09-20 15:30:00,111.54,111.73,111.38,111.59,43216.0,110.1514,110.3391,109.9934,110.2008,43216.0
2024-09-20 15:40:00,111.61,111.69,111.5,111.63,53151.0,110.2206,110.2996,110.1119,110.2403,53151.0
2024-09-20 15:50:00,111.71,111.87,111.6,111.83,200652.0,110.3193,110.4773,110.2107,110.4378,200652.0
2024-09-23 09:30:00,112.2,112.79,111.82,112.42,25853.0,110.8032,111.3859,110.4279,111.0205,25853.0
2024-09-23 09:40:00,112.27,112.34,111.68,111.69,10420.0,110.8723,110.9415,110.2897,110.2996,10420.0
2024-09-23 09:50:00,111.73,111.82,111.39,111.65,52883.0,110.3391,110.4279,110.0033,110.2601,52883.0
2024-09-23 10:00:00,111.69,111.72,111.22,111.22,22454.0,110.2996,110.3292,109.8354,109.8354,22454.0
2024-09-23 10:10:00,111.28,111.34,111.01,111.13,18121.0,109.8947,109.9539,109.628,109.7465,18121.0
2024-09-23 10:20:00,111.12,111.12,110.9,110.9,33981.0,109.7367,109.7367,109.5194,109.5194,33981.0
2024-09-23 10:30:00,110.9,111.18,110.64,111.13,47277.0,109.5194,109.7959,109.2626,109.7465,47277.0
2024-09-23 10:40:00,111.19,111.46,111.16,111.23,12263.0,109.8058,110.0724,109.7762,109.8453,12263.0
2024-09-23 10:50:00,111.25,111.41,111.21,111.33,13019.0,109.865,110.023,109.8255,109.944,13019.0
2024-09-23 11:00:00,111.33,111.39,111.22,111.33,11402.0,109.944,110.0033,109.8354,109.944,11402.0
2024-09-23 11:10:00,111.36,111.64,111.35,111.6,5978.0,109.9737,110.2502,109.9638,110.2107,5978.0
2024-09-23 11:20:00,111.62,111.74,111.58,111.73,12049.0,110.2304,110.3489,110.1909,110.3391,12049.0
2024-09-23 11:30:00,111.74,111.79,111.59,111.62,8282.0,110.3489,110.3983,110.2008,110.2304,8282.0
2024-09-23 11:40:00,111.62,111.64,111.44,111.47,14602.0,110.2304,110.2502,110.0527,110.0823,14602.0
2024-09-23 11:50:00,111.47,111.49,111.38,111.38,11894.0,110.0823,110.102,109.9934,109.9934,11894.0
2024-09-23 12:00:00,111.38,111.47,111.3,111.43,13715.0,109.9934,110.0823,109.9144,110.0428,13715.0
2024-09-23 12:10:00,111.44,111.49,111.39,111.49,9848.0,110.0527,110.102,110.0033,110.102,9848.0
2024-09-23 12:20:00,111.5,111.55,111.48,111.5,9555.0,110.1119,110.1613,110.0922,110.1119,9555.0
2024-09-23 12:30:00,111.5,111.54,111.41,111.5,11445.0,110.1119,110.1514,110.023,110.1119,11445.0
2024-09-23 12:40:00,111.5,111.5,111.35,111.48,26109.0,110.1119,110.1119,109.9638,110.0922,26109.0
2024-09-23 12:50:00,111.49,111.5,111.41,111.41,8890.0,110.102,110.1119,110.023,110.023,8890.0
2024-09-23 13:00:00,111.42,111.43,111.29,111.34,10950.0,110.0329,110.0428,109.9045,109.9539,10950.0
2024-09-23 13:10:00,111.34,111.36,111.29,111.34,12834.0,109.9539,109.9737,109.9045,109.9539,12834.0
2024-09-23 13:20:00,111.34,111.35,111.25,111.28,10736.0,109.9539,109.9638,109.865,109.8947,10736.0
2024-09-23 13:30:00,111.28,111.58,111.24,111.58,24021.0,109.8947,110.1909,109.8552,110.1909,24021.0
2024-09-23 13:40:00,111.56,111.71,111.54,111.66,25903.0,110.1712,110.3193,110.1514,110.2699,25903.0
2024-09-23 13:50:00,111.68,111.84,111.58,111.63,48078.0,110.2897,110.4477,110.1909,110.2403,48078.0
2024-09-23 14:00:00,111.64,111.67,111.56,111.59,9500.0,110.2502,110.2798,110.1712,110.2008,9500.0
2024-09-23 14:10:00,111.61,111.75,111.59,111.73,11511.0,110.2206,110.3588,110.2008,110.3391,11511.0
2024-09-23 14:20:00,111.75,111.76,111.67,111.69,16778.0,110.3588,110.3687,110.2798,110.2996,16778.0
2024-09-23 14:30:00,111.69,111.81,111.69,111.77,9041.0,110.2996,110.4181,110.2996,110.3786,9041.0
2024-09-23 14:40:00,111.76,111.78,111.75,111.77,6313.0,110.3687,110.3884,110.3588,110.3786,6313.0
2024-09-23 14:50:00,111.78,111.8,111.7,111.73,15475.0,110.3884,110.4082,110.3094,110.3391,15475.0
2024-09-23 15:00:00,111.72,111.72,111.61,111.64,13021.0,110.3292,110.3292,110.2206,110.2502,13021.0
2024-09-23 15:10:00,111.64,111.65,111.52,111.57,15587.0,110.2502,110.2601,110.1317,110.1811,15587.0
2024-09-23 15:20:00,111.59,111.7,111.59,111.69,16277.0,110.2008,110.3094,110.2008,110.2996,16277.0
2024-09-23 15:30:00,111.71,111.75,111.63,111.66,24254.0,110.3193,110.3588,110.2403,110.2699,24254.0
2024-09-23 15:40:00,111.64,111.72,111.59,111.64,34232.0,110.2502,110.3292,110.2008,110.2502,34232.0
2024-09-23 15:50:00,111.64,111.91,111.62,111.85,165112.0,110.2502,110.5168,110.2304,110.4576,165112.0
2024-09-24 09:30:00,111.14,111.24,110.26,110.36,157740.0,109.7564,109.8552,108.8874,108.9861,157740.0
2024-09-24 09:40:00,110.26,110.74,109.83,109.98,25111.0,108.8874,109.3614,108.4627,108.6108,25111.0
2024-09-24 09:50:00,110.09,110.31,109.81,110.27,53301.0,108.7195,108.9367,108.443,108.8972,53301.0
2024-09-24 10:00:00,110.28,110.49,110.13,110.44,36235.0,108.9071,109.1145,108.759,109.0651,36235.0
2024-09-24 10:10:00,110.38,110.45,110.18,110.42,22390.0,109.0059,109.075,108.8084,109.0454,22390.0
2024-09-24 10:20:00,110.46,110.58,110.37,110.5,20604.0,109.0849,109.2034,108.996,109.1244,20604.0
2024-09-24 10:30:00,110.55,110.78,110.52,110.57,20134.0,109.1738,109.4009,109.1441,109.1935,20134.0
2024-09-24 10:40:00,110.6,110.82,110.49,110.59,20663.0,109.2231,109.4404,109.1145,109.2133,20663.0
2024-09-24 10:50:00,110.59,110.88,110.5,110.83,22485.0,109.2133,109.4996,109.1244,109.4503,22485.0
2024-09-24 11:00:00,110.8,110.85,110.67,110.81,16887.0,109.4206,109.47,109.2923,109.4305,16887.0
2024-09-24 11:10:00,110.84,110.87,110.68,110.76,15525.0,109.4601,109.4898,109.3021,109.3811,15525.0
2024-09-24 11:20:00,110.78,110.81,110.61,110.71,13599.0,109.4009,109.4305,109.233,109.3318,13599.0
2024-09-24 11:30:00,110.71,110.8,110.67,110.78,13008.0,109.3318,109.4206,109.2923,109.4009,13008.0
2024-09-24 11:40:00,110.76,110.76,110.49,110.51,15451.0,109.3811,109.3811,109.1145,109.1342,15451.0
2024-09-24 11:50:00,110.5,110.67,110.5,110.61,12531.0,109.1244,109.2923,109.1244,109.233,12531.0
2024-09-24 12:00:00,110.59,110.69,110.45,110.63,15460.0,109.2133,109.312,109.075,109.2528,15460.0
2024-09-24 12:10:00,110.6,110.65,110.56,110.65,11236.0,109.2231,109.2725,109.1836,109.2725,11236.0
2024-09-24 12:20:00,110.66,110.79,110.64,110.76,15822.0,109.2824,109.4108,109.2626,109.3811,15822.0
2024-09-24 12:30:00,110.77,110.87,110.69,110.84,12910.0,109.391,109.4898,109.312,109.4601,12910.0
2024-09-24 12:40:00,110.83,110.99,110.83,110.9,7614.0,109.4503,109.6083,109.4503,109.5194,7614.0
2024-09-24 12:50:00,110.9,110.95,110.89,110.94,8084.0,109.5194,109.5688,109.5095,109.5589,8084.0
2024-09-24 13:00:00,110.93,110.93,110.74,110.81,9665.0,109.549,109.549,109.3614,109.4305,9665.0
2024-09-24 13:10:00,110.83,110.87,110.64,110.64,11957.0,109.4503,109.4898,109.2626,109.2626,11957.0
2024-09-24 13:20:00,110.63,110.63,110.49,110.57,12284.0,109.2528,109.2528,109.1145,109.1935,12284.0
2024-09-24 13:30:00,110.58,110.61,110.53,110.56,9977.0,109.2034,109.233,109.154,109.1836,9977.0
2024-09-24 13:40:00,110.56,110.66,110.53,110.65,12536.0,109.1836,109.2824,109.154,109.2725,12536.0
2024-09-24 13:50:00,110.6,110.65,110.53,110.64,12631.0,109.2231,109.2725,109.154,109.2626,12631.0
2024-09-24 14:00:00,110.63,110.64,110.51,110.58,16127.0,109.2528,109.2626,109.1342,109.2034,16127.0
2024-09-24 14:10:00,110.59,110.74,110.56,110.73,18411.0,109.2133,109.3614,109.1836,109.3515,18411.0
2024-09-24 14:20:00,110.7,110.83,110.68,110.75,19933.0,109.3219,109.4503,109.3021,109.3713,19933.0
2024-09-24 14:30:00,110.75,110.82,110.67,110.8,21091.0,109.3713,109.4404,109.2923,109.4206,21091.0
2024-09-24 14:40:00,110.81,110.9,110.8,110.84,12683.0,109.4305,109.5194,109.4206,109.4601,12683.0
2024-09-24 14:50:00,110.84,110.84,110.72,110.78,14496.0,109.4601,109.4601,109.3416,109.4009,14496.0
2024-09-24 15:00:00,110.78,110.81,110.7,110.75,18756.0,109.4009,109.4305,109.3219,109.3713,18756.0
2024-09-24 15:10:00,110.75,110.8,110.53,110.56,24337.0,109.3713,109.4206,109.154,109.1836,24337.0
2024-09-24 15:20:00,110.56,110.58,110.38,110.41,47658.0,109.1836,109.2034,109.0059,109.0355,47658.0
2024-09-24 15:30:00,110.41,110.66,110.4,110.55,45361.0,109.0355,109.2824,109.0256,109.1738,45361.0
2024-09-24 15:40:00,110.56,110.64,110.44,110.55,69205.0,109.1836,109.2626,109.0651,109.1738,69205.0
2024-09-24 15:50:00,110.54,110.55,110.1,110.19,248491.0,109.1639,109.1738,108.7294,108.8182,248491.0
2024-09-25 09:30:00,110.1,110.65,106.54,107.0,273721.0,108.7294,109.2725,105.2137,105.6679,273721.0
2024-09-25 09:40:00,107.06,108.0,106.76,107.6,175579.0,105.7272,106.6555,105.4309,106.2605,175579.0
2024-09-25 09:50:00,107.75,107.85,106.69,106.99,104365.0,106.4086,106.5074,105.3618,105.6581,104365.0
2024-09-25 10:00:00,106.84,107.56,106.65,107.46,143086.0,105.5099,106.221,105.3223,106.1222,143086.0
2024-09-25 10:10:00,107.45,108.1,107.42,107.59,50408.0,106.1123,106.7543,106.0827,106.2506,50408.0
2024-09-25 10:20:00,107.59,108.01,107.42,107.92,26135.0,106.2506,106.6654,106.0827,106.5765,26135.0
2024-09-25 10:30:00,107.91,107.97,107.43,107.52,34724.0,106.5666,106.6259,106.0926,106.1815,34724.0
2024-09-25 10:40:00,107.53,107.67,107.34,107.51,26133.0,106.1913,106.3296,106.0037,106.1716,26133.0
2024-09-25 10:50:00,107.47,107.85,107.44,107.73,37881.0,106.1321,106.5074,106.1025,106.3889,37881.0
2024-09-25 11:00:00,107.76,107.84,107.66,107.81,36374.0,106.4185,106.4975,106.3197,106.4679,36374.0
2024-09-25 11:10:00,107.79,108.01,107.7,107.98,35980.0,106.4481,106.6654,106.3592,106.6357,35980.0
2024-09-25 11:20:00,107.98,108.49,107.98,108.41,24582.0,106.6357,107.1394,106.6357,107.0604,24582.0
2024-09-25 11:30:00,108.4,108.72,108.39,108.72,17184.0,107.0505,107.3665,107.0406,107.3665,17184.0
2024-09-25 11:40:00,108.66,108.68,108.3,108.4,7004.0,107.3073,107.327,106.9518,107.0505,7004.0
2024-09-25 11:50:00,108.43,108.65,108.36,108.59,36084.0,107.0801,107.2974,107.011,107.2382,36084.0
2024-09-25 12:00:00,108.59,108.96,108.59,108.96,20056.0,107.2382,107.6035,107.2382,107.6035,20056.0
2024-09-25 12:10:00,108.92,108.94,108.62,108.7,19063.0,107.564,107.5838,107.2678,107.3468,19063.0
2024-09-25 12:20:00,108.73,108.84,108.69,108.74,8350.0,107.3764,107.485,107.3369,107.3863,8350.0
2024-09-25 12:30:00,108.75,109.25,108.7,109.11,97583.0,107.3962,107.8899,107.3468,107.7517,97583.0
2024-09-25 12:40:00,109.1,109.11,108.85,108.92,13367.0,107.7418,107.7517,107.4949,107.564,13367.0
2024-09-25 12:50:00,108.92,108.99,108.75,108.78,19026.0,107.564,107.6332,107.3962,107.4258,19026.0
2024-09-25 13:00:00,108.78,108.96,108.71,108.95,21383.0,107.4258,107.6035,107.3567,107.5937,21383.0
2024-09-25 13:10:00,108.95,109.01,108.83,108.83,19164.0,107.5937,107.6529,107.4752,107.4752,19164.0
2024-09-25 13:20:00,108.84,108.87,108.6,108.62,21348.0,107.485,107.5147,107.248,107.2678,21348.0
2024-09-25 13:30:00,108.59,108.73,108.54,108.63,21531.0,107.2382,107.3764,107.1888,107.2777,21531.0
2024-09-25 13:40:00,108.65,108.95,108.64,108.82,17950.0,107.2974,107.5937,107.2875,107.4653,17950.0
2024-09-25 13:50:00,108.83,108.83,108.58,108.74,30463.0,107.4752,107.4752,107.2283,107.3863,30463.0
2024-09-25 14:00:00,108.74,108.76,108.5,108.7,42777.0,107.3863,107.406,107.1493,107.3468,42777.0
2024-09-25 14:10:00,108.73,108.96,108.72,108.84,25219.0,107.3764,107.6035,107.3665,107.485,25219.0
2024-09-25 14:20:00,108.83,109.01,108.79,108.98,25510.0,107.4752,107.6529,107.4357,107.6233,25510.0
2024-09-25 14:30:00,108.98,109.03,108.9,109.01,38664.0,107.6233,107.6727,107.5443,107.6529,38664.0
2024-09-25 14:40:00,109.0,109.01,108.7,108.78,27740.0,107.643,107.6529,107.3468,107.4258,27740.0
2024-09-25 14:50:00,108.77,109.0,108.67,108.91,33770.0,107.4159,107.643,107.3172,107.5542,33770.0
2024-09-25 15:00:00,108.89,108.95,108.47,108.49,35338.0,107.5344,107.5937,107.1196,107.1394,35338.0
2024-09-25 15:10:00,108.52,108.64,108.5,108.54,13501.0,107.169,107.2875,107.1493,107.1888,13501.0
2024-09-25 15:20:00,108.52,108.66,108.52,108.6,55768.0,107.169,107.3073,107.169,107.248,55768.0
2024-09-25 15:30:00,108.58,108.94,108.57,108.89,43559.0,107.2283,107.5838,107.2184,107.5344,43559.0
2024-09-25 15:40:00,108.91,109.0,108.72,108.87,35741.0,107.5542,107.643,107.3665,107.5147,35741.0
2024-09-25 15:50:00,108.89,108.98,108.71,108.81,141279.0,107.5344,107.6233,107.3567,107.4554,141279.0
2024-09-26 09:30:00,108.36,109.14,108.1,108.72,35235.0,107.011,107.7813,106.7543,107.3665,35235.0
2024-09-26 09:40:00,108.77,109.51,108.77,109.48,56956.0,107.4159,108.1467,107.4159,108.1171,56956.0
2024-09-26 09:50:00,109.4,109.46,109.15,109.18,14863.0,108.0381,108.0973,107.7912,107.8208,14863.0
2024-09-26 10:00:00,109.24,109.28,108.99,109.11,25253.0,107.8801,107.9196,107.6332,107.7517,25253.0
2024-09-26 10:10:00,109.06,109.53,109.06,109.29,17003.0,107.7023,108.1664,107.7023,107.9294,17003.0
2024-09-26 10:20:00,109.29,109.49,109.25,109.47,12001.0,107.9294,108.1269,107.8899,108.1072,12001.0
2024-09-26 10:30:00,109.43,109.77,109.41,109.67,20632.0,108.0677,108.4035,108.0479,108.3047,20632.0
2024-09-26 10:40:00,109.64,109.64,109.3,109.39,10923.0,108.2751,108.2751,107.9393,108.0282,10923.0
2024-09-26 10:50:00,109.39,109.7,109.38,109.58,19743.0,108.0282,108.3343,108.0183,108.2158,19743.0
2024-09-26 11:00:00,109.65,109.72,109.47,109.47,13235.0,108.285,108.3541,108.1072,108.1072,13235.0
2024-09-26 11:10:00,109.51,109.56,109.36,109.45,14044.0,108.1467,108.1961,107.9986,108.0874,14044.0
2024-09-26 11:20:00,109.47,109.76,109.38,109.49,38477.0,108.1072,108.3936,108.0183,108.1269,38477.0
2024-09-26 11:30:00,109.53,109.57,109.29,109.35,25810.0,108.1664,108.206,107.9294,107.9887,25810.0
2024-09-26 11:40:00,109.34,109.42,109.24,109.26,8650.0,107.9788,108.0578,107.8801,107.8998,8650.0
2024-09-26 11:50:00,109.23,109.29,109.03,109.04,9127.0,107.8702,107.9294,107.6727,107.6825,9127.0
2024-09-26 12:00:00,109.03,109.11,108.87,109.02,27409.0,107.6727,107.7517,107.5147,107.6628,27409.0
2024-09-26 12:10:00,109.02,109.09,108.98,109.04,21831.0,107.6628,107.7319,107.6233,107.6825,21831.0
2024-09-26 12:20:00,109.04,109.72,109.02,109.42,43272.0,107.6825,108.3541,107.6628,108.0578,43272.0
2024-09-26 12:30:00,109.42,109.51,109.37,109.48,8782.0,108.0578,108.1467,108.0084,108.1171,8782.0
2024-09-26 12:40:00,109.48,109.51,109.17,109.26,11628.0,108.1171,108.1467,107.8109,107.8998,11628.0
2024-09-26 12:50:00,109.26,109.44,109.24,109.38,5077.0,107.8998,108.0776,107.8801,108.0183,5077.0
2024-09-26 13:00:00,109.4,109.48,109.31,109.33,15332.0,108.0381,108.1171,107.9492,107.9689,15332.0
2024-09-26 13:10:00,109.33,109.35,109.19,109.25,7476.0,107.9689,107.9887,107.8307,107.8899,7476.0
2024-09-26 13:20:00,109.28,109.28,109.18,109.24,5385.0,107.9196,107.9196,107.8208,107.8801,5385.0
2024-09-26 13:30:00,109.25,109.25,109.13,109.14,7949.0,107.8899,107.8899,107.7714,107.7813,7949.0
2024-09-26 13:40:00,109.14,109.2,109.11,109.13,7123.0,107.7813,107.8406,107.7517,107.7714,7123.0
2024-09-26 13:50:00,109.12,109.17,109.05,109.15,9120.0,107.7616,107.8109,107.6924,107.7912,9120.0
2024-09-26 14:00:00,109.11,109.14,108.99,109.0,15906.0,107.7517,107.7813,107.6332,107.643,15906.0
2024-09-26 14:10:00,109.0,109.18,108.97,109.06,22181.0,107.643,107.8208,107.6134,107.7023,22181.0
2024-09-26 14:20:00,109.05,109.1,108.97,109.07,54041.0,107.6924,107.7418,107.6134,107.7122,54041.0
2024-09-26 14:30:00,109.04,109.14,109.02,109.06,15865.0,107.6825,107.7813,107.6628,107.7023,15865.0
2024-09-26 14:40:00,109.05,109.13,109.02,109.05,16947.0,107.6924,107.7714,107.6628,107.6924,16947.0
2024-09-26 14:50:00,109.08,109.18,109.07,109.16,12122.0,107.7221,107.8208,107.7122,107.8011,12122.0
2024-09-26 15:00:00,109.17,109.34,109.1,109.29,37149.0,107.8109,107.9788,107.7418,107.9294,37149.0
2024-09-26 15:10:00,109.28,109.35,109.24,109.29,16142.0,107.9196,107.9887,107.8801,107.9294,16142.0
2024-09-26 15:20:00,109.29,109.31,109.13,109.27,34977.0,107.9294,107.9492,107.7714,107.9097,34977.0
2024-09-26 15:30:00,109.26,109.36,109.24,109.36,30403.0,107.8998,107.9986,107.8801,107.9986,30403.0
2024-09-26 15:40:00,109.39,109.4,109.16,109.29,96712.0,108.0282,108.0381,107.8011,107.9294,96712.0
2024-09-26 15:50:00,109.3,109.51,109.18,109.24,241911.0,107.9393,108.1467,107.8208,107.8801,241911.0
2024-09-27 09:30:00,109.22,110.12,109.22,110.12,9300.0,107.8603,108.7491,107.8603,108.7491,9300.0
2024-09-27 09:40:00,109.84,110.11,109.67,109.72,3861.0,108.4726,108.7392,108.3047,108.3541,3861.0
2024-09-27 09:50:00,109.72,110.07,109.44,109.95,28834.0,108.3541,108.6997,108.0776,108.5812,28834.0
2024-09-27 10:00:00,110.09,110.09,109.53,109.79,18512.0,108.7195,108.7195,108.1664,108.4232,18512.0
2024-09-27 10:10:00,109.83,110.02,109.78,110.02,24364.0,108.4627,108.6503,108.4133,108.6503,24364.0
2024-09-27 10:20:00,110.0,110.12,109.84,110.03,17248.0,108.6306,108.7491,108.4726,108.6602,17248.0
2024-09-27 10:30:00,110.01,110.23,109.99,110.03,21543.0,108.6405,108.8577,108.6207,108.6602,21543.0
2024-09-27 10:40:00,110.04,110.25,110.02,110.15,15857.0,108.6701,108.8775,108.6503,108.7787,15857.0
2024-09-27 10:50:00,110.14,110.17,110.01,110.09,19755.0,108.7689,108.7985,108.6405,108.7195,19755.0
2024-09-27 11:00:00,110.08,110.3,110.07,110.18,29869.0,108.7096,108.9269,108.6997,108.8084,29869.0
2024-09-27 11:10:00,110.19,110.28,110.16,110.28,47015.0,108.8182,108.9071,108.7886,108.9071,47015.0
2024-09-27 11:20:00,110.25,110.27,110.11,110.13,22037.0,108.8775,108.8972,108.7392,108.759,22037.0
2024-09-27 11:30:00,110.12,110.17,110.04,110.06,16987.0,108.7491,108.7985,108.6701,108.6899,16987.0
2024-09-27 11:40:00,110.06,110.15,110.02,110.11,18078.0,108.6899,108.7787,108.6503,108.7392,18078.0
2024-09-27 11:50:00,110.09,110.15,110.05,110.09,12221.0,108.7195,108.7787,108.68,108.7195,12221.0
2024-09-27 12:00:00,110.09,110.1,109.96,109.97,13470.0,108.7195,108.7294,108.5911,108.601,13470.0
2024-09-27 12:10:00,110.0,110.05,109.8,109.81,18213.0,108.6306,108.68,108.4331,108.443,18213.0
2024-09-27 12:20:00,109.83,109.92,109.78,109.83,9717.0,108.4627,108.5516,108.4133,108.4627,9717.0
2024-09-27 12:30:00,109.8,109.88,109.77,109.87,5405.0,108.4331,108.5121,108.4035,108.5022,5405.0
2024-09-27 12:40:00,109.87,109.89,109.54,109.59,14498.0,108.5022,108.522,108.1763,108.2257,14498.0
2024-09-27 12:50:00,109.57,109.59,109.47,109.54,12424.0,108.206,108.2257,108.1072,108.1763,12424.0
2024-09-27 13:00:00,109.55,109.56,109.44,109.5,16319.0,108.1862,108.1961,108.0776,108.1368,16319.0
2024-09-27 13:10:00,109.5,109.6,109.48,109.6,22650.0,108.1368,108.2356,108.1171,108.2356,22650.0
2024-09-27 13:20:00,109.61,109.91,109.61,109.68,8604.0,108.2455,108.5417,108.2455,108.3146,8604.0
2024-09-27 13:30:00,109.67,109.71,109.61,109.69,16873.0,108.3047,108.3442,108.2455,108.3245,16873.0
2024-09-27 13:40:00,109.67,109.79,109.67,109.78,9903.0,108.3047,108.4232,108.3047,108.4133,9903.0
2024-09-27 13:50:00,109.78,110.0,109.74,109.81,21388.0,108.4133,108.6306,108.3738,108.443,21388.0
2024-09-27 14:00:00,109.84,109.93,109.78,109.89,16632.0,108.4726,108.5615,108.4133,108.522,16632.0
2024-09-27 14:10:00,109.89,109.96,109.83,109.93,11443.0,108.522,108.5911,108.4627,108.5615,11443.0
2024-09-27 14:20:00,109.94,110.0,109.83,109.89,33252.0,108.5713,108.6306,108.4627,108.522,33252.0
2024-09-27 14:30:00,109.86,109.88,109.35,109.4,30436.0,108.4923,108.5121,107.9887,108.0381,30436.0
2024-09-27 14:40:00,109.41,109.64,109.41,109.58,15032.0,108.0479,108.2751,108.0479,108.2158,15032.0
2024-09-27 14:50:00,109.56,109.57,109.42,109.49,78569.0,108.1961,108.206,108.0578,108.1269,78569.0
2024-09-27 15:00:00,109.5,109.7,109.49,109.54,20412.0,108.1368,108.3343,108.1269,108.1763,20412.0
2024-09-27 15:10:00,109.55,109.7,109.55,109.69,16150.0,108.1862,108.3343,108.1862,108.3245,16150.0
2024-09-27 15:20:00,109.67,109.67,109.5,109.57,25218.0,108.3047,108.3047,108.1368,108.206,25218.0
2024-09-27 15:30:00,109.59,109.82,109.59,109.73,31059.0,108.2257,108.4528,108.2257,108.364,31059.0
2024-09-27 15:40:00,109.72,109.8,109.63,109.68,33894.0,108.3541,108.4331,108.2652,108.3146,33894.0
2024-09-27 15:50:00,109.67,109.84,109.64,109.79,204934.0,108.3047,108.4726,108.2751,108.4232,204934.0
2024-09-30 09:30:00,110.04,110.59,110.04,110.39,125112.0,108.6701,109.2133,108.6701,109.0157,125112.0
2024-09-30 09:40:00,110.41,110.73,110.38,110.53,15170.0,109.0355,109.3515,109.0059,109.154,15170.0
2024-09-30 09:50:00,110.46,110.78,110.17,110.77,27603.0,109.0849,109.4009,108.7985,109.391,27603.0
2024-09-30 10:00:00,110.77,110.82,110.64,110.67,20604.0,109.391,109.4404,109.2626,109.2923,20604.0
2024-09-30 10:10:00,110.67,110.68,110.49,110.66,11060.0,109.2923,109.3021,109.1145,109.2824,11060.0
2024-09-30 10:20:00,110.71,110.71,110.5,110.55,11388.0,109.3318,109.3318,109.1244,109.1738,11388.0
2024-09-30 10:30:00,110.52,110.72,110.5,110.56,10918.0,109.1441,109.3416,109.1244,109.1836,10918.0
2024-09-30 10:40:00,110.56,110.64,110.5,110.55,11023.0,109.1836,109.2626,109.1244,109.1738,11023.0
2024-09-30 10:50:00,110.56,110.66,110.49,110.57,20194.0,109.1836,109.2824,109.1145,109.1935,20194.0
2024-09-30 11:00:00,110.57,110.6,110.38,110.52,38375.0,109.1935,109.2231,109.0059,109.1441,38375.0
2024-09-30 11:10:00,110.52,110.54,110.46,110.48,18686.0,109.1441,109.1639,109.0849,109.1046,18686.0
2024-09-30 11:20:00,110.5,110.51,110.23,110.37,25202.0,109.1244,109.1342,108.8577,108.996,25202.0
2024-09-30 11:30:00,110.39,110.53,110.36,110.39,11026.0,109.0157,109.154,108.9861,109.0157,11026.0
2024-09-30 11:40:00,110.41,110.44,110.32,110.33,10724.0,109.0355,109.0651,108.9466,108.9565,10724.0
2024-09-30 11:50:00,110.33,110.37,110.24,110.24,12257.0,108.9565,108.996,108.8676,108.8676,12257.0
2024-09-30 12:00:00,110.26,110.41,110.24,110.32,17666.0,108.8874,109.0355,108.8676,108.9466,17666.0
2024-09-30 12:10:00,110.32,110.32,110.18,110.28,16327.0,108.9466,108.9466,108.8084,108.9071,16327.0
2024-09-30 12:20:00,110.28,110.44,110.26,110.42,18012.0,108.9071,109.0651,108.8874,109.0454,18012.0
2024-09-30 12:30:00,110.43,110.46,110.34,110.44,19421.0,109.0552,109.0849,108.9664,109.0651,19421.0
2024-09-30 12:40:00,110.44,110.5,110.28,110.29,21577.0,109.0651,109.1244,108.9071,108.917,21577.0
2024-09-30 12:50:00,110.29,110.43,110.26,110.34,12020.0,108.917,109.0552,108.8874,108.9664,12020.0
2024-09-30 13:00:00,110.34,110.43,110.33,110.43,23583.0,108.9664,109.0552,108.9565,109.0552,23583.0
2024-09-30 13:10:00,110.43,110.48,110.35,110.45,16474.0,109.0552,109.1046,108.9762,109.075,16474.0
2024-09-30 13:20:00,110.45,110.48,110.42,110.44,12088.0,109.075,109.1046,109.0454,109.0651,12088.0
2024-09-30 13:30:00,110.45,110.48,110.35,110.43,18425.0,109.075,109.1046,108.9762,109.0552,18425.0
2024-09-30 13:40:00,110.43,110.5,110.34,110.37,14664.0,109.0552,109.1244,108.9664,108.996,14664.0
2024-09-30 13:50:00,110.36,110.39,110.28,110.36,14257.0,108.9861,109.0157,108.9071,108.9861,14257.0
2024-09-30 14:00:00,110.36,110.5,110.29,110.42,47022.0,108.9861,109.1244,108.917,109.0454,47022.0
2024-09-30 14:10:00,110.39,110.43,110.19,110.19,11121.0,109.0157,109.0552,108.8182,108.8182,11121.0
2024-09-30 14:20:00,110.16,110.24,110.05,110.22,9956.0,108.7886,108.8676,108.68,108.8479,9956.0
2024-09-30 14:30:00,110.24,110.24,110.07,110.09,6888.0,108.8676,108.8676,108.6997,108.7195,6888.0
2024-09-30 14:40:00,110.09,110.35,110.08,110.3,9558.0,108.7195,108.9762,108.7096,108.9269,9558.0
2024-09-30 14:50:00,110.32,110.43,110.29,110.36,30736.0,108.9466,109.0552,108.917,108.9861,30736.0
2024-09-30 15:00:00,110.34,110.38,110.3,110.32,18254.0,108.9664,109.0059,108.9269,108.9466,18254.0
2024-09-30 15:10:00,110.33,110.45,110.33,110.44,24080.0,108.9565,109.075,108.9565,109.0651,24080.0
2024-09-30 15:20:00,110.45,110.46,110.26,110.3,23441.0,109.075,109.0849,108.8874,108.9269,23441.0
2024-09-30 15:30:00,110.3,110.42,110.23,110.39,45276.0,108.9269,109.0454,108.8577,109.0157,45276.0
2024-09-30 15:40:00,110.41,110.56,110.31,110.47,51412.0,109.0355,109.1836,108.9367,109.0947,51412.0
2024-09-30 15:50:00,110.46,110.61,110.33,110.51,210136.0,109.0849,109.233,108.9565,109.1342,210136.0
2024-10-01 09:30:00,110.46,110.56,110.05,110.37,53550.0,109.5848,109.684,109.178,109.4955,53550.0
2024-10-01 09:40:00,110.42,110.42,109.94,110.19,19580.0,109.5451,109.5451,109.0689,109.3169,19580.0
2024-10-01 09:50:00,110.19,110.21,109.43,109.62,33338.0,109.3169,109.3367,108.5629,108.7514,33338.0
2024-10-01 10:00:00,109.62,109.91,109.51,109.81,30932.0,108.7514,109.0391,108.6423,108.9399,30932.0
2024-10-01 10:10:00,109.83,110.18,109.82,110.04,13188.0,108.9598,109.307,108.9498,109.1681,13188.0
2024-10-01 10:20:00,110.03,110.22,109.91,110.16,11005.0,109.1582,109.3467,109.0391,109.2871,11005.0
2024-10-01 10:30:00,110.18,110.23,110.04,110.07,13383.0,109.307,109.3566,109.1681,109.1979,13383.0
2024-10-01 10:40:00,110.06,110.12,109.89,109.94,6367.0,109.1879,109.2475,109.0193,109.0689,6367.0
2024-10-01 10:50:00,109.81,109.88,109.76,109.84,2989.0,108.9399,109.0094,108.8903,108.9697,2989.0
2024-10-01 11:00:00,109.84,109.93,109.75,109.92,8253.0,108.9697,109.059,108.8804,109.049,8253.0
2024-10-01 11:10:00,109.9,110.06,109.9,109.98,7621.0,109.0292,109.1879,109.0292,109.1086,7621.0
2024-10-01 11:20:00,110.01,110.08,109.94,109.95,9302.0,109.1383,109.2078,109.0689,109.0788,9302.0
2024-10-01 11:30:00,109.97,110.0,109.86,109.91,3908.0,109.0986,109.1284,108.9895,109.0391,3908.0
2024-10-01 11:40:00,109.92,109.96,109.76,109.87,7108.0,109.049,109.0887,108.8903,108.9994,7108.0
2024-10-01 11:50:00,109.83,110.11,109.79,110.09,11057.0,108.9598,109.2375,108.9201,109.2177,11057.0
2024-10-01 12:00:00,110.08,110.09,109.87,109.95,6202.0,109.2078,109.2177,108.9994,109.0788,6202.0
2024-10-01 12:10:00,109.97,110.01,109.91,110.01,8219.0,109.0986,109.1383,109.0391,109.1383,8219.0
2024-10-01 12:20:00,110.0,110.01,109.83,109.92,6938.0,109.1284,109.1383,108.9598,109.049,6938.0
2024-10-01 12:30:00,109.92,109.97,109.86,109.96,7085.0,109.049,109.0986,108.9895,109.0887,7085.0
2024-10-01 12:40:00,110.0,110.0,109.86,109.89,5303.0,109.1284,109.1284,108.9895,109.0193,5303.0
2024-10-01 12:50:00,109.95,110.12,109.95,110.04,4219.0,109.0788,109.2475,109.0788,109.1681,4219.0
2024-10-01 13:00:00,110.02,110.2,109.95,110.17,3768.0,109.1483,109.3268,109.0788,109.2971,3768.0
2024-10-01 13:10:00,110.15,110.17,109.96,109.96,8121.0,109.2772,109.2971,109.0887,109.0887,8121.0
2024-10-01 13:20:00,110.05,110.08,109.93,109.97,5155.0,109.178,109.2078,109.059,109.0986,5155.0
2024-10-01 13:30:00,109.97,110.11,109.96,109.98,7901.0,109.0986,109.2375,109.0887,109.1086,7901.0
2024-10-01 13:40:00,109.98,110.01,109.91,109.94,11476.0,109.1086,109.1383,109.0391,109.0689,11476.0
2024-10-01 13:50:00,109.95,110.01,109.9,110.01,6716.0,109.0788,109.1383,109.0292,109.1383,6716.0
2024-10-01 14:00:00,110.03,110.08,109.98,110.08,5491.0,109.1582,109.2078,109.1086,109.2078,5491.0
2024-10-01 14:10:00,110.02,110.07,110.0,110.04,6066.0,109.1483,109.1979,109.1284,109.1681,6066.0
2024-10-01 14:20:00,110.06,110.07,109.99,110.04,4627.0,109.1879,109.1979,109.1185,109.1681,4627.0
2024-10-01 14:30:00,110.04,110.13,110.01,110.07,7914.0,109.1681,109.2574,109.1383,109.1979,7914.0
2024-10-01 14:40:00,110.09,110.09,110.01,110.02,6921.0,109.2177,109.2177,109.1383,109.1483,6921.0
2024-10-01 14:50:00,110.02,110.14,110.02,110.08,9013.0,109.1483,109.2673,109.1483,109.2078,9013.0
2024-10-01 15:00:00,110.08,110.17,110.05,110.15,12620.0,109.2078,109.2971,109.178,109.2772,12620.0
2024-10-01 15:10:00,110.16,110.27,110.14,110.24,21307.0,109.2871,109.3963,109.2673,109.3665,21307.0
2024-10-01 15:20:00,110.24,110.32,110.24,110.27,23904.0,109.3665,109.4459,109.3665,109.3963,23904.0
2024-10-01 15:30:00,110.25,110.35,110.24,110.3,36187.0,109.3764,109.4756,109.3665,109.426,36187.0
2024-10-01 15:40:00,110.31,110.36,110.16,110.25,33869.0,109.436,109.4856,109.2871,109.3764,33869.0
2024-10-01 15:50:00,110.26,110.4,110.16,110.34,132672.0,109.3864,109.5252,109.2871,109.4657,132672.0
2024-10-02 09:30:00,110.34,110.51,109.57,110.28,33271.0,109.4657,109.6344,108.7018,109.4062,33271.0
2024-10-02 09:40:00,110.19,110.42,110.1,110.31,14506.0,109.3169,109.5451,109.2276,109.436,14506.0
2024-10-02 09:50:00,110.31,110.5,110.1,110.2,15203.0,109.436,109.6244,109.2276,109.3268,15203.0
2024-10-02 10:00:00,110.19,110.19,109.81,109.99,8273.0,109.3169,109.3169,108.9399,109.1185,8273.0
2024-10-02 10:10:00,110.01,110.09,109.92,109.98,8513.0,109.1383,109.2177,109.049,109.1086,8513.0
2024-10-02 10:20:00,109.98,110.1,109.95,110.05,6295.0,109.1086,109.2276,109.0788,109.178,6295.0
2024-10-02 10:30:00,110.0,110.06,109.91,110.02,21621.0,109.1284,109.1879,109.0391,109.1483,21621.0
2024-10-02 10:40:00,110.0,110.18,109.92,110.18,18683.0,109.1284,109.307,109.049,109.307,18683.0
2024-10-02 10:50:00,110.21,110.22,110.09,110.19,10043.0,109.3367,109.3467,109.2177,109.3169,10043.0
2024-10-02 11:00:00,110.18,110.18,109.75,110.0,38115.0,109.307,109.307,108.8804,109.1284,38115.0
2024-10-02 11:10:00,109.99,110.0,109.81,109.93,10106.0,109.1185,109.1284,108.9399,109.059,10106.0
2024-10-02 11:20:00,109.91,110.12,109.88,110.11,11044.0,109.0391,109.2475,109.0094,109.2375,11044.0
2024-10-02 11:30:00,110.15,110.17,109.95,110.04,10519.0,109.2772,109.2971,109.0788,109.1681,10519.0
2024-10-02 11:40:00,110.08,110.22,110.05,110.09,6664.0,109.2078,109.3467,109.178,109.2177,6664.0
2024-10-02 11:50:00,110.06,110.07,109.94,109.96,9192.0,109.1879,109.1979,109.0689,109.0887,9192.0
2024-10-02 12:00:00,109.98,110.01,109.92,109.97,4728.0,109.1086,109.1383,109.049,109.0986,4728.0
2024-10-02 12:10:00,109.99,110.07,109.99,110.04,25516.0,109.1185,109.1979,109.1185,109.1681,25516.0
2024-10-02 12:20:00,110.02,110.11,110.0,110.06,11517.0,109.1483,109.2375,109.1284,109.1879,11517.0
2024-10-02 12:30:00,110.04,110.07,109.98,109.99,11073.0,109.1681,109.1979,109.1086,109.1185,11073.0
2024-10-02 12:40:00,109.99,110.08,109.97,110.05,10065.0,109.1185,109.2078,109.0986,109.178,10065.0
2024-10-02 12:50:00,110.05,110.16,110.04,110.13,13972.0,109.178,109.2871,109.1681,109.2574,13972.0
2024-10-02 13:00:00,110.13,110.15,110.0,110.0,6441.0,109.2574,109.2772,109.1284,109.1284,6441.0
2024-10-02 13:10:00,110.02,110.06,109.98,109.98,8135.0,109.1483,109.1879,109.1086,109.1086,8135.0
2024-10-02 13:20:00,109.95,110.08,109.95,110.02,8711.0,109.0788,109.2078,109.0788,109.1483,8711.0
2024-10-02 13:30:00,110.0,110.09,109.99,110.07,8425.0,109.1284,109.2177,109.1185,109.1979,8425.0
2024-10-02 13:40:00,110.08,110.12,110.05,110.1,25238.0,109.2078,109.2475,109.178,109.2276,25238.0
2024-10-02 13:50:00,110.1,110.12,110.04,110.04,9149.0,109.2276,109.2475,109.1681,109.1681,9149.0
2024-10-02 14:00:00,110.07,110.16,110.07,110.13,11921.0,109.1979,109.2871,109.1979,109.2574,11921.0
2024-10-02 14:10:00,110.13,110.14,110.07,110.08,18467.0,109.2574,109.2673,109.1979,109.2078,18467.0
2024-10-02 14:20:00,110.08,110.18,110.03,110.15,26293.0,109.2078,109.307,109.1582,109.2772,26293.0
2024-10-02 14:30:00,110.15,110.23,110.13,110.23,23288.0,109.2772,109.3566,109.2574,109.3566,23288.0
2024-10-02 14:40:00,110.23,110.28,110.19,110.24,13761.0,109.3566,109.4062,109.3169,109.3665,13761.0
2024-10-02 14:50:00,110.24,110.26,110.19,110.23,19980.0,109.3665,109.3864,109.3169,109.3566,19980.0
2024-10-02 15:00:00,110.23,110.27,110.03,110.05,20511.0,109.3566,109.3963,109.1582,109.178,20511.0
2024-10-02 15:10:00,110.04,110.09,110.01,110.01,16535.0,109.1681,109.2177,109.1383,109.1383,16535.0
2024-10-02 15:20:00,110.0,110.05,109.99,110.03,29052.0,109.1284,109.178,109.1185,109.1582,29052.0
2024-10-02 15:30:00,110.03,110.15,109.98,110.05,45631.0,109.1582,109.2772,109.1086,109.178,45631.0
2024-10-02 15:40:00,110.04,110.16,110.03,110.1,55303.0,109.1681,109.2871,109.1582,109.2276,55303.0
2024-10-02 15:50:00,110.09,110.31,110.07,110.19,146290.0,109.2177,109.436,109.1979,109.3169,146290.0
2024-10-03 09:30:00,110.38,110.38,109.86,109.88,22303.0,109.5054,109.5054,108.9895,109.0094,22303.0
2024-10-03 09:40:00,109.97,110.2,109.75,110.09,32905.0,109.0986,109.3268,108.8804,109.2177,32905.0
2024-10-03 09:50:00,110.13,110.23,109.9,110.23,24541.0,109.2574,109.3566,109.0292,109.3566,24541.0
2024-10-03 10:00:00,110.22,110.36,110.12,110.28,13974.0,109.3467,109.4856,109.2475,109.4062,13974.0
2024-10-03 10:10:00,110.34,110.47,110.17,110.31,10799.0,109.4657,109.5947,109.2971,109.436,10799.0
2024-10-03 10:20:00,110.33,110.44,110.25,110.41,7538.0,109.4558,109.5649,109.3764,109.5352,7538.0
2024-10-03 10:30:00,110.41,110.46,110.3,110.44,8819.0,109.5352,109.5848,109.426,109.5649,8819.0
2024-10-03 10:40:00,110.43,110.51,110.26,110.43,11538.0,109.555,109.6344,109.3864,109.555,11538.0
2024-10-03 10:50:00,110.45,110.48,110.31,110.41,5909.0,109.5748,109.6046,109.436,109.5352,5909.0
2024-10-03 11:00:00,110.38,110.41,110.24,110.32,5186.0,109.5054,109.5352,109.3665,109.4459,5186.0
2024-10-03 11:10:00,110.29,110.37,110.22,110.35,6044.0,109.4161,109.4955,109.3467,109.4756,6044.0
2024-10-03 11:20:00,110.37,110.37,109.97,110.05,17365.0,109.4955,109.4955,109.0986,109.178,17365.0
2024-10-03 11:30:00,110.07,110.27,110.07,110.25,9790.0,109.1979,109.3963,109.1979,109.3764,9790.0
2024-10-03 11:40:00,110.25,110.37,110.25,110.31,7073.0,109.3764,109.4955,109.3764,109.436,7073.0
2024-10-03 11:50:00,110.32,110.32,110.2,110.2,4138.0,109.4459,109.4459,109.3268,109.3268,4138.0
2024-10-03 12:00:00,110.16,110.2,110.02,110.02,22408.0,109.2871,109.3268,109.1483,109.1483,22408.0
2024-10-03 12:10:00,110.04,110.17,110.04,110.04,16293.0,109.1681,109.2971,109.1681,109.1681,16293.0
2024-10-03 12:20:00,110.06,110.11,110.0,110.07,10839.0,109.1879,109.2375,109.1284,109.1979,10839.0
2024-10-03 12:30:00,110.05,110.05,109.97,109.98,7807.0,109.178,109.178,109.0986,109.1086,7807.0
2024-10-03 12:40:00,109.99,110.03,109.81,109.81,14513.0,109.1185,109.1582,108.9399,108.9399,14513.0
2024-10-03 12:50:00,109.83,110.02,109.82,110.0,16521.0,108.9598,109.1483,108.9498,109.1284,16521.0
2024-10-03 13:00:00,110.0,110.02,109.89,109.9,12577.0,109.1284,109.1483,109.0193,109.0292,12577.0
2024-10-03 13:10:00,109.89,109.95,109.84,109.84,15121.0,109.0193,109.0788,108.9697,108.9697,15121.0
2024-10-03 13:20:00,109.85,109.94,109.75,109.75,14047.0,108.9796,109.0689,108.8804,108.8804,14047.0
2024-10-03 13:30:00,109.79,109.91,109.79,109.87,9325.0,108.9201,109.0391,108.9201,108.9994,9325.0
2024-10-03 13:40:00,109.83,109.96,109.8,109.94,9521.0,108.9598,109.0887,108.93,109.0689,9521.0
2024-10-03 13:50:00,109.93,110.0,109.92,109.95,9229.0,109.059,109.1284,109.049,109.0788,9229.0
2024-10-03 14:00:00,109.95,109.95,109.82,109.91,6275.0,109.0788,109.0788,108.9498,109.0391,6275.0
2024-10-03 14:10:00,109.89,110.08,109.87,110.05,61889.0,109.0193,109.2078,108.9994,109.178,61889.0
2024-10-03 14:20:00,110.07,110.17,110.07,110.09,20344.0,109.1979,109.2971,109.1979,109.2177,20344.0
2024-10-03 14:30:00,110.08,110.13,110.04,110.07,15611.0,109.2078,109.2574,109.1681,109.1979,15611.0
2024-10-03 14:40:00,110.09,110.16,110.03,110.04,15748.0,109.2177,109.2871,109.1582,109.1681,15748.0
2024-10-03 14:50:00,110.04,110.17,110.04,110.07,12268.0,109.1681,109.2971,109.1681,109.1979,12268.0
2024-10-03 15:00:00,110.05,110.07,109.98,110.07,19201.0,109.178,109.1979,109.1086,109.1979,19201.0
2024-10-03 15:10:00,110.06,110.06,109.96,110.0,12584.0,109.1879,109.1879,109.0887,109.1284,12584.0
2024-10-03 15:20:00,110.0,110.0,109.92,109.98,11160.0,109.1284,109.1284,109.049,109.1086,11160.0
2024-10-03 15:30:00,109.96,110.05,109.96,110.02,10307.0,109.0887,109.178,109.0887,109.1483,10307.0
2024-10-03 15:40:00,110.02,110.13,109.97,110.13,23609.0,109.1483,109.2574,109.0986,109.2574,23609.0
2024-10-03 15:50:00,110.14,110.42,110.06,110.33,215594.0,109.2673,109.5451,109.1879,109.4558,215594.0
2024-10-04 09:30:00,110.55,111.05,110.1,110.93,36168.0,109.6741,110.1701,109.2276,110.051,36168.0
2024-10-04 09:40:00,110.96,111.15,110.63,110.63,15570.0,110.0808,110.2693,109.7534,109.7534,15570.0
2024-10-04 09:50:00,110.75,110.82,110.58,110.74,8841.0,109.8725,109.9419,109.7038,109.8625,8841.0
2024-10-04 10:00:00,110.81,111.08,110.8,110.93,28207.0,109.932,110.1999,109.9221,110.051,28207.0
2024-10-04 10:10:00,110.93,111.0,110.75,110.84,16786.0,110.051,110.1205,109.8725,109.9618,16786.0
2024-10-04 10:20:00,110.84,110.85,110.6,110.79,17711.0,109.9618,109.9717,109.7237,109.9122,17711.0
2024-10-04 10:30:00,110.79,110.79,110.55,110.67,8343.0,109.9122,109.9122,109.6741,109.7931,8343.0
2024-10-04 10:40:00,110.66,110.87,110.66,110.87,13219.0,109.7832,109.9915,109.7832,109.9915,13219.0
2024-10-04 10:50:00,110.84,110.91,110.75,110.84,14238.0,109.9618,110.0312,109.8725,109.9618,14238.0
2024-10-04 11:00:00,110.84,110.87,110.75,110.83,13488.0,109.9618,109.9915,109.8725,109.9518,13488.0
2024-10-04 11:10:00,110.82,110.82,110.7,110.79,6004.0,109.9419,109.9419,109.8229,109.9122,6004.0
2024-10-04 11:20:00,110.76,110.95,110.69,110.91,12200.0,109.8824,110.0709,109.8129,110.0312,12200.0
2024-10-04 11:30:00,110.92,111.0,110.89,110.91,15874.0,110.0411,110.1205,110.0114,110.0312,15874.0
2024-10-04 11:40:00,110.9,111.01,110.87,110.97,17526.0,110.0213,110.1304,109.9915,110.0907,17526.0
2024-10-04 11:50:00,110.97,110.97,110.8,110.8,7557.0,110.0907,110.0907,109.9221,109.9221,7557.0
2024-10-04 12:00:00,110.82,111.07,110.82,110.95,14282.0,109.9419,110.1899,109.9419,110.0709,14282.0
2024-10-04 12:10:00,110.96,111.04,110.94,110.97,11454.0,110.0808,110.1602,110.061,110.0907,11454.0
2024-10-04 12:20:00,110.97,110.99,110.84,110.86,12020.0,110.0907,110.1106,109.9618,109.9816,12020.0
2024-10-04 12:30:00,110.83,111.09,110.83,111.08,20973.0,109.9518,110.2098,109.9518,110.1999,20973.0
2024-10-04 12:40:00,111.07,111.26,111.06,111.2,7144.0,110.1899,110.3784,110.18,110.3189,7144.0
2024-10-04 12:50:00,111.21,111.26,111.12,111.24,7396.0,110.3288,110.3784,110.2395,110.3586,7396.0
2024-10-04 13:00:00,111.29,111.43,111.25,111.36,10779.0,110.4082,110.5471,110.3685,110.4776,10779.0
2024-10-04 13:10:00,111.36,111.59,111.33,111.57,16897.0,110.4776,110.7058,110.4479,110.686,16897.0
2024-10-04 13:20:00,111.57,111.77,111.57,111.74,13094.0,110.686,110.8844,110.686,110.8546,13094.0
2024-10-04 13:30:00,111.75,111.77,111.45,111.55,17126.0,110.8645,110.8844,110.5669,110.6661,17126.0
2024-10-04 13:40:00,111.54,111.66,111.51,111.51,12701.0,110.6562,110.7753,110.6264,110.6264,12701.0
2024-10-04 13:50:00,111.52,111.56,111.46,111.52,7531.0,110.6364,110.676,110.5768,110.6364,7531.0
2024-10-04 14:00:00,111.52,111.57,111.47,111.56,14163.0,110.6364,110.686,110.5868,110.676,14163.0
2024-10-04 14:10:00,111.57,111.62,111.52,111.59,6530.0,110.686,110.7356,110.6364,110.7058,6530.0
2024-10-04 14:20:00,111.6,111.71,111.57,111.66,18318.0,110.7157,110.8249,110.686,110.7753,18318.0
2024-10-04 14:30:00,111.66,111.72,111.53,111.57,16003.0,110.7753,110.8348,110.6463,110.686,16003.0
2024-10-04 14:40:00,111.56,111.59,111.54,111.57,8390.0,110.676,110.7058,110.6562,110.686,8390.0
2024-10-04 14:50:00,111.58,111.65,111.53,111.57,16018.0,110.6959,110.7653,110.6463,110.686,16018.0
2024-10-04 15:00:00,111.57,111.62,111.54,111.58,9997.0,110.686,110.7356,110.6562,110.6959,9997.0
2024-10-04 15:10:00,111.56,111.73,111.54,111.73,13657.0,110.676,110.8447,110.6562,110.8447,13657.0
2024-10-04 15:20:00,111.74,111.88,111.74,111.81,34735.0,110.8546,110.9935,110.8546,110.9241,34735.0
2024-10-04 15:30:00,111.81,112.07,111.72,112.06,58142.0,110.9241,111.182,110.8348,111.1721,58142.0
2024-10-04 15:40:00,112.04,112.05,111.82,111.86,47518.0,111.1522,111.1622,110.934,110.9737,47518.0
2024-10-04 15:50:00,111.91,112.06,111.84,111.99,155334.0,111.0233,111.1721,110.9538,111.1026,155334.0
2024-10-07 09:30:00,111.71,111.83,111.42,111.47,18172.0,110.8249,110.9439,110.5372,110.5868,18172.0
2024-10-07 09:40:00,111.61,111.92,111.61,111.78,7383.0,110.7257,111.0332,110.7257,110.8943,7383.0
2024-10-07 09:50:00,111.64,111.98,111.64,111.87,8987.0,110.7554,111.0927,110.7554,110.9836,8987.0
2024-10-07 10:00:00,111.87,111.89,111.39,111.63,19165.0,110.9836,111.0034,110.5074,110.7455,19165.0
2024-10-07 10:10:00,111.55,111.55,111.37,111.44,8363.0,110.6661,110.6661,110.4876,110.557,8363.0
2024-10-07 10:20:00,111.45,111.66,111.41,111.52,9737.0,110.5669,110.7753,110.5272,110.6364,9737.0
2024-10-07 10:30:00,111.47,111.7,111.45,111.6,26890.0,110.5868,110.8149,110.5669,110.7157,26890.0
2024-10-07 10:40:00,111.6,111.96,111.57,111.84,8104.0,110.7157,111.0729,110.686,110.9538,8104.0
2024-10-07 10:50:00,111.84,111.98,111.81,111.92,11629.0,110.9538,111.0927,110.9241,111.0332,11629.0
2024-10-07 11:00:00,111.94,112.0,111.93,111.95,7904.0,111.053,111.1126,111.0431,111.063,7904.0
2024-10-07 11:10:00,111.93,112.01,111.8,112.0,11753.0,111.0431,111.1225,110.9141,111.1126,11753.0
2024-10-07 11:20:00,111.99,111.99,111.7,111.73,8649.0,111.1026,111.1026,110.8149,110.8447,8649.0
2024-10-07 11:30:00,111.74,111.76,111.61,111.75,6028.0,110.8546,110.8745,110.7257,110.8645,6028.0
2024-10-07 11:40:00,111.77,111.77,111.67,111.7,5376.0,110.8844,110.8844,110.7852,110.8149,5376.0
2024-10-07 11:50:00,111.69,111.72,111.59,111.61,9173.0,110.805,110.8348,110.7058,110.7257,9173.0
2024-10-07 12:00:00,111.59,111.67,111.58,111.59,5429.0,110.7058,110.7852,110.6959,110.7058,5429.0
2024-10-07 12:10:00,111.58,111.64,111.55,111.55,5486.0,110.6959,110.7554,110.6661,110.6661,5486.0
2024-10-07 12:20:00,111.55,111.65,111.53,111.6,5513.0,110.6661,110.7653,110.6463,110.7157,5513.0
2024-10-07 12:30:00,111.59,111.6,111.48,111.49,16579.0,110.7058,110.7157,110.5967,110.6066,16579.0
2024-10-07 12:40:00,111.47,111.6,111.47,111.6,9546.0,110.5868,110.7157,110.5868,110.7157,9546.0
2024-10-07 12:50:00,111.61,111.7,111.61,111.66,6916.0,110.7257,110.8149,110.7257,110.7753,6916.0
2024-10-07 13:00:00,111.67,111.74,111.65,111.66,4954.0,110.7852,110.8546,110.7653,110.7753,4954.0
2024-10-07 13:10:00,111.68,111.82,111.67,111.78,10728.0,110.7951,110.934,110.7852,110.8943,10728.0
2024-10-07 13:20:00,111.79,111.79,111.73,111.77,3764.0,110.9042,110.9042,110.8447,110.8844,3764.0
2024-10-07 13:30:00,111.75,111.77,111.69,111.72,7265.0,110.8645,110.8844,110.805,110.8348,7265.0
2024-10-07 13:40:00,111.72,111.72,111.64,111.64,9321.0,110.8348,110.8348,110.7554,110.7554,9321.0
2024-10-07 13:50:00,111.64,111.68,111.6,111.66,9104.0,110.7554,110.7951,110.7157,110.7753,9104.0
2024-10-07 14:00:00,111.65,111.72,111.61,111.62,8804.0,110.7653,110.8348,110.7257,110.7356,8804.0
2024-10-07 14:10:00,111.63,111.7,111.61,111.61,10516.0,110.7455,110.8149,110.7257,110.7257,10516.0
2024-10-07 14:20:00,111.61,111.62,111.55,111.6,8683.0,110.7257,110.7356,110.6661,110.7157,8683.0
2024-10-07 14:30:00,111.6,111.63,111.47,111.59,17738.0,110.7157,110.7455,110.5868,110.7058,17738.0
2024-10-07 14:40:00,111.61,111.63,111.54,111.58,7827.0,110.7257,110.7455,110.6562,110.6959,7827.0
2024-10-07 14:50:00,111.58,111.65,111.58,111.63,11276.0,110.6959,110.7653,110.6959,110.7455,11276.0
2024-10-07 15:00:00,111.63,111.69,111.62,111.69,14824.0,110.7455,110.805,110.7356,110.805,14824.0
2024-10-07 15:10:00,111.69,111.71,111.61,111.7,22219.0,110.805,110.8249,110.7257,110.8149,22219.0
2024-10-07 15:20:00,111.69,111.7,111.64,111.65,14702.0,110.805,110.8149,110.7554,110.7653,14702.0
2024-10-07 15:30:00,111.65,111.67,111.5,111.53,19117.0,110.7653,110.7852,110.6165,110.6463,19117.0
2024-10-07 15:40:00,111.55,111.58,111.49,111.57,31993.0,110.6661,110.6959,110.6066,110.686,31993.0
2024-10-07 15:50:00,111.56,111.91,111.55,111.76,132683.0,110.676,111.0233,110.6661,110.8745,132683.0
2024-10-08 09:30:00,112.32,112.54,112.06,112.28,17233.0,111.43,111.6483,111.1721,111.3903,17233.0
2024-10-08 09:40:00,112.31,112.54,112.28,112.51,10312.0,111.4201,111.6483,111.3903,111.6185,10312.0
2024-10-08 09:50:00,112.45,112.52,112.21,112.3,10831.0,111.559,111.6284,111.3209,111.4102,10831.0
2024-10-08 10:00:00,112.27,112.39,112.14,112.27,10036.0,111.3804,111.4995,111.2515,111.3804,10036.0
2024-10-08 10:10:00,112.22,112.24,112.03,112.09,4913.0,111.3308,111.3507,111.1423,111.2019,4913.0
2024-10-08 10:20:00,112.08,112.23,111.95,111.95,8602.0,111.1919,111.3407,111.063,111.063,8602.0
2024-10-08 10:30:00,111.95,112.08,111.86,111.9,9316.0,111.063,111.1919,110.9737,111.0134,9316.0
2024-10-08 10:40:00,111.95,112.13,111.78,111.9,12411.0,111.063,111.2415,110.8943,111.0134,12411.0
2024-10-08 10:50:00,111.93,112.14,111.88,112.08,6660.0,111.0431,111.2515,110.9935,111.1919,6660.0
2024-10-08 11:00:00,112.09,112.22,112.08,112.13,7529.0,111.2019,111.3308,111.1919,111.2415,7529.0
2024-10-08 11:10:00,112.15,112.24,112.07,112.23,4774.0,111.2614,111.3507,111.182,111.3407,4774.0
2024-10-08 11:20:00,112.19,112.28,112.1,112.26,5181.0,111.3011,111.3903,111.2118,111.3705,5181.0
2024-10-08 11:30:00,112.25,112.29,112.15,112.17,6668.0,111.3606,111.4003,111.2614,111.2812,6668.0
2024-10-08 11:40:00,112.16,112.28,112.13,112.17,6738.0,111.2713,111.3903,111.2415,111.2812,6738.0
2024-10-08 11:50:00,112.19,112.19,112.08,112.13,3817.0,111.3011,111.3011,111.1919,111.2415,3817.0
2024-10-08 12:00:00,112.14,112.22,112.1,112.16,5974.0,111.2515,111.3308,111.2118,111.2713,5974.0
2024-10-08 12:10:00,112.16,112.18,112.1,112.12,4554.0,111.2713,111.2911,111.2118,111.2316,4554.0
2024-10-08 12:20:00,112.13,112.19,112.11,112.19,2264.0,111.2415,111.3011,111.2217,111.3011,2264.0
2024-10-08 12:30:00,112.2,112.25,112.15,112.23,6226.0,111.311,111.3606,111.2614,111.3407,6226.0
2024-10-08 12:40:00,112.24,112.24,112.1,112.11,6602.0,111.3507,111.3507,111.2118,111.2217,6602.0
2024-10-08 12:50:00,112.13,112.13,112.02,112.03,3461.0,111.2415,111.2415,111.1324,111.1423,3461.0
2024-10-08 13:00:00,112.02,112.05,111.98,112.01,2909.0,111.1324,111.1622,111.0927,111.1225,2909.0
2024-10-08 13:10:00,111.98,111.99,111.81,111.88,17960.0,111.0927,111.1026,110.9241,110.9935,17960.0
2024-10-08 13:20:00,111.87,112.02,111.87,111.98,5238.0,110.9836,111.1324,110.9836,111.0927,5238.0
2024-10-08 13:30:00,111.98,112.06,111.93,112.06,11984.0,111.0927,111.1721,111.0431,111.1721,11984.0
2024-10-08 13:40:00,112.06,112.13,112.03,112.09,8008.0,111.1721,111.2415,111.1423,111.2019,8008.0
2024-10-08 13:50:00,112.09,112.16,112.05,112.13,5107.0,111.2019,111.2713,111.1622,111.2415,5107.0
2024-10-08 14:00:00,112.12,112.17,112.09,112.17,6846.0,111.2316,111.2812,111.2019,111.2812,6846.0
2024-10-08 14:10:00,112.15,112.25,112.14,112.22,5883.0,111.2614,111.3606,111.2515,111.3308,5883.0
2024-10-08 14:20:00,112.22,112.35,112.22,112.32,9412.0,111.3308,111.4598,111.3308,111.43,9412.0
2024-10-08 14:30:00,112.31,112.4,112.31,112.34,12555.0,111.4201,111.5094,111.4201,111.4499,12555.0
2024-10-08 14:40:00,112.35,112.45,112.29,112.44,13140.0,111.4598,111.559,111.4003,111.5491,13140.0
2024-10-08 14:50:00,112.45,112.49,112.42,112.42,10548.0,111.559,111.5987,111.5292,111.5292,10548.0
2024-10-08 15:00:00,112.42,112.47,112.36,112.47,19238.0,111.5292,111.5788,111.4697,111.5788,19238.0
2024-10-08 15:10:00,112.47,112.58,112.46,112.57,34947.0,111.5788,111.688,111.5689,111.678,34947.0
2024-10-08 15:20:00,112.58,112.67,112.53,112.53,22356.0,111.688,111.7773,111.6384,111.6384,22356.0
2024-10-08 15:30:00,112.52,112.75,112.52,112.73,34698.0,111.6284,111.8566,111.6284,111.8368,34698.0
2024-10-08 15:40:00,112.72,112.82,112.66,112.79,55865.0,111.8269,111.9261,111.7673,111.8963,55865.0
2024-10-08 15:50:00,112.77,112.88,112.59,112.62,122128.0,111.8765,111.9856,111.6979,111.7277,122128.0
2024-10-09 09:30:00,112.65,113.18,112.29,113.18,14953.0,111.7574,112.2832,111.4003,112.2832,14953.0
2024-10-09 09:40:00,113.14,113.48,112.92,113.31,8009.0,112.2435,112.5808,112.0253,112.4122,8009.0
2024-10-09 09:50:00,113.35,113.5,113.34,113.46,12449.0,112.4519,112.6007,112.4419,112.561,12449.0
2024-10-09 10:00:00,113.42,113.88,113.39,113.8,16871.0,112.5213,112.9777,112.4915,112.8983,16871.0
2024-10-09 10:10:00,113.76,113.81,113.59,113.67,10712.0,112.8586,112.9082,112.69,112.7693,10712.0
2024-10-09 10:20:00,113.66,113.9,113.66,113.87,10005.0,112.7594,112.9975,112.7594,112.9677,10005.0
2024-10-09 10:30:00,113.87,114.0,113.8,113.84,17301.0,112.9677,113.0967,112.8983,112.938,17301.0
2024-10-09 10:40:00,113.84,113.96,113.72,113.95,9607.0,112.938,113.057,112.8189,113.0471,9607.0
2024-10-09 10:50:00,113.95,114.0,113.82,113.97,12163.0,113.0471,113.0967,112.9181,113.067,12163.0
2024-10-09 11:00:00,113.99,114.0,113.85,113.93,8941.0,113.0868,113.0967,112.9479,113.0273,8941.0
2024-10-09 11:10:00,113.95,114.0,113.9,113.96,5930.0,113.0471,113.0967,112.9975,113.057,5930.0
2024-10-09 11:20:00,113.95,114.18,113.92,114.1,16710.0,113.0471,113.2753,113.0173,113.1959,16710.0
2024-10-09 11:30:00,114.12,114.2,114.08,114.18,8395.0,113.2158,113.2951,113.1761,113.2753,8395.0
2024-10-09 11:40:00,114.18,114.36,114.18,114.34,13265.0,113.2753,113.4539,113.2753,113.434,13265.0
2024-10-09 11:50:00,114.36,114.43,114.28,114.36,8906.0,113.4539,113.5233,113.3745,113.4539,8906.0
2024-10-09 12:00:00,114.36,114.52,114.29,114.48,17732.0,113.4539,113.6126,113.3844,113.5729,17732.0
2024-10-09 12:10:00,114.49,114.58,114.49,114.55,11214.0,113.5828,113.6721,113.5828,113.6424,11214.0
2024-10-09 12:20:00,114.55,114.56,114.48,114.48,8058.0,113.6424,113.6523,113.5729,113.5729,8058.0
2024-10-09 12:30:00,114.5,114.51,114.39,114.48,8039.0,113.5928,113.6027,113.4836,113.5729,8039.0
2024-10-09 12:40:00,114.48,114.57,114.46,114.47,6083.0,113.5729,113.6622,113.5531,113.563,6083.0
2024-10-09 12:50:00,114.43,114.64,114.4,114.61,4712.0,113.5233,113.7316,113.4935,113.7019,4712.0
2024-10-09 13:00:00,114.63,114.64,114.54,114.55,6509.0,113.7217,113.7316,113.6324,113.6424,6509.0
2024-10-09 13:10:00,114.56,114.63,114.46,114.47,8013.0,113.6523,113.7217,113.5531,113.563,8013.0
2024-10-09 13:20:00,114.49,114.54,114.44,114.44,7236.0,113.5828,113.6324,113.5332,113.5332,7236.0
2024-10-09 13:30:00,114.44,114.48,114.28,114.41,4360.0,113.5332,113.5729,113.3745,113.5035,4360.0
2024-10-09 13:40:00,114.4,114.51,114.38,114.47,5486.0,113.4935,113.6027,113.4737,113.563,5486.0
2024-10-09 13:50:00,114.49,114.49,114.32,114.36,5055.0,113.5828,113.5828,113.4142,113.4539,5055.0
2024-10-09 14:00:00,114.34,114.34,114.14,114.17,14122.0,113.434,113.434,113.2356,113.2654,14122.0
2024-10-09 14:10:00,114.19,114.19,114.08,114.09,5672.0,113.2852,113.2852,113.1761,113.186,5672.0
2024-10-09 14:20:00,114.12,114.15,113.99,114.02,13669.0,113.2158,113.2455,113.0868,113.1166,13669.0
2024-10-09 14:30:00,113.99,114.16,113.97,114.16,11085.0,113.0868,113.2554,113.067,113.2554,11085.0
2024-10-09 14:40:00,114.13,114.28,114.13,114.27,13245.0,113.2257,113.3745,113.2257,113.3646,13245.0
2024-10-09 14:50:00,114.26,114.35,114.19,114.29,9758.0,113.3547,113.4439,113.2852,113.3844,9758.0
2024-10-09 15:00:00,114.27,114.37,114.22,114.37,11035.0,113.3646,113.4638,113.315,113.4638,11035.0
2024-10-09 15:10:00,114.37,114.49,114.34,114.45,15571.0,113.4638,113.5828,113.434,113.5432,15571.0
2024-10-09 15:20:00,114.47,114.58,114.39,114.54,25038.0,113.563,113.6721,113.4836,113.6324,25038.0
2024-10-09 15:30:00,114.54,114.65,114.46,114.58,21908.0,113.6324,113.7416,113.5531,113.6721,21908.0
2024-10-09 15:40:00,114.56,114.68,114.46,114.54,32397.0,113.6523,113.7713,113.5531,113.6324,32397.0
2024-10-09 15:50:00,114.51,114.68,114.38,114.54,117887.0,113.6027,113.7713,113.4737,113.6324,117887.0
2024-10-10 09:30:00,114.9,115.1,114.52,114.54,17585.0,113.9896,114.188,113.6126,113.6324,17585.0
2024-10-10 09:40:00,114.54,114.74,114.19,114.48,9337.0,113.6324,113.8309,113.2852,113.5729,9337.0
2024-10-10 09:50:00,114.52,114.61,114.04,114.04,10759.0,113.6126,113.7019,113.1364,113.1364,10759.0
2024-10-10 10:00:00,114.0,114.45,113.88,114.36,8116.0,113.0967,113.5432,112.9777,113.4539,8116.0
2024-10-10 10:10:00,114.45,114.45,114.25,114.34,8408.0,113.5432,113.5432,113.3447,113.434,8408.0
2024-10-10 10:20:00,114.31,114.42,114.26,114.28,5955.0,113.4043,113.5134,113.3547,113.3745,5955.0
2024-10-10 10:30:00,114.31,114.55,114.31,114.51,7662.0,113.4043,113.6424,113.4043,113.6027,7662.0
2024-10-10 10:40:00,114.48,114.51,114.38,114.47,8866.0,113.5729,113.6027,113.4737,113.563,8866.0
2024-10-10 10:50:00,114.45,114.61,114.28,114.29,7988.0,113.5432,113.7019,113.3745,113.3844,7988.0
2024-10-10 11:00:00,114.33,114.48,114.32,114.41,7763.0,113.4241,113.5729,113.4142,113.5035,7763.0
2024-10-10 11:10:00,114.42,114.8,114.42,114.72,11196.0,113.5134,113.8904,113.5134,113.811,11196.0
2024-10-10 11:20:00,114.71,114.74,114.63,114.71,7555.0,113.8011,113.8309,113.7217,113.8011,7555.0
2024-10-10 11:30:00,114.73,114.73,114.59,114.72,5353.0,113.8209,113.8209,113.682,113.811,5353.0
2024-10-10 11:40:00,114.68,114.77,114.65,114.66,5109.0,113.7713,113.8606,113.7416,113.7515,5109.0
2024-10-10 11:50:00,114.68,114.68,114.59,114.59,4379.0,113.7713,113.7713,113.682,113.682,4379.0
2024-10-10 12:00:00,114.62,114.8,114.52,114.78,9132.0,113.7118,113.8904,113.6126,113.8705,9132.0
2024-10-10 12:10:00,114.76,114.89,114.76,114.89,57210.0,113.8507,113.9797,113.8507,113.9797,57210.0
2024-10-10 12:20:00,114.93,115.13,114.78,115.1,54106.0,114.0193,114.2178,113.8705,114.188,54106.0
2024-10-10 12:30:00,115.1,115.14,114.68,114.69,120331.0,114.188,114.2277,113.7713,113.7812,120331.0
2024-10-10 12:40:00,114.68,114.71,114.35,114.41,6002.0,113.7713,113.8011,113.4439,113.5035,6002.0
2024-10-10 12:50:00,114.48,114.67,114.45,114.6,9846.0,113.5729,113.7614,113.5432,113.692,9846.0
2024-10-10 13:00:00,114.59,114.59,114.37,114.43,6908.0,113.682,113.682,113.4638,113.5233,6908.0
2024-10-10 13:10:00,114.4,114.44,114.35,114.35,7000.0,113.4935,113.5332,113.4439,113.4439,7000.0
2024-10-10 13:20:00,114.36,114.47,114.36,114.47,4960.0,113.4539,113.563,113.4539,113.563,4960.0
2024-10-10 13:30:00,114.46,114.52,114.46,114.52,7652.0,113.5531,113.6126,113.5531,113.6126,7652.0
2024-10-10 13:40:00,114.53,114.62,114.52,114.62,8767.0,113.6225,113.7118,113.6126,113.7118,8767.0
2024-10-10 13:50:00,114.63,114.63,114.4,114.45,13350.0,113.7217,113.7217,113.4935,113.5432,13350.0
2024-10-10 14:00:00,114.46,114.47,114.31,114.46,6745.0,113.5531,113.563,113.4043,113.5531,6745.0
2024-10-10 14:10:00,114.46,114.58,114.43,114.49,11834.0,113.5531,113.6721,113.5233,113.5828,11834.0
2024-10-10 14:20:00,114.5,114.57,114.45,114.46,8477.0,113.5928,113.6622,113.5432,113.5531,8477.0
2024-10-10 14:30:00,114.46,114.49,114.34,114.48,26567.0,113.5531,113.5828,113.434,113.5729,26567.0
2024-10-10 14:40:00,114.47,114.52,114.3,114.39,16215.0,113.563,113.6126,113.3943,113.4836,16215.0
2024-10-10 14:50:00,114.37,114.45,114.35,114.43,15061.0,113.4638,113.5432,113.4439,113.5233,15061.0
2024-10-10 15:00:00,114.45,114.49,114.36,114.42,10472.0,113.5432,113.5828,113.4539,113.5134,10472.0
2024-10-10 15:10:00,114.4,114.4,114.22,114.24,14536.0,113.4935,113.4935,113.315,113.3348,14536.0
2024-10-10 15:20:00,114.25,114.34,114.16,114.16,22758.0,113.3447,113.434,113.2554,113.2554,22758.0
2024-10-10 15:30:00,114.17,114.3,114.14,114.24,24943.0,113.2654,113.3943,113.2356,113.3348,24943.0
2024-10-10 15:40:00,114.24,114.33,114.19,114.33,35481.0,113.3348,113.4241,113.2852,113.4241,35481.0
2024-10-10 15:50:00,114.32,114.32,113.75,113.85,185229.0,113.4142,113.4142,112.8487,112.9479,185229.0
2024-10-11 09:30:00,114.16,114.68,114.16,114.38,14405.0,113.2554,113.7713,113.2554,113.4737,14405.0
2024-10-11 09:40:00,114.4,114.41,114.17,114.36,9399.0,113.4935,113.5035,113.2654,113.4539,9399.0
2024-10-11 09:50:00,114.37,114.39,114.08,114.09,40286.0,113.4638,113.4836,113.1761,113.186,40286.0
2024-10-11 10:00:00,114.07,114.12,113.95,114.05,14576.0,113.1662,113.2158,113.0471,113.1463,14576.0
2024-10-11 10:10:00,114.06,114.34,113.99,114.3,10283.0,113.1562,113.434,113.0868,113.3943,10283.0
2024-10-11 10:20:00,114.3,114.49,114.23,114.44,6864.0,113.3943,113.5828,113.3249,113.5332,6864.0
2024-10-11 10:30:00,114.48,114.53,114.27,114.3,7091.0,113.5729,113.6225,113.3646,113.3943,7091.0
2024-10-11 10:40:00,114.35,114.5,114.26,114.49,13794.0,113.4439,113.5928,113.3547,113.5828,13794.0
2024-10-11 10:50:00,114.49,114.54,114.43,114.45,9701.0,113.5828,113.6324,113.5233,113.5432,9701.0
2024-10-11 11:00:00,114.43,114.43,114.15,114.15,12625.0,113.5233,113.5233,113.2455,113.2455,12625.0
2024-10-11 11:10:00,114.13,114.18,113.83,113.99,13855.0,113.2257,113.2753,112.9281,113.0868,13855.0
2024-10-11 11:20:00,113.97,113.98,113.67,113.74,11994.0,113.067,113.0769,112.7693,112.8388,11994.0
2024-10-11 11:30:00,113.76,113.86,113.68,113.84,19101.0,112.8586,112.9578,112.7793,112.938,19101.0
2024-10-11 11:40:00,113.83,113.83,113.5,113.51,12713.0,112.9281,112.9281,112.6007,112.6106,12713.0
2024-10-11 11:50:00,113.52,113.54,113.41,113.46,13575.0,112.6205,112.6404,112.5114,112.561,13575.0
2024-10-11 12:00:00,113.43,113.46,113.33,113.33,7370.0,112.5312,112.561,112.432,112.432,7370.0
2024-10-11 12:10:00,113.3,113.3,113.25,113.25,9978.0,112.4023,112.4023,112.3527,112.3527,9978.0
2024-10-11 12:20:00,113.23,113.31,113.07,113.17,15307.0,112.3328,112.4122,112.1741,112.2733,15307.0
2024-10-11 12:30:00,113.15,113.23,113.04,113.08,7021.0,112.2535,112.3328,112.1443,112.184,7021.0
2024-10-11 12:40:00,113.08,113.08,112.55,112.62,25902.0,112.184,112.184,111.6582,111.7277,25902.0
2024-10-11 12:50:00,112.63,112.64,111.93,112.36,54679.0,111.7376,111.7475,111.0431,111.4697,54679.0
2024-10-11 13:00:00,112.41,112.48,112.25,112.33,16046.0,111.5193,111.5888,111.3606,111.4399,16046.0
2024-10-11 13:10:00,112.33,112.52,112.32,112.39,31120.0,111.4399,111.6284,111.43,111.4995,31120.0
2024-10-11 13:20:00,112.38,112.51,112.27,112.46,21710.0,111.4896,111.6185,111.3804,111.5689,21710.0
2024-10-11 13:30:00,112.46,112.62,112.42,112.55,41117.0,111.5689,111.7277,111.5292,111.6582,41117.0
2024-10-11 13:40:00,112.55,112.65,112.5,112.62,30119.0,111.6582,111.7574,111.6086,111.7277,30119.0
2024-10-11 13:50:00,112.62,112.66,112.53,112.65,15867.0,111.7277,111.7673,111.6384,111.7574,15867.0
2024-10-11 14:00:00,112.65,112.71,112.59,112.65,24174.0,111.7574,111.8169,111.6979,111.7574,24174.0
2024-10-11 14:10:00,112.66,112.76,112.62,112.7,25492.0,111.7673,111.8665,111.7277,111.807,25492.0
2024-10-11 14:20:00,112.72,112.72,112.6,112.62,15187.0,111.8269,111.8269,111.7078,111.7277,15187.0
2024-10-11 14:30:00,112.61,112.65,112.43,112.43,14436.0,111.7177,111.7574,111.5392,111.5392,14436.0
2024-10-11 14:40:00,112.4,112.55,112.38,112.47,19126.0,111.5094,111.6582,111.4896,111.5788,19126.0
2024-10-11 14:50:00,112.48,112.53,112.42,112.46,17078.0,111.5888,111.6384,111.5292,111.5689,17078.0
2024-10-11 15:00:00,112.45,112.54,112.38,112.49,22266.0,111.559,111.6483,111.4896,111.5987,22266.0
2024-10-11 15:10:00,112.47,112.55,112.32,112.34,14776.0,111.5788,111.6582,111.43,111.4499,14776.0
2024-10-11 15:20:00,112.36,112.48,112.33,112.38,24517.0,111.4697,111.5888,111.4399,111.4896,24517.0
2024-10-11 15:30:00,112.37,112.54,112.3,112.52,53737.0,111.4796,111.6483,111.4102,111.6284,53737.0
2024-10-11 15:40:00,112.52,112.55,112.25,112.41,55910.0,111.6284,111.6582,111.3606,111.5193,55910.0
2024-10-11 15:50:00,112.45,112.52,112.26,112.51,200587.0,111.559,111.6284,111.3705,111.6185,200587.0
2024-10-14 09:30:00,112.62,112.62,112.19,112.4,16428.0,111.7277,111.7277,111.3011,111.5094,16428.0
2024-10-14 09:40:00,112.22,112.3,111.77,111.86,20199.0,111.3308,111.4102,110.8844,110.9737,20199.0
2024-10-14 09:50:00,111.81,111.95,111.7,111.95,12960.0,110.9241,111.063,110.8149,111.063,12960.0
2024-10-14 10:00:00,111.98,112.2,111.89,112.19,15884.0,111.0927,111.311,111.0034,111.3011,15884.0
2024-10-14 10:10:00,112.19,112.4,112.07,112.36,23849.0,111.3011,111.5094,111.182,111.4697,23849.0
2024-10-14 10:20:00,112.39,112.49,111.99,111.99,20157.0,111.4995,111.5987,111.1026,111.1026,20157.0
2024-10-14 10:30:00,112.11,112.19,111.8,111.88,75091.0,111.2217,111.3011,110.9141,110.9935,75091.0
2024-10-14 10:40:00,111.86,112.06,111.8,111.93,11427.0,110.9737,111.1721,110.9141,111.0431,11427.0
2024-10-14 10:50:00,111.93,112.13,111.93,112.12,15821.0,111.0431,111.2415,111.0431,111.2316,15821.0
2024-10-14 11:00:00,112.09,112.23,112.06,112.22,8980.0,111.2019,111.3407,111.1721,111.3308,8980.0
2024-10-14 11:10:00,112.21,112.3,112.17,112.18,14628.0,111.3209,111.4102,111.2812,111.2911,14628.0
2024-10-14 11:20:00,112.16,112.19,112.08,112.14,19004.0,111.2713,111.3011,111.1919,111.2515,19004.0
2024-10-14 11:30:00,112.17,112.23,112.13,112.16,9641.0,111.2812,111.3407,111.2415,111.2713,9641.0
2024-10-14 11:40:00,112.18,112.21,111.96,111.99,20124.0,111.2911,111.3209,111.0729,111.1026,20124.0
2024-10-14 11:50:00,111.97,112.0,111.91,111.98,9939.0,111.0828,111.1126,111.0233,111.0927,9939.0
2024-10-14 12:00:00,111.97,112.02,111.94,111.96,7927.0,111.0828,111.1324,111.053,111.0729,7927.0
2024-10-14 12:10:00,111.97,112.01,111.84,111.88,12695.0,111.0828,111.1225,110.9538,110.9935,12695.0
2024-10-14 12:20:00,111.87,112.07,111.86,112.02,8742.0,110.9836,111.182,110.9737,111.1324,8742.0
2024-10-14 12:30:00,111.99,112.11,111.99,112.01,9292.0,111.1026,111.2217,111.1026,111.1225,9292.0
2024-10-14 12:40:00,112.01,112.04,111.95,111.96,7512.0,111.1225,111.1522,111.063,111.0729,7512.0
2024-10-14 12:50:00,111.98,112.06,111.95,112.04,9833.0,111.0927,111.1721,111.063,111.1522,9833.0
2024-10-14 13:00:00,112.06,112.07,111.97,111.97,10430.0,111.1721,111.182,111.0828,111.0828,10430.0
2024-10-14 13:10:00,111.96,111.98,111.9,111.93,10238.0,111.0729,111.0927,111.0134,111.0431,10238.0
2024-10-14 13:20:00,111.91,112.04,111.89,111.99,9595.0,111.0233,111.1522,111.0034,111.1026,9595.0
2024-10-14 13:30:00,111.99,112.02,111.95,111.96,9404.0,111.1026,111.1324,111.063,111.0729,9404.0
2024-10-14 13:40:00,111.96,111.97,111.93,111.94,6662.0,111.0729,111.0828,111.0431,111.053,6662.0
2024-10-14 13:50:00,111.93,111.96,111.85,111.85,14857.0,111.0431,111.0729,110.9638,110.9638,14857.0
2024-10-14 14:00:00,111.85,111.94,111.82,111.92,15023.0,110.9638,111.053,110.934,111.0332,15023.0
2024-10-14 14:10:00,111.91,112.15,111.9,112.15,14817.0,111.0233,111.2614,111.0134,111.2614,14817.0
2024-10-14 14:20:00,112.14,112.24,112.11,112.14,13580.0,111.2515,111.3507,111.2217,111.2515,13580.0
2024-10-14 14:30:00,112.13,112.17,112.05,112.08,19548.0,111.2415,111.2812,111.1622,111.1919,19548.0
2024-10-14 14:40:00,112.08,112.12,112.04,112.11,15716.0,111.1919,111.2316,111.1522,111.2217,15716.0
2024-10-14 14:50:00,112.12,112.14,112.08,112.14,11844.0,111.2316,111.2515,111.1919,111.2515,11844.0
2024-10-14 15:00:00,112.15,112.29,112.13,112.23,11792.0,111.2614,111.4003,111.2415,111.3407,11792.0
2024-10-14 15:10:00,112.2,112.28,112.15,112.22,15178.0,111.311,111.3903,111.2614,111.3308,15178.0
2024-10-14 15:20:00,112.2,112.25,112.12,112.17,13059.0,111.311,111.3606,111.2316,111.2812,13059.0
2024-10-14 15:30:00,112.16,112.23,112.15,112.18,9376.0,111.2713,111.3407,111.2614,111.2911,9376.0
2024-10-14 15:40:00,112.18,112.18,111.97,112.07,79992.0,111.2911,111.2911,111.0828,111.182,79992.0
2024-10-14 15:50:00,112.07,112.07,111.73,111.92,189479.0,111.182,111.182,110.8447,111.0332,189479.0
2024-10-15 09:30:00,111.42,112.0,111.05,111.99,28950.0,110.5372,111.1126,110.1701,111.1026,28950.0
2024-10-15 09:40:00,112.02,112.31,111.92,112.21,30667.0,111.1324,111.4201,111.0332,111.3209,30667.0
2024-10-15 09:50:00,112.24,112.74,112.16,112.67,27785.0,111.3507,111.8467,111.2713,111.7773,27785.0
2024-10-15 10:00:00,112.67,112.72,112.17,112.3,43918.0,111.7773,111.8269,111.2812,111.4102,43918.0
2024-10-15 10:10:00,112.35,112.87,112.31,112.68,47679.0,111.4598,111.9757,111.4201,111.7872,47679.0
2024-10-15 10:20:00,112.69,113.24,112.69,112.98,16936.0,111.7971,112.3427,111.7971,112.0848,16936.0
2024-10-15 10:30:00,112.95,113.28,112.81,113.25,29460.0,112.055,112.3824,111.9161,112.3527,29460.0
2024-10-15 10:40:00,113.31,113.41,112.94,112.95,12751.0,112.4122,112.5114,112.0451,112.055,12751.0
2024-10-15 10:50:00,112.84,112.88,112.53,112.67,13041.0,111.9459,111.9856,111.6384,111.7773,13041.0
2024-10-15 11:00:00,112.68,113.33,112.63,113.17,25343.0,111.7872,112.432,111.7376,112.2733,25343.0
2024-10-15 11:10:00,113.13,113.26,112.81,112.97,10489.0,112.2336,112.3626,111.9161,112.0749,10489.0
2024-10-15 11:20:00,112.97,113.0,112.86,112.95,11411.0,112.0749,112.1046,111.9657,112.055,11411.0
2024-10-15 11:30:00,112.94,112.94,112.74,112.86,9947.0,112.0451,112.0451,111.8467,111.9657,9947.0
2024-10-15 11:40:00,112.87,112.91,112.72,112.74,10640.0,111.9757,112.0154,111.8269,111.8467,10640.0
2024-10-15 11:50:00,112.74,112.91,112.68,112.85,9402.0,111.8467,112.0154,111.7872,111.9558,9402.0
2024-10-15 12:00:00,112.83,112.95,112.78,112.89,6562.0,111.936,112.055,111.8864,111.9955,6562.0
2024-10-15 12:10:00,112.92,112.96,112.62,112.67,13112.0,112.0253,112.065,111.7277,111.7773,13112.0
2024-10-15 12:20:00,112.68,112.74,112.6,112.73,31747.0,111.7872,111.8467,111.7078,111.8368,31747.0
2024-10-15 12:30:00,112.77,112.85,112.66,112.79,17502.0,111.8765,111.9558,111.7673,111.8963,17502.0
2024-10-15 12:40:00,112.77,112.77,112.63,112.67,34459.0,111.8765,111.8765,111.7376,111.7773,34459.0
2024-10-15 12:50:00,112.67,112.76,112.48,112.52,9215.0,111.7773,111.8665,111.5888,111.6284,9215.0
2024-10-15 13:00:00,112.54,112.65,112.53,112.65,4484.0,111.6483,111.7574,111.6384,111.7574,4484.0
2024-10-15 13:10:00,112.64,112.64,112.53,112.6,8976.0,111.7475,111.7475,111.6384,111.7078,8976.0
2024-10-15 13:20:00,112.62,112.68,112.53,112.53,7869.0,111.7277,111.7872,111.6384,111.6384,7869.0
2024-10-15 13:30:00,112.51,112.51,112.31,112.35,8615.0,111.6185,111.6185,111.4201,111.4598,8615.0
2024-10-15 13:40:00,112.35,112.4,112.13,112.3,13358.0,111.4598,111.5094,111.2415,111.4102,13358.0
2024-10-15 13:50:00,112.29,112.29,112.02,112.08,21804.0,111.4003,111.4003,111.1324,111.1919,21804.0
2024-10-15 14:00:00,112.08,112.15,111.91,111.94,19533.0,111.1919,111.2614,111.0233,111.053,19533.0
2024-10-15 14:10:00,111.95,112.02,111.69,111.77,27650.0,111.063,111.1324,110.805,110.8844,27650.0
2024-10-15 14:20:00,111.78,111.78,111.63,111.7,30266.0,110.8943,110.8943,110.7455,110.8149,30266.0
2024-10-15 14:30:00,111.7,111.77,111.53,111.53,26302.0,110.8149,110.8844,110.6463,110.6463,26302.0
2024-10-15 14:40:00,111.53,111.77,111.43,111.76,21291.0,110.6463,110.8844,110.5471,110.8745,21291.0
2024-10-15 14:50:00,111.77,111.89,111.63,111.83,32258.0,110.8844,111.0034,110.7455,110.9439,32258.0
2024-10-15 15:00:00,111.82,111.99,111.75,111.75,18262.0,110.934,111.1026,110.8645,110.8645,18262.0
2024-10-15 15:10:00,111.75,111.81,111.64,111.68,22817.0,110.8645,110.9241,110.7554,110.7951,22817.0
2024-10-15 15:20:00,111.67,111.79,111.61,111.74,22417.0,110.7852,110.9042,110.7257,110.8546,22417.0
2024-10-15 15:30:00,111.76,112.0,111.76,111.97,41352.0,110.8745,111.1126,110.8745,111.0828,41352.0
2024-10-15 15:40:00,111.97,112.02,111.79,111.93,39207.0,111.0828,111.1324,110.9042,111.0431,39207.0
2024-10-15 15:50:00,111.92,112.07,111.89,112.02,293907.0,111.0332,111.182,111.0034,111.1324,293907.0
2024-10-16 09:30:00,111.57,112.19,111.55,112.04,16281.0,110.686,111.3011,110.6661,111.1522,16281.0
2024-10-16 09:40:00,111.89,112.61,111.83,112.39,12292.0,111.0034,111.7177,110.9439,111.4995,12292.0
2024-10-16 09:50:00,112.39,112.83,112.34,112.83,21412.0,111.4995,111.936,111.4499,111.936,21412.0
2024-10-16 10:00:00,112.86,113.13,112.7,112.78,17025.0,111.9657,112.2336,111.807,111.8864,17025.0
2024-10-16 10:10:00,112.72,112.94,112.54,112.91,12672.0,111.8269,112.0451,111.6483,112.0154,12672.0
2024-10-16 10:20:00,112.93,112.93,112.71,112.76,13548.0,112.0352,112.0352,111.8169,111.8665,13548.0
2024-10-16 10:30:00,112.76,112.9,112.71,112.87,15525.0,111.8665,112.0054,111.8169,111.9757,15525.0
2024-10-16 10:40:00,112.82,112.88,112.72,112.79,17909.0,111.9261,111.9856,111.8269,111.8963,17909.0
2024-10-16 10:50:00,112.79,113.13,112.78,113.13,22274.0,111.8963,112.2336,111.8864,112.2336,22274.0
2024-10-16 11:00:00,113.18,113.25,113.02,113.02,22210.0,112.2832,112.3527,112.1245,112.1245,22210.0
2024-10-16 11:10:00,113.02,113.1,112.97,112.97,12929.0,112.1245,112.2038,112.0749,112.0749,12929.0
2024-10-16 11:20:00,112.97,113.05,112.94,113.05,9043.0,112.0749,112.1542,112.0451,112.1542,9043.0
2024-10-16 11:30:00,113.01,113.07,112.88,112.89,8459.0,112.1146,112.1741,111.9856,111.9955,8459.0
2024-10-16 11:40:00,112.94,113.04,112.84,113.03,4810.0,112.0451,112.1443,111.9459,112.1344,4810.0
2024-10-16 11:50:00,112.97,113.01,112.94,112.97,6431.0,112.0749,112.1146,112.0451,112.0749,6431.0
2024-10-16 12:00:00,113.0,113.07,112.95,113.0,6502.0,112.1046,112.1741,112.055,112.1046,6502.0
2024-10-16 12:10:00,113.02,113.08,112.98,113.01,6985.0,112.1245,112.184,112.0848,112.1146,6985.0
2024-10-16 12:20:00,113.03,113.1,113.0,113.04,10165.0,112.1344,112.2038,112.1046,112.1443,10165.0
2024-10-16 12:30:00,113.06,113.07,112.84,112.93,6817.0,112.1642,112.1741,111.9459,112.0352,6817.0
2024-10-16 12:40:00,112.93,113.01,112.91,112.97,6125.0,112.0352,112.1146,112.0154,112.0749,6125.0
2024-10-16 12:50:00,112.98,112.99,112.92,112.99,6078.0,112.0848,112.0947,112.0253,112.0947,6078.0
2024-10-16 13:00:00,113.0,113.01,112.88,112.94,7263.0,112.1046,112.1146,111.9856,112.0451,7263.0
2024-10-16 13:10:00,112.94,112.97,112.88,112.88,4955.0,112.0451,112.0749,111.9856,111.9856,4955.0
2024-10-16 13:20:00,112.91,112.94,112.77,112.85,9842.0,112.0154,112.0451,111.8765,111.9558,9842.0
2024-10-16 13:30:00,112.85,112.92,112.78,112.92,7437.0,111.9558,112.0253,111.8864,112.0253,7437.0
2024-10-16 13:40:00,112.91,112.96,112.79,112.9,6900.0,112.0154,112.065,111.8963,112.0054,6900.0
2024-10-16 13:50:00,112.88,112.97,112.85,112.93,7079.0,111.9856,112.0749,111.9558,112.0352,7079.0
2024-10-16 14:00:00,112.91,112.96,112.84,112.93,6722.0,112.0154,112.065,111.9459,112.0352,6722.0
2024-10-16 14:10:00,112.94,112.95,112.86,112.86,5672.0,112.0451,112.055,111.9657,111.9657,5672.0
2024-10-16 14:20:00,112.87,112.97,112.84,112.87,9225.0,111.9757,112.0749,111.9459,111.9757,9225.0
2024-10-16 14:30:00,112.9,112.99,112.9,112.96,6716.0,112.0054,112.0947,112.0054,112.065,6716.0
2024-10-16 14:40:00,112.93,112.96,112.89,112.93,6556.0,112.0352,112.065,111.9955,112.0352,6556.0
2024-10-16 14:50:00,112.94,112.95,112.78,112.78,18380.0,112.0451,112.055,111.8864,111.8864,18380.0
2024-10-16 15:00:00,112.77,112.8,112.56,112.6,18339.0,111.8765,111.9062,111.6681,111.7078,18339.0
2024-10-16 15:10:00,112.59,112.65,112.5,112.51,30588.0,111.6979,111.7574,111.6086,111.6185,30588.0
2024-10-16 15:20:00,112.51,112.61,112.48,112.61,37983.0,111.6185,111.7177,111.5888,111.7177,37983.0
2024-10-16 15:30:00,112.57,112.64,112.51,112.59,32203.0,111.678,111.7475,111.6185,111.6979,32203.0
2024-10-16 15:40:00,112.61,112.62,112.46,112.58,37258.0,111.7177,111.7277,111.5689,111.688,37258.0
2024-10-16 15:50:00,112.61,112.78,112.36,112.54,158582.0,111.7177,111.8864,111.4697,111.6483,158582.0
2024-10-17 09:30:00,111.28,111.91,111.0,111.51,28699.0,110.3983,111.0233,110.1205,110.6264,28699.0
2024-10-17 09:40:00,111.62,111.8,110.92,110.99,20286.0,110.7356,110.9141,110.0411,110.1106,20286.0
2024-10-17 09:50:00,110.99,111.38,110.95,111.29,15944.0,110.1106,110.4975,110.0709,110.4082,15944.0
2024-10-17 10:00:00,111.27,111.51,111.11,111.51,11892.0,110.3883,110.6264,110.2296,110.6264,11892.0
2024-10-17 10:10:00,111.56,111.6,111.35,111.36,11898.0,110.676,110.7157,110.4677,110.4776,11898.0
2024-10-17 10:20:00,111.33,111.45,111.3,111.42,8038.0,110.4479,110.5669,110.4181,110.5372,8038.0
2024-10-17 10:30:00,111.42,111.46,111.28,111.32,15030.0,110.5372,110.5768,110.3983,110.438,15030.0
2024-10-17 10:40:00,111.31,111.36,111.15,111.31,18929.0,110.428,110.4776,110.2693,110.428,18929.0
2024-10-17 10:50:00,111.32,111.4,111.24,111.25,15669.0,110.438,110.5173,110.3586,110.3685,15669.0
2024-10-17 11:00:00,111.24,111.32,111.14,111.25,26165.0,110.3586,110.438,110.2594,110.3685,26165.0
2024-10-17 11:10:00,111.25,111.61,111.23,111.58,9912.0,110.3685,110.7257,110.3487,110.6959,9912.0
2024-10-17 11:20:00,111.57,111.75,111.55,111.7,11563.0,110.686,110.8645,110.6661,110.8149,11563.0
2024-10-17 11:30:00,111.73,111.73,111.55,111.58,15991.0,110.8447,110.8447,110.6661,110.6959,15991.0
2024-10-17 11:40:00,111.58,111.65,111.52,111.55,10137.0,110.6959,110.7653,110.6364,110.6661,10137.0
2024-10-17 11:50:00,111.56,111.61,111.4,111.46,9316.0,110.676,110.7257,110.5173,110.5768,9316.0
2024-10-17 12:00:00,111.47,111.52,111.39,111.45,26998.0,110.5868,110.6364,110.5074,110.5669,26998.0
2024-10-17 12:10:00,111.45,111.6,111.45,111.5,18093.0,110.5669,110.7157,110.5669,110.6165,18093.0
2024-10-17 12:20:00,111.52,111.64,111.43,111.64,24306.0,110.6364,110.7554,110.5471,110.7554,24306.0
2024-10-17 12:30:00,111.63,111.7,111.6,111.6,6740.0,110.7455,110.8149,110.7157,110.7157,6740.0
2024-10-17 12:40:00,111.61,111.74,111.57,111.65,7592.0,110.7257,110.8546,110.686,110.7653,7592.0
2024-10-17 12:50:00,111.69,111.74,111.69,111.73,4041.0,110.805,110.8546,110.805,110.8447,4041.0
2024-10-17 13:00:00,111.76,111.78,111.71,111.74,5427.0,110.8745,110.8943,110.8249,110.8546,5427.0
2024-10-17 13:10:00,111.75,111.78,111.64,111.64,4300.0,110.8645,110.8943,110.7554,110.7554,4300.0
2024-10-17 13:20:00,111.67,111.78,111.67,111.77,5066.0,110.7852,110.8943,110.7852,110.8844,5066.0
2024-10-17 13:30:00,111.76,112.01,111.76,112.0,12410.0,110.8745,111.1225,110.8745,111.1126,12410.0
2024-10-17 13:40:00,112.01,112.21,111.97,112.21,10027.0,111.1225,111.3209,111.0828,111.3209,10027.0
2024-10-17 13:50:00,112.22,112.29,112.21,112.25,14327.0,111.3308,111.4003,111.3209,111.3606,14327.0
2024-10-17 14:00:00,112.26,112.28,112.02,112.05,14076.0,111.3705,111.3903,111.1324,111.1622,14076.0
2024-10-17 14:10:00,112.04,112.11,111.92,111.98,64662.0,111.1522,111.2217,111.0332,111.0927,64662.0
2024-10-17 14:20:00,112.0,112.03,111.9,111.91,7178.0,111.1126,111.1423,111.0134,111.0233,7178.0
2024-10-17 14:30:00,111.89,112.09,111.88,112.04,8711.0,111.0034,111.2019,110.9935,111.1522,8711.0
2024-10-17 14:40:00,112.05,112.09,112.03,112.04,4708.0,111.1622,111.2019,111.1423,111.1522,4708.0
2024-10-17 14:50:00,112.03,112.18,112.03,112.17,6076.0,111.1423,111.2911,111.1423,111.2812,6076.0
2024-10-17 15:00:00,112.17,112.22,112.16,112.19,8385.0,111.2812,111.3308,111.2713,111.3011,8385.0
2024-10-17 15:10:00,112.19,112.19,112.12,112.12,11879.0,111.3011,111.3011,111.2316,111.2316,11879.0
2024-10-17 15:20:00,112.13,112.21,112.12,112.14,15968.0,111.2415,111.3209,111.2316,111.2515,15968.0
2024-10-17 15:30:00,112.13,112.14,111.93,112.09,28839.0,111.2415,111.2515,111.0431,111.2019,28839.0
2024-10-17 15:40:00,112.09,112.09,111.86,112.04,31798.0,111.2019,111.2019,110.9737,111.1522,31798.0
2024-10-17 15:50:00,112.1,112.1,111.74,111.95,111859.0,111.2118,111.2118,110.8546,111.063,111859.0
2024-10-18 09:30:00,111.89,112.05,111.04,111.18,80113.0,111.0034,111.1622,110.1602,110.2991,80113.0
2024-10-18 09:40:00,111.18,111.56,111.07,111.48,5102.0,110.2991,110.676,110.1899,110.5967,5102.0
2024-10-18 09:50:00,111.48,111.48,111.24,111.32,12697.0,110.5967,110.5967,110.3586,110.438,12697.0
2024-10-18 10:00:00,111.29,111.43,111.22,111.39,10042.0,110.4082,110.5471,110.3387,110.5074,10042.0
2024-10-18 10:10:00,111.34,111.35,111.22,111.3,9266.0,110.4578,110.4677,110.3387,110.4181,9266.0
2024-10-18 10:20:00,111.34,111.34,111.06,111.23,8787.0,110.4578,110.4578,110.18,110.3487,8787.0
2024-10-18 10:30:00,111.25,111.57,111.25,111.56,9891.0,110.3685,110.686,110.3685,110.676,9891.0
2024-10-18 10:40:00,111.61,111.79,111.59,111.73,9116.0,110.7257,110.9042,110.7058,110.8447,9116.0
2024-10-18 10:50:00,111.73,111.8,111.65,111.65,6803.0,110.8447,110.9141,110.7653,110.7653,6803.0
2024-10-18 11:00:00,111.64,111.66,111.43,111.45,11089.0,110.7554,110.7753,110.5471,110.5669,11089.0
2024-10-18 11:10:00,111.46,111.6,111.46,111.59,7054.0,110.5768,110.7157,110.5768,110.7058,7054.0
2024-10-18 11:20:00,111.61,111.7,111.58,111.7,4904.0,110.7257,110.8149,110.6959,110.8149,4904.0
2024-10-18 11:30:00,111.68,111.7,111.55,111.61,6631.0,110.7951,110.8149,110.6661,110.7257,6631.0
2024-10-18 11:40:00,111.64,111.69,111.59,111.69,6584.0,110.7554,110.805,110.7058,110.805,6584.0
2024-10-18 11:50:00,111.68,111.77,111.54,111.59,8429.0,110.7951,110.8844,110.6562,110.7058,8429.0
2024-10-18 12:00:00,111.62,111.67,111.58,111.66,6984.0,110.7356,110.7852,110.6959,110.7753,6984.0
2024-10-18 12:10:00,111.66,111.78,111.62,111.78,7849.0,110.7753,110.8943,110.7356,110.8943,7849.0
2024-10-18 12:20:00,111.77,111.9,111.73,111.84,7838.0,110.8844,111.0134,110.8447,110.9538,7838.0
2024-10-18 12:30:00,111.83,111.9,111.82,111.88,4065.0,110.9439,111.0134,110.934,110.9935,4065.0
2024-10-18 12:40:00,111.88,111.94,111.88,111.92,7719.0,110.9935,111.053,110.9935,111.0332,7719.0
2024-10-18 12:50:00,111.93,112.05,111.92,112.05,5519.0,111.0431,111.1622,111.0332,111.1622,5519.0
2024-10-18 13:00:00,112.03,112.16,112.03,112.13,9786.0,111.1423,111.2713,111.1423,111.2415,9786.0
2024-10-18 13:10:00,112.14,112.56,112.14,112.4,30023.0,111.2515,111.6681,111.2515,111.5094,30023.0
2024-10-18 13:20:00,112.42,112.43,112.25,112.26,8922.0,111.5292,111.5392,111.3606,111.3705,8922.0
2024-10-18 13:30:00,112.26,112.27,112.13,112.18,4611.0,111.3705,111.3804,111.2415,111.2911,4611.0
2024-10-18 13:40:00,112.19,112.3,112.16,112.18,4936.0,111.3011,111.4102,111.2713,111.2911,4936.0
2024-10-18 13:50:00,112.16,112.2,112.09,112.15,2788.0,111.2713,111.311,111.2019,111.2614,2788.0
2024-10-18 14:00:00,112.14,112.31,112.12,112.26,7937.0,111.2515,111.4201,111.2316,111.3705,7937.0
2024-10-18 14:10:00,112.28,112.33,112.24,112.31,2925.0,111.3903,111.4399,111.3507,111.4201,2925.0
2024-10-18 14:20:00,112.34,112.48,112.3,112.43,10429.0,111.4499,111.5888,111.4102,111.5392,10429.0
2024-10-18 14:30:00,112.46,112.46,112.31,112.32,5296.0,111.5689,111.5689,111.4201,111.43,5296.0
2024-10-18 14:40:00,112.34,112.42,112.34,112.39,6021.0,111.4499,111.5292,111.4499,111.4995,6021.0
2024-10-18 14:50:00,112.37,112.45,112.34,112.43,15606.0,111.4796,111.559,111.4499,111.5392,15606.0
2024-10-18 15:00:00,112.4,112.4,112.32,112.36,6403.0,111.5094,111.5094,111.43,111.4697,6403.0
2024-10-18 15:10:00,112.35,112.36,112.12,112.17,19006.0,111.4598,111.4697,111.2316,111.2812,19006.0
2024-10-18 15:20:00,112.18,112.29,112.11,112.18,19846.0,111.2911,111.4003,111.2217,111.2911,19846.0
2024-10-18 15:30:00,112.18,112.24,112.12,112.19,31770.0,111.2911,111.3507,111.2316,111.3011,31770.0
2024-10-18 15:40:00,112.18,112.28,112.13,112.21,41188.0,111.2911,111.3903,111.2415,111.3209,41188.0
2024-10-18 15:50:00,112.21,112.53,112.19,112.4,139719.0,111.3209,111.6384,111.3011,111.5094,139719.0
2024-10-21 09:30:00,112.71,113.19,112.43,112.68,15160.0,111.8169,112.2931,111.5392,111.7872,15160.0
2024-10-21 09:40:00,112.68,112.92,112.62,112.63,12543.0,111.7872,112.0253,111.7277,111.7376,12543.0
2024-10-21 09:50:00,112.57,112.57,112.16,112.16,9208.0,111.678,111.678,111.2713,111.2713,9208.0
2024-10-21 10:00:00,112.19,112.33,112.15,112.25,11446.0,111.3011,111.4399,111.2614,111.3606,11446.0
2024-10-21 10:10:00,112.24,112.54,112.24,112.33,4950.0,111.3507,111.6483,111.3507,111.4399,4950.0
2024-10-21 10:20:00,112.37,112.52,112.3,112.41,7889.0,111.4796,111.6284,111.4102,111.5193,7889.0
2024-10-21 10:30:00,112.45,112.77,112.45,112.77,8471.0,111.559,111.8765,111.559,111.8765,8471.0
2024-10-21 10:40:00,112.77,112.88,112.59,112.59,11896.0,111.8765,111.9856,111.6979,111.6979,11896.0
2024-10-21 10:50:00,112.62,112.62,112.47,112.51,10175.0,111.7277,111.7277,111.5788,111.6185,10175.0
2024-10-21 11:00:00,112.49,112.54,112.26,112.34,19913.0,111.5987,111.6483,111.3705,111.4499,19913.0
2024-10-21 11:10:00,112.35,112.47,112.35,112.4,12572.0,111.4598,111.5788,111.4598,111.5094,12572.0
2024-10-21 11:20:00,112.38,112.47,112.32,112.47,12729.0,111.4896,111.5788,111.43,111.5788,12729.0
2024-10-21 11:30:00,112.48,112.5,111.98,111.98,10004.0,111.5888,111.6086,111.0927,111.0927,10004.0
2024-10-21 11:40:00,111.95,112.23,111.93,112.09,9241.0,111.063,111.3407,111.0431,111.2019,9241.0
2024-10-21 11:50:00,112.09,112.09,111.97,112.02,7671.0,111.2019,111.2019,111.0828,111.1324,7671.0
2024-10-21 12:00:00,112.01,112.04,111.89,112.03,7801.0,111.1225,111.1522,111.0034,111.1423,7801.0
2024-10-21 12:10:00,112.05,112.1,112.01,112.03,7490.0,111.1622,111.2118,111.1225,111.1423,7490.0
2024-10-21 12:20:00,112.03,112.04,111.84,111.94,16662.0,111.1423,111.1522,110.9538,111.053,16662.0
2024-10-21 12:30:00,111.92,112.11,111.88,112.11,7110.0,111.0332,111.2217,110.9935,111.2217,7110.0
2024-10-21 12:40:00,112.09,112.21,112.03,112.2,9825.0,111.2019,111.3209,111.1423,111.311,9825.0
2024-10-21 12:50:00,112.2,112.3,112.12,112.3,11385.0,111.311,111.4102,111.2316,111.4102,11385.0
2024-10-21 13:00:00,112.32,112.44,112.24,112.42,49531.0,111.43,111.5491,111.3507,111.5292,49531.0
2024-10-21 13:10:00,112.41,112.43,112.19,112.36,16758.0,111.5193,111.5392,111.3011,111.4697,16758.0
2024-10-21 13:20:00,112.35,112.56,112.33,112.42,34151.0,111.4598,111.6681,111.4399,111.5292,34151.0
2024-10-21 13:30:00,112.44,112.45,112.26,112.28,7146.0,111.5491,111.559,111.3705,111.3903,7146.0
2024-10-21 13:40:00,112.27,112.47,112.26,112.44,13240.0,111.3804,111.5788,111.3705,111.5491,13240.0
2024-10-21 13:50:00,112.44,112.6,112.44,112.51,12502.0,111.5491,111.7078,111.5491,111.6185,12502.0
2024-10-21 14:00:00,112.5,112.51,112.46,112.5,9033.0,111.6086,111.6185,111.5689,111.6086,9033.0
2024-10-21 14:10:00,112.48,112.48,112.37,112.39,12171.0,111.5888,111.5888,111.4796,111.4995,12171.0
2024-10-21 14:20:00,112.4,112.43,112.33,112.35,11210.0,111.5094,111.5392,111.4399,111.4598,11210.0
2024-10-21 14:30:00,112.34,112.44,112.26,112.43,16397.0,111.4499,111.5491,111.3705,111.5392,16397.0
2024-10-21 14:40:00,112.43,112.43,112.32,112.33,5220.0,111.5392,111.5392,111.43,111.4399,5220.0
2024-10-21 14:50:00,112.32,112.37,112.32,112.35,7182.0,111.43,111.4796,111.43,111.4598,7182.0
2024-10-21 15:00:00,112.35,112.35,112.26,112.33,10822.0,111.4598,111.4598,111.3705,111.4399,10822.0
2024-10-21 15:10:00,112.32,112.44,112.32,112.38,17581.0,111.43,111.5491,111.43,111.4896,17581.0
2024-10-21 15:20:00,112.38,112.45,112.37,112.42,17919.0,111.4896,111.559,111.4796,111.5292,17919.0
2024-10-21 15:30:00,112.4,112.41,112.27,112.35,26727.0,111.5094,111.5193,111.3804,111.4598,26727.0
2024-10-21 15:40:00,112.35,112.43,112.28,112.28,29684.0,111.4598,111.5392,111.3903,111.3903,29684.0
2024-10-21 15:50:00,112.29,112.37,112.11,112.35,158011.0,111.4003,111.4796,111.2217,111.4598,158011.0
2024-10-22 09:30:00,112.16,112.6,112.05,112.17,14966.0,111.2713,111.7078,111.1622,111.2812,14966.0
2024-10-22 09:40:00,112.34,112.34,111.93,112.06,8178.0,111.4499,111.4499,111.0431,111.1721,8178.0
2024-10-22 09:50:00,112.04,112.11,111.76,111.94,9031.0,111.1522,111.2217,110.8745,111.053,9031.0
2024-10-22 10:00:00,111.94,111.98,111.65,111.65,6204.0,111.053,111.0927,110.7653,110.7653,6204.0
2024-10-22 10:10:00,111.77,111.93,111.69,111.74,10722.0,110.8844,111.0431,110.805,110.8546,10722.0
2024-10-22 10:20:00,111.75,112.0,111.75,111.96,11895.0,110.8645,111.1126,110.8645,111.0729,11895.0
2024-10-22 10:30:00,111.92,111.96,111.81,111.96,15103.0,111.0332,111.0729,110.9241,111.0729,15103.0
2024-10-22 10:40:00,111.93,112.34,111.93,112.3,10882.0,111.0431,111.4499,111.0431,111.4102,10882.0
2024-10-22 10:50:00,112.3,112.53,112.25,112.48,25993.0,111.4102,111.6384,111.3606,111.5888,25993.0
2024-10-22 11:00:00,112.48,112.54,112.39,112.51,17907.0,111.5888,111.6483,111.4995,111.6185,17907.0
2024-10-22 11:10:00,112.52,112.71,112.52,112.69,10821.0,111.6284,111.8169,111.6284,111.7971,10821.0
2024-10-22 11:20:00,112.71,112.71,112.58,112.65,15621.0,111.8169,111.8169,111.688,111.7574,15621.0
2024-10-22 11:30:00,112.67,112.76,112.63,112.72,10059.0,111.7773,111.8665,111.7376,111.8269,10059.0
2024-10-22 11:40:00,112.73,112.75,112.44,112.45,7378.0,111.8368,111.8566,111.5491,111.559,7378.0
2024-10-22 11:50:00,112.48,112.51,112.32,112.34,6267.0,111.5888,111.6185,111.43,111.4499,6267.0
2024-10-22 12:00:00,112.34,112.44,112.34,112.41,5597.0,111.4499,111.5491,111.4499,111.5193,5597.0
2024-10-22 12:10:00,112.41,112.65,112.41,112.62,10292.0,111.5193,111.7574,111.5193,111.7277,10292.0
2024-10-22 12:20:00,112.59,112.61,112.51,112.59,6590.0,111.6979,111.7177,111.6185,111.6979,6590.0
2024-10-22 12:30:00,112.59,112.6,112.45,112.45,8495.0,111.6979,111.7078,111.559,111.559,8495.0
2024-10-22 12:40:00,112.45,112.49,112.31,112.34,8087.0,111.559,111.5987,111.4201,111.4499,8087.0
2024-10-22 12:50:00,112.32,112.43,112.29,112.4,9269.0,111.43,111.5392,111.4003,111.5094,9269.0
2024-10-22 13:00:00,112.43,112.55,112.41,112.55,9539.0,111.5392,111.6582,111.5193,111.6582,9539.0
2024-10-22 13:10:00,112.53,112.53,112.4,112.4,6238.0,111.6384,111.6384,111.5094,111.5094,6238.0
2024-10-22 13:20:00,112.43,112.57,112.41,112.56,7265.0,111.5392,111.678,111.5193,111.6681,7265.0
2024-10-22 13:30:00,112.54,112.61,112.48,112.56,7581.0,111.6483,111.7177,111.5888,111.6681,7581.0
2024-10-22 13:40:00,112.55,112.65,112.55,112.57,8878.0,111.6582,111.7574,111.6582,111.678,8878.0
2024-10-22 13:50:00,112.59,112.66,112.52,112.59,9013.0,111.6979,111.7673,111.6284,111.6979,9013.0
2024-10-22 14:00:00,112.59,112.62,112.4,112.4,6110.0,111.6979,111.7277,111.5094,111.5094,6110.0
2024-10-22 14:10:00,112.39,112.46,112.31,112.31,6955.0,111.4995,111.5689,111.4201,111.4201,6955.0
2024-10-22 14:20:00,112.3,112.36,112.28,112.3,6631.0,111.4102,111.4697,111.3903,111.4102,6631.0
2024-10-22 14:30:00,112.33,112.38,112.27,112.28,11233.0,111.4399,111.4896,111.3804,111.3903,11233.0
2024-10-22 14:40:00,112.28,112.36,112.25,112.34,4364.0,111.3903,111.4697,111.3606,111.4499,4364.0
2024-10-22 14:50:00,112.36,112.5,112.34,112.5,20293.0,111.4697,111.6086,111.4499,111.6086,20293.0
2024-10-22 15:00:00,112.48,112.55,112.44,112.55,8972.0,111.5888,111.6582,111.5491,111.6582,8972.0
2024-10-22 15:10:00,112.56,112.57,112.42,112.54,13553.0,111.6681,111.678,111.5292,111.6483,13553.0
2024-10-22 15:20:00,112.55,112.57,112.49,112.49,10790.0,111.6582,111.678,111.5987,111.5987,10790.0
2024-10-22 15:30:00,112.51,112.67,112.51,112.62,10730.0,111.6185,111.7773,111.6185,111.7277,10730.0
2024-10-22 15:40:00,112.58,112.58,112.49,112.5,17179.0,111.688,111.688,111.5987,111.6086,17179.0
2024-10-22 15:50:00,112.48,112.5,112.21,112.24,111582.0,111.5888,111.6086,111.3209,111.3507,111582.0
2024-10-23 09:30:00,112.37,112.9,112.25,112.42,14450.0,111.4796,112.0054,111.3606,111.5292,14450.0
2024-10-23 09:40:00,112.4,112.5,112.14,112.25,15074.0,111.5094,111.6086,111.2515,111.3606,15074.0
2024-10-23 09:50:00,112.25,112.38,112.13,112.14,12948.0,111.3606,111.4896,111.2415,111.2515,12948.0
2024-10-23 10:00:00,112.14,112.62,112.13,112.56,14235.0,111.2515,111.7277,111.2415,111.6681,14235.0
2024-10-23 10:10:00,112.54,112.57,112.04,112.15,14318.0,111.6483,111.678,111.1522,111.2614,14318.0
2024-10-23 10:20:00,112.08,112.16,111.86,112.11,8898.0,111.1919,111.2713,110.9737,111.2217,8898.0
2024-10-23 10:30:00,112.06,112.17,112.04,112.13,7728.0,111.1721,111.2812,111.1522,111.2415,7728.0
2024-10-23 10:40:00,112.14,112.23,112.07,112.08,8817.0,111.2515,111.3407,111.182,111.1919,8817.0
2024-10-23 10:50:00,112.1,112.16,111.89,111.92,10648.0,111.2118,111.2713,111.0034,111.0332,10648.0
2024-10-23 11:00:00,111.9,111.95,111.73,111.73,8976.0,111.0134,111.063,110.8447,110.8447,8976.0
2024-10-23 11:10:00,111.8,111.84,111.72,111.76,10691.0,110.9141,110.9538,110.8348,110.8745,10691.0
2024-10-23 11:20:00,111.74,111.88,111.74,111.88,6189.0,110.8546,110.9935,110.8546,110.9935,6189.0
2024-10-23 11:30:00,111.88,111.9,111.75,111.79,5949.0,110.9935,111.0134,110.8645,110.9042,5949.0
2024-10-23 11:40:00,111.8,111.8,111.68,111.75,6763.0,110.9141,110.9141,110.7951,110.8645,6763.0
2024-10-23 11:50:00,111.76,111.9,111.75,111.82,5333.0,110.8745,111.0134,110.8645,110.934,5333.0
2024-10-23 12:00:00,111.87,111.93,111.86,111.91,6459.0,110.9836,111.0431,110.9737,111.0233,6459.0
2024-10-23 12:10:00,111.91,111.93,111.74,111.89,8468.0,111.0233,111.0431,110.8546,111.0034,8468.0
2024-10-23 12:20:00,111.93,111.94,111.86,111.86,5120.0,111.0431,111.053,110.9737,110.9737,5120.0
2024-10-23 12:30:00,111.89,111.95,111.83,111.88,7131.0,111.0034,111.063,110.9439,110.9935,7131.0
2024-10-23 12:40:00,111.88,111.92,111.81,111.92,4791.0,110.9935,111.0332,110.9241,111.0332,4791.0
2024-10-23 12:50:00,111.93,111.93,111.71,111.73,5759.0,111.0431,111.0431,110.8249,110.8447,5759.0
2024-10-23 13:00:00,111.72,111.82,111.66,111.68,9073.0,110.8348,110.934,110.7753,110.7951,9073.0
2024-10-23 13:10:00,111.7,111.71,111.58,111.62,13782.0,110.8149,110.8249,110.6959,110.7356,13782.0
2024-10-23 13:20:00,111.61,111.64,111.43,111.49,13308.0,110.7257,110.7554,110.5471,110.6066,13308.0
2024-10-23 13:30:00,111.51,111.62,111.48,111.55,10553.0,110.6264,110.7356,110.5967,110.6661,10553.0
2024-10-23 13:40:00,111.57,111.61,111.52,111.53,6891.0,110.686,110.7257,110.6364,110.6463,6891.0
2024-10-23 13:50:00,111.53,111.68,111.53,111.68,8222.0,110.6463,110.7951,110.6463,110.7951,8222.0
2024-10-23 14:00:00,111.69,111.7,111.57,111.65,9101.0,110.805,110.8149,110.686,110.7653,9101.0
2024-10-23 14:10:00,111.64,111.64,111.47,111.48,9530.0,110.7554,110.7554,110.5868,110.5967,9530.0
2024-10-23 14:20:00,111.5,111.54,111.42,111.45,8558.0,110.6165,110.6562,110.5372,110.5669,8558.0
2024-10-23 14:30:00,111.44,111.61,111.41,111.61,10458.0,110.557,110.7257,110.5272,110.7257,10458.0
2024-10-23 14:40:00,111.6,111.65,111.57,111.62,8013.0,110.7157,110.7653,110.686,110.7356,8013.0
2024-10-23 14:50:00,111.63,111.66,111.59,111.65,7660.0,110.7455,110.7753,110.7058,110.7653,7660.0
2024-10-23 15:00:00,111.65,111.73,111.6,111.66,8463.0,110.7653,110.8447,110.7157,110.7753,8463.0
2024-10-23 15:10:00,111.66,111.69,111.56,111.64,9550.0,110.7753,110.805,110.676,110.7554,9550.0
2024-10-23 15:20:00,111.62,111.71,111.6,111.7,11584.0,110.7356,110.8249,110.7157,110.8149,11584.0
2024-10-23 15:30:00,111.7,111.86,111.69,111.74,13900.0,110.8149,110.9737,110.805,110.8546,13900.0
2024-10-23 15:40:00,111.74,111.94,111.74,111.91,28445.0,110.8546,111.053,110.8546,111.0233,28445.0
2024-10-23 15:50:00,111.91,112.01,111.77,111.93,101719.0,111.0233,111.1225,110.8844,111.0431,101719.0
2024-10-24 09:30:00,111.76,112.18,111.49,112.08,19567.0,110.8745,111.2911,110.6066,111.1919,19567.0
2024-10-24 09:40:00,112.29,112.42,112.14,112.2,5059.0,111.4003,111.5292,111.2515,111.311,5059.0
2024-10-24 09:50:00,112.11,112.59,112.02,112.56,16502.0,111.2217,111.6979,111.1324,111.6681,16502.0
2024-10-24 10:00:00,112.51,112.68,112.38,112.55,15445.0,111.6185,111.7872,111.4896,111.6582,15445.0
2024-10-24 10:10:00,112.62,112.68,112.35,112.45,21414.0,111.7277,111.7872,111.4598,111.559,21414.0
2024-10-24 10:20:00,112.45,112.71,112.45,112.7,5537.0,111.559,111.8169,111.559,111.807,5537.0
2024-10-24 10:30:00,112.67,112.67,112.41,112.44,4739.0,111.7773,111.7773,111.5193,111.5491,4739.0
2024-10-24 10:40:00,112.35,112.41,112.25,112.34,11376.0,111.4598,111.5193,111.3606,111.4499,11376.0
2024-10-24 10:50:00,112.38,112.54,112.35,112.48,23180.0,111.4896,111.6483,111.4598,111.5888,23180.0
2024-10-24 11:00:00,112.48,112.48,112.2,112.25,4042.0,111.5888,111.5888,111.311,111.3606,4042.0
2024-10-24 11:10:00,112.3,112.38,112.27,112.32,6365.0,111.4102,111.4896,111.3804,111.43,6365.0
2024-10-24 11:20:00,112.33,112.35,112.25,112.29,3781.0,111.4399,111.4598,111.3606,111.4003,3781.0
2024-10-24 11:30:00,112.31,112.42,112.27,112.33,9860.0,111.4201,111.5292,111.3804,111.4399,9860.0
2024-10-24 11:40:00,112.33,112.33,112.1,112.13,4763.0,111.4399,111.4399,111.2118,111.2415,4763.0
2024-10-24 11:50:00,112.16,112.3,112.13,112.26,5907.0,111.2713,111.4102,111.2415,111.3705,5907.0
2024-10-24 12:00:00,112.24,112.28,112.19,112.21,5767.0,111.3507,111.3903,111.3011,111.3209,5767.0
2024-10-24 12:10:00,112.21,112.28,112.2,112.28,4312.0,111.3209,111.3903,111.311,111.3903,4312.0
2024-10-24 12:20:00,112.28,112.32,112.23,112.31,9418.0,111.3903,111.43,111.3407,111.4201,9418.0
2024-10-24 12:30:00,112.32,112.49,112.3,112.46,4001.0,111.43,111.5987,111.4102,111.5689,4001.0
2024-10-24 12:40:00,112.45,112.51,112.34,112.45,4422.0,111.559,111.6185,111.4499,111.559,4422.0
2024-10-24 12:50:00,112.49,112.56,112.48,112.54,3024.0,111.5987,111.6681,111.5888,111.6483,3024.0
2024-10-24 13:00:00,112.52,112.53,112.38,112.4,9117.0,111.6284,111.6384,111.4896,111.5094,9117.0
2024-10-24 13:10:00,112.37,112.39,112.26,112.29,5026.0,111.4796,111.4995,111.3705,111.4003,5026.0
2024-10-24 13:20:00,112.3,112.35,112.29,112.31,6839.0,111.4102,111.4598,111.4003,111.4201,6839.0
2024-10-24 13:30:00,112.31,112.31,112.18,112.18,6049.0,111.4201,111.4201,111.2911,111.2911,6049.0
2024-10-24 13:40:00,112.17,112.22,112.14,112.18,4662.0,111.2812,111.3308,111.2515,111.2911,4662.0
2024-10-24 13:50:00,112.16,112.23,112.15,112.15,4475.0,111.2713,111.3407,111.2614,111.2614,4475.0
2024-10-24 14:00:00,112.14,112.16,112.02,112.04,7273.0,111.2515,111.2713,111.1324,111.1522,7273.0
2024-10-24 14:10:00,112.05,112.26,112.05,112.25,5202.0,111.1622,111.3705,111.1622,111.3606,5202.0
2024-10-24 14:20:00,112.2,112.22,112.09,112.12,7205.0,111.311,111.3308,111.2019,111.2316,7205.0
2024-10-24 14:30:00,112.13,112.15,112.07,112.09,6280.0,111.2415,111.2614,111.182,111.2019,6280.0
2024-10-24 14:40:00,112.08,112.08,112.0,112.03,7867.0,111.1919,111.1919,111.1126,111.1423,7867.0
2024-10-24 14:50:00,112.04,112.08,112.01,112.04,8533.0,111.1522,111.1919,111.1225,111.1522,8533.0
2024-10-24 15:00:00,112.04,112.07,112.01,112.07,5143.0,111.1522,111.182,111.1225,111.182,5143.0
2024-10-24 15:10:00,112.07,112.28,112.07,112.28,10178.0,111.182,111.3903,111.182,111.3903,10178.0
2024-10-24 15:20:00,112.27,112.27,112.13,112.2,13460.0,111.3804,111.3804,111.2415,111.311,13460.0
2024-10-24 15:30:00,112.2,112.2,112.06,112.1,17025.0,111.311,111.311,111.1721,111.2118,17025.0
2024-10-24 15:40:00,112.13,112.25,112.13,112.18,21893.0,111.2415,111.3606,111.2415,111.2911,21893.0
2024-10-24 15:50:00,112.2,112.31,112.04,112.15,99443.0,111.311,111.4201,111.1522,111.2614,99443.0
2024-10-25 09:30:00,111.81,111.99,111.08,111.3,19524.0,110.9241,111.1026,110.1999,110.4181,19524.0
2024-10-25 09:40:00,111.27,111.43,111.22,111.29,7132.0,110.3883,110.5471,110.3387,110.4082,7132.0
2024-10-25 09:50:00,111.32,111.5,111.14,111.28,10811.0,110.438,110.6165,110.2594,110.3983,10811.0
2024-10-25 10:00:00,111.38,111.59,111.35,111.52,8771.0,110.4975,110.7058,110.4677,110.6364,8771.0
2024-10-25 10:10:00,111.52,111.57,111.41,111.45,6565.0,110.6364,110.686,110.5272,110.5669,6565.0
2024-10-25 10:20:00,111.44,111.44,111.13,111.18,10529.0,110.557,110.557,110.2495,110.2991,10529.0
2024-10-25 10:30:00,111.18,111.26,111.03,111.25,13485.0,110.2991,110.3784,110.1502,110.3685,13485.0
2024-10-25 10:40:00,111.23,111.47,111.22,111.24,20455.0,110.3487,110.5868,110.3387,110.3586,20455.0
2024-10-25 10:50:00,111.26,111.26,111.06,111.06,9171.0,110.3784,110.3784,110.18,110.18,9171.0
2024-10-25 11:00:00,111.07,111.15,111.01,111.06,12826.0,110.1899,110.2693,110.1304,110.18,12826.0
2024-10-25 11:10:00,111.06,111.16,110.88,110.97,8413.0,110.18,110.2792,110.0014,110.0907,8413.0
2024-10-25 11:20:00,110.96,111.08,110.91,110.98,31596.0,110.0808,110.1999,110.0312,110.1006,31596.0
2024-10-25 11:30:00,110.98,110.99,110.7,110.75,13443.0,110.1006,110.1106,109.8229,109.8725,13443.0
2024-10-25 11:40:00,110.74,110.91,110.69,110.88,15995.0,109.8625,110.0312,109.8129,110.0014,15995.0
2024-10-25 11:50:00,110.88,110.9,110.83,110.9,10356.0,110.0014,110.0213,109.9518,110.0213,10356.0
2024-10-25 12:00:00,110.9,110.9,110.67,110.71,13380.0,110.0213,110.0213,109.7931,109.8328,13380.0
2024-10-25 12:10:00,110.69,110.78,110.68,110.77,16681.0,109.8129,109.9022,109.803,109.8923,16681.0
2024-10-25 12:20:00,110.76,110.76,110.7,110.73,12342.0,109.8824,109.8824,109.8229,109.8526,12342.0
2024-10-25 12:30:00,110.74,110.76,110.59,110.63,18642.0,109.8625,109.8824,109.7137,109.7534,18642.0
2024-10-25 12:40:00,110.64,110.72,110.63,110.66,7997.0,109.7633,109.8427,109.7534,109.7832,7997.0
2024-10-25 12:50:00,110.66,110.67,110.54,110.6,21835.0,109.7832,109.7931,109.6641,109.7237,21835.0
2024-10-25 13:00:00,110.6,110.73,110.52,110.69,10624.0,109.7237,109.8526,109.6443,109.8129,10624.0
2024-10-25 13:10:00,110.71,110.75,110.62,110.7,18127.0,109.8328,109.8725,109.7435,109.8229,18127.0
2024-10-25 13:20:00,110.7,110.81,110.68,110.8,10763.0,109.8229,109.932,109.803,109.9221,10763.0
2024-10-25 13:30:00,110.8,110.8,110.67,110.76,11426.0,109.9221,109.9221,109.7931,109.8824,11426.0
2024-10-25 13:40:00,110.74,110.75,110.63,110.75,10547.0,109.8625,109.8725,109.7534,109.8725,10547.0
2024-10-25 13:50:00,110.75,110.83,110.67,110.73,14134.0,109.8725,109.9518,109.7931,109.8526,14134.0
2024-10-25 14:00:00,110.73,110.74,110.62,110.69,20661.0,109.8526,109.8625,109.7435,109.8129,20661.0
2024-10-25 14:10:00,110.69,110.75,110.64,110.74,13853.0,109.8129,109.8725,109.7633,109.8625,13853.0
2024-10-25 14:20:00,110.74,110.75,110.64,110.7,18156.0,109.8625,109.8725,109.7633,109.8229,18156.0
2024-10-25 14:30:00,110.68,110.69,110.59,110.66,19439.0,109.803,109.8129,109.7137,109.7832,19439.0
2024-10-25 14:40:00,110.68,110.78,110.65,110.76,11180.0,109.803,109.9022,109.7733,109.8824,11180.0
2024-10-25 14:50:00,110.75,110.78,110.69,110.77,7654.0,109.8725,109.9022,109.8129,109.8923,7654.0
2024-10-25 15:00:00,110.76,110.82,110.65,110.73,26763.0,109.8824,109.9419,109.7733,109.8526,26763.0
2024-10-25 15:10:00,110.71,110.71,110.58,110.7,20079.0,109.8328,109.8328,109.7038,109.8229,20079.0
2024-10-25 15:20:00,110.68,110.73,110.66,110.72,18328.0,109.803,109.8526,109.7832,109.8427,18328.0
2024-10-25 15:30:00,110.72,110.83,110.71,110.81,20765.0,109.8427,109.9518,109.8328,109.932,20765.0
2024-10-25 15:40:00,110.82,110.84,110.7,110.83,30365.0,109.9419,109.9618,109.8229,109.9518,30365.0
2024-10-25 15:50:00,110.81,110.93,110.64,110.87,151553.0,109.932,110.051,109.7633,109.9915,151553.0
2024-10-28 09:30:00,111.35,111.66,111.18,111.2,20235.0,110.4677,110.7753,110.2991,110.3189,20235.0
2024-10-28 09:40:00,111.05,111.11,110.81,110.81,4449.0,110.1701,110.2296,109.932,109.932,4449.0
2024-10-28 09:50:00,110.86,110.97,110.79,110.79,7437.0,109.9816,110.0907,109.9122,109.9122,7437.0
2024-10-28 10:00:00,110.9,110.9,110.43,110.77,19548.0,110.0213,110.0213,109.555,109.8923,19548.0
2024-10-28 10:10:00,110.83,110.99,110.57,110.64,33595.0,109.9518,110.1106,109.6939,109.7633,33595.0
2024-10-28 10:20:00,110.61,110.73,110.5,110.67,16462.0,109.7336,109.8526,109.6244,109.7931,16462.0
2024-10-28 10:30:00,110.66,110.66,110.41,110.51,15233.0,109.7832,109.7832,109.5352,109.6344,15233.0
2024-10-28 10:40:00,110.5,110.61,110.3,110.54,10073.0,109.6244,109.7336,109.426,109.6641,10073.0
2024-10-28 10:50:00,110.56,110.77,110.56,110.69,9608.0,109.684,109.8923,109.684,109.8129,9608.0
2024-10-28 11:00:00,110.67,110.87,110.66,110.81,23328.0,109.7931,109.9915,109.7832,109.932,23328.0
2024-10-28 11:10:00,110.76,110.77,110.58,110.6,8654.0,109.8824,109.8923,109.7038,109.7237,8654.0
2024-10-28 11:20:00,110.6,110.86,110.6,110.73,14113.0,109.7237,109.9816,109.7237,109.8526,14113.0
2024-10-28 11:30:00,110.69,110.74,110.6,110.61,7078.0,109.8129,109.8625,109.7237,109.7336,7078.0
2024-10-28 11:40:00,110.59,110.61,110.46,110.49,5846.0,109.7137,109.7336,109.5848,109.6145,5846.0
2024-10-28 11:50:00,110.49,110.62,110.43,110.61,8318.0,109.6145,109.7435,109.555,109.7336,8318.0
2024-10-28 12:00:00,110.59,110.63,110.4,110.42,8344.0,109.7137,109.7534,109.5252,109.5451,8344.0
2024-10-28 12:10:00,110.43,110.57,110.41,110.57,5750.0,109.555,109.6939,109.5352,109.6939,5750.0
2024-10-28 12:20:00,110.54,110.58,110.49,110.54,7886.0,109.6641,109.7038,109.6145,109.6641,7886.0
2024-10-28 12:30:00,110.57,110.62,110.47,110.58,6477.0,109.6939,109.7435,109.5947,109.7038,6477.0
2024-10-28 12:40:00,110.56,110.67,110.49,110.67,7791.0,109.684,109.7931,109.6145,109.7931,7791.0
2024-10-28 12:50:00,110.67,110.72,110.57,110.58,8744.0,109.7931,109.8427,109.6939,109.7038,8744.0
2024-10-28 13:00:00,110.58,110.7,110.55,110.66,6901.0,109.7038,109.8229,109.6741,109.7832,6901.0
2024-10-28 13:10:00,110.69,110.84,110.63,110.77,13896.0,109.8129,109.9618,109.7534,109.8923,13896.0
2024-10-28 13:20:00,110.78,110.81,110.77,110.81,5569.0,109.9022,109.932,109.8923,109.932,5569.0
2024-10-28 13:30:00,110.79,110.82,110.74,110.76,7844.0,109.9122,109.9419,109.8625,109.8824,7844.0
2024-10-28 13:40:00,110.76,110.86,110.75,110.78,7138.0,109.8824,109.9816,109.8725,109.9022,7138.0
2024-10-28 13:50:00,110.77,110.78,110.68,110.75,8727.0,109.8923,109.9022,109.803,109.8725,8727.0
2024-10-28 14:00:00,110.74,110.81,110.72,110.76,10506.0,109.8625,109.932,109.8427,109.8824,10506.0
2024-10-28 14:10:00,110.76,110.84,110.74,110.83,10585.0,109.8824,109.9618,109.8625,109.9518,10585.0
2024-10-28 14:20:00,110.84,110.85,110.71,110.76,9234.0,109.9618,109.9717,109.8328,109.8824,9234.0
2024-10-28 14:30:00,110.77,110.81,110.75,110.8,10079.0,109.8923,109.932,109.8725,109.9221,10079.0
2024-10-28 14:40:00,110.8,110.88,110.79,110.88,7183.0,109.9221,110.0014,109.9122,110.0014,7183.0
2024-10-28 14:50:00,110.86,110.87,110.72,110.76,6068.0,109.9816,109.9915,109.8427,109.8824,6068.0
2024-10-28 15:00:00,110.76,110.85,110.75,110.8,10045.0,109.8824,109.9717,109.8725,109.9221,10045.0
2024-10-28 15:10:00,110.81,110.86,110.8,110.83,9500.0,109.932,109.9816,109.9221,109.9518,9500.0
2024-10-28 15:20:00,110.82,110.92,110.8,110.86,14554.0,109.9419,110.0411,109.9221,109.9816,14554.0
2024-10-28 15:30:00,110.86,110.92,110.83,110.88,11501.0,109.9816,110.0411,109.9518,110.0014,11501.0
2024-10-28 15:40:00,110.9,110.95,110.76,110.84,21959.0,110.0213,110.0709,109.8824,109.9618,21959.0
2024-10-28 15:50:00,110.84,110.9,110.7,110.89,92517.0,109.9618,110.0213,109.8229,110.0114,92517.0
2024-10-29 09:30:00,110.83,111.68,110.3,110.31,32023.0,109.9518,110.7951,109.426,109.436,32023.0
2024-10-29 09:40:00,110.34,110.7,110.33,110.57,8491.0,109.4657,109.8229,109.4558,109.6939,8491.0
2024-10-29 09:50:00,110.57,110.77,110.57,110.67,6938.0,109.6939,109.8923,109.6939,109.7931,6938.0
2024-10-29 10:00:00,110.7,110.98,110.63,110.94,19125.0,109.8229,110.1006,109.7534,110.061,19125.0
2024-10-29 10:10:00,110.98,110.98,110.63,110.69,9844.0,110.1006,110.1006,109.7534,109.8129,9844.0
2024-10-29 10:20:00,110.74,110.82,110.54,110.57,11994.0,109.8625,109.9419,109.6641,109.6939,11994.0
2024-10-29 10:30:00,110.54,110.83,110.52,110.61,10435.0,109.6641,109.9518,109.6443,109.7336,10435.0
2024-10-29 10:40:00,110.6,110.61,110.27,110.36,11841.0,109.7237,109.7336,109.3963,109.4856,11841.0
2024-10-29 10:50:00,110.4,110.79,110.4,110.63,34307.0,109.5252,109.9122,109.5252,109.7534,34307.0
2024-10-29 11:00:00,110.63,111.12,110.62,110.91,33363.0,109.7534,110.2395,109.7435,110.0312,33363.0
2024-10-29 11:10:00,110.88,111.09,110.85,110.96,11231.0,110.0014,110.2098,109.9717,110.0808,11231.0
2024-10-29 11:20:00,110.92,111.22,110.85,111.21,15812.0,110.0411,110.3387,109.9717,110.3288,15812.0
2024-10-29 11:30:00,111.23,111.29,111.09,111.16,10977.0,110.3487,110.4082,110.2098,110.2792,10977.0
2024-10-29 11:40:00,111.14,111.19,111.05,111.1,9602.0,110.2594,110.309,110.1701,110.2197,9602.0
2024-10-29 11:50:00,111.08,111.11,110.99,111.02,6053.0,110.1999,110.2296,110.1106,110.1403,6053.0
2024-10-29 12:00:00,111.01,111.2,111.01,111.2,11120.0,110.1304,110.3189,110.1304,110.3189,11120.0
2024-10-29 12:10:00,111.2,111.27,110.94,111.07,10762.0,110.3189,110.3883,110.061,110.1899,10762.0
2024-10-29 12:20:00,111.09,111.11,110.78,110.79,10192.0,110.2098,110.2296,109.9022,109.9122,10192.0
2024-10-29 12:30:00,110.84,111.0,110.79,110.95,7895.0,109.9618,110.1205,109.9122,110.0709,7895.0
2024-10-29 12:40:00,110.93,110.94,110.72,110.82,8086.0,110.051,110.061,109.8427,109.9419,8086.0
2024-10-29 12:50:00,110.83,111.02,110.82,110.97,8008.0,109.9518,110.1403,109.9419,110.0907,8008.0
2024-10-29 13:00:00,110.98,111.16,110.96,111.07,7883.0,110.1006,110.2792,110.0808,110.1899,7883.0
2024-10-29 13:10:00,111.09,111.13,111.03,111.06,6160.0,110.2098,110.2495,110.1502,110.18,6160.0
2024-10-29 13:20:00,111.06,111.07,110.95,110.99,6738.0,110.18,110.1899,110.0709,110.1106,6738.0
2024-10-29 13:30:00,110.99,110.99,110.77,110.85,10897.0,110.1106,110.1106,109.8923,109.9717,10897.0
2024-10-29 13:40:00,110.86,110.89,110.75,110.8,8925.0,109.9816,110.0114,109.8725,109.9221,8925.0
2024-10-29 13:50:00,110.81,110.83,110.44,110.45,18363.0,109.932,109.9518,109.5649,109.5748,18363.0
2024-10-29 14:00:00,110.47,110.52,110.42,110.5,17380.0,109.5947,109.6443,109.5451,109.6244,17380.0
2024-10-29 14:10:00,110.5,110.69,110.48,110.69,33615.0,109.6244,109.8129,109.6046,109.8129,33615.0
2024-10-29 14:20:00,110.68,110.68,110.47,110.66,15526.0,109.803,109.803,109.5947,109.7832,15526.0
2024-10-29 14:30:00,110.66,110.74,110.59,110.63,23952.0,109.7832,109.8625,109.7137,109.7534,23952.0
2024-10-29 14:40:00,110.62,110.67,110.56,110.57,19474.0,109.7435,109.7931,109.684,109.6939,19474.0
2024-10-29 14:50:00,110.57,110.62,110.51,110.57,14930.0,109.6939,109.7435,109.6344,109.6939,14930.0
2024-10-29 15:00:00,110.59,110.67,110.58,110.62,17566.0,109.7137,109.7931,109.7038,109.7435,17566.0
2024-10-29 15:10:00,110.62,110.66,110.57,110.6,16535.0,109.7435,109.7832,109.6939,109.7237,16535.0
2024-10-29 15:20:00,110.59,110.75,110.58,110.72,21947.0,109.7137,109.8725,109.7038,109.8427,21947.0
2024-10-29 15:30:00,110.72,110.76,110.53,110.53,25581.0,109.8427,109.8824,109.6542,109.6542,25581.0
2024-10-29 15:40:00,110.53,110.64,110.44,110.54,41235.0,109.6542,109.7633,109.5649,109.6641,41235.0
2024-10-29 15:50:00,110.53,110.54,109.96,110.08,217238.0,109.6542,109.6641,109.0887,109.2078,217238.0
2024-10-30 09:30:00,109.7,109.9,109.03,109.03,24953.0,108.8308,109.0292,108.1661,108.1661,24953.0
2024-10-30 09:40:00,109.07,109.19,108.83,108.86,11954.0,108.2058,108.3248,107.9677,107.9974,11954.0
2024-10-30 09:50:00,108.95,108.97,108.55,108.69,17641.0,108.0867,108.1066,107.6899,107.8288,17641.0
2024-10-30 10:00:00,108.73,108.93,108.33,108.33,20850.0,107.8685,108.0669,107.4716,107.4716,20850.0
2024-10-30 10:10:00,108.35,108.5,107.89,107.89,30123.0,107.4915,107.6403,107.0351,107.0351,30123.0
2024-10-30 10:20:00,107.91,108.03,107.58,108.0,32189.0,107.055,107.174,106.7276,107.1443,32189.0
2024-10-30 10:30:00,108.06,108.06,107.72,107.75,20790.0,107.2038,107.2038,106.8665,106.8962,20790.0
2024-10-30 10:40:00,107.74,107.91,107.64,107.79,23489.0,106.8863,107.055,106.7871,106.9359,23489.0
2024-10-30 10:50:00,107.75,107.75,107.49,107.61,16186.0,106.8962,106.8962,106.6383,106.7573,16186.0
2024-10-30 11:00:00,107.64,107.99,107.53,107.61,17837.0,106.7871,107.1343,106.678,106.7573,17837.0
2024-10-30 11:10:00,107.64,107.75,107.51,107.52,8817.0,106.7871,106.8962,106.6581,106.6681,8817.0
2024-10-30 11:20:00,107.5,107.57,107.41,107.5,10062.0,106.6482,106.7177,106.5589,106.6482,10062.0
2024-10-30 11:30:00,107.5,107.54,107.38,107.41,7966.0,106.6482,106.6879,106.5292,106.5589,7966.0
2024-10-30 11:40:00,107.39,107.57,107.34,107.57,8303.0,106.5391,106.7177,106.4895,106.7177,8303.0
2024-10-30 11:50:00,107.57,107.75,107.54,107.65,14043.0,106.7177,106.8962,106.6879,106.797,14043.0
2024-10-30 12:00:00,107.64,107.64,107.36,107.5,21482.0,106.7871,106.7871,106.5093,106.6482,21482.0
2024-10-30 12:10:00,107.45,107.45,107.34,107.43,14800.0,106.5986,106.5986,106.4895,106.5788,14800.0
2024-10-30 12:20:00,107.43,107.48,107.36,107.41,21952.0,106.5788,106.6284,106.5093,106.5589,21952.0
2024-10-30 12:30:00,107.4,107.45,107.23,107.39,11047.0,106.549,106.5986,106.3804,106.5391,11047.0
2024-10-30 12:40:00,107.4,107.42,107.18,107.26,19878.0,106.549,106.5689,106.3308,106.4101,19878.0
2024-10-30 12:50:00,107.31,107.32,107.18,107.18,17380.0,106.4597,106.4696,106.3308,106.3308,17380.0
2024-10-30 13:00:00,107.17,107.32,107.15,107.25,18299.0,106.3208,106.4696,106.301,106.4002,18299.0
2024-10-30 13:10:00,107.26,107.28,107.18,107.2,16482.0,106.4101,106.43,106.3308,106.3506,16482.0
2024-10-30 13:20:00,107.19,107.19,106.99,107.01,11043.0,106.3407,106.3407,106.1423,106.1621,11043.0
2024-10-30 13:30:00,107.01,107.21,106.98,107.2,34918.0,106.1621,106.3605,106.1323,106.3506,34918.0
2024-10-30 13:40:00,107.2,107.57,107.2,107.5,64461.0,106.3506,106.7177,106.3506,106.6482,64461.0
2024-10-30 13:50:00,107.48,107.51,107.26,107.38,10161.0,106.6284,106.6581,106.4101,106.5292,10161.0
2024-10-30 14:00:00,107.39,107.65,107.34,107.65,7387.0,106.5391,106.797,106.4895,106.797,7387.0
2024-10-30 14:10:00,107.63,107.73,107.62,107.68,6231.0,106.7772,106.8764,106.7673,106.8268,6231.0
2024-10-30 14:20:00,107.69,107.94,107.67,107.91,8830.0,106.8367,107.0847,106.8169,107.055,8830.0
2024-10-30 14:30:00,107.91,108.09,107.87,108.03,25127.0,107.055,107.2335,107.0153,107.174,25127.0
2024-10-30 14:40:00,108.03,108.37,107.98,108.3,18534.0,107.174,107.5113,107.1244,107.4419,18534.0
2024-10-30 14:50:00,108.31,108.42,108.27,108.42,14489.0,107.4518,107.5609,107.4121,107.5609,14489.0
2024-10-30 15:00:00,108.38,108.42,108.16,108.17,18458.0,107.5212,107.5609,107.303,107.3129,18458.0
2024-10-30 15:10:00,108.17,108.17,107.94,107.96,20223.0,107.3129,107.3129,107.0847,107.1046,20223.0
2024-10-30 15:20:00,107.96,108.09,107.94,108.04,19346.0,107.1046,107.2335,107.0847,107.1839,19346.0
2024-10-30 15:30:00,108.01,108.13,108.0,108.07,23373.0,107.1542,107.2732,107.1443,107.2137,23373.0
2024-10-30 15:40:00,108.04,108.1,107.86,108.02,36063.0,107.1839,107.2435,107.0054,107.1641,36063.0
2024-10-30 15:50:00,107.99,108.17,107.77,107.91,212528.0,107.1343,107.3129,106.9161,107.055,212528.0
2024-10-31 09:30:00,107.66,108.34,107.11,108.23,29446.0,106.807,107.4816,106.2613,107.3724,29446.0
2024-10-31 09:40:00,108.17,108.77,108.16,108.68,25721.0,107.3129,107.9082,107.303,107.8189,25721.0
2024-10-31 09:50:00,108.62,108.72,108.02,108.36,46066.0,107.7593,107.8586,107.1641,107.5014,46066.0
2024-10-31 10:00:00,108.37,108.51,107.71,107.94,21078.0,107.5113,107.6502,106.8566,107.0847,21078.0
2024-10-31 10:10:00,108.08,108.11,107.68,107.85,18134.0,107.2236,107.2534,106.8268,106.9954,18134.0
2024-10-31 10:20:00,107.83,107.92,107.57,107.84,23735.0,106.9756,107.0649,106.7177,106.9855,23735.0
2024-10-31 10:30:00,107.9,107.95,107.69,107.93,41308.0,107.045,107.0947,106.8367,107.0748,41308.0
2024-10-31 10:40:00,107.9,108.13,107.86,108.05,12831.0,107.045,107.2732,107.0054,107.1939,12831.0
2024-10-31 10:50:00,108.06,108.32,108.04,108.32,27979.0,107.2038,107.4617,107.1839,107.4617,27979.0
2024-10-31 11:00:00,108.37,108.46,108.07,108.42,46304.0,107.5113,107.6006,107.2137,107.5609,46304.0
2024-10-31 11:10:00,108.48,108.53,108.33,108.37,15517.0,107.6205,107.6701,107.4716,107.5113,15517.0
2024-10-31 11:20:00,108.34,108.45,108.28,108.33,25548.0,107.4816,107.5907,107.422,107.4716,25548.0
2024-10-31 11:30:00,108.33,108.55,108.33,108.48,19005.0,107.4716,107.6899,107.4716,107.6205,19005.0
2024-10-31 11:40:00,108.5,108.63,108.45,108.63,18812.0,107.6403,107.7693,107.5907,107.7693,18812.0
2024-10-31 11:50:00,108.63,108.64,108.49,108.6,11626.0,107.7693,107.7792,107.6304,107.7395,11626.0
2024-10-31 12:00:00,108.61,108.61,108.5,108.51,9383.0,107.7494,107.7494,107.6403,107.6502,9383.0
2024-10-31 12:10:00,108.49,108.64,108.39,108.48,25127.0,107.6304,107.7792,107.5312,107.6205,25127.0
2024-10-31 12:20:00,108.45,108.48,108.34,108.35,10940.0,107.5907,107.6205,107.4816,107.4915,10940.0
2024-10-31 12:30:00,108.33,108.35,108.15,108.3,13747.0,107.4716,107.4915,107.2931,107.4419,13747.0
2024-10-31 12:40:00,108.32,108.41,108.31,108.31,7507.0,107.4617,107.551,107.4518,107.4518,7507.0
2024-10-31 12:50:00,108.31,108.37,108.23,108.32,11383.0,107.4518,107.5113,107.3724,107.4617,11383.0
2024-10-31 13:00:00,108.36,108.52,108.34,108.46,31204.0,107.5014,107.6601,107.4816,107.6006,31204.0
2024-10-31 13:10:00,108.45,108.54,108.39,108.39,26754.0,107.5907,107.68,107.5312,107.5312,26754.0
2024-10-31 13:20:00,108.41,108.54,108.4,108.51,13647.0,107.551,107.68,107.5411,107.6502,13647.0
2024-10-31 13:30:00,108.52,108.61,108.49,108.54,11207.0,107.6601,107.7494,107.6304,107.68,11207.0
2024-10-31 13:40:00,108.53,108.61,108.47,108.56,10493.0,107.6701,107.7494,107.6105,107.6998,10493.0
2024-10-31 13:50:00,108.58,108.65,108.51,108.65,8190.0,107.7197,107.7891,107.6502,107.7891,8190.0
2024-10-31 14:00:00,108.64,108.68,108.59,108.68,17719.0,107.7792,107.8189,107.7296,107.8189,17719.0
2024-10-31 14:10:00,108.67,108.97,108.65,108.83,21935.0,107.8089,108.1066,107.7891,107.9677,21935.0
2024-10-31 14:20:00,108.82,108.93,108.82,108.89,29266.0,107.9578,108.0669,107.9578,108.0272,29266.0
2024-10-31 14:30:00,108.89,108.99,108.83,108.95,47943.0,108.0272,108.1264,107.9677,108.0867,47943.0
2024-10-31 14:40:00,108.93,109.0,108.87,108.9,15369.0,108.0669,108.1363,108.0074,108.0371,15369.0
2024-10-31 14:50:00,108.85,109.03,108.77,108.87,23895.0,107.9875,108.1661,107.9082,108.0074,23895.0
2024-10-31 15:00:00,108.85,108.85,108.48,108.5,22446.0,107.9875,107.9875,107.6205,107.6403,22446.0
2024-10-31 15:10:00,108.51,108.66,108.48,108.56,32997.0,107.6502,107.799,107.6205,107.6998,32997.0
2024-10-31 15:20:00,108.56,108.57,108.36,108.41,24176.0,107.6998,107.7097,107.5014,107.551,24176.0
2024-10-31 15:30:00,108.4,108.51,108.28,108.45,33754.0,107.5411,107.6502,107.422,107.5907,33754.0
2024-10-31 15:40:00,108.42,108.78,108.38,108.74,66946.0,107.5609,107.9181,107.5212,107.8784,66946.0
2024-10-31 15:50:00,108.74,108.93,108.36,108.54,195862.0,107.8784,108.0669,107.5014,107.68,195862.0
2024-11-01 09:30:00,112.87,119.13,112.87,114.69,354570.0,111.9757,118.1861,111.9757,113.7812,354570.0
2024-11-01 09:40:00,114.7,115.67,113.75,115.51,137729.0,113.7912,114.7535,112.8487,114.5948,137729.0
2024-11-01 09:50:00,115.46,115.93,114.91,115.49,98253.0,114.5451,115.0114,113.9995,114.5749,98253.0
2024-11-01 10:00:00,115.12,116.93,115.02,116.5,103130.0,114.2078,116.0035,114.1086,115.5769,103130.0
2024-11-01 10:10:00,116.58,116.67,115.09,115.91,55090.0,115.6563,115.7456,114.1781,114.9916,55090.0
2024-11-01 10:20:00,115.92,116.65,115.85,115.96,46018.0,115.0015,115.7257,114.9321,115.0412,46018.0
2024-11-01 10:30:00,115.96,116.51,115.16,116.01,58029.0,115.0412,115.5868,114.2475,115.0908,58029.0
2024-11-01 10:40:00,116.07,116.42,115.43,115.52,32697.0,115.1503,115.4975,114.5154,114.6047,32697.0
2024-11-01 10:50:00,115.52,116.48,115.51,116.27,76769.0,114.6047,115.5571,114.5948,115.3487,76769.0
2024-11-01 11:00:00,116.24,116.62,115.92,116.62,30510.0,115.319,115.696,115.0015,115.696,30510.0
2024-11-01 11:10:00,116.72,116.85,116.09,116.4,58085.0,115.7952,115.9241,115.1702,115.4777,58085.0
2024-11-01 11:20:00,116.4,117.06,116.31,116.6,45174.0,115.4777,116.1325,115.3884,115.6761,45174.0
2024-11-01 11:30:00,116.54,116.59,116.08,116.08,16200.0,115.6166,115.6662,115.1602,115.1602,16200.0
2024-11-01 11:40:00,116.09,116.11,115.44,115.65,24863.0,115.1702,115.19,114.5253,114.7336,24863.0
2024-11-01 11:50:00,115.59,115.83,115.44,115.52,13045.0,114.6741,114.9122,114.5253,114.6047,13045.0
2024-11-01 12:00:00,115.47,115.58,115.36,115.44,14781.0,114.5551,114.6642,114.4459,114.5253,14781.0
2024-11-01 12:10:00,115.5,115.69,115.17,115.27,19169.0,114.5848,114.7733,114.2574,114.3567,19169.0
2024-11-01 12:20:00,115.29,115.3,114.73,114.82,15960.0,114.3765,114.3864,113.8209,113.9102,15960.0
2024-11-01 12:30:00,114.93,115.47,114.89,115.3,14639.0,114.0193,114.5551,113.9797,114.3864,14639.0
2024-11-01 12:40:00,115.34,115.37,114.61,114.8,31917.0,114.4261,114.4559,113.7019,113.8904,31917.0
2024-11-01 12:50:00,114.71,114.82,114.48,114.61,19232.0,113.8011,113.9102,113.5729,113.7019,19232.0
2024-11-01 13:00:00,114.66,114.71,114.35,114.57,19542.0,113.7515,113.8011,113.4439,113.6622,19542.0
2024-11-01 13:10:00,114.61,114.82,114.55,114.72,19811.0,113.7019,113.9102,113.6424,113.811,19811.0
2024-11-01 13:20:00,114.67,115.2,114.38,115.2,34343.0,113.7614,114.2872,113.4737,114.2872,34343.0
2024-11-01 13:30:00,115.2,115.33,114.88,114.97,54228.0,114.2872,114.4162,113.9697,114.059,54228.0
2024-11-01 13:40:00,114.96,115.37,114.78,115.35,33625.0,114.0491,114.4559,113.8705,114.436,33625.0
2024-11-01 13:50:00,115.35,115.41,114.97,115.22,24612.0,114.436,114.4955,114.059,114.307,24612.0
2024-11-01 14:00:00,115.28,115.76,115.1,115.63,23198.0,114.3666,114.8428,114.188,114.7138,23198.0
2024-11-01 14:10:00,115.8,116.11,115.57,115.99,25189.0,114.8825,115.19,114.6543,115.0709,25189.0
2024-11-01 14:20:00,115.99,116.2,115.81,116.16,19761.0,115.0709,115.2793,114.8924,115.2396,19761.0
2024-11-01 14:30:00,116.1,116.54,116.04,116.48,17652.0,115.1801,115.6166,115.1206,115.5571,17652.0
2024-11-01 14:40:00,116.48,116.83,116.41,116.59,28620.0,115.5571,115.9043,115.4876,115.6662,28620.0
2024-11-01 14:50:00,116.66,116.92,116.5,116.92,26064.0,115.7356,115.9936,115.5769,115.9936,26064.0
2024-11-01 15:00:00,116.82,116.89,116.5,116.57,23268.0,115.8944,115.9638,115.5769,115.6464,23268.0
2024-11-01 15:10:00,116.61,116.76,116.34,116.36,34362.0,115.686,115.8348,115.4182,115.438,34362.0
2024-11-01 15:20:00,116.36,116.51,116.27,116.47,49106.0,115.438,115.5868,115.3487,115.5471,49106.0
2024-11-01 15:30:00,116.47,116.5,115.78,115.79,44466.0,115.5471,115.5769,114.8626,114.8725,44466.0
2024-11-01 15:40:00,115.79,116.09,115.77,115.98,67884.0,114.8725,115.1702,114.8527,115.061,67884.0
2024-11-01 15:50:00,115.95,116.22,115.72,116.08,297833.0,115.0313,115.2991,114.8031,115.1602,297833.0
2024-11-04 09:30:00,117.07,117.07,115.34,115.34,64910.0,116.1424,116.1424,114.4261,114.4261,64910.0
2024-11-04 09:40:00,115.29,115.48,113.82,114.13,60415.0,114.3765,114.565,112.9181,113.2257,60415.0
2024-11-04 09:50:00,114.13,114.68,114.08,114.64,42249.0,113.2257,113.7713,113.1761,113.7316,42249.0
2024-11-04 10:00:00,114.72,114.74,113.9,114.11,71820.0,113.811,113.8309,112.9975,113.2058,71820.0
2024-11-04 10:10:00,114.12,114.48,114.11,114.37,30070.0,113.2158,113.5729,113.2058,113.4638,30070.0
2024-11-04 10:20:00,114.38,115.26,114.11,115.13,37920.0,113.4737,114.3467,113.2058,114.2178,37920.0
2024-11-04 10:30:00,115.14,115.17,114.39,114.49,31722.0,114.2277,114.2574,113.4836,113.5828,31722.0
2024-11-04 10:40:00,114.55,114.83,114.03,114.52,36107.0,113.6424,113.9201,113.1265,113.6126,36107.0
2024-11-04 10:50:00,114.48,114.8,114.0,114.07,86330.0,113.5729,113.8904,113.0967,113.1662,86330.0
2024-11-04 11:00:00,114.06,114.13,113.62,114.04,46610.0,113.1562,113.2257,112.7197,113.1364,46610.0
2024-11-04 11:10:00,114.02,114.1,113.51,113.52,72047.0,113.1166,113.1959,112.6106,112.6205,72047.0
2024-11-04 11:20:00,113.52,113.64,113.4,113.5,18587.0,112.6205,112.7396,112.5015,112.6007,18587.0
2024-11-04 11:30:00,113.44,113.52,113.03,113.16,33572.0,112.5412,112.6205,112.1344,112.2634,33572.0
2024-11-04 11:40:00,113.16,113.24,112.95,113.2,17952.0,112.2634,112.3427,112.055,112.3031,17952.0
2024-11-04 11:50:00,113.23,113.32,113.18,113.23,13966.0,112.3328,112.4221,112.2832,112.3328,13966.0
2024-11-04 12:00:00,113.26,113.27,113.06,113.19,22543.0,112.3626,112.3725,112.1642,112.2931,22543.0
2024-11-04 12:10:00,113.18,113.43,113.15,113.3,11909.0,112.2832,112.5312,112.2535,112.4023,11909.0
2024-11-04 12:20:00,113.31,113.41,113.16,113.35,22799.0,112.4122,112.5114,112.2634,112.4519,22799.0
2024-11-04 12:30:00,113.36,113.46,113.11,113.38,28202.0,112.4618,112.561,112.2138,112.4816,28202.0
2024-11-04 12:40:00,113.42,113.65,113.42,113.5,11659.0,112.5213,112.7495,112.5213,112.6007,11659.0
2024-11-04 12:50:00,113.45,113.66,113.43,113.57,7714.0,112.5511,112.7594,112.5312,112.6701,7714.0
2024-11-04 13:00:00,113.53,113.55,113.11,113.34,20891.0,112.6304,112.6503,112.2138,112.4419,20891.0
2024-11-04 13:10:00,113.3,113.43,113.15,113.43,21245.0,112.4023,112.5312,112.2535,112.5312,21245.0
2024-11-04 13:20:00,113.39,113.54,113.34,113.51,12065.0,112.4915,112.6404,112.4419,112.6106,12065.0
2024-11-04 13:30:00,113.52,113.54,113.28,113.29,14088.0,112.6205,112.6404,112.3824,112.3923,14088.0
2024-11-04 13:40:00,113.26,113.34,113.25,113.25,9525.0,112.3626,112.4419,112.3527,112.3527,9525.0
2024-11-04 13:50:00,113.25,113.55,113.17,113.33,23327.0,112.3527,112.6503,112.2733,112.432,23327.0
2024-11-04 14:00:00,113.32,113.47,113.17,113.38,18406.0,112.4221,112.5709,112.2733,112.4816,18406.0
2024-11-04 14:10:00,113.38,113.73,113.33,113.42,19360.0,112.4816,112.8289,112.432,112.5213,19360.0
2024-11-04 14:20:00,113.42,113.42,113.17,113.2,12129.0,112.5213,112.5213,112.2733,112.3031,12129.0
2024-11-04 14:30:00,113.2,113.35,113.18,113.25,17229.0,112.3031,112.4519,112.2832,112.3527,17229.0
2024-11-04 14:40:00,113.25,113.25,112.97,113.06,48944.0,112.3527,112.3527,112.0749,112.1642,48944.0
2024-11-04 14:50:00,113.1,113.23,112.96,113.02,29107.0,112.2038,112.3328,112.065,112.1245,29107.0
2024-11-04 15:00:00,113.0,113.08,112.56,112.59,52896.0,112.1046,112.184,111.6681,111.6979,52896.0
2024-11-04 15:10:00,112.6,112.86,112.22,112.47,177346.0,111.7078,111.9657,111.3308,111.5788,177346.0
2024-11-04 15:20:00,112.45,112.67,112.15,112.22,58409.0,111.559,111.7773,111.2614,111.3308,58409.0
2024-11-04 15:30:00,112.22,112.47,112.22,112.31,44613.0,111.3308,111.5788,111.3308,111.4201,44613.0
2024-11-04 15:40:00,112.32,112.44,112.07,112.16,133728.0,111.43,111.5491,111.182,111.2713,133728.0
2024-11-04 15:50:00,112.23,112.31,111.85,111.9,452312.0,111.3407,111.4201,110.9638,111.0134,452312.0
2024-11-05 09:30:00,112.22,112.22,110.63,111.19,24898.0,111.3308,111.3308,109.7534,110.309,24898.0
2024-11-05 09:40:00,111.27,112.12,111.26,112.12,19874.0,110.3883,111.2316,110.3784,111.2316,19874.0
2024-11-05 09:50:00,112.13,112.15,111.81,111.95,17638.0,111.2415,111.2614,110.9241,111.063,17638.0
2024-11-05 10:00:00,112.05,112.78,111.92,112.72,14633.0,111.1622,111.8864,111.0332,111.8269,14633.0
2024-11-05 10:10:00,112.7,112.82,112.5,112.65,12804.0,111.807,111.9261,111.6086,111.7574,12804.0
2024-11-05 10:20:00,112.66,113.08,112.64,113.05,19446.0,111.7673,112.184,111.7475,112.1542,19446.0
2024-11-05 10:30:00,113.08,113.08,112.78,112.86,16592.0,112.184,112.184,111.8864,111.9657,16592.0
2024-11-05 10:40:00,112.89,113.31,112.79,113.08,13952.0,111.9955,112.4122,111.8963,112.184,13952.0
2024-11-05 10:50:00,113.07,113.18,112.86,113.07,36418.0,112.1741,112.2832,111.9657,112.1741,36418.0
2024-11-05 11:00:00,113.11,113.47,113.07,113.33,15701.0,112.2138,112.5709,112.1741,112.432,15701.0
2024-11-05 11:10:00,113.36,113.4,113.13,113.4,16405.0,112.4618,112.5015,112.2336,112.5015,16405.0
2024-11-05 11:20:00,113.39,113.4,113.28,113.38,10830.0,112.4915,112.5015,112.3824,112.4816,10830.0
2024-11-05 11:30:00,113.39,113.43,113.25,113.4,11618.0,112.4915,112.5312,112.3527,112.5015,11618.0
2024-11-05 11:40:00,113.43,113.72,113.43,113.66,14921.0,112.5312,112.8189,112.5312,112.7594,14921.0
2024-11-05 11:50:00,113.68,113.81,113.58,113.81,8602.0,112.7793,112.9082,112.68,112.9082,8602.0
2024-11-05 12:00:00,113.81,114.01,113.79,113.96,11305.0,112.9082,113.1066,112.8884,113.057,11305.0
2024-11-05 12:10:00,113.96,114.05,113.78,113.92,17767.0,113.057,113.1463,112.8785,113.0173,17767.0
2024-11-05 12:20:00,113.92,113.93,113.7,113.71,8921.0,113.0173,113.0273,112.7991,112.809,8921.0
2024-11-05 12:30:00,113.73,113.87,113.64,113.8,8180.0,112.8289,112.9677,112.7396,112.8983,8180.0
2024-11-05 12:40:00,113.79,114.02,113.77,114.02,13699.0,112.8884,113.1166,112.8685,113.1166,13699.0
2024-11-05 12:50:00,114.0,114.01,113.88,113.91,8778.0,113.0967,113.1066,112.9777,113.0074,8778.0
2024-11-05 13:00:00,113.9,113.9,113.72,113.72,10246.0,112.9975,112.9975,112.8189,112.8189,10246.0
2024-11-05 13:10:00,113.71,113.77,113.49,113.53,12399.0,112.809,112.8685,112.5908,112.6304,12399.0
2024-11-05 13:20:00,113.53,113.55,113.42,113.51,7146.0,112.6304,112.6503,112.5213,112.6106,7146.0
2024-11-05 13:30:00,113.52,113.73,113.47,113.7,10262.0,112.6205,112.8289,112.5709,112.7991,10262.0
2024-11-05 13:40:00,113.77,113.84,113.58,113.64,8169.0,112.8685,112.938,112.68,112.7396,8169.0
2024-11-05 13:50:00,113.64,113.73,113.56,113.71,5448.0,112.7396,112.8289,112.6602,112.809,5448.0
2024-11-05 14:00:00,113.7,113.87,113.59,113.75,48111.0,112.7991,112.9677,112.69,112.8487,48111.0
2024-11-05 14:10:00,113.78,113.88,113.7,113.7,7282.0,112.8785,112.9777,112.7991,112.7991,7282.0
2024-11-05 14:20:00,113.67,113.79,113.6,113.72,10037.0,112.7693,112.8884,112.6999,112.8189,10037.0
2024-11-05 14:30:00,113.71,113.81,113.71,113.78,6463.0,112.809,112.9082,112.809,112.8785,6463.0
2024-11-05 14:40:00,113.73,113.76,113.65,113.66,5423.0,112.8289,112.8586,112.7495,112.7594,5423.0
2024-11-05 14:50:00,113.66,113.78,113.56,113.78,11485.0,112.7594,112.8785,112.6602,112.8785,11485.0
2024-11-05 15:00:00,113.8,113.8,113.66,113.69,8307.0,112.8983,112.8983,112.7594,112.7892,8307.0
2024-11-05 15:10:00,113.68,113.74,113.24,113.24,10920.0,112.7793,112.8388,112.3427,112.3427,10920.0
2024-11-05 15:20:00,113.25,113.29,113.0,113.12,10746.0,112.3527,112.3923,112.1046,112.2237,10746.0
2024-11-05 15:30:00,113.12,113.29,113.05,113.16,20584.0,112.2237,112.3923,112.1542,112.2634,20584.0
2024-11-05 15:40:00,113.15,113.31,113.13,113.14,24853.0,112.2535,112.4122,112.2336,112.2435,24853.0
2024-11-05 15:50:00,113.08,113.32,112.96,113.18,122733.0,112.184,112.4221,112.065,112.2832,122733.0
2024-11-06 09:30:00,116.1,116.54,115.36,115.87,46766.0,115.1801,115.6166,114.4459,114.9519,46766.0
2024-11-06 09:40:00,115.88,116.09,114.03,114.17,30637.0,114.9618,115.1702,113.1265,113.2654,30637.0
2024-11-06 09:50:00,114.09,114.43,113.65,114.3,27671.0,113.186,113.5233,112.7495,113.3943,27671.0
2024-11-06 10:00:00,114.43,115.19,114.22,114.28,12988.0,113.5233,114.2773,113.315,113.3745,12988.0
2024-11-06 10:10:00,114.28,114.72,114.01,114.7,12789.0,113.3745,113.811,113.1066,113.7912,12789.0
2024-11-06 10:20:00,114.82,115.33,114.52,114.79,18938.0,113.9102,114.4162,113.6126,113.8805,18938.0
2024-11-06 10:30:00,114.87,115.04,114.59,114.98,12294.0,113.9598,114.1285,113.682,114.069,12294.0
2024-11-06 10:40:00,114.95,115.18,114.89,114.9,10470.0,114.0392,114.2674,113.9797,113.9896,10470.0
2024-11-06 10:50:00,114.89,114.89,114.2,114.2,9215.0,113.9797,113.9797,113.2951,113.2951,9215.0
2024-11-06 11:00:00,114.14,114.51,114.13,114.44,12464.0,113.2356,113.6027,113.2257,113.5332,12464.0
2024-11-06 11:10:00,114.45,114.95,114.21,114.66,23706.0,113.5432,114.0392,113.3051,113.7515,23706.0
2024-11-06 11:20:00,114.65,114.85,114.52,114.76,12769.0,113.7416,113.94,113.6126,113.8507,12769.0
2024-11-06 11:30:00,114.83,114.95,114.37,114.38,8739.0,113.9201,114.0392,113.4638,113.4737,8739.0
2024-11-06 11:40:00,114.38,114.48,114.3,114.36,12314.0,113.4737,113.5729,113.3943,113.4539,12314.0
2024-11-06 11:50:00,114.35,114.5,114.27,114.42,15100.0,113.4439,113.5928,113.3646,113.5134,15100.0
2024-11-06 12:00:00,114.5,114.58,114.19,114.19,11720.0,113.5928,113.6721,113.2852,113.2852,11720.0
2024-11-06 12:10:00,114.21,114.59,114.13,114.46,11851.0,113.3051,113.682,113.2257,113.5531,11851.0
2024-11-06 12:20:00,114.46,114.7,114.41,114.68,14380.0,113.5531,113.7912,113.5035,113.7713,14380.0
2024-11-06 12:30:00,114.66,114.78,114.6,114.7,11905.0,113.7515,113.8705,113.692,113.7912,11905.0
2024-11-06 12:40:00,114.72,114.84,114.65,114.73,6067.0,113.811,113.9301,113.7416,113.8209,6067.0
2024-11-06 12:50:00,114.72,114.84,114.37,114.82,34553.0,113.811,113.9301,113.4638,113.9102,34553.0
2024-11-06 13:00:00,114.82,115.33,114.82,115.33,12959.0,113.9102,114.4162,113.9102,114.4162,12959.0
2024-11-06 13:10:00,115.31,115.66,115.15,115.54,22400.0,114.3963,114.7436,114.2376,114.6245,22400.0
2024-11-06 13:20:00,115.57,115.57,115.22,115.29,18139.0,114.6543,114.6543,114.307,114.3765,18139.0
2024-11-06 13:30:00,115.23,115.68,115.22,115.44,11521.0,114.317,114.7634,114.307,114.5253,11521.0
2024-11-06 13:40:00,115.43,115.66,115.38,115.4,12188.0,114.5154,114.7436,114.4658,114.4856,12188.0
2024-11-06 13:50:00,115.4,115.54,115.22,115.53,17149.0,114.4856,114.6245,114.307,114.6146,17149.0
2024-11-06 14:00:00,115.54,115.58,115.29,115.35,31069.0,114.6245,114.6642,114.3765,114.436,31069.0
2024-11-06 14:10:00,115.33,115.4,115.22,115.32,19922.0,114.4162,114.4856,114.307,114.4063,19922.0
2024-11-06 14:20:00,115.32,115.52,115.29,115.3,17157.0,114.4063,114.6047,114.3765,114.3864,17157.0
2024-11-06 14:30:00,115.3,115.44,115.26,115.37,14532.0,114.3864,114.5253,114.3467,114.4559,14532.0
2024-11-06 14:40:00,115.37,115.69,115.27,115.56,16913.0,114.4559,114.7733,114.3567,114.6444,16913.0
2024-11-06 14:50:00,115.52,115.52,115.27,115.41,12266.0,114.6047,114.6047,114.3567,114.4955,12266.0
2024-11-06 15:00:00,115.39,115.67,115.37,115.66,17730.0,114.4757,114.7535,114.4559,114.7436,17730.0
2024-11-06 15:10:00,115.65,115.84,115.45,115.74,21884.0,114.7336,114.9221,114.5352,114.8229,21884.0
2024-11-06 15:20:00,115.74,115.81,115.67,115.69,16746.0,114.8229,114.8924,114.7535,114.7733,16746.0
2024-11-06 15:30:00,115.73,115.88,115.62,115.65,37128.0,114.813,114.9618,114.7039,114.7336,37128.0
2024-11-06 15:40:00,115.67,115.88,115.67,115.78,37014.0,114.7535,114.9618,114.7535,114.8626,37014.0
2024-11-06 15:50:00,115.8,115.85,115.42,115.59,161390.0,114.8825,114.9321,114.5055,114.6741,161390.0
2024-11-07 09:30:00,116.08,118.54,116.0,117.79,90582.0,115.1602,117.6007,115.0809,116.8567,90582.0
2024-11-07 09:40:00,117.7,118.05,117.26,117.58,27017.0,116.7674,117.1146,116.3309,116.6483,27017.0
2024-11-07 09:50:00,117.45,118.47,117.16,118.0,45129.0,116.5194,117.5313,116.2317,117.065,45129.0
2024-11-07 10:00:00,118.06,118.65,117.94,118.52,50947.0,117.1245,117.7099,117.0055,117.5809,50947.0
2024-11-07 10:10:00,118.45,119.49,118.12,119.49,60387.0,117.5115,118.5432,117.1841,118.5432,60387.0
2024-11-07 10:20:00,119.4,119.58,119.06,119.44,94715.0,118.4539,118.6325,118.1166,118.4936,94715.0
2024-11-07 10:30:00,119.39,119.41,118.73,119.04,77428.0,118.444,118.4638,117.7892,118.0968,77428.0
2024-11-07 10:40:00,119.04,119.26,118.73,118.91,110953.0,118.0968,118.315,117.7892,117.9678,110953.0
2024-11-07 10:50:00,118.83,119.19,118.42,118.52,22864.0,117.8884,118.2456,117.4817,117.5809,22864.0
2024-11-07 11:00:00,118.45,118.72,118.45,118.69,17823.0,117.5115,117.7793,117.5115,117.7496,17823.0
2024-11-07 11:10:00,118.57,118.74,118.38,118.72,25967.0,117.6305,117.7992,117.442,117.7793,25967.0
2024-11-07 11:20:00,118.72,118.82,118.47,118.55,15658.0,117.7793,117.8785,117.5313,117.6107,15658.0
2024-11-07 11:30:00,118.51,118.73,118.4,118.73,18812.0,117.571,117.7892,117.4619,117.7892,18812.0
2024-11-07 11:40:00,118.71,118.86,118.62,118.86,13301.0,117.7694,117.9182,117.6801,117.9182,13301.0
2024-11-07 11:50:00,118.79,118.83,118.42,118.73,12285.0,117.8488,117.8884,117.4817,117.7892,12285.0
2024-11-07 12:00:00,118.73,119.18,118.73,119.1,21461.0,117.7892,118.2357,117.7892,118.1563,21461.0
2024-11-07 12:10:00,119.13,119.15,118.67,118.67,21009.0,118.1861,118.2059,117.7297,117.7297,21009.0
2024-11-07 12:20:00,118.78,119.18,118.75,118.92,13385.0,117.8388,118.2357,117.8091,117.9777,13385.0
2024-11-07 12:30:00,118.93,118.98,118.72,118.84,9719.0,117.9877,118.0373,117.7793,117.8984,9719.0
2024-11-07 12:40:00,118.81,118.88,118.61,118.77,8658.0,117.8686,117.938,117.6702,117.8289,8658.0
2024-11-07 12:50:00,118.75,118.8,118.61,118.63,8703.0,117.8091,117.8587,117.6702,117.69,8703.0
2024-11-07 13:00:00,118.62,118.74,118.43,118.55,12061.0,117.6801,117.7992,117.4916,117.6107,12061.0
2024-11-07 13:10:00,118.54,118.72,118.5,118.68,9732.0,117.6007,117.7793,117.5611,117.7396,9732.0
2024-11-07 13:20:00,118.7,118.82,118.55,118.65,10200.0,117.7595,117.8785,117.6107,117.7099,10200.0
2024-11-07 13:30:00,118.65,118.71,118.44,118.7,17228.0,117.7099,117.7694,117.5015,117.7595,17228.0
2024-11-07 13:40:00,118.66,118.83,118.55,118.6,60639.0,117.7198,117.8884,117.6107,117.6603,60639.0
2024-11-07 13:50:00,118.57,118.6,118.39,118.5,19239.0,117.6305,117.6603,117.4519,117.5611,19239.0
2024-11-07 14:00:00,118.45,118.55,118.24,118.25,30773.0,117.5115,117.6107,117.3031,117.313,30773.0
2024-11-07 14:10:00,118.22,118.31,118.08,118.23,29384.0,117.2833,117.3726,117.1444,117.2932,29384.0
2024-11-07 14:20:00,118.2,118.22,117.94,117.94,18762.0,117.2634,117.2833,117.0055,117.0055,18762.0
2024-11-07 14:30:00,117.95,118.09,117.85,118.02,23031.0,117.0154,117.1543,116.9162,117.0849,23031.0
2024-11-07 14:40:00,118.04,118.2,117.93,118.2,24831.0,117.1047,117.2634,116.9956,117.2634,24831.0
2024-11-07 14:50:00,118.23,118.27,117.85,118.02,13256.0,117.2932,117.3329,116.9162,117.0849,13256.0
2024-11-07 15:00:00,117.98,118.2,117.86,117.96,27422.0,117.0452,117.2634,116.9261,117.0253,27422.0
2024-11-07 15:10:00,117.97,118.5,117.93,118.42,31093.0,117.0353,117.5611,116.9956,117.4817,31093.0
2024-11-07 15:20:00,118.43,118.5,118.15,118.37,24496.0,117.4916,117.5611,117.2138,117.4321,24496.0
2024-11-07 15:30:00,118.39,118.54,118.27,118.28,33470.0,117.4519,117.6007,117.3329,117.3428,33470.0
2024-11-07 15:40:00,118.27,118.65,118.26,118.58,68931.0,117.3329,117.7099,117.323,117.6404,68931.0
2024-11-07 15:50:00,118.57,118.58,118.18,118.22,268403.0,117.6305,117.6404,117.2436,117.2833,268403.0
2024-11-08 09:30:00,118.56,119.72,117.82,119.72,24182.0,117.6206,118.7714,116.8864,118.7714,24182.0
2024-11-08 09:40:00,119.71,119.73,119.2,119.38,33744.0,118.7615,118.7813,118.2555,118.4341,33744.0
2024-11-08 09:50:00,119.33,120.25,119.31,120.17,49498.0,118.3845,119.2972,118.3646,119.2178,49498.0
2024-11-08 10:00:00,120.02,120.51,119.92,120.28,63061.0,119.069,119.5551,118.9698,119.327,63061.0
2024-11-08 10:10:00,120.17,120.86,120.13,120.48,35893.0,119.2178,119.9024,119.1781,119.5254,35893.0
2024-11-08 10:20:00,120.55,121.25,120.55,121.01,52375.0,119.5948,120.2893,119.5948,120.0512,52375.0
2024-11-08 10:30:00,121.01,121.15,120.75,121.07,35795.0,120.0512,120.1901,119.7932,120.1107,35795.0
2024-11-08 10:40:00,121.02,121.28,120.87,121.28,41868.0,120.0611,120.319,119.9123,120.319,41868.0
2024-11-08 10:50:00,121.25,121.79,121.25,121.53,32201.0,120.2893,120.825,120.2893,120.5671,32201.0
2024-11-08 11:00:00,121.5,121.53,121.19,121.33,34860.0,120.5373,120.5671,120.2297,120.3686,34860.0
2024-11-08 11:10:00,121.42,121.61,121.07,121.11,41023.0,120.4579,120.6464,120.1107,120.1504,41023.0
2024-11-08 11:20:00,121.1,121.18,120.98,121.15,15280.0,120.1405,120.2198,120.0214,120.1901,15280.0
2024-11-08 11:30:00,121.13,121.27,121.09,121.11,13796.0,120.1702,120.3091,120.1305,120.1504,13796.0
2024-11-08 11:40:00,121.14,121.26,121.06,121.22,14991.0,120.1801,120.2992,120.1008,120.2595,14991.0
2024-11-08 11:50:00,121.23,121.24,120.87,121.03,17066.0,120.2694,120.2793,119.9123,120.071,17066.0
2024-11-08 12:00:00,121.03,121.12,120.95,121.02,10920.0,120.071,120.1603,119.9916,120.0611,10920.0
2024-11-08 12:10:00,121.04,121.04,120.81,120.94,12592.0,120.0809,120.0809,119.8528,119.9817,12592.0
2024-11-08 12:20:00,120.95,121.02,120.87,120.91,7210.0,119.9916,120.0611,119.9123,119.952,7210.0
2024-11-08 12:30:00,120.9,121.05,120.79,120.79,7516.0,119.942,120.0909,119.8329,119.8329,7516.0
2024-11-08 12:40:00,120.73,120.88,120.61,120.82,8532.0,119.7734,119.9222,119.6543,119.8627,8532.0
2024-11-08 12:50:00,120.83,121.15,120.81,121.06,11288.0,119.8726,120.1901,119.8528,120.1008,11288.0
2024-11-08 13:00:00,121.05,121.06,120.9,121.02,8234.0,120.0909,120.1008,119.942,120.0611,8234.0
2024-11-08 13:10:00,121.02,121.09,120.94,121.09,7971.0,120.0611,120.1305,119.9817,120.1305,7971.0
2024-11-08 13:20:00,121.07,121.18,121.0,121.0,14814.0,120.1107,120.2198,120.0413,120.0413,14814.0
2024-11-08 13:30:00,120.98,121.07,120.96,121.06,13371.0,120.0214,120.1107,120.0016,120.1008,13371.0
2024-11-08 13:40:00,121.08,121.25,121.08,121.23,29078.0,120.1206,120.2893,120.1206,120.2694,29078.0
2024-11-08 13:50:00,121.23,121.49,121.23,121.49,21980.0,120.2694,120.5274,120.2694,120.5274,21980.0
2024-11-08 14:00:00,121.43,121.59,121.41,121.43,17141.0,120.4678,120.6266,120.448,120.4678,17141.0
2024-11-08 14:10:00,121.44,121.53,121.28,121.41,14111.0,120.4778,120.5671,120.319,120.448,14111.0
2024-11-08 14:20:00,121.36,121.37,121.25,121.35,9112.0,120.3984,120.4083,120.2893,120.3885,9112.0
2024-11-08 14:30:00,121.36,121.36,121.07,121.15,9841.0,120.3984,120.3984,120.1107,120.1901,9841.0
2024-11-08 14:40:00,121.16,121.25,121.15,121.15,5819.0,120.2,120.2893,120.1901,120.1901,5819.0
2024-11-08 14:50:00,121.16,121.26,121.1,121.14,10666.0,120.2,120.2992,120.1405,120.1801,10666.0
2024-11-08 15:00:00,121.14,121.14,120.91,120.97,15945.0,120.1801,120.1801,119.952,120.0115,15945.0
2024-11-08 15:10:00,120.97,121.12,120.93,121.12,28093.0,120.0115,120.1603,119.9718,120.1603,28093.0
2024-11-08 15:20:00,121.11,121.25,121.08,121.1,32114.0,120.1504,120.2893,120.1206,120.1405,32114.0
2024-11-08 15:30:00,121.12,121.12,120.95,121.02,32733.0,120.1603,120.1603,119.9916,120.0611,32733.0
2024-11-08 15:40:00,121.0,121.25,121.0,121.23,57234.0,120.0413,120.2893,120.0413,120.2694,57234.0
2024-11-08 15:50:00,121.22,121.22,120.53,120.57,283142.0,120.2595,120.2595,119.575,119.6147,283142.0
2024-11-11 09:30:00,121.39,122.23,120.73,122.23,28882.0,120.4282,121.2615,119.7734,121.2615,28882.0
2024-11-11 09:40:00,122.06,122.43,121.84,122.12,38244.0,121.0929,121.4599,120.8746,121.1524,38244.0
2024-11-11 09:50:00,122.21,123.06,122.13,123.03,30590.0,121.2417,122.0849,121.1623,122.0552,30590.0
2024-11-11 10:00:00,122.99,123.18,122.79,122.81,23222.0,122.0155,122.204,121.8171,121.8369,23222.0
2024-11-11 10:10:00,122.8,122.9,122.46,122.73,49392.0,121.827,121.9262,121.4897,121.7575,49392.0
2024-11-11 10:20:00,122.79,123.0,122.68,122.81,40202.0,121.8171,122.0254,121.7079,121.8369,40202.0
2024-11-11 10:30:00,122.79,122.79,122.39,122.66,36560.0,121.8171,121.8171,121.4202,121.6881,36560.0
2024-11-11 10:40:00,122.69,122.98,122.63,122.89,31577.0,121.7179,122.0056,121.6583,121.9163,31577.0
2024-11-11 10:50:00,122.85,123.01,122.68,122.9,27872.0,121.8766,122.0353,121.7079,121.9262,27872.0
2024-11-11 11:00:00,122.95,123.04,122.42,122.53,26919.0,121.9758,122.0651,121.45,121.5591,26919.0
2024-11-11 11:10:00,122.5,122.5,122.32,122.44,11808.0,121.5294,121.5294,121.3508,121.4698,11808.0
2024-11-11 11:20:00,122.46,122.58,122.28,122.47,21620.0,121.4897,121.6087,121.3111,121.4996,21620.0
2024-11-11 11:30:00,122.48,122.91,122.42,122.85,19630.0,121.5095,121.9361,121.45,121.8766,19630.0
2024-11-11 11:40:00,122.87,122.96,122.69,122.76,27069.0,121.8964,121.9857,121.7179,121.7873,27069.0
2024-11-11 11:50:00,122.76,123.03,122.76,123.01,19764.0,121.7873,122.0552,121.7873,122.0353,19764.0
2024-11-11 12:00:00,122.98,123.06,122.88,122.98,10925.0,122.0056,122.0849,121.9064,122.0056,10925.0
2024-11-11 12:10:00,122.95,123.03,122.82,122.82,16132.0,121.9758,122.0552,121.8468,121.8468,16132.0
2024-11-11 12:20:00,122.83,122.93,122.78,122.78,19020.0,121.8568,121.956,121.8071,121.8071,19020.0
2024-11-11 12:30:00,122.78,122.9,122.43,122.86,20978.0,121.8071,121.9262,121.4599,121.8865,20978.0
2024-11-11 12:40:00,122.83,123.01,122.82,122.91,11650.0,121.8568,122.0353,121.8468,121.9361,11650.0
2024-11-11 12:50:00,122.92,123.09,122.89,123.06,15737.0,121.946,122.1147,121.9163,122.0849,15737.0
2024-11-11 13:00:00,123.13,123.15,122.85,122.95,14414.0,122.1544,122.1742,121.8766,121.9758,14414.0
2024-11-11 13:10:00,122.97,123.08,122.96,122.97,7744.0,121.9956,122.1048,121.9857,121.9956,7744.0
2024-11-11 13:20:00,122.95,122.96,122.8,122.8,10219.0,121.9758,121.9857,121.827,121.827,10219.0
2024-11-11 13:30:00,122.8,122.8,122.61,122.64,30121.0,121.827,121.827,121.6385,121.6683,30121.0
2024-11-11 13:40:00,122.61,122.75,122.45,122.46,45622.0,121.6385,121.7774,121.4798,121.4897,45622.0
2024-11-11 13:50:00,122.46,122.56,122.33,122.33,11744.0,121.4897,121.5889,121.3607,121.3607,11744.0
2024-11-11 14:00:00,122.29,122.42,122.13,122.28,20125.0,121.321,121.45,121.1623,121.3111,20125.0
2024-11-11 14:10:00,122.29,122.35,122.19,122.25,13191.0,121.321,121.3806,121.2218,121.2813,13191.0
2024-11-11 14:20:00,122.22,122.27,122.14,122.26,10086.0,121.2516,121.3012,121.1722,121.2913,10086.0
2024-11-11 14:30:00,122.25,122.29,122.12,122.24,10554.0,121.2813,121.321,121.1524,121.2714,10554.0
2024-11-11 14:40:00,122.24,122.25,122.11,122.17,11954.0,121.2714,121.2813,121.1425,121.202,11954.0
2024-11-11 14:50:00,122.17,122.41,122.17,122.41,14234.0,121.202,121.4401,121.202,121.4401,14234.0
2024-11-11 15:00:00,122.4,122.4,122.16,122.2,10662.0,121.4302,121.4302,121.1921,121.2317,10662.0
2024-11-11 15:10:00,122.19,122.21,122.01,122.12,29683.0,121.2218,121.2417,121.0432,121.1524,29683.0
2024-11-11 15:20:00,122.11,122.16,122.03,122.15,23854.0,121.1425,121.1921,121.0631,121.1821,23854.0
2024-11-11 15:30:00,122.13,122.15,121.71,121.72,29561.0,121.1623,121.1821,120.7456,120.7555,29561.0
2024-11-11 15:40:00,121.73,121.93,121.71,121.87,48464.0,120.7655,120.9639,120.7456,120.9044,48464.0
2024-11-11 15:50:00,121.86,121.97,121.57,121.64,245863.0,120.8944,121.0036,120.6067,120.6762,245863.0
2024-11-12 09:30:00,121.93,123.32,121.69,122.97,77927.0,120.9639,122.3429,120.7258,121.9956,77927.0
2024-11-12 09:40:00,122.87,123.13,122.73,123.03,44184.0,121.8964,122.1544,121.7575,122.0552,44184.0
2024-11-12 09:50:00,123.04,123.51,122.97,123.48,74779.0,122.0651,122.5314,121.9956,122.5016,74779.0
2024-11-12 10:00:00,123.43,123.63,122.86,123.08,92208.0,122.452,122.6504,121.8865,122.1048,92208.0
2024-11-12 10:10:00,123.15,123.42,122.95,123.27,27200.0,122.1742,122.4421,121.9758,122.2933,27200.0
2024-11-12 10:20:00,123.21,123.52,123.2,123.47,39598.0,122.2337,122.5413,122.2238,122.4917,39598.0
2024-11-12 10:30:00,123.45,123.47,123.12,123.24,24110.0,122.4718,122.4917,122.1445,122.2635,24110.0
2024-11-12 10:40:00,123.25,123.29,123.07,123.09,19401.0,122.2734,122.3131,122.0948,122.1147,19401.0
2024-11-12 10:50:00,123.09,124.29,123.07,123.92,85955.0,122.1147,123.3052,122.0948,122.9381,85955.0
2024-11-12 11:00:00,123.87,123.95,123.37,123.95,23168.0,122.8885,122.9679,122.3925,122.9679,23168.0
2024-11-12 11:10:00,123.9,124.13,123.9,124.0,17868.0,122.9183,123.1465,122.9183,123.0175,17868.0
2024-11-12 11:20:00,124.0,124.28,123.97,124.16,20508.0,123.0175,123.2953,122.9877,123.1762,20508.0
2024-11-12 11:30:00,124.16,124.36,124.06,124.22,14871.0,123.1762,123.3746,123.077,123.2357,14871.0
2024-11-12 11:40:00,124.23,124.34,124.07,124.09,22022.0,123.2457,123.3548,123.0869,123.1068,22022.0
2024-11-12 11:50:00,124.04,124.51,124.0,124.51,14583.0,123.0572,123.5234,123.0175,123.5234,14583.0
2024-11-12 12:00:00,124.49,124.53,124.32,124.45,17670.0,123.5036,123.5433,123.3349,123.4639,17670.0
2024-11-12 12:10:00,124.48,124.62,124.43,124.48,23088.0,123.4937,123.6326,123.4441,123.4937,23088.0
2024-11-12 12:20:00,124.46,124.46,124.37,124.41,15823.0,123.4738,123.4738,123.3845,123.4242,15823.0
2024-11-12 12:30:00,124.38,124.65,124.2,124.63,36164.0,123.3945,123.6623,123.2159,123.6425,36164.0
2024-11-12 12:40:00,124.61,124.84,124.61,124.66,21865.0,123.6226,123.8508,123.6226,123.6723,21865.0
2024-11-12 12:50:00,124.65,124.8,124.62,124.66,11051.0,123.6623,123.8111,123.6326,123.6723,11051.0
2024-11-12 13:00:00,124.64,124.74,124.51,124.56,18514.0,123.6524,123.7516,123.5234,123.573,18514.0
2024-11-12 13:10:00,124.52,124.52,124.3,124.35,8172.0,123.5334,123.5334,123.3151,123.3647,8172.0
2024-11-12 13:20:00,124.39,124.54,124.38,124.47,17798.0,123.4044,123.5532,123.3945,123.4838,17798.0
2024-11-12 13:30:00,124.46,124.46,123.91,124.1,42017.0,123.4738,123.4738,122.9282,123.1167,42017.0
2024-11-12 13:40:00,124.06,124.2,123.96,124.18,20133.0,123.077,123.2159,122.9778,123.1961,20133.0
2024-11-12 13:50:00,124.17,124.66,124.16,124.64,35955.0,123.1861,123.6723,123.1762,123.6524,35955.0
2024-11-12 14:00:00,124.63,124.74,124.42,124.44,43642.0,123.6425,123.7516,123.4342,123.454,43642.0
2024-11-12 14:10:00,124.49,124.63,124.31,124.59,15727.0,123.5036,123.6425,123.325,123.6028,15727.0
2024-11-12 14:20:00,124.59,124.8,124.56,124.71,20664.0,123.6028,123.8111,123.573,123.7219,20664.0
2024-11-12 14:30:00,124.71,124.89,124.61,124.89,24066.0,123.7219,123.9004,123.6226,123.9004,24066.0
2024-11-12 14:40:00,124.89,124.89,124.75,124.86,16854.0,123.9004,123.9004,123.7615,123.8707,16854.0
2024-11-12 14:50:00,124.88,125.16,124.83,125.13,24542.0,123.8905,124.1683,123.8409,124.1385,24542.0
2024-11-12 15:00:00,125.15,125.41,125.01,125.33,35389.0,124.1584,124.4163,124.0195,124.3369,35389.0
2024-11-12 15:10:00,125.32,125.37,125.0,125.0,25401.0,124.327,124.3766,124.0096,124.0096,25401.0
2024-11-12 15:20:00,125.0,125.03,124.53,124.69,35291.0,124.0096,124.0393,123.5433,123.702,35291.0
2024-11-12 15:30:00,124.73,124.78,123.56,123.59,81335.0,123.7417,123.7913,122.581,122.6107,81335.0
2024-11-12 15:40:00,123.61,123.68,123.33,123.33,61098.0,122.6306,122.7,122.3528,122.3528,61098.0
2024-11-12 15:50:00,123.34,123.55,123.07,123.49,271884.0,122.3627,122.571,122.0948,122.5115,271884.0
2024-11-13 09:30:00,123.43,123.85,123.2,123.65,49847.0,122.452,122.8687,122.2238,122.6703,49847.0
2024-11-13 09:40:00,123.55,123.62,122.51,122.66,94122.0,122.571,122.6405,121.5393,121.6881,94122.0
2024-11-13 09:50:00,122.71,122.82,122.37,122.75,26763.0,121.7377,121.8468,121.4004,121.7774,26763.0
2024-11-13 10:00:00,122.82,123.4,122.74,123.4,111901.0,121.8468,122.4222,121.7675,122.4222,111901.0
2024-11-13 10:10:00,123.42,123.71,123.35,123.56,21889.0,122.4421,122.7298,122.3726,122.581,21889.0
2024-11-13 10:20:00,123.56,123.91,123.3,123.85,23254.0,122.581,122.9282,122.323,122.8687,23254.0
2024-11-13 10:30:00,123.84,124.35,123.8,124.2,33906.0,122.8587,123.3647,122.8191,123.2159,33906.0
2024-11-13 10:40:00,124.25,124.34,124.09,124.24,39028.0,123.2655,123.3548,123.1068,123.2556,39028.0
2024-11-13 10:50:00,124.13,124.73,123.92,124.46,42089.0,123.1465,123.7417,122.9381,123.4738,42089.0
2024-11-13 11:00:00,124.44,124.74,124.43,124.72,29308.0,123.454,123.7516,123.4441,123.7318,29308.0
2024-11-13 11:10:00,124.72,124.72,124.29,124.38,23386.0,123.7318,123.7318,123.3052,123.3945,23386.0
2024-11-13 11:20:00,124.32,124.66,124.18,124.51,46526.0,123.3349,123.6723,123.1961,123.5234,46526.0
2024-11-13 11:30:00,124.51,124.8,124.51,124.68,24533.0,123.5234,123.8111,123.5234,123.6921,24533.0
2024-11-13 11:40:00,124.71,124.85,124.65,124.67,19167.0,123.7219,123.8607,123.6623,123.6822,19167.0
2024-11-13 11:50:00,124.67,124.93,124.66,124.83,30977.0,123.6822,123.9401,123.6723,123.8409,30977.0
2024-11-13 12:00:00,124.83,125.09,124.83,124.91,43448.0,123.8409,124.0988,123.8409,123.9203,43448.0
2024-11-13 12:10:00,124.94,124.99,124.76,124.84,20518.0,123.95,123.9996,123.7715,123.8508,20518.0
2024-11-13 12:20:00,124.85,124.92,124.71,124.83,15984.0,123.8607,123.9302,123.7219,123.8409,15984.0
2024-11-13 12:30:00,124.83,125.3,124.83,125.28,24937.0,123.8409,124.3072,123.8409,124.2873,24937.0
2024-11-13 12:40:00,125.28,125.42,125.08,125.32,29099.0,124.2873,124.4262,124.0889,124.327,29099.0
2024-11-13 12:50:00,125.33,125.39,125.07,125.12,13751.0,124.3369,124.3965,124.079,124.1286,13751.0
2024-11-13 13:00:00,125.04,125.09,124.83,124.83,11839.0,124.0492,124.0988,123.8409,123.8409,11839.0
2024-11-13 13:10:00,124.84,124.99,124.75,124.8,14845.0,123.8508,123.9996,123.7615,123.8111,14845.0
2024-11-13 13:20:00,124.82,125.1,124.8,125.05,19764.0,123.831,124.1088,123.8111,124.0592,19764.0
2024-11-13 13:30:00,125.06,125.07,124.84,124.85,11987.0,124.0691,124.079,123.8508,123.8607,11987.0
2024-11-13 13:40:00,124.86,125.08,124.85,124.98,17669.0,123.8707,124.0889,123.8607,123.9897,17669.0
2024-11-13 13:50:00,124.98,125.08,124.91,124.96,17904.0,123.9897,124.0889,123.9203,123.9699,17904.0
2024-11-13 14:00:00,124.98,125.33,124.95,125.23,26446.0,123.9897,124.3369,123.96,124.2377,26446.0
2024-11-13 14:10:00,125.22,125.34,125.2,125.24,16480.0,124.2278,124.3469,124.208,124.2477,16480.0
2024-11-13 14:20:00,125.25,125.48,125.22,125.47,33096.0,124.2576,124.4858,124.2278,124.4758,33096.0
2024-11-13 14:30:00,125.47,125.48,125.31,125.46,47806.0,124.4758,124.4858,124.3171,124.4659,47806.0
2024-11-13 14:40:00,125.45,125.55,125.27,125.27,40525.0,124.456,124.5552,124.2774,124.2774,40525.0
2024-11-13 14:50:00,125.27,125.69,125.21,125.68,33809.0,124.2774,124.6941,124.2179,124.6842,33809.0
2024-11-13 15:00:00,125.67,125.72,125.49,125.54,41529.0,124.6742,124.7239,124.4957,124.5453,41529.0
2024-11-13 15:10:00,125.55,125.93,125.55,125.93,33707.0,124.5552,124.9322,124.5552,124.9322,33707.0
2024-11-13 15:20:00,125.94,126.05,125.88,126.02,43713.0,124.9421,125.0512,124.8826,125.0215,43713.0
2024-11-13 15:30:00,126.01,126.14,125.92,126.02,54194.0,125.0116,125.1405,124.9223,125.0215,54194.0
2024-11-13 15:40:00,126.03,126.03,125.69,125.79,73456.0,125.0314,125.0314,124.6941,124.7933,73456.0
2024-11-13 15:50:00,125.78,125.79,125.29,125.34,276321.0,124.7834,124.7933,124.2973,124.3469,276321.0
2024-11-14 09:30:00,124.69,124.69,124.07,124.14,51682.0,123.702,123.702,123.0869,123.1564,51682.0
2024-11-14 09:40:00,124.14,124.73,124.04,124.41,73539.0,123.1564,123.7417,123.0572,123.4242,73539.0
2024-11-14 09:50:00,124.5,124.61,124.08,124.15,57697.0,123.5135,123.6226,123.0968,123.1663,57697.0
2024-11-14 10:00:00,124.15,124.15,123.74,124.01,45468.0,123.1663,123.1663,122.7595,123.0274,45468.0
2024-11-14 10:10:00,123.95,124.32,123.56,123.67,69239.0,122.9679,123.3349,122.581,122.6901,69239.0
2024-11-14 10:20:00,123.66,123.94,123.61,123.93,21805.0,122.6802,122.958,122.6306,122.948,21805.0
2024-11-14 10:30:00,123.9,124.0,123.57,123.83,23949.0,122.9183,123.0175,122.5909,122.8488,23949.0
2024-11-14 10:40:00,123.74,123.74,123.44,123.44,24806.0,122.7595,122.7595,122.4619,122.4619,24806.0
2024-11-14 10:50:00,123.47,124.08,123.37,123.94,27211.0,122.4917,123.0968,122.3925,122.958,27211.0
2024-11-14 11:00:00,124.02,124.03,123.5,123.63,24921.0,123.0373,123.0472,122.5214,122.6504,24921.0
2024-11-14 11:10:00,123.63,123.78,123.46,123.78,17595.0,122.6504,122.7992,122.4818,122.7992,17595.0
2024-11-14 11:20:00,123.83,124.11,123.78,123.91,15637.0,122.8488,123.1266,122.7992,122.9282,15637.0
2024-11-14 11:30:00,123.94,123.95,123.8,123.89,9155.0,122.958,122.9679,122.8191,122.9084,9155.0
2024-11-14 11:40:00,123.93,124.3,123.89,124.16,23437.0,122.948,123.3151,122.9084,123.1762,23437.0
2024-11-14 11:50:00,124.17,124.18,123.93,123.98,7315.0,123.1861,123.1961,122.948,122.9976,7315.0
2024-11-14 12:00:00,123.96,123.97,123.82,123.82,12442.0,122.9778,122.9877,122.8389,122.8389,12442.0
2024-11-14 12:10:00,123.83,123.98,123.71,123.98,22101.0,122.8488,122.9976,122.7298,122.9976,22101.0
2024-11-14 12:20:00,123.95,123.95,123.85,123.86,12977.0,122.9679,122.9679,122.8687,122.8786,12977.0
2024-11-14 12:30:00,123.86,123.94,123.78,123.83,17053.0,122.8786,122.958,122.7992,122.8488,17053.0
2024-11-14 12:40:00,123.78,123.93,123.5,123.67,15830.0,122.7992,122.948,122.5214,122.6901,15830.0
2024-11-14 12:50:00,123.69,123.75,123.59,123.73,10852.0,122.7099,122.7695,122.6107,122.7496,10852.0
2024-11-14 13:00:00,123.73,123.76,123.62,123.75,16976.0,122.7496,122.7794,122.6405,122.7695,16976.0
2024-11-14 13:10:00,123.72,123.77,123.58,123.61,26997.0,122.7397,122.7893,122.6008,122.6306,26997.0
2024-11-14 13:20:00,123.63,123.63,123.11,123.11,36333.0,122.6504,122.6504,122.1345,122.1345,36333.0
2024-11-14 13:30:00,123.15,123.36,123.08,123.22,37333.0,122.1742,122.3826,122.1048,122.2437,37333.0
2024-11-14 13:40:00,123.25,123.25,123.05,123.08,24750.0,122.2734,122.2734,122.075,122.1048,24750.0
2024-11-14 13:50:00,123.07,123.19,123.0,123.08,30522.0,122.0948,122.2139,122.0254,122.1048,30522.0
2024-11-14 14:00:00,123.08,123.38,123.08,123.29,17673.0,122.1048,122.4024,122.1048,122.3131,17673.0
2024-11-14 14:10:00,123.26,123.37,123.08,123.09,16172.0,122.2833,122.3925,122.1048,122.1147,16172.0
2024-11-14 14:20:00,123.08,123.19,122.89,122.97,18498.0,122.1048,122.2139,121.9163,121.9956,18498.0
2024-11-14 14:30:00,122.99,123.05,122.84,122.9,17580.0,122.0155,122.075,121.8667,121.9262,17580.0
2024-11-14 14:40:00,122.9,123.04,122.85,122.98,16954.0,121.9262,122.0651,121.8766,122.0056,16954.0
2024-11-14 14:50:00,122.96,123.11,122.9,122.96,23303.0,121.9857,122.1345,121.9262,121.9857,23303.0
2024-11-14 15:00:00,122.94,122.94,122.77,122.92,30215.0,121.9659,121.9659,121.7972,121.946,30215.0
2024-11-14 15:10:00,122.94,123.17,122.91,123.08,28236.0,121.9659,122.1941,121.9361,122.1048,28236.0
2024-11-14 15:20:00,123.06,123.09,122.86,122.92,25216.0,122.0849,122.1147,121.8865,121.946,25216.0
2024-11-14 15:30:00,122.92,122.92,122.33,122.4,41407.0,121.946,121.946,121.3607,121.4302,41407.0
2024-11-14 15:40:00,122.39,122.48,121.95,122.05,78666.0,121.4202,121.5095,120.9837,121.0829,78666.0
2024-11-14 15:50:00,122.04,122.04,120.96,121.32,575241.0,121.073,121.073,120.0016,120.3587,575241.0
2024-11-15 09:30:00,122.16,122.73,121.48,122.22,84841.0,121.1921,121.7575,120.5174,121.2516,84841.0
2024-11-15 09:40:00,122.18,122.6,121.8,121.91,37785.0,121.2119,121.6286,120.8349,120.944,37785.0
2024-11-15 09:50:00,121.88,122.07,121.35,121.7,41363.0,120.9143,121.1028,120.3885,120.7357,41363.0
2024-11-15 10:00:00,121.7,121.7,120.77,120.9,34656.0,120.7357,120.7357,119.8131,119.942,34656.0
2024-11-15 10:10:00,120.9,121.1,120.56,120.89,17402.0,119.942,120.1405,119.6047,119.9321,17402.0
2024-11-15 10:20:00,120.87,120.89,120.5,120.65,13029.0,119.9123,119.9321,119.5452,119.694,13029.0
2024-11-15 10:30:00,120.58,120.58,120.0,120.27,24852.0,119.6246,119.6246,119.0492,119.317,24852.0
2024-11-15 10:40:00,120.24,120.34,120.14,120.2,11775.0,119.2873,119.3865,119.1881,119.2476,11775.0
2024-11-15 10:50:00,120.2,120.35,120.0,120.29,19750.0,119.2476,119.3964,119.0492,119.3369,19750.0
2024-11-15 11:00:00,120.27,120.68,120.26,120.63,14909.0,119.317,119.7238,119.3071,119.6742,14909.0
2024-11-15 11:10:00,120.54,120.66,120.2,120.43,26805.0,119.5849,119.7039,119.2476,119.4758,26805.0
2024-11-15 11:20:00,120.44,120.52,120.28,120.41,6656.0,119.4857,119.5651,119.327,119.4559,6656.0
2024-11-15 11:30:00,120.44,120.48,120.0,120.09,11472.0,119.4857,119.5254,119.0492,119.1385,11472.0
2024-11-15 11:40:00,120.11,120.31,120.0,120.09,10206.0,119.1583,119.3567,119.0492,119.1385,10206.0
2024-11-15 11:50:00,120.14,120.14,119.9,120.05,8099.0,119.1881,119.1881,118.95,119.0988,8099.0
2024-11-15 12:00:00,120.04,120.11,119.81,119.89,17164.0,119.0889,119.1583,118.8607,118.94,17164.0
2024-11-15 12:10:00,119.85,119.98,119.71,119.97,9972.0,118.9004,119.0293,118.7615,119.0194,9972.0
2024-11-15 12:20:00,119.99,120.01,119.61,119.71,8017.0,119.0393,119.0591,118.6623,118.7615,8017.0
2024-11-15 12:30:00,119.73,119.78,119.43,119.57,33004.0,118.7813,118.8309,118.4837,118.6226,33004.0
2024-11-15 12:40:00,119.58,119.74,119.54,119.59,17762.0,118.6325,118.7912,118.5928,118.6424,17762.0
2024-11-15 12:50:00,119.59,119.75,119.48,119.56,10620.0,118.6424,118.8012,118.5333,118.6127,10620.0
2024-11-15 13:00:00,119.62,119.62,119.48,119.54,9721.0,118.6722,118.6722,118.5333,118.5928,9721.0
2024-11-15 13:10:00,119.54,119.92,119.51,119.87,13240.0,118.5928,118.9698,118.5631,118.9202,13240.0
2024-11-15 13:20:00,119.97,120.09,119.86,119.92,7654.0,119.0194,119.1385,118.9103,118.9698,7654.0
2024-11-15 13:30:00,119.91,120.09,119.91,120.05,7464.0,118.9599,119.1385,118.9599,119.0988,7464.0
2024-11-15 13:40:00,120.02,120.04,119.88,119.89,6682.0,119.069,119.0889,118.9301,118.94,6682.0
2024-11-15 13:50:00,119.84,119.93,119.69,119.81,8245.0,118.8904,118.9797,118.7416,118.8607,8245.0
2024-11-15 14:00:00,119.81,119.82,119.67,119.81,8149.0,118.8607,118.8706,118.7218,118.8607,8149.0
2024-11-15 14:10:00,119.8,119.82,119.61,119.63,6835.0,118.8508,118.8706,118.6623,118.6821,6835.0
2024-11-15 14:20:00,119.63,119.74,119.47,119.48,11557.0,118.6821,118.7912,118.5234,118.5333,11557.0
2024-11-15 14:30:00,119.45,119.55,119.41,119.45,13586.0,118.5035,118.6027,118.4638,118.5035,13586.0
2024-11-15 14:40:00,119.5,119.64,119.42,119.6,15248.0,118.5531,118.692,118.4738,118.6523,15248.0
2024-11-15 14:50:00,119.58,119.62,119.44,119.49,8391.0,118.6325,118.6722,118.4936,118.5432,8391.0
2024-11-15 15:00:00,119.5,119.51,119.39,119.45,12992.0,118.5531,118.5631,118.444,118.5035,12992.0
2024-11-15 15:10:00,119.46,119.49,119.23,119.29,23954.0,118.5135,118.5432,118.2853,118.3448,23954.0
2024-11-15 15:20:00,119.29,119.37,118.94,118.96,22762.0,118.3448,118.4242,117.9976,118.0174,22762.0
2024-11-15 15:30:00,118.98,119.06,118.77,118.97,31754.0,118.0373,118.1166,117.8289,118.0273,31754.0
2024-11-15 15:40:00,118.97,119.03,118.77,118.96,30451.0,118.0273,118.0869,117.8289,118.0174,30451.0
2024-11-15 15:50:00,118.95,119.06,118.69,118.79,258247.0,118.0075,118.1166,117.7496,117.8488,258247.0
2024-11-18 09:30:00,118.76,119.28,118.48,118.92,18249.0,117.819,118.3349,117.5412,117.9777,18249.0
2024-11-18 09:40:00,118.92,119.74,118.78,119.74,24665.0,117.9777,118.7912,117.8388,118.7912,24665.0
2024-11-18 09:50:00,119.69,120.15,119.55,120.1,18519.0,118.7416,119.198,118.6027,119.1484,18519.0
2024-11-18 10:00:00,120.02,120.4,119.86,119.92,52275.0,119.069,119.446,118.9103,118.9698,52275.0
2024-11-18 10:10:00,119.89,119.89,119.62,119.79,18744.0,118.94,118.94,118.6722,118.8408,18744.0
2024-11-18 10:20:00,119.79,119.81,119.4,119.8,16056.0,118.8408,118.8607,118.4539,118.8508,16056.0
2024-11-18 10:30:00,119.75,119.84,119.51,119.63,19025.0,118.8012,118.8904,118.5631,118.6821,19025.0
2024-11-18 10:40:00,119.63,119.79,119.37,119.78,29004.0,118.6821,118.8408,118.4242,118.8309,29004.0
2024-11-18 10:50:00,119.83,119.93,119.73,119.81,13368.0,118.8805,118.9797,118.7813,118.8607,13368.0
2024-11-18 11:00:00,119.81,119.83,119.71,119.72,16971.0,118.8607,118.8805,118.7615,118.7714,16971.0
2024-11-18 11:10:00,119.71,119.8,119.6,119.79,15855.0,118.7615,118.8508,118.6523,118.8408,15855.0
2024-11-18 11:20:00,119.77,119.86,119.67,119.76,17626.0,118.821,118.9103,118.7218,118.8111,17626.0
2024-11-18 11:30:00,119.77,120.0,119.75,119.89,31394.0,118.821,119.0492,118.8012,118.94,31394.0
2024-11-18 11:40:00,119.89,119.89,119.66,119.72,14081.0,118.94,118.94,118.7119,118.7714,14081.0
2024-11-18 11:50:00,119.72,119.79,119.64,119.68,8890.0,118.7714,118.8408,118.692,118.7317,8890.0
2024-11-18 12:00:00,119.65,119.78,119.62,119.71,10432.0,118.7019,118.8309,118.6722,118.7615,10432.0
2024-11-18 12:10:00,119.72,119.73,119.52,119.53,8317.0,118.7714,118.7813,118.573,118.5829,8317.0
2024-11-18 12:20:00,119.55,119.79,119.53,119.76,11365.0,118.6027,118.8408,118.5829,118.8111,11365.0
2024-11-18 12:30:00,119.79,119.89,119.7,119.84,12264.0,118.8408,118.94,118.7516,118.8904,12264.0
2024-11-18 12:40:00,119.81,120.13,119.76,119.94,26357.0,118.8607,119.1781,118.8111,118.9897,26357.0
2024-11-18 12:50:00,119.93,120.0,119.82,119.88,12076.0,118.9797,119.0492,118.8706,118.9301,12076.0
2024-11-18 13:00:00,119.87,119.87,119.63,119.68,9071.0,118.9202,118.9202,118.6821,118.7317,9071.0
2024-11-18 13:10:00,119.68,119.84,119.66,119.82,12232.0,118.7317,118.8904,118.7119,118.8706,12232.0
2024-11-18 13:20:00,119.82,119.88,119.76,119.8,8268.0,118.8706,118.9301,118.8111,118.8508,8268.0
2024-11-18 13:30:00,119.78,119.89,119.69,119.76,18388.0,118.8309,118.94,118.7416,118.8111,18388.0
2024-11-18 13:40:00,119.73,119.83,119.64,119.67,33137.0,118.7813,118.8805,118.692,118.7218,33137.0
2024-11-18 13:50:00,119.67,119.81,119.66,119.78,8103.0,118.7218,118.8607,118.7119,118.8309,8103.0
2024-11-18 14:00:00,119.78,119.86,119.77,119.8,6044.0,118.8309,118.9103,118.821,118.8508,6044.0
2024-11-18 14:10:00,119.8,119.82,119.55,119.56,18920.0,118.8508,118.8706,118.6027,118.6127,18920.0
2024-11-18 14:20:00,119.57,119.75,119.55,119.75,10198.0,118.6226,118.8012,118.6027,118.8012,10198.0
2024-11-18 14:30:00,119.74,119.9,119.72,119.9,8004.0,118.7912,118.95,118.7714,118.95,8004.0
2024-11-18 14:40:00,119.91,120.1,119.88,120.1,16351.0,118.9599,119.1484,118.9301,119.1484,16351.0
2024-11-18 14:50:00,120.09,120.14,119.94,119.95,12610.0,119.1385,119.1881,118.9897,118.9996,12610.0
2024-11-18 15:00:00,119.94,119.94,119.65,119.67,10140.0,118.9897,118.9897,118.7019,118.7218,10140.0
2024-11-18 15:10:00,119.69,119.73,119.59,119.68,17940.0,118.7416,118.7813,118.6424,118.7317,17940.0
2024-11-18 15:20:00,119.69,119.83,119.63,119.82,28978.0,118.7416,118.8805,118.6821,118.8706,28978.0
2024-11-18 15:30:00,119.82,119.85,119.68,119.69,27930.0,118.8706,118.9004,118.7317,118.7416,27930.0
2024-11-18 15:40:00,119.68,119.89,119.68,119.79,30047.0,118.7317,118.94,118.7317,118.8408,30047.0
2024-11-18 15:50:00,119.8,120.1,119.73,120.0,163062.0,118.8508,119.1484,118.7813,119.0492,163062.0
2024-11-19 09:30:00,119.52,119.69,118.88,119.05,19565.0,118.573,118.7416,117.938,118.1067,19565.0
2024-11-19 09:40:00,119.05,119.18,118.91,119.01,5381.0,118.1067,118.2357,117.9678,118.067,5381.0
2024-11-19 09:50:00,118.87,119.54,118.65,119.42,25727.0,117.9281,118.5928,117.7099,118.4738,25727.0
2024-11-19 10:00:00,119.42,119.91,119.26,119.78,34447.0,118.4738,118.9599,118.315,118.8309,34447.0
2024-11-19 10:10:00,119.87,119.96,119.53,119.64,11208.0,118.9202,119.0095,118.5829,118.692,11208.0
2024-11-19 10:20:00,119.64,120.0,119.57,119.97,16639.0,118.692,119.0492,118.6226,119.0194,16639.0
2024-11-19 10:30:00,119.96,120.29,119.87,120.16,29485.0,119.0095,119.3369,118.9202,119.2079,29485.0
2024-11-19 10:40:00,120.16,120.39,119.98,120.37,11999.0,119.2079,119.4361,119.0293,119.4162,11999.0
2024-11-19 10:50:00,120.43,120.43,120.16,120.22,17779.0,119.4758,119.4758,119.2079,119.2674,17779.0
2024-11-19 11:00:00,120.2,120.23,119.86,120.18,7697.0,119.2476,119.2774,118.9103,119.2277,7697.0
2024-11-19 11:10:00,120.19,120.26,120.13,120.23,7229.0,119.2377,119.3071,119.1781,119.2774,7229.0
2024-11-19 11:20:00,120.23,120.26,120.1,120.19,6451.0,119.2774,119.3071,119.1484,119.2377,6451.0
2024-11-19 11:30:00,120.2,120.35,120.2,120.23,11279.0,119.2476,119.3964,119.2476,119.2774,11279.0
2024-11-19 11:40:00,120.22,120.42,120.18,120.33,9372.0,119.2674,119.4658,119.2277,119.3766,9372.0
2024-11-19 11:50:00,120.34,120.45,120.31,120.41,11993.0,119.3865,119.4956,119.3567,119.4559,11993.0
2024-11-19 12:00:00,120.4,120.44,119.91,119.91,31447.0,119.446,119.4857,118.9599,118.9599,31447.0
2024-11-19 12:10:00,119.91,119.99,119.86,119.91,18137.0,118.9599,119.0393,118.9103,118.9599,18137.0
2024-11-19 12:20:00,119.91,119.96,119.78,119.79,15627.0,118.9599,119.0095,118.8309,118.8408,15627.0
2024-11-19 12:30:00,119.79,119.87,119.72,119.76,13564.0,118.8408,118.9202,118.7714,118.8111,13564.0
2024-11-19 12:40:00,119.77,119.85,119.71,119.72,10463.0,118.821,118.9004,118.7615,118.7714,10463.0
2024-11-19 12:50:00,119.7,119.7,119.31,119.31,42387.0,118.7516,118.7516,118.3646,118.3646,42387.0
2024-11-19 13:00:00,119.35,119.43,119.22,119.23,11283.0,118.4043,118.4837,118.2754,118.2853,11283.0
2024-11-19 13:10:00,119.23,119.35,119.19,119.22,11197.0,118.2853,118.4043,118.2456,118.2754,11197.0
2024-11-19 13:20:00,119.25,119.37,119.25,119.33,26019.0,118.3051,118.4242,118.3051,118.3845,26019.0
2024-11-19 13:30:00,119.33,119.35,119.14,119.19,8399.0,118.3845,118.4043,118.196,118.2456,8399.0
2024-11-19 13:40:00,119.19,119.32,119.08,119.27,11847.0,118.2456,118.3746,118.1365,118.325,11847.0
2024-11-19 13:50:00,119.3,119.59,119.3,119.39,9176.0,118.3547,118.6424,118.3547,118.444,9176.0
2024-11-19 14:00:00,119.42,119.42,119.2,119.23,7423.0,118.4738,118.4738,118.2555,118.2853,7423.0
2024-11-19 14:10:00,119.21,119.25,119.08,119.1,14941.0,118.2654,118.3051,118.1365,118.1563,14941.0
2024-11-19 14:20:00,119.13,119.28,119.03,119.03,16362.0,118.1861,118.3349,118.0869,118.0869,16362.0
2024-11-19 14:30:00,119.06,119.07,118.71,118.74,14859.0,118.1166,118.1265,117.7694,117.7992,14859.0
2024-11-19 14:40:00,118.72,118.86,118.66,118.68,14558.0,117.7793,117.9182,117.7198,117.7396,14558.0
2024-11-19 14:50:00,118.69,118.74,118.58,118.59,16295.0,117.7496,117.7992,117.6404,117.6503,16295.0
2024-11-19 15:00:00,118.58,118.7,118.49,118.49,17473.0,117.6404,117.7595,117.5511,117.5511,17473.0
2024-11-19 15:10:00,118.49,118.54,118.31,118.38,25991.0,117.5511,117.6007,117.3726,117.442,25991.0
2024-11-19 15:20:00,118.36,118.53,118.3,118.36,23134.0,117.4222,117.5908,117.3626,117.4222,23134.0
2024-11-19 15:30:00,118.34,118.48,118.34,118.46,30362.0,117.4023,117.5412,117.4023,117.5214,30362.0
2024-11-19 15:40:00,118.44,118.62,118.35,118.51,34809.0,117.5015,117.6801,117.4122,117.571,34809.0
2024-11-19 15:50:00,118.5,118.6,118.19,118.36,198617.0,117.5611,117.6603,117.2535,117.4222,198617.0
2024-11-20 09:30:00,118.36,118.55,118.03,118.11,31004.0,117.4222,117.6107,117.0948,117.1742,31004.0
2024-11-20 09:40:00,118.12,119.15,118.12,118.98,16334.0,117.1841,118.2059,117.1841,118.0373,16334.0
2024-11-20 09:50:00,119.09,119.35,118.99,119.31,14103.0,118.1464,118.4043,118.0472,118.3646,14103.0
2024-11-20 10:00:00,119.32,119.46,118.88,118.88,16313.0,118.3746,118.5135,117.938,117.938,16313.0
2024-11-20 10:10:00,118.88,119.03,118.78,118.91,10032.0,117.938,118.0869,117.8388,117.9678,10032.0
2024-11-20 10:20:00,118.91,119.11,118.84,118.91,10141.0,117.9678,118.1662,117.8984,117.9678,10141.0
2024-11-20 10:30:00,118.85,118.97,118.75,118.95,8701.0,117.9083,118.0273,117.8091,118.0075,8701.0
2024-11-20 10:40:00,118.96,119.21,118.85,119.02,15484.0,118.0174,118.2654,117.9083,118.0769,15484.0
2024-11-20 10:50:00,118.99,119.29,118.99,119.28,12380.0,118.0472,118.3448,118.0472,118.3349,12380.0
2024-11-20 11:00:00,119.25,119.31,119.0,119.22,14011.0,118.3051,118.3646,118.0571,118.2754,14011.0
2024-11-20 11:10:00,119.22,119.56,119.22,119.55,8253.0,118.2754,118.6127,118.2754,118.6027,8253.0
2024-11-20 11:20:00,119.48,119.49,119.2,119.33,6841.0,118.5333,118.5432,118.2555,118.3845,6841.0
2024-11-20 11:30:00,119.36,119.36,119.08,119.18,26763.0,118.4142,118.4142,118.1365,118.2357,26763.0
2024-11-20 11:40:00,119.14,119.31,119.11,119.25,7187.0,118.196,118.3646,118.1662,118.3051,7187.0
2024-11-20 11:50:00,119.26,119.39,119.24,119.37,18845.0,118.315,118.444,118.2952,118.4242,18845.0
2024-11-20 12:00:00,119.35,119.43,119.31,119.43,7363.0,118.4043,118.4837,118.3646,118.4837,7363.0
2024-11-20 12:10:00,119.4,119.6,119.37,119.57,14497.0,118.4539,118.6523,118.4242,118.6226,14497.0
2024-11-20 12:20:00,119.61,119.61,119.38,119.39,11065.0,118.6623,118.6623,118.4341,118.444,11065.0
2024-11-20 12:30:00,119.4,119.62,119.39,119.58,10664.0,118.4539,118.6722,118.444,118.6325,10664.0
2024-11-20 12:40:00,119.59,119.91,119.59,119.86,10831.0,118.6424,118.9599,118.6424,118.9103,10831.0
2024-11-20 12:50:00,119.87,119.92,119.77,119.82,10222.0,118.9202,118.9698,118.821,118.8706,10222.0
2024-11-20 13:00:00,119.82,119.96,119.81,119.94,10970.0,118.8706,119.0095,118.8607,118.9897,10970.0
2024-11-20 13:10:00,119.95,120.3,119.95,120.16,17878.0,118.9996,119.3468,118.9996,119.2079,17878.0
2024-11-20 13:20:00,120.13,120.24,120.08,120.09,10560.0,119.1781,119.2873,119.1285,119.1385,10560.0
2024-11-20 13:30:00,120.07,120.07,119.81,119.93,5563.0,119.1186,119.1186,118.8607,118.9797,5563.0
2024-11-20 13:40:00,119.93,120.0,119.81,119.87,9839.0,118.9797,119.0492,118.8607,118.9202,9839.0
2024-11-20 13:50:00,119.88,119.96,119.85,119.95,9654.0,118.9301,119.0095,118.9004,118.9996,9654.0
2024-11-20 14:00:00,119.96,119.96,119.72,119.82,14793.0,119.0095,119.0095,118.7714,118.8706,14793.0
2024-11-20 14:10:00,119.79,119.94,119.73,119.89,10192.0,118.8408,118.9897,118.7813,118.94,10192.0
2024-11-20 14:20:00,119.88,119.95,119.76,119.81,7750.0,118.9301,118.9996,118.8111,118.8607,7750.0
2024-11-20 14:30:00,119.81,119.96,119.8,119.93,10326.0,118.8607,119.0095,118.8508,118.9797,10326.0
2024-11-20 14:40:00,119.92,120.01,119.84,119.9,13518.0,118.9698,119.0591,118.8904,118.95,13518.0
2024-11-20 14:50:00,119.9,120.03,119.89,119.96,15411.0,118.95,119.0789,118.94,119.0095,15411.0
2024-11-20 15:00:00,119.96,120.01,119.88,119.99,16844.0,119.0095,119.0591,118.9301,119.0393,16844.0
2024-11-20 15:10:00,119.99,120.13,119.95,120.03,20249.0,119.0393,119.1781,118.9996,119.0789,20249.0
2024-11-20 15:20:00,120.05,120.24,120.05,120.23,16807.0,119.0988,119.2873,119.0988,119.2774,16807.0
2024-11-20 15:30:00,120.23,120.33,120.06,120.14,30576.0,119.2774,119.3766,119.1087,119.1881,30576.0
2024-11-20 15:40:00,120.14,120.26,119.97,120.26,43104.0,119.1881,119.3071,119.0194,119.3071,43104.0
2024-11-20 15:50:00,120.24,120.41,120.18,120.33,205744.0,119.2873,119.4559,119.2277,119.3766,205744.0
2024-11-21 09:30:00,120.1,120.64,119.4,120.14,32203.0,119.1484,119.6841,118.4539,119.1881,32203.0
2024-11-21 09:40:00,120.02,120.02,119.64,119.91,20783.0,119.069,119.069,118.692,118.9599,20783.0
2024-11-21 09:50:00,119.97,120.67,119.96,120.67,9879.0,119.0194,119.7139,119.0095,119.7139,9879.0
2024-11-21 10:00:00,120.56,121.29,120.53,121.27,26082.0,119.6047,120.329,119.575,120.3091,26082.0
2024-11-21 10:10:00,121.22,121.59,121.19,121.42,19560.0,120.2595,120.6266,120.2297,120.4579,19560.0
2024-11-21 10:20:00,121.42,121.63,121.36,121.55,14981.0,120.4579,120.6663,120.3984,120.5869,14981.0
2024-11-21 10:30:00,121.59,121.67,121.39,121.57,20728.0,120.6266,120.7059,120.4282,120.6067,20728.0
2024-11-21 10:40:00,121.6,121.78,121.42,121.77,15409.0,120.6365,120.8151,120.4579,120.8052,15409.0
2024-11-21 10:50:00,121.81,122.15,121.74,122.1,26084.0,120.8448,121.1821,120.7754,121.1325,26084.0
2024-11-21 11:00:00,122.11,122.18,121.92,122.0,19643.0,121.1425,121.2119,120.954,121.0333,19643.0
2024-11-21 11:10:00,122.03,122.23,122.03,122.14,12971.0,121.0631,121.2615,121.0631,121.1722,12971.0
2024-11-21 11:20:00,122.12,122.2,122.01,122.06,13015.0,121.1524,121.2317,121.0432,121.0929,13015.0
2024-11-21 11:30:00,122.06,122.23,122.0,122.05,12611.0,121.0929,121.2615,121.0333,121.0829,12611.0
2024-11-21 11:40:00,122.07,122.17,121.96,122.16,11298.0,121.1028,121.202,120.9936,121.1921,11298.0
2024-11-21 11:50:00,122.16,122.25,122.06,122.17,16925.0,121.1921,121.2813,121.0929,121.202,16925.0
2024-11-21 12:00:00,122.16,122.17,122.03,122.04,16172.0,121.1921,121.202,121.0631,121.073,16172.0
2024-11-21 12:10:00,122.05,122.45,122.05,122.43,11345.0,121.0829,121.4798,121.0829,121.4599,11345.0
2024-11-21 12:20:00,122.43,122.48,122.27,122.38,20060.0,121.4599,121.5095,121.3012,121.4103,20060.0
2024-11-21 12:30:00,122.35,122.41,122.3,122.36,11335.0,121.3806,121.4401,121.331,121.3905,11335.0
2024-11-21 12:40:00,122.38,122.43,122.29,122.37,13604.0,121.4103,121.4599,121.321,121.4004,13604.0
2024-11-21 12:50:00,122.41,122.48,122.34,122.37,13011.0,121.4401,121.5095,121.3706,121.4004,13011.0
2024-11-21 13:00:00,122.38,122.45,122.31,122.41,8649.0,121.4103,121.4798,121.3409,121.4401,8649.0
2024-11-21 13:10:00,122.43,122.45,122.33,122.39,9005.0,121.4599,121.4798,121.3607,121.4202,9005.0
2024-11-21 13:20:00,122.38,122.5,122.37,122.42,11138.0,121.4103,121.5294,121.4004,121.45,11138.0
2024-11-21 13:30:00,122.39,122.46,122.3,122.39,11264.0,121.4202,121.4897,121.331,121.4202,11264.0
2024-11-21 13:40:00,122.38,122.4,122.3,122.4,9860.0,121.4103,121.4302,121.331,121.4302,9860.0
2024-11-21 13:50:00,122.44,122.49,122.38,122.44,10684.0,121.4698,121.5194,121.4103,121.4698,10684.0
2024-11-21 14:00:00,122.45,122.65,122.43,122.62,19248.0,121.4798,121.6782,121.4599,121.6484,19248.0
2024-11-21 14:10:00,122.62,122.83,122.62,122.78,20115.0,121.6484,121.8568,121.6484,121.8071,20115.0
2024-11-21 14:20:00,122.79,122.95,122.79,122.95,11369.0,121.8171,121.9758,121.8171,121.9758,11369.0
2024-11-21 14:30:00,122.95,122.96,122.71,122.77,19531.0,121.9758,121.9857,121.7377,121.7972,19531.0
2024-11-21 14:40:00,122.76,122.8,122.71,122.73,15667.0,121.7873,121.827,121.7377,121.7575,15667.0
2024-11-21 14:50:00,122.71,122.87,122.59,122.83,26800.0,121.7377,121.8964,121.6187,121.8568,26800.0
2024-11-21 15:00:00,122.81,123.14,122.8,123.09,32032.0,121.8369,122.1643,121.827,122.1147,32032.0
2024-11-21 15:10:00,123.08,123.22,123.03,123.22,30922.0,122.1048,122.2437,122.0552,122.2437,30922.0
2024-11-21 15:20:00,123.19,123.3,123.14,123.15,44380.0,122.2139,122.323,122.1643,122.1742,44380.0
2024-11-21 15:30:00,123.17,123.29,123.15,123.26,52062.0,122.1941,122.3131,122.1742,122.2833,52062.0
2024-11-21 15:40:00,123.26,123.33,123.12,123.25,68134.0,122.2833,122.3528,122.1445,122.2734,68134.0
2024-11-21 15:50:00,123.26,123.51,123.24,123.4,327452.0,122.2833,122.5314,122.2635,122.4222,327452.0
2024-11-22 09:30:00,123.4,124.05,123.3,124.05,41578.0,122.4222,123.0671,122.323,123.0671,41578.0
2024-11-22 09:40:00,124.05,124.07,123.63,123.98,10954.0,123.0671,123.0869,122.6504,122.9976,10954.0
2024-11-22 09:50:00,123.91,123.98,123.1,123.22,31379.0,122.9282,122.9976,122.1246,122.2437,31379.0
2024-11-22 10:00:00,123.25,123.25,122.76,122.95,27968.0,122.2734,122.2734,121.7873,121.9758,27968.0
2024-11-22 10:10:00,123.03,123.24,122.97,123.18,7636.0,122.0552,122.2635,121.9956,122.204,7636.0
2024-11-22 10:20:00,123.18,123.19,122.75,122.84,11340.0,122.204,122.2139,121.7774,121.8667,11340.0
2024-11-22 10:30:00,122.89,122.93,122.55,122.64,9599.0,121.9163,121.956,121.579,121.6683,9599.0
2024-11-22 10:40:00,122.71,122.84,122.62,122.78,7567.0,121.7377,121.8667,121.6484,121.8071,7567.0
2024-11-22 10:50:00,122.78,123.03,122.78,122.89,12930.0,121.8071,122.0552,121.8071,121.9163,12930.0
2024-11-22 11:00:00,122.93,122.96,122.64,122.71,10972.0,121.956,121.9857,121.6683,121.7377,10972.0
2024-11-22 11:10:00,122.72,122.72,122.59,122.66,11534.0,121.7476,121.7476,121.6187,121.6881,11534.0
2024-11-22 11:20:00,122.71,122.73,122.45,122.51,29496.0,121.7377,121.7575,121.4798,121.5393,29496.0
2024-11-22 11:30:00,122.54,122.56,122.28,122.32,18145.0,121.569,121.5889,121.3111,121.3508,18145.0
2024-11-22 11:40:00,122.32,122.49,122.27,122.48,15179.0,121.3508,121.5194,121.3012,121.5095,15179.0
2024-11-22 11:50:00,122.46,122.64,122.46,122.63,7592.0,121.4897,121.6683,121.4897,121.6583,7592.0
2024-11-22 12:00:00,122.63,123.08,122.62,123.08,11679.0,121.6583,122.1048,121.6484,122.1048,11679.0
2024-11-22 12:10:00,123.09,123.15,122.92,123.04,28950.0,122.1147,122.1742,121.946,122.0651,28950.0
2024-11-22 12:20:00,123.02,123.05,122.95,122.96,9825.0,122.0452,122.075,121.9758,121.9857,9825.0
2024-11-22 12:30:00,122.97,122.99,122.8,122.88,13348.0,121.9956,122.0155,121.827,121.9064,13348.0
2024-11-22 12:40:00,122.88,122.99,122.81,122.97,7109.0,121.9064,122.0155,121.8369,121.9956,7109.0
2024-11-22 12:50:00,122.97,123.06,122.89,123.01,10302.0,121.9956,122.0849,121.9163,122.0353,10302.0
2024-11-22 13:00:00,123.02,123.09,122.97,123.02,13202.0,122.0452,122.1147,121.9956,122.0452,13202.0
2024-11-22 13:10:00,122.98,123.02,122.73,122.73,12751.0,122.0056,122.0452,121.7575,121.7575,12751.0
2024-11-22 13:20:00,122.75,122.76,122.55,122.63,15194.0,121.7774,121.7873,121.579,121.6583,15194.0
2024-11-22 13:30:00,122.58,122.65,122.56,122.56,8070.0,121.6087,121.6782,121.5889,121.5889,8070.0
2024-11-22 13:40:00,122.54,122.56,122.38,122.4,5247.0,121.569,121.5889,121.4103,121.4302,5247.0
2024-11-22 13:50:00,122.4,122.44,122.31,122.43,5682.0,121.4302,121.4698,121.3409,121.4599,5682.0
2024-11-22 14:00:00,122.42,122.45,122.34,122.34,7249.0,121.45,121.4798,121.3706,121.3706,7249.0
2024-11-22 14:10:00,122.34,122.36,122.28,122.34,23823.0,121.3706,121.3905,121.3111,121.3706,23823.0
2024-11-22 14:20:00,122.37,122.49,122.37,122.38,8380.0,121.4004,121.5194,121.4004,121.4103,8380.0
2024-11-22 14:30:00,122.37,122.43,122.34,122.37,9459.0,121.4004,121.4599,121.3706,121.4004,9459.0
2024-11-22 14:40:00,122.33,122.43,122.32,122.43,11206.0,121.3607,121.4599,121.3508,121.4599,11206.0
2024-11-22 14:50:00,122.45,122.55,122.41,122.5,14586.0,121.4798,121.579,121.4401,121.5294,14586.0
2024-11-22 15:00:00,122.51,122.51,122.0,122.05,71235.0,121.5393,121.5393,121.0333,121.0829,71235.0
2024-11-22 15:10:00,121.99,122.04,121.82,121.95,22214.0,121.0234,121.073,120.8548,120.9837,22214.0
2024-11-22 15:20:00,121.95,122.16,121.94,122.1,22514.0,120.9837,121.1921,120.9738,121.1325,22514.0
2024-11-22 15:30:00,122.14,122.35,121.96,122.08,33914.0,121.1722,121.3806,120.9936,121.1127,33914.0
2024-11-22 15:40:00,122.07,122.09,121.82,121.96,63133.0,121.1028,121.1226,120.8548,120.9936,63133.0
2024-11-22 15:50:00,121.93,122.11,121.79,121.84,223457.0,120.9639,121.1425,120.825,120.8746,223457.0
2024-11-25 09:30:00,121.78,122.4,121.49,122.21,23382.0,120.8151,121.4302,120.5274,121.2417,23382.0
2024-11-25 09:40:00,122.06,122.2,121.74,122.01,14225.0,121.0929,121.2317,120.7754,121.0432,14225.0
2024-11-25 09:50:00,122.09,122.29,122.0,122.23,17649.0,121.1226,121.321,121.0333,121.2615,17649.0
2024-11-25 10:00:00,122.29,122.45,122.19,122.32,20896.0,121.321,121.4798,121.2218,121.3508,20896.0
2024-11-25 10:10:00,122.34,122.5,122.04,122.04,21822.0,121.3706,121.5294,121.073,121.073,21822.0
2024-11-25 10:20:00,122.03,122.11,121.69,121.78,20615.0,121.0631,121.1425,120.7258,120.8151,20615.0
2024-11-25 10:30:00,121.74,121.94,121.58,121.58,16579.0,120.7754,120.9738,120.6167,120.6167,16579.0
2024-11-25 10:40:00,121.63,121.77,121.23,121.57,13193.0,120.6663,120.8052,120.2694,120.6067,13193.0
2024-11-25 10:50:00,121.54,121.57,121.13,121.24,19138.0,120.577,120.6067,120.1702,120.2793,19138.0
2024-11-25 11:00:00,121.2,121.22,120.92,121.04,13974.0,120.2397,120.2595,119.9619,120.0809,13974.0
2024-11-25 11:10:00,121.06,121.12,120.83,120.91,15260.0,120.1008,120.1603,119.8726,119.952,15260.0
2024-11-25 11:20:00,120.89,121.02,120.71,120.71,13744.0,119.9321,120.0611,119.7535,119.7535,13744.0
2024-11-25 11:30:00,120.75,120.79,120.64,120.69,17140.0,119.7932,119.8329,119.6841,119.7337,17140.0
2024-11-25 11:40:00,120.65,120.79,120.61,120.63,22000.0,119.694,119.8329,119.6543,119.6742,22000.0
2024-11-25 11:50:00,120.63,120.87,120.59,120.6,19579.0,119.6742,119.9123,119.6345,119.6444,19579.0
2024-11-25 12:00:00,120.64,121.03,120.63,120.99,19172.0,119.6841,120.071,119.6742,120.0313,19172.0
2024-11-25 12:10:00,121.02,121.24,121.02,121.08,8369.0,120.0611,120.2793,120.0611,120.1206,8369.0
2024-11-25 12:20:00,121.07,121.75,121.07,121.75,25940.0,120.1107,120.7853,120.1107,120.7853,25940.0
2024-11-25 12:30:00,121.72,122.09,121.71,121.92,26916.0,120.7555,121.1226,120.7456,120.954,26916.0
2024-11-25 12:40:00,121.93,122.05,121.34,121.38,23729.0,120.9639,121.0829,120.3786,120.4182,23729.0
2024-11-25 12:50:00,121.43,121.43,121.23,121.29,16239.0,120.4678,120.4678,120.2694,120.329,16239.0
2024-11-25 13:00:00,121.29,121.54,121.26,121.5,9461.0,120.329,120.577,120.2992,120.5373,9461.0
2024-11-25 13:10:00,121.48,121.58,121.44,121.54,9577.0,120.5174,120.6167,120.4778,120.577,9577.0
2024-11-25 13:20:00,121.56,121.59,121.43,121.47,10796.0,120.5968,120.6266,120.4678,120.5075,10796.0
2024-11-25 13:30:00,121.47,121.89,121.44,121.87,11255.0,120.5075,120.9242,120.4778,120.9044,11255.0
2024-11-25 13:40:00,121.84,121.95,121.79,121.82,9882.0,120.8746,120.9837,120.825,120.8548,9882.0
2024-11-25 13:50:00,121.81,121.92,121.78,121.91,7478.0,120.8448,120.954,120.8151,120.944,7478.0
2024-11-25 14:00:00,121.9,121.97,121.57,121.59,12393.0,120.9341,121.0036,120.6067,120.6266,12393.0
2024-11-25 14:10:00,121.59,121.7,121.49,121.5,14705.0,120.6266,120.7357,120.5274,120.5373,14705.0
2024-11-25 14:20:00,121.51,121.74,121.5,121.73,19020.0,120.5472,120.7754,120.5373,120.7655,19020.0
2024-11-25 14:30:00,121.74,122.02,121.74,121.99,28669.0,120.7754,121.0532,120.7754,121.0234,28669.0
2024-11-25 14:40:00,121.98,122.03,121.83,122.0,17615.0,121.0135,121.0631,120.8647,121.0333,17615.0
2024-11-25 14:50:00,122.02,122.32,122.0,122.16,41683.0,121.0532,121.3508,121.0333,121.1921,41683.0
2024-11-25 15:00:00,122.1,122.18,121.98,122.17,23178.0,121.1325,121.2119,121.0135,121.202,23178.0
2024-11-25 15:10:00,122.17,122.23,122.12,122.21,32694.0,121.202,121.2615,121.1524,121.2417,32694.0
2024-11-25 15:20:00,122.21,122.4,122.16,122.28,35287.0,121.2417,121.4302,121.1921,121.3111,35287.0
2024-11-25 15:30:00,122.28,122.39,122.02,122.04,56268.0,121.3111,121.4202,121.0532,121.073,56268.0
2024-11-25 15:40:00,122.04,122.33,122.03,122.3,64881.0,121.073,121.3607,121.0631,121.331,64881.0
2024-11-25 15:50:00,122.3,122.38,121.52,121.79,472808.0,121.331,121.4103,120.5571,120.825,472808.0
2024-11-26 09:30:00,122.9,122.99,121.45,122.12,44881.0,121.9262,122.0155,120.4877,121.1524,44881.0
2024-11-26 09:40:00,122.13,122.25,121.61,121.62,9311.0,121.1623,121.2813,120.6464,120.6563,9311.0
2024-11-26 09:50:00,121.76,121.9,121.3,121.39,9251.0,120.7952,120.9341,120.3389,120.4282,9251.0
2024-11-26 10:00:00,121.41,121.53,120.77,121.02,13363.0,120.448,120.5671,119.8131,120.0611,13363.0
2024-11-26 10:10:00,121.09,121.09,120.56,120.94,19105.0,120.1305,120.1305,119.6047,119.9817,19105.0
2024-11-26 10:20:00,120.94,121.15,120.75,121.14,17879.0,119.9817,120.1901,119.7932,120.1801,17879.0
2024-11-26 10:30:00,121.15,121.23,120.66,120.66,16911.0,120.1901,120.2694,119.7039,119.7039,16911.0
2024-11-26 10:40:00,120.63,120.79,120.58,120.61,15537.0,119.6742,119.8329,119.6246,119.6543,15537.0
2024-11-26 10:50:00,120.66,120.86,120.62,120.86,18120.0,119.7039,119.9024,119.6643,119.9024,18120.0
2024-11-26 11:00:00,120.93,121.19,120.85,121.02,25578.0,119.9718,120.2297,119.8924,120.0611,25578.0
2024-11-26 11:10:00,121.03,121.16,120.86,120.93,16157.0,120.071,120.2,119.9024,119.9718,16157.0
2024-11-26 11:20:00,120.95,121.11,120.94,121.07,8044.0,119.9916,120.1504,119.9817,120.1107,8044.0
2024-11-26 11:30:00,121.11,121.27,121.07,121.21,9602.0,120.1504,120.3091,120.1107,120.2496,9602.0
2024-11-26 11:40:00,121.19,121.3,121.14,121.15,10484.0,120.2297,120.3389,120.1801,120.1901,10484.0
2024-11-26 11:50:00,121.14,121.15,121.02,121.06,16369.0,120.1801,120.1901,120.0611,120.1008,16369.0
2024-11-26 12:00:00,121.06,121.5,121.05,121.42,9175.0,120.1008,120.5373,120.0909,120.4579,9175.0
2024-11-26 12:10:00,121.38,121.52,121.25,121.52,6979.0,120.4182,120.5571,120.2893,120.5571,6979.0
2024-11-26 12:20:00,121.52,121.56,121.43,121.54,8357.0,120.5571,120.5968,120.4678,120.577,8357.0
2024-11-26 12:30:00,121.55,121.84,121.54,121.84,21403.0,120.5869,120.8746,120.577,120.8746,21403.0
2024-11-26 12:40:00,121.89,122.04,121.7,121.93,19110.0,120.9242,121.073,120.7357,120.9639,19110.0
2024-11-26 12:50:00,121.88,121.99,121.77,121.94,10679.0,120.9143,121.0234,120.8052,120.9738,10679.0
2024-11-26 13:00:00,121.94,122.18,121.93,122.16,12976.0,120.9738,121.2119,120.9639,121.1921,12976.0
2024-11-26 13:10:00,122.13,122.16,121.99,122.06,10697.0,121.1623,121.1921,121.0234,121.0929,10697.0
2024-11-26 13:20:00,122.07,122.08,122.0,122.06,5676.0,121.1028,121.1127,121.0333,121.0929,5676.0
2024-11-26 13:30:00,122.0,122.12,122.0,122.07,8592.0,121.0333,121.1524,121.0333,121.1028,8592.0
2024-11-26 13:40:00,122.08,122.29,122.05,122.16,17967.0,121.1127,121.321,121.0829,121.1921,17967.0
2024-11-26 13:50:00,122.16,122.2,122.07,122.2,15739.0,121.1921,121.2317,121.1028,121.2317,15739.0
2024-11-26 14:00:00,122.14,122.14,122.07,122.09,12150.0,121.1722,121.1722,121.1028,121.1226,12150.0
2024-11-26 14:10:00,122.08,122.08,121.74,121.98,21525.0,121.1127,121.1127,120.7754,121.0135,21525.0
2024-11-26 14:20:00,121.94,122.4,121.93,122.37,23203.0,120.9738,121.4302,120.9639,121.4004,23203.0
2024-11-26 14:30:00,122.34,122.43,122.3,122.35,15353.0,121.3706,121.4599,121.331,121.3806,15353.0
2024-11-26 14:40:00,122.37,122.52,122.37,122.5,17057.0,121.4004,121.5492,121.4004,121.5294,17057.0
2024-11-26 14:50:00,122.5,122.56,122.24,122.25,23502.0,121.5294,121.5889,121.2714,121.2813,23502.0
2024-11-26 15:00:00,122.21,122.58,122.12,122.55,26017.0,121.2417,121.6087,121.1524,121.579,26017.0
2024-11-26 15:10:00,122.54,122.64,122.37,122.64,54027.0,121.569,121.6683,121.4004,121.6683,54027.0
2024-11-26 15:20:00,122.61,122.63,122.46,122.51,21908.0,121.6385,121.6583,121.4897,121.5393,21908.0
2024-11-26 15:30:00,122.51,122.69,122.5,122.61,26911.0,121.5393,121.7179,121.5294,121.6385,26911.0
2024-11-26 15:40:00,122.61,122.65,122.38,122.49,53288.0,121.6385,121.6782,121.4103,121.5194,53288.0
2024-11-26 15:50:00,122.48,122.55,122.33,122.43,158404.0,121.5095,121.579,121.3607,121.4599,158404.0
2024-11-27 09:30:00,122.01,122.8,121.52,122.8,23971.0,121.0432,121.827,120.5571,121.827,23971.0
2024-11-27 09:40:00,122.53,122.88,122.17,122.2,5857.0,121.5591,121.9064,121.202,121.2317,5857.0
2024-11-27 09:50:00,122.38,122.52,122.09,122.49,10300.0,121.4103,121.5492,121.1226,121.5194,10300.0
2024-11-27 10:00:00,122.2,122.6,122.17,122.39,9491.0,121.2317,121.6286,121.202,121.4202,9491.0
2024-11-27 10:10:00,122.41,122.88,122.4,122.8,11723.0,121.4401,121.9064,121.4302,121.827,11723.0
2024-11-27 10:20:00,122.73,123.05,122.73,122.98,9386.0,121.7575,122.075,121.7575,122.0056,9386.0
2024-11-27 10:30:00,123.08,123.31,123.08,123.21,18009.0,122.1048,122.3329,122.1048,122.2337,18009.0
2024-11-27 10:40:00,123.23,123.49,123.21,123.22,8420.0,122.2536,122.5115,122.2337,122.2437,8420.0
2024-11-27 10:50:00,123.24,123.45,123.23,123.3,13961.0,122.2635,122.4718,122.2536,122.323,13961.0
2024-11-27 11:00:00,123.35,123.44,123.08,123.09,15378.0,122.3726,122.4619,122.1048,122.1147,15378.0
2024-11-27 11:10:00,123.13,123.3,123.08,123.3,8237.0,122.1544,122.323,122.1048,122.323,8237.0
2024-11-27 11:20:00,123.29,123.29,123.03,123.03,7441.0,122.3131,122.3131,122.0552,122.0552,7441.0
2024-11-27 11:30:00,123.05,123.16,122.95,123.12,4619.0,122.075,122.1841,121.9758,122.1445,4619.0
2024-11-27 11:40:00,123.17,123.22,123.13,123.22,4576.0,122.1941,122.2437,122.1544,122.2437,4576.0
2024-11-27 11:50:00,123.2,123.31,123.18,123.28,3120.0,122.2238,122.3329,122.204,122.3032,3120.0
2024-11-27 12:00:00,123.28,123.39,123.2,123.2,8300.0,122.3032,122.4123,122.2238,122.2238,8300.0
2024-11-27 12:10:00,123.22,123.22,123.06,123.06,4049.0,122.2437,122.2437,122.0849,122.0849,4049.0
2024-11-27 12:20:00,123.01,123.07,122.97,123.01,3978.0,122.0353,122.0948,121.9956,122.0353,3978.0
2024-11-27 12:30:00,123.01,123.04,122.91,122.96,5542.0,122.0353,122.0651,121.9361,121.9857,5542.0
2024-11-27 12:40:00,122.97,123.05,122.89,122.89,6137.0,121.9956,122.075,121.9163,121.9163,6137.0
2024-11-27 12:50:00,122.82,122.98,122.82,122.95,5113.0,121.8468,122.0056,121.8468,121.9758,5113.0
2024-11-27 13:00:00,122.96,122.99,122.88,122.91,2504.0,121.9857,122.0155,121.9064,121.9361,2504.0
2024-11-27 13:10:00,122.91,122.91,122.7,122.72,6019.0,121.9361,121.9361,121.7278,121.7476,6019.0
2024-11-27 13:20:00,122.71,122.74,122.69,122.7,1966.0,121.7377,121.7675,121.7179,121.7278,1966.0
2024-11-27 13:30:00,122.7,122.73,122.68,122.7,5529.0,121.7278,121.7575,121.7079,121.7278,5529.0
2024-11-27 13:40:00,122.68,122.75,122.67,122.73,6785.0,121.7079,121.7774,121.698,121.7575,6785.0
2024-11-27 13:50:00,122.75,122.82,122.73,122.8,5501.0,121.7774,121.8468,121.7575,121.827,5501.0
2024-11-27 14:00:00,122.8,122.89,122.78,122.89,5583.0,121.827,121.9163,121.8071,121.9163,5583.0
2024-11-27 14:10:00,122.9,122.9,122.57,122.63,8648.0,121.9262,121.9262,121.5988,121.6583,8648.0
2024-11-27 14:20:00,122.6,122.8,122.55,122.74,5661.0,121.6286,121.827,121.579,121.7675,5661.0
2024-11-27 14:30:00,122.79,122.85,122.74,122.81,6667.0,121.8171,121.8766,121.7675,121.8369,6667.0
2024-11-27 14:40:00,122.81,122.84,122.68,122.68,5784.0,121.8369,121.8667,121.7079,121.7079,5784.0
2024-11-27 14:50:00,122.65,122.74,122.63,122.67,5388.0,121.6782,121.7675,121.6583,121.698,5388.0
2024-11-27 15:00:00,122.68,122.68,122.52,122.56,8433.0,121.7079,121.7079,121.5492,121.5889,8433.0
2024-11-27 15:10:00,122.52,122.57,122.36,122.44,11406.0,121.5492,121.5988,121.3905,121.4698,11406.0
2024-11-27 15:20:00,122.43,122.57,122.37,122.57,8049.0,121.4599,121.5988,121.4004,121.5988,8049.0
2024-11-27 15:30:00,122.56,122.59,122.42,122.47,15885.0,121.5889,121.6187,121.45,121.4996,15885.0
2024-11-27 15:40:00,122.48,122.77,122.48,122.77,26604.0,121.5095,121.7972,121.5095,121.7972,26604.0
2024-11-27 15:50:00,122.81,122.88,122.49,122.59,136898.0,121.8369,121.9064,121.5194,121.6187,136898.0
2024-11-29 09:30:00,122.82,123.63,122.32,123.6,20839.0,121.8468,122.6504,121.3508,122.6207,20839.0
2024-11-29 09:40:00,123.49,123.49,122.03,122.03,10115.0,122.5115,122.5115,121.0631,121.0631,10115.0
2024-11-29 09:50:00,122.02,122.59,122.0,122.13,11050.0,121.0532,121.6187,121.0333,121.1623,11050.0
2024-11-29 10:00:00,122.25,122.56,122.24,122.5,13074.0,121.2813,121.5889,121.2714,121.5294,13074.0
2024-11-29 10:10:00,122.43,122.62,122.36,122.58,5086.0,121.4599,121.6484,121.3905,121.6087,5086.0
2024-11-29 10:20:00,122.52,123.09,122.51,122.89,17418.0,121.5492,122.1147,121.5393,121.9163,17418.0
2024-11-29 10:30:00,122.89,122.99,122.63,122.79,9168.0,121.9163,122.0155,121.6583,121.8171,9168.0
2024-11-29 10:40:00,122.75,122.77,122.44,122.76,8804.0,121.7774,121.7972,121.4698,121.7873,8804.0
2024-11-29 10:50:00,122.77,122.92,122.69,122.87,9750.0,121.7972,121.946,121.7179,121.8964,9750.0
2024-11-29 11:00:00,122.87,123.01,122.8,123.0,8535.0,121.8964,122.0353,121.827,122.0254,8535.0
2024-11-29 11:10:00,122.93,123.04,122.88,122.93,8936.0,121.956,122.0651,121.9064,121.956,8936.0
2024-11-29 11:20:00,122.89,122.98,122.82,122.93,6288.0,121.9163,122.0056,121.8468,121.956,6288.0
2024-11-29 11:30:00,122.95,123.03,122.79,122.82,6399.0,121.9758,122.0552,121.8171,121.8468,6399.0
2024-11-29 11:40:00,122.86,123.14,122.86,123.14,7909.0,121.8865,122.1643,121.8865,122.1643,7909.0
2024-11-29 11:50:00,123.14,123.14,122.85,122.86,4218.0,122.1643,122.1643,121.8766,121.8865,4218.0
2024-11-29 12:00:00,122.96,123.14,122.89,123.08,7508.0,121.9857,122.1643,121.9163,122.1048,7508.0
2024-11-29 12:10:00,123.05,123.14,123.03,123.07,5223.0,122.075,122.1643,122.0552,122.0948,5223.0
2024-11-29 12:20:00,123.1,123.13,122.89,122.96,5413.0,122.1246,122.1544,121.9163,121.9857,5413.0
2024-11-29 12:30:00,122.96,123.05,122.95,123.02,7541.0,121.9857,122.075,121.9758,122.0452,7541.0
2024-11-29 12:40:00,123.0,123.27,122.97,123.15,16294.0,122.0254,122.2933,121.9956,122.1742,16294.0
2024-11-29 12:50:00,123.15,123.15,122.29,122.31,104719.0,122.1742,122.1742,121.321,121.3409,104719.0
2024-12-02 09:30:00,122.9,123.17,121.72,122.21,33421.0,121.9262,122.1941,120.7555,121.2417,33421.0
2024-12-02 09:40:00,122.15,122.43,121.64,121.8,14301.0,121.1821,121.4599,120.6762,120.8349,14301.0
2024-12-02 09:50:00,121.68,121.97,121.68,121.97,10074.0,120.7159,121.0036,120.7159,121.0036,10074.0
2024-12-02 10:00:00,121.98,122.28,121.88,122.17,17801.0,121.0135,121.3111,120.9143,121.202,17801.0
2024-12-02 10:10:00,122.21,122.45,122.06,122.23,8608.0,121.2417,121.4798,121.0929,121.2615,8608.0
2024-12-02 10:20:00,122.25,122.37,122.11,122.21,10725.0,121.2813,121.4004,121.1425,121.2417,10725.0
2024-12-02 10:30:00,122.18,122.24,121.96,122.22,10857.0,121.2119,121.2714,120.9936,121.2516,10857.0
2024-12-02 10:40:00,122.17,122.29,122.01,122.27,13600.0,121.202,121.321,121.0432,121.3012,13600.0
2024-12-02 10:50:00,122.27,122.29,122.06,122.09,13963.0,121.3012,121.321,121.0929,121.1226,13963.0
2024-12-02 11:00:00,122.11,122.37,122.1,122.25,10804.0,121.1425,121.4004,121.1325,121.2813,10804.0
2024-12-02 11:10:00,122.25,122.31,122.14,122.15,8956.0,121.2813,121.3409,121.1722,121.1821,8956.0
2024-12-02 11:20:00,122.18,122.46,122.18,122.44,15123.0,121.2119,121.4897,121.2119,121.4698,15123.0
2024-12-02 11:30:00,122.45,122.65,122.38,122.53,19738.0,121.4798,121.6782,121.4103,121.5591,19738.0
2024-12-02 11:40:00,122.56,122.83,122.53,122.7,18853.0,121.5889,121.8568,121.5591,121.7278,18853.0
2024-12-02 11:50:00,122.72,122.82,122.65,122.79,8794.0,121.7476,121.8468,121.6782,121.8171,8794.0
2024-12-02 12:00:00,122.79,122.92,122.73,122.87,12701.0,121.8171,121.946,121.7575,121.8964,12701.0
2024-12-02 12:10:00,122.87,122.87,122.64,122.8,9211.0,121.8964,121.8964,121.6683,121.827,9211.0
2024-12-02 12:20:00,122.8,122.81,122.67,122.69,7663.0,121.827,121.8369,121.698,121.7179,7663.0
2024-12-02 12:30:00,122.73,122.85,122.72,122.75,9109.0,121.7575,121.8766,121.7476,121.7774,9109.0
2024-12-02 12:40:00,122.75,122.84,122.72,122.82,6047.0,121.7774,121.8667,121.7476,121.8468,6047.0
2024-12-02 12:50:00,122.79,122.86,122.69,122.69,7977.0,121.8171,121.8865,121.7179,121.7179,7977.0
2024-12-02 13:00:00,122.67,122.85,122.67,122.81,16090.0,121.698,121.8766,121.698,121.8369,16090.0
2024-12-02 13:10:00,122.78,122.91,122.73,122.9,8137.0,121.8071,121.9361,121.7575,121.9262,8137.0
2024-12-02 13:20:00,122.9,123.04,122.89,123.03,8063.0,121.9262,122.0651,121.9163,122.0552,8063.0
2024-12-02 13:30:00,123.04,123.05,122.92,122.92,8877.0,122.0651,122.075,121.946,121.946,8877.0
2024-12-02 13:40:00,122.92,122.92,122.79,122.79,7893.0,121.946,121.946,121.8171,121.8171,7893.0
2024-12-02 13:50:00,122.8,122.82,122.73,122.74,7627.0,121.827,121.8468,121.7575,121.7675,7627.0
2024-12-02 14:00:00,122.76,122.82,122.7,122.82,9327.0,121.7873,121.8468,121.7278,121.8468,9327.0
2024-12-02 14:10:00,122.82,122.84,122.58,122.58,16836.0,121.8468,121.8667,121.6087,121.6087,16836.0
2024-12-02 14:20:00,122.59,122.61,122.54,122.58,10551.0,121.6187,121.6385,121.569,121.6087,10551.0
2024-12-02 14:30:00,122.58,122.59,122.23,122.23,9562.0,121.6087,121.6187,121.2615,121.2615,9562.0
2024-12-02 14:40:00,122.24,122.29,122.21,122.29,13439.0,121.2714,121.321,121.2417,121.321,13439.0
2024-12-02 14:50:00,122.29,122.33,122.21,122.33,12749.0,121.321,121.3607,121.2417,121.3607,12749.0
2024-12-02 15:00:00,122.33,122.54,122.21,122.21,29095.0,121.3607,121.569,121.2417,121.2417,29095.0
2024-12-02 15:10:00,122.23,122.39,122.22,122.39,22912.0,121.2615,121.4202,121.2516,121.4202,22912.0
2024-12-02 15:20:00,122.37,122.39,122.11,122.21,21013.0,121.4004,121.4202,121.1425,121.2417,21013.0
2024-12-02 15:30:00,122.21,122.26,122.15,122.15,21761.0,121.2417,121.2913,121.1821,121.1821,21761.0
2024-12-02 15:40:00,122.16,122.19,121.89,122.0,32701.0,121.1921,121.2218,120.9242,121.0333,32701.0
2024-12-02 15:50:00,121.96,122.49,121.95,122.45,154191.0,120.9936,121.5194,120.9837,121.4798,154191.0
2024-12-03 09:30:00,123.18,123.54,122.15,122.15,24493.0,122.204,122.5611,121.1821,121.1821,24493.0
2024-12-03 09:40:00,122.27,122.6,122.17,122.47,5837.0,121.3012,121.6286,121.202,121.4996,5837.0
2024-12-03 09:50:00,122.47,122.72,122.24,122.42,18422.0,121.4996,121.7476,121.2714,121.45,18422.0
2024-12-03 10:00:00,122.3,122.73,122.26,122.73,11477.0,121.331,121.7575,121.2913,121.7575,11477.0
2024-12-03 10:10:00,122.77,122.77,122.38,122.46,11522.0,121.7972,121.7972,121.4103,121.4897,11522.0
2024-12-03 10:20:00,122.44,122.83,122.35,122.79,37310.0,121.4698,121.8568,121.3806,121.8171,37310.0
2024-12-03 10:30:00,122.8,122.82,122.61,122.75,18924.0,121.827,121.8468,121.6385,121.7774,18924.0
2024-12-03 10:40:00,122.74,122.97,122.67,122.88,13327.0,121.7675,121.9956,121.698,121.9064,13327.0
2024-12-03 10:50:00,122.87,122.93,122.63,122.74,27528.0,121.8964,121.956,121.6583,121.7675,27528.0
2024-12-03 11:00:00,122.75,123.04,122.72,122.98,23992.0,121.7774,122.0651,121.7476,122.0056,23992.0
2024-12-03 11:10:00,122.98,123.03,122.85,122.98,10471.0,122.0056,122.0552,121.8766,122.0056,10471.0
2024-12-03 11:20:00,122.97,123.22,122.95,123.18,12958.0,121.9956,122.2437,121.9758,122.204,12958.0
2024-12-03 11:30:00,123.07,123.19,122.91,123.11,10049.0,122.0948,122.2139,121.9361,122.1345,10049.0
2024-12-03 11:40:00,123.11,123.11,122.79,122.82,5286.0,122.1345,122.1345,121.8171,121.8468,5286.0
2024-12-03 11:50:00,122.87,122.91,122.76,122.91,9503.0,121.8964,121.9361,121.7873,121.9361,9503.0
2024-12-03 12:00:00,122.88,123.07,122.81,122.9,7017.0,121.9064,122.0948,121.8369,121.9262,7017.0
2024-12-03 12:10:00,122.9,122.9,122.76,122.82,5912.0,121.9262,121.9262,121.7873,121.8468,5912.0
2024-12-03 12:20:00,122.85,123.0,122.84,122.96,5632.0,121.8766,122.0254,121.8667,121.9857,5632.0
2024-12-03 12:30:00,122.94,123.12,122.93,122.99,10993.0,121.9659,122.1445,121.956,122.0155,10993.0
2024-12-03 12:40:00,122.99,123.11,122.96,123.05,7831.0,122.0155,122.1345,121.9857,122.075,7831.0
2024-12-03 12:50:00,123.04,123.18,123.0,123.12,10630.0,122.0651,122.204,122.0254,122.1445,10630.0
2024-12-03 13:00:00,123.12,123.28,123.12,123.17,6884.0,122.1445,122.3032,122.1445,122.1941,6884.0
2024-12-03 13:10:00,123.15,123.22,123.12,123.17,8723.0,122.1742,122.2437,122.1445,122.1941,8723.0
2024-12-03 13:20:00,123.17,123.21,123.15,123.2,4426.0,122.1941,122.2337,122.1742,122.2238,4426.0
2024-12-03 13:30:00,123.18,123.45,123.18,123.38,10045.0,122.204,122.4718,122.204,122.4024,10045.0
2024-12-03 13:40:00,123.4,123.4,123.31,123.33,5349.0,122.4222,122.4222,122.3329,122.3528,5349.0
2024-12-03 13:50:00,123.34,123.36,123.26,123.3,6038.0,122.3627,122.3826,122.2833,122.323,6038.0
2024-12-03 14:00:00,123.27,123.36,123.21,123.31,21732.0,122.2933,122.3826,122.2337,122.3329,21732.0
2024-12-03 14:10:00,123.31,123.31,123.2,123.25,10327.0,122.3329,122.3329,122.2238,122.2734,10327.0
2024-12-03 14:20:00,123.24,123.33,123.21,123.33,6623.0,122.2635,122.3528,122.2337,122.3528,6623.0
2024-12-03 14:30:00,123.32,123.44,123.3,123.34,8212.0,122.3429,122.4619,122.323,122.3627,8212.0
2024-12-03 14:40:00,123.36,123.6,123.34,123.59,27901.0,122.3826,122.6207,122.3627,122.6107,27901.0
2024-12-03 14:50:00,123.58,123.7,123.54,123.65,10508.0,122.6008,122.7199,122.5611,122.6703,10508.0
2024-12-03 15:00:00,123.61,123.65,123.5,123.51,18230.0,122.6306,122.6703,122.5214,122.5314,18230.0
2024-12-03 15:10:00,123.52,123.55,123.24,123.24,19510.0,122.5413,122.571,122.2635,122.2635,19510.0
2024-12-03 15:20:00,123.27,123.41,123.27,123.37,26426.0,122.2933,122.4322,122.2933,122.3925,26426.0
2024-12-03 15:30:00,123.35,123.45,123.23,123.39,43643.0,122.3726,122.4718,122.2536,122.4123,43643.0
2024-12-03 15:40:00,123.36,123.5,123.18,123.39,47728.0,122.3826,122.5214,122.204,122.4123,47728.0
2024-12-03 15:50:00,123.42,123.48,123.21,123.28,172966.0,122.4421,122.5016,122.2337,122.3032,172966.0
2024-12-04 09:30:00,123.7,124.24,123.31,124.06,26021.0,122.7199,123.2556,122.3329,123.077,26021.0
2024-12-04 09:40:00,124.01,124.63,123.86,124.57,14429.0,123.0274,123.6425,122.8786,123.583,14429.0
2024-12-04 09:50:00,124.58,124.58,124.12,124.33,11445.0,123.5929,123.5929,123.1365,123.3449,11445.0
2024-12-04 10:00:00,124.4,124.58,124.25,124.42,9566.0,123.4143,123.5929,123.2655,123.4342,9566.0
2024-12-04 10:10:00,124.42,124.48,123.85,124.26,9172.0,123.4342,123.4937,122.8687,123.2754,9172.0
2024-12-04 10:20:00,124.36,124.37,123.93,123.93,12100.0,123.3746,123.3845,122.948,122.948,12100.0
2024-12-04 10:30:00,123.98,124.32,123.85,124.1,22681.0,122.9976,123.3349,122.8687,123.1167,22681.0
2024-12-04 10:40:00,124.17,124.33,124.1,124.24,11125.0,123.1861,123.3449,123.1167,123.2556,11125.0
2024-12-04 10:50:00,124.21,124.5,124.12,124.47,20171.0,123.2258,123.5135,123.1365,123.4838,20171.0
2024-12-04 11:00:00,124.42,124.78,124.38,124.68,18675.0,123.4342,123.7913,123.3945,123.6921,18675.0
2024-12-04 11:10:00,124.75,125.12,124.73,125.12,17455.0,123.7615,124.1286,123.7417,124.1286,17455.0
2024-12-04 11:20:00,125.08,125.3,125.08,125.25,16356.0,124.0889,124.3072,124.0889,124.2576,16356.0
2024-12-04 11:30:00,125.24,125.3,125.19,125.29,15378.0,124.2477,124.3072,124.1981,124.2973,15378.0
2024-12-04 11:40:00,125.29,125.42,125.28,125.37,9919.0,124.2973,124.4262,124.2873,124.3766,9919.0
2024-12-04 11:50:00,125.34,125.62,125.34,125.37,13075.0,124.3469,124.6246,124.3469,124.3766,13075.0
2024-12-04 12:00:00,125.4,125.8,125.4,125.8,15485.0,124.4064,124.8032,124.4064,124.8032,15485.0
2024-12-04 12:10:00,125.76,125.79,125.69,125.77,20752.0,124.7635,124.7933,124.6941,124.7735,20752.0
2024-12-04 12:20:00,125.79,126.23,125.78,126.05,42198.0,124.7933,125.2298,124.7834,125.0512,42198.0
2024-12-04 12:30:00,126.02,126.11,125.88,126.02,13351.0,125.0215,125.1108,124.8826,125.0215,13351.0
2024-12-04 12:40:00,126.02,126.02,125.8,125.88,11701.0,125.0215,125.0215,124.8032,124.8826,11701.0
2024-12-04 12:50:00,125.92,126.07,125.8,125.81,14566.0,124.9223,125.0711,124.8032,124.8131,14566.0
2024-12-04 13:00:00,125.81,125.84,125.69,125.69,8221.0,124.8131,124.8429,124.6941,124.6941,8221.0
2024-12-04 13:10:00,125.72,125.76,125.65,125.73,6335.0,124.7239,124.7635,124.6544,124.7338,6335.0
2024-12-04 13:20:00,125.73,125.74,125.47,125.51,13166.0,124.7338,124.7437,124.4758,124.5155,13166.0
2024-12-04 13:30:00,125.48,125.49,125.18,125.2,10205.0,124.4858,124.4957,124.1881,124.208,10205.0
2024-12-04 13:40:00,125.18,125.31,125.09,125.31,10144.0,124.1881,124.3171,124.0988,124.3171,10144.0
2024-12-04 13:50:00,125.32,125.39,125.07,125.27,11223.0,124.327,124.3965,124.079,124.2774,11223.0
2024-12-04 14:00:00,125.24,125.45,125.24,125.32,9686.0,124.2477,124.456,124.2477,124.327,9686.0
2024-12-04 14:10:00,125.29,125.29,124.91,125.1,39020.0,124.2973,124.2973,123.9203,124.1088,39020.0
2024-12-04 14:20:00,125.1,125.14,124.9,125.14,23154.0,124.1088,124.1484,123.9103,124.1484,23154.0
2024-12-04 14:30:00,125.1,125.2,125.07,125.12,10486.0,124.1088,124.208,124.079,124.1286,10486.0
2024-12-04 14:40:00,125.12,125.12,125.01,125.09,9558.0,124.1286,124.1286,124.0195,124.0988,9558.0
2024-12-04 14:50:00,125.1,125.1,125.03,125.06,15708.0,124.1088,124.1088,124.0393,124.0691,15708.0
2024-12-04 15:00:00,125.05,125.12,125.03,125.06,18201.0,124.0592,124.1286,124.0393,124.0691,18201.0
2024-12-04 15:10:00,125.07,125.18,124.8,124.82,20805.0,124.079,124.1881,123.8111,123.831,20805.0
2024-12-04 15:20:00,124.82,124.88,124.79,124.83,19336.0,123.831,123.8905,123.8012,123.8409,19336.0
2024-12-04 15:30:00,124.83,125.01,124.78,124.99,24182.0,123.8409,124.0195,123.7913,123.9996,24182.0
2024-12-04 15:40:00,124.98,125.25,124.95,125.25,31893.0,123.9897,124.2576,123.96,124.2576,31893.0
2024-12-04 15:50:00,125.23,125.48,125.2,125.27,139481.0,124.2377,124.4858,124.208,124.2774,139481.0
2024-12-05 09:30:00,124.6,124.84,121.15,122.8,39185.0,123.6127,123.8508,120.1901,121.827,39185.0
2024-12-05 09:40:00,122.79,122.79,121.74,122.27,14513.0,121.8171,121.8171,120.7754,121.3012,14513.0
2024-12-05 09:50:00,122.41,124.67,122.21,124.65,26321.0,121.4401,123.6822,121.2417,123.6623,26321.0
2024-12-05 10:00:00,124.66,125.24,123.98,123.98,21391.0,123.6723,124.2477,122.9976,122.9976,21391.0
2024-12-05 10:10:00,124.1,124.3,123.92,124.0,11060.0,123.1167,123.3151,122.9381,123.0175,11060.0
2024-12-05 10:20:00,124.09,124.53,124.09,124.3,12730.0,123.1068,123.5433,123.1068,123.3151,12730.0
2024-12-05 10:30:00,124.3,124.35,123.48,123.84,11082.0,123.3151,123.3647,122.5016,122.8587,11082.0
2024-12-05 10:40:00,123.84,123.93,123.54,123.82,8113.0,122.8587,122.948,122.5611,122.8389,8113.0
2024-12-05 10:50:00,123.91,123.96,123.51,123.64,12947.0,122.9282,122.9778,122.5314,122.6603,12947.0
2024-12-05 11:00:00,123.64,123.7,122.88,123.24,45285.0,122.6603,122.7199,121.9064,122.2635,45285.0
2024-12-05 11:10:00,123.12,123.2,122.89,122.99,15499.0,122.1445,122.2238,121.9163,122.0155,15499.0
2024-12-05 11:20:00,122.93,123.23,122.92,123.21,9883.0,121.956,122.2536,121.946,122.2337,9883.0
2024-12-05 11:30:00,123.23,123.23,122.98,123.17,8557.0,122.2536,122.2536,122.0056,122.1941,8557.0
2024-12-05 11:40:00,123.14,123.18,122.99,123.14,12085.0,122.1643,122.204,122.0155,122.1643,12085.0
2024-12-05 11:50:00,123.16,123.16,122.96,123.15,7878.0,122.1841,122.1841,121.9857,122.1742,7878.0
2024-12-05 12:00:00,123.12,123.2,123.03,123.04,8004.0,122.1445,122.2238,122.0552,122.0651,8004.0
2024-12-05 12:10:00,123.02,123.32,122.91,123.28,22781.0,122.0452,122.3429,121.9361,122.3032,22781.0
2024-12-05 12:20:00,123.28,123.3,122.97,123.0,7755.0,122.3032,122.323,121.9956,122.0254,7755.0
2024-12-05 12:30:00,123.05,123.13,122.99,123.07,13302.0,122.075,122.1544,122.0155,122.0948,13302.0
2024-12-05 12:40:00,123.07,123.4,123.07,123.33,10632.0,122.0948,122.4222,122.0948,122.3528,10632.0
2024-12-05 12:50:00,123.33,123.67,123.33,123.67,14532.0,122.3528,122.6901,122.3528,122.6901,14532.0
2024-12-05 13:00:00,123.62,123.67,123.01,123.09,8793.0,122.6405,122.6901,122.0353,122.1147,8793.0
2024-12-05 13:10:00,123.08,123.16,122.96,123.12,6283.0,122.1048,122.1841,121.9857,122.1445,6283.0
2024-12-05 13:20:00,123.14,123.37,122.94,123.33,9520.0,122.1643,122.3925,121.9659,122.3528,9520.0
2024-12-05 13:30:00,123.39,123.43,123.18,123.22,8330.0,122.4123,122.452,122.204,122.2437,8330.0
2024-12-05 13:40:00,123.25,123.25,122.97,123.02,8631.0,122.2734,122.2734,121.9956,122.0452,8631.0
2024-12-05 13:50:00,123.02,123.2,122.97,123.09,10786.0,122.0452,122.2238,121.9956,122.1147,10786.0
2024-12-05 14:00:00,123.1,123.11,122.98,123.05,8810.0,122.1246,122.1345,122.0056,122.075,8810.0
2024-12-05 14:10:00,123.07,123.1,122.97,123.0,9383.0,122.0948,122.1246,121.9956,122.0254,9383.0
2024-12-05 14:20:00,123.0,123.13,122.98,122.98,9920.0,122.0254,122.1544,122.0056,122.0056,9920.0
2024-12-05 14:30:00,122.99,123.07,122.96,123.06,10448.0,122.0155,122.0948,121.9857,122.0849,10448.0
2024-12-05 14:40:00,123.05,123.09,122.87,122.88,12768.0,122.075,122.1147,121.8964,121.9064,12768.0
2024-12-05 14:50:00,122.88,122.89,122.71,122.82,11682.0,121.9064,121.9163,121.7377,121.8468,11682.0
2024-12-05 15:00:00,122.83,123.1,122.83,123.07,13133.0,121.8568,122.1246,121.8568,122.0948,13133.0
2024-12-05 15:10:00,123.07,123.14,123.0,123.11,13053.0,122.0948,122.1643,122.0254,122.1345,13053.0
2024-12-05 15:20:00,123.14,123.42,123.14,123.38,20892.0,122.1643,122.4421,122.1643,122.4024,20892.0
2024-12-05 15:30:00,123.37,123.59,123.34,123.56,15121.0,122.3925,122.6107,122.3627,122.581,15121.0
2024-12-05 15:40:00,123.56,123.71,123.51,123.53,24921.0,122.581,122.7298,122.5314,122.5512,24921.0
2024-12-05 15:50:00,123.57,123.65,122.77,122.85,307174.0,122.5909,122.6703,121.7972,121.8766,307174.0
2024-12-06 09:30:00,123.39,123.8,122.91,123.46,25671.0,122.4123,122.8191,121.9361,122.4818,25671.0
2024-12-06 09:40:00,123.4,123.43,123.01,123.22,10856.0,122.4222,122.452,122.0353,122.2437,10856.0
2024-12-06 09:50:00,123.22,123.87,123.21,123.67,8557.0,122.2437,122.8885,122.2337,122.6901,8557.0
2024-12-06 10:00:00,123.64,123.7,123.32,123.48,16751.0,122.6603,122.7199,122.3429,122.5016,16751.0
2024-12-06 10:10:00,123.47,123.48,123.1,123.19,9806.0,122.4917,122.5016,122.1246,122.2139,9806.0
2024-12-06 10:20:00,123.19,123.48,123.12,123.19,7466.0,122.2139,122.5016,122.1445,122.2139,7466.0
2024-12-06 10:30:00,123.2,123.29,122.76,122.76,15543.0,122.2238,122.3131,121.7873,121.7873,15543.0
2024-12-06 10:40:00,122.77,122.9,122.51,122.53,30540.0,121.7972,121.9262,121.5393,121.5591,30540.0
2024-12-06 10:50:00,122.43,122.77,122.34,122.77,9287.0,121.4599,121.7972,121.3706,121.7972,9287.0
2024-12-06 11:00:00,122.67,122.77,122.43,122.61,11559.0,121.698,121.7972,121.4599,121.6385,11559.0
2024-12-06 11:10:00,122.63,122.68,122.37,122.59,17190.0,121.6583,121.7079,121.4004,121.6187,17190.0
2024-12-06 11:20:00,122.64,122.65,122.41,122.65,7551.0,121.6683,121.6782,121.4401,121.6782,7551.0
2024-12-06 11:30:00,122.72,122.99,122.65,122.92,6896.0,121.7476,122.0155,121.6782,121.946,6896.0
2024-12-06 11:40:00,122.96,123.01,122.61,122.64,6118.0,121.9857,122.0353,121.6385,121.6683,6118.0
2024-12-06 11:50:00,122.72,122.82,122.63,122.69,7472.0,121.7476,121.8468,121.6583,121.7179,7472.0
2024-12-06 12:00:00,122.68,122.7,122.49,122.61,7110.0,121.7079,121.7278,121.5194,121.6385,7110.0
2024-12-06 12:10:00,122.64,122.77,122.55,122.75,8238.0,121.6683,121.7972,121.579,121.7774,8238.0
2024-12-06 12:20:00,122.77,122.89,122.49,122.54,26431.0,121.7972,121.9163,121.5194,121.569,26431.0
2024-12-06 12:30:00,122.54,122.63,122.32,122.32,8733.0,121.569,121.6583,121.3508,121.3508,8733.0
2024-12-06 12:40:00,122.3,122.48,122.3,122.41,9739.0,121.331,121.5095,121.331,121.4401,9739.0
2024-12-06 12:50:00,122.45,122.48,122.18,122.38,13721.0,121.4798,121.5095,121.2119,121.4103,13721.0
2024-12-06 13:00:00,122.38,122.48,122.37,122.45,5990.0,121.4103,121.5095,121.4004,121.4798,5990.0
2024-12-06 13:10:00,122.49,122.59,122.4,122.59,6015.0,121.5194,121.6187,121.4302,121.6187,6015.0
2024-12-06 13:20:00,122.52,122.8,122.52,122.58,8317.0,121.5492,121.827,121.5492,121.6087,8317.0
2024-12-06 13:30:00,122.57,122.64,122.45,122.59,6821.0,121.5988,121.6683,121.4798,121.6187,6821.0
2024-12-06 13:40:00,122.61,122.77,122.6,122.76,8732.0,121.6385,121.7972,121.6286,121.7873,8732.0
2024-12-06 13:50:00,122.72,122.84,122.68,122.69,12394.0,121.7476,121.8667,121.7079,121.7179,12394.0
2024-12-06 14:00:00,122.73,122.96,122.68,122.76,21782.0,121.7575,121.9857,121.7079,121.7873,21782.0
2024-12-06 14:10:00,122.71,122.76,122.5,122.56,9686.0,121.7377,121.7873,121.5294,121.5889,9686.0
2024-12-06 14:20:00,122.56,122.59,122.4,122.45,9081.0,121.5889,121.6187,121.4302,121.4798,9081.0
2024-12-06 14:30:00,122.48,122.57,122.4,122.44,5732.0,121.5095,121.5988,121.4302,121.4698,5732.0
2024-12-06 14:40:00,122.45,122.61,122.42,122.57,15448.0,121.4798,121.6385,121.45,121.5988,15448.0
2024-12-06 14:50:00,122.57,122.65,122.56,122.64,16914.0,121.5988,121.6782,121.5889,121.6683,16914.0
2024-12-06 15:00:00,122.64,122.65,122.45,122.47,17650.0,121.6683,121.6782,121.4798,121.4996,17650.0
2024-12-06 15:10:00,122.49,122.6,122.43,122.53,33890.0,121.5194,121.6286,121.4599,121.5591,33890.0
2024-12-06 15:20:00,122.53,122.57,122.37,122.51,58592.0,121.5591,121.5988,121.4004,121.5393,58592.0
2024-12-06 15:30:00,122.53,122.71,122.51,122.55,26231.0,121.5591,121.7377,121.5393,121.579,26231.0
2024-12-06 15:40:00,122.56,122.71,122.51,122.59,35462.0,121.5889,121.7377,121.5393,121.6187,35462.0
2024-12-06 15:50:00,122.57,122.87,122.42,122.75,147729.0,121.5988,121.8964,121.45,121.7774,147729.0
2024-12-09 09:30:00,122.77,123.64,122.4,122.51,20343.0,121.7972,122.6603,121.4302,121.5393,20343.0
2024-12-09 09:40:00,122.1,122.41,121.62,121.94,12585.0,121.1325,121.4401,120.6563,120.9738,12585.0
2024-12-09 09:50:00,121.79,121.88,121.34,121.34,14170.0,120.825,120.9143,120.3786,120.3786,14170.0
2024-12-09 10:00:00,121.32,121.4,120.64,120.69,19711.0,120.3587,120.4381,119.6841,119.7337,19711.0
2024-12-09 10:10:00,120.65,120.73,119.9,120.06,11902.0,119.694,119.7734,118.95,119.1087,11902.0
2024-12-09 10:20:00,120.06,120.49,120.01,120.35,15069.0,119.1087,119.5353,119.0591,119.3964,15069.0
2024-12-09 10:30:00,120.27,120.94,120.16,120.7,20951.0,119.317,119.9817,119.2079,119.7436,20951.0
2024-12-09 10:40:00,120.82,120.9,120.5,120.62,10660.0,119.8627,119.942,119.5452,119.6643,10660.0
2024-12-09 10:50:00,120.71,120.8,120.62,120.72,10109.0,119.7535,119.8428,119.6643,119.7635,10109.0
2024-12-09 11:00:00,120.74,120.91,120.53,120.76,16588.0,119.7833,119.952,119.575,119.8032,16588.0
2024-12-09 11:10:00,120.76,120.93,120.41,120.64,19602.0,119.8032,119.9718,119.4559,119.6841,19602.0
2024-12-09 11:20:00,120.65,121.18,120.58,121.04,17641.0,119.694,120.2198,119.6246,120.0809,17641.0
2024-12-09 11:30:00,121.06,121.2,120.73,120.82,9341.0,120.1008,120.2397,119.7734,119.8627,9341.0
2024-12-09 11:40:00,120.73,120.84,120.64,120.66,14846.0,119.7734,119.8825,119.6841,119.7039,14846.0
2024-12-09 11:50:00,120.71,120.73,120.34,120.42,9490.0,119.7535,119.7734,119.3865,119.4658,9490.0
2024-12-09 12:00:00,120.35,120.42,120.07,120.07,11105.0,119.3964,119.4658,119.1186,119.1186,11105.0
2024-12-09 12:10:00,120.06,120.06,119.78,119.85,15127.0,119.1087,119.1087,118.8309,118.9004,15127.0
2024-12-09 12:20:00,119.8,120.03,119.73,120.02,23250.0,118.8508,119.0789,118.7813,119.069,23250.0
2024-12-09 12:30:00,120.03,120.39,119.96,120.39,8834.0,119.0789,119.4361,119.0095,119.4361,8834.0
2024-12-09 12:40:00,120.29,120.73,120.01,120.2,28578.0,119.3369,119.7734,119.0591,119.2476,28578.0
2024-12-09 12:50:00,120.14,120.24,120.03,120.17,13402.0,119.1881,119.2873,119.0789,119.2178,13402.0
2024-12-09 13:00:00,120.17,120.19,119.88,120.19,10466.0,119.2178,119.2377,118.9301,119.2377,10466.0
2024-12-09 13:10:00,120.19,120.66,120.06,120.64,12688.0,119.2377,119.7039,119.1087,119.6841,12688.0
2024-12-09 13:20:00,120.74,120.82,120.6,120.71,10456.0,119.7833,119.8627,119.6444,119.7535,10456.0
2024-12-09 13:30:00,120.73,121.67,120.73,121.47,50776.0,119.7734,120.7059,119.7734,120.5075,50776.0
2024-12-09 13:40:00,121.46,121.71,121.26,121.62,34845.0,120.4976,120.7456,120.2992,120.6563,34845.0
2024-12-09 13:50:00,121.66,121.76,121.41,121.45,20194.0,120.696,120.7952,120.448,120.4877,20194.0
2024-12-09 14:00:00,121.41,121.54,121.31,121.4,12955.0,120.448,120.577,120.3488,120.4381,12955.0
2024-12-09 14:10:00,121.35,121.52,121.32,121.45,14297.0,120.3885,120.5571,120.3587,120.4877,14297.0
2024-12-09 14:20:00,121.39,121.84,121.39,121.79,13219.0,120.4282,120.8746,120.4282,120.825,13219.0
2024-12-09 14:30:00,121.79,121.88,121.53,121.62,13832.0,120.825,120.9143,120.5671,120.6563,13832.0
2024-12-09 14:40:00,121.55,121.61,121.35,121.6,9335.0,120.5869,120.6464,120.3885,120.6365,9335.0
2024-12-09 14:50:00,121.57,121.79,121.51,121.63,25527.0,120.6067,120.825,120.5472,120.6663,25527.0
2024-12-09 15:00:00,121.65,121.81,121.5,121.77,18368.0,120.6861,120.8448,120.5373,120.8052,18368.0
2024-12-09 15:10:00,121.78,121.79,121.43,121.6,35738.0,120.8151,120.825,120.4678,120.6365,35738.0
2024-12-09 15:20:00,121.6,121.72,121.55,121.69,16004.0,120.6365,120.7555,120.5869,120.7258,16004.0
2024-12-09 15:30:00,121.66,121.83,121.61,121.72,27312.0,120.696,120.8647,120.6464,120.7555,27312.0
2024-12-09 15:40:00,121.69,121.79,121.57,121.75,30262.0,120.7258,120.825,120.6067,120.7853,30262.0
2024-12-09 15:50:00,121.74,121.91,121.46,121.62,141741.0,120.7754,120.944,120.4976,120.6563,141741.0
2024-12-10 09:30:00,121.58,121.58,120.06,120.37,16529.0,120.6167,120.6167,119.1087,119.4162,16529.0
2024-12-10 09:40:00,120.3,120.74,119.66,120.73,20881.0,119.3468,119.7833,118.7119,119.7734,20881.0
2024-12-10 09:50:00,120.75,121.16,120.22,121.16,10560.0,119.7932,120.2,119.2674,120.2,10560.0
2024-12-10 10:00:00,121.18,121.18,119.79,119.98,9569.0,120.2198,120.2198,118.8408,119.0293,9569.0
2024-12-10 10:10:00,119.88,120.01,119.61,119.71,13575.0,118.9301,119.0591,118.6623,118.7615,13575.0
2024-12-10 10:20:00,119.61,119.93,119.42,119.58,8012.0,118.6623,118.9797,118.4738,118.6325,8012.0
2024-12-10 10:30:00,119.64,120.26,119.64,120.26,19352.0,118.692,119.3071,118.692,119.3071,19352.0
2024-12-10 10:40:00,120.26,120.35,120.11,120.32,7841.0,119.3071,119.3964,119.1583,119.3666,7841.0
2024-12-10 10:50:00,120.33,120.81,120.3,120.81,6625.0,119.3766,119.8528,119.3468,119.8528,6625.0
2024-12-10 11:00:00,120.89,120.92,120.68,120.92,5772.0,119.9321,119.9619,119.7238,119.9619,5772.0
2024-12-10 11:10:00,120.86,120.96,120.73,120.82,11134.0,119.9024,120.0016,119.7734,119.8627,11134.0
2024-12-10 11:20:00,120.92,121.27,120.92,121.27,4042.0,119.9619,120.3091,119.9619,120.3091,4042.0
2024-12-10 11:30:00,121.24,121.4,121.2,121.29,13558.0,120.2793,120.4381,120.2397,120.329,13558.0
2024-12-10 11:40:00,121.29,121.55,121.26,121.44,11344.0,120.329,120.5869,120.2992,120.4778,11344.0
2024-12-10 11:50:00,121.44,121.44,121.08,121.32,51068.0,120.4778,120.4778,120.1206,120.3587,51068.0
2024-12-10 12:00:00,121.32,121.45,121.32,121.41,3852.0,120.3587,120.4877,120.3587,120.448,3852.0
2024-12-10 12:10:00,121.44,121.45,121.1,121.11,3322.0,120.4778,120.4877,120.1405,120.1504,3322.0
2024-12-10 12:20:00,121.1,121.22,120.86,121.18,5775.0,120.1405,120.2595,119.9024,120.2198,5775.0
2024-12-10 12:30:00,121.04,121.16,120.93,121.06,5606.0,120.0809,120.2,119.9718,120.1008,5606.0
2024-12-10 12:40:00,121.02,121.07,120.7,120.82,23038.0,120.0611,120.1107,119.7436,119.8627,23038.0
2024-12-10 12:50:00,120.77,120.87,120.43,120.59,22794.0,119.8131,119.9123,119.4758,119.6345,22794.0
2024-12-10 13:00:00,120.5,120.62,120.33,120.53,13672.0,119.5452,119.6643,119.3766,119.575,13672.0
2024-12-10 13:10:00,120.42,120.65,120.42,120.52,7855.0,119.4658,119.694,119.4658,119.5651,7855.0
2024-12-10 13:20:00,120.52,120.66,120.44,120.66,5947.0,119.5651,119.7039,119.4857,119.7039,5947.0
2024-12-10 13:30:00,120.63,120.75,120.58,120.68,11303.0,119.6742,119.7932,119.6246,119.7238,11303.0
2024-12-10 13:40:00,120.71,121.04,120.71,120.9,11237.0,119.7535,120.0809,119.7535,119.942,11237.0
2024-12-10 13:50:00,120.92,121.15,120.88,121.06,14453.0,119.9619,120.1901,119.9222,120.1008,14453.0
2024-12-10 14:00:00,121.06,121.11,120.83,120.86,4943.0,120.1008,120.1504,119.8726,119.9024,4943.0
2024-12-10 14:10:00,120.89,121.03,120.86,120.95,6392.0,119.9321,120.071,119.9024,119.9916,6392.0
2024-12-10 14:20:00,120.96,121.04,120.83,120.83,6922.0,120.0016,120.0809,119.8726,119.8726,6922.0
2024-12-10 14:30:00,120.83,120.98,120.79,120.98,7200.0,119.8726,120.0214,119.8329,120.0214,7200.0
2024-12-10 14:40:00,121.01,121.13,120.97,121.1,7567.0,120.0512,120.1702,120.0115,120.1405,7567.0
2024-12-10 14:50:00,121.11,121.17,121.04,121.04,9139.0,120.1504,120.2099,120.0809,120.0809,9139.0
2024-12-10 15:00:00,121.09,121.22,121.05,121.1,9196.0,120.1305,120.2595,120.0909,120.1405,9196.0
2024-12-10 15:10:00,121.1,121.15,120.92,120.92,9197.0,120.1405,120.1901,119.9619,119.9619,9197.0
2024-12-10 15:20:00,120.93,120.97,120.77,120.85,8327.0,119.9718,120.0115,119.8131,119.8924,8327.0
2024-12-10 15:30:00,120.82,120.84,120.54,120.59,16736.0,119.8627,119.8825,119.5849,119.6345,16736.0
2024-12-10 15:40:00,120.57,120.64,120.39,120.47,17723.0,119.6147,119.6841,119.4361,119.5155,17723.0
2024-12-10 15:50:00,120.47,120.61,120.28,120.49,103966.0,119.5155,119.6543,119.327,119.5353,103966.0
2024-12-11 09:30:00,120.96,120.96,120.17,120.47,15343.0,120.0016,120.0016,119.2178,119.5155,15343.0
2024-12-11 09:40:00,120.47,121.06,120.15,120.26,9979.0,119.5155,120.1008,119.198,119.3071,9979.0
2024-12-11 09:50:00,120.23,120.24,119.73,119.92,16814.0,119.2774,119.2873,118.7813,118.9698,16814.0
2024-12-11 10:00:00,119.74,119.84,119.1,119.15,14742.0,118.7912,118.8904,118.1563,118.2059,14742.0
2024-12-11 10:10:00,119.14,119.23,118.33,118.33,34675.0,118.196,118.2853,117.3924,117.3924,34675.0
2024-12-11 10:20:00,118.32,118.47,117.88,118.23,28755.0,117.3825,117.5313,116.946,117.2932,28755.0
2024-12-11 10:30:00,118.22,118.28,117.27,117.76,49411.0,117.2833,117.3428,116.3408,116.8269,49411.0
2024-12-11 10:40:00,117.75,118.26,117.67,118.07,23431.0,116.817,117.323,116.7376,117.1345,23431.0
2024-12-11 10:50:00,118.06,118.46,117.98,118.32,8562.0,117.1245,117.5214,117.0452,117.3825,8562.0
2024-12-11 11:00:00,118.27,118.34,117.93,118.03,9514.0,117.3329,117.4023,116.9956,117.0948,9514.0
2024-12-11 11:10:00,118.08,118.16,117.98,118.03,7725.0,117.1444,117.2238,117.0452,117.0948,7725.0
2024-12-11 11:20:00,118.1,118.19,117.82,118.08,21878.0,117.1642,117.2535,116.8864,117.1444,21878.0
2024-12-11 11:30:00,117.99,118.24,117.93,118.21,4602.0,117.0551,117.3031,116.9956,117.2734,4602.0
2024-12-11 11:40:00,118.26,118.34,117.87,117.87,6200.0,117.323,117.4023,116.9361,116.9361,6200.0
2024-12-11 11:50:00,117.9,117.98,117.77,117.83,10559.0,116.9658,117.0452,116.8368,116.8964,10559.0
2024-12-11 12:00:00,117.83,118.07,117.77,117.93,29371.0,116.8964,117.1345,116.8368,116.9956,29371.0
2024-12-11 12:10:00,117.98,117.98,117.49,117.58,21176.0,117.0452,117.0452,116.5591,116.6483,21176.0
2024-12-11 12:20:00,117.54,118.18,117.54,117.66,25551.0,116.6087,117.2436,116.6087,116.7277,25551.0
2024-12-11 12:30:00,117.67,117.71,117.57,117.63,5852.0,116.7376,116.7773,116.6384,116.698,5852.0
2024-12-11 12:40:00,117.55,117.69,117.39,117.43,11293.0,116.6186,116.7575,116.4599,116.4995,11293.0
2024-12-11 12:50:00,117.42,117.54,117.33,117.39,23273.0,116.4896,116.6087,116.4003,116.4599,23273.0
2024-12-11 13:00:00,117.36,117.45,116.87,116.93,27589.0,116.4301,116.5194,115.944,116.0035,27589.0
2024-12-11 13:10:00,116.97,117.15,116.85,116.85,30869.0,116.0432,116.2218,115.9241,115.9241,30869.0
2024-12-11 13:20:00,116.94,117.21,116.9,117.09,18932.0,116.0134,116.2813,115.9737,116.1622,18932.0
2024-12-11 13:30:00,117.12,117.14,116.74,117.02,19644.0,116.192,116.2118,115.815,116.0928,19644.0
2024-12-11 13:40:00,117.08,117.35,117.03,117.33,16709.0,116.1523,116.4202,116.1027,116.4003,16709.0
2024-12-11 13:50:00,117.28,117.45,117.08,117.08,19737.0,116.3507,116.5194,116.1523,116.1523,19737.0
2024-12-11 14:00:00,117.09,117.34,117.09,117.23,11368.0,116.1622,116.4103,116.1622,116.3011,11368.0
2024-12-11 14:10:00,117.23,117.24,117.04,117.19,15766.0,116.3011,116.311,116.1126,116.2614,15766.0
2024-12-11 14:20:00,117.18,117.33,117.08,117.23,15710.0,116.2515,116.4003,116.1523,116.3011,15710.0
2024-12-11 14:30:00,117.24,117.31,117.14,117.3,11512.0,116.311,116.3805,116.2118,116.3706,11512.0
2024-12-11 14:40:00,117.29,117.33,117.12,117.14,20242.0,116.3606,116.4003,116.192,116.2118,20242.0
2024-12-11 14:50:00,117.11,117.19,117.09,117.16,20663.0,116.1821,116.2614,116.1622,116.2317,20663.0
2024-12-11 15:00:00,117.16,117.16,116.99,117.03,20563.0,116.2317,116.2317,116.063,116.1027,20563.0
2024-12-11 15:10:00,117.03,117.24,116.97,117.17,31200.0,116.1027,116.311,116.0432,116.2416,31200.0
2024-12-11 15:20:00,117.18,117.19,117.02,117.12,19435.0,116.2515,116.2614,116.0928,116.192,19435.0
2024-12-11 15:30:00,117.15,117.29,116.99,117.29,29836.0,116.2218,116.3606,116.063,116.3606,29836.0
2024-12-11 15:40:00,117.24,117.26,116.98,116.99,36527.0,116.311,116.3309,116.0531,116.063,36527.0
2024-12-11 15:50:00,116.99,117.47,116.95,117.4,186187.0,116.063,116.5392,116.0233,116.4698,186187.0
2024-12-12 09:30:00,117.88,118.94,117.86,118.45,20437.0,116.946,117.9976,116.9261,117.5115,20437.0
2024-12-12 09:40:00,118.66,118.66,118.2,118.29,7669.0,117.7198,117.7198,117.2634,117.3527,7669.0
2024-12-12 09:50:00,118.5,118.89,118.41,118.89,30130.0,117.5611,117.948,117.4718,117.948,30130.0
2024-12-12 10:00:00,118.89,119.02,118.49,118.75,60019.0,117.948,118.0769,117.5511,117.8091,60019.0
2024-12-12 10:10:00,118.89,119.12,118.66,118.8,14805.0,117.948,118.1761,117.7198,117.8587,14805.0
2024-12-12 10:20:00,118.8,118.92,118.66,118.91,15442.0,117.8587,117.9777,117.7198,117.9678,15442.0
2024-12-12 10:30:00,118.92,119.27,118.76,118.84,20775.0,117.9777,118.325,117.819,117.8984,20775.0
2024-12-12 10:40:00,118.85,118.85,118.53,118.58,19157.0,117.9083,117.9083,117.5908,117.6404,19157.0
2024-12-12 10:50:00,118.58,118.7,118.43,118.7,12063.0,117.6404,117.7595,117.4916,117.7595,12063.0
2024-12-12 11:00:00,118.69,118.72,118.35,118.65,34229.0,117.7496,117.7793,117.4122,117.7099,34229.0
2024-12-12 11:10:00,118.7,118.94,118.62,118.85,36002.0,117.7595,117.9976,117.6801,117.9083,36002.0
2024-12-12 11:20:00,118.85,118.92,118.75,118.75,14256.0,117.9083,117.9777,117.8091,117.8091,14256.0
2024-12-12 11:30:00,118.79,119.05,118.72,118.96,18950.0,117.8488,118.1067,117.7793,118.0174,18950.0
2024-12-12 11:40:00,118.96,118.97,118.65,118.85,11642.0,118.0174,118.0273,117.7099,117.9083,11642.0
2024-12-12 11:50:00,118.83,118.89,118.57,118.58,10919.0,117.8884,117.948,117.6305,117.6404,10919.0
2024-12-12 12:00:00,118.58,118.61,118.31,118.49,7111.0,117.6404,117.6702,117.3726,117.5511,7111.0
2024-12-12 12:10:00,118.45,118.51,118.32,118.38,16996.0,117.5115,117.571,117.3825,117.442,16996.0
2024-12-12 12:20:00,118.34,118.53,118.3,118.34,11559.0,117.4023,117.5908,117.3626,117.4023,11559.0
2024-12-12 12:30:00,118.36,118.39,118.22,118.33,6878.0,117.4222,117.4519,117.2833,117.3924,6878.0
2024-12-12 12:40:00,118.27,118.32,118.11,118.16,7997.0,117.3329,117.3825,117.1742,117.2238,7997.0
2024-12-12 12:50:00,118.11,118.36,118.01,118.31,7117.0,117.1742,117.4222,117.0749,117.3726,7117.0
2024-12-12 13:00:00,118.36,118.37,118.16,118.24,12831.0,117.4222,117.4321,117.2238,117.3031,12831.0
2024-12-12 13:10:00,118.24,118.28,118.19,118.2,6036.0,117.3031,117.3428,117.2535,117.2634,6036.0
2024-12-12 13:20:00,118.17,118.26,118.02,118.03,16229.0,117.2337,117.323,117.0849,117.0948,16229.0
2024-12-12 13:30:00,118.0,118.06,117.75,117.98,13097.0,117.065,117.1245,116.817,117.0452,13097.0
2024-12-12 13:40:00,118.04,118.08,117.93,117.96,8754.0,117.1047,117.1444,116.9956,117.0253,8754.0
2024-12-12 13:50:00,117.95,118.13,117.94,118.0,11583.0,117.0154,117.194,117.0055,117.065,11583.0
2024-12-12 14:00:00,118.0,118.25,117.96,118.1,13656.0,117.065,117.313,117.0253,117.1642,13656.0
2024-12-12 14:10:00,118.07,118.11,117.93,117.93,18798.0,117.1345,117.1742,116.9956,116.9956,18798.0
2024-12-12 14:20:00,117.95,118.16,117.92,118.05,14317.0,117.0154,117.2238,116.9857,117.1146,14317.0
2024-12-12 14:30:00,117.98,118.04,117.88,118.03,15115.0,117.0452,117.1047,116.946,117.0948,15115.0
2024-12-12 14:40:00,118.03,118.07,117.79,117.79,9675.0,117.0948,117.1345,116.8567,116.8567,9675.0
2024-12-12 14:50:00,117.79,117.9,117.73,117.84,24578.0,116.8567,116.9658,116.7972,116.9063,24578.0
2024-12-12 15:00:00,117.84,117.85,117.57,117.71,35685.0,116.9063,116.9162,116.6384,116.7773,35685.0
2024-12-12 15:10:00,117.75,117.75,117.57,117.58,12278.0,116.817,116.817,116.6384,116.6483,12278.0
2024-12-12 15:20:00,117.58,117.73,117.58,117.73,12649.0,116.6483,116.7972,116.6483,116.7972,12649.0
2024-12-12 15:30:00,117.71,117.84,117.65,117.67,24873.0,116.7773,116.9063,116.7178,116.7376,24873.0
2024-12-12 15:40:00,117.67,117.7,117.48,117.48,31556.0,116.7376,116.7674,116.5491,116.5491,31556.0
2024-12-12 15:50:00,117.48,117.73,117.32,117.47,204816.0,116.5491,116.7972,116.3904,116.5392,204816.0
2024-12-13 09:30:00,118.81,118.81,117.48,117.8,29839.0,117.8686,117.8686,116.5491,116.8666,29839.0
2024-12-13 09:40:00,117.8,117.85,117.07,117.27,13632.0,116.8666,116.9162,116.1424,116.3408,13632.0
2024-12-13 09:50:00,117.27,117.92,117.26,117.85,12435.0,116.3408,116.9857,116.3309,116.9162,12435.0
2024-12-13 10:00:00,117.43,117.66,117.34,117.62,28440.0,116.4995,116.7277,116.4103,116.688,28440.0
2024-12-13 10:10:00,117.63,117.83,117.32,117.83,23567.0,116.698,116.8964,116.3904,116.8964,23567.0
2024-12-13 10:20:00,117.83,118.31,117.73,118.22,20085.0,116.8964,117.3726,116.7972,117.2833,20085.0
2024-12-13 10:30:00,118.22,118.57,118.18,118.52,17828.0,117.2833,117.6305,117.2436,117.5809,17828.0
2024-12-13 10:40:00,118.47,118.69,118.38,118.51,9397.0,117.5313,117.7496,117.442,117.571,9397.0
2024-12-13 10:50:00,118.51,118.61,118.4,118.61,19730.0,117.571,117.6702,117.4619,117.6702,19730.0
2024-12-13 11:00:00,118.59,118.91,118.47,118.76,26727.0,117.6503,117.9678,117.5313,117.819,26727.0
2024-12-13 11:10:00,118.76,118.84,118.43,118.43,11563.0,117.819,117.8984,117.4916,117.4916,11563.0
2024-12-13 11:20:00,118.41,118.82,118.39,118.76,22966.0,117.4718,117.8785,117.4519,117.819,22966.0
2024-12-13 11:30:00,118.7,118.7,118.29,118.44,12261.0,117.7595,117.7595,117.3527,117.5015,12261.0
2024-12-13 11:40:00,118.4,118.43,118.15,118.37,6422.0,117.4619,117.4916,117.2138,117.4321,6422.0
2024-12-13 11:50:00,118.37,118.45,118.25,118.31,5877.0,117.4321,117.5115,117.313,117.3726,5877.0
2024-12-13 12:00:00,118.26,118.37,118.13,118.21,6161.0,117.323,117.4321,117.194,117.2734,6161.0
2024-12-13 12:10:00,118.23,118.27,118.06,118.06,2957.0,117.2932,117.3329,117.1245,117.1245,2957.0
2024-12-13 12:20:00,118.1,118.2,118.01,118.15,10915.0,117.1642,117.2634,117.0749,117.2138,10915.0
2024-12-13 12:30:00,118.13,118.13,118.0,118.05,25228.0,117.194,117.194,117.065,117.1146,25228.0
2024-12-13 12:40:00,118.0,118.05,117.89,117.92,18942.0,117.065,117.1146,116.9559,116.9857,18942.0
2024-12-13 12:50:00,117.92,118.06,117.81,118.06,7239.0,116.9857,117.1245,116.8765,117.1245,7239.0
2024-12-13 13:00:00,118.05,118.05,117.83,117.92,5854.0,117.1146,117.1146,116.8964,116.9857,5854.0
2024-12-13 13:10:00,117.91,118.33,117.91,118.33,10949.0,116.9757,117.3924,116.9757,117.3924,10949.0
2024-12-13 13:20:00,118.29,118.39,118.25,118.36,14040.0,117.3527,117.4519,117.313,117.4222,14040.0
2024-12-13 13:30:00,118.38,118.49,118.33,118.49,7044.0,117.442,117.5511,117.3924,117.5511,7044.0
2024-12-13 13:40:00,118.49,118.51,118.24,118.28,16015.0,117.5511,117.571,117.3031,117.3428,16015.0
2024-12-13 13:50:00,118.25,118.27,118.04,118.04,9094.0,117.313,117.3329,117.1047,117.1047,9094.0
2024-12-13 14:00:00,118.0,118.03,117.9,117.95,13890.0,117.065,117.0948,116.9658,117.0154,13890.0
2024-12-13 14:10:00,117.89,118.13,117.88,118.09,7483.0,116.9559,117.194,116.946,117.1543,7483.0
2024-12-13 14:20:00,118.06,118.06,117.87,117.94,5889.0,117.1245,117.1245,116.9361,117.0055,5889.0
2024-12-13 14:30:00,117.93,117.97,117.82,117.97,4478.0,116.9956,117.0353,116.8864,117.0353,4478.0
2024-12-13 14:40:00,117.94,118.06,117.88,117.88,4166.0,117.0055,117.1245,116.946,116.946,4166.0
2024-12-13 14:50:00,117.89,117.94,117.81,117.85,8348.0,116.9559,117.0055,116.8765,116.9162,8348.0
2024-12-13 15:00:00,117.86,117.92,117.77,117.81,4792.0,116.9261,116.9857,116.8368,116.8765,4792.0
2024-12-13 15:10:00,117.81,117.87,117.62,117.66,12026.0,116.8765,116.9361,116.688,116.7277,12026.0
2024-12-13 15:20:00,117.63,117.69,117.5,117.51,18818.0,116.698,116.7575,116.569,116.5789,18818.0
2024-12-13 15:30:00,117.52,117.91,117.49,117.9,15854.0,116.5888,116.9757,116.5591,116.9658,15854.0
2024-12-13 15:40:00,117.87,118.06,117.84,118.05,14800.0,116.9361,117.1245,116.9063,117.1146,14800.0
2024-12-13 15:50:00,118.03,118.21,117.88,118.08,120819.0,117.0948,117.2734,116.946,117.1444,120819.0
2024-12-16 09:30:00,118.13,118.2,117.1,118.15,38617.0,117.194,117.2634,116.1722,117.2138,38617.0
2024-12-16 09:40:00,118.07,118.3,117.66,118.29,22190.0,117.1345,117.3626,116.7277,117.3527,22190.0
2024-12-16 09:50:00,118.32,118.45,118.21,118.29,22208.0,117.3825,117.5115,117.2734,117.3527,22208.0
2024-12-16 10:00:00,118.34,118.44,117.96,118.36,23535.0,117.4023,117.5015,117.0253,117.4222,23535.0
2024-12-16 10:10:00,118.32,118.78,118.13,118.63,12615.0,117.3825,117.8388,117.194,117.69,12615.0
2024-12-16 10:20:00,118.62,118.7,118.46,118.55,44538.0,117.6801,117.7595,117.5214,117.6107,44538.0
2024-12-16 10:30:00,118.52,118.69,118.3,118.56,12071.0,117.5809,117.7496,117.3626,117.6206,12071.0
2024-12-16 10:40:00,118.56,118.62,118.15,118.22,16611.0,117.6206,117.6801,117.2138,117.2833,16611.0
2024-12-16 10:50:00,118.22,118.36,118.08,118.16,14716.0,117.2833,117.4222,117.1444,117.2238,14716.0
2024-12-16 11:00:00,118.16,118.24,117.85,117.97,18988.0,117.2238,117.3031,116.9162,117.0353,18988.0
2024-12-16 11:10:00,118.02,118.06,117.73,117.82,16577.0,117.0849,117.1245,116.7972,116.8864,16577.0
2024-12-16 11:20:00,117.82,117.98,117.67,117.88,18850.0,116.8864,117.0452,116.7376,116.946,18850.0
2024-12-16 11:30:00,117.88,118.22,117.75,118.21,34572.0,116.946,117.2833,116.817,117.2734,34572.0
2024-12-16 11:40:00,118.16,118.23,117.9,118.18,26370.0,117.2238,117.2932,116.9658,117.2436,26370.0
2024-12-16 11:50:00,118.2,118.21,116.93,117.12,38505.0,117.2634,117.2734,116.0035,116.192,38505.0
2024-12-16 12:00:00,117.25,117.46,116.74,117.18,18414.0,116.321,116.5293,115.815,116.2515,18414.0
2024-12-16 12:10:00,117.15,117.32,116.92,117.02,15467.0,116.2218,116.3904,115.9936,116.0928,15467.0
2024-12-16 12:20:00,116.92,117.09,116.67,117.02,17815.0,115.9936,116.1622,115.7456,116.0928,17815.0
2024-12-16 12:30:00,117.03,117.29,116.75,116.89,41615.0,116.1027,116.3606,115.8249,115.9638,41615.0
2024-12-16 12:40:00,116.91,117.45,116.84,117.33,10856.0,115.9837,116.5194,115.9142,116.4003,10856.0
2024-12-16 12:50:00,117.41,117.59,117.41,117.49,5958.0,116.4797,116.6583,116.4797,116.5591,5958.0
2024-12-16 13:00:00,117.44,117.72,117.4,117.64,8106.0,116.5095,116.7872,116.4698,116.7079,8106.0
2024-12-16 13:10:00,117.69,117.73,117.48,117.58,8964.0,116.7575,116.7972,116.5491,116.6483,8964.0
2024-12-16 13:20:00,117.54,117.64,117.47,117.56,17031.0,116.6087,116.7079,116.5392,116.6285,17031.0
2024-12-16 13:30:00,117.57,117.76,117.52,117.59,6720.0,116.6384,116.8269,116.5888,116.6583,6720.0
2024-12-16 13:40:00,117.61,117.62,117.15,117.21,7837.0,116.6781,116.688,116.2218,116.2813,7837.0
2024-12-16 13:50:00,117.21,117.37,117.12,117.32,9942.0,116.2813,116.44,116.192,116.3904,9942.0
2024-12-16 14:00:00,117.27,117.31,116.95,116.96,5364.0,116.3408,116.3805,116.0233,116.0333,5364.0
2024-12-16 14:10:00,117.0,117.29,116.92,117.18,11766.0,116.0729,116.3606,115.9936,116.2515,11766.0
2024-12-16 14:20:00,117.17,117.4,117.17,117.25,17083.0,116.2416,116.4698,116.2416,116.321,17083.0
2024-12-16 14:30:00,117.19,117.41,116.96,117.28,23637.0,116.2614,116.4797,116.0333,116.3507,23637.0
2024-12-16 14:40:00,117.31,117.33,117.14,117.29,18797.0,116.3805,116.4003,116.2118,116.3606,18797.0
2024-12-16 14:50:00,117.29,117.35,117.2,117.25,14581.0,116.3606,116.4202,116.2714,116.321,14581.0
2024-12-16 15:00:00,117.2,117.2,116.87,117.01,8300.0,116.2714,116.2714,115.944,116.0829,8300.0
2024-12-16 15:10:00,117.03,117.11,116.94,116.98,24414.0,116.1027,116.1821,116.0134,116.0531,24414.0
2024-12-16 15:20:00,116.95,116.97,116.74,116.78,16223.0,116.0233,116.0432,115.815,115.8547,16223.0
2024-12-16 15:30:00,116.78,116.87,116.64,116.69,20231.0,115.8547,115.944,115.7158,115.7654,20231.0
2024-12-16 15:40:00,116.69,116.72,116.57,116.71,20407.0,115.7654,115.7952,115.6464,115.7852,20407.0
2024-12-16 15:50:00,116.69,116.74,116.27,116.54,143479.0,115.7654,115.815,115.3487,115.6166,143479.0
2024-12-17 09:30:00,115.87,116.57,115.19,115.81,34877.0,114.9519,115.6464,114.2773,114.8924,34877.0
2024-12-17 09:40:00,115.54,115.94,114.76,115.61,42243.0,114.6245,115.0213,113.8507,114.694,42243.0
2024-12-17 09:50:00,115.73,116.03,115.31,116.03,14345.0,114.813,115.1106,114.3963,115.1106,14345.0
2024-12-17 10:00:00,115.86,115.95,115.31,115.32,22319.0,114.942,115.0313,114.3963,114.4063,22319.0
2024-12-17 10:10:00,115.36,115.65,115.14,115.51,16631.0,114.4459,114.7336,114.2277,114.5948,16631.0
2024-12-17 10:20:00,115.55,115.73,115.19,115.29,12172.0,114.6344,114.813,114.2773,114.3765,12172.0
2024-12-17 10:30:00,115.22,115.45,114.95,114.96,20305.0,114.307,114.5352,114.0392,114.0491,20305.0
2024-12-17 10:40:00,114.95,115.19,114.89,115.12,18301.0,114.0392,114.2773,113.9797,114.2078,18301.0
2024-12-17 10:50:00,115.06,115.19,114.66,114.69,21060.0,114.1483,114.2773,113.7515,113.7812,21060.0
2024-12-17 11:00:00,114.71,115.12,114.63,114.94,22794.0,113.8011,114.2078,113.7217,114.0293,22794.0
2024-12-17 11:10:00,114.97,115.06,114.74,115.02,24844.0,114.059,114.1483,113.8309,114.1086,24844.0
2024-12-17 11:20:00,114.95,115.04,114.72,115.03,16064.0,114.0392,114.1285,113.811,114.1186,16064.0
2024-12-17 11:30:00,115.02,115.08,114.7,114.78,18702.0,114.1086,114.1682,113.7912,113.8705,18702.0
2024-12-17 11:40:00,114.73,114.96,114.6,114.94,16845.0,113.8209,114.0491,113.692,114.0293,16845.0
2024-12-17 11:50:00,114.98,115.16,114.88,115.13,16077.0,114.069,114.2475,113.9697,114.2178,16077.0
2024-12-17 12:00:00,115.16,115.27,115.03,115.08,9875.0,114.2475,114.3567,114.1186,114.1682,9875.0
2024-12-17 12:10:00,115.08,115.28,115.08,115.24,10268.0,114.1682,114.3666,114.1682,114.3269,10268.0
2024-12-17 12:20:00,115.24,115.42,115.21,115.32,15071.0,114.3269,114.5055,114.2971,114.4063,15071.0
2024-12-17 12:30:00,115.32,115.4,115.22,115.27,10605.0,114.4063,114.4856,114.307,114.3567,10605.0
2024-12-17 12:40:00,115.31,115.39,115.25,115.31,11048.0,114.3963,114.4757,114.3368,114.3963,11048.0
2024-12-17 12:50:00,115.34,115.38,115.28,115.32,11631.0,114.4261,114.4658,114.3666,114.4063,11631.0
2024-12-17 13:00:00,115.32,115.38,115.2,115.26,14073.0,114.4063,114.4658,114.2872,114.3467,14073.0
2024-12-17 13:10:00,115.26,115.28,115.07,115.24,13962.0,114.3467,114.3666,114.1582,114.3269,13962.0
2024-12-17 13:20:00,115.21,115.66,115.16,115.61,28517.0,114.2971,114.7436,114.2475,114.694,28517.0
2024-12-17 13:30:00,115.66,115.66,115.38,115.38,7967.0,114.7436,114.7436,114.4658,114.4658,7967.0
2024-12-17 13:40:00,115.45,115.75,115.42,115.63,20985.0,114.5352,114.8328,114.5055,114.7138,20985.0
2024-12-17 13:50:00,115.56,115.71,115.53,115.62,15071.0,114.6444,114.7932,114.6146,114.7039,15071.0
2024-12-17 14:00:00,115.6,115.75,115.6,115.71,11825.0,114.684,114.8328,114.684,114.7932,11825.0
2024-12-17 14:10:00,115.7,115.72,115.57,115.63,11886.0,114.7832,114.8031,114.6543,114.7138,11886.0
2024-12-17 14:20:00,115.65,115.66,115.35,115.39,32997.0,114.7336,114.7436,114.436,114.4757,32997.0
2024-12-17 14:30:00,115.39,115.39,115.18,115.3,23453.0,114.4757,114.4757,114.2674,114.3864,23453.0
2024-12-17 14:40:00,115.33,115.48,115.18,115.4,33012.0,114.4162,114.565,114.2674,114.4856,33012.0
2024-12-17 14:50:00,115.32,115.38,115.22,115.35,15474.0,114.4063,114.4658,114.307,114.436,15474.0
2024-12-17 15:00:00,115.33,115.54,115.32,115.53,13900.0,114.4162,114.6245,114.4063,114.6146,13900.0
2024-12-17 15:10:00,115.52,115.63,115.45,115.54,19014.0,114.6047,114.7138,114.5352,114.6245,19014.0
2024-12-17 15:20:00,115.51,115.54,115.39,115.4,18532.0,114.5948,114.6245,114.4757,114.4856,18532.0
2024-12-17 15:30:00,115.41,115.6,115.4,115.52,26366.0,114.4955,114.684,114.4856,114.6047,26366.0
2024-12-17 15:40:00,115.55,115.64,115.48,115.51,27069.0,114.6344,114.7237,114.565,114.5948,27069.0
2024-12-17 15:50:00,115.52,115.82,115.51,115.82,141208.0,114.6047,114.9023,114.5948,114.9023,141208.0
2024-12-18 09:30:00,116.12,116.31,115.18,115.42,31047.0,115.1999,115.3884,114.2674,114.5055,31047.0
2024-12-18 09:40:00,115.43,115.98,115.42,115.74,14457.0,114.5154,115.061,114.5055,114.8229,14457.0
2024-12-18 09:50:00,115.8,115.98,115.57,115.89,14251.0,114.8825,115.061,114.6543,114.9717,14251.0
2024-12-18 10:00:00,115.73,115.98,115.52,115.65,16572.0,114.813,115.061,114.6047,114.7336,16572.0
2024-12-18 10:10:00,115.77,116.01,115.67,115.94,10306.0,114.8527,115.0908,114.7535,115.0213,10306.0
2024-12-18 10:20:00,115.97,115.99,115.56,115.8,8011.0,115.0511,115.0709,114.6444,114.8825,8011.0
2024-12-18 10:30:00,115.8,116.09,115.75,115.98,10278.0,114.8825,115.1702,114.8328,115.061,10278.0
2024-12-18 10:40:00,115.98,116.21,115.9,116.21,15282.0,115.061,115.2892,114.9817,115.2892,15282.0
2024-12-18 10:50:00,116.21,116.43,116.11,116.41,26798.0,115.2892,115.5075,115.19,115.4876,26798.0
2024-12-18 11:00:00,116.41,116.5,115.99,116.03,14370.0,115.4876,115.5769,115.0709,115.1106,14370.0
2024-12-18 11:10:00,115.95,116.05,115.85,115.9,10071.0,115.0313,115.1305,114.9321,114.9817,10071.0
2024-12-18 11:20:00,115.98,116.25,115.97,116.18,8750.0,115.061,115.3289,115.0511,115.2594,8750.0
2024-12-18 11:30:00,116.15,116.58,116.14,116.58,13781.0,115.2297,115.6563,115.2198,115.6563,13781.0
2024-12-18 11:40:00,116.52,116.58,116.34,116.5,11283.0,115.5967,115.6563,115.4182,115.5769,11283.0
2024-12-18 11:50:00,116.5,116.61,116.21,116.33,21594.0,115.5769,115.686,115.2892,115.4083,21594.0
2024-12-18 12:00:00,116.42,116.46,116.22,116.26,12413.0,115.4975,115.5372,115.2991,115.3388,12413.0
2024-12-18 12:10:00,116.3,116.44,116.16,116.41,13446.0,115.3785,115.5174,115.2396,115.4876,13446.0
2024-12-18 12:20:00,116.42,116.54,116.22,116.41,22161.0,115.4975,115.6166,115.2991,115.4876,22161.0
2024-12-18 12:30:00,116.41,116.41,116.11,116.11,8799.0,115.4876,115.4876,115.19,115.19,8799.0
2024-12-18 12:40:00,116.11,116.42,116.09,116.42,19640.0,115.19,115.4975,115.1702,115.4975,19640.0
2024-12-18 12:50:00,116.42,116.49,116.28,116.34,25269.0,115.4975,115.567,115.3587,115.4182,25269.0
2024-12-18 13:00:00,116.38,116.47,116.23,116.47,30821.0,115.4579,115.5471,115.309,115.5471,30821.0
2024-12-18 13:10:00,116.48,116.58,116.3,116.34,38927.0,115.5571,115.6563,115.3785,115.4182,38927.0
2024-12-18 13:20:00,116.34,116.34,116.18,116.25,15163.0,115.4182,115.4182,115.2594,115.3289,15163.0
2024-12-18 13:30:00,116.23,116.59,116.23,116.51,30874.0,115.309,115.6662,115.309,115.5868,30874.0
2024-12-18 13:40:00,116.51,116.53,116.39,116.53,11644.0,115.5868,115.6067,115.4678,115.6067,11644.0
2024-12-18 13:50:00,116.54,117.02,116.54,117.0,46036.0,115.6166,116.0928,115.6166,116.0729,46036.0
2024-12-18 14:00:00,116.93,117.06,116.57,116.84,38258.0,116.0035,116.1325,115.6464,115.9142,38258.0
2024-12-18 14:10:00,116.84,116.9,116.52,116.58,49411.0,115.9142,115.9737,115.5967,115.6563,49411.0
2024-12-18 14:20:00,116.6,117.03,116.53,116.94,60175.0,115.6761,116.1027,115.6067,116.0134,60175.0
2024-12-18 14:30:00,116.93,117.09,116.82,116.9,48481.0,116.0035,116.1622,115.8944,115.9737,48481.0
2024-12-18 14:40:00,116.96,117.29,116.91,116.92,64454.0,116.0333,116.3606,115.9837,115.9936,64454.0
2024-12-18 14:50:00,116.91,116.97,116.7,116.7,28647.0,115.9837,116.0432,115.7753,115.7753,28647.0
2024-12-18 15:00:00,116.77,116.96,116.58,116.92,33188.0,115.8448,116.0333,115.6563,115.9936,33188.0
2024-12-18 15:10:00,116.92,116.92,116.5,116.54,21467.0,115.9936,115.9936,115.5769,115.6166,21467.0
2024-12-18 15:20:00,116.57,116.78,116.45,116.55,22366.0,115.6464,115.8547,115.5273,115.6265,22366.0
2024-12-18 15:30:00,116.57,116.95,116.49,116.91,42205.0,115.6464,116.0233,115.567,115.9837,42205.0
2024-12-18 15:40:00,116.9,116.97,115.98,116.22,55158.0,115.9737,116.0432,115.061,115.2991,55158.0
2024-12-18 15:50:00,116.18,116.43,115.77,115.87,186338.0,115.2594,115.5075,114.8527,114.9519,186338.0
2024-12-19 09:30:00,115.72,116.54,114.99,116.06,29982.0,114.8031,115.6166,114.0789,115.1404,29982.0
2024-12-19 09:40:00,116.06,116.06,115.25,115.33,18407.0,115.1404,115.1404,114.3368,114.4162,18407.0
2024-12-19 09:50:00,115.33,115.76,115.12,115.32,28595.0,114.4162,114.8428,114.2078,114.4063,28595.0
2024-12-19 10:00:00,115.43,115.97,115.41,115.97,26248.0,114.5154,115.0511,114.4955,115.0511,26248.0
2024-12-19 10:10:00,115.9,116.19,115.78,115.96,26526.0,114.9817,115.2694,114.8626,115.0412,26526.0
2024-12-19 10:20:00,116.02,116.2,116.02,116.16,7265.0,115.1007,115.2793,115.1007,115.2396,7265.0
2024-12-19 10:30:00,116.15,116.39,116.13,116.31,13834.0,115.2297,115.4678,115.2098,115.3884,13834.0
2024-12-19 10:40:00,116.21,116.41,116.11,116.38,17157.0,115.2892,115.4876,115.19,115.4579,17157.0
2024-12-19 10:50:00,116.43,116.75,116.4,116.69,22224.0,115.5075,115.8249,115.4777,115.7654,22224.0
2024-12-19 11:00:00,116.6,116.67,116.26,116.39,30202.0,115.6761,115.7456,115.3388,115.4678,30202.0
2024-12-19 11:10:00,116.35,116.51,116.2,116.28,7505.0,115.4281,115.5868,115.2793,115.3587,7505.0
2024-12-19 11:20:00,116.28,116.52,116.23,116.51,11949.0,115.3587,115.5967,115.309,115.5868,11949.0
2024-12-19 11:30:00,116.46,116.48,116.19,116.19,8178.0,115.5372,115.5571,115.2694,115.2694,8178.0
2024-12-19 11:40:00,116.19,116.46,116.18,116.36,9392.0,115.2694,115.5372,115.2594,115.438,9392.0
2024-12-19 11:50:00,116.36,116.42,116.14,116.2,6720.0,115.438,115.4975,115.2198,115.2793,6720.0
2024-12-19 12:00:00,116.18,116.59,116.14,116.46,6974.0,115.2594,115.6662,115.2198,115.5372,6974.0
2024-12-19 12:10:00,116.51,116.66,116.48,116.63,6925.0,115.5868,115.7356,115.5571,115.7059,6925.0
2024-12-19 12:20:00,116.62,116.62,116.37,116.57,6141.0,115.696,115.696,115.4479,115.6464,6141.0
2024-12-19 12:30:00,116.55,116.71,116.24,116.62,12656.0,115.6265,115.7852,115.319,115.696,12656.0
2024-12-19 12:40:00,116.62,116.62,116.42,116.46,5180.0,115.696,115.696,115.4975,115.5372,5180.0
2024-12-19 12:50:00,116.44,116.63,116.43,116.61,5495.0,115.5174,115.7059,115.5075,115.686,5495.0
2024-12-19 13:00:00,116.57,116.82,116.41,116.71,12843.0,115.6464,115.8944,115.4876,115.7852,12843.0
2024-12-19 13:10:00,116.8,116.89,116.64,116.69,9552.0,115.8745,115.9638,115.7158,115.7654,9552.0
2024-12-19 13:20:00,116.68,116.99,116.68,116.98,19663.0,115.7555,116.063,115.7555,116.0531,19663.0
2024-12-19 13:30:00,116.98,117.26,116.97,117.18,37244.0,116.0531,116.3309,116.0432,116.2515,37244.0
2024-12-19 13:40:00,117.2,117.64,117.2,117.54,61218.0,116.2714,116.7079,116.2714,116.6087,61218.0
2024-12-19 13:50:00,117.51,117.64,117.37,117.57,32627.0,116.5789,116.7079,116.44,116.6384,32627.0
2024-12-19 14:00:00,117.54,117.61,117.38,117.46,22077.0,116.6087,116.6781,116.4499,116.5293,22077.0
2024-12-19 14:10:00,117.41,117.42,117.22,117.36,21750.0,116.4797,116.4896,116.2912,116.4301,21750.0
2024-12-19 14:20:00,117.34,117.51,117.27,117.32,52924.0,116.4103,116.5789,116.3408,116.3904,52924.0
2024-12-19 14:30:00,117.32,117.49,117.29,117.34,23927.0,116.3904,116.5591,116.3606,116.4103,23927.0
2024-12-19 14:40:00,117.36,117.43,117.2,117.39,24184.0,116.4301,116.4995,116.2714,116.4599,24184.0
2024-12-19 14:50:00,117.36,117.48,117.14,117.19,23072.0,116.4301,116.5491,116.2118,116.2614,23072.0
2024-12-19 15:00:00,117.17,117.26,117.01,117.09,17566.0,116.2416,116.3309,116.0829,116.1622,17566.0
2024-12-19 15:10:00,117.12,117.17,117.05,117.14,25638.0,116.192,116.2416,116.1225,116.2118,25638.0
2024-12-19 15:20:00,117.17,117.29,117.04,117.29,33187.0,116.2416,116.3606,116.1126,116.3606,33187.0
2024-12-19 15:30:00,117.29,117.4,117.1,117.4,42062.0,116.3606,116.4698,116.1722,116.4698,42062.0
2024-12-19 15:40:00,117.37,117.54,117.33,117.51,33990.0,116.44,116.6087,116.4003,116.5789,33990.0
2024-12-19 15:50:00,117.49,117.49,116.95,117.0,193049.0,116.5591,116.5591,116.0233,116.0729,193049.0
2024-12-20 09:30:00,117.01,117.3,116.03,116.72,190964.0,116.0829,116.3706,115.1106,115.7952,190964.0
2024-12-20 09:40:00,116.83,116.83,116.18,116.3,24558.0,115.9043,115.9043,115.2594,115.3785,24558.0
2024-12-20 09:50:00,116.25,116.57,116.1,116.48,26813.0,115.3289,115.6464,115.1801,115.5571,26813.0
2024-12-20 10:00:00,116.57,116.79,116.4,116.57,12178.0,115.6464,115.8646,115.4777,115.6464,12178.0
2024-12-20 10:10:00,116.58,116.87,116.5,116.81,13107.0,115.6563,115.944,115.5769,115.8845,13107.0
2024-12-20 10:20:00,116.81,117.13,116.66,117.09,9228.0,115.8845,116.2019,115.7356,116.1622,9228.0
2024-12-20 10:30:00,117.17,117.25,116.96,117.03,5852.0,116.2416,116.321,116.0333,116.1027,5852.0
2024-12-20 10:40:00,117.03,117.45,116.97,117.41,13955.0,116.1027,116.5194,116.0432,116.4797,13955.0
2024-12-20 10:50:00,117.48,117.51,117.17,117.45,15600.0,116.5491,116.5789,116.2416,116.5194,15600.0
2024-12-20 11:00:00,117.42,117.8,117.37,117.73,9350.0,116.4896,116.8666,116.44,116.7972,9350.0
2024-12-20 11:10:00,117.78,117.9,117.49,117.85,25234.0,116.8468,116.9658,116.5591,116.9162,25234.0
2024-12-20 11:20:00,117.8,117.99,117.68,117.99,14972.0,116.8666,117.0551,116.7476,117.0551,14972.0
2024-12-20 11:30:00,118.03,118.55,118.03,118.52,18560.0,117.0948,117.6107,117.0948,117.5809,18560.0
2024-12-20 11:40:00,118.52,118.58,118.4,118.45,21661.0,117.5809,117.6404,117.4619,117.5115,21661.0
2024-12-20 11:50:00,118.4,118.74,118.4,118.72,17496.0,117.4619,117.7992,117.4619,117.7793,17496.0
2024-12-20 12:00:00,118.72,118.86,118.65,118.82,11215.0,117.7793,117.9182,117.7099,117.8785,11215.0
2024-12-20 12:10:00,118.81,118.84,118.58,118.72,22707.0,117.8686,117.8984,117.6404,117.7793,22707.0
2024-12-20 12:20:00,118.74,118.77,118.59,118.71,18801.0,117.7992,117.8289,117.6503,117.7694,18801.0
2024-12-20 12:30:00,118.71,118.76,118.41,118.62,23474.0,117.7694,117.819,117.4718,117.6801,23474.0
2024-12-20 12:40:00,118.62,118.65,118.13,118.53,19379.0,117.6801,117.7099,117.194,117.5908,19379.0
2024-12-20 12:50:00,118.53,118.57,118.37,118.37,16207.0,117.5908,117.6305,117.4321,117.4321,16207.0
2024-12-20 13:00:00,118.37,118.43,118.25,118.27,16706.0,117.4321,117.4916,117.313,117.3329,16706.0
2024-12-20 13:10:00,118.24,118.43,118.23,118.43,13498.0,117.3031,117.4916,117.2932,117.4916,13498.0
2024-12-20 13:20:00,118.43,118.43,118.26,118.26,12258.0,117.4916,117.4916,117.323,117.323,12258.0
2024-12-20 13:30:00,118.3,118.33,117.98,118.12,72547.0,117.3626,117.3924,117.0452,117.1841,72547.0
2024-12-20 13:40:00,118.14,118.25,118.08,118.11,15048.0,117.2039,117.313,117.1444,117.1742,15048.0
2024-12-20 13:50:00,118.12,118.13,117.91,117.97,28787.0,117.1841,117.194,116.9757,117.0353,28787.0
2024-12-20 14:00:00,117.97,118.07,117.5,117.99,50874.0,117.0353,117.1345,116.569,117.0551,50874.0
2024-12-20 14:10:00,117.97,118.08,117.76,117.92,24511.0,117.0353,117.1444,116.8269,116.9857,24511.0
2024-12-20 14:20:00,117.92,118.4,117.92,118.23,40164.0,116.9857,117.4619,116.9857,117.2932,40164.0
2024-12-20 14:30:00,118.19,118.44,118.07,118.41,26915.0,117.2535,117.5015,117.1345,117.4718,26915.0
2024-12-20 14:40:00,118.39,118.4,117.95,117.95,25991.0,117.4519,117.4619,117.0154,117.0154,25991.0
2024-12-20 14:50:00,118.01,118.13,117.9,118.01,32099.0,117.0749,117.194,116.9658,117.0749,32099.0
2024-12-20 15:00:00,118.04,118.08,117.91,118.02,30201.0,117.1047,117.1444,116.9757,117.0849,30201.0
2024-12-20 15:10:00,118.01,118.02,117.7,117.71,41542.0,117.0749,117.0849,116.7674,116.7773,41542.0
2024-12-20 15:20:00,117.7,117.81,117.54,117.76,56162.0,116.7674,116.8765,116.6087,116.8269,56162.0
2024-12-20 15:30:00,117.79,118.0,117.46,117.97,86461.0,116.8567,117.065,116.5293,117.0353,86461.0
2024-12-20 15:40:00,117.97,118.34,117.86,117.89,135851.0,117.0353,117.4023,116.9261,116.9559,135851.0
2024-12-20 15:50:00,117.92,118.39,117.53,118.28,388377.0,116.9857,117.4519,116.5987,117.3428,388377.0
2024-12-23 09:30:00,118.28,118.49,117.61,118.03,27739.0,117.3428,117.5511,116.6781,117.0948,27739.0
2024-12-23 09:40:00,117.97,118.23,117.74,117.83,24030.0,117.0353,117.2932,116.8071,116.8964,24030.0
2024-12-23 09:50:00,117.77,117.91,117.3,117.39,29391.0,116.8368,116.9757,116.3706,116.4599,29391.0
2024-12-23 10:00:00,117.63,117.64,117.12,117.19,12121.0,116.698,116.7079,116.192,116.2614,12121.0
2024-12-23 10:10:00,117.21,117.42,117.16,117.27,15989.0,116.2813,116.4896,116.2317,116.3408,15989.0
2024-12-23 10:20:00,117.27,117.41,116.84,117.13,7646.0,116.3408,116.4797,115.9142,116.2019,7646.0
2024-12-23 10:30:00,117.15,117.29,117.02,117.03,17337.0,116.2218,116.3606,116.0928,116.1027,17337.0
2024-12-23 10:40:00,117.11,117.12,116.69,116.79,7794.0,116.1821,116.192,115.7654,115.8646,7794.0
2024-12-23 10:50:00,116.73,116.92,116.73,116.91,7407.0,115.8051,115.9936,115.8051,115.9837,7407.0
2024-12-23 11:00:00,116.89,116.97,116.73,116.73,13190.0,115.9638,116.0432,115.8051,115.8051,13190.0
2024-12-23 11:10:00,116.83,117.12,116.83,117.12,11232.0,115.9043,116.192,115.9043,116.192,11232.0
2024-12-23 11:20:00,117.13,117.19,116.95,117.09,12897.0,116.2019,116.2614,116.0233,116.1622,12897.0
2024-12-23 11:30:00,117.09,117.32,117.07,117.28,8420.0,116.1622,116.3904,116.1424,116.3507,8420.0
2024-12-23 11:40:00,117.3,117.64,117.23,117.64,9857.0,116.3706,116.7079,116.3011,116.7079,9857.0
2024-12-23 11:50:00,117.58,117.79,117.58,117.63,10093.0,116.6483,116.8567,116.6483,116.698,10093.0
2024-12-23 12:00:00,117.62,117.64,117.45,117.54,5529.0,116.688,116.7079,116.5194,116.6087,5529.0
2024-12-23 12:10:00,117.57,117.7,117.52,117.64,5692.0,116.6384,116.7674,116.5888,116.7079,5692.0
2024-12-23 12:20:00,117.6,117.7,117.48,117.66,8503.0,116.6682,116.7674,116.5491,116.7277,8503.0
2024-12-23 12:30:00,117.61,117.7,117.56,117.59,5802.0,116.6781,116.7674,116.6285,116.6583,5802.0
2024-12-23 12:40:00,117.59,117.76,117.59,117.72,4388.0,116.6583,116.8269,116.6583,116.7872,4388.0
2024-12-23 12:50:00,117.74,117.79,117.67,117.68,6307.0,116.8071,116.8567,116.7376,116.7476,6307.0
2024-12-23 13:00:00,117.72,117.75,117.49,117.52,8336.0,116.7872,116.817,116.5591,116.5888,8336.0
2024-12-23 13:10:00,117.54,117.62,117.48,117.52,13109.0,116.6087,116.688,116.5491,116.5888,13109.0
2024-12-23 13:20:00,117.52,117.75,117.52,117.75,9808.0,116.5888,116.817,116.5888,116.817,9808.0
2024-12-23 13:30:00,117.83,117.83,117.59,117.72,16005.0,116.8964,116.8964,116.6583,116.7872,16005.0
2024-12-23 13:40:00,117.72,117.88,117.68,117.78,9831.0,116.7872,116.946,116.7476,116.8468,9831.0
2024-12-23 13:50:00,117.73,117.93,117.73,117.8,19645.0,116.7972,116.9956,116.7972,116.8666,19645.0
2024-12-23 14:00:00,117.76,118.0,117.72,117.99,8314.0,116.8269,117.065,116.7872,117.0551,8314.0
2024-12-23 14:10:00,117.96,118.05,117.87,117.97,35378.0,117.0253,117.1146,116.9361,117.0353,35378.0
2024-12-23 14:20:00,118.0,118.0,117.84,117.93,7738.0,117.065,117.065,116.9063,116.9956,7738.0
2024-12-23 14:30:00,117.93,118.02,117.92,117.97,7851.0,116.9956,117.0849,116.9857,117.0353,7851.0
2024-12-23 14:40:00,117.97,118.19,117.94,118.17,25343.0,117.0353,117.2535,117.0055,117.2337,25343.0
2024-12-23 14:50:00,118.2,118.38,118.08,118.08,12156.0,117.2634,117.442,117.1444,117.1444,12156.0
2024-12-23 15:00:00,118.05,118.31,118.04,118.05,12700.0,117.1146,117.3726,117.1047,117.1146,12700.0
2024-12-23 15:10:00,117.99,118.09,117.99,118.04,10316.0,117.0551,117.1543,117.0551,117.1047,10316.0
2024-12-23 15:20:00,118.04,118.37,118.01,118.36,19729.0,117.1047,117.4321,117.0749,117.4222,19729.0
2024-12-23 15:30:00,118.37,118.65,118.29,118.59,14852.0,117.4321,117.7099,117.3527,117.6503,14852.0
2024-12-23 15:40:00,118.6,118.78,118.43,118.5,40128.0,117.6603,117.8388,117.4916,117.5611,40128.0
2024-12-23 15:50:00,118.52,118.66,118.34,118.35,186976.0,117.5809,117.7198,117.4023,117.4122,186976.0
2024-12-24 09:30:00,117.88,118.47,117.86,118.31,11202.0,116.946,117.5313,116.9261,117.3726,11202.0
2024-12-24 09:40:00,118.16,118.34,117.92,118.13,7854.0,117.2238,117.4023,116.9857,117.194,7854.0
2024-12-24 09:50:00,118.13,118.14,117.82,118.14,5909.0,117.194,117.2039,116.8864,117.2039,5909.0
2024-12-24 10:00:00,118.21,118.47,118.21,118.42,10506.0,117.2734,117.5313,117.2734,117.4817,10506.0
2024-12-24 10:10:00,118.43,118.74,118.28,118.65,4635.0,117.4916,117.7992,117.3428,117.7099,4635.0
2024-12-24 10:20:00,118.75,118.76,118.47,118.54,3114.0,117.8091,117.819,117.5313,117.6007,3114.0
2024-12-24 10:30:00,118.58,118.78,118.58,118.78,6493.0,117.6404,117.8388,117.6404,117.8388,6493.0
2024-12-24 10:40:00,118.77,118.95,118.74,118.83,8515.0,117.8289,118.0075,117.7992,117.8884,8515.0
2024-12-24 10:50:00,118.74,118.79,118.65,118.77,3175.0,117.7992,117.8488,117.7099,117.8289,3175.0
2024-12-24 11:00:00,118.73,118.82,118.72,118.73,4743.0,117.7892,117.8785,117.7793,117.7892,4743.0
2024-12-24 11:10:00,118.7,118.94,118.7,118.87,12448.0,117.7595,117.9976,117.7595,117.9281,12448.0
2024-12-24 11:20:00,118.9,119.02,118.89,119.02,3119.0,117.9579,118.0769,117.948,118.0769,3119.0
2024-12-24 11:30:00,118.99,119.06,118.99,119.05,11470.0,118.0472,118.1166,118.0472,118.1067,11470.0
2024-12-24 11:40:00,119.05,119.05,118.88,119.02,10248.0,118.1067,118.1067,117.938,118.0769,10248.0
2024-12-24 11:50:00,119.06,119.12,118.96,118.98,9403.0,118.1166,118.1761,118.0174,118.0373,9403.0
2024-12-24 12:00:00,119.02,119.05,118.97,119.05,3254.0,118.0769,118.1067,118.0273,118.1067,3254.0
2024-12-24 12:10:00,119.05,119.19,119.04,119.19,3942.0,118.1067,118.2456,118.0968,118.2456,3942.0
2024-12-24 12:20:00,119.19,119.35,119.16,119.29,10089.0,118.2456,118.4043,118.2158,118.3448,10089.0
2024-12-24 12:30:00,119.3,119.3,119.08,119.21,5049.0,118.3547,118.3547,118.1365,118.2654,5049.0
2024-12-24 12:40:00,119.23,119.31,119.03,119.04,11082.0,118.2853,118.3646,118.0869,118.0968,11082.0
2024-12-24 12:50:00,119.04,119.13,118.82,118.88,68531.0,118.0968,118.1861,117.8785,117.938,68531.0
2024-12-26 09:30:00,118.9,119.19,118.63,118.84,21118.0,117.9579,118.2456,117.69,117.8984,21118.0
2024-12-26 09:40:00,118.7,118.94,118.66,118.9,10064.0,117.7595,117.9976,117.7198,117.9579,10064.0
2024-12-26 09:50:00,119.0,119.13,118.94,119.04,3480.0,118.0571,118.1861,117.9976,118.0968,3480.0
2024-12-26 10:00:00,119.07,119.22,118.92,119.19,6203.0,118.1265,118.2754,117.9777,118.2456,6203.0
2024-12-26 10:10:00,119.14,119.23,119.05,119.23,3795.0,118.196,118.2853,118.1067,118.2853,3795.0
2024-12-26 10:20:00,119.3,119.3,119.06,119.15,3687.0,118.3547,118.3547,118.1166,118.2059,3687.0
2024-12-26 10:30:00,119.07,119.33,119.05,119.1,6350.0,118.1265,118.3845,118.1067,118.1563,6350.0
2024-12-26 10:40:00,119.1,119.18,118.88,119.12,7777.0,118.1563,118.2357,117.938,118.1761,7777.0
2024-12-26 10:50:00,119.17,119.28,119.12,119.16,6074.0,118.2258,118.3349,118.1761,118.2158,6074.0
2024-12-26 11:00:00,119.18,119.26,119.07,119.22,5549.0,118.2357,118.315,118.1265,118.2754,5549.0
2024-12-26 11:10:00,119.18,119.24,119.11,119.24,3753.0,118.2357,118.2952,118.1662,118.2952,3753.0
2024-12-26 11:20:00,119.3,119.35,119.16,119.3,3387.0,118.3547,118.4043,118.2158,118.3547,3387.0
2024-12-26 11:30:00,119.22,119.3,119.21,119.22,2744.0,118.2754,118.3547,118.2654,118.2754,2744.0
2024-12-26 11:40:00,119.25,119.43,119.25,119.37,3425.0,118.3051,118.4837,118.3051,118.4242,3425.0
2024-12-26 11:50:00,119.37,119.43,119.35,119.41,7208.0,118.4242,118.4837,118.4043,118.4638,7208.0
2024-12-26 12:00:00,119.41,119.43,119.28,119.28,1701.0,118.4638,118.4837,118.3349,118.3349,1701.0
2024-12-26 12:10:00,119.34,119.4,119.29,119.29,1526.0,118.3944,118.4539,118.3448,118.3448,1526.0
2024-12-26 12:20:00,119.35,119.4,119.35,119.38,3118.0,118.4043,118.4539,118.4043,118.4341,3118.0
2024-12-26 12:30:00,119.38,119.38,119.26,119.33,2079.0,118.4341,118.4341,118.315,118.3845,2079.0
2024-12-26 12:40:00,119.35,119.35,119.2,119.28,3966.0,118.4043,118.4043,118.2555,118.3349,3966.0
2024-12-26 12:50:00,119.28,119.28,119.17,119.28,1818.0,118.3349,118.3349,118.2258,118.3349,1818.0
2024-12-26 13:00:00,119.23,119.28,119.09,119.15,4063.0,118.2853,118.3349,118.1464,118.2059,4063.0
2024-12-26 13:10:00,119.17,119.17,119.07,119.12,2089.0,118.2258,118.2258,118.1265,118.1761,2089.0
2024-12-26 13:20:00,119.16,119.21,119.13,119.13,2702.0,118.2158,118.2654,118.1861,118.1861,2702.0
2024-12-26 13:30:00,119.1,119.12,118.99,119.06,3981.0,118.1563,118.1761,118.0472,118.1166,3981.0
2024-12-26 13:40:00,119.04,119.23,119.0,119.22,5194.0,118.0968,118.2853,118.0571,118.2754,5194.0
2024-12-26 13:50:00,119.2,119.32,119.18,119.28,1604.0,118.2555,118.3746,118.2357,118.3349,1604.0
2024-12-26 14:00:00,119.24,119.24,119.09,119.16,5596.0,118.2952,118.2952,118.1464,118.2158,5596.0
2024-12-26 14:10:00,119.16,119.17,118.97,119.05,10016.0,118.2158,118.2258,118.0273,118.1067,10016.0
2024-12-26 14:20:00,119.04,119.06,118.98,119.01,5832.0,118.0968,118.1166,118.0373,118.067,5832.0
2024-12-26 14:30:00,118.98,119.04,118.93,119.02,5466.0,118.0373,118.0968,117.9877,118.0769,5466.0
2024-12-26 14:40:00,119.05,119.09,119.01,119.09,6195.0,118.1067,118.1464,118.067,118.1464,6195.0
2024-12-26 14:50:00,119.1,119.16,119.1,119.14,4477.0,118.1563,118.2158,118.1563,118.196,4477.0
2024-12-26 15:00:00,119.13,119.19,119.11,119.16,11844.0,118.1861,118.2456,118.1662,118.2158,11844.0
2024-12-26 15:10:00,119.15,119.22,119.12,119.17,11648.0,118.2059,118.2754,118.1761,118.2258,11648.0
2024-12-26 15:20:00,119.15,119.27,119.11,119.21,9674.0,118.2059,118.325,118.1662,118.2654,9674.0
2024-12-26 15:30:00,119.23,119.4,119.2,119.39,8404.0,118.2853,118.4539,118.2555,118.444,8404.0
2024-12-26 15:40:00,119.4,119.44,119.32,119.4,12911.0,118.4539,118.4936,118.3746,118.4539,12911.0
2024-12-26 15:50:00,119.42,119.59,119.11,119.17,116330.0,118.4738,118.6424,118.1662,118.2258,116330.0
2024-12-27 09:30:00,118.73,119.52,118.73,119.22,13660.0,117.7892,118.573,117.7892,118.2754,13660.0
2024-12-27 09:40:00,119.22,119.55,119.1,119.19,6082.0,118.2754,118.6027,118.1563,118.2456,6082.0
2024-12-27 09:50:00,119.09,119.26,118.89,119.22,8580.0,118.1464,118.315,117.948,118.2754,8580.0
2024-12-27 10:00:00,119.22,119.31,119.02,119.31,5341.0,118.2754,118.3646,118.0769,118.3646,5341.0
2024-12-27 10:10:00,119.25,119.25,119.04,119.08,3940.0,118.3051,118.3051,118.0968,118.1365,3940.0
2024-12-27 10:20:00,119.09,119.16,118.57,118.58,6533.0,118.1464,118.2158,117.6305,117.6404,6533.0
2024-12-27 10:30:00,118.58,118.9,118.55,118.82,12093.0,117.6404,117.9579,117.6107,117.8785,12093.0
2024-12-27 10:40:00,118.78,119.11,118.76,118.98,12553.0,117.8388,118.1662,117.819,118.0373,12553.0
2024-12-27 10:50:00,119.01,119.01,118.77,118.85,4930.0,118.067,118.067,117.8289,117.9083,4930.0
2024-12-27 11:00:00,118.79,118.8,118.45,118.49,4531.0,117.8488,117.8587,117.5115,117.5511,4531.0
2024-12-27 11:10:00,118.44,118.52,118.4,118.45,5280.0,117.5015,117.5809,117.4619,117.5115,5280.0
2024-12-27 11:20:00,118.44,118.74,118.42,118.73,6687.0,117.5015,117.7992,117.4817,117.7892,6687.0
2024-12-27 11:30:00,118.73,119.22,118.64,119.07,10907.0,117.7892,118.2754,117.7,118.1265,10907.0
2024-12-27 11:40:00,119.07,119.12,118.78,118.82,4097.0,118.1265,118.1761,117.8388,117.8785,4097.0
2024-12-27 11:50:00,118.87,118.88,118.63,118.74,5565.0,117.9281,117.938,117.69,117.7992,5565.0
2024-12-27 12:00:00,118.83,118.83,118.56,118.68,4513.0,117.8884,117.8884,117.6206,117.7396,4513.0
2024-12-27 12:10:00,118.61,118.66,118.46,118.63,3794.0,117.6702,117.7198,117.5214,117.69,3794.0
2024-12-27 12:20:00,118.57,118.7,118.55,118.6,4443.0,117.6305,117.7595,117.6107,117.6603,4443.0
2024-12-27 12:30:00,118.56,118.61,118.35,118.36,7799.0,117.6206,117.6702,117.4122,117.4222,7799.0
2024-12-27 12:40:00,118.39,118.59,118.38,118.52,7550.0,117.4519,117.6503,117.442,117.5809,7550.0
2024-12-27 12:50:00,118.57,118.75,118.56,118.72,13824.0,117.6305,117.8091,117.6206,117.7793,13824.0
2024-12-27 13:00:00,118.71,118.81,118.54,118.54,6477.0,117.7694,117.8686,117.6007,117.6007,6477.0
2024-12-27 13:10:00,118.56,118.75,118.52,118.75,7343.0,117.6206,117.8091,117.5809,117.8091,7343.0
2024-12-27 13:20:00,118.75,118.8,118.6,118.63,19544.0,117.8091,117.8587,117.6603,117.69,19544.0
2024-12-27 13:30:00,118.62,118.8,118.57,118.74,6713.0,117.6801,117.8587,117.6305,117.7992,6713.0
2024-12-27 13:40:00,118.76,118.79,118.63,118.68,4754.0,117.819,117.8488,117.69,117.7396,4754.0
2024-12-27 13:50:00,118.67,118.84,118.6,118.81,9396.0,117.7297,117.8984,117.6603,117.8686,9396.0
2024-12-27 14:00:00,118.78,118.89,118.73,118.84,9229.0,117.8388,117.948,117.7892,117.8984,9229.0
2024-12-27 14:10:00,118.88,119.0,118.81,119.0,8250.0,117.938,118.0571,117.8686,118.0571,8250.0
2024-12-27 14:20:00,118.97,119.01,118.93,118.96,7466.0,118.0273,118.067,117.9877,118.0174,7466.0
2024-12-27 14:30:00,118.99,118.99,118.85,118.93,7349.0,118.0472,118.0472,117.9083,117.9877,7349.0
2024-12-27 14:40:00,118.99,119.09,118.96,119.04,5833.0,118.0472,118.1464,118.0174,118.0968,5833.0
2024-12-27 14:50:00,119.05,119.09,118.98,119.08,8254.0,118.1067,118.1464,118.0373,118.1365,8254.0
2024-12-27 15:00:00,119.06,119.06,118.87,118.93,9937.0,118.1166,118.1166,117.9281,117.9877,9937.0
2024-12-27 15:10:00,118.95,118.98,118.77,118.77,11600.0,118.0075,118.0373,117.8289,117.8289,11600.0
2024-12-27 15:20:00,118.75,118.75,118.61,118.71,7270.0,117.8091,117.8091,117.6702,117.7694,7270.0
2024-12-27 15:30:00,118.67,118.8,118.65,118.75,23848.0,117.7297,117.8587,117.7099,117.8091,23848.0
2024-12-27 15:40:00,118.73,118.76,118.6,118.76,16062.0,117.7892,117.819,117.6603,117.819,16062.0
2024-12-27 15:50:00,118.8,119.21,118.76,119.15,90915.0,117.8587,118.2654,117.819,118.2059,90915.0
2024-12-30 09:30:00,118.3,118.53,117.67,117.92,20591.0,117.3626,117.5908,116.7376,116.9857,20591.0
2024-12-30 09:40:00,117.88,118.01,117.53,117.86,8085.0,116.946,117.0749,116.5987,116.9261,8085.0
2024-12-30 09:50:00,117.72,117.84,117.55,117.78,9875.0,116.7872,116.9063,116.6186,116.8468,9875.0
2024-12-30 10:00:00,117.66,117.9,117.56,117.9,11720.0,116.7277,116.9658,116.6285,116.9658,11720.0
2024-12-30 10:10:00,117.84,117.96,117.66,117.85,11539.0,116.9063,117.0253,116.7277,116.9162,11539.0
2024-12-30 10:20:00,117.83,117.97,117.67,117.91,7222.0,116.8964,117.0353,116.7376,116.9757,7222.0
2024-12-30 10:30:00,117.89,117.98,117.81,117.96,6908.0,116.9559,117.0452,116.8765,117.0253,6908.0
2024-12-30 10:40:00,117.93,118.04,117.82,117.88,8827.0,116.9956,117.1047,116.8864,116.946,8827.0
2024-12-30 10:50:00,117.82,117.93,117.69,117.88,11202.0,116.8864,116.9956,116.7575,116.946,11202.0
2024-12-30 11:00:00,117.89,118.12,117.77,118.12,19827.0,116.9559,117.1841,116.8368,117.1841,19827.0
2024-12-30 11:10:00,118.09,118.29,117.91,118.15,27116.0,117.1543,117.3527,116.9757,117.2138,27116.0
2024-12-30 11:20:00,118.22,118.37,118.18,118.37,5288.0,117.2833,117.4321,117.2436,117.4321,5288.0
2024-12-30 11:30:00,118.34,118.58,118.3,118.56,8289.0,117.4023,117.6404,117.3626,117.6206,8289.0
2024-12-30 11:40:00,118.56,118.64,118.28,118.35,12229.0,117.6206,117.7,117.3428,117.4122,12229.0
2024-12-30 11:50:00,118.28,118.38,118.22,118.23,9685.0,117.3428,117.442,117.2833,117.2932,9685.0
2024-12-30 12:00:00,118.28,118.39,118.23,118.31,9829.0,117.3428,117.4519,117.2932,117.3726,9829.0
2024-12-30 12:10:00,118.32,118.34,118.18,118.22,4621.0,117.3825,117.4023,117.2436,117.2833,4621.0
2024-12-30 12:20:00,118.18,118.3,118.15,118.25,10685.0,117.2436,117.3626,117.2138,117.313,10685.0
2024-12-30 12:30:00,118.22,118.25,118.1,118.2,6735.0,117.2833,117.313,117.1642,117.2634,6735.0
2024-12-30 12:40:00,118.17,118.3,118.12,118.3,6459.0,117.2337,117.3626,117.1841,117.3626,6459.0
2024-12-30 12:50:00,118.29,118.32,117.96,118.09,6884.0,117.3527,117.3825,117.0253,117.1543,6884.0
2024-12-30 13:00:00,118.08,118.23,118.0,118.23,5241.0,117.1444,117.2932,117.065,117.2932,5241.0
2024-12-30 13:10:00,118.2,118.31,118.2,118.3,3984.0,117.2634,117.3726,117.2634,117.3626,3984.0
2024-12-30 13:20:00,118.29,118.3,118.2,118.22,5936.0,117.3527,117.3626,117.2634,117.2833,5936.0
2024-12-30 13:30:00,118.19,118.3,118.19,118.21,3022.0,117.2535,117.3626,117.2535,117.2734,3022.0
2024-12-30 13:40:00,118.22,118.25,118.13,118.2,10513.0,117.2833,117.313,117.194,117.2634,10513.0
2024-12-30 13:50:00,118.2,118.2,118.06,118.09,11614.0,117.2634,117.2634,117.1245,117.1543,11614.0
2024-12-30 14:00:00,118.08,118.14,117.95,117.97,12995.0,117.1444,117.2039,117.0154,117.0353,12995.0
2024-12-30 14:10:00,117.99,118.0,117.93,117.94,15262.0,117.0551,117.065,116.9956,117.0055,15262.0
2024-12-30 14:20:00,117.92,117.94,117.75,117.92,8123.0,116.9857,117.0055,116.817,116.9857,8123.0
2024-12-30 14:30:00,117.92,118.0,117.78,117.98,24296.0,116.9857,117.065,116.8468,117.0452,24296.0
2024-12-30 14:40:00,118.0,118.04,117.96,118.0,6495.0,117.065,117.1047,117.0253,117.065,6495.0
2024-12-30 14:50:00,118.01,118.15,117.98,118.09,13512.0,117.0749,117.2138,117.0452,117.1543,13512.0
2024-12-30 15:00:00,118.11,118.14,117.97,117.98,9647.0,117.1742,117.2039,117.0353,117.0452,9647.0
2024-12-30 15:10:00,117.99,118.25,117.97,118.23,20007.0,117.0551,117.313,117.0353,117.2932,20007.0
2024-12-30 15:20:00,118.23,118.33,118.12,118.15,17540.0,117.2932,117.3924,117.1841,117.2138,17540.0
2024-12-30 15:30:00,118.15,118.15,118.01,118.09,26875.0,117.2138,117.2138,117.0749,117.1543,26875.0
2024-12-30 15:40:00,118.09,118.19,118.02,118.02,41748.0,117.1543,117.2535,117.0849,117.0849,41748.0
2024-12-30 15:50:00,118.02,118.25,117.82,117.92,129316.0,117.0849,117.313,116.8864,116.9857,129316.0
2024-12-31 09:30:00,118.11,119.31,118.11,119.31,20102.0,117.1742,118.3646,117.1742,118.3646,20102.0
2024-12-31 09:40:00,119.09,119.21,118.87,119.04,8419.0,118.1464,118.2654,117.9281,118.0968,8419.0
2024-12-31 09:50:00,119.03,119.16,118.94,119.01,8846.0,118.0869,118.2158,117.9976,118.067,8846.0
2024-12-31 10:00:00,119.13,119.26,118.92,118.93,5084.0,118.1861,118.315,117.9777,117.9877,5084.0
2024-12-31 10:10:00,118.83,119.05,118.82,118.96,6660.0,117.8884,118.1067,117.8785,118.0174,6660.0
2024-12-31 10:20:00,118.95,119.02,118.65,118.65,10180.0,118.0075,118.0769,117.7099,117.7099,10180.0
2024-12-31 10:30:00,118.63,118.73,118.57,118.72,9707.0,117.69,117.7892,117.6305,117.7793,9707.0
2024-12-31 10:40:00,118.75,118.88,118.68,118.83,5122.0,117.8091,117.938,117.7396,117.8884,5122.0
2024-12-31 10:50:00,118.81,118.87,118.66,118.83,42350.0,117.8686,117.9281,117.7198,117.8884,42350.0
2024-12-31 11:00:00,118.79,118.83,118.64,118.68,14753.0,117.8488,117.8884,117.7,117.7396,14753.0
2024-12-31 11:10:00,118.67,118.8,118.64,118.74,17607.0,117.7297,117.8587,117.7,117.7992,17607.0
2024-12-31 11:20:00,118.71,118.87,118.67,118.7,11789.0,117.7694,117.9281,117.7297,117.7595,11789.0
2024-12-31 11:30:00,118.7,118.7,118.58,118.63,13628.0,117.7595,117.7595,117.6404,117.69,13628.0
2024-12-31 11:40:00,118.63,118.66,118.4,118.44,10786.0,117.69,117.7198,117.4619,117.5015,10786.0
2024-12-31 11:50:00,118.45,118.48,118.34,118.39,8168.0,117.5115,117.5412,117.4023,117.4519,8168.0
2024-12-31 12:00:00,118.38,118.38,118.2,118.35,13039.0,117.442,117.442,117.2634,117.4122,13039.0
2024-12-31 12:10:00,118.33,118.5,118.29,118.46,14708.0,117.3924,117.5611,117.3527,117.5214,14708.0
2024-12-31 12:20:00,118.42,118.42,118.24,118.24,6935.0,117.4817,117.4817,117.3031,117.3031,6935.0
2024-12-31 12:30:00,118.24,118.3,118.21,118.25,4905.0,117.3031,117.3626,117.2734,117.313,4905.0
2024-12-31 12:40:00,118.28,118.31,118.13,118.16,10880.0,117.3428,117.3726,117.194,117.2238,10880.0
2024-12-31 12:50:00,118.18,118.5,118.18,118.5,7011.0,117.2436,117.5611,117.2436,117.5611,7011.0
2024-12-31 13:00:00,118.45,118.45,118.3,118.3,4161.0,117.5115,117.5115,117.3626,117.3626,4161.0
2024-12-31 13:10:00,118.3,118.3,118.15,118.15,6723.0,117.3626,117.3626,117.2138,117.2138,6723.0
2024-12-31 13:20:00,118.15,118.23,118.03,118.23,5799.0,117.2138,117.2932,117.0948,117.2932,5799.0
2024-12-31 13:30:00,118.26,118.41,118.26,118.4,1818.0,117.323,117.4718,117.323,117.4619,1818.0
2024-12-31 13:40:00,118.39,118.5,118.34,118.5,11151.0,117.4519,117.5611,117.4023,117.5611,11151.0
2024-12-31 13:50:00,118.48,118.52,118.26,118.26,11480.0,117.5412,117.5809,117.323,117.323,11480.0
2024-12-31 14:00:00,118.32,118.33,118.2,118.29,8962.0,117.3825,117.3924,117.2634,117.3527,8962.0
2024-12-31 14:10:00,118.29,118.39,118.13,118.14,9793.0,117.3527,117.4519,117.194,117.2039,9793.0
2024-12-31 14:20:00,118.13,118.23,118.07,118.15,9365.0,117.194,117.2932,117.1345,117.2138,9365.0
2024-12-31 14:30:00,118.13,118.15,118.04,118.13,9200.0,117.194,117.2138,117.1047,117.194,9200.0
2024-12-31 14:40:00,118.11,118.14,117.99,118.0,8927.0,117.1742,117.2039,117.0551,117.065,8927.0
2024-12-31 14:50:00,118.0,118.02,117.93,118.01,8952.0,117.065,117.0849,116.9956,117.0749,8952.0
2024-12-31 15:00:00,117.98,118.04,117.95,118.0,8031.0,117.0452,117.1047,117.0154,117.065,8031.0
2024-12-31 15:10:00,118.0,118.01,117.83,117.97,29321.0,117.065,117.0749,116.8964,117.0353,29321.0
2024-12-31 15:20:00,117.93,118.01,117.8,117.98,12614.0,116.9956,117.0749,116.8666,117.0452,12614.0
2024-12-31 15:30:00,117.97,118.12,117.89,117.94,12473.0,117.0353,117.1841,116.9559,117.0055,12473.0
2024-12-31 15:40:00,117.95,118.09,117.81,118.05,14243.0,117.0154,117.1543,116.8765,117.1146,14243.0
2024-12-31 15:50:00,118.0,118.33,117.76,118.32,107889.0,117.065,117.3924,116.8269,117.3825,107889.0
2025-01-02 09:30:00,118.29,119.14,118.1,118.81,34911.0,117.8555,118.7023,117.6662,118.3736,34911.0
2025-01-02 09:40:00,118.79,119.09,118.62,118.65,14313.0,118.3536,118.6525,118.1843,118.2141,14313.0
2025-01-02 09:50:00,118.71,118.93,118.53,118.72,16200.0,118.2739,118.4931,118.0946,118.2839,16200.0
2025-01-02 10:00:00,118.79,118.91,118.37,118.37,9859.0,118.3536,118.4732,117.9352,117.9352,9859.0
2025-01-02 10:10:00,118.43,118.54,118.34,118.48,34427.0,117.995,118.1045,117.9053,118.0448,34427.0
2025-01-02 10:20:00,118.45,118.5,118.23,118.36,23719.0,118.0149,118.0647,117.7957,117.9252,23719.0
2025-01-02 10:30:00,118.36,118.36,118.22,118.35,19784.0,117.9252,117.9252,117.7857,117.9152,19784.0
2025-01-02 10:40:00,118.33,118.43,118.33,118.39,9317.0,117.8953,117.995,117.8953,117.9551,9317.0
2025-01-02 10:50:00,118.39,118.49,118.38,118.47,13079.0,117.9551,118.0547,117.9451,118.0348,13079.0
2025-01-02 11:00:00,118.43,118.48,118.15,118.44,21481.0,117.995,118.0448,117.716,118.0049,21481.0
2025-01-02 11:10:00,118.46,118.6,118.42,118.52,10822.0,118.0248,118.1643,117.985,118.0846,10822.0
2025-01-02 11:20:00,118.51,118.52,118.18,118.35,9396.0,118.0747,118.0846,117.7459,117.9152,9396.0
2025-01-02 11:30:00,118.29,118.45,118.11,118.45,26893.0,117.8555,118.0149,117.6761,118.0149,26893.0
2025-01-02 11:40:00,118.49,118.8,118.45,118.65,8705.0,118.0547,118.3636,118.0149,118.2141,8705.0
2025-01-02 11:50:00,118.64,118.79,118.55,118.59,11742.0,118.2042,118.3536,118.1145,118.1544,11742.0
2025-01-02 12:00:00,118.58,118.71,118.54,118.68,10961.0,118.1444,118.2739,118.1045,118.244,10961.0
2025-01-02 12:10:00,118.68,118.82,118.63,118.64,42581.0,118.244,118.3835,118.1942,118.2042,42581.0
2025-01-02 12:20:00,118.58,118.6,118.26,118.35,35656.0,118.1444,118.1643,117.8256,117.9152,35656.0
2025-01-02 12:30:00,118.28,118.38,118.26,118.33,9789.0,117.8455,117.9451,117.8256,117.8953,9789.0
2025-01-02 12:40:00,118.38,118.38,118.2,118.23,13340.0,117.9451,117.9451,117.7658,117.7957,13340.0
2025-01-02 12:50:00,118.12,118.29,118.08,118.28,8807.0,117.6861,117.8555,117.6462,117.8455,8807.0
2025-01-02 13:00:00,118.24,118.28,118.03,118.08,19379.0,117.8056,117.8455,117.5964,117.6462,19379.0
2025-01-02 13:10:00,118.05,118.24,117.98,118.24,15658.0,117.6163,117.8056,117.5466,117.8056,15658.0
2025-01-02 13:20:00,118.19,118.26,118.02,118.11,22966.0,117.7558,117.8256,117.5865,117.6761,22966.0
2025-01-02 13:30:00,118.11,118.11,117.89,117.96,17418.0,117.6761,117.6761,117.4569,117.5267,17418.0
2025-01-02 13:40:00,117.94,117.99,117.82,117.86,23281.0,117.5068,117.5566,117.3872,117.427,23281.0
2025-01-02 13:50:00,117.87,118.05,117.84,118.05,9422.0,117.437,117.6163,117.4071,117.6163,9422.0
2025-01-02 14:00:00,117.95,118.05,117.84,117.92,32860.0,117.5167,117.6163,117.4071,117.4868,32860.0
2025-01-02 14:10:00,117.92,117.95,117.88,117.9,6000.0,117.4868,117.5167,117.447,117.4669,6000.0
2025-01-02 14:20:00,117.91,117.99,117.89,117.9,18124.0,117.4769,117.5566,117.4569,117.4669,18124.0
2025-01-02 14:30:00,117.89,117.91,117.56,117.66,27626.0,117.4569,117.4769,117.1281,117.2278,27626.0
2025-01-02 14:40:00,117.62,117.67,117.53,117.66,15858.0,117.1879,117.2377,117.0983,117.2278,15858.0
2025-01-02 14:50:00,117.64,117.77,117.55,117.55,23342.0,117.2079,117.3374,117.1182,117.1182,23342.0
2025-01-02 15:00:00,117.57,117.87,117.56,117.87,11425.0,117.1381,117.437,117.1281,117.437,11425.0
2025-01-02 15:10:00,117.87,117.94,117.82,117.94,9156.0,117.437,117.5068,117.3872,117.5068,9156.0
2025-01-02 15:20:00,117.93,117.97,117.87,117.9,8779.0,117.4968,117.5366,117.437,117.4669,8779.0
2025-01-02 15:30:00,117.88,117.99,117.76,117.82,7545.0,117.447,117.5566,117.3274,117.3872,7545.0
2025-01-02 15:40:00,117.81,117.94,117.79,117.85,13747.0,117.3772,117.5068,117.3573,117.4171,13747.0
2025-01-02 15:50:00,117.84,118.09,117.57,118.02,146187.0,117.4071,117.6562,117.1381,117.5865,146187.0
2025-01-03 09:30:00,118.84,119.23,118.44,118.56,27847.0,118.4034,118.792,118.0049,118.1245,27847.0
2025-01-03 09:40:00,118.54,119.16,118.53,118.86,8314.0,118.1045,118.7223,118.0946,118.4234,8314.0
2025-01-03 09:50:00,118.85,119.22,118.69,119.11,11099.0,118.4134,118.782,118.254,118.6725,11099.0
2025-01-03 10:00:00,118.96,119.58,118.96,119.48,17501.0,118.523,119.1407,118.523,119.0411,17501.0
2025-01-03 10:10:00,119.45,119.64,119.25,119.56,14910.0,119.0112,119.2005,118.8119,119.1208,14910.0
2025-01-03 10:20:00,119.69,120.27,119.63,120.27,17034.0,119.2503,119.8282,119.1905,119.8282,17034.0
2025-01-03 10:30:00,120.26,120.32,119.97,120.16,50836.0,119.8182,119.878,119.5293,119.7186,50836.0
2025-01-03 10:40:00,120.19,120.31,119.84,119.92,19593.0,119.7485,119.868,119.3998,119.4795,19593.0
2025-01-03 10:50:00,119.88,119.92,119.66,119.87,10993.0,119.4396,119.4795,119.2204,119.4297,10993.0
2025-01-03 11:00:00,119.88,119.89,119.56,119.61,9856.0,119.4396,119.4496,119.1208,119.1706,9856.0
2025-01-03 11:10:00,119.63,119.69,119.45,119.49,11097.0,119.1905,119.2503,119.0112,119.0511,11097.0
2025-01-03 11:20:00,119.54,119.68,119.33,119.65,23055.0,119.1009,119.2404,118.8916,119.2105,23055.0
2025-01-03 11:30:00,119.62,119.67,119.43,119.55,8831.0,119.1806,119.2304,118.9913,119.1108,8831.0
2025-01-03 11:40:00,119.51,119.73,119.51,119.68,7850.0,119.071,119.2902,119.071,119.2404,7850.0
2025-01-03 11:50:00,119.69,119.83,119.62,119.76,26559.0,119.2503,119.3898,119.1806,119.3201,26559.0
2025-01-03 12:00:00,119.76,119.97,119.76,119.95,16205.0,119.3201,119.5293,119.3201,119.5094,16205.0
2025-01-03 12:10:00,119.99,120.01,119.62,119.64,16769.0,119.5492,119.5691,119.1806,119.2005,16769.0
2025-01-03 12:20:00,119.6,119.76,119.55,119.61,28567.0,119.1607,119.3201,119.1108,119.1706,28567.0
2025-01-03 12:30:00,119.65,119.76,119.47,119.68,6984.0,119.2105,119.3201,119.0311,119.2404,6984.0
2025-01-03 12:40:00,119.64,119.71,119.58,119.65,13606.0,119.2005,119.2702,119.1407,119.2105,13606.0
2025-01-03 12:50:00,119.65,119.87,119.53,119.87,23888.0,119.2105,119.4297,119.0909,119.4297,23888.0
2025-01-03 13:00:00,119.91,119.96,119.82,119.83,10890.0,119.4695,119.5193,119.3798,119.3898,10890.0
2025-01-03 13:10:00,119.86,120.03,119.86,120.03,16368.0,119.4197,119.5891,119.4197,119.5891,16368.0
2025-01-03 13:20:00,120.02,120.11,119.96,120.07,14750.0,119.5791,119.6688,119.5193,119.6289,14750.0
2025-01-03 13:30:00,120.1,120.12,119.68,119.73,39539.0,119.6588,119.6787,119.2404,119.2902,39539.0
2025-01-03 13:40:00,119.72,119.77,119.69,119.72,9303.0,119.2802,119.33,119.2503,119.2802,9303.0
2025-01-03 13:50:00,119.71,119.74,119.64,119.72,11999.0,119.2702,119.3001,119.2005,119.2802,11999.0
2025-01-03 14:00:00,119.69,119.73,119.44,119.49,6472.0,119.2503,119.2902,119.0012,119.0511,6472.0
2025-01-03 14:10:00,119.54,119.62,119.51,119.6,8553.0,119.1009,119.1806,119.071,119.1607,8553.0
2025-01-03 14:20:00,119.58,119.65,119.47,119.5,14969.0,119.1407,119.2105,119.0311,119.061,14969.0
2025-01-03 14:30:00,119.54,119.6,119.43,119.57,11390.0,119.1009,119.1607,118.9913,119.1308,11390.0
2025-01-03 14:40:00,119.57,119.6,119.41,119.5,11138.0,119.1308,119.1607,118.9714,119.061,11138.0
2025-01-03 14:50:00,119.43,119.45,119.32,119.35,14886.0,118.9913,119.0112,118.8817,118.9116,14886.0
2025-01-03 15:00:00,119.35,119.43,119.32,119.39,12290.0,118.9116,118.9913,118.8817,118.9514,12290.0
2025-01-03 15:10:00,119.41,119.45,119.36,119.38,17509.0,118.9714,119.0112,118.9215,118.9415,17509.0
2025-01-03 15:20:00,119.38,119.45,119.35,119.44,21414.0,118.9415,119.0112,118.9116,119.0012,21414.0
2025-01-03 15:30:00,119.43,119.43,119.28,119.36,37330.0,118.9913,118.9913,118.8418,118.9215,37330.0
2025-01-03 15:40:00,119.37,119.47,119.27,119.35,43164.0,118.9315,119.0311,118.8319,118.9116,43164.0
2025-01-03 15:50:00,119.38,119.45,119.0,119.34,185098.0,118.9415,119.0112,118.5629,118.9016,185098.0
2025-01-06 09:30:00,121.41,121.76,120.61,121.02,74528.0,120.964,121.3127,120.1669,120.5754,74528.0
2025-01-06 09:40:00,121.17,121.7,121.08,121.7,39401.0,120.7249,121.2529,120.6352,121.2529,39401.0
2025-01-06 09:50:00,121.58,121.73,121.48,121.73,13787.0,121.1334,121.2828,121.0337,121.2828,13787.0
2025-01-06 10:00:00,121.76,121.95,121.39,121.43,12943.0,121.3127,121.502,120.9441,120.9839,12943.0
2025-01-06 10:10:00,121.47,121.47,120.85,120.85,15099.0,121.0238,121.0238,120.4061,120.4061,15099.0
2025-01-06 10:20:00,120.95,120.95,120.28,120.3,21792.0,120.5057,120.5057,119.8382,119.8581,21792.0
2025-01-06 10:30:00,120.34,120.59,120.28,120.34,10451.0,119.8979,120.147,119.8382,119.8979,10451.0
2025-01-06 10:40:00,120.34,120.56,120.08,120.46,16636.0,119.8979,120.1171,119.6389,120.0175,16636.0
2025-01-06 10:50:00,120.46,120.77,120.45,120.64,9243.0,120.0175,120.3264,120.0075,120.1968,9243.0
2025-01-06 11:00:00,120.69,120.69,119.7,119.75,10747.0,120.2466,120.2466,119.2603,119.3101,10747.0
2025-01-06 11:10:00,119.78,120.11,119.77,120.04,9782.0,119.34,119.6688,119.33,119.599,9782.0
2025-01-06 11:20:00,120.05,120.18,119.87,119.91,6795.0,119.609,119.7385,119.4297,119.4695,6795.0
2025-01-06 11:30:00,119.91,119.96,119.64,119.71,19166.0,119.4695,119.5193,119.2005,119.2702,19166.0
2025-01-06 11:40:00,119.74,119.92,119.63,119.92,8834.0,119.3001,119.4795,119.1905,119.4795,8834.0
2025-01-06 11:50:00,119.88,120.17,119.74,120.17,28428.0,119.4396,119.7286,119.3001,119.7286,28428.0
2025-01-06 12:00:00,120.08,120.19,120.07,120.13,5127.0,119.6389,119.7485,119.6289,119.6887,5127.0
2025-01-06 12:10:00,120.16,120.22,120.02,120.08,10722.0,119.7186,119.7784,119.5791,119.6389,10722.0
2025-01-06 12:20:00,120.01,120.16,119.93,120.11,11136.0,119.5691,119.7186,119.4894,119.6688,11136.0
2025-01-06 12:30:00,120.02,120.23,119.98,120.08,7447.0,119.5791,119.7883,119.5393,119.6389,7447.0
2025-01-06 12:40:00,120.13,120.17,120.06,120.12,6224.0,119.6887,119.7286,119.619,119.6787,6224.0
2025-01-06 12:50:00,120.09,120.15,119.96,119.98,7337.0,119.6489,119.7086,119.5193,119.5393,7337.0
2025-01-06 13:00:00,119.99,120.03,119.88,119.96,8534.0,119.5492,119.5891,119.4396,119.5193,8534.0
2025-01-06 13:10:00,120.02,120.1,119.94,120.05,14103.0,119.5791,119.6588,119.4994,119.609,14103.0
2025-01-06 13:20:00,120.05,120.12,120.01,120.12,5533.0,119.609,119.6787,119.5691,119.6787,5533.0
2025-01-06 13:30:00,120.1,120.13,119.99,120.1,7854.0,119.6588,119.6887,119.5492,119.6588,7854.0
2025-01-06 13:40:00,120.08,120.1,119.81,119.9,18494.0,119.6389,119.6588,119.3699,119.4596,18494.0
2025-01-06 13:50:00,119.94,120.24,119.91,120.07,15415.0,119.4994,119.7983,119.4695,119.6289,15415.0
2025-01-06 14:00:00,120.03,120.08,119.5,119.51,32628.0,119.5891,119.6389,119.061,119.071,32628.0
2025-01-06 14:10:00,119.56,119.8,119.56,119.8,19023.0,119.1208,119.3599,119.1208,119.3599,19023.0
2025-01-06 14:20:00,119.73,119.84,119.36,119.52,19732.0,119.2902,119.3998,118.9215,119.0809,19732.0
2025-01-06 14:30:00,119.48,119.65,119.48,119.6,7781.0,119.0411,119.2105,119.0411,119.1607,7781.0
2025-01-06 14:40:00,119.62,119.72,119.53,119.68,7010.0,119.1806,119.2802,119.0909,119.2404,7010.0
2025-01-06 14:50:00,119.63,119.65,119.53,119.58,23502.0,119.1905,119.2105,119.0909,119.1407,23502.0
2025-01-06 15:00:00,119.57,119.77,119.56,119.7,18436.0,119.1308,119.33,119.1208,119.2603,18436.0
2025-01-06 15:10:00,119.7,119.7,119.23,119.36,30998.0,119.2603,119.2603,118.792,118.9215,30998.0
2025-01-06 15:20:00,119.34,119.34,119.21,119.27,9367.0,118.9016,118.9016,118.7721,118.8319,9367.0
2025-01-06 15:30:00,119.24,119.3,119.03,119.08,14668.0,118.802,118.8618,118.5927,118.6426,14668.0
2025-01-06 15:40:00,119.11,119.2,119.04,119.04,19922.0,118.6725,118.7621,118.6027,118.6027,19922.0
2025-01-06 15:50:00,119.04,119.67,119.0,119.66,200323.0,118.6027,119.2304,118.5629,119.2204,200323.0
2025-01-07 09:30:00,120.67,121.49,120.53,121.29,55226.0,120.2267,121.0437,120.0872,120.8444,55226.0
2025-01-07 09:40:00,121.19,121.2,119.78,120.08,54688.0,120.7448,120.7548,119.34,119.6389,54688.0
2025-01-07 09:50:00,120.13,120.13,119.27,119.27,16540.0,119.6887,119.6887,118.8319,118.8319,16540.0
2025-01-07 10:00:00,119.26,119.67,119.26,119.66,22170.0,118.8219,119.2304,118.8219,119.2204,22170.0
2025-01-07 10:10:00,119.7,119.73,119.11,119.3,9253.0,119.2603,119.2902,118.6725,118.8618,9253.0
2025-01-07 10:20:00,119.26,119.65,119.22,119.65,8123.0,118.8219,119.2105,118.782,119.2105,8123.0
2025-01-07 10:30:00,119.57,119.69,119.29,119.29,12431.0,119.1308,119.2503,118.8518,118.8518,12431.0
2025-01-07 10:40:00,119.32,119.5,119.23,119.3,20374.0,118.8817,119.061,118.792,118.8618,20374.0
2025-01-07 10:50:00,119.35,119.78,119.3,119.78,23785.0,118.9116,119.34,118.8618,119.34,23785.0
2025-01-07 11:00:00,119.89,120.26,119.89,120.2,6959.0,119.4496,119.8182,119.4496,119.7584,6959.0
2025-01-07 11:10:00,120.21,120.32,120.15,120.2,3526.0,119.7684,119.878,119.7086,119.7584,3526.0
2025-01-07 11:20:00,120.25,120.45,120.25,120.44,16096.0,119.8083,120.0075,119.8083,119.9976,16096.0
2025-01-07 11:30:00,120.49,120.54,120.32,120.54,15947.0,120.0474,120.0972,119.878,120.0972,15947.0
2025-01-07 11:40:00,120.62,120.69,120.49,120.66,18179.0,120.1769,120.2466,120.0474,120.2168,18179.0
2025-01-07 11:50:00,120.65,120.65,119.86,119.97,6595.0,120.2068,120.2068,119.4197,119.5293,6595.0
2025-01-07 12:00:00,119.98,120.26,119.97,120.16,5210.0,119.5393,119.8182,119.5293,119.7186,5210.0
2025-01-07 12:10:00,120.24,120.33,120.2,120.31,4630.0,119.7983,119.888,119.7584,119.868,4630.0
2025-01-07 12:20:00,120.31,120.44,120.26,120.41,5358.0,119.868,119.9976,119.8182,119.9677,5358.0
2025-01-07 12:30:00,120.45,120.5,120.41,120.46,4630.0,120.0075,120.0573,119.9677,120.0175,4630.0
2025-01-07 12:40:00,120.41,120.51,120.21,120.28,11161.0,119.9677,120.0673,119.7684,119.8382,11161.0
2025-01-07 12:50:00,120.21,120.34,120.13,120.3,10854.0,119.7684,119.8979,119.6887,119.8581,10854.0
2025-01-07 13:00:00,120.28,120.52,120.22,120.5,8246.0,119.8382,120.0773,119.7784,120.0573,8246.0
2025-01-07 13:10:00,120.51,120.77,120.5,120.75,15244.0,120.0673,120.3264,120.0573,120.3064,15244.0
2025-01-07 13:20:00,120.76,120.96,120.75,120.96,14094.0,120.3164,120.5157,120.3064,120.5157,14094.0
2025-01-07 13:30:00,120.95,121.3,120.93,121.3,25659.0,120.5057,120.8544,120.4858,120.8544,25659.0
2025-01-07 13:40:00,121.19,121.54,121.19,121.54,3297.0,120.7448,121.0935,120.7448,121.0935,3297.0
2025-01-07 13:50:00,121.49,121.54,121.36,121.51,17106.0,121.0437,121.0935,120.9142,121.0636,17106.0
2025-01-07 14:00:00,121.51,121.76,121.5,121.68,13716.0,121.0636,121.3127,121.0537,121.233,13716.0
2025-01-07 14:10:00,121.67,121.84,121.67,121.84,33584.0,121.223,121.3924,121.223,121.3924,33584.0
2025-01-07 14:20:00,121.83,121.94,121.56,121.59,43440.0,121.3825,121.4921,121.1135,121.1433,43440.0
2025-01-07 14:30:00,121.59,121.63,121.17,121.17,10748.0,121.1433,121.1832,120.7249,120.7249,10748.0
2025-01-07 14:40:00,121.14,121.57,121.14,121.51,29573.0,120.695,121.1234,120.695,121.0636,29573.0
2025-01-07 14:50:00,121.47,122.0,121.46,121.8,31164.0,121.0238,121.5518,121.0138,121.3526,31164.0
2025-01-07 15:00:00,121.81,121.81,121.16,121.16,32758.0,121.3625,121.3625,120.7149,120.7149,32758.0
2025-01-07 15:10:00,121.13,121.28,120.82,121.13,65749.0,120.685,120.8345,120.3762,120.685,65749.0
2025-01-07 15:20:00,121.11,121.12,120.72,120.78,50526.0,120.6651,120.6751,120.2765,120.3363,50526.0
2025-01-07 15:30:00,120.77,120.89,120.46,120.6,31134.0,120.3264,120.4459,120.0175,120.157,31134.0
2025-01-07 15:40:00,120.68,120.86,120.35,120.4,72080.0,120.2367,120.416,119.9079,119.9577,72080.0
2025-01-07 15:50:00,120.42,121.42,120.33,121.41,312133.0,119.9776,120.974,119.888,120.964,312133.0
2025-01-08 09:30:00,122.65,122.83,121.0,121.47,41285.0,122.1994,122.3788,120.5555,121.0238,41285.0
2025-01-08 09:40:00,121.46,121.49,120.88,121.48,32063.0,121.0138,121.0437,120.436,121.0337,32063.0
2025-01-08 09:50:00,121.41,121.6,121.34,121.43,16282.0,120.964,121.1533,120.8943,120.9839,16282.0
2025-01-08 10:00:00,121.35,121.75,121.28,121.45,20040.0,120.9042,121.3028,120.8345,121.0039,20040.0
2025-01-08 10:10:00,121.5,121.91,121.45,121.71,16242.0,121.0537,121.4622,121.0039,121.2629,16242.0
2025-01-08 10:20:00,121.79,121.83,121.15,121.16,19811.0,121.3426,121.3825,120.705,120.7149,19811.0
2025-01-08 10:30:00,121.19,121.35,121.16,121.25,10386.0,120.7448,120.9042,120.7149,120.8046,10386.0
2025-01-08 10:40:00,121.25,121.31,121.01,121.21,9547.0,120.8046,120.8644,120.5655,120.7647,9547.0
2025-01-08 10:50:00,121.25,121.43,121.24,121.38,9120.0,120.8046,120.9839,120.7946,120.9341,9120.0
2025-01-08 11:00:00,121.41,121.63,121.39,121.62,13103.0,120.964,121.1832,120.9441,121.1732,13103.0
2025-01-08 11:10:00,121.57,121.63,121.41,121.41,12266.0,121.1234,121.1832,120.964,120.964,12266.0
2025-01-08 11:20:00,121.45,121.56,121.2,121.45,9025.0,121.0039,121.1135,120.7548,121.0039,9025.0
2025-01-08 11:30:00,121.36,121.52,121.36,121.48,5809.0,120.9142,121.0736,120.9142,121.0337,5809.0
2025-01-08 11:40:00,121.48,121.52,121.37,121.52,8673.0,121.0337,121.0736,120.9242,121.0736,8673.0
2025-01-08 11:50:00,121.52,121.67,121.39,121.67,8804.0,121.0736,121.223,120.9441,121.223,8804.0
2025-01-08 12:00:00,121.64,121.64,121.26,121.3,6963.0,121.1932,121.1932,120.8146,120.8544,6963.0
2025-01-08 12:10:00,121.29,121.35,121.19,121.35,10870.0,120.8444,120.9042,120.7448,120.9042,10870.0
2025-01-08 12:20:00,121.35,121.51,121.33,121.4,13976.0,120.9042,121.0636,120.8843,120.954,13976.0
2025-01-08 12:30:00,121.4,121.4,121.01,121.13,9676.0,120.954,120.954,120.5655,120.685,9676.0
2025-01-08 12:40:00,121.13,121.3,121.12,121.26,16143.0,120.685,120.8544,120.6751,120.8146,16143.0
2025-01-08 12:50:00,121.26,121.27,121.0,121.27,20929.0,120.8146,120.8245,120.5555,120.8245,20929.0
2025-01-08 13:00:00,121.26,121.6,121.23,121.58,20271.0,120.8146,121.1533,120.7847,121.1334,20271.0
2025-01-08 13:10:00,121.59,121.6,121.46,121.59,9164.0,121.1433,121.1533,121.0138,121.1433,9164.0
2025-01-08 13:20:00,121.53,121.65,121.48,121.62,19655.0,121.0836,121.2031,121.0337,121.1732,19655.0
2025-01-08 13:30:00,121.62,122.03,121.61,122.03,11015.0,121.1732,121.5817,121.1633,121.5817,11015.0
2025-01-08 13:40:00,122.0,122.05,121.71,121.73,15013.0,121.5518,121.6017,121.2629,121.2828,15013.0
2025-01-08 13:50:00,121.69,121.8,121.6,121.79,23074.0,121.243,121.3526,121.1533,121.3426,23074.0
2025-01-08 14:00:00,121.81,121.94,121.8,121.93,9823.0,121.3625,121.4921,121.3526,121.4821,9823.0
2025-01-08 14:10:00,121.96,122.26,121.96,122.26,11893.0,121.512,121.8109,121.512,121.8109,11893.0
2025-01-08 14:20:00,122.27,122.45,122.23,122.45,10372.0,121.8208,122.0002,121.781,122.0002,10372.0
2025-01-08 14:30:00,122.42,122.51,122.28,122.43,17397.0,121.9703,122.06,121.8308,121.9803,17397.0
2025-01-08 14:40:00,122.4,122.44,122.27,122.44,19000.0,121.9504,121.9902,121.8208,121.9902,19000.0
2025-01-08 14:50:00,122.47,122.47,122.19,122.23,26786.0,122.0201,122.0201,121.7411,121.781,26786.0
2025-01-08 15:00:00,122.2,122.37,122.2,122.3,15474.0,121.7511,121.9205,121.7511,121.8507,15474.0
2025-01-08 15:10:00,122.3,122.47,122.27,122.35,23831.0,121.8507,122.0201,121.8208,121.9006,23831.0
2025-01-08 15:20:00,122.4,122.48,122.32,122.4,22723.0,121.9504,122.0301,121.8707,121.9504,22723.0
2025-01-08 15:30:00,122.4,122.56,122.25,122.29,33549.0,121.9504,122.1098,121.8009,121.8408,33549.0
2025-01-08 15:40:00,122.32,122.5,122.27,122.5,37436.0,121.8707,122.05,121.8208,122.05,37436.0
2025-01-08 15:50:00,122.48,122.72,122.35,122.48,321993.0,122.0301,122.2692,121.9006,122.0301,321993.0
2025-01-10 09:30:00,121.82,122.06,121.11,121.84,42838.0,121.3725,121.6116,120.6651,121.3924,42838.0
2025-01-10 09:40:00,121.84,122.2,121.79,121.98,21639.0,121.3924,121.7511,121.3426,121.5319,21639.0
2025-01-10 09:50:00,121.98,122.27,121.96,122.2,14193.0,121.5319,121.8208,121.512,121.7511,14193.0
2025-01-10 10:00:00,122.26,122.26,121.79,121.91,61012.0,121.8109,121.8109,121.3426,121.4622,61012.0
2025-01-10 10:10:00,122.0,122.09,121.41,121.43,29738.0,121.5518,121.6415,120.964,120.9839,29738.0
2025-01-10 10:20:00,121.44,121.54,121.22,121.45,13745.0,120.9939,121.0935,120.7747,121.0039,13745.0
2025-01-10 10:30:00,121.45,121.85,121.44,121.66,27680.0,121.0039,121.4024,120.9939,121.2131,27680.0
2025-01-10 10:40:00,121.61,121.68,121.43,121.68,15340.0,121.1633,121.233,120.9839,121.233,15340.0
2025-01-10 10:50:00,121.68,121.85,121.61,121.79,15679.0,121.233,121.4024,121.1633,121.3426,15679.0
2025-01-10 11:00:00,121.78,122.02,121.74,121.86,18376.0,121.3326,121.5718,121.2928,121.4124,18376.0
2025-01-10 11:10:00,121.87,122.0,121.75,121.79,9533.0,121.4223,121.5518,121.3028,121.3426,9533.0
2025-01-10 11:20:00,121.74,121.91,121.73,121.73,12332.0,121.2928,121.4622,121.2828,121.2828,12332.0
2025-01-10 11:30:00,121.7,121.75,121.44,121.72,23857.0,121.2529,121.3028,120.9939,121.2729,23857.0
2025-01-10 11:40:00,121.66,121.94,121.56,121.92,28001.0,121.2131,121.4921,121.1135,121.4721,28001.0
2025-01-10 11:50:00,121.95,122.23,121.89,121.93,45071.0,121.502,121.781,121.4422,121.4821,45071.0
2025-01-10 12:00:00,121.93,121.99,121.62,121.71,10311.0,121.4821,121.5419,121.1732,121.2629,10311.0
2025-01-10 12:10:00,121.69,121.92,121.66,121.92,11736.0,121.243,121.4721,121.2131,121.4721,11736.0
2025-01-10 12:20:00,121.86,121.89,121.63,121.72,8811.0,121.4124,121.4422,121.1832,121.2729,8811.0
2025-01-10 12:30:00,121.73,121.93,121.69,121.9,15808.0,121.2828,121.4821,121.243,121.4522,15808.0
2025-01-10 12:40:00,121.9,122.0,121.84,121.84,19030.0,121.4522,121.5518,121.3924,121.3924,19030.0
2025-01-10 12:50:00,121.81,121.91,121.71,121.85,29394.0,121.3625,121.4622,121.2629,121.4024,29394.0
2025-01-10 13:00:00,121.82,122.0,121.81,121.99,11421.0,121.3725,121.5518,121.3625,121.5419,11421.0
2025-01-10 13:10:00,122.01,122.17,121.97,122.17,15078.0,121.5618,121.7212,121.5219,121.7212,15078.0
2025-01-10 13:20:00,122.04,122.36,122.01,122.28,19184.0,121.5917,121.9105,121.5618,121.8308,19184.0
2025-01-10 13:30:00,122.28,122.57,122.24,122.5,12112.0,121.8308,122.1197,121.791,122.05,12112.0
2025-01-10 13:40:00,122.52,122.64,122.47,122.64,6805.0,122.0699,122.1895,122.0201,122.1895,6805.0
2025-01-10 13:50:00,122.62,122.68,122.52,122.66,18062.0,122.1696,122.2293,122.0699,122.2094,18062.0
2025-01-10 14:00:00,122.64,122.75,122.5,122.59,24265.0,122.1895,122.2991,122.05,122.1397,24265.0
2025-01-10 14:10:00,122.54,122.62,122.47,122.48,13965.0,122.0899,122.1696,122.0201,122.0301,13965.0
2025-01-10 14:20:00,122.45,122.49,122.22,122.28,41564.0,122.0002,122.04,121.771,121.8308,41564.0
2025-01-10 14:30:00,122.27,122.34,122.08,122.09,16806.0,121.8208,121.8906,121.6315,121.6415,16806.0
2025-01-10 14:40:00,122.09,122.18,121.97,121.98,18479.0,121.6415,121.7312,121.5219,121.5319,18479.0
2025-01-10 14:50:00,121.98,122.09,121.94,122.06,13135.0,121.5319,121.6415,121.4921,121.6116,13135.0
2025-01-10 15:00:00,122.05,122.29,121.94,122.23,26788.0,121.6017,121.8408,121.4921,121.781,26788.0
2025-01-10 15:10:00,122.22,122.24,121.83,121.95,45712.0,121.771,121.791,121.3825,121.502,45712.0
2025-01-10 15:20:00,121.98,122.19,121.96,122.1,24318.0,121.5319,121.7411,121.512,121.6515,24318.0
2025-01-10 15:30:00,122.12,122.21,121.95,122.0,29231.0,121.6714,121.7611,121.502,121.5518,29231.0
2025-01-10 15:40:00,121.99,122.11,121.81,121.82,38137.0,121.5419,121.6614,121.3625,121.3725,38137.0
2025-01-10 15:50:00,121.81,121.86,121.54,121.57,167647.0,121.3625,121.4124,121.0935,121.1234,167647.0
2025-01-13 09:30:00,121.08,121.12,120.11,120.22,29491.0,120.6352,120.6751,119.6688,119.7784,29491.0
2025-01-13 09:40:00,120.0,120.32,119.55,119.82,13599.0,119.5592,119.878,119.1108,119.3798,13599.0
2025-01-13 09:50:00,119.7,120.21,119.25,120.11,18788.0,119.2603,119.7684,118.8119,119.6688,18788.0
2025-01-13 10:00:00,120.11,120.11,119.57,120.0,13015.0,119.6688,119.6688,119.1308,119.5592,13015.0
2025-01-13 10:10:00,120.15,120.19,119.89,120.1,17769.0,119.7086,119.7485,119.4496,119.6588,17769.0
2025-01-13 10:20:00,119.98,120.26,119.84,120.13,14657.0,119.5393,119.8182,119.3998,119.6887,14657.0
2025-01-13 10:30:00,120.02,120.21,119.9,120.09,16256.0,119.5791,119.7684,119.4596,119.6489,16256.0
2025-01-13 10:40:00,120.05,120.43,119.96,120.43,17092.0,119.609,119.9876,119.5193,119.9876,17092.0
2025-01-13 10:50:00,120.36,120.66,120.32,120.58,12237.0,119.9179,120.2168,119.878,120.1371,12237.0
2025-01-13 11:00:00,120.6,120.68,120.39,120.54,8730.0,120.157,120.2367,119.9478,120.0972,8730.0
2025-01-13 11:10:00,120.55,120.55,120.34,120.43,9631.0,120.1072,120.1072,119.8979,119.9876,9631.0
2025-01-13 11:20:00,120.48,120.69,120.42,120.52,10825.0,120.0374,120.2466,119.9776,120.0773,10825.0
2025-01-13 11:30:00,120.5,120.51,120.42,120.5,4009.0,120.0573,120.0673,119.9776,120.0573,4009.0
2025-01-13 11:40:00,120.54,120.77,120.53,120.66,10782.0,120.0972,120.3264,120.0872,120.2168,10782.0
2025-01-13 11:50:00,120.71,120.71,120.2,120.23,7820.0,120.2666,120.2666,119.7584,119.7883,7820.0
2025-01-13 12:00:00,120.21,120.42,120.03,120.36,19612.0,119.7684,119.9776,119.5891,119.9179,19612.0
2025-01-13 12:10:00,120.4,120.46,120.36,120.45,5811.0,119.9577,120.0175,119.9179,120.0075,5811.0
2025-01-13 12:20:00,120.37,120.56,120.33,120.44,12193.0,119.9278,120.1171,119.888,119.9976,12193.0
2025-01-13 12:30:00,120.44,120.44,120.34,120.43,5692.0,119.9976,119.9976,119.8979,119.9876,5692.0
2025-01-13 12:40:00,120.44,120.72,120.39,120.66,6556.0,119.9976,120.2765,119.9478,120.2168,6556.0
2025-01-13 12:50:00,120.7,120.77,120.58,120.68,10007.0,120.2566,120.3264,120.1371,120.2367,10007.0
2025-01-13 13:00:00,120.63,120.82,120.58,120.71,7980.0,120.1869,120.3762,120.1371,120.2666,7980.0
2025-01-13 13:10:00,120.76,120.98,120.72,120.96,13127.0,120.3164,120.5356,120.2765,120.5157,13127.0
2025-01-13 13:20:00,120.96,121.24,120.88,121.24,6995.0,120.5157,120.7946,120.436,120.7946,6995.0
2025-01-13 13:30:00,121.26,121.27,121.1,121.13,11655.0,120.8146,120.8245,120.6551,120.685,11655.0
2025-01-13 13:40:00,121.13,121.15,121.03,121.09,6280.0,120.685,120.705,120.5854,120.6452,6280.0
2025-01-13 13:50:00,121.08,121.08,121.02,121.04,2358.0,120.6352,120.6352,120.5754,120.5954,2358.0
2025-01-13 14:00:00,120.99,121.02,120.9,120.93,6850.0,120.5455,120.5754,120.4559,120.4858,6850.0
2025-01-13 14:10:00,120.94,121.0,120.88,120.94,7750.0,120.4957,120.5555,120.436,120.4957,7750.0
2025-01-13 14:20:00,120.94,121.05,120.85,121.04,16614.0,120.4957,120.6053,120.4061,120.5954,16614.0
2025-01-13 14:30:00,121.01,121.09,120.88,120.99,13754.0,120.5655,120.6452,120.436,120.5455,13754.0
2025-01-13 14:40:00,121.02,121.08,120.55,120.55,29283.0,120.5754,120.6352,120.1072,120.1072,29283.0
2025-01-13 14:50:00,120.55,120.73,120.52,120.73,15046.0,120.1072,120.2865,120.0773,120.2865,15046.0
2025-01-13 15:00:00,120.64,120.77,120.61,120.72,6579.0,120.1968,120.3264,120.1669,120.2765,6579.0
2025-01-13 15:10:00,120.69,120.76,120.61,120.76,13285.0,120.2466,120.3164,120.1669,120.3164,13285.0
2025-01-13 15:20:00,120.76,120.78,120.52,120.65,15374.0,120.3164,120.3363,120.0773,120.2068,15374.0
2025-01-13 15:30:00,120.62,120.62,120.33,120.36,12590.0,120.1769,120.1769,119.888,119.9179,12590.0
2025-01-13 15:40:00,120.32,120.38,120.1,120.22,26728.0,119.878,119.9378,119.6588,119.7784,26728.0
2025-01-13 15:50:00,120.23,121.02,120.22,120.81,184583.0,119.7883,120.5754,119.7784,120.3662,184583.0
2025-01-14 09:30:00,120.87,121.11,120.04,120.12,36026.0,120.426,120.6651,119.599,119.6787,36026.0
2025-01-14 09:40:00,120.27,121.48,119.92,121.3,35976.0,119.8282,121.0337,119.4795,120.8544,35976.0
2025-01-14 09:50:00,121.3,121.4,120.97,121.2,19655.0,120.8544,120.954,120.5256,120.7548,19655.0
2025-01-14 10:00:00,121.23,122.0,121.19,121.85,24500.0,120.7847,121.5518,120.7448,121.4024,24500.0
2025-01-14 10:10:00,121.82,122.09,121.82,122.09,8688.0,121.3725,121.6415,121.3725,121.6415,8688.0
2025-01-14 10:20:00,122.09,122.34,121.97,122.34,10086.0,121.6415,121.8906,121.5219,121.8906,10086.0
2025-01-14 10:30:00,122.34,122.45,122.18,122.34,11707.0,121.8906,122.0002,121.7312,121.8906,11707.0
2025-01-14 10:40:00,122.34,122.61,122.18,122.58,7184.0,121.8906,122.1596,121.7312,122.1297,7184.0
2025-01-14 10:50:00,122.58,122.82,122.49,122.81,8020.0,122.1297,122.3688,122.04,122.3589,8020.0
2025-01-14 11:00:00,122.78,122.78,122.15,122.23,17088.0,122.329,122.329,121.7013,121.781,17088.0
2025-01-14 11:10:00,122.24,122.29,122.1,122.15,8434.0,121.791,121.8408,121.6515,121.7013,8434.0
2025-01-14 11:20:00,122.12,122.2,121.88,121.88,8752.0,121.6714,121.7511,121.4323,121.4323,8752.0
2025-01-14 11:30:00,121.94,122.16,121.94,122.09,10498.0,121.4921,121.7112,121.4921,121.6415,10498.0
2025-01-14 11:40:00,122.08,122.22,122.04,122.14,8804.0,121.6315,121.771,121.5917,121.6913,8804.0
2025-01-14 11:50:00,122.12,122.2,121.96,122.13,7161.0,121.6714,121.7511,121.512,121.6814,7161.0
2025-01-14 12:00:00,122.13,122.27,122.05,122.24,20568.0,121.6814,121.8208,121.6017,121.791,20568.0
2025-01-14 12:10:00,122.24,122.49,122.17,122.29,22413.0,121.791,122.04,121.7212,121.8408,22413.0
2025-01-14 12:20:00,122.31,122.32,122.12,122.22,6673.0,121.8607,121.8707,121.6714,121.771,6673.0
2025-01-14 12:30:00,122.2,122.24,122.03,122.24,5222.0,121.7511,121.791,121.5817,121.791,5222.0
2025-01-14 12:40:00,122.23,122.61,122.23,122.59,5958.0,121.781,122.1596,121.781,122.1397,5958.0
2025-01-14 12:50:00,122.56,122.88,122.52,122.82,15418.0,122.1098,122.4286,122.0699,122.3688,15418.0
2025-01-14 13:00:00,122.86,122.94,122.76,122.94,3681.0,122.4087,122.4884,122.309,122.4884,3681.0
2025-01-14 13:10:00,122.93,122.94,122.53,122.65,19157.0,122.4784,122.4884,122.0799,122.1994,19157.0
2025-01-14 13:20:00,122.74,123.2,122.73,123.2,12044.0,122.2891,122.7474,122.2792,122.7474,12044.0
2025-01-14 13:30:00,123.2,123.43,123.18,123.43,14874.0,122.7474,122.9766,122.7275,122.9766,14874.0
2025-01-14 13:40:00,123.43,123.54,123.32,123.54,31246.0,122.9766,123.0862,122.867,123.0862,31246.0
2025-01-14 13:50:00,123.55,123.81,123.5,123.79,12646.0,123.0961,123.3552,123.0463,123.3353,12646.0
2025-01-14 14:00:00,123.76,123.82,123.58,123.7,17392.0,123.3054,123.3652,123.126,123.2456,17392.0
2025-01-14 14:10:00,123.72,123.85,123.62,123.82,9341.0,123.2655,123.395,123.1659,123.3652,9341.0
2025-01-14 14:20:00,123.86,124.08,123.77,124.03,26593.0,123.405,123.6242,123.3153,123.5744,26593.0
2025-01-14 14:30:00,124.01,124.31,124.01,124.2,16365.0,123.5545,123.8534,123.5545,123.7438,16365.0
2025-01-14 14:40:00,124.22,124.23,124.09,124.11,18270.0,123.7637,123.7736,123.6342,123.6541,18270.0
2025-01-14 14:50:00,124.06,124.09,123.81,123.81,11473.0,123.6043,123.6342,123.3552,123.3552,11473.0
2025-01-14 15:00:00,123.83,123.85,123.24,123.43,38574.0,123.3751,123.395,122.7873,122.9766,38574.0
2025-01-14 15:10:00,123.43,124.0,123.35,123.98,14869.0,122.9766,123.5445,122.8969,123.5246,14869.0
2025-01-14 15:20:00,123.98,124.13,123.95,124.07,20201.0,123.5246,123.674,123.4947,123.6142,20201.0
2025-01-14 15:30:00,124.13,124.13,123.64,123.64,27221.0,123.674,123.674,123.1858,123.1858,27221.0
2025-01-14 15:40:00,123.66,123.69,123.54,123.54,55938.0,123.2057,123.2356,123.0862,123.0862,55938.0
2025-01-14 15:50:00,123.6,124.19,123.54,124.01,240757.0,123.146,123.7338,123.0862,123.5545,240757.0
2025-01-15 09:30:00,124.39,124.64,123.28,123.71,31920.0,123.9331,124.1821,122.8271,123.2556,31920.0
2025-01-15 09:40:00,123.79,124.28,123.79,124.23,18157.0,123.3353,123.8235,123.3353,123.7736,18157.0
2025-01-15 09:50:00,124.23,124.24,123.7,123.88,17827.0,123.7736,123.7836,123.2456,123.4249,17827.0
2025-01-15 10:00:00,124.02,124.02,123.13,123.16,29857.0,123.5644,123.5644,122.6777,122.7076,29857.0
2025-01-15 10:10:00,123.17,123.3,122.92,122.97,9531.0,122.7175,122.8471,122.4685,122.5183,9531.0
2025-01-15 10:20:00,122.93,123.0,122.49,122.57,22079.0,122.4784,122.5482,122.04,122.1197,22079.0
2025-01-15 10:30:00,122.63,122.98,122.6,122.74,18099.0,122.1795,122.5282,122.1496,122.2891,18099.0
2025-01-15 10:40:00,122.71,123.2,122.71,123.15,5593.0,122.2592,122.7474,122.2592,122.6976,5593.0
2025-01-15 10:50:00,123.18,123.5,123.03,123.43,9956.0,122.7275,123.0463,122.5781,122.9766,9956.0
2025-01-15 11:00:00,123.37,123.65,123.34,123.52,8052.0,122.9168,123.1958,122.8869,123.0663,8052.0
2025-01-15 11:10:00,123.5,123.61,123.27,123.38,12996.0,123.0463,123.1559,122.8172,122.9268,12996.0
2025-01-15 11:20:00,123.31,123.63,123.31,123.51,8608.0,122.857,123.1758,122.857,123.0563,8608.0
2025-01-15 11:30:00,123.41,123.43,123.29,123.36,7256.0,122.9567,122.9766,122.8371,122.9068,7256.0
2025-01-15 11:40:00,123.38,123.59,123.38,123.56,6929.0,122.9268,123.136,122.9268,123.1061,6929.0
2025-01-15 11:50:00,123.56,123.82,123.56,123.76,20333.0,123.1061,123.3652,123.1061,123.3054,20333.0
2025-01-15 12:00:00,123.77,124.45,123.71,124.36,14445.0,123.3153,123.9928,123.2556,123.9032,14445.0
2025-01-15 12:10:00,124.35,124.48,124.15,124.32,14451.0,123.8932,124.0227,123.6939,123.8633,14451.0
2025-01-15 12:20:00,124.38,124.67,124.25,124.47,17564.0,123.9231,124.212,123.7936,124.0128,17564.0
2025-01-15 12:30:00,124.42,124.49,124.35,124.45,8963.0,123.9629,124.0327,123.8932,123.9928,8963.0
2025-01-15 12:40:00,124.47,124.51,124.28,124.31,19260.0,124.0128,124.0526,123.8235,123.8534,19260.0
2025-01-15 12:50:00,124.33,124.36,124.24,124.31,17080.0,123.8733,123.9032,123.7836,123.8534,17080.0
2025-01-15 13:00:00,124.35,124.43,124.12,124.12,18858.0,123.8932,123.9729,123.664,123.664,18858.0
2025-01-15 13:10:00,124.11,124.12,123.98,124.06,15682.0,123.6541,123.664,123.5246,123.6043,15682.0
2025-01-15 13:20:00,124.06,124.06,123.94,124.0,11318.0,123.6043,123.6043,123.4847,123.5445,11318.0
2025-01-15 13:30:00,123.98,124.16,123.95,124.16,25655.0,123.5246,123.7039,123.4947,123.7039,25655.0
2025-01-15 13:40:00,124.16,124.31,123.98,124.28,11490.0,123.7039,123.8534,123.5246,123.8235,11490.0
2025-01-15 13:50:00,124.28,124.36,124.22,124.34,8135.0,123.8235,123.9032,123.7637,123.8832,8135.0
2025-01-15 14:00:00,124.33,124.33,123.97,124.09,7892.0,123.8733,123.8733,123.5146,123.6342,7892.0
2025-01-15 14:10:00,124.09,124.18,123.97,124.0,34341.0,123.6342,123.7238,123.5146,123.5445,34341.0
2025-01-15 14:20:00,123.98,124.18,123.92,124.17,14518.0,123.5246,123.7238,123.4648,123.7139,14518.0
2025-01-15 14:30:00,124.22,124.31,124.05,124.3,10008.0,123.7637,123.8534,123.5943,123.8434,10008.0
2025-01-15 14:40:00,124.31,124.49,124.3,124.44,10847.0,123.8534,124.0327,123.8434,123.9829,10847.0
2025-01-15 14:50:00,124.42,124.44,124.02,124.22,25081.0,123.9629,123.9829,123.5644,123.7637,25081.0
2025-01-15 15:00:00,124.21,124.45,124.2,124.45,16365.0,123.7537,123.9928,123.7438,123.9928,16365.0
2025-01-15 15:10:00,124.45,124.47,124.36,124.37,22732.0,123.9928,124.0128,123.9032,123.9131,22732.0
2025-01-15 15:20:00,124.37,124.4,124.34,124.4,14731.0,123.9131,123.943,123.8832,123.943,14731.0
2025-01-15 15:30:00,124.4,124.4,124.23,124.3,23261.0,123.943,123.943,123.7736,123.8434,23261.0
2025-01-15 15:40:00,124.3,124.58,124.21,124.47,37282.0,123.8434,124.1224,123.7537,124.0128,37282.0
2025-01-15 15:50:00,124.51,124.78,124.41,124.64,263160.0,124.0526,124.3216,123.953,124.1821,263160.0
2025-01-16 09:30:00,124.7,124.8,124.41,124.59,26161.0,124.2419,124.3416,123.953,124.1323,26161.0
2025-01-16 09:40:00,124.46,124.93,124.36,124.71,15789.0,124.0028,124.4711,123.9032,124.2519,15789.0
2025-01-16 09:50:00,124.75,124.79,124.51,124.64,10887.0,124.2917,124.3316,124.0526,124.1821,10887.0
2025-01-16 10:00:00,124.64,124.91,124.54,124.86,9525.0,124.1821,124.4511,124.0825,124.4013,9525.0
2025-01-16 10:10:00,124.92,125.34,124.89,124.92,14924.0,124.4611,124.8796,124.4312,124.4611,14924.0
2025-01-16 10:20:00,124.99,125.04,124.74,125.0,11249.0,124.5309,124.5807,124.2818,124.5408,11249.0
2025-01-16 10:30:00,125.05,125.25,125.02,125.17,9564.0,124.5906,124.7899,124.5607,124.7102,9564.0
2025-01-16 10:40:00,125.21,125.54,125.13,125.53,20113.0,124.75,125.0788,124.6703,125.0689,20113.0
2025-01-16 10:50:00,125.58,125.62,125.45,125.47,8109.0,125.1187,125.1585,124.9892,125.0091,8109.0
2025-01-16 11:00:00,125.5,125.63,125.42,125.47,10798.0,125.039,125.1685,124.9593,125.0091,10798.0
2025-01-16 11:10:00,125.44,125.76,125.4,125.61,61923.0,124.9792,125.298,124.9393,125.1486,61923.0
2025-01-16 11:20:00,125.61,125.98,125.6,125.98,21382.0,125.1486,125.5172,125.1386,125.5172,21382.0
2025-01-16 11:30:00,125.98,126.11,125.88,126.02,13966.0,125.5172,125.6467,125.4176,125.5571,13966.0
2025-01-16 11:40:00,126.04,126.07,125.92,126.01,9618.0,125.577,125.6069,125.4574,125.5471,9618.0
2025-01-16 11:50:00,125.96,126.2,125.88,126.17,13353.0,125.4973,125.7364,125.4176,125.7065,13353.0
2025-01-16 12:00:00,126.15,126.24,126.03,126.05,11380.0,125.6866,125.7763,125.567,125.587,11380.0
2025-01-16 12:10:00,126.02,126.14,125.99,126.07,6689.0,125.5571,125.6766,125.5272,125.6069,6689.0
2025-01-16 12:20:00,126.03,126.18,126.01,126.15,7223.0,125.567,125.7165,125.5471,125.6866,7223.0
2025-01-16 12:30:00,126.17,126.41,126.13,126.36,11787.0,125.7065,125.9456,125.6667,125.8958,11787.0
2025-01-16 12:40:00,126.35,126.55,126.32,126.54,25868.0,125.8859,126.0851,125.856,126.0752,25868.0
2025-01-16 12:50:00,126.52,126.52,126.1,126.15,19741.0,126.0552,126.0552,125.6368,125.6866,19741.0
2025-01-16 13:00:00,126.15,126.21,125.72,126.04,21262.0,125.6866,125.7464,125.2582,125.577,21262.0
2025-01-16 13:10:00,125.98,126.25,125.95,126.23,38886.0,125.5172,125.7862,125.4873,125.7663,38886.0
2025-01-16 13:20:00,126.22,126.26,125.9,125.9,50264.0,125.7563,125.7962,125.4375,125.4375,50264.0
2025-01-16 13:30:00,125.89,126.16,125.88,126.12,12680.0,125.4275,125.6966,125.4176,125.6567,12680.0
2025-01-16 13:40:00,126.12,126.15,125.95,126.11,16354.0,125.6567,125.6866,125.4873,125.6467,16354.0
2025-01-16 13:50:00,126.11,126.17,126.05,126.07,7023.0,125.6467,125.7065,125.587,125.6069,7023.0
2025-01-16 14:00:00,126.11,126.11,125.87,126.03,9406.0,125.6467,125.6467,125.4076,125.567,9406.0
2025-01-16 14:10:00,126.02,126.26,125.97,126.26,11566.0,125.5571,125.7962,125.5073,125.7962,11566.0
2025-01-16 14:20:00,126.27,126.43,126.26,126.34,13306.0,125.8062,125.9656,125.7962,125.8759,13306.0
2025-01-16 14:30:00,126.35,126.35,126.27,126.32,13808.0,125.8859,125.8859,125.8062,125.856,13808.0
2025-01-16 14:40:00,126.32,126.35,126.08,126.09,12022.0,125.856,125.8859,125.6168,125.6268,12022.0
2025-01-16 14:50:00,126.08,126.23,126.06,126.1,12530.0,125.6168,125.7663,125.5969,125.6368,12530.0
2025-01-16 15:00:00,126.11,126.2,126.1,126.12,10960.0,125.6467,125.7364,125.6368,125.6567,10960.0
2025-01-16 15:10:00,126.11,126.37,126.1,126.36,26437.0,125.6467,125.9058,125.6368,125.8958,26437.0
2025-01-16 15:20:00,126.36,126.59,126.33,126.57,55332.0,125.8958,126.125,125.8659,126.105,55332.0
2025-01-16 15:30:00,126.57,126.79,126.49,126.56,35701.0,126.105,126.3242,126.0253,126.0951,35701.0
2025-01-16 15:40:00,126.55,126.65,126.38,126.64,40295.0,126.0851,126.1848,125.9157,126.1748,40295.0
2025-01-16 15:50:00,126.56,127.08,126.54,127.03,210105.0,126.0951,126.6132,126.0752,126.5634,210105.0
2025-01-17 09:30:00,127.2,127.27,125.17,125.23,191822.0,126.7327,126.8025,124.7102,124.77,191822.0
2025-01-17 09:40:00,125.41,126.48,125.41,126.31,22573.0,124.9493,126.0154,124.9493,125.846,22573.0
2025-01-17 09:50:00,126.29,126.4,125.9,126.1,14915.0,125.8261,125.9357,125.4375,125.6368,14915.0
2025-01-17 10:00:00,126.14,126.57,126.08,126.57,20459.0,125.6766,126.105,125.6168,126.105,20459.0
2025-01-17 10:10:00,126.6,126.63,126.19,126.58,9873.0,126.1349,126.1648,125.7264,126.115,9873.0
2025-01-17 10:20:00,126.58,126.81,126.57,126.65,13712.0,126.115,126.3442,126.105,126.1848,13712.0
2025-01-17 10:30:00,126.66,126.94,126.56,126.69,19823.0,126.1947,126.4737,126.0951,126.2246,19823.0
2025-01-17 10:40:00,126.56,126.74,126.33,126.67,10313.0,126.0951,126.2744,125.8659,126.2047,10313.0
2025-01-17 10:50:00,126.67,126.8,126.53,126.58,16907.0,126.2047,126.3342,126.0652,126.115,16907.0
2025-01-17 11:00:00,126.6,126.93,126.59,126.93,11645.0,126.1349,126.4637,126.125,126.4637,11645.0
2025-01-17 11:10:00,126.89,126.89,126.68,126.69,4047.0,126.4239,126.4239,126.2146,126.2246,4047.0
2025-01-17 11:20:00,126.71,126.76,126.59,126.76,6454.0,126.2445,126.2944,126.125,126.2944,6454.0
2025-01-17 11:30:00,126.72,126.83,126.49,126.58,16294.0,126.2545,126.3641,126.0253,126.115,16294.0
2025-01-17 11:40:00,126.61,126.72,126.54,126.6,4039.0,126.1449,126.2545,126.0752,126.1349,4039.0
2025-01-17 11:50:00,126.65,126.87,126.5,126.87,9425.0,126.1848,126.4039,126.0353,126.4039,9425.0
2025-01-17 12:00:00,126.85,126.86,126.51,126.55,8471.0,126.384,126.394,126.0453,126.0851,8471.0
2025-01-17 12:10:00,126.6,126.76,126.59,126.72,7056.0,126.1349,126.2944,126.125,126.2545,7056.0
2025-01-17 12:20:00,126.72,126.72,126.52,126.52,6872.0,126.2545,126.2545,126.0552,126.0552,6872.0
2025-01-17 12:30:00,126.55,126.66,126.45,126.46,13015.0,126.0851,126.1947,125.9855,125.9955,13015.0
2025-01-17 12:40:00,126.48,126.49,126.29,126.35,8984.0,126.0154,126.0253,125.8261,125.8859,8984.0
2025-01-17 12:50:00,126.3,126.64,126.3,126.58,12222.0,125.836,126.1748,125.836,126.115,12222.0
2025-01-17 13:00:00,126.62,126.81,126.44,126.44,36049.0,126.1549,126.3442,125.9755,125.9755,36049.0
2025-01-17 13:10:00,126.46,126.58,126.37,126.48,12060.0,125.9955,126.115,125.9058,126.0154,12060.0
2025-01-17 13:20:00,126.54,126.69,126.38,126.66,9321.0,126.0752,126.2246,125.9157,126.1947,9321.0
2025-01-17 13:30:00,126.7,126.77,126.55,126.77,5761.0,126.2346,126.3043,126.0851,126.3043,5761.0
2025-01-17 13:40:00,126.73,126.93,126.7,126.93,16513.0,126.2645,126.4637,126.2346,126.4637,16513.0
2025-01-17 13:50:00,126.92,126.96,126.73,126.84,42631.0,126.4538,126.4936,126.2645,126.3741,42631.0
2025-01-17 14:00:00,126.89,127.24,126.89,127.24,13830.0,126.4239,126.7726,126.4239,126.7726,13830.0
2025-01-17 14:10:00,127.24,127.26,126.96,126.96,12614.0,126.7726,126.7925,126.4936,126.4936,12614.0
2025-01-17 14:20:00,126.96,127.02,126.91,126.95,5424.0,126.4936,126.5534,126.4438,126.4837,5424.0
2025-01-17 14:30:00,126.95,127.05,126.93,126.94,4840.0,126.4837,126.5833,126.4637,126.4737,4840.0
2025-01-17 14:40:00,126.94,126.94,126.84,126.92,6397.0,126.4737,126.4737,126.3741,126.4538,6397.0
2025-01-17 14:50:00,126.91,126.93,126.68,126.72,8586.0,126.4438,126.4637,126.2146,126.2545,8586.0
2025-01-17 15:00:00,126.68,126.82,126.63,126.79,7070.0,126.2146,126.3541,126.1648,126.3242,7070.0
2025-01-17 15:10:00,126.78,126.83,126.72,126.79,9970.0,126.3143,126.3641,126.2545,126.3242,9970.0
2025-01-17 15:20:00,126.78,126.83,126.56,126.6,12460.0,126.3143,126.3641,126.0951,126.1349,12460.0
2025-01-17 15:30:00,126.56,126.58,126.36,126.41,18599.0,126.0951,126.115,125.8958,125.9456,18599.0
2025-01-17 15:40:00,126.41,126.48,126.28,126.29,33371.0,125.9456,126.0154,125.8161,125.8261,33371.0
2025-01-17 15:50:00,126.29,126.38,126.15,126.27,129685.0,125.8261,125.9157,125.6866,125.8062,129685.0
2025-01-21 09:30:00,126.96,127.64,126.91,127.64,31934.0,126.4936,127.1711,126.4438,127.1711,31934.0
2025-01-21 09:40:00,127.76,127.78,127.32,127.32,5902.0,127.2907,127.3106,126.8523,126.8523,5902.0
2025-01-21 09:50:00,127.3,127.49,127.1,127.35,17074.0,126.8324,127.0217,126.6331,126.8822,17074.0
2025-01-21 10:00:00,127.31,127.45,126.98,126.98,7094.0,126.8423,126.9818,126.5135,126.5135,7094.0
2025-01-21 10:10:00,127.07,127.37,126.97,127.19,4209.0,126.6032,126.9021,126.5036,126.7228,4209.0
2025-01-21 10:20:00,127.04,127.04,126.73,126.79,5704.0,126.5733,126.5733,126.2645,126.3242,5704.0
2025-01-21 10:30:00,126.79,126.94,126.51,126.94,17650.0,126.3242,126.4737,126.0453,126.4737,17650.0
2025-01-21 10:40:00,126.96,127.18,126.92,127.18,5473.0,126.4936,126.7128,126.4538,126.7128,5473.0
2025-01-21 10:50:00,127.12,127.27,127.08,127.27,8590.0,126.653,126.8025,126.6132,126.8025,8590.0
2025-01-21 11:00:00,127.24,127.78,127.19,127.6,19980.0,126.7726,127.3106,126.7228,127.1313,19980.0
2025-01-21 11:10:00,127.59,127.73,127.55,127.6,4358.0,127.1213,127.2608,127.0814,127.1313,4358.0
2025-01-21 11:20:00,127.65,127.76,127.57,127.66,9905.0,127.1811,127.2907,127.1014,127.191,9905.0
2025-01-21 11:30:00,127.65,127.74,127.61,127.72,6264.0,127.1811,127.2708,127.1412,127.2508,6264.0
2025-01-21 11:40:00,127.67,127.79,127.54,127.59,4461.0,127.201,127.3206,127.0715,127.1213,4461.0
2025-01-21 11:50:00,127.56,127.69,127.53,127.6,5083.0,127.0914,127.2209,127.0615,127.1313,5083.0
2025-01-21 12:00:00,127.65,127.79,127.45,127.59,6805.0,127.1811,127.3206,126.9818,127.1213,6805.0
2025-01-21 12:10:00,127.62,127.62,127.47,127.62,4113.0,127.1512,127.1512,127.0017,127.1512,4113.0
2025-01-21 12:20:00,127.61,127.7,127.57,127.68,7134.0,127.1412,127.2309,127.1014,127.211,7134.0
2025-01-21 12:30:00,127.64,127.71,127.44,127.5,9564.0,127.1711,127.2409,126.9719,127.0316,9564.0
2025-01-21 12:40:00,127.54,127.54,127.37,127.37,3601.0,127.0715,127.0715,126.9021,126.9021,3601.0
2025-01-21 12:50:00,127.4,127.4,127.24,127.27,9390.0,126.932,126.932,126.7726,126.8025,9390.0
2025-01-21 13:00:00,127.26,127.34,127.24,127.25,4986.0,126.7925,126.8722,126.7726,126.7826,4986.0
2025-01-21 13:10:00,127.25,127.26,127.11,127.23,14431.0,126.7826,126.7925,126.6431,126.7626,14431.0
2025-01-21 13:20:00,127.23,127.39,127.23,127.29,13537.0,126.7626,126.922,126.7626,126.8224,13537.0
2025-01-21 13:30:00,127.29,127.36,127.22,127.22,8977.0,126.8224,126.8921,126.7527,126.7527,8977.0
2025-01-21 13:40:00,127.24,127.24,127.1,127.16,8171.0,126.7726,126.7726,126.6331,126.6929,8171.0
2025-01-21 13:50:00,127.16,127.21,127.08,127.08,6183.0,126.6929,126.7427,126.6132,126.6132,6183.0
2025-01-21 14:00:00,127.11,127.22,127.06,127.06,7694.0,126.6431,126.7527,126.5932,126.5932,7694.0
2025-01-21 14:10:00,127.06,127.4,127.03,127.28,43877.0,126.5932,126.932,126.5634,126.8124,43877.0
2025-01-21 14:20:00,127.25,127.26,127.06,127.09,10012.0,126.7826,126.7925,126.5932,126.6231,10012.0
2025-01-21 14:30:00,127.05,127.36,127.04,127.21,24609.0,126.5833,126.8921,126.5733,126.7427,24609.0
2025-01-21 14:40:00,127.21,127.25,127.07,127.07,7212.0,126.7427,126.7826,126.6032,126.6032,7212.0
2025-01-21 14:50:00,127.1,127.27,127.07,127.27,5813.0,126.6331,126.8025,126.6032,126.8025,5813.0
2025-01-21 15:00:00,127.23,127.23,127.04,127.05,16573.0,126.7626,126.7626,126.5733,126.5833,16573.0
2025-01-21 15:10:00,127.05,127.1,126.95,127.1,20767.0,126.5833,126.6331,126.4837,126.6331,20767.0
2025-01-21 15:20:00,127.1,127.2,127.08,127.16,16484.0,126.6331,126.7327,126.6132,126.6929,16484.0
2025-01-21 15:30:00,127.13,127.23,127.13,127.21,10816.0,126.663,126.7626,126.663,126.7427,10816.0
2025-01-21 15:40:00,127.21,127.47,127.05,127.43,31741.0,126.7427,127.0017,126.5833,126.9619,31741.0
2025-01-21 15:50:00,127.49,127.89,127.47,127.84,100570.0,127.0217,127.4202,127.0017,127.3704,100570.0
2025-01-22 09:30:00,127.85,128.02,126.67,126.89,27971.0,127.3803,127.5497,126.2047,126.4239,27971.0
2025-01-22 09:40:00,126.91,126.91,126.41,126.42,22862.0,126.4438,126.4438,125.9456,125.9556,22862.0
2025-01-22 09:50:00,126.59,126.87,126.5,126.87,14474.0,126.125,126.4039,126.0353,126.4039,14474.0
2025-01-22 10:00:00,126.87,127.65,126.85,127.65,19613.0,126.4039,127.1811,126.384,127.1811,19613.0
2025-01-22 10:10:00,127.66,127.7,127.46,127.67,15318.0,127.191,127.2309,126.9918,127.201,15318.0
2025-01-22 10:20:00,127.61,128.0,127.55,127.97,44648.0,127.1412,127.5298,127.0814,127.4999,44648.0
2025-01-22 10:30:00,127.89,128.04,127.8,127.96,30177.0,127.4202,127.5696,127.3305,127.4899,30177.0
2025-01-22 10:40:00,127.98,128.2,127.94,128.16,12501.0,127.5099,127.7291,127.47,127.6892,12501.0
2025-01-22 10:50:00,128.17,128.43,128.14,128.43,9373.0,127.6992,127.9582,127.6693,127.9582,9373.0
2025-01-22 11:00:00,128.44,128.47,128.11,128.35,9835.0,127.9682,127.9981,127.6394,127.8785,9835.0
2025-01-22 11:10:00,128.35,128.35,128.04,128.18,9464.0,127.8785,127.8785,127.5696,127.7091,9464.0
2025-01-22 11:20:00,128.16,128.51,128.16,128.29,6119.0,127.6892,128.0379,127.6892,127.8187,6119.0
2025-01-22 11:30:00,128.33,128.42,128.2,128.31,8540.0,127.8586,127.9483,127.7291,127.8387,8540.0
2025-01-22 11:40:00,128.31,128.33,128.19,128.33,11239.0,127.8387,127.8586,127.7191,127.8586,11239.0
2025-01-22 11:50:00,128.35,128.44,128.28,128.32,8671.0,127.8785,127.9682,127.8088,127.8486,8671.0
2025-01-22 12:00:00,128.3,128.32,128.14,128.28,10124.0,127.8287,127.8486,127.6693,127.8088,10124.0
2025-01-22 12:10:00,128.3,128.37,128.2,128.37,8227.0,127.8287,127.8984,127.7291,127.8984,8227.0
2025-01-22 12:20:00,128.29,128.49,128.28,128.49,7122.0,127.8187,128.018,127.8088,128.018,7122.0
2025-01-22 12:30:00,128.49,128.6,128.41,128.58,16864.0,128.018,128.1276,127.9383,128.1077,16864.0
2025-01-22 12:40:00,128.62,128.64,128.48,128.56,18455.0,128.1475,128.1674,128.008,128.0877,18455.0
2025-01-22 12:50:00,128.54,128.55,128.35,128.5,22784.0,128.0678,128.0778,127.8785,128.028,22784.0
2025-01-22 13:00:00,128.47,128.5,128.36,128.38,11421.0,127.9981,128.028,127.8885,127.9084,11421.0
2025-01-22 13:10:00,128.38,128.56,128.37,128.56,6780.0,127.9084,128.0877,127.8984,128.0877,6780.0
2025-01-22 13:20:00,128.56,128.65,128.55,128.61,4056.0,128.0877,128.1774,128.0778,128.1376,4056.0
2025-01-22 13:30:00,128.61,128.61,128.44,128.48,13916.0,128.1376,128.1376,127.9682,128.008,13916.0
2025-01-22 13:40:00,128.46,128.68,128.46,128.65,3552.0,127.9881,128.2073,127.9881,128.1774,3552.0
2025-01-22 13:50:00,128.67,128.78,128.62,128.78,5709.0,128.1973,128.3069,128.1475,128.3069,5709.0
2025-01-22 14:00:00,128.78,129.19,128.78,129.14,16650.0,128.3069,128.7154,128.3069,128.6656,16650.0
2025-01-22 14:10:00,129.16,129.26,128.98,129.26,25914.0,128.6855,128.7852,128.5062,128.7852,25914.0
2025-01-22 14:20:00,129.19,129.36,129.16,129.27,18029.0,128.7154,128.8848,128.6855,128.7951,18029.0
2025-01-22 14:30:00,129.27,129.3,129.07,129.07,16569.0,128.7951,128.825,128.5959,128.5959,16569.0
2025-01-22 14:40:00,129.06,129.13,128.94,129.03,16534.0,128.5859,128.6556,128.4663,128.556,16534.0
2025-01-22 14:50:00,129.04,129.12,128.96,129.08,16024.0,128.566,128.6457,128.4863,128.6058,16024.0
2025-01-22 15:00:00,129.05,129.25,128.94,129.18,13940.0,128.5759,128.7752,128.4663,128.7055,13940.0
2025-01-22 15:10:00,129.13,129.24,129.12,129.22,10849.0,128.6556,128.7652,128.6457,128.7453,10849.0
2025-01-22 15:20:00,129.23,129.23,129.13,129.18,12050.0,128.7553,128.7553,128.6556,128.7055,12050.0
2025-01-22 15:30:00,129.16,129.18,128.98,129.17,27302.0,128.6855,128.7055,128.5062,128.6955,27302.0
2025-01-22 15:40:00,129.16,129.3,129.0,129.19,45986.0,128.6855,128.825,128.5261,128.7154,45986.0
2025-01-22 15:50:00,129.19,129.2,128.67,128.73,157914.0,128.7154,128.7254,128.1973,128.2571,157914.0
2025-01-23 09:30:00,129.42,129.42,127.38,127.47,33436.0,128.9446,128.9446,126.9121,127.0017,33436.0
2025-01-23 09:40:00,127.5,128.51,127.31,127.96,25399.0,127.0316,128.0379,126.8423,127.4899,25399.0
2025-01-23 09:50:00,128.09,128.51,128.09,128.43,4995.0,127.6195,128.0379,127.6195,127.9582,4995.0
2025-01-23 10:00:00,128.46,128.9,128.46,128.87,11313.0,127.9881,128.4265,127.9881,128.3966,11313.0
2025-01-23 10:10:00,128.92,128.97,128.45,128.82,21355.0,128.4464,128.4962,127.9781,128.3468,21355.0
2025-01-23 10:20:00,128.73,128.8,128.21,128.34,14566.0,128.2571,128.3269,127.739,127.8685,14566.0
2025-01-23 10:30:00,128.35,128.55,128.3,128.34,7431.0,127.8785,128.0778,127.8287,127.8685,7431.0
2025-01-23 10:40:00,128.31,128.8,128.29,128.8,18030.0,127.8387,128.3269,127.8187,128.3269,18030.0
2025-01-23 10:50:00,128.8,129.0,128.67,128.99,10073.0,128.3269,128.5261,128.1973,128.5162,10073.0
2025-01-23 11:00:00,129.06,129.32,129.04,129.19,12180.0,128.5859,128.8449,128.566,128.7154,12180.0
2025-01-23 11:10:00,129.23,129.45,129.22,129.38,9900.0,128.7553,128.9745,128.7453,128.9047,9900.0
2025-01-23 11:20:00,129.4,129.47,129.16,129.28,5830.0,128.9247,128.9944,128.6855,128.8051,5830.0
2025-01-23 11:30:00,129.27,129.4,129.07,129.14,9894.0,128.7951,128.9247,128.5959,128.6656,9894.0
2025-01-23 11:40:00,129.14,129.14,128.93,129.02,14629.0,128.6656,128.6656,128.4564,128.546,14629.0
2025-01-23 11:50:00,129.04,129.21,128.88,129.01,13648.0,128.566,128.7354,128.4066,128.5361,13648.0
2025-01-23 12:00:00,128.97,129.18,128.97,129.06,5948.0,128.4962,128.7055,128.4962,128.5859,5948.0
2025-01-23 12:10:00,129.1,129.17,129.06,129.17,9980.0,128.6258,128.6955,128.5859,128.6955,9980.0
2025-01-23 12:20:00,129.16,129.32,129.09,129.26,18791.0,128.6855,128.8449,128.6158,128.7852,18791.0
2025-01-23 12:30:00,129.23,129.46,129.21,129.46,6648.0,128.7553,128.9844,128.7354,128.9844,6648.0
2025-01-23 12:40:00,129.49,129.5,129.39,129.5,6862.0,129.0143,129.0243,128.9147,129.0243,6862.0
2025-01-23 12:50:00,129.5,129.61,129.46,129.59,7198.0,129.0243,129.1339,128.9844,129.114,7198.0
2025-01-23 13:00:00,129.63,129.66,129.58,129.61,5612.0,129.1538,129.1837,129.104,129.1339,5612.0
2025-01-23 13:10:00,129.67,129.68,129.46,129.47,10989.0,129.1937,129.2036,128.9844,128.9944,10989.0
2025-01-23 13:20:00,129.44,129.58,129.38,129.5,26071.0,128.9645,129.104,128.9047,129.0243,26071.0
2025-01-23 13:30:00,129.47,129.59,129.44,129.5,13912.0,128.9944,129.114,128.9645,129.0243,13912.0
2025-01-23 13:40:00,129.48,129.48,129.37,129.4,11350.0,129.0044,129.0044,128.8948,128.9247,11350.0
2025-01-23 13:50:00,129.37,129.42,129.32,129.33,12401.0,128.8948,128.9446,128.8449,128.8549,12401.0
2025-01-23 14:00:00,129.32,129.37,129.28,129.31,17259.0,128.8449,128.8948,128.8051,128.835,17259.0
2025-01-23 14:10:00,129.31,129.35,129.24,129.25,9242.0,128.835,128.8748,128.7652,128.7752,9242.0
2025-01-23 14:20:00,129.24,129.29,129.18,129.21,12741.0,128.7652,128.8151,128.7055,128.7354,12741.0
2025-01-23 14:30:00,129.21,129.24,128.98,128.98,10640.0,128.7354,128.7652,128.5062,128.5062,10640.0
2025-01-23 14:40:00,128.98,129.11,128.94,129.08,14118.0,128.5062,128.6357,128.4663,128.6058,14118.0
2025-01-23 14:50:00,129.06,129.06,128.9,128.9,16947.0,128.5859,128.5859,128.4265,128.4265,16947.0
2025-01-23 15:00:00,128.91,129.0,128.83,128.91,27977.0,128.4365,128.5261,128.3567,128.4365,27977.0
2025-01-23 15:10:00,128.91,129.02,128.8,128.97,31021.0,128.4365,128.546,128.3269,128.4962,31021.0
2025-01-23 15:20:00,128.99,129.24,128.96,129.22,23102.0,128.5162,128.7652,128.4863,128.7453,23102.0
2025-01-23 15:30:00,129.19,129.19,129.03,129.05,20986.0,128.7154,128.7154,128.556,128.5759,20986.0
2025-01-23 15:40:00,129.04,129.41,129.01,129.3,26339.0,128.566,128.9346,128.5361,128.825,26339.0
2025-01-23 15:50:00,129.31,129.44,129.09,129.34,127657.0,128.835,128.9645,128.6158,128.8649,127657.0
2025-01-24 09:30:00,129.47,129.47,128.85,129.31,27468.0,128.9944,128.9944,128.3767,128.835,27468.0
2025-01-24 09:40:00,129.11,129.31,128.91,128.95,9302.0,128.6357,128.835,128.4365,128.4763,9302.0
2025-01-24 09:50:00,129.03,129.06,128.81,129.03,6574.0,128.556,128.5859,128.3368,128.556,6574.0
2025-01-24 10:00:00,129.1,129.21,129.0,129.03,5781.0,128.6258,128.7354,128.5261,128.556,5781.0
2025-01-24 10:10:00,128.99,129.11,128.82,128.92,6976.0,128.5162,128.6357,128.3468,128.4464,6976.0
2025-01-24 10:20:00,128.89,128.96,128.66,128.95,11796.0,128.4165,128.4863,128.1874,128.4763,11796.0
2025-01-24 10:30:00,128.93,128.93,128.76,128.93,11990.0,128.4564,128.4564,128.287,128.4564,11990.0
2025-01-24 10:40:00,128.88,128.94,128.56,128.67,15762.0,128.4066,128.4663,128.0877,128.1973,15762.0
2025-01-24 10:50:00,128.66,128.78,128.53,128.72,15300.0,128.1874,128.3069,128.0578,128.2472,15300.0
2025-01-24 11:00:00,128.7,128.91,128.64,128.81,8736.0,128.2272,128.4365,128.1674,128.3368,8736.0
2025-01-24 11:10:00,128.81,129.07,128.78,128.98,40577.0,128.3368,128.5959,128.3069,128.5062,40577.0
2025-01-24 11:20:00,128.9,128.95,128.65,128.72,14997.0,128.4265,128.4763,128.1774,128.2472,14997.0
2025-01-24 11:30:00,128.75,129.0,128.72,128.96,33939.0,128.277,128.5261,128.2472,128.4863,33939.0
2025-01-24 11:40:00,128.97,129.05,128.84,128.9,6496.0,128.4962,128.5759,128.3667,128.4265,6496.0
2025-01-24 11:50:00,128.9,129.21,128.88,129.15,16530.0,128.4265,128.7354,128.4066,128.6756,16530.0
2025-01-24 12:00:00,129.12,129.36,129.03,129.2,16240.0,128.6457,128.8848,128.556,128.7254,16240.0
2025-01-24 12:10:00,129.14,129.2,129.01,129.2,5346.0,128.6656,128.7254,128.5361,128.7254,5346.0
2025-01-24 12:20:00,129.21,129.46,129.18,129.34,9599.0,128.7354,128.9844,128.7055,128.8649,9599.0
2025-01-24 12:30:00,129.34,129.44,129.17,129.44,9461.0,128.8649,128.9645,128.6955,128.9645,9461.0
2025-01-24 12:40:00,129.44,129.44,129.11,129.13,18008.0,128.9645,128.9645,128.6357,128.6556,18008.0
2025-01-24 12:50:00,129.17,129.22,129.09,129.15,9638.0,128.6955,128.7453,128.6158,128.6756,9638.0
2025-01-24 13:00:00,129.16,129.26,129.12,129.25,11743.0,128.6855,128.7852,128.6457,128.7752,11743.0
2025-01-24 13:10:00,129.25,129.34,129.05,129.14,11697.0,128.7752,128.8649,128.5759,128.6656,11697.0
2025-01-24 13:20:00,129.16,129.16,129.06,129.11,8031.0,128.6855,128.6855,128.5859,128.6357,8031.0
2025-01-24 13:30:00,129.14,129.15,128.94,129.07,11982.0,128.6656,128.6756,128.4663,128.5959,11982.0
2025-01-24 13:40:00,129.05,129.19,129.04,129.09,17955.0,128.5759,128.7154,128.566,128.6158,17955.0
2025-01-24 13:50:00,129.1,129.16,129.0,129.15,12520.0,128.6258,128.6855,128.5261,128.6756,12520.0
2025-01-24 14:00:00,129.16,129.2,129.0,129.01,9088.0,128.6855,128.7254,128.5261,128.5361,9088.0
2025-01-24 14:10:00,128.98,129.11,128.95,129.09,14253.0,128.5062,128.6357,128.4763,128.6158,14253.0
2025-01-24 14:20:00,129.06,129.19,129.05,129.12,13515.0,128.5859,128.7154,128.5759,128.6457,13515.0
2025-01-24 14:30:00,129.09,129.11,129.02,129.03,13430.0,128.6158,128.6357,128.546,128.556,13430.0
2025-01-24 14:40:00,129.03,129.07,128.98,129.0,11529.0,128.556,128.5959,128.5062,128.5261,11529.0
2025-01-24 14:50:00,129.0,129.16,128.98,129.06,14243.0,128.5261,128.6855,128.5062,128.5859,14243.0
2025-01-24 15:00:00,129.05,129.07,128.98,129.0,12471.0,128.5759,128.5959,128.5062,128.5261,12471.0
2025-01-24 15:10:00,128.99,129.03,128.82,128.83,14539.0,128.5162,128.556,128.3468,128.3567,14539.0
2025-01-24 15:20:00,128.85,128.95,128.79,128.95,21586.0,128.3767,128.4763,128.3169,128.4763,21586.0
2025-01-24 15:30:00,128.96,128.99,128.73,128.86,23025.0,128.4863,128.5162,128.2571,128.3866,23025.0
2025-01-24 15:40:00,128.88,128.88,128.52,128.53,49682.0,128.4066,128.4066,128.0479,128.0578,49682.0
2025-01-24 15:50:00,128.53,128.95,128.53,128.88,124199.0,128.0578,128.4763,128.0578,128.4066,124199.0
2025-01-27 09:30:00,129.38,131.0,129.3,129.63,60692.0,128.9047,130.5188,128.825,129.1538,60692.0
2025-01-27 09:40:00,129.47,129.62,129.1,129.1,9400.0,128.9944,129.1438,128.6258,128.6258,9400.0
2025-01-27 09:50:00,129.01,129.35,128.87,129.2,38021.0,128.5361,128.8748,128.3966,128.7254,38021.0
2025-01-27 10:00:00,129.31,129.74,129.19,129.33,24394.0,128.835,129.2634,128.7154,128.8549,24394.0
2025-01-27 10:10:00,129.32,129.46,129.0,129.23,29698.0,128.8449,128.9844,128.5261,128.7553,29698.0
2025-01-27 10:20:00,129.14,129.31,128.97,129.03,9779.0,128.6656,128.835,128.4962,128.556,9779.0
2025-01-27 10:30:00,129.06,129.32,129.05,129.11,17532.0,128.5859,128.8449,128.5759,128.6357,17532.0
2025-01-27 10:40:00,129.11,129.33,129.01,129.29,9571.0,128.6357,128.8549,128.5361,128.8151,9571.0
2025-01-27 10:50:00,129.29,129.31,129.0,129.06,11499.0,128.8151,128.835,128.5261,128.5859,11499.0
2025-01-27 11:00:00,129.05,129.24,128.95,129.07,8724.0,128.5759,128.7652,128.4763,128.5959,8724.0
2025-01-27 11:10:00,129.09,129.46,129.05,129.39,34069.0,128.6158,128.9844,128.5759,128.9147,34069.0
2025-01-27 11:20:00,129.45,129.45,129.26,129.28,6794.0,128.9745,128.9745,128.7852,128.8051,6794.0
2025-01-27 11:30:00,129.32,129.56,129.23,129.47,11569.0,128.8449,129.0841,128.7553,128.9944,11569.0
2025-01-27 11:40:00,129.5,129.69,129.49,129.53,8650.0,129.0243,129.2136,129.0143,129.0542,8650.0
2025-01-27 11:50:00,129.58,129.8,129.53,129.71,11485.0,129.104,129.3232,129.0542,129.2335,11485.0
2025-01-27 12:00:00,129.68,129.69,129.41,129.54,13818.0,129.2036,129.2136,128.9346,129.0641,13818.0
2025-01-27 12:10:00,129.56,129.75,129.53,129.72,19394.0,129.0841,129.2734,129.0542,129.2435,19394.0
2025-01-27 12:20:00,129.75,130.03,129.55,130.03,60839.0,129.2734,129.5523,129.0741,129.5523,60839.0
2025-01-27 12:30:00,130.03,130.04,129.83,129.89,15798.0,129.5523,129.5623,129.3531,129.4129,15798.0
2025-01-27 12:40:00,129.86,130.0,129.85,129.89,13194.0,129.383,129.5224,129.373,129.4129,13194.0
2025-01-27 12:50:00,129.88,130.04,129.82,129.93,11784.0,129.4029,129.5623,129.3431,129.4527,11784.0
2025-01-27 13:00:00,129.91,129.91,129.63,129.63,7635.0,129.4328,129.4328,129.1538,129.1538,7635.0
2025-01-27 13:10:00,129.63,129.67,129.53,129.56,11303.0,129.1538,129.1937,129.0542,129.0841,11303.0
2025-01-27 13:20:00,129.58,129.71,129.51,129.64,12133.0,129.104,129.2335,129.0342,129.1638,12133.0
2025-01-27 13:30:00,129.68,129.79,129.49,129.66,15583.0,129.2036,129.3132,129.0143,129.1837,15583.0
2025-01-27 13:40:00,129.64,129.82,129.58,129.79,9727.0,129.1638,129.3431,129.104,129.3132,9727.0
2025-01-27 13:50:00,129.76,129.82,129.7,129.78,13701.0,129.2833,129.3431,129.2236,129.3033,13701.0
2025-01-27 14:00:00,129.82,129.94,129.8,129.93,12558.0,129.3431,129.4627,129.3232,129.4527,12558.0
2025-01-27 14:10:00,129.94,129.97,129.77,129.77,12280.0,129.4627,129.4926,129.2933,129.2933,12280.0
2025-01-27 14:20:00,129.8,130.0,129.76,129.9,29708.0,129.3232,129.5224,129.2833,129.4228,29708.0
2025-01-27 14:30:00,129.93,129.96,129.82,129.89,14051.0,129.4527,129.4826,129.3431,129.4129,14051.0
2025-01-27 14:40:00,129.91,130.1,129.85,129.87,13225.0,129.4328,129.6221,129.373,129.3929,13225.0
2025-01-27 14:50:00,129.88,130.02,129.85,130.0,16721.0,129.4029,129.5424,129.373,129.5224,16721.0
2025-01-27 15:00:00,129.97,130.01,129.69,129.7,21901.0,129.4926,129.5324,129.2136,129.2236,21901.0
2025-01-27 15:10:00,129.72,129.94,129.57,129.88,27996.0,129.2435,129.4627,129.094,129.4029,27996.0
2025-01-27 15:20:00,129.89,130.07,129.88,130.0,26045.0,129.4129,129.5922,129.4029,129.5224,26045.0
2025-01-27 15:30:00,130.02,130.11,129.87,130.08,36286.0,129.5424,129.632,129.3929,129.6022,36286.0
2025-01-27 15:40:00,130.09,130.29,130.0,130.04,36261.0,129.6121,129.8114,129.5224,129.5623,36261.0
2025-01-27 15:50:00,130.06,130.79,129.96,130.73,211399.0,129.5822,130.3095,129.4826,130.2498,211399.0
2025-01-28 09:30:00,130.84,131.23,130.62,131.23,29426.0,130.3594,130.7479,130.1402,130.7479,29426.0
2025-01-28 09:40:00,131.16,131.29,130.09,130.18,28635.0,130.6782,130.8077,129.6121,129.7018,28635.0
2025-01-28 09:50:00,130.09,130.23,129.67,129.78,18761.0,129.6121,129.7516,129.1937,129.3033,18761.0
2025-01-28 10:00:00,129.81,130.18,129.7,130.0,15845.0,129.3331,129.7018,129.2236,129.5224,15845.0
2025-01-28 10:10:00,129.97,130.18,129.85,129.91,12159.0,129.4926,129.7018,129.373,129.4328,12159.0
2025-01-28 10:20:00,129.91,130.13,129.87,130.13,21501.0,129.4328,129.652,129.3929,129.652,21501.0
2025-01-28 10:30:00,130.13,130.19,129.9,130.06,10392.0,129.652,129.7118,129.4228,129.5822,10392.0
2025-01-28 10:40:00,130.07,130.43,129.95,130.42,18476.0,129.5922,129.9509,129.4726,129.9409,18476.0
2025-01-28 10:50:00,130.43,130.8,130.43,130.67,29102.0,129.9509,130.3195,129.9509,130.19,29102.0
2025-01-28 11:00:00,130.67,130.7,130.26,130.33,11543.0,130.19,130.2199,129.7815,129.8512,11543.0
2025-01-28 11:10:00,130.37,130.45,130.0,130.0,18090.0,129.8911,129.9708,129.5224,129.5224,18090.0
2025-01-28 11:20:00,129.93,129.94,129.33,129.46,29698.0,129.4527,129.4627,128.8549,128.9844,29698.0
2025-01-28 11:30:00,129.5,129.51,129.06,129.14,14203.0,129.0243,129.0342,128.5859,128.6656,14203.0
2025-01-28 11:40:00,129.16,129.39,129.1,129.39,17315.0,128.6855,128.9147,128.6258,128.9147,17315.0
2025-01-28 11:50:00,129.41,129.41,129.02,129.2,12287.0,128.9346,128.9346,128.546,128.7254,12287.0
2025-01-28 12:00:00,129.2,129.27,129.05,129.19,11180.0,128.7254,128.7951,128.5759,128.7154,11180.0
2025-01-28 12:10:00,129.22,129.24,129.09,129.09,6668.0,128.7453,128.7652,128.6158,128.6158,6668.0
2025-01-28 12:20:00,129.08,129.25,129.06,129.16,12316.0,128.6058,128.7752,128.5859,128.6855,12316.0
2025-01-28 12:30:00,129.19,129.32,129.12,129.12,9515.0,128.7154,128.8449,128.6457,128.6457,9515.0
2025-01-28 12:40:00,129.16,129.32,129.09,129.32,9123.0,128.6855,128.8449,128.6158,128.8449,9123.0
2025-01-28 12:50:00,129.26,129.4,129.26,129.36,7692.0,128.7852,128.9247,128.7852,128.8848,7692.0
2025-01-28 13:00:00,129.36,129.38,129.24,129.24,6337.0,128.8848,128.9047,128.7652,128.7652,6337.0
2025-01-28 13:10:00,129.27,129.43,129.22,129.31,11083.0,128.7951,128.9545,128.7453,128.835,11083.0
2025-01-28 13:20:00,129.33,129.35,129.08,129.18,11225.0,128.8549,128.8748,128.6058,128.7055,11225.0
2025-01-28 13:30:00,129.15,129.23,129.12,129.13,12973.0,128.6756,128.7553,128.6457,128.6556,12973.0
2025-01-28 13:40:00,129.15,129.16,129.03,129.06,10169.0,128.6756,128.6855,128.556,128.5859,10169.0
2025-01-28 13:50:00,129.05,129.09,128.84,128.88,8806.0,128.5759,128.6158,128.3667,128.4066,8806.0
2025-01-28 14:00:00,128.83,128.83,128.63,128.69,9638.0,128.3567,128.3567,128.1575,128.2173,9638.0
2025-01-28 14:10:00,128.7,128.73,128.59,128.62,7062.0,128.2272,128.2571,128.1176,128.1475,7062.0
2025-01-28 14:20:00,128.6,128.83,128.59,128.83,16089.0,128.1276,128.3567,128.1176,128.3567,16089.0
2025-01-28 14:30:00,128.88,128.9,128.65,128.65,12234.0,128.4066,128.4265,128.1774,128.1774,12234.0
2025-01-28 14:40:00,128.66,128.69,128.45,128.47,14930.0,128.1874,128.2173,127.9781,127.9981,14930.0
2025-01-28 14:50:00,128.45,128.61,128.44,128.51,42973.0,127.9781,128.1376,127.9682,128.0379,42973.0
2025-01-28 15:00:00,128.47,128.53,128.38,128.4,21181.0,127.9981,128.0578,127.9084,127.9283,21181.0
2025-01-28 15:10:00,128.43,128.44,128.17,128.41,29082.0,127.9582,127.9682,127.6992,127.9383,29082.0
2025-01-28 15:20:00,128.39,128.53,128.17,128.17,23280.0,127.9184,128.0578,127.6992,127.6992,23280.0
2025-01-28 15:30:00,128.19,128.27,127.95,127.97,39602.0,127.7191,127.7988,127.48,127.4999,39602.0
2025-01-28 15:40:00,127.98,127.98,127.67,127.73,58882.0,127.5099,127.5099,127.201,127.2608,58882.0
2025-01-28 15:50:00,127.73,127.96,127.5,127.69,263376.0,127.2608,127.4899,127.0316,127.2209,263376.0
2025-01-29 09:30:00,128.5,128.53,127.76,128.28,76668.0,128.028,128.0578,127.2907,127.8088,76668.0
2025-01-29 09:40:00,128.22,128.22,127.72,127.78,19685.0,127.749,127.749,127.2508,127.3106,19685.0
2025-01-29 09:50:00,127.82,128.0,127.43,127.81,42951.0,127.3505,127.5298,126.9619,127.3405,42951.0
2025-01-29 10:00:00,127.86,128.09,127.78,127.93,52489.0,127.3903,127.6195,127.3106,127.4601,52489.0
2025-01-29 10:10:00,127.93,128.19,127.68,128.04,36183.0,127.4601,127.7191,127.211,127.5696,36183.0
2025-01-29 10:20:00,127.98,128.07,127.77,127.91,28386.0,127.5099,127.5995,127.3006,127.4401,28386.0
2025-01-29 10:30:00,127.89,128.04,127.77,127.91,31684.0,127.4202,127.5696,127.3006,127.4401,31684.0
2025-01-29 10:40:00,127.91,127.93,127.63,127.63,20658.0,127.4401,127.4601,127.1612,127.1612,20658.0
2025-01-29 10:50:00,127.6,127.67,127.41,127.67,20519.0,127.1313,127.201,126.942,127.201,20519.0
2025-01-29 11:00:00,127.67,127.94,127.59,127.74,22324.0,127.201,127.47,127.1213,127.2708,22324.0
2025-01-29 11:10:00,127.69,127.71,127.43,127.67,72239.0,127.2209,127.2409,126.9619,127.201,72239.0
2025-01-29 11:20:00,127.68,127.87,127.67,127.8,27638.0,127.211,127.4003,127.201,127.3305,27638.0
2025-01-29 11:30:00,127.84,127.87,127.7,127.74,26952.0,127.3704,127.4003,127.2309,127.2708,26952.0
2025-01-29 11:40:00,127.73,127.85,127.6,127.71,23712.0,127.2608,127.3803,127.1313,127.2409,23712.0
2025-01-29 11:50:00,127.76,127.88,127.68,127.73,19808.0,127.2907,127.4102,127.211,127.2608,19808.0
2025-01-29 12:00:00,127.71,128.08,127.71,128.03,30957.0,127.2409,127.6095,127.2409,127.5597,30957.0
2025-01-29 12:10:00,128.03,128.06,127.92,128.03,17070.0,127.5597,127.5896,127.4501,127.5597,17070.0
2025-01-29 12:20:00,128.02,128.06,127.92,128.01,26318.0,127.5497,127.5896,127.4501,127.5398,26318.0
2025-01-29 12:30:00,128.04,128.19,127.99,127.99,15701.0,127.5696,127.7191,127.5198,127.5198,15701.0
2025-01-29 12:40:00,127.96,128.1,127.91,127.91,30943.0,127.4899,127.6294,127.4401,127.4401,30943.0
2025-01-29 12:50:00,127.94,127.96,127.6,127.75,32434.0,127.47,127.4899,127.1313,127.2807,32434.0
2025-01-29 13:00:00,127.7,127.93,127.69,127.81,38595.0,127.2309,127.4601,127.2209,127.3405,38595.0
2025-01-29 13:10:00,127.81,127.84,127.67,127.81,22066.0,127.3405,127.3704,127.201,127.3405,22066.0
2025-01-29 13:20:00,127.81,127.84,127.73,127.78,25968.0,127.3405,127.3704,127.2608,127.3106,25968.0
2025-01-29 13:30:00,127.78,127.82,127.55,127.55,62009.0,127.3106,127.3505,127.0814,127.0814,62009.0
2025-01-29 13:40:00,127.54,127.58,127.32,127.46,57742.0,127.0715,127.1113,126.8523,126.9918,57742.0
2025-01-29 13:50:00,127.44,127.53,127.08,127.11,61661.0,126.9719,127.0615,126.6132,126.6431,61661.0
2025-01-29 14:00:00,127.05,127.39,127.02,127.16,45093.0,126.5833,126.922,126.5534,126.6929,45093.0
2025-01-29 14:10:00,127.12,127.24,127.09,127.1,56384.0,126.653,126.7726,126.6231,126.6331,56384.0
2025-01-29 14:20:00,127.12,127.22,126.95,127.02,56215.0,126.653,126.7527,126.4837,126.5534,56215.0
2025-01-29 14:30:00,127.02,127.49,127.0,127.48,26454.0,126.5534,127.0217,126.5335,127.0117,26454.0
2025-01-29 14:40:00,127.44,127.68,127.44,127.64,19536.0,126.9719,127.211,126.9719,127.1711,19536.0
2025-01-29 14:50:00,127.62,127.62,127.38,127.45,17271.0,127.1512,127.1512,126.9121,126.9818,17271.0
2025-01-29 15:00:00,127.47,127.65,127.39,127.43,16251.0,127.0017,127.1811,126.922,126.9619,16251.0
2025-01-29 15:10:00,127.5,127.56,127.29,127.45,18483.0,127.0316,127.0914,126.8224,126.9818,18483.0
2025-01-29 15:20:00,127.49,127.6,127.45,127.53,23000.0,127.0217,127.1313,126.9818,127.0615,23000.0
2025-01-29 15:30:00,127.53,127.66,127.38,127.41,48006.0,127.0615,127.191,126.9121,126.942,48006.0
2025-01-29 15:40:00,127.41,127.5,127.27,127.45,47893.0,126.942,127.0316,126.8025,126.9818,47893.0
2025-01-29 15:50:00,127.5,127.71,127.42,127.66,180085.0,127.0316,127.2409,126.9519,127.191,180085.0
2025-01-30 09:30:00,127.16,132.84,125.0,132.38,223309.0,126.6929,132.352,124.5408,131.8937,223309.0
2025-01-30 09:40:00,132.22,132.77,131.59,131.59,118882.0,131.7343,132.2823,131.1066,131.1066,118882.0
2025-01-30 09:50:00,131.59,131.73,130.64,131.28,68674.0,131.1066,131.2461,130.1601,130.7977,68674.0
2025-01-30 10:00:00,131.28,131.79,130.48,130.87,63431.0,130.7977,131.3059,130.0007,130.3893,63431.0
2025-01-30 10:10:00,130.88,131.03,129.53,129.61,79943.0,130.3992,130.5487,129.0542,129.1339,79943.0
2025-01-30 10:20:00,129.56,129.93,128.39,128.6,64655.0,129.0841,129.4527,127.9184,128.1276,64655.0
2025-01-30 10:30:00,128.63,128.77,127.5,127.53,47573.0,128.1575,128.297,127.0316,127.0615,47573.0
2025-01-30 10:40:00,127.47,128.35,127.12,127.69,59013.0,127.0017,127.8785,126.653,127.2209,59013.0
2025-01-30 10:50:00,127.56,128.0,127.11,127.99,54223.0,127.0914,127.5298,126.6431,127.5198,54223.0
2025-01-30 11:00:00,128.03,128.37,127.44,127.98,20866.0,127.5597,127.8984,126.9719,127.5099,20866.0
2025-01-30 11:10:00,128.06,129.04,128.06,128.8,30343.0,127.5896,128.566,127.5896,128.3269,30343.0
2025-01-30 11:20:00,128.81,128.81,128.24,128.46,136441.0,128.3368,128.3368,127.7689,127.9881,136441.0
2025-01-30 11:30:00,128.47,128.47,127.28,127.68,40099.0,127.9981,127.9981,126.8124,127.211,40099.0
2025-01-30 11:40:00,127.77,127.94,127.06,127.06,40252.0,127.3006,127.47,126.5932,126.5932,40252.0
2025-01-30 11:50:00,127.09,127.18,126.62,126.62,22423.0,126.6231,126.7128,126.1549,126.1549,22423.0
2025-01-30 12:00:00,126.73,127.02,126.67,126.74,37652.0,126.2645,126.5534,126.2047,126.2744,37652.0
2025-01-30 12:10:00,126.66,127.08,126.57,126.87,56025.0,126.1947,126.6132,126.105,126.4039,56025.0
2025-01-30 12:20:00,126.87,127.24,126.77,127.08,21791.0,126.4039,126.7726,126.3043,126.6132,21791.0
2025-01-30 12:30:00,127.17,127.27,126.94,127.27,23342.0,126.7028,126.8025,126.4737,126.8025,23342.0
2025-01-30 12:40:00,127.25,128.16,127.18,127.75,24331.0,126.7826,127.6892,126.7128,127.2807,24331.0
2025-01-30 12:50:00,127.82,128.32,127.71,128.27,23842.0,127.3505,127.8486,127.2409,127.7988,23842.0
2025-01-30 13:00:00,128.22,128.51,128.17,128.3,22398.0,127.749,128.0379,127.6992,127.8287,22398.0
2025-01-30 13:10:00,128.3,128.46,128.14,128.36,15958.0,127.8287,127.9881,127.6693,127.8885,15958.0
2025-01-30 13:20:00,128.37,128.54,127.76,128.01,19454.0,127.8984,128.0678,127.2907,127.5398,19454.0
2025-01-30 13:30:00,128.01,128.32,128.01,128.21,18467.0,127.5398,127.8486,127.5398,127.739,18467.0
2025-01-30 13:40:00,128.2,128.33,128.05,128.21,20277.0,127.7291,127.8586,127.5796,127.739,20277.0
2025-01-30 13:50:00,128.21,128.3,127.79,127.89,31219.0,127.739,127.8287,127.3206,127.4202,31219.0
2025-01-30 14:00:00,127.91,127.91,127.3,127.31,16882.0,127.4401,127.4401,126.8324,126.8423,16882.0
2025-01-30 14:10:00,127.3,127.63,127.28,127.49,15606.0,126.8324,127.1612,126.8124,127.0217,15606.0
2025-01-30 14:20:00,127.49,127.69,127.39,127.67,23273.0,127.0217,127.2209,126.922,127.201,23273.0
2025-01-30 14:30:00,127.68,128.12,127.51,128.07,22153.0,127.211,127.6494,127.0416,127.5995,22153.0
2025-01-30 14:40:00,128.1,128.27,127.95,128.21,23357.0,127.6294,127.7988,127.48,127.739,23357.0
2025-01-30 14:50:00,128.18,128.3,127.98,128.1,27895.0,127.7091,127.8287,127.5099,127.6294,27895.0
2025-01-30 15:00:00,128.1,128.43,127.93,128.36,24235.0,127.6294,127.9582,127.4601,127.8885,24235.0
2025-01-30 15:10:00,128.37,128.39,128.15,128.23,23500.0,127.8984,127.9184,127.6792,127.759,23500.0
2025-01-30 15:20:00,128.22,128.93,128.17,128.91,48375.0,127.749,128.4564,127.6992,128.4365,48375.0
2025-01-30 15:30:00,128.88,129.45,128.72,129.0,82267.0,128.4066,128.9745,128.2472,128.5261,82267.0
2025-01-30 15:40:00,129.0,129.01,128.18,128.68,153458.0,128.5261,128.5361,127.7091,128.2073,153458.0
2025-01-30 15:50:00,128.68,128.87,128.2,128.29,223600.0,128.2073,128.3966,127.7291,127.8187,223600.0
2025-01-31 09:30:00,126.8,127.73,124.5,124.88,118704.0,126.3342,127.2608,124.0427,124.4213,118704.0
2025-01-31 09:40:00,124.88,125.01,123.13,123.14,66845.0,124.4213,124.5508,122.6777,122.6876,66845.0
2025-01-31 09:50:00,123.23,123.76,122.91,122.97,31265.0,122.7773,123.3054,122.4585,122.5183,31265.0
2025-01-31 10:00:00,123.0,124.45,122.85,124.38,81799.0,122.5482,123.9928,122.3987,123.9231,81799.0
2025-01-31 10:10:00,124.39,124.41,123.22,123.95,46050.0,123.9331,123.953,122.7674,123.4947,46050.0
2025-01-31 10:20:00,123.93,124.01,123.51,123.82,43078.0,123.4747,123.5545,123.0563,123.3652,43078.0
2025-01-31 10:30:00,123.82,124.72,123.78,124.62,45645.0,123.3652,124.2618,123.3253,124.1622,45645.0
2025-01-31 10:40:00,124.68,125.51,124.48,125.47,42997.0,124.222,125.0489,124.0227,125.0091,42997.0
2025-01-31 10:50:00,125.47,126.8,125.44,126.73,89589.0,125.0091,126.3342,124.9792,126.2645,89589.0
2025-01-31 11:00:00,126.73,126.77,125.95,126.58,42047.0,126.2645,126.3043,125.4873,126.115,42047.0
2025-01-31 11:10:00,126.57,126.82,125.98,126.33,76374.0,126.105,126.3541,125.5172,125.8659,76374.0
2025-01-31 11:20:00,126.31,126.36,125.82,125.85,36468.0,125.846,125.8958,125.3578,125.3877,36468.0
2025-01-31 11:30:00,125.78,125.86,125.39,125.75,15395.0,125.318,125.3977,124.9294,125.2881,15395.0
2025-01-31 11:40:00,125.79,126.13,125.59,126.13,34400.0,125.3279,125.6667,125.1286,125.6667,34400.0
2025-01-31 11:50:00,126.09,126.29,125.88,126.26,22311.0,125.6268,125.8261,125.4176,125.7962,22311.0
2025-01-31 12:00:00,126.25,126.74,126.16,126.59,31463.0,125.7862,126.2744,125.6966,126.125,31463.0
2025-01-31 12:10:00,126.54,127.07,126.39,126.94,51909.0,126.0752,126.6032,125.9257,126.4737,51909.0
2025-01-31 12:20:00,126.97,127.98,126.86,127.56,136713.0,126.5036,127.5099,126.394,127.0914,136713.0
2025-01-31 12:30:00,127.58,127.64,127.07,127.27,67522.0,127.1113,127.1711,126.6032,126.8025,67522.0
2025-01-31 12:40:00,127.19,127.19,126.63,126.73,25513.0,126.7228,126.7228,126.1648,126.2645,25513.0
2025-01-31 12:50:00,126.69,126.81,126.21,126.39,17696.0,126.2246,126.3442,125.7464,125.9257,17696.0
2025-01-31 13:00:00,126.4,126.51,126.0,126.04,23124.0,125.9357,126.0453,125.5371,125.577,23124.0
2025-01-31 13:10:00,126.07,126.12,125.74,125.8,20137.0,125.6069,125.6567,125.2781,125.3379,20137.0
2025-01-31 13:20:00,125.71,125.71,124.6,124.95,42753.0,125.2482,125.2482,124.1423,124.491,42753.0
2025-01-31 13:30:00,124.97,124.98,124.47,124.48,18657.0,124.5109,124.5209,124.0128,124.0227,18657.0
2025-01-31 13:40:00,124.5,124.52,124.13,124.28,16983.0,124.0427,124.0626,123.674,123.8235,16983.0
2025-01-31 13:50:00,124.3,124.75,124.29,124.29,26737.0,123.8434,124.2917,123.8334,123.8334,26737.0
2025-01-31 14:00:00,124.28,124.38,123.89,123.89,47973.0,123.8235,123.9231,123.4349,123.4349,47973.0
2025-01-31 14:10:00,123.92,124.12,123.74,123.75,39913.0,123.4648,123.664,123.2854,123.2954,39913.0
2025-01-31 14:20:00,123.79,124.19,123.6,123.97,26589.0,123.3353,123.7338,123.146,123.5146,26589.0
2025-01-31 14:30:00,124.0,124.18,123.89,124.13,27788.0,123.5445,123.7238,123.4349,123.674,27788.0
2025-01-31 14:40:00,124.11,124.16,123.82,123.9,17867.0,123.6541,123.7039,123.3652,123.4449,17867.0
2025-01-31 14:50:00,123.88,124.29,123.77,124.25,28456.0,123.4249,123.8334,123.3153,123.7936,28456.0
2025-01-31 15:00:00,124.26,124.26,123.83,124.05,24304.0,123.8035,123.8035,123.3751,123.5943,24304.0
2025-01-31 15:10:00,124.06,124.72,124.05,124.12,48586.0,123.6043,124.2618,123.5943,123.664,48586.0
2025-01-31 15:20:00,124.11,124.22,123.9,124.12,31906.0,123.6541,123.7637,123.4449,123.664,31906.0
2025-01-31 15:30:00,124.16,124.4,124.12,124.16,45294.0,123.7039,123.943,123.664,123.7039,45294.0
2025-01-31 15:40:00,124.18,124.19,123.77,123.97,96361.0,123.7238,123.7338,123.3153,123.5146,96361.0
2025-01-31 15:50:00,124.0,124.01,123.54,123.65,300909.0,123.5445,123.5545,123.0862,123.1958,300909.0
2025-02-03 09:30:00,123.92,126.11,123.0,125.61,90039.0,123.4648,125.6467,122.5482,125.1486,90039.0
2025-02-03 09:40:00,125.61,125.85,124.19,124.21,41844.0,125.1486,125.3877,123.7338,123.7537,41844.0
2025-02-03 09:50:00,124.31,124.41,123.03,123.03,31197.0,123.8534,123.953,122.5781,122.5781,31197.0
2025-02-03 10:00:00,123.02,124.29,123.0,123.88,40861.0,122.5681,123.8334,122.5482,123.4249,40861.0
2025-02-03 10:10:00,123.76,124.2,123.61,123.67,35962.0,123.3054,123.7438,123.1559,123.2157,35962.0
2025-02-03 10:20:00,123.67,126.01,123.67,125.96,109366.0,123.2157,125.5471,123.2157,125.4973,109366.0
2025-02-03 10:30:00,125.96,126.14,125.72,125.86,61164.0,125.4973,125.6766,125.2582,125.3977,61164.0
2025-02-03 10:40:00,125.84,126.05,125.29,125.47,20872.0,125.3777,125.587,124.8298,125.0091,20872.0
2025-02-03 10:50:00,125.52,126.18,125.4,126.13,27507.0,125.0589,125.7165,124.9393,125.6667,27507.0
2025-02-03 11:00:00,126.1,126.19,125.46,125.88,27370.0,125.6368,125.7264,124.9991,125.4176,27370.0
2025-02-03 11:10:00,125.96,126.01,125.45,125.63,18706.0,125.4973,125.5471,124.9892,125.1685,18706.0
2025-02-03 11:20:00,125.63,125.81,125.17,125.23,27061.0,125.1685,125.3478,124.7102,124.77,27061.0
2025-02-03 11:30:00,125.3,125.91,125.26,125.91,10246.0,124.8397,125.4475,124.7999,125.4475,10246.0
2025-02-03 11:40:00,125.95,126.47,125.94,126.36,82625.0,125.4873,126.0054,125.4774,125.8958,82625.0
2025-02-03 11:50:00,126.3,126.45,125.8,125.97,27723.0,125.836,125.9855,125.3379,125.5073,27723.0
2025-02-03 12:00:00,125.98,125.99,125.46,125.52,12060.0,125.5172,125.5272,124.9991,125.0589,12060.0
2025-02-03 12:10:00,125.53,125.64,125.3,125.33,13311.0,125.0689,125.1785,124.8397,124.8696,13311.0
2025-02-03 12:20:00,125.34,125.83,125.34,125.7,35204.0,124.8796,125.3678,124.8796,125.2382,35204.0
2025-02-03 12:30:00,125.61,125.61,125.13,125.13,27191.0,125.1486,125.1486,124.6703,124.6703,27191.0
2025-02-03 12:40:00,125.14,125.39,124.99,125.2,14725.0,124.6803,124.9294,124.5309,124.7401,14725.0
2025-02-03 12:50:00,125.19,125.59,125.12,125.48,16478.0,124.7301,125.1286,124.6604,125.0191,16478.0
2025-02-03 13:00:00,125.39,125.52,125.14,125.29,17305.0,124.9294,125.0589,124.6803,124.8298,17305.0
2025-02-03 13:10:00,125.29,125.77,125.14,125.62,20076.0,124.8298,125.308,124.6803,125.1585,20076.0
2025-02-03 13:20:00,125.58,125.66,125.27,125.36,17628.0,125.1187,125.1984,124.8098,124.8995,17628.0
2025-02-03 13:30:00,125.33,125.93,125.33,125.9,28235.0,124.8696,125.4674,124.8696,125.4375,28235.0
2025-02-03 13:40:00,125.93,125.93,125.51,125.56,26279.0,125.4674,125.4674,125.0489,125.0988,26279.0
2025-02-03 13:50:00,125.59,125.87,125.5,125.73,27883.0,125.1286,125.4076,125.039,125.2681,27883.0
2025-02-03 14:00:00,125.73,125.82,125.6,125.65,26406.0,125.2681,125.3578,125.1386,125.1884,26406.0
2025-02-03 14:10:00,125.63,125.91,125.63,125.91,21462.0,125.1685,125.4475,125.1685,125.4475,21462.0
2025-02-03 14:20:00,125.9,125.91,125.63,125.72,20023.0,125.4375,125.4475,125.1685,125.2582,20023.0
2025-02-03 14:30:00,125.71,126.08,125.71,126.08,41978.0,125.2482,125.6168,125.2482,125.6168,41978.0
2025-02-03 14:40:00,126.06,126.15,125.94,126.08,19990.0,125.5969,125.6866,125.4774,125.6168,19990.0
2025-02-03 14:50:00,126.11,126.14,125.67,125.8,32544.0,125.6467,125.6766,125.2084,125.3379,32544.0
2025-02-03 15:00:00,125.78,125.85,125.53,125.56,20705.0,125.318,125.3877,125.0689,125.0988,20705.0
2025-02-03 15:10:00,125.54,125.64,125.32,125.64,32722.0,125.0788,125.1785,124.8596,125.1785,32722.0
2025-02-03 15:20:00,125.59,125.73,125.45,125.47,34015.0,125.1286,125.2681,124.9892,125.0091,34015.0
2025-02-03 15:30:00,125.49,125.83,125.46,125.66,31733.0,125.029,125.3678,124.9991,125.1984,31733.0
2025-02-03 15:40:00,125.69,125.88,125.5,125.61,57471.0,125.2283,125.4176,125.039,125.1486,57471.0
2025-02-03 15:50:00,125.6,125.97,125.3,125.36,244411.0,125.1386,125.5073,124.8397,124.8995,244411.0
2025-02-04 09:30:00,123.57,125.32,123.57,124.82,68529.0,123.1161,124.8596,123.1161,124.3615,68529.0
2025-02-04 09:40:00,124.71,125.96,124.7,125.96,20173.0,124.2519,125.4973,124.2419,125.4973,20173.0
2025-02-04 09:50:00,126.14,126.82,126.04,126.69,26352.0,125.6766,126.3541,125.577,126.2246,26352.0
2025-02-04 10:00:00,126.7,127.09,126.6,126.89,72950.0,126.2346,126.6231,126.1349,126.4239,72950.0
2025-02-04 10:10:00,126.93,127.04,126.75,126.86,46378.0,126.4637,126.5733,126.2844,126.394,46378.0
2025-02-04 10:20:00,126.8,127.47,126.75,126.75,62129.0,126.3342,127.0017,126.2844,126.2844,62129.0
2025-02-04 10:30:00,126.78,126.9,126.39,126.86,26522.0,126.3143,126.4338,125.9257,126.394,26522.0
2025-02-04 10:40:00,126.85,127.21,126.67,126.67,36161.0,126.384,126.7427,126.2047,126.2047,36161.0
2025-02-04 10:50:00,126.58,126.84,126.44,126.78,30829.0,126.115,126.3741,125.9755,126.3143,30829.0
2025-02-04 11:00:00,126.83,127.07,126.62,127.07,12256.0,126.3641,126.6032,126.1549,126.6032,12256.0
2025-02-04 11:10:00,127.0,127.12,126.84,126.84,17532.0,126.5335,126.653,126.3741,126.3741,17532.0
2025-02-04 11:20:00,126.84,126.96,126.72,126.82,14350.0,126.3741,126.4936,126.2545,126.3541,14350.0
2025-02-04 11:30:00,126.83,126.97,126.69,126.92,33284.0,126.3641,126.5036,126.2246,126.4538,33284.0
2025-02-04 11:40:00,126.91,126.91,126.09,126.22,39132.0,126.4438,126.4438,125.6268,125.7563,39132.0
2025-02-04 11:50:00,126.28,126.52,126.1,126.52,16063.0,125.8161,126.0552,125.6368,126.0552,16063.0
2025-02-04 12:00:00,126.48,126.67,126.36,126.43,15546.0,126.0154,126.2047,125.8958,125.9656,15546.0
2025-02-04 12:10:00,126.43,126.56,126.35,126.47,27366.0,125.9656,126.0951,125.8859,126.0054,27366.0
2025-02-04 12:20:00,126.47,126.59,126.38,126.56,24269.0,126.0054,126.125,125.9157,126.0951,24269.0
2025-02-04 12:30:00,126.58,126.62,126.41,126.49,12506.0,126.115,126.1549,125.9456,126.0253,12506.0
2025-02-04 12:40:00,126.5,126.59,126.42,126.55,13113.0,126.0353,126.125,125.9556,126.0851,13113.0
2025-02-04 12:50:00,126.58,126.76,126.44,126.76,16256.0,126.115,126.2944,125.9755,126.2944,16256.0
2025-02-04 13:00:00,126.74,126.83,126.62,126.77,20842.0,126.2744,126.3641,126.1549,126.3043,20842.0
2025-02-04 13:10:00,126.77,127.02,126.72,126.98,13280.0,126.3043,126.5534,126.2545,126.5135,13280.0
2025-02-04 13:20:00,127.01,127.02,126.87,126.9,20594.0,126.5434,126.5534,126.4039,126.4338,20594.0
2025-02-04 13:30:00,126.9,126.96,126.76,126.8,21530.0,126.4338,126.4936,126.2944,126.3342,21530.0
2025-02-04 13:40:00,126.8,126.97,126.79,126.96,14161.0,126.3342,126.5036,126.3242,126.4936,14161.0
2025-02-04 13:50:00,126.93,127.02,126.93,126.96,17555.0,126.4637,126.5534,126.4637,126.4936,17555.0
2025-02-04 14:00:00,126.92,127.01,126.82,127.01,21689.0,126.4538,126.5434,126.3541,126.5434,21689.0
2025-02-04 14:10:00,127.03,127.06,126.94,127.01,35591.0,126.5634,126.5932,126.4737,126.5434,35591.0
2025-02-04 14:20:00,126.98,127.2,126.94,127.19,30561.0,126.5135,126.7327,126.4737,126.7228,30561.0
2025-02-04 14:30:00,127.17,127.22,126.8,126.88,51488.0,126.7028,126.7527,126.3342,126.4139,51488.0
2025-02-04 14:40:00,126.85,126.9,126.52,126.53,32374.0,126.384,126.4338,126.0552,126.0652,32374.0
2025-02-04 14:50:00,126.56,126.56,126.14,126.26,15710.0,126.0951,126.0951,125.6766,125.7962,15710.0
2025-02-04 15:00:00,126.28,126.31,126.14,126.18,15676.0,125.8161,125.846,125.6766,125.7165,15676.0
2025-02-04 15:10:00,126.21,126.35,126.14,126.18,23184.0,125.7464,125.8859,125.6766,125.7165,23184.0
2025-02-04 15:20:00,126.15,126.18,125.94,126.0,52061.0,125.6866,125.7165,125.4774,125.5371,52061.0
2025-02-04 15:30:00,126.03,126.31,125.98,126.28,40907.0,125.567,125.846,125.5172,125.8161,40907.0
2025-02-04 15:40:00,126.28,126.29,125.75,125.77,45602.0,125.8161,125.8261,125.2881,125.308,45602.0
2025-02-04 15:50:00,125.73,125.74,125.14,125.17,224903.0,125.2681,125.2781,124.6803,124.7102,224903.0
2025-02-05 09:30:00,127.02,128.14,126.84,128.0,52970.0,126.5534,127.6693,126.3741,127.5298,52970.0
2025-02-05 09:40:00,128.09,128.46,127.25,127.53,37233.0,127.6195,127.9881,126.7826,127.0615,37233.0
2025-02-05 09:50:00,127.58,128.39,127.51,128.38,25339.0,127.1113,127.9184,127.0416,127.9084,25339.0
2025-02-05 10:00:00,128.37,128.46,127.62,128.28,28395.0,127.8984,127.9881,127.1512,127.8088,28395.0
2025-02-05 10:10:00,128.27,128.56,128.0,128.46,20477.0,127.7988,128.0877,127.5298,127.9881,20477.0
2025-02-05 10:20:00,128.38,128.38,127.43,127.7,15940.0,127.9084,127.9084,126.9619,127.2309,15940.0
2025-02-05 10:30:00,127.71,127.77,127.25,127.64,18020.0,127.2409,127.3006,126.7826,127.1711,18020.0
2025-02-05 10:40:00,127.65,127.78,127.07,127.08,25420.0,127.1811,127.3106,126.6032,126.6132,25420.0
2025-02-05 10:50:00,127.15,127.27,126.62,126.84,13954.0,126.6829,126.8025,126.1549,126.3741,13954.0
2025-02-05 11:00:00,126.81,126.91,126.41,126.5,17237.0,126.3442,126.4438,125.9456,126.0353,17237.0
2025-02-05 11:10:00,126.5,126.94,126.5,126.94,21165.0,126.0353,126.4737,126.0353,126.4737,21165.0
2025-02-05 11:20:00,126.93,127.0,126.48,126.6,25919.0,126.4637,126.5335,126.0154,126.1349,25919.0
2025-02-05 11:30:00,126.6,126.69,126.32,126.45,16171.0,126.1349,126.2246,125.856,125.9855,16171.0
2025-02-05 11:40:00,126.46,126.75,126.38,126.7,11590.0,125.9955,126.2844,125.9157,126.2346,11590.0
2025-02-05 11:50:00,126.7,127.03,126.7,127.0,11378.0,126.2346,126.5634,126.2346,126.5335,11378.0
2025-02-05 12:00:00,127.01,127.05,126.84,127.02,9541.0,126.5434,126.5833,126.3741,126.5534,9541.0
2025-02-05 12:10:00,127.0,127.09,126.8,127.07,8610.0,126.5335,126.6231,126.3342,126.6032,8610.0
2025-02-05 12:20:00,127.07,127.12,126.95,127.06,7680.0,126.6032,126.653,126.4837,126.5932,7680.0
2025-02-05 12:30:00,127.14,127.26,127.06,127.26,8426.0,126.673,126.7925,126.5932,126.7925,8426.0
2025-02-05 12:40:00,127.28,127.62,127.22,127.56,12162.0,126.8124,127.1512,126.7527,127.0914,12162.0
2025-02-05 12:50:00,127.54,127.59,127.31,127.37,14037.0,127.0715,127.1213,126.8423,126.9021,14037.0
2025-02-05 13:00:00,127.36,127.55,127.35,127.36,9349.0,126.8921,127.0814,126.8822,126.8921,9349.0
2025-02-05 13:10:00,127.39,127.63,127.39,127.59,11069.0,126.922,127.1612,126.922,127.1213,11069.0
2025-02-05 13:20:00,127.53,127.86,127.53,127.69,40267.0,127.0615,127.3903,127.0615,127.2209,40267.0
2025-02-05 13:30:00,127.68,128.06,127.65,128.03,16103.0,127.211,127.5896,127.1811,127.5597,16103.0
2025-02-05 13:40:00,128.09,128.14,127.78,127.78,18998.0,127.6195,127.6693,127.3106,127.3106,18998.0
2025-02-05 13:50:00,127.8,127.83,127.55,127.6,10699.0,127.3305,127.3604,127.0814,127.1313,10699.0
2025-02-05 14:00:00,127.63,127.79,127.48,127.67,24549.0,127.1612,127.3206,127.0117,127.201,24549.0
2025-02-05 14:10:00,127.67,127.81,127.5,127.77,15071.0,127.201,127.3405,127.0316,127.3006,15071.0
2025-02-05 14:20:00,127.71,127.71,127.41,127.44,30723.0,127.2409,127.2409,126.942,126.9719,30723.0
2025-02-05 14:30:00,127.44,127.58,127.32,127.5,21777.0,126.9719,127.1113,126.8523,127.0316,21777.0
2025-02-05 14:40:00,127.48,127.83,127.42,127.8,31471.0,127.0117,127.3604,126.9519,127.3305,31471.0
2025-02-05 14:50:00,127.77,127.93,127.76,127.89,39818.0,127.3006,127.4601,127.2907,127.4202,39818.0
2025-02-05 15:00:00,127.91,128.02,127.78,127.91,14395.0,127.4401,127.5497,127.3106,127.4401,14395.0
2025-02-05 15:10:00,127.91,127.96,126.95,127.24,68609.0,127.4401,127.4899,126.4837,126.7726,68609.0
2025-02-05 15:20:00,127.23,127.3,127.05,127.12,24249.0,126.7626,126.8324,126.5833,126.653,24249.0
2025-02-05 15:30:00,127.16,127.29,127.05,127.21,25606.0,126.6929,126.8224,126.5833,126.7427,25606.0
2025-02-05 15:40:00,127.21,127.36,127.04,127.2,37277.0,126.7427,126.8921,126.5733,126.7327,37277.0
2025-02-05 15:50:00,127.34,127.68,127.29,127.47,219291.0,126.8722,127.211,126.8224,127.0017,219291.0
2025-02-06 09:30:00,126.73,127.19,125.85,126.01,44975.0,126.2645,126.7228,125.3877,125.5471,44975.0
2025-02-06 09:40:00,125.87,126.44,125.74,126.22,30663.0,125.4076,125.9755,125.2781,125.7563,30663.0
2025-02-06 09:50:00,126.26,126.44,125.87,126.04,20432.0,125.7962,125.9755,125.4076,125.577,20432.0
2025-02-06 10:00:00,126.0,126.32,125.92,126.27,33378.0,125.5371,125.856,125.4574,125.8062,33378.0
2025-02-06 10:10:00,126.17,126.83,126.15,126.73,11741.0,125.7065,126.3641,125.6866,126.2645,11741.0
2025-02-06 10:20:00,126.79,126.86,126.28,126.57,18678.0,126.3242,126.394,125.8161,126.105,18678.0
2025-02-06 10:30:00,126.68,126.84,126.32,126.44,31596.0,126.2146,126.3741,125.856,125.9755,31596.0
2025-02-06 10:40:00,126.46,126.69,126.33,126.65,8595.0,125.9955,126.2246,125.8659,126.1848,8595.0
2025-02-06 10:50:00,126.68,126.74,126.45,126.56,12438.0,126.2146,126.2744,125.9855,126.0951,12438.0
2025-02-06 11:00:00,126.56,126.69,126.38,126.68,19636.0,126.0951,126.2246,125.9157,126.2146,19636.0
2025-02-06 11:10:00,126.69,126.88,126.61,126.83,10032.0,126.2246,126.4139,126.1449,126.3641,10032.0
2025-02-06 11:20:00,126.91,127.08,126.76,126.76,27100.0,126.4438,126.6132,126.2944,126.2944,27100.0
2025-02-06 11:30:00,126.75,126.75,126.37,126.38,8962.0,126.2844,126.2844,125.9058,125.9157,8962.0
2025-02-06 11:40:00,126.28,126.48,126.26,126.48,9116.0,125.8161,126.0154,125.7962,126.0154,9116.0
2025-02-06 11:50:00,126.5,126.5,126.14,126.26,21809.0,126.0353,126.0353,125.6766,125.7962,21809.0
2025-02-06 12:00:00,126.26,126.29,126.02,126.15,19778.0,125.7962,125.8261,125.5571,125.6866,19778.0
2025-02-06 12:10:00,126.16,126.23,126.03,126.08,8033.0,125.6966,125.7663,125.567,125.6168,8033.0
2025-02-06 12:20:00,126.06,126.28,126.06,126.22,13076.0,125.5969,125.8161,125.5969,125.7563,13076.0
2025-02-06 12:30:00,126.22,126.29,126.08,126.09,9288.0,125.7563,125.8261,125.6168,125.6268,9288.0
2025-02-06 12:40:00,126.11,126.43,126.1,126.43,12622.0,125.6467,125.9656,125.6368,125.9656,12622.0
2025-02-06 12:50:00,126.47,126.5,126.28,126.34,15930.0,126.0054,126.0353,125.8161,125.8759,15930.0
2025-02-06 13:00:00,126.34,126.5,126.25,126.3,19518.0,125.8759,126.0353,125.7862,125.836,19518.0
2025-02-06 13:10:00,126.31,126.41,126.16,126.31,15722.0,125.846,125.9456,125.6966,125.846,15722.0
2025-02-06 13:20:00,126.33,126.33,126.05,126.33,22315.0,125.8659,125.8659,125.587,125.8659,22315.0
2025-02-06 13:30:00,126.35,126.63,126.3,126.63,17389.0,125.8859,126.1648,125.836,126.1648,17389.0
2025-02-06 13:40:00,126.63,126.63,126.38,126.42,15575.0,126.1648,126.1648,125.9157,125.9556,15575.0
2025-02-06 13:50:00,126.43,126.58,126.4,126.53,18684.0,125.9656,126.115,125.9357,126.0652,18684.0
2025-02-06 14:00:00,126.54,126.94,126.53,126.9,25041.0,126.0752,126.4737,126.0652,126.4338,25041.0
2025-02-06 14:10:00,126.93,127.13,126.68,126.71,34055.0,126.4637,126.663,126.2146,126.2445,34055.0
2025-02-06 14:20:00,126.7,126.86,126.63,126.78,47252.0,126.2346,126.394,126.1648,126.3143,47252.0
2025-02-06 14:30:00,126.75,126.78,126.2,126.39,56027.0,126.2844,126.3143,125.7364,125.9257,56027.0
2025-02-06 14:40:00,126.41,126.78,126.31,126.7,30184.0,125.9456,126.3143,125.846,126.2346,30184.0
2025-02-06 14:50:00,126.75,126.75,126.51,126.51,14604.0,126.2844,126.2844,126.0453,126.0453,14604.0
2025-02-06 15:00:00,126.56,126.79,126.47,126.78,16950.0,126.0951,126.3242,126.0054,126.3143,16950.0
2025-02-06 15:10:00,126.78,126.88,126.64,126.64,21731.0,126.3143,126.4139,126.1748,126.1748,21731.0
2025-02-06 15:20:00,126.51,126.69,126.39,126.69,39877.0,126.0453,126.2246,125.9257,126.2246,39877.0
2025-02-06 15:30:00,126.69,126.9,126.69,126.86,55437.0,126.2246,126.4338,126.2246,126.394,55437.0
2025-02-06 15:40:00,126.88,126.95,126.27,126.56,106511.0,126.4139,126.4837,125.8062,126.0951,106511.0
2025-02-06 15:50:00,126.57,127.08,126.54,127.05,287830.0,126.105,126.6132,126.0752,126.5833,287830.0
2025-02-07 09:30:00,126.78,127.56,126.61,127.24,27137.0,126.3143,127.0914,126.1449,126.7726,27137.0
2025-02-07 09:40:00,127.23,128.45,126.98,127.78,27429.0,126.7626,127.9781,126.5135,127.3106,27429.0
2025-02-07 09:50:00,127.97,128.28,127.45,128.28,11604.0,127.4999,127.8088,126.9818,127.8088,11604.0
2025-02-07 10:00:00,128.1,128.1,127.35,127.85,18632.0,127.6294,127.6294,126.8822,127.3803,18632.0
2025-02-07 10:10:00,127.71,127.9,127.43,127.57,10516.0,127.2409,127.4302,126.9619,127.1014,10516.0
2025-02-07 10:20:00,127.57,127.66,127.43,127.47,10942.0,127.1014,127.191,126.9619,127.0017,10942.0
2025-02-07 10:30:00,127.47,127.5,127.28,127.36,10253.0,127.0017,127.0316,126.8124,126.8921,10253.0
2025-02-07 10:40:00,127.36,127.53,127.26,127.28,25081.0,126.8921,127.0615,126.7925,126.8124,25081.0
2025-02-07 10:50:00,127.28,127.7,127.15,127.26,12791.0,126.8124,127.2309,126.6829,126.7925,12791.0
2025-02-07 11:00:00,127.25,127.45,127.21,127.21,11099.0,126.7826,126.9818,126.7427,126.7427,11099.0
2025-02-07 11:10:00,127.2,127.68,127.09,127.68,14350.0,126.7327,127.211,126.6231,127.211,14350.0
2025-02-07 11:20:00,127.52,127.72,127.48,127.57,21395.0,127.0516,127.2508,127.0117,127.1014,21395.0
2025-02-07 11:30:00,127.55,127.85,127.54,127.79,10246.0,127.0814,127.3803,127.0715,127.3206,10246.0
2025-02-07 11:40:00,127.85,128.11,127.81,127.99,19543.0,127.3803,127.6394,127.3405,127.5198,19543.0
2025-02-07 11:50:00,127.99,128.18,127.72,127.89,14073.0,127.5198,127.7091,127.2508,127.4202,14073.0
2025-02-07 12:00:00,127.79,128.16,127.79,128.15,7628.0,127.3206,127.6892,127.3206,127.6792,7628.0
2025-02-07 12:10:00,128.13,128.2,127.96,128.06,9409.0,127.6593,127.7291,127.4899,127.5896,9409.0
2025-02-07 12:20:00,128.05,128.05,127.81,127.93,7288.0,127.5796,127.5796,127.3405,127.4601,7288.0
2025-02-07 12:30:00,127.93,128.02,127.89,127.9,8120.0,127.4601,127.5497,127.4202,127.4302,8120.0
2025-02-07 12:40:00,127.9,127.9,127.69,127.7,5300.0,127.4302,127.4302,127.2209,127.2309,5300.0
2025-02-07 12:50:00,127.71,127.71,127.36,127.38,15863.0,127.2409,127.2409,126.8921,126.9121,15863.0
2025-02-07 13:00:00,127.31,127.36,127.2,127.32,22915.0,126.8423,126.8921,126.7327,126.8523,22915.0
2025-02-07 13:10:00,127.33,127.64,127.32,127.64,76304.0,126.8623,127.1711,126.8523,127.1711,76304.0
2025-02-07 13:20:00,127.66,127.71,127.53,127.69,9931.0,127.191,127.2409,127.0615,127.2209,9931.0
2025-02-07 13:30:00,127.74,127.91,127.71,127.87,14187.0,127.2708,127.4401,127.2409,127.4003,14187.0
2025-02-07 13:40:00,127.87,127.92,127.63,127.75,21322.0,127.4003,127.4501,127.1612,127.2807,21322.0
2025-02-07 13:50:00,127.73,127.86,127.69,127.79,21617.0,127.2608,127.3903,127.2209,127.3206,21617.0
2025-02-07 14:00:00,127.79,127.91,127.71,127.79,9672.0,127.3206,127.4401,127.2409,127.3206,9672.0
2025-02-07 14:10:00,127.82,127.82,127.56,127.72,26976.0,127.3505,127.3505,127.0914,127.2508,26976.0
2025-02-07 14:20:00,127.73,127.74,127.42,127.44,19263.0,127.2608,127.2708,126.9519,126.9719,19263.0
2025-02-07 14:30:00,127.43,127.64,127.43,127.59,18693.0,126.9619,127.1711,126.9619,127.1213,18693.0
2025-02-07 14:40:00,127.59,127.76,127.58,127.76,13742.0,127.1213,127.2907,127.1113,127.2907,13742.0
2025-02-07 14:50:00,127.74,127.91,127.74,127.84,21759.0,127.2708,127.4401,127.2708,127.3704,21759.0
2025-02-07 15:00:00,127.84,127.84,127.41,127.48,29429.0,127.3704,127.3704,126.942,127.0117,29429.0
2025-02-07 15:10:00,127.46,127.63,127.46,127.51,20243.0,126.9918,127.1612,126.9918,127.0416,20243.0
2025-02-07 15:20:00,127.51,127.58,127.42,127.54,21195.0,127.0416,127.1113,126.9519,127.0715,21195.0
2025-02-07 15:30:00,127.58,127.89,127.55,127.87,53683.0,127.1113,127.4202,127.0814,127.4003,53683.0
2025-02-07 15:40:00,127.85,127.87,127.66,127.67,72133.0,127.3803,127.4003,127.191,127.201,72133.0
2025-02-07 15:50:00,127.64,127.83,127.05,127.43,219811.0,127.1711,127.3604,126.5833,126.9619,219811.0
2025-02-10 09:30:00,127.35,127.43,126.35,126.35,13344.0,126.8822,126.9619,125.8859,125.8859,13344.0
2025-02-10 09:40:00,126.56,126.64,126.19,126.59,9469.0,126.0951,126.1748,125.7264,126.125,9469.0
2025-02-10 09:50:00,126.57,126.86,126.47,126.64,10291.0,126.105,126.394,126.0054,126.1748,10291.0
2025-02-10 10:00:00,126.76,126.91,126.59,126.69,17418.0,126.2944,126.4438,126.125,126.2246,17418.0
2025-02-10 10:10:00,126.78,126.89,126.41,126.78,16176.0,126.3143,126.4239,125.9456,126.3143,16176.0
2025-02-10 10:20:00,126.72,127.06,126.72,126.87,4979.0,126.2545,126.5932,126.2545,126.4039,4979.0
2025-02-10 10:30:00,126.97,127.23,126.95,127.12,10266.0,126.5036,126.7626,126.4837,126.653,10266.0
2025-02-10 10:40:00,127.19,127.48,127.19,127.44,11708.0,126.7228,127.0117,126.7228,126.9719,11708.0
2025-02-10 10:50:00,127.46,127.79,127.44,127.66,18719.0,126.9918,127.3206,126.9719,127.191,18719.0
2025-02-10 11:00:00,127.66,127.66,127.46,127.61,18246.0,127.191,127.191,126.9918,127.1412,18246.0
2025-02-10 11:10:00,127.62,127.63,127.3,127.3,16143.0,127.1512,127.1612,126.8324,126.8324,16143.0
2025-02-10 11:20:00,127.33,127.37,127.1,127.12,6699.0,126.8623,126.9021,126.6331,126.653,6699.0
2025-02-10 11:30:00,127.19,127.24,127.08,127.16,12420.0,126.7228,126.7726,126.6132,126.6929,12420.0
2025-02-10 11:40:00,127.19,127.21,127.01,127.1,10420.0,126.7228,126.7427,126.5434,126.6331,10420.0
2025-02-10 11:50:00,127.15,127.33,127.13,127.33,7711.0,126.6829,126.8623,126.663,126.8623,7711.0
2025-02-10 12:00:00,127.34,127.42,127.28,127.3,15267.0,126.8722,126.9519,126.8124,126.8324,15267.0
2025-02-10 12:10:00,127.31,127.41,127.25,127.39,15080.0,126.8423,126.942,126.7826,126.922,15080.0
2025-02-10 12:20:00,127.39,127.46,127.29,127.41,18196.0,126.922,126.9918,126.8224,126.942,18196.0
2025-02-10 12:30:00,127.42,127.48,126.98,126.98,7851.0,126.9519,127.0117,126.5135,126.5135,7851.0
2025-02-10 12:40:00,127.04,127.1,126.98,127.06,6573.0,126.5733,126.6331,126.5135,126.5932,6573.0
2025-02-10 12:50:00,127.08,127.22,127.07,127.17,12409.0,126.6132,126.7527,126.6032,126.7028,12409.0
2025-02-10 13:00:00,127.16,127.36,127.15,127.23,11505.0,126.6929,126.8921,126.6829,126.7626,11505.0
2025-02-10 13:10:00,127.24,127.42,127.23,127.35,21425.0,126.7726,126.9519,126.7626,126.8822,21425.0
2025-02-10 13:20:00,127.37,127.41,127.23,127.36,16654.0,126.9021,126.942,126.7626,126.8921,16654.0
2025-02-10 13:30:00,127.34,127.36,127.18,127.22,18625.0,126.8722,126.8921,126.7128,126.7527,18625.0
2025-02-10 13:40:00,127.24,127.45,127.24,127.37,15265.0,126.7726,126.9818,126.7726,126.9021,15265.0
2025-02-10 13:50:00,127.37,127.49,127.36,127.47,47224.0,126.9021,127.0217,126.8921,127.0017,47224.0
2025-02-10 14:00:00,127.47,127.57,127.43,127.52,10185.0,127.0017,127.1014,126.9619,127.0516,10185.0
2025-02-10 14:10:00,127.52,127.61,127.39,127.42,16827.0,127.0516,127.1412,126.922,126.9519,16827.0
2025-02-10 14:20:00,127.43,127.48,127.35,127.46,49105.0,126.9619,127.0117,126.8822,126.9918,49105.0
2025-02-10 14:30:00,127.48,127.63,127.48,127.58,13773.0,127.0117,127.1612,127.0117,127.1113,13773.0
2025-02-10 14:40:00,127.59,127.6,127.49,127.51,27262.0,127.1213,127.1313,127.0217,127.0416,27262.0
2025-02-10 14:50:00,127.5,127.61,127.49,127.52,17007.0,127.0316,127.1412,127.0217,127.0516,17007.0
2025-02-10 15:00:00,127.53,127.6,127.49,127.53,17682.0,127.0615,127.1313,127.0217,127.0615,17682.0
2025-02-10 15:10:00,127.52,127.61,127.47,127.59,23605.0,127.0516,127.1412,127.0017,127.1213,23605.0
2025-02-10 15:20:00,127.55,127.57,127.48,127.54,79195.0,127.0814,127.1014,127.0117,127.0715,79195.0
2025-02-10 15:30:00,127.52,127.54,126.74,126.78,123976.0,127.0516,127.0715,126.2744,126.3143,123976.0
2025-02-10 15:40:00,126.77,127.23,126.74,127.03,50072.0,126.3043,126.7626,126.2744,126.5634,50072.0
2025-02-10 15:50:00,127.07,127.39,126.87,127.24,225756.0,126.6032,126.922,126.4039,126.7726,225756.0
2025-02-11 09:30:00,127.31,128.24,127.12,127.46,32478.0,126.8423,127.7689,126.653,126.9918,32478.0
2025-02-11 09:40:00,127.59,127.59,127.0,127.07,23927.0,127.1213,127.1213,126.5335,126.6032,23927.0
2025-02-11 09:50:00,127.06,127.44,126.96,127.33,23005.0,126.5932,126.9719,126.4936,126.8623,23005.0
2025-02-11 10:00:00,127.32,127.54,127.11,127.5,16688.0,126.8523,127.0715,126.6431,127.0316,16688.0
2025-02-11 10:10:00,127.5,127.54,127.03,127.49,38513.0,127.0316,127.0715,126.5634,127.0217,38513.0
2025-02-11 10:20:00,127.44,127.87,127.36,127.52,40657.0,126.9719,127.4003,126.8921,127.0516,40657.0
2025-02-11 10:30:00,127.5,127.8,127.49,127.79,33480.0,127.0316,127.3305,127.0217,127.3206,33480.0
2025-02-11 10:40:00,127.82,128.12,127.81,127.94,35545.0,127.3505,127.6494,127.3405,127.47,35545.0
2025-02-11 10:50:00,127.9,128.02,127.85,127.88,19074.0,127.4302,127.5497,127.3803,127.4102,19074.0
2025-02-11 11:00:00,127.87,127.96,127.59,127.77,33414.0,127.4003,127.4899,127.1213,127.3006,33414.0
2025-02-11 11:10:00,127.79,128.01,127.69,128.01,28058.0,127.3206,127.5398,127.2209,127.5398,28058.0
2025-02-11 11:20:00,127.98,128.29,127.94,128.29,13431.0,127.5099,127.8187,127.47,127.8187,13431.0
2025-02-11 11:30:00,128.25,128.32,127.93,128.29,45492.0,127.7789,127.8486,127.4601,127.8187,45492.0
2025-02-11 11:40:00,128.28,128.38,128.13,128.17,17303.0,127.8088,127.9084,127.6593,127.6992,17303.0
2025-02-11 11:50:00,128.16,128.22,128.08,128.17,14436.0,127.6892,127.749,127.6095,127.6992,14436.0
2025-02-11 12:00:00,128.15,128.2,128.05,128.09,15243.0,127.6792,127.7291,127.5796,127.6195,15243.0
2025-02-11 12:10:00,128.09,128.12,127.93,127.97,11636.0,127.6195,127.6494,127.4601,127.4999,11636.0
2025-02-11 12:20:00,127.95,128.05,127.91,128.01,15661.0,127.48,127.5796,127.4401,127.5398,15661.0
2025-02-11 12:30:00,127.99,128.44,127.89,128.39,40511.0,127.5198,127.9682,127.4202,127.9184,40511.0
2025-02-11 12:40:00,128.44,128.44,128.13,128.24,23678.0,127.9682,127.9682,127.6593,127.7689,23678.0
2025-02-11 12:50:00,128.24,128.39,128.19,128.3,36397.0,127.7689,127.9184,127.7191,127.8287,36397.0
2025-02-11 13:00:00,128.31,128.43,128.2,128.31,24462.0,127.8387,127.9582,127.7291,127.8387,24462.0
2025-02-11 13:10:00,128.31,128.61,128.26,128.53,13719.0,127.8387,128.1376,127.7888,128.0578,13719.0
2025-02-11 13:20:00,128.54,128.68,128.54,128.61,26014.0,128.0678,128.2073,128.0678,128.1376,26014.0
2025-02-11 13:30:00,128.61,128.63,128.47,128.49,20038.0,128.1376,128.1575,127.9981,128.018,20038.0
2025-02-11 13:40:00,128.49,128.53,128.43,128.53,15488.0,128.018,128.0578,127.9582,128.0578,15488.0
2025-02-11 13:50:00,128.51,128.55,128.44,128.54,21234.0,128.0379,128.0778,127.9682,128.0678,21234.0
2025-02-11 14:00:00,128.56,128.57,128.27,128.29,24533.0,128.0877,128.0977,127.7988,127.8187,24533.0
2025-02-11 14:10:00,128.3,128.37,128.15,128.15,19641.0,127.8287,127.8984,127.6792,127.6792,19641.0
2025-02-11 14:20:00,128.15,128.31,128.13,128.31,17444.0,127.6792,127.8387,127.6593,127.8387,17444.0
2025-02-11 14:30:00,128.29,128.36,128.25,128.31,22143.0,127.8187,127.8885,127.7789,127.8387,22143.0
2025-02-11 14:40:00,128.3,128.49,128.28,128.47,23627.0,127.8287,128.018,127.8088,127.9981,23627.0
2025-02-11 14:50:00,128.47,128.6,128.46,128.58,18958.0,127.9981,128.1276,127.9881,128.1077,18958.0
2025-02-11 15:00:00,128.58,128.66,128.5,128.66,29159.0,128.1077,128.1874,128.028,128.1874,29159.0
2025-02-11 15:10:00,128.66,128.81,128.57,128.63,53804.0,128.1874,128.3368,128.0977,128.1575,53804.0
2025-02-11 15:20:00,128.61,128.63,128.4,128.55,30685.0,128.1376,128.1575,127.9283,128.0778,30685.0
2025-02-11 15:30:00,128.55,128.79,128.53,128.72,50895.0,128.0778,128.3169,128.0578,128.2472,50895.0
2025-02-11 15:40:00,128.72,128.74,128.34,128.34,63518.0,128.2472,128.2671,127.8685,127.8685,63518.0
2025-02-11 15:50:00,128.38,128.62,128.32,128.42,204999.0,127.9084,128.1475,127.8486,127.9483,204999.0
2025-02-12 09:30:00,128.35,130.17,128.18,130.1,33837.0,127.8785,129.6918,127.7091,129.6221,33837.0
2025-02-12 09:40:00,130.17,130.19,129.79,130.08,30551.0,129.6918,129.7118,129.3132,129.6022,30551.0
2025-02-12 09:50:00,130.03,130.28,129.91,130.08,39735.0,129.5523,129.8014,129.4328,129.6022,39735.0
2025-02-12 10:00:00,130.07,130.53,129.82,130.4,45181.0,129.5922,130.0505,129.3431,129.921,45181.0
2025-02-12 10:10:00,130.4,130.42,129.43,129.54,17027.0,129.921,129.9409,128.9545,129.0641,17027.0
2025-02-12 10:20:00,129.45,129.89,129.23,129.89,20013.0,128.9745,129.4129,128.7553,129.4129,20013.0
2025-02-12 10:30:00,129.79,130.07,129.64,129.98,14387.0,129.3132,129.5922,129.1638,129.5025,14387.0
2025-02-12 10:40:00,129.94,129.97,129.74,129.88,9982.0,129.4627,129.4926,129.2634,129.4029,9982.0
2025-02-12 10:50:00,129.87,129.9,129.29,129.33,19197.0,129.3929,129.4228,128.8151,128.8549,19197.0
2025-02-12 11:00:00,129.22,129.33,128.98,129.16,12552.0,128.7453,128.8549,128.5062,128.6855,12552.0
2025-02-12 11:10:00,129.11,129.17,128.96,128.99,15666.0,128.6357,128.6955,128.4863,128.5162,15666.0
2025-02-12 11:20:00,129.03,129.06,128.77,128.88,33090.0,128.556,128.5859,128.297,128.4066,33090.0
2025-02-12 11:30:00,128.91,129.04,128.79,129.02,23519.0,128.4365,128.566,128.3169,128.546,23519.0
2025-02-12 11:40:00,128.99,129.22,128.99,129.08,14198.0,128.5162,128.7453,128.5162,128.6058,14198.0
2025-02-12 11:50:00,129.06,129.16,129.03,129.12,9391.0,128.5859,128.6855,128.556,128.6457,9391.0
2025-02-12 12:00:00,129.13,129.13,128.98,129.02,8622.0,128.6556,128.6556,128.5062,128.546,8622.0
2025-02-12 12:10:00,129.02,129.3,129.01,129.2,9897.0,128.546,128.825,128.5361,128.7254,9897.0
2025-02-12 12:20:00,129.16,129.16,128.97,129.12,18300.0,128.6855,128.6855,128.4962,128.6457,18300.0
2025-02-12 12:30:00,129.16,129.29,129.03,129.2,35113.0,128.6855,128.8151,128.556,128.7254,35113.0
2025-02-12 12:40:00,129.18,129.25,129.07,129.25,19506.0,128.7055,128.7752,128.5959,128.7752,19506.0
2025-02-12 12:50:00,129.24,129.34,128.75,128.79,44196.0,128.7652,128.8649,128.277,128.3169,44196.0
2025-02-12 13:00:00,128.78,128.82,128.33,128.38,12648.0,128.3069,128.3468,127.8586,127.9084,12648.0
2025-02-12 13:10:00,128.35,128.4,128.01,128.02,16086.0,127.8785,127.9283,127.5398,127.5497,16086.0
2025-02-12 13:20:00,128.07,128.11,127.82,127.87,16345.0,127.5995,127.6394,127.3505,127.4003,16345.0
2025-02-12 13:30:00,127.87,127.87,127.5,127.61,23825.0,127.4003,127.4003,127.0316,127.1412,23825.0
2025-02-12 13:40:00,127.59,127.87,127.58,127.84,35196.0,127.1213,127.4003,127.1113,127.3704,35196.0
2025-02-12 13:50:00,127.87,127.89,127.43,127.52,21786.0,127.4003,127.4202,126.9619,127.0516,21786.0
2025-02-12 14:00:00,127.48,127.56,127.31,127.56,19101.0,127.0117,127.0914,126.8423,127.0914,19101.0
2025-02-12 14:10:00,127.58,127.67,127.48,127.62,38913.0,127.1113,127.201,127.0117,127.1512,38913.0
2025-02-12 14:20:00,127.62,127.71,127.51,127.64,39985.0,127.1512,127.2409,127.0416,127.1711,39985.0
2025-02-12 14:30:00,127.63,127.81,127.61,127.66,21910.0,127.1612,127.3405,127.1412,127.191,21910.0
2025-02-12 14:40:00,127.65,127.96,127.64,127.93,24887.0,127.1811,127.4899,127.1711,127.4601,24887.0
2025-02-12 14:50:00,127.93,127.95,127.85,127.9,42235.0,127.4601,127.48,127.3803,127.4302,42235.0
2025-02-12 15:00:00,127.9,127.93,127.82,127.89,61116.0,127.4302,127.4601,127.3505,127.4202,61116.0
2025-02-12 15:10:00,127.89,127.9,127.65,127.68,35919.0,127.4202,127.4302,127.1811,127.211,35919.0
2025-02-12 15:20:00,127.68,128.09,127.67,127.83,96493.0,127.211,127.6195,127.201,127.3604,96493.0
2025-02-12 15:30:00,127.83,127.94,127.7,127.76,38258.0,127.3604,127.47,127.2309,127.2907,38258.0
2025-02-12 15:40:00,127.76,127.86,127.5,127.8,63176.0,127.2907,127.3903,127.0316,127.3305,63176.0
2025-02-12 15:50:00,127.8,127.85,127.03,127.07,209671.0,127.3305,127.3803,126.5634,126.6032,209671.0
2025-02-13 09:30:00,127.61,128.31,127.49,128.3,31776.0,127.1412,127.8387,127.0217,127.8287,31776.0
2025-02-13 09:40:00,128.31,128.51,128.07,128.15,12650.0,127.8387,128.0379,127.5995,127.6792,12650.0
2025-02-13 09:50:00,128.21,128.23,127.71,127.71,14087.0,127.739,127.759,127.2409,127.2409,14087.0
2025-02-13 10:00:00,127.77,127.79,127.24,127.44,23829.0,127.3006,127.3206,126.7726,126.9719,23829.0
2025-02-13 10:10:00,127.51,127.72,127.51,127.57,18552.0,127.0416,127.2508,127.0416,127.1014,18552.0
2025-02-13 10:20:00,127.58,127.61,127.16,127.18,13363.0,127.1113,127.1412,126.6929,126.7128,13363.0
2025-02-13 10:30:00,127.04,127.25,126.7,126.77,17284.0,126.5733,126.7826,126.2346,126.3043,17284.0
2025-02-13 10:40:00,126.76,126.77,126.48,126.53,12197.0,126.2944,126.3043,126.0154,126.0652,12197.0
2025-02-13 10:50:00,126.57,126.57,126.09,126.31,23865.0,126.105,126.105,125.6268,125.846,23865.0
2025-02-13 11:00:00,126.35,126.51,126.09,126.33,14179.0,125.8859,126.0453,125.6268,125.8659,14179.0
2025-02-13 11:10:00,126.32,126.34,125.66,125.85,49757.0,125.856,125.8759,125.1984,125.3877,49757.0
2025-02-13 11:20:00,125.83,125.91,125.65,125.72,28333.0,125.3678,125.4475,125.1884,125.2582,28333.0
2025-02-13 11:30:00,125.72,125.93,125.69,125.74,16762.0,125.2582,125.4674,125.2283,125.2781,16762.0
2025-02-13 11:40:00,125.74,125.81,125.66,125.8,26363.0,125.2781,125.3478,125.1984,125.3379,26363.0
2025-02-13 11:50:00,125.8,125.89,125.66,125.73,16925.0,125.3379,125.4275,125.1984,125.2681,16925.0
2025-02-13 12:00:00,125.73,126.11,125.73,126.08,24172.0,125.2681,125.6467,125.2681,125.6168,24172.0
2025-02-13 12:10:00,126.08,126.17,126.06,126.07,15762.0,125.6168,125.7065,125.5969,125.6069,15762.0
2025-02-13 12:20:00,126.07,126.11,125.93,126.01,21526.0,125.6069,125.6467,125.4674,125.5471,21526.0
2025-02-13 12:30:00,126.03,126.24,125.81,125.82,20534.0,125.567,125.7763,125.3478,125.3578,20534.0
2025-02-13 12:40:00,125.82,125.82,125.61,125.67,15471.0,125.3578,125.3578,125.1486,125.2084,15471.0
2025-02-13 12:50:00,125.67,125.67,125.27,125.32,28596.0,125.2084,125.2084,124.8098,124.8596,28596.0
2025-02-13 13:00:00,125.32,125.59,125.3,125.55,23112.0,124.8596,125.1286,124.8397,125.0888,23112.0
2025-02-13 13:10:00,125.57,125.68,125.49,125.65,19987.0,125.1087,125.2183,125.029,125.1884,19987.0
2025-02-13 13:20:00,125.63,126.07,125.62,125.93,59579.0,125.1685,125.6069,125.1585,125.4674,59579.0
2025-02-13 13:30:00,125.9,125.98,125.83,125.91,24762.0,125.4375,125.5172,125.3678,125.4475,24762.0
2025-02-13 13:40:00,125.93,125.93,125.68,125.8,24853.0,125.4674,125.4674,125.2183,125.3379,24853.0
2025-02-13 13:50:00,125.81,125.83,125.64,125.7,17666.0,125.3478,125.3678,125.1785,125.2382,17666.0
2025-02-13 14:00:00,125.7,125.79,125.57,125.67,49010.0,125.2382,125.3279,125.1087,125.2084,49010.0
2025-02-13 14:10:00,125.67,125.97,125.61,125.92,32551.0,125.2084,125.5073,125.1486,125.4574,32551.0
2025-02-13 14:20:00,125.97,126.12,125.92,126.0,25450.0,125.5073,125.6567,125.4574,125.5371,25450.0
2025-02-13 14:30:00,126.05,126.27,125.92,126.2,20630.0,125.587,125.8062,125.4574,125.7364,20630.0
2025-02-13 14:40:00,126.18,126.31,126.07,126.26,20059.0,125.7165,125.846,125.6069,125.7962,20059.0
2025-02-13 14:50:00,126.26,126.51,126.25,126.49,18124.0,125.7962,126.0453,125.7862,126.0253,18124.0
2025-02-13 15:00:00,126.47,126.63,126.47,126.54,28701.0,126.0054,126.1648,126.0054,126.0752,28701.0
2025-02-13 15:10:00,126.56,126.79,126.53,126.69,27557.0,126.0951,126.3242,126.0652,126.2246,27557.0
2025-02-13 15:20:00,126.72,126.72,126.49,126.51,27618.0,126.2545,126.2545,126.0253,126.0453,27618.0
2025-02-13 15:30:00,126.5,126.78,126.4,126.62,37954.0,126.0353,126.3143,125.9357,126.1549,37954.0
2025-02-13 15:40:00,126.64,126.82,126.5,126.7,44609.0,126.1748,126.3541,126.0353,126.2346,44609.0
2025-02-13 15:50:00,126.76,127.2,126.66,126.82,266174.0,126.2944,126.7327,126.1947,126.3541,266174.0
2025-02-14 09:30:00,127.0,127.47,126.25,126.69,27015.0,126.5335,127.0017,125.7862,126.2246,27015.0
2025-02-14 09:40:00,126.8,126.8,126.23,126.59,13384.0,126.3342,126.3342,125.7663,126.125,13384.0
2025-02-14 09:50:00,126.48,126.92,126.36,126.72,10125.0,126.0154,126.4538,125.8958,126.2545,10125.0
2025-02-14 10:00:00,126.84,127.36,126.79,127.32,12771.0,126.3741,126.8921,126.3242,126.8523,12771.0
2025-02-14 10:10:00,127.3,127.45,127.13,127.45,17057.0,126.8324,126.9818,126.663,126.9818,17057.0
2025-02-14 10:20:00,127.45,127.66,127.41,127.58,19599.0,126.9818,127.191,126.942,127.1113,19599.0
2025-02-14 10:30:00,127.52,127.89,127.51,127.6,18581.0,127.0516,127.4202,127.0416,127.1313,18581.0
2025-02-14 10:40:00,127.6,127.64,127.28,127.28,14764.0,127.1313,127.1711,126.8124,126.8124,14764.0
2025-02-14 10:50:00,127.28,127.56,127.26,127.56,14248.0,126.8124,127.0914,126.7925,127.0914,14248.0
2025-02-14 11:00:00,127.54,127.85,127.54,127.84,33062.0,127.0715,127.3803,127.0715,127.3704,33062.0
2025-02-14 11:10:00,127.84,127.9,127.68,127.83,26740.0,127.3704,127.4302,127.211,127.3604,26740.0
2025-02-14 11:20:00,127.83,127.84,127.64,127.69,11110.0,127.3604,127.3704,127.1711,127.2209,11110.0
2025-02-14 11:30:00,127.63,127.88,127.58,127.72,12713.0,127.1612,127.4102,127.1113,127.2508,12713.0
2025-02-14 11:40:00,127.71,127.82,127.66,127.71,11797.0,127.2409,127.3505,127.191,127.2409,11797.0
2025-02-14 11:50:00,127.7,127.78,127.37,127.45,10911.0,127.2309,127.3106,126.9021,126.9818,10911.0
2025-02-14 12:00:00,127.47,127.56,127.32,127.55,24586.0,127.0017,127.0914,126.8523,127.0814,24586.0
2025-02-14 12:10:00,127.59,127.6,127.37,127.38,17913.0,127.1213,127.1313,126.9021,126.9121,17913.0
2025-02-14 12:20:00,127.43,127.59,127.31,127.58,12593.0,126.9619,127.1213,126.8423,127.1113,12593.0
2025-02-14 12:30:00,127.6,127.61,127.43,127.55,11929.0,127.1313,127.1412,126.9619,127.0814,11929.0
2025-02-14 12:40:00,127.54,127.64,127.49,127.64,6062.0,127.0715,127.1711,127.0217,127.1711,6062.0
2025-02-14 12:50:00,127.59,127.63,127.48,127.58,11022.0,127.1213,127.1612,127.0117,127.1113,11022.0
2025-02-14 13:00:00,127.61,127.67,127.54,127.66,7962.0,127.1412,127.201,127.0715,127.191,7962.0
2025-02-14 13:10:00,127.72,127.78,127.64,127.75,10914.0,127.2508,127.3106,127.1711,127.2807,10914.0
2025-02-14 13:20:00,127.74,127.83,127.72,127.83,10512.0,127.2708,127.3604,127.2508,127.3604,10512.0
2025-02-14 13:30:00,127.82,127.82,127.64,127.78,12234.0,127.3505,127.3505,127.1711,127.3106,12234.0
2025-02-14 13:40:00,127.8,127.83,127.74,127.82,9016.0,127.3305,127.3604,127.2708,127.3505,9016.0
2025-02-14 13:50:00,127.82,127.83,127.64,127.73,8067.0,127.3505,127.3604,127.1711,127.2608,8067.0
2025-02-14 14:00:00,127.71,127.75,127.52,127.56,20698.0,127.2409,127.2807,127.0516,127.0914,20698.0
2025-02-14 14:10:00,127.59,127.7,127.52,127.62,12558.0,127.1213,127.2309,127.0516,127.1512,12558.0
2025-02-14 14:20:00,127.64,127.67,127.52,127.52,11843.0,127.1711,127.201,127.0516,127.0516,11843.0
2025-02-14 14:30:00,127.43,127.55,127.32,127.44,11456.0,126.9619,127.0814,126.8523,126.9719,11456.0
2025-02-14 14:40:00,127.43,127.43,127.26,127.36,27172.0,126.9619,126.9619,126.7925,126.8921,27172.0
2025-02-14 14:50:00,127.38,127.5,127.36,127.46,15242.0,126.9121,127.0316,126.8921,126.9918,15242.0
2025-02-14 15:00:00,127.46,127.54,127.44,127.48,17435.0,126.9918,127.0715,126.9719,127.0117,17435.0
2025-02-14 15:10:00,127.47,127.49,127.38,127.38,22200.0,127.0017,127.0217,126.9121,126.9121,22200.0
2025-02-14 15:20:00,127.36,127.36,126.92,127.0,15982.0,126.8921,126.8921,126.4538,126.5335,15982.0
2025-02-14 15:30:00,126.98,126.99,126.84,126.9,28098.0,126.5135,126.5235,126.3741,126.4338,28098.0
2025-02-14 15:40:00,126.88,127.08,126.67,126.97,94969.0,126.4139,126.6132,126.2047,126.5036,94969.0
2025-02-14 15:50:00,126.99,127.19,126.16,126.22,173566.0,126.5235,126.7228,125.6966,125.7563,173566.0
2025-02-18 09:30:00,125.8,126.0,123.94,124.79,49597.0,125.3379,125.5371,123.4847,124.3316,49597.0
2025-02-18 09:40:00,124.71,125.53,124.66,125.37,24216.0,124.2519,125.0689,124.2021,124.9095,24216.0
2025-02-18 09:50:00,125.32,125.56,125.2,125.37,16194.0,124.8596,125.0988,124.7401,124.9095,16194.0
2025-02-18 10:00:00,125.38,126.13,125.25,126.08,12775.0,124.9194,125.6667,124.7899,125.6168,12775.0
2025-02-18 10:10:00,126.08,126.09,125.67,125.73,17543.0,125.6168,125.6268,125.2084,125.2681,17543.0
2025-02-18 10:20:00,125.68,125.89,125.59,125.69,18381.0,125.2183,125.4275,125.1286,125.2283,18381.0
2025-02-18 10:30:00,125.69,125.83,125.64,125.77,7470.0,125.2283,125.3678,125.1785,125.308,7470.0
2025-02-18 10:40:00,125.83,126.06,125.83,125.98,13200.0,125.3678,125.5969,125.3678,125.5172,13200.0
2025-02-18 10:50:00,125.99,126.1,125.95,126.04,16908.0,125.5272,125.6368,125.4873,125.577,16908.0
2025-02-18 11:00:00,126.04,126.04,125.71,125.93,11452.0,125.577,125.577,125.2482,125.4674,11452.0
2025-02-18 11:10:00,125.93,126.1,125.74,125.74,11713.0,125.4674,125.6368,125.2781,125.2781,11713.0
2025-02-18 11:20:00,125.69,125.78,125.53,125.59,11825.0,125.2283,125.318,125.0689,125.1286,11825.0
2025-02-18 11:30:00,125.59,125.64,125.44,125.64,13640.0,125.1286,125.1785,124.9792,125.1785,13640.0
2025-02-18 11:40:00,125.66,125.73,125.46,125.6,11628.0,125.1984,125.2681,124.9991,125.1386,11628.0
2025-02-18 11:50:00,125.6,125.7,125.47,125.51,12545.0,125.1386,125.2382,125.0091,125.0489,12545.0
2025-02-18 12:00:00,125.47,125.47,125.28,125.31,9293.0,125.0091,125.0091,124.8198,124.8497,9293.0
2025-02-18 12:10:00,125.31,125.53,125.3,125.52,13165.0,124.8497,125.0689,124.8397,125.0589,13165.0
2025-02-18 12:20:00,125.51,125.75,125.47,125.75,16817.0,125.0489,125.2881,125.0091,125.2881,16817.0
2025-02-18 12:30:00,125.75,125.96,125.75,125.96,17626.0,125.2881,125.4973,125.2881,125.4973,17626.0
2025-02-18 12:40:00,125.96,125.96,125.78,125.82,20048.0,125.4973,125.4973,125.318,125.3578,20048.0
2025-02-18 12:50:00,125.82,125.94,125.76,125.84,15241.0,125.3578,125.4774,125.298,125.3777,15241.0
2025-02-18 13:00:00,125.89,126.04,125.85,125.89,10207.0,125.4275,125.577,125.3877,125.4275,10207.0
2025-02-18 13:10:00,125.89,125.97,125.72,125.81,11060.0,125.4275,125.5073,125.2582,125.3478,11060.0
2025-02-18 13:20:00,125.82,125.94,125.69,125.94,10118.0,125.3578,125.4774,125.2283,125.4774,10118.0
2025-02-18 13:30:00,125.94,125.97,125.79,125.83,15121.0,125.4774,125.5073,125.3279,125.3678,15121.0
2025-02-18 13:40:00,125.84,125.84,125.71,125.75,7506.0,125.3777,125.3777,125.2482,125.2881,7506.0
2025-02-18 13:50:00,125.74,125.92,125.74,125.85,5624.0,125.2781,125.4574,125.2781,125.3877,5624.0
2025-02-18 14:00:00,125.87,126.01,125.7,125.84,13904.0,125.4076,125.5471,125.2382,125.3777,13904.0
2025-02-18 14:10:00,125.85,125.93,125.8,125.87,8522.0,125.3877,125.4674,125.3379,125.4076,8522.0
2025-02-18 14:20:00,125.84,126.0,125.8,125.9,12303.0,125.3777,125.5371,125.3379,125.4375,12303.0
2025-02-18 14:30:00,125.89,125.89,125.61,125.65,12077.0,125.4275,125.4275,125.1486,125.1884,12077.0
2025-02-18 14:40:00,125.67,125.72,125.62,125.63,14669.0,125.2084,125.2582,125.1585,125.1685,14669.0
2025-02-18 14:50:00,125.64,125.76,125.64,125.71,16739.0,125.1785,125.298,125.1785,125.2482,16739.0
2025-02-18 15:00:00,125.69,125.74,125.62,125.64,14213.0,125.2283,125.2781,125.1585,125.1785,14213.0
2025-02-18 15:10:00,125.64,125.73,125.53,125.61,35965.0,125.1785,125.2681,125.0689,125.1486,35965.0
2025-02-18 15:20:00,125.61,125.94,125.52,125.9,23972.0,125.1486,125.4774,125.0589,125.4375,23972.0
2025-02-18 15:30:00,125.88,125.9,125.63,125.7,23616.0,125.4176,125.4375,125.1685,125.2382,23616.0
2025-02-18 15:40:00,125.68,126.06,125.67,126.06,34704.0,125.2183,125.5969,125.2084,125.5969,34704.0
2025-02-18 15:50:00,126.0,126.52,125.76,126.25,340005.0,125.5371,126.0552,125.298,125.7862,340005.0
2025-02-19 09:30:00,125.78,126.85,125.61,126.2,26422.0,125.318,126.384,125.1486,125.7364,26422.0
2025-02-19 09:40:00,126.38,126.66,126.11,126.45,13217.0,125.9157,126.1947,125.6467,125.9855,13217.0
2025-02-19 09:50:00,126.4,126.77,126.37,126.67,12950.0,125.9357,126.3043,125.9058,126.2047,12950.0
2025-02-19 10:00:00,126.66,126.74,126.49,126.52,21991.0,126.1947,126.2744,126.0253,126.0552,21991.0
2025-02-19 10:10:00,126.53,126.53,125.84,126.07,28297.0,126.0652,126.0652,125.3777,125.6069,28297.0
2025-02-19 10:20:00,126.12,126.36,125.97,126.05,13023.0,125.6567,125.8958,125.5073,125.587,13023.0
2025-02-19 10:30:00,126.03,126.2,125.88,126.09,21055.0,125.567,125.7364,125.4176,125.6268,21055.0
2025-02-19 10:40:00,126.15,126.45,126.07,126.19,11752.0,125.6866,125.9855,125.6069,125.7264,11752.0
2025-02-19 10:50:00,126.27,126.31,126.13,126.22,48307.0,125.8062,125.846,125.6667,125.7563,48307.0
2025-02-19 11:00:00,126.24,126.56,126.16,126.51,18976.0,125.7763,126.0951,125.6966,126.0453,18976.0
2025-02-19 11:10:00,126.51,126.6,126.46,126.58,13971.0,126.0453,126.1349,125.9955,126.115,13971.0
2025-02-19 11:20:00,126.54,126.85,126.49,126.85,11090.0,126.0752,126.384,126.0253,126.384,11090.0
2025-02-19 11:30:00,126.84,126.85,126.56,126.74,15103.0,126.3741,126.384,126.0951,126.2744,15103.0
2025-02-19 11:40:00,126.78,127.0,126.75,126.96,7491.0,126.3143,126.5335,126.2844,126.4936,7491.0
2025-02-19 11:50:00,127.0,127.14,126.77,126.77,17246.0,126.5335,126.673,126.3043,126.3043,17246.0
2025-02-19 12:00:00,126.75,126.86,126.55,126.6,8613.0,126.2844,126.394,126.0851,126.1349,8613.0
2025-02-19 12:10:00,126.57,126.71,126.42,126.66,15214.0,126.105,126.2445,125.9556,126.1947,15214.0
2025-02-19 12:20:00,126.63,126.63,126.27,126.41,85114.0,126.1648,126.1648,125.8062,125.9456,85114.0
2025-02-19 12:30:00,126.37,126.58,126.35,126.58,11648.0,125.9058,126.115,125.8859,126.115,11648.0
2025-02-19 12:40:00,126.58,126.6,126.47,126.53,5893.0,126.115,126.1349,126.0054,126.0652,5893.0
2025-02-19 12:50:00,126.53,126.65,126.51,126.62,13237.0,126.0652,126.1848,126.0453,126.1549,13237.0
2025-02-19 13:00:00,126.64,126.69,126.59,126.66,12265.0,126.1748,126.2246,126.125,126.1947,12265.0
2025-02-19 13:10:00,126.69,126.89,126.54,126.83,15656.0,126.2246,126.4239,126.0752,126.3641,15656.0
2025-02-19 13:20:00,126.81,126.84,126.68,126.7,10079.0,126.3442,126.3741,126.2146,126.2346,10079.0
2025-02-19 13:30:00,126.75,126.75,126.52,126.56,16348.0,126.2844,126.2844,126.0552,126.0951,16348.0
2025-02-19 13:40:00,126.6,126.7,126.53,126.55,15570.0,126.1349,126.2346,126.0652,126.0851,15570.0
2025-02-19 13:50:00,126.57,126.62,126.49,126.62,25506.0,126.105,126.1549,126.0253,126.1549,25506.0
2025-02-19 14:00:00,126.62,126.75,126.29,126.31,18093.0,126.1549,126.2844,125.8261,125.846,18093.0
2025-02-19 14:10:00,126.35,126.35,126.17,126.25,18321.0,125.8859,125.8859,125.7065,125.7862,18321.0
2025-02-19 14:20:00,126.29,126.42,126.28,126.39,15806.0,125.8261,125.9556,125.8161,125.9257,15806.0
2025-02-19 14:30:00,126.4,126.59,126.39,126.54,14290.0,125.9357,126.125,125.9257,126.0752,14290.0
2025-02-19 14:40:00,126.52,126.84,126.49,126.73,51992.0,126.0552,126.3741,126.0253,126.2645,51992.0
2025-02-19 14:50:00,126.76,126.84,126.58,126.72,35046.0,126.2944,126.3741,126.115,126.2545,35046.0
2025-02-19 15:00:00,126.68,126.77,126.47,126.48,13441.0,126.2146,126.3043,126.0054,126.0154,13441.0
2025-02-19 15:10:00,126.5,126.64,126.45,126.63,25795.0,126.0353,126.1748,125.9855,126.1648,25795.0
2025-02-19 15:20:00,126.63,126.72,126.56,126.72,20085.0,126.1648,126.2545,126.0951,126.2545,20085.0
2025-02-19 15:30:00,126.72,126.75,126.62,126.73,34387.0,126.2545,126.2844,126.1549,126.2645,34387.0
2025-02-19 15:40:00,126.71,126.73,126.36,126.61,46265.0,126.2445,126.2645,125.8958,126.1449,46265.0
2025-02-19 15:50:00,126.62,126.79,126.48,126.79,171834.0,126.1549,126.3242,126.0154,126.3242,171834.0
2025-02-20 09:30:00,126.19,126.65,126.07,126.31,19035.0,125.7264,126.1848,125.6069,125.846,19035.0
2025-02-20 09:40:00,126.28,126.48,126.01,126.21,16155.0,125.8161,126.0154,125.5471,125.7464,16155.0
2025-02-20 09:50:00,126.22,126.62,126.14,126.46,11439.0,125.7563,126.1549,125.6766,125.9955,11439.0
2025-02-20 10:00:00,126.46,126.99,126.23,126.96,32775.0,125.9955,126.5235,125.7663,126.4936,32775.0
2025-02-20 10:10:00,126.94,127.1,126.87,126.93,12501.0,126.4737,126.6331,126.4039,126.4637,12501.0
2025-02-20 10:20:00,126.86,126.98,126.78,126.85,12418.0,126.394,126.5135,126.3143,126.384,12418.0
2025-02-20 10:30:00,126.88,127.06,126.86,127.02,14708.0,126.4139,126.5932,126.394,126.5534,14708.0
2025-02-20 10:40:00,126.98,127.15,126.98,127.06,20414.0,126.5135,126.6829,126.5135,126.5932,20414.0
2025-02-20 10:50:00,127.04,127.3,127.03,127.21,18349.0,126.5733,126.8324,126.5634,126.7427,18349.0
2025-02-20 11:00:00,127.28,127.3,126.95,127.05,19005.0,126.8124,126.8324,126.4837,126.5833,19005.0
2025-02-20 11:10:00,127.04,127.13,126.78,127.02,29980.0,126.5733,126.663,126.3143,126.5534,29980.0
2025-02-20 11:20:00,127.05,127.05,126.78,126.87,11746.0,126.5833,126.5833,126.3143,126.4039,11746.0
2025-02-20 11:30:00,126.81,126.81,126.37,126.47,16575.0,126.3442,126.3442,125.9058,126.0054,16575.0
2025-02-20 11:40:00,126.52,126.59,126.44,126.53,9692.0,126.0552,126.125,125.9755,126.0652,9692.0
2025-02-20 11:50:00,126.53,126.93,126.52,126.8,19069.0,126.0652,126.4637,126.0552,126.3342,19069.0
2025-02-20 12:00:00,126.81,126.87,126.8,126.86,11767.0,126.3442,126.4039,126.3342,126.394,11767.0
2025-02-20 12:10:00,126.85,126.94,126.81,126.84,10043.0,126.384,126.4737,126.3442,126.3741,10043.0
2025-02-20 12:20:00,126.84,126.89,126.65,126.68,9032.0,126.3741,126.4239,126.1848,126.2146,9032.0
2025-02-20 12:30:00,126.66,126.73,126.6,126.67,9952.0,126.1947,126.2645,126.1349,126.2047,9952.0
2025-02-20 12:40:00,126.66,126.78,126.55,126.7,12507.0,126.1947,126.3143,126.0851,126.2346,12507.0
2025-02-20 12:50:00,126.7,126.81,126.6,126.69,20407.0,126.2346,126.3442,126.1349,126.2246,20407.0
2025-02-20 13:00:00,126.68,126.69,126.41,126.42,17827.0,126.2146,126.2246,125.9456,125.9556,17827.0
2025-02-20 13:10:00,126.43,126.47,126.3,126.46,17006.0,125.9656,126.0054,125.836,125.9955,17006.0
2025-02-20 13:20:00,126.46,126.58,126.4,126.52,15095.0,125.9955,126.115,125.9357,126.0552,15095.0
2025-02-20 13:30:00,126.53,126.86,126.53,126.76,19959.0,126.0652,126.394,126.0652,126.2944,19959.0
2025-02-20 13:40:00,126.78,127.05,126.78,126.95,15997.0,126.3143,126.5833,126.3143,126.4837,15997.0
2025-02-20 13:50:00,126.95,126.97,126.75,126.93,25042.0,126.4837,126.5036,126.2844,126.4637,25042.0
2025-02-20 14:00:00,126.9,126.91,126.78,126.85,17650.0,126.4338,126.4438,126.3143,126.384,17650.0
2025-02-20 14:10:00,126.85,126.93,126.82,126.87,14178.0,126.384,126.4637,126.3541,126.4039,14178.0
2025-02-20 14:20:00,126.87,127.07,126.86,127.03,13901.0,126.4039,126.6032,126.394,126.5634,13901.0
2025-02-20 14:30:00,127.02,127.22,127.02,127.18,13466.0,126.5534,126.7527,126.5534,126.7128,13466.0
2025-02-20 14:40:00,127.24,127.32,127.12,127.31,16173.0,126.7726,126.8523,126.653,126.8423,16173.0
2025-02-20 14:50:00,127.31,127.4,127.27,127.3,314355.0,126.8423,126.932,126.8025,126.8324,314355.0
2025-02-20 15:00:00,127.29,127.42,127.03,127.24,29067.0,126.8224,126.9519,126.5634,126.7726,29067.0
2025-02-20 15:10:00,127.21,127.44,127.21,127.41,58272.0,126.7427,126.9719,126.7427,126.942,58272.0
2025-02-20 15:20:00,127.45,127.51,127.29,127.32,21401.0,126.9818,127.0416,126.8224,126.8523,21401.0
2025-02-20 15:30:00,127.37,127.5,127.27,127.39,31638.0,126.9021,127.0316,126.8025,126.922,31638.0
2025-02-20 15:40:00,127.4,127.49,127.34,127.45,42685.0,126.932,127.0217,126.8722,126.9818,42685.0
2025-02-20 15:50:00,127.48,127.62,127.29,127.38,180976.0,127.0117,127.1512,126.8224,126.9121,180976.0
2025-02-21 09:30:00,126.91,127.97,126.87,127.82,60394.0,126.4438,127.4999,126.4039,127.3505,60394.0
2025-02-21 09:40:00,127.81,127.97,127.51,127.79,6408.0,127.3405,127.4999,127.0416,127.3206,6408.0
2025-02-21 09:50:00,127.59,127.64,127.22,127.25,8781.0,127.1213,127.1711,126.7527,126.7826,8781.0
2025-02-21 10:00:00,127.12,127.19,126.5,126.57,14912.0,126.653,126.7228,126.0353,126.105,14912.0
2025-02-21 10:10:00,126.72,127.2,126.72,127.18,6060.0,126.2545,126.7327,126.2545,126.7128,6060.0
2025-02-21 10:20:00,127.21,127.25,127.0,127.2,7779.0,126.7427,126.7826,126.5335,126.7327,7779.0
2025-02-21 10:30:00,127.14,127.22,127.07,127.13,7482.0,126.673,126.7527,126.6032,126.663,7482.0
2025-02-21 10:40:00,127.24,127.39,127.15,127.18,7191.0,126.7726,126.922,126.6829,126.7128,7191.0
2025-02-21 10:50:00,127.18,127.32,127.09,127.17,10422.0,126.7128,126.8523,126.6231,126.7028,10422.0
2025-02-21 11:00:00,127.14,127.48,127.12,127.28,15280.0,126.673,127.0117,126.653,126.8124,15280.0
2025-02-21 11:10:00,127.23,127.6,127.16,127.5,9279.0,126.7626,127.1313,126.6929,127.0316,9279.0
2025-02-21 11:20:00,127.49,127.52,127.38,127.45,11700.0,127.0217,127.0516,126.9121,126.9818,11700.0
2025-02-21 11:30:00,127.44,127.63,127.33,127.53,9276.0,126.9719,127.1612,126.8623,127.0615,9276.0
2025-02-21 11:40:00,127.52,127.62,127.47,127.58,11153.0,127.0516,127.1512,127.0017,127.1113,11153.0
2025-02-21 11:50:00,127.57,127.57,127.37,127.49,10383.0,127.1014,127.1014,126.9021,127.0217,10383.0
2025-02-21 12:00:00,127.49,127.67,127.4,127.56,17308.0,127.0217,127.201,126.932,127.0914,17308.0
2025-02-21 12:10:00,127.58,127.67,127.49,127.49,9871.0,127.1113,127.201,127.0217,127.0217,9871.0
2025-02-21 12:20:00,127.44,127.52,127.32,127.33,14398.0,126.9719,127.0516,126.8523,126.8623,14398.0
2025-02-21 12:30:00,127.32,127.33,127.2,127.23,16868.0,126.8523,126.8623,126.7327,126.7626,16868.0
2025-02-21 12:40:00,127.25,127.25,127.06,127.09,20282.0,126.7826,126.7826,126.5932,126.6231,20282.0
2025-02-21 12:50:00,127.09,127.1,126.83,126.87,12327.0,126.6231,126.6331,126.3641,126.4039,12327.0
2025-02-21 13:00:00,126.93,127.02,126.79,126.94,11438.0,126.4637,126.5534,126.3242,126.4737,11438.0
2025-02-21 13:10:00,126.85,127.15,126.84,127.06,12250.0,126.384,126.6829,126.3741,126.5932,12250.0
2025-02-21 13:20:00,127.06,127.19,126.97,127.11,17321.0,126.5932,126.7228,126.5036,126.6431,17321.0
2025-02-21 13:30:00,127.02,127.08,126.9,126.93,15406.0,126.5534,126.6132,126.4338,126.4637,15406.0
2025-02-21 13:40:00,126.94,127.04,126.88,126.98,13831.0,126.4737,126.5733,126.4139,126.5135,13831.0
2025-02-21 13:50:00,126.98,127.09,126.92,127.07,11816.0,126.5135,126.6231,126.4538,126.6032,11816.0
2025-02-21 14:00:00,127.08,127.18,126.99,127.16,16455.0,126.6132,126.7128,126.5235,126.6929,16455.0
2025-02-21 14:10:00,127.13,127.34,127.07,127.15,16044.0,126.663,126.8722,126.6032,126.6829,16044.0
2025-02-21 14:20:00,127.15,127.18,126.97,127.07,15659.0,126.6829,126.7128,126.5036,126.6032,15659.0
2025-02-21 14:30:00,127.04,127.1,126.94,127.01,10884.0,126.5733,126.6331,126.4737,126.5434,10884.0
2025-02-21 14:40:00,127.03,127.24,126.97,127.21,22405.0,126.5634,126.7726,126.5036,126.7427,22405.0
2025-02-21 14:50:00,127.23,127.44,127.23,127.32,21645.0,126.7626,126.9719,126.7626,126.8523,21645.0
2025-02-21 15:00:00,127.32,127.32,127.02,127.13,22265.0,126.8523,126.8523,126.5534,126.663,22265.0
2025-02-21 15:10:00,127.16,127.16,126.79,126.93,27800.0,126.6929,126.6929,126.3242,126.4637,27800.0
2025-02-21 15:20:00,126.94,127.18,126.91,127.11,23701.0,126.4737,126.7128,126.4438,126.6431,23701.0
2025-02-21 15:30:00,127.11,127.23,126.98,127.06,26626.0,126.6431,126.7626,126.5135,126.5932,26626.0
2025-02-21 15:40:00,127.07,127.2,126.98,127.16,44744.0,126.6032,126.7327,126.5135,126.6929,44744.0
2025-02-21 15:50:00,127.13,127.51,126.72,127.08,172640.0,126.663,127.0416,126.2545,126.6132,172640.0
2025-02-24 09:30:00,126.59,127.24,126.07,126.63,26125.0,126.125,126.7726,125.6069,126.1648,26125.0
2025-02-24 09:40:00,126.63,127.74,126.63,127.51,13664.0,126.1648,127.2708,126.1648,127.0416,13664.0
2025-02-24 09:50:00,127.59,128.07,127.4,128.03,15449.0,127.1213,127.5995,126.932,127.5597,15449.0
2025-02-24 10:00:00,128.03,128.14,127.39,127.64,16008.0,127.5597,127.6693,126.922,127.1711,16008.0
2025-02-24 10:10:00,127.71,127.76,127.23,127.36,8742.0,127.2409,127.2907,126.7626,126.8921,8742.0
2025-02-24 10:20:00,127.28,127.28,127.02,127.12,4880.0,126.8124,126.8124,126.5534,126.653,4880.0
2025-02-24 10:30:00,127.25,127.31,126.99,127.02,5259.0,126.7826,126.8423,126.5235,126.5534,5259.0
2025-02-24 10:40:00,127.1,127.42,127.09,127.39,12296.0,126.6331,126.9519,126.6231,126.922,12296.0
2025-02-24 10:50:00,127.39,127.4,127.08,127.23,9107.0,126.922,126.932,126.6132,126.7626,9107.0
2025-02-24 11:00:00,127.16,127.49,127.11,127.32,12273.0,126.6929,127.0217,126.6431,126.8523,12273.0
2025-02-24 11:10:00,127.37,127.75,127.31,127.75,13334.0,126.9021,127.2807,126.8423,127.2807,13334.0
2025-02-24 11:20:00,127.75,128.04,127.75,127.98,15731.0,127.2807,127.5696,127.2807,127.5099,15731.0
2025-02-24 11:30:00,127.98,128.04,127.79,127.85,9191.0,127.5099,127.5696,127.3206,127.3803,9191.0
2025-02-24 11:40:00,127.85,127.86,127.5,127.86,13593.0,127.3803,127.3903,127.0316,127.3903,13593.0
2025-02-24 11:50:00,127.87,127.87,127.54,127.54,5521.0,127.4003,127.4003,127.0715,127.0715,5521.0
2025-02-24 12:00:00,127.59,127.79,127.39,127.69,29392.0,127.1213,127.3206,126.922,127.2209,29392.0
2025-02-24 12:10:00,127.69,127.8,127.65,127.74,22764.0,127.2209,127.3305,127.1811,127.2708,22764.0
2025-02-24 12:20:00,127.8,127.91,127.76,127.81,7620.0,127.3305,127.4401,127.2907,127.3405,7620.0
2025-02-24 12:30:00,127.74,127.77,127.63,127.68,14446.0,127.2708,127.3006,127.1612,127.211,14446.0
2025-02-24 12:40:00,127.67,127.76,127.62,127.66,4976.0,127.201,127.2907,127.1512,127.191,4976.0
2025-02-24 12:50:00,127.66,127.86,127.6,127.73,7954.0,127.191,127.3903,127.1313,127.2608,7954.0
2025-02-24 13:00:00,127.76,127.78,127.62,127.75,13635.0,127.2907,127.3106,127.1512,127.2807,13635.0
2025-02-24 13:10:00,127.75,127.94,127.62,127.9,8408.0,127.2807,127.47,127.1512,127.4302,8408.0
2025-02-24 13:20:00,127.9,128.0,127.84,127.96,9481.0,127.4302,127.5298,127.3704,127.4899,9481.0
2025-02-24 13:30:00,127.99,128.31,127.97,128.27,43194.0,127.5198,127.8387,127.4999,127.7988,43194.0
2025-02-24 13:40:00,128.26,128.29,128.18,128.18,7886.0,127.7888,127.8187,127.7091,127.7091,7886.0
2025-02-24 13:50:00,128.16,128.33,128.1,128.25,34071.0,127.6892,127.8586,127.6294,127.7789,34071.0
2025-02-24 14:00:00,128.25,128.29,127.98,127.98,12515.0,127.7789,127.8187,127.5099,127.5099,12515.0
2025-02-24 14:10:00,128.0,128.16,127.96,127.98,29214.0,127.5298,127.6892,127.4899,127.5099,29214.0
2025-02-24 14:20:00,127.98,128.2,127.98,128.09,24484.0,127.5099,127.7291,127.5099,127.6195,24484.0
2025-02-24 14:30:00,128.07,128.2,128.0,128.02,13912.0,127.5995,127.7291,127.5298,127.5497,13912.0
2025-02-24 14:40:00,128.02,128.08,127.94,128.07,17478.0,127.5497,127.6095,127.47,127.5995,17478.0
2025-02-24 14:50:00,128.07,128.21,127.99,128.21,17250.0,127.5995,127.739,127.5198,127.739,17250.0
2025-02-24 15:00:00,128.19,128.21,128.11,128.19,10599.0,127.7191,127.739,127.6394,127.7191,10599.0
2025-02-24 15:10:00,128.18,128.63,128.17,128.61,25137.0,127.7091,128.1575,127.6992,128.1376,25137.0
2025-02-24 15:20:00,128.62,128.62,128.36,128.42,30033.0,128.1475,128.1475,127.8885,127.9483,30033.0
2025-02-24 15:30:00,128.4,128.45,128.02,128.02,27300.0,127.9283,127.9781,127.5497,127.5497,27300.0
2025-02-24 15:40:00,128.06,128.31,128.05,128.14,37669.0,127.5896,127.8387,127.5796,127.6693,37669.0
2025-02-24 15:50:00,128.13,128.23,127.39,127.55,198324.0,127.6593,127.759,126.922,127.0814,198324.0
2025-02-25 09:30:00,127.85,128.07,127.29,127.84,21094.0,127.3803,127.5995,126.8224,127.3704,21094.0
2025-02-25 09:40:00,127.86,128.27,127.64,127.85,25863.0,127.3903,127.7988,127.1711,127.3803,25863.0
2025-02-25 09:50:00,127.88,127.98,127.12,127.25,33757.0,127.4102,127.5099,126.653,126.7826,33757.0
2025-02-25 10:00:00,127.21,127.21,126.29,126.29,73723.0,126.7427,126.7427,125.8261,125.8261,73723.0
2025-02-25 10:10:00,126.28,126.78,126.13,126.5,56686.0,125.8161,126.3143,125.6667,126.0353,56686.0
2025-02-25 10:20:00,126.48,127.01,126.38,126.78,35220.0,126.0154,126.5434,125.9157,126.3143,35220.0
2025-02-25 10:30:00,126.84,126.85,126.28,126.28,32374.0,126.3741,126.384,125.8161,125.8161,32374.0
2025-02-25 10:40:00,126.35,126.81,126.29,126.75,21359.0,125.8859,126.3442,125.8261,126.2844,21359.0
2025-02-25 10:50:00,126.75,127.5,126.71,127.43,14344.0,126.2844,127.0316,126.2445,126.9619,14344.0
2025-02-25 11:00:00,127.35,127.49,127.24,127.34,15683.0,126.8822,127.0217,126.7726,126.8722,15683.0
2025-02-25 11:10:00,127.34,127.63,127.25,127.34,17219.0,126.8722,127.1612,126.7826,126.8722,17219.0
2025-02-25 11:20:00,127.38,127.89,127.29,127.61,20806.0,126.9121,127.4202,126.8224,127.1412,20806.0
2025-02-25 11:30:00,127.65,127.69,126.8,126.99,33906.0,127.1811,127.2209,126.3342,126.5235,33906.0
2025-02-25 11:40:00,127.03,127.07,126.67,126.79,20258.0,126.5634,126.6032,126.2047,126.3242,20258.0
2025-02-25 11:50:00,126.87,126.93,126.52,126.71,14838.0,126.4039,126.4637,126.0552,126.2445,14838.0
2025-02-25 12:00:00,126.78,126.79,126.52,126.61,10772.0,126.3143,126.3242,126.0552,126.1449,10772.0
2025-02-25 12:10:00,126.67,127.0,126.61,126.97,14142.0,126.2047,126.5335,126.1449,126.5036,14142.0
2025-02-25 12:20:00,126.97,127.11,126.88,127.07,13056.0,126.5036,126.6431,126.4139,126.6032,13056.0
2025-02-25 12:30:00,127.06,127.45,127.03,127.27,34284.0,126.5932,126.9818,126.5634,126.8025,34284.0
2025-02-25 12:40:00,127.26,127.3,127.04,127.09,16430.0,126.7925,126.8324,126.5733,126.6231,16430.0
2025-02-25 12:50:00,127.15,127.44,127.08,127.44,10014.0,126.6829,126.9719,126.6132,126.9719,10014.0
2025-02-25 13:00:00,127.42,128.13,127.34,128.06,47212.0,126.9519,127.6593,126.8722,127.5896,47212.0
2025-02-25 13:10:00,128.04,128.06,127.37,127.67,40192.0,127.5696,127.5896,126.9021,127.201,40192.0
2025-02-25 13:20:00,127.59,127.68,127.43,127.6,14537.0,127.1213,127.211,126.9619,127.1313,14537.0
2025-02-25 13:30:00,127.5,127.83,127.5,127.79,13645.0,127.0316,127.3604,127.0316,127.3206,13645.0
2025-02-25 13:40:00,127.83,127.88,127.75,127.81,7697.0,127.3604,127.4102,127.2807,127.3405,7697.0
2025-02-25 13:50:00,127.8,127.99,127.75,127.91,15304.0,127.3305,127.5198,127.2807,127.4401,15304.0
2025-02-25 14:00:00,127.91,127.91,127.25,127.26,39033.0,127.4401,127.4401,126.7826,126.7925,39033.0
2025-02-25 14:10:00,127.26,127.3,127.13,127.28,40952.0,126.7925,126.8324,126.663,126.8124,40952.0
2025-02-25 14:20:00,127.27,127.36,127.24,127.34,24403.0,126.8025,126.8921,126.7726,126.8722,24403.0
2025-02-25 14:30:00,127.34,128.02,127.34,127.97,17122.0,126.8722,127.5497,126.8722,127.4999,17122.0
2025-02-25 14:40:00,128.0,128.02,127.8,128.0,18134.0,127.5298,127.5497,127.3305,127.5298,18134.0
2025-02-25 14:50:00,128.0,128.04,127.84,127.9,21083.0,127.5298,127.5696,127.3704,127.4302,21083.0
2025-02-25 15:00:00,127.9,127.95,127.85,127.94,18701.0,127.4302,127.48,127.3803,127.47,18701.0
2025-02-25 15:10:00,127.91,127.99,127.8,127.94,20483.0,127.4401,127.5198,127.3305,127.47,20483.0
2025-02-25 15:20:00,127.98,128.25,127.94,127.98,31414.0,127.5099,127.7789,127.47,127.5099,31414.0
2025-02-25 15:30:00,127.93,127.93,127.58,127.65,39157.0,127.4601,127.4601,127.1113,127.1811,39157.0
2025-02-25 15:40:00,127.64,127.79,127.35,127.73,66243.0,127.1711,127.3206,126.8822,127.2608,66243.0
2025-02-25 15:50:00,127.78,128.12,127.44,127.84,299497.0,127.3106,127.6494,126.9719,127.3704,299497.0
2025-02-26 09:30:00,127.53,128.59,127.53,128.3,65069.0,127.0615,128.1176,127.0615,127.8287,65069.0
2025-02-26 09:40:00,128.24,128.64,128.21,128.64,22675.0,127.7689,128.1674,127.739,128.1674,22675.0
2025-02-26 09:50:00,128.63,128.63,128.27,128.28,13594.0,128.1575,128.1575,127.7988,127.8088,13594.0
2025-02-26 10:00:00,128.36,128.58,128.31,128.43,26574.0,127.8885,128.1077,127.8387,127.9582,26574.0
2025-02-26 10:10:00,128.46,128.65,128.31,128.61,19786.0,127.9881,128.1774,127.8387,128.1376,19786.0
2025-02-26 10:20:00,128.59,128.75,128.44,128.64,15978.0,128.1176,128.277,127.9682,128.1674,15978.0
2025-02-26 10:30:00,128.64,128.81,128.36,128.5,19191.0,128.1674,128.3368,127.8885,128.028,19191.0
2025-02-26 10:40:00,128.51,128.51,128.18,128.38,17865.0,128.0379,128.0379,127.7091,127.9084,17865.0
2025-02-26 10:50:00,128.38,128.54,128.17,128.35,22518.0,127.9084,128.0678,127.6992,127.8785,22518.0
2025-02-26 11:00:00,128.37,128.54,128.31,128.54,12525.0,127.8984,128.0678,127.8387,128.0678,12525.0
2025-02-26 11:10:00,128.51,128.93,128.4,128.66,20254.0,128.0379,128.4564,127.9283,128.1874,20254.0
2025-02-26 11:20:00,128.62,128.74,128.57,128.62,23253.0,128.1475,128.2671,128.0977,128.1475,23253.0
2025-02-26 11:30:00,128.59,128.61,128.35,128.36,17863.0,128.1176,128.1376,127.8785,127.8885,17863.0
2025-02-26 11:40:00,128.36,128.51,128.16,128.51,22419.0,127.8885,128.0379,127.6892,128.0379,22419.0
2025-02-26 11:50:00,128.52,128.56,128.31,128.34,16389.0,128.0479,128.0877,127.8387,127.8685,16389.0
2025-02-26 12:00:00,128.31,128.39,128.15,128.15,13962.0,127.8387,127.9184,127.6792,127.6792,13962.0
2025-02-26 12:10:00,128.16,128.38,128.12,128.28,16358.0,127.6892,127.9084,127.6494,127.8088,16358.0
2025-02-26 12:20:00,128.28,128.29,127.98,128.22,18191.0,127.8088,127.8187,127.5099,127.749,18191.0
2025-02-26 12:30:00,128.19,128.22,127.93,128.02,20192.0,127.7191,127.749,127.4601,127.5497,20192.0
2025-02-26 12:40:00,128.02,128.03,127.87,127.94,10932.0,127.5497,127.5597,127.4003,127.47,10932.0
2025-02-26 12:50:00,127.95,128.0,127.82,127.88,15120.0,127.48,127.5298,127.3505,127.4102,15120.0
2025-02-26 13:00:00,127.9,128.23,127.89,128.13,19051.0,127.4302,127.759,127.4202,127.6593,19051.0
2025-02-26 13:10:00,128.14,128.18,127.96,128.1,14263.0,127.6693,127.7091,127.4899,127.6294,14263.0
2025-02-26 13:20:00,128.12,128.2,128.04,128.07,11863.0,127.6494,127.7291,127.5696,127.5995,11863.0
2025-02-26 13:30:00,128.06,128.12,127.98,127.98,7562.0,127.5896,127.6494,127.5099,127.5099,7562.0
2025-02-26 13:40:00,127.98,128.05,127.43,127.64,24601.0,127.5099,127.5796,126.9619,127.1711,24601.0
2025-02-26 13:50:00,127.69,127.69,127.5,127.6,15639.0,127.2209,127.2209,127.0316,127.1313,15639.0
2025-02-26 14:00:00,127.6,127.63,127.46,127.56,25658.0,127.1313,127.1612,126.9918,127.0914,25658.0
2025-02-26 14:10:00,127.56,127.58,127.4,127.48,14016.0,127.0914,127.1113,126.932,127.0117,14016.0
2025-02-26 14:20:00,127.51,127.92,127.46,127.89,17191.0,127.0416,127.4501,126.9918,127.4202,17191.0
2025-02-26 14:30:00,127.86,127.99,127.78,127.96,14364.0,127.3903,127.5198,127.3106,127.4899,14364.0
2025-02-26 14:40:00,127.96,128.08,127.83,127.86,19863.0,127.4899,127.6095,127.3604,127.3903,19863.0
2025-02-26 14:50:00,127.84,127.88,127.68,127.69,16801.0,127.3704,127.4102,127.211,127.2209,16801.0
2025-02-26 15:00:00,127.7,127.87,127.68,127.71,80523.0,127.2309,127.4003,127.211,127.2409,80523.0
2025-02-26 15:10:00,127.71,127.82,127.63,127.66,138011.0,127.2409,127.3505,127.1612,127.191,138011.0
2025-02-26 15:20:00,127.68,127.76,127.66,127.71,19704.0,127.211,127.2907,127.191,127.2409,19704.0
2025-02-26 15:30:00,127.71,127.88,127.69,127.76,36880.0,127.2409,127.4102,127.2209,127.2907,36880.0
2025-02-26 15:40:00,127.75,127.79,127.45,127.46,64778.0,127.2807,127.3206,126.9818,126.9918,64778.0
2025-02-26 15:50:00,127.48,127.73,127.14,127.27,349966.0,127.0117,127.2608,126.673,126.8025,349966.0
2025-02-27 09:30:00,127.58,128.42,127.57,128.31,24675.0,127.1113,127.9483,127.1014,127.8387,24675.0
2025-02-27 09:40:00,128.31,128.54,128.09,128.37,11030.0,127.8387,128.0678,127.6195,127.8984,11030.0
2025-02-27 09:50:00,128.36,128.56,128.09,128.12,13327.0,127.8885,128.0877,127.6195,127.6494,13327.0
2025-02-27 10:00:00,128.19,128.2,127.63,127.69,16339.0,127.7191,127.7291,127.1612,127.2209,16339.0
2025-02-27 10:10:00,127.63,128.27,127.57,128.27,13617.0,127.1612,127.7988,127.1014,127.7988,13617.0
2025-02-27 10:20:00,128.27,128.47,128.24,128.25,10796.0,127.7988,127.9981,127.7689,127.7789,10796.0
2025-02-27 10:30:00,128.19,128.27,127.82,127.88,15633.0,127.7191,127.7988,127.3505,127.4102,15633.0
2025-02-27 10:40:00,127.88,128.23,127.87,128.19,8137.0,127.4102,127.759,127.4003,127.7191,8137.0
2025-02-27 10:50:00,128.12,128.13,127.97,128.0,8243.0,127.6494,127.6593,127.4999,127.5298,8243.0
2025-02-27 11:00:00,128.0,128.37,128.0,128.33,8350.0,127.5298,127.8984,127.5298,127.8586,8350.0
2025-02-27 11:10:00,128.29,128.59,128.2,128.48,12803.0,127.8187,128.1176,127.7291,128.008,12803.0
2025-02-27 11:20:00,128.48,128.59,128.3,128.38,14610.0,128.008,128.1176,127.8287,127.9084,14610.0
2025-02-27 11:30:00,128.38,128.62,128.34,128.39,34174.0,127.9084,128.1475,127.8685,127.9184,34174.0
2025-02-27 11:40:00,128.37,128.42,128.3,128.38,9960.0,127.8984,127.9483,127.8287,127.9084,9960.0
2025-02-27 11:50:00,128.32,128.37,128.07,128.12,16297.0,127.8486,127.8984,127.5995,127.6494,16297.0
2025-02-27 12:00:00,128.11,128.23,128.04,128.12,20863.0,127.6394,127.759,127.5696,127.6494,20863.0
2025-02-27 12:10:00,128.1,128.1,127.9,128.03,11330.0,127.6294,127.6294,127.4302,127.5597,11330.0
2025-02-27 12:20:00,128.0,128.31,128.0,128.29,8865.0,127.5298,127.8387,127.5298,127.8187,8865.0
2025-02-27 12:30:00,128.28,128.53,128.28,128.45,10153.0,127.8088,128.0578,127.8088,127.9781,10153.0
2025-02-27 12:40:00,128.43,128.54,128.29,128.44,9034.0,127.9582,128.0678,127.8187,127.9682,9034.0
2025-02-27 12:50:00,128.42,128.55,128.36,128.49,7183.0,127.9483,128.0778,127.8885,128.018,7183.0
2025-02-27 13:00:00,128.52,128.67,128.41,128.43,18164.0,128.0479,128.1973,127.9383,127.9582,18164.0
2025-02-27 13:10:00,128.4,128.58,128.39,128.56,11469.0,127.9283,128.1077,127.9184,128.0877,11469.0
2025-02-27 13:20:00,128.56,128.64,128.38,128.38,20740.0,128.0877,128.1674,127.9084,127.9084,20740.0
2025-02-27 13:30:00,128.38,128.46,128.27,128.31,17232.0,127.9084,127.9881,127.7988,127.8387,17232.0
2025-02-27 13:40:00,128.31,128.31,128.04,128.14,13845.0,127.8387,127.8387,127.5696,127.6693,13845.0
2025-02-27 13:50:00,128.19,128.19,128.08,128.14,8126.0,127.7191,127.7191,127.6095,127.6693,8126.0
2025-02-27 14:00:00,128.13,128.14,127.98,128.14,12498.0,127.6593,127.6693,127.5099,127.6693,12498.0
2025-02-27 14:10:00,128.14,128.18,128.04,128.18,12085.0,127.6693,127.7091,127.5696,127.7091,12085.0
2025-02-27 14:20:00,128.2,128.24,127.96,127.96,11538.0,127.7291,127.7689,127.4899,127.4899,11538.0
2025-02-27 14:30:00,127.96,127.96,127.79,127.91,16689.0,127.4899,127.4899,127.3206,127.4401,16689.0
2025-02-27 14:40:00,127.89,127.91,127.75,127.85,19154.0,127.4202,127.4401,127.2807,127.3803,19154.0
2025-02-27 14:50:00,127.92,127.97,127.75,127.75,14962.0,127.4501,127.4999,127.2807,127.2807,14962.0
2025-02-27 15:00:00,127.75,127.75,127.45,127.7,23714.0,127.2807,127.2807,126.9818,127.2309,23714.0
2025-02-27 15:10:00,127.67,127.78,127.47,127.76,21593.0,127.201,127.3106,127.0017,127.2907,21593.0
2025-02-27 15:20:00,127.76,127.91,127.68,127.7,18378.0,127.2907,127.4401,127.211,127.2309,18378.0
2025-02-27 15:30:00,127.7,127.8,127.56,127.56,24291.0,127.2309,127.3305,127.0914,127.0914,24291.0
2025-02-27 15:40:00,127.56,127.77,127.54,127.59,33464.0,127.0914,127.3006,127.0715,127.1213,33464.0
2025-02-27 15:50:00,127.55,127.56,127.08,127.45,165668.0,127.0814,127.0914,126.6132,126.9818,165668.0
2025-02-28 09:30:00,127.88,128.68,127.49,128.58,42405.0,127.4102,128.2073,127.0217,128.1077,42405.0
2025-02-28 09:40:00,128.51,128.62,127.37,127.4,11591.0,128.0379,128.1475,126.9021,126.932,11591.0
2025-02-28 09:50:00,127.35,127.65,127.31,127.6,16763.0,126.8822,127.1811,126.8423,127.1313,16763.0
2025-02-28 10:00:00,127.7,127.79,127.53,127.79,11161.0,127.2309,127.3206,127.0615,127.3206,11161.0
2025-02-28 10:10:00,127.77,127.99,127.35,127.35,11020.0,127.3006,127.5198,126.8822,126.8822,11020.0
2025-02-28 10:20:00,127.31,127.49,127.18,127.18,54322.0,126.8423,127.0217,126.7128,126.7128,54322.0
2025-02-28 10:30:00,127.17,127.83,126.98,127.78,32343.0,126.7028,127.3604,126.5135,127.3106,32343.0
2025-02-28 10:40:00,127.73,127.85,127.6,127.62,13288.0,127.2608,127.3803,127.1313,127.1512,13288.0
2025-02-28 10:50:00,127.69,127.95,127.69,127.92,14761.0,127.2209,127.48,127.2209,127.4501,14761.0
2025-02-28 11:00:00,127.92,127.97,127.71,127.89,13894.0,127.4501,127.4999,127.2409,127.4202,13894.0
2025-02-28 11:10:00,127.93,127.98,127.72,127.89,13067.0,127.4601,127.5099,127.2508,127.4202,13067.0
2025-02-28 11:20:00,127.89,127.95,127.69,127.7,14177.0,127.4202,127.48,127.2209,127.2309,14177.0
2025-02-28 11:30:00,127.7,127.89,127.69,127.75,11048.0,127.2309,127.4202,127.2209,127.2807,11048.0
2025-02-28 11:40:00,127.71,128.06,127.69,128.03,7966.0,127.2409,127.5896,127.2209,127.5597,7966.0
2025-02-28 11:50:00,128.0,128.07,127.81,127.85,5443.0,127.5298,127.5995,127.3405,127.3803,5443.0
2025-02-28 12:00:00,127.82,127.88,127.74,127.87,12235.0,127.3505,127.4102,127.2708,127.4003,12235.0
2025-02-28 12:10:00,127.89,127.92,127.8,127.82,9663.0,127.4202,127.4501,127.3305,127.3505,9663.0
2025-02-28 12:20:00,127.82,127.87,127.56,127.57,14192.0,127.3505,127.4003,127.0914,127.1014,14192.0
2025-02-28 12:30:00,127.58,127.62,127.51,127.53,12421.0,127.1113,127.1512,127.0416,127.0615,12421.0
2025-02-28 12:40:00,127.53,127.53,127.35,127.41,12460.0,127.0615,127.0615,126.8822,126.942,12460.0
2025-02-28 12:50:00,127.42,127.48,127.29,127.31,9911.0,126.9519,127.0117,126.8224,126.8423,9911.0
2025-02-28 13:00:00,127.31,127.47,127.3,127.37,13607.0,126.8423,127.0017,126.8324,126.9021,13607.0
2025-02-28 13:10:00,127.32,127.46,127.15,127.2,12682.0,126.8523,126.9918,126.6829,126.7327,12682.0
2025-02-28 13:20:00,127.2,127.42,127.17,127.41,13228.0,126.7327,126.9519,126.7028,126.942,13228.0
2025-02-28 13:30:00,127.41,127.98,127.4,127.65,45706.0,126.942,127.5099,126.932,127.1811,45706.0
2025-02-28 13:40:00,127.7,127.75,127.54,127.66,11371.0,127.2309,127.2807,127.0715,127.191,11371.0
2025-02-28 13:50:00,127.66,127.74,127.5,127.54,7960.0,127.191,127.2708,127.0316,127.0715,7960.0
2025-02-28 14:00:00,127.52,127.66,127.45,127.62,14457.0,127.0516,127.191,126.9818,127.1512,14457.0
2025-02-28 14:10:00,127.59,128.01,127.57,128.01,27798.0,127.1213,127.5398,127.1014,127.5398,27798.0
2025-02-28 14:20:00,128.0,128.17,127.95,128.13,21889.0,127.5298,127.6992,127.48,127.6593,21889.0
2025-02-28 14:30:00,128.13,128.42,128.1,128.41,9891.0,127.6593,127.9483,127.6294,127.9383,9891.0
2025-02-28 14:40:00,128.41,128.44,128.09,128.11,60564.0,127.9383,127.9682,127.6195,127.6394,60564.0
2025-02-28 14:50:00,128.11,128.3,128.09,128.29,39998.0,127.6394,127.8287,127.6195,127.8187,39998.0
2025-02-28 15:00:00,128.25,128.46,128.16,128.19,181968.0,127.7789,127.9881,127.6892,127.7191,181968.0
2025-02-28 15:10:00,128.19,128.23,128.02,128.05,22961.0,127.7191,127.759,127.5497,127.5796,22961.0
2025-02-28 15:20:00,128.0,128.44,127.87,128.4,32359.0,127.5298,127.9682,127.4003,127.9283,32359.0
2025-02-28 15:30:00,128.39,128.87,128.29,128.85,57468.0,127.9184,128.3966,127.8187,128.3767,57468.0
2025-02-28 15:40:00,128.84,129.14,128.73,128.79,97461.0,128.3667,128.6656,128.2571,128.3169,97461.0
2025-02-28 15:50:00,128.88,129.76,128.79,129.51,413490.0,128.4066,129.2833,128.3169,129.0342,413490.0
2025-03-03 09:30:00,129.34,130.65,129.13,130.31,71460.0,128.8649,130.1701,128.6556,129.8313,71460.0
2025-03-03 09:40:00,130.31,130.79,129.99,130.68,43497.0,129.8313,130.3095,129.5125,130.2,43497.0
2025-03-03 09:50:00,130.73,131.32,130.53,131.1,39577.0,130.2498,130.8376,130.0505,130.6184,39577.0
2025-03-03 10:00:00,130.99,130.99,130.33,130.65,22327.0,130.5088,130.5088,129.8512,130.1701,22327.0
2025-03-03 10:10:00,130.55,130.96,130.43,130.91,17772.0,130.0704,130.4789,129.9509,130.4291,17772.0
2025-03-03 10:20:00,130.92,131.09,130.6,130.83,26804.0,130.4391,130.6084,130.1202,130.3494,26804.0
2025-03-03 10:30:00,130.81,131.39,130.8,131.34,26379.0,130.3295,130.9073,130.3195,130.8575,26379.0
2025-03-03 10:40:00,131.32,131.47,130.97,131.0,16981.0,130.8376,130.987,130.4889,130.5188,16981.0
2025-03-03 10:50:00,131.02,131.14,130.91,131.02,14006.0,130.5387,130.6583,130.4291,130.5387,14006.0
2025-03-03 11:00:00,131.08,131.08,130.87,130.87,13001.0,130.5985,130.5985,130.3893,130.3893,13001.0
2025-03-03 11:10:00,130.88,131.04,130.73,130.91,17440.0,130.3992,130.5586,130.2498,130.4291,17440.0
2025-03-03 11:20:00,130.94,131.11,130.66,130.66,17911.0,130.459,130.6284,130.18,130.18,17911.0
2025-03-03 11:30:00,130.67,130.69,130.33,130.35,10635.0,130.19,130.2099,129.8512,129.8712,10635.0
2025-03-03 11:40:00,130.34,130.5,130.24,130.44,16065.0,129.8612,130.0206,129.7616,129.9608,16065.0
2025-03-03 11:50:00,130.5,130.86,130.45,130.86,16387.0,130.0206,130.3793,129.9708,130.3793,16387.0
2025-03-03 12:00:00,130.86,130.94,130.79,130.91,15866.0,130.3793,130.459,130.3095,130.4291,15866.0
2025-03-03 12:10:00,130.94,131.08,130.89,131.02,14891.0,130.459,130.5985,130.4092,130.5387,14891.0
2025-03-03 12:20:00,131.04,131.12,130.96,131.02,15634.0,130.5586,130.6383,130.4789,130.5387,15634.0
2025-03-03 12:30:00,131.0,131.2,130.89,131.08,15235.0,130.5188,130.718,130.4092,130.5985,15235.0
2025-03-03 12:40:00,131.13,131.19,131.01,131.18,14913.0,130.6483,130.7081,130.5287,130.6981,14913.0
2025-03-03 12:50:00,131.15,131.16,130.91,130.94,11005.0,130.6682,130.6782,130.4291,130.459,11005.0
2025-03-03 13:00:00,130.97,130.97,130.73,130.84,25636.0,130.4889,130.4889,130.2498,130.3594,25636.0
2025-03-03 13:10:00,130.88,130.92,130.64,130.64,15619.0,130.3992,130.4391,130.1601,130.1601,15619.0
2025-03-03 13:20:00,130.54,130.64,130.44,130.61,9377.0,130.0605,130.1601,129.9608,130.1302,9377.0
2025-03-03 13:30:00,130.61,130.73,130.57,130.63,13510.0,130.1302,130.2498,130.0904,130.1501,13510.0
2025-03-03 13:40:00,130.56,130.75,130.52,130.62,10991.0,130.0804,130.2697,130.0405,130.1402,10991.0
2025-03-03 13:50:00,130.61,130.72,130.29,130.33,11345.0,130.1302,130.2398,129.8114,129.8512,11345.0
2025-03-03 14:00:00,130.34,130.49,130.25,130.36,9001.0,129.8612,130.0106,129.7715,129.8811,9001.0
2025-03-03 14:10:00,130.38,130.47,130.04,130.14,19500.0,129.9011,129.9907,129.5623,129.6619,19500.0
2025-03-03 14:20:00,130.11,130.26,130.07,130.16,16634.0,129.632,129.7815,129.5922,129.6819,16634.0
2025-03-03 14:30:00,130.2,130.3,129.92,129.97,40574.0,129.7217,129.8213,129.4427,129.4926,40574.0
2025-03-03 14:40:00,129.98,130.2,129.69,129.76,46694.0,129.5025,129.7217,129.2136,129.2833,46694.0
2025-03-03 14:50:00,129.73,129.79,129.0,129.55,97327.0,129.2534,129.3132,128.5261,129.0741,97327.0
2025-03-03 15:00:00,129.55,129.76,129.25,129.45,40884.0,129.0741,129.2833,128.7752,128.9745,40884.0
2025-03-03 15:10:00,129.53,129.55,128.99,128.99,108642.0,129.0542,129.0741,128.5162,128.5162,108642.0
2025-03-03 15:20:00,128.98,129.05,128.6,128.68,88124.0,128.5062,128.5759,128.1276,128.2073,88124.0
2025-03-03 15:30:00,128.68,129.18,128.66,128.83,94288.0,128.2073,128.7055,128.1874,128.3567,94288.0
2025-03-03 15:40:00,128.83,129.51,128.78,129.46,70020.0,128.3567,129.0342,128.3069,128.9844,70020.0
2025-03-03 15:50:00,129.44,129.55,128.82,129.16,179113.0,128.9645,129.0741,128.3468,128.6855,179113.0
2025-03-04 09:30:00,129.26,129.83,128.43,129.19,39266.0,128.7852,129.3531,127.9582,128.7154,39266.0
2025-03-04 09:40:00,129.19,129.72,128.71,128.75,21733.0,128.7154,129.2435,128.2372,128.277,21733.0
2025-03-04 09:50:00,128.78,129.43,128.77,128.88,23744.0,128.3069,128.9545,128.297,128.4066,23744.0
2025-03-04 10:00:00,128.9,129.28,128.54,128.55,27173.0,128.4265,128.8051,128.0678,128.0778,27173.0
2025-03-04 10:10:00,128.57,128.61,128.25,128.5,16421.0,128.0977,128.1376,127.7789,128.028,16421.0
2025-03-04 10:20:00,128.52,128.88,128.52,128.6,21513.0,128.0479,128.4066,128.0479,128.1276,21513.0
2025-03-04 10:30:00,128.64,128.88,128.42,128.66,34340.0,128.1674,128.4066,127.9483,128.1874,34340.0
2025-03-04 10:40:00,128.63,128.83,128.28,128.59,28375.0,128.1575,128.3567,127.8088,128.1176,28375.0
2025-03-04 10:50:00,128.58,128.78,128.35,128.71,26282.0,128.1077,128.3069,127.8785,128.2372,26282.0
2025-03-04 11:00:00,128.8,129.08,128.6,128.68,22313.0,128.3269,128.6058,128.1276,128.2073,22313.0
2025-03-04 11:10:00,128.66,129.04,128.55,128.79,14527.0,128.1874,128.566,128.0778,128.3169,14527.0
2025-03-04 11:20:00,128.79,128.95,128.59,128.94,19761.0,128.3169,128.4763,128.1176,128.4663,19761.0
2025-03-04 11:30:00,128.93,128.97,128.49,128.49,13860.0,128.4564,128.4962,128.018,128.018,13860.0
2025-03-04 11:40:00,128.49,128.57,128.38,128.44,18845.0,128.018,128.0977,127.9084,127.9682,18845.0
2025-03-04 11:50:00,128.44,128.5,128.3,128.35,17529.0,127.9682,128.028,127.8287,127.8785,17529.0
2025-03-04 12:00:00,128.35,128.57,127.87,127.87,23627.0,127.8785,128.0977,127.4003,127.4003,23627.0
2025-03-04 12:10:00,127.93,128.28,127.8,128.15,36365.0,127.4601,127.8088,127.3305,127.6792,36365.0
2025-03-04 12:20:00,128.15,128.19,127.99,128.03,16941.0,127.6792,127.7191,127.5198,127.5597,16941.0
2025-03-04 12:30:00,128.06,128.46,128.03,128.32,19751.0,127.5896,127.9881,127.5597,127.8486,19751.0
2025-03-04 12:40:00,128.32,128.43,128.24,128.43,26136.0,127.8486,127.9582,127.7689,127.9582,26136.0
2025-03-04 12:50:00,128.43,128.43,128.04,128.18,19333.0,127.9582,127.9582,127.5696,127.7091,19333.0
2025-03-04 13:00:00,128.18,128.22,127.93,127.95,27268.0,127.7091,127.749,127.4601,127.48,27268.0
2025-03-04 13:10:00,127.95,128.23,127.94,127.97,22525.0,127.48,127.759,127.47,127.4999,22525.0
2025-03-04 13:20:00,127.97,127.97,127.77,127.85,18169.0,127.4999,127.4999,127.3006,127.3803,18169.0
2025-03-04 13:30:00,127.87,127.91,127.7,127.89,17410.0,127.4003,127.4401,127.2309,127.4202,17410.0
2025-03-04 13:40:00,127.92,128.23,127.9,128.22,9411.0,127.4501,127.759,127.4302,127.749,9411.0
2025-03-04 13:50:00,128.22,128.43,128.2,128.37,15762.0,127.749,127.9582,127.7291,127.8984,15762.0
2025-03-04 14:00:00,128.4,128.64,128.37,128.58,13842.0,127.9283,128.1674,127.8984,128.1077,13842.0
2025-03-04 14:10:00,128.59,128.59,128.37,128.45,15226.0,128.1176,128.1176,127.8984,127.9781,15226.0
2025-03-04 14:20:00,128.45,128.48,128.0,128.09,22011.0,127.9781,128.008,127.5298,127.6195,22011.0
2025-03-04 14:30:00,128.11,128.19,128.0,128.06,17963.0,127.6394,127.7191,127.5298,127.5896,17963.0
2025-03-04 14:40:00,128.06,128.27,128.06,128.22,19645.0,127.5896,127.7988,127.5896,127.749,19645.0
2025-03-04 14:50:00,128.25,128.33,128.18,128.22,23279.0,127.7789,127.8586,127.7091,127.749,23279.0
2025-03-04 15:00:00,128.23,128.3,127.87,127.93,47062.0,127.759,127.8287,127.4003,127.4601,47062.0
2025-03-04 15:10:00,127.91,127.94,127.76,127.79,20668.0,127.4401,127.47,127.2907,127.3206,20668.0
2025-03-04 15:20:00,127.79,127.91,127.54,127.58,40334.0,127.3206,127.4401,127.0715,127.1113,40334.0
2025-03-04 15:30:00,127.61,127.62,127.15,127.34,73627.0,127.1412,127.1512,126.6829,126.8722,73627.0
2025-03-04 15:40:00,127.34,127.49,126.88,126.91,87515.0,126.8722,127.0217,126.4139,126.4438,87515.0
2025-03-04 15:50:00,126.83,126.9,126.16,126.31,230839.0,126.3641,126.4338,125.6966,125.846,230839.0
2025-03-05 09:30:00,126.0,127.66,125.75,127.53,28747.0,125.5371,127.191,125.2881,127.0615,28747.0
2025-03-05 09:40:00,127.47,127.9,127.07,127.83,24981.0,127.0017,127.4302,126.6032,127.3604,24981.0
2025-03-05 09:50:00,127.87,128.15,127.74,127.83,22121.0,127.4003,127.6792,127.2708,127.3604,22121.0
2025-03-05 10:00:00,127.95,128.2,127.81,128.09,30628.0,127.48,127.7291,127.3405,127.6195,30628.0
2025-03-05 10:10:00,128.01,128.25,127.42,127.56,21126.0,127.5398,127.7789,126.9519,127.0914,21126.0
2025-03-05 10:20:00,127.5,127.59,127.11,127.11,18992.0,127.0316,127.1213,126.6431,126.6431,18992.0
2025-03-05 10:30:00,127.1,127.54,126.93,127.49,15918.0,126.6331,127.0715,126.4637,127.0217,15918.0
2025-03-05 10:40:00,127.49,127.49,127.08,127.19,20450.0,127.0217,127.0217,126.6132,126.7228,20450.0
2025-03-05 10:50:00,127.19,127.34,127.15,127.34,9643.0,126.7228,126.8722,126.6829,126.8722,9643.0
2025-03-05 11:00:00,127.39,127.4,127.12,127.12,19924.0,126.922,126.932,126.653,126.653,19924.0
2025-03-05 11:10:00,127.22,127.3,127.05,127.09,20164.0,126.7527,126.8324,126.5833,126.6231,20164.0
2025-03-05 11:20:00,127.09,127.23,126.92,127.17,16526.0,126.6231,126.7626,126.4538,126.7028,16526.0
2025-03-05 11:30:00,127.14,127.25,127.0,127.19,10803.0,126.673,126.7826,126.5335,126.7228,10803.0
2025-03-05 11:40:00,127.2,127.27,127.04,127.14,18467.0,126.7327,126.8025,126.5733,126.673,18467.0
2025-03-05 11:50:00,127.14,127.49,127.01,127.36,25977.0,126.673,127.0217,126.5434,126.8921,25977.0
2025-03-05 12:00:00,127.41,127.66,127.41,127.66,13253.0,126.942,127.191,126.942,127.191,13253.0
2025-03-05 12:10:00,127.62,127.71,127.45,127.7,15785.0,127.1512,127.2409,126.9818,127.2309,15785.0
2025-03-05 12:20:00,127.7,127.98,127.7,127.94,15327.0,127.2309,127.5099,127.2309,127.47,15327.0
2025-03-05 12:30:00,127.93,128.06,127.92,128.05,13612.0,127.4601,127.5896,127.4501,127.5796,13612.0
2025-03-05 12:40:00,128.05,128.12,127.89,128.12,13180.0,127.5796,127.6494,127.4202,127.6494,13180.0
2025-03-05 12:50:00,128.08,128.21,128.04,128.19,12361.0,127.6095,127.739,127.5696,127.7191,12361.0
2025-03-05 13:00:00,128.19,128.4,128.07,128.08,21510.0,127.7191,127.9283,127.5995,127.6095,21510.0
2025-03-05 13:10:00,128.08,128.09,127.92,127.97,9479.0,127.6095,127.6195,127.4501,127.4999,9479.0
2025-03-05 13:20:00,127.97,128.28,127.91,128.18,29416.0,127.4999,127.8088,127.4401,127.7091,29416.0
2025-03-05 13:30:00,128.13,128.19,127.76,127.79,16852.0,127.6593,127.7191,127.2907,127.3206,16852.0
2025-03-05 13:40:00,127.75,127.96,127.54,127.94,31977.0,127.2807,127.4899,127.0715,127.47,31977.0
2025-03-05 13:50:00,127.97,128.03,127.86,127.98,14760.0,127.4999,127.5597,127.3903,127.5099,14760.0
2025-03-05 14:00:00,128.01,128.49,128.01,128.39,24022.0,127.5398,128.018,127.5398,127.9184,24022.0
2025-03-05 14:10:00,128.35,128.53,128.22,128.25,60142.0,127.8785,128.0578,127.749,127.7789,60142.0
2025-03-05 14:20:00,128.25,128.38,128.16,128.34,31709.0,127.7789,127.9084,127.6892,127.8685,31709.0
2025-03-05 14:30:00,128.34,128.52,128.31,128.46,26788.0,127.8685,128.0479,127.8387,127.9881,26788.0
2025-03-05 14:40:00,128.45,128.62,128.36,128.54,37645.0,127.9781,128.1475,127.8885,128.0678,37645.0
2025-03-05 14:50:00,128.56,128.61,128.21,128.21,26042.0,128.0877,128.1376,127.739,127.739,26042.0
2025-03-05 15:00:00,128.18,128.23,128.06,128.11,84113.0,127.7091,127.759,127.5896,127.6394,84113.0
2025-03-05 15:10:00,128.08,128.25,127.96,128.2,18761.0,127.6095,127.7789,127.4899,127.7291,18761.0
2025-03-05 15:20:00,128.2,128.39,128.18,128.31,22965.0,127.7291,127.9184,127.7091,127.8387,22965.0
2025-03-05 15:30:00,128.29,128.32,128.07,128.3,34744.0,127.8187,127.8486,127.5995,127.8287,34744.0
2025-03-05 15:40:00,128.29,128.32,127.97,128.01,75416.0,127.8187,127.8486,127.4999,127.5398,75416.0
2025-03-05 15:50:00,127.99,128.01,127.37,127.46,281803.0,127.5198,127.5398,126.9021,126.9918,281803.0
2025-03-06 09:30:00,126.76,127.0,126.13,126.42,57968.0,126.2944,126.5335,125.6667,125.9556,57968.0
2025-03-06 09:40:00,126.42,126.47,125.96,126.16,52719.0,125.9556,126.0054,125.4973,125.6966,52719.0
2025-03-06 09:50:00,126.15,126.55,125.78,125.79,57369.0,125.6866,126.0851,125.318,125.3279,57369.0
2025-03-06 10:00:00,125.83,126.25,125.65,126.1,36869.0,125.3678,125.7862,125.1884,125.6368,36869.0
2025-03-06 10:10:00,126.08,126.76,126.07,126.76,71461.0,125.6168,126.2944,125.6069,126.2944,71461.0
2025-03-06 10:20:00,126.75,126.92,126.64,126.84,31069.0,126.2844,126.4538,126.1748,126.3741,31069.0
2025-03-06 10:30:00,126.91,127.43,126.89,127.43,26541.0,126.4438,126.9619,126.4239,126.9619,26541.0
2025-03-06 10:40:00,127.38,127.6,126.83,127.09,24820.0,126.9121,127.1313,126.3641,126.6231,24820.0
2025-03-06 10:50:00,127.15,127.48,127.14,127.39,11684.0,126.6829,127.0117,126.673,126.922,11684.0
2025-03-06 11:00:00,127.39,127.48,127.2,127.43,27600.0,126.922,127.0117,126.7327,126.9619,27600.0
2025-03-06 11:10:00,127.43,127.43,126.95,127.01,20595.0,126.9619,126.9619,126.4837,126.5434,20595.0
2025-03-06 11:20:00,127.05,127.12,126.91,126.99,24310.0,126.5833,126.653,126.4438,126.5235,24310.0
2025-03-06 11:30:00,127.02,127.31,126.86,126.86,42833.0,126.5534,126.8423,126.394,126.394,42833.0
2025-03-06 11:40:00,126.9,126.96,126.8,126.9,14877.0,126.4338,126.4936,126.3342,126.4338,14877.0
2025-03-06 11:50:00,126.84,126.84,126.44,126.63,27595.0,126.3741,126.3741,125.9755,126.1648,27595.0
2025-03-06 12:00:00,126.58,126.82,126.35,126.53,41304.0,126.115,126.3541,125.8859,126.0652,41304.0
2025-03-06 12:10:00,126.53,126.6,126.31,126.35,27349.0,126.0652,126.1349,125.846,125.8859,27349.0
2025-03-06 12:20:00,126.35,126.48,126.09,126.26,25936.0,125.8859,126.0154,125.6268,125.7962,25936.0
2025-03-06 12:30:00,126.28,126.33,126.01,126.08,7784.0,125.8161,125.8659,125.5471,125.6168,7784.0
2025-03-06 12:40:00,126.14,126.38,126.01,126.14,8926.0,125.6766,125.9157,125.5471,125.6766,8926.0
2025-03-06 12:50:00,126.11,126.41,126.07,126.36,17793.0,125.6467,125.9456,125.6069,125.8958,17793.0
2025-03-06 13:00:00,126.32,126.5,126.24,126.48,13033.0,125.856,126.0353,125.7763,126.0154,13033.0
2025-03-06 13:10:00,126.48,126.72,126.39,126.7,14692.0,126.0154,126.2545,125.9257,126.2346,14692.0
2025-03-06 13:20:00,126.7,126.75,126.43,126.49,8059.0,126.2346,126.2844,125.9656,126.0253,8059.0
2025-03-06 13:30:00,126.53,126.57,126.38,126.45,22764.0,126.0652,126.105,125.9157,125.9855,22764.0
2025-03-06 13:40:00,126.45,126.7,126.38,126.59,23582.0,125.9855,126.2346,125.9157,126.125,23582.0
2025-03-06 13:50:00,126.55,126.71,126.47,126.52,13554.0,126.0851,126.2445,126.0054,126.0552,13554.0
2025-03-06 14:00:00,126.56,126.69,126.5,126.61,20173.0,126.0951,126.2246,126.0353,126.1449,20173.0
2025-03-06 14:10:00,126.63,126.81,126.62,126.68,17888.0,126.1648,126.3442,126.1549,126.2146,17888.0
2025-03-06 14:20:00,126.66,126.85,126.63,126.76,22700.0,126.1947,126.384,126.1648,126.2944,22700.0
2025-03-06 14:30:00,126.76,127.0,126.72,126.9,17710.0,126.2944,126.5335,126.2545,126.4338,17710.0
2025-03-06 14:40:00,126.92,127.11,126.9,126.97,22739.0,126.4538,126.6431,126.4338,126.5036,22739.0
2025-03-06 14:50:00,126.95,127.07,126.54,126.54,16049.0,126.4837,126.6032,126.0752,126.0752,16049.0
2025-03-06 15:00:00,126.57,127.07,126.51,126.96,186889.0,126.105,126.6032,126.0453,126.4936,186889.0
2025-03-06 15:10:00,126.97,127.32,126.96,127.29,32038.0,126.5036,126.8523,126.4936,126.8224,32038.0
2025-03-06 15:20:00,127.33,127.68,127.3,127.65,49543.0,126.8623,127.211,126.8324,127.1811,49543.0
2025-03-06 15:30:00,127.64,127.76,127.56,127.59,41363.0,127.1711,127.2907,127.0914,127.1213,41363.0
2025-03-06 15:40:00,127.59,127.66,127.24,127.36,64100.0,127.1213,127.191,126.7726,126.8921,64100.0
2025-03-06 15:50:00,127.38,127.44,126.49,127.01,326860.0,126.9121,126.9719,126.0253,126.5434,326860.0
2025-03-07 09:30:00,126.19,127.22,126.19,126.61,17805.0,125.7264,126.7527,125.7264,126.1449,17805.0
2025-03-07 09:40:00,126.79,127.1,126.5,126.86,21184.0,126.3242,126.6331,126.0353,126.394,21184.0
2025-03-07 09:50:00,126.85,127.01,126.66,126.91,11009.0,126.384,126.5434,126.1947,126.4438,11009.0
2025-03-07 10:00:00,126.88,126.93,126.53,126.61,14937.0,126.4139,126.4637,126.0652,126.1449,14937.0
2025-03-07 10:10:00,126.61,126.67,126.28,126.47,18939.0,126.1449,126.2047,125.8161,126.0054,18939.0
2025-03-07 10:20:00,126.48,126.77,126.42,126.53,43190.0,126.0154,126.3043,125.9556,126.0652,43190.0
2025-03-07 10:30:00,126.46,126.53,125.47,125.55,28739.0,125.9955,126.0652,125.0091,125.0888,28739.0
2025-03-07 10:40:00,125.47,126.18,125.47,125.92,30528.0,125.0091,125.7165,125.0091,125.4574,30528.0
2025-03-07 10:50:00,126.08,126.08,125.55,125.66,15597.0,125.6168,125.6168,125.0888,125.1984,15597.0
2025-03-07 11:00:00,125.67,125.88,125.62,125.76,15558.0,125.2084,125.4176,125.1585,125.298,15558.0
2025-03-07 11:10:00,125.8,126.01,125.73,125.88,20159.0,125.3379,125.5471,125.2681,125.4176,20159.0
2025-03-07 11:20:00,125.92,126.03,125.73,125.73,24968.0,125.4574,125.567,125.2681,125.2681,24968.0
2025-03-07 11:30:00,125.75,125.84,125.52,125.76,51206.0,125.2881,125.3777,125.0589,125.298,51206.0
2025-03-07 11:40:00,125.76,125.92,125.6,125.66,35438.0,125.298,125.4574,125.1386,125.1984,35438.0
2025-03-07 11:50:00,125.71,125.74,125.47,125.7,29910.0,125.2482,125.2781,125.0091,125.2382,29910.0
2025-03-07 12:00:00,125.68,125.9,125.63,125.63,17385.0,125.2183,125.4375,125.1685,125.1685,17385.0
2025-03-07 12:10:00,125.63,125.85,125.61,125.85,28478.0,125.1685,125.3877,125.1486,125.3877,28478.0
2025-03-07 12:20:00,125.81,126.19,125.79,126.1,13936.0,125.3478,125.7264,125.3279,125.6368,13936.0
2025-03-07 12:30:00,126.1,126.52,126.04,126.44,11783.0,125.6368,126.0552,125.577,125.9755,11783.0
2025-03-07 12:40:00,126.5,126.9,126.43,126.84,17250.0,126.0353,126.4338,125.9656,126.3741,17250.0
2025-03-07 12:50:00,126.81,127.04,126.78,126.86,25286.0,126.3442,126.5733,126.3143,126.394,25286.0
2025-03-07 13:00:00,126.84,127.55,126.83,127.25,15445.0,126.3741,127.0814,126.3641,126.7826,15445.0
2025-03-07 13:10:00,127.23,127.34,127.08,127.28,27370.0,126.7626,126.8722,126.6132,126.8124,27370.0
2025-03-07 13:20:00,127.25,127.42,127.07,127.39,21005.0,126.7826,126.9519,126.6032,126.922,21005.0
2025-03-07 13:30:00,127.33,127.56,127.24,127.5,35117.0,126.8623,127.0914,126.7726,127.0316,35117.0
2025-03-07 13:40:00,127.5,127.86,127.47,127.74,17390.0,127.0316,127.3903,127.0017,127.2708,17390.0
2025-03-07 13:50:00,127.79,128.08,127.77,128.02,28292.0,127.3206,127.6095,127.3006,127.5497,28292.0
2025-03-07 14:00:00,128.02,128.18,127.88,127.88,39441.0,127.5497,127.7091,127.4102,127.4102,39441.0
2025-03-07 14:10:00,127.88,128.0,127.81,127.99,39990.0,127.4102,127.5298,127.3405,127.5198,39990.0
2025-03-07 14:20:00,127.99,128.01,127.57,127.7,34516.0,127.5198,127.5398,127.1014,127.2309,34516.0
2025-03-07 14:30:00,127.73,128.13,127.72,128.0,140154.0,127.2608,127.6593,127.2508,127.5298,140154.0
2025-03-07 14:40:00,127.98,128.08,127.71,127.76,46203.0,127.5099,127.6095,127.2409,127.2907,46203.0
2025-03-07 14:50:00,127.73,127.8,127.01,127.15,51411.0,127.2608,127.3305,126.5434,126.6829,51411.0
2025-03-07 15:00:00,127.12,127.32,127.12,127.27,31965.0,126.653,126.8523,126.653,126.8025,31965.0
2025-03-07 15:10:00,127.27,127.44,127.15,127.43,44031.0,126.8025,126.9719,126.6829,126.9619,44031.0
2025-03-07 15:20:00,127.41,127.43,127.24,127.26,43984.0,126.942,126.9619,126.7726,126.7925,43984.0
2025-03-07 15:30:00,127.26,127.34,126.7,126.76,59174.0,126.7925,126.8722,126.2346,126.2944,59174.0
2025-03-07 15:40:00,126.73,126.82,126.47,126.78,91044.0,126.2645,126.3541,126.0054,126.3143,91044.0
2025-03-07 15:50:00,126.77,126.91,126.32,126.49,247233.0,126.3043,126.4438,125.856,126.0253,247233.0
2025-03-10 09:30:00,125.7,128.18,125.3,127.61,38871.0,125.2382,127.7091,124.8397,127.1412,38871.0
2025-03-10 09:40:00,127.61,127.64,126.57,126.75,14940.0,127.1412,127.1711,126.105,126.2844,14940.0
2025-03-10 09:50:00,126.8,126.8,125.34,125.4,38049.0,126.3342,126.3342,124.8796,124.9393,38049.0
2025-03-10 10:00:00,125.47,125.7,123.61,124.07,140576.0,125.0091,125.2382,123.1559,123.6142,140576.0
2025-03-10 10:10:00,124.07,124.21,123.68,123.89,88328.0,123.6142,123.7537,123.2257,123.4349,88328.0
2025-03-10 10:20:00,123.89,124.04,122.26,122.56,89210.0,123.4349,123.5843,121.8109,122.1098,89210.0
2025-03-10 10:30:00,122.6,123.61,122.43,123.26,113439.0,122.1496,123.1559,121.9803,122.8072,113439.0
2025-03-10 10:40:00,123.29,123.79,122.95,123.61,62237.0,122.8371,123.3353,122.4983,123.1559,62237.0
2025-03-10 10:50:00,123.63,124.45,123.46,124.21,45931.0,123.1758,123.9928,123.0065,123.7537,45931.0
2025-03-10 11:00:00,124.29,124.33,123.98,124.18,32686.0,123.8334,123.8733,123.5246,123.7238,32686.0
2025-03-10 11:10:00,124.33,124.47,124.04,124.15,17763.0,123.8733,124.0128,123.5843,123.6939,17763.0
2025-03-10 11:20:00,124.17,124.28,124.05,124.25,17494.0,123.7139,123.8235,123.5943,123.7936,17494.0
2025-03-10 11:30:00,124.22,124.33,124.06,124.08,25038.0,123.7637,123.8733,123.6043,123.6242,25038.0
2025-03-10 11:40:00,124.09,124.17,123.75,123.94,48961.0,123.6342,123.7139,123.2954,123.4847,48961.0
2025-03-10 11:50:00,123.93,124.16,123.61,124.11,49088.0,123.4747,123.7039,123.1559,123.6541,49088.0
2025-03-10 12:00:00,124.1,124.11,123.96,124.03,28891.0,123.6441,123.6541,123.5046,123.5744,28891.0
2025-03-10 12:10:00,123.97,124.02,123.7,123.87,61385.0,123.5146,123.5644,123.2456,123.415,61385.0
2025-03-10 12:20:00,123.87,124.38,123.87,124.31,20599.0,123.415,123.9231,123.415,123.8534,20599.0
2025-03-10 12:30:00,124.27,124.38,124.12,124.25,31207.0,123.8135,123.9231,123.664,123.7936,31207.0
2025-03-10 12:40:00,124.23,124.37,124.18,124.26,28121.0,123.7736,123.9131,123.7238,123.8035,28121.0
2025-03-10 12:50:00,124.26,124.27,124.0,124.12,26076.0,123.8035,123.8135,123.5445,123.664,26076.0
2025-03-10 13:00:00,124.12,124.46,124.11,124.34,31853.0,123.664,124.0028,123.6541,123.8832,31853.0
2025-03-10 13:10:00,124.34,124.39,123.92,124.2,36366.0,123.8832,123.9331,123.4648,123.7438,36366.0
2025-03-10 13:20:00,124.17,124.33,124.02,124.14,33934.0,123.7139,123.8733,123.5644,123.684,33934.0
2025-03-10 13:30:00,124.1,124.22,124.03,124.21,34535.0,123.6441,123.7637,123.5744,123.7537,34535.0
2025-03-10 13:40:00,124.22,124.33,124.12,124.25,21531.0,123.7637,123.8733,123.664,123.7936,21531.0
2025-03-10 13:50:00,124.22,124.26,123.99,124.23,25936.0,123.7637,123.8035,123.5345,123.7736,25936.0
2025-03-10 14:00:00,124.25,124.47,124.22,124.36,34186.0,123.7936,124.0128,123.7637,123.9032,34186.0
2025-03-10 14:10:00,124.34,124.39,123.95,124.05,23824.0,123.8832,123.9331,123.4947,123.5943,23824.0
2025-03-10 14:20:00,124.07,124.17,123.91,123.95,27350.0,123.6142,123.7139,123.4548,123.4947,27350.0
2025-03-10 14:30:00,123.97,124.25,123.96,124.16,21427.0,123.5146,123.7936,123.5046,123.7039,21427.0
2025-03-10 14:40:00,124.16,124.32,124.01,124.03,26094.0,123.7039,123.8633,123.5545,123.5744,26094.0
2025-03-10 14:50:00,124.03,124.15,123.9,123.95,38221.0,123.5744,123.6939,123.4449,123.4947,38221.0
2025-03-10 15:00:00,123.94,123.95,123.62,123.71,49873.0,123.4847,123.4947,123.1659,123.2556,49873.0
2025-03-10 15:10:00,123.68,124.17,123.43,124.12,49989.0,123.2257,123.7139,122.9766,123.664,49989.0
2025-03-10 15:20:00,124.12,124.69,124.09,124.46,36032.0,123.664,124.232,123.6342,124.0028,36032.0
2025-03-10 15:30:00,124.51,124.63,124.05,124.19,66175.0,124.0526,124.1722,123.5943,123.7338,66175.0
2025-03-10 15:40:00,124.24,124.32,124.02,124.05,70602.0,123.7836,123.8633,123.5644,123.5943,70602.0
2025-03-10 15:50:00,124.09,124.21,123.77,123.96,438438.0,123.6342,123.7537,123.3153,123.5046,438438.0
2025-03-11 09:30:00,123.62,124.28,122.85,123.7,43537.0,123.1659,123.8235,122.3987,123.2456,43537.0
2025-03-11 09:40:00,123.74,125.01,123.53,124.71,35807.0,123.2854,124.5508,123.0762,124.2519,35807.0
2025-03-11 09:50:00,124.62,124.73,123.58,123.97,17075.0,124.1622,124.2718,123.126,123.5146,17075.0
2025-03-11 10:00:00,123.89,124.64,123.73,124.64,14569.0,123.4349,124.1821,123.2755,124.1821,14569.0
2025-03-11 10:10:00,124.62,124.7,124.4,124.7,13291.0,124.1622,124.2419,123.943,124.2419,13291.0
2025-03-11 10:20:00,124.58,124.73,124.3,124.68,8590.0,124.1224,124.2718,123.8434,124.222,8590.0
2025-03-11 10:30:00,124.75,124.75,124.36,124.52,8847.0,124.2917,124.2917,123.9032,124.0626,8847.0
2025-03-11 10:40:00,124.58,124.78,124.26,124.67,19621.0,124.1224,124.3216,123.8035,124.212,19621.0
2025-03-11 10:50:00,124.74,125.01,124.62,124.76,10119.0,124.2818,124.5508,124.1622,124.3017,10119.0
2025-03-11 11:00:00,124.59,124.68,124.41,124.53,7832.0,124.1323,124.222,123.953,124.0725,7832.0
2025-03-11 11:10:00,124.62,125.03,124.62,124.9,9807.0,124.1622,124.5707,124.1622,124.4412,9807.0
2025-03-11 11:20:00,124.9,125.04,124.45,124.54,26638.0,124.4412,124.5807,123.9928,124.0825,26638.0
2025-03-11 11:30:00,124.5,125.51,124.49,125.47,42339.0,124.0427,125.0489,124.0327,125.0091,42339.0
2025-03-11 11:40:00,125.5,125.59,125.09,125.21,10929.0,125.039,125.1286,124.6305,124.75,10929.0
2025-03-11 11:50:00,125.21,125.28,124.88,124.89,15397.0,124.75,124.8198,124.4213,124.4312,15397.0
2025-03-11 12:00:00,124.91,125.13,124.77,124.78,13251.0,124.4511,124.6703,124.3117,124.3216,13251.0
2025-03-11 12:10:00,124.8,124.8,124.44,124.79,12782.0,124.3416,124.3416,123.9829,124.3316,12782.0
2025-03-11 12:20:00,124.79,125.5,124.79,125.13,48393.0,124.3316,125.039,124.3316,124.6703,48393.0
2025-03-11 12:30:00,125.21,125.21,124.89,124.89,22991.0,124.75,124.75,124.4312,124.4312,22991.0
2025-03-11 12:40:00,124.96,125.17,124.71,124.91,21377.0,124.501,124.7102,124.2519,124.4511,21377.0
2025-03-11 12:50:00,124.87,124.93,124.66,124.74,18346.0,124.4113,124.4711,124.2021,124.2818,18346.0
2025-03-11 13:00:00,124.74,124.94,124.68,124.81,25147.0,124.2818,124.481,124.222,124.3515,25147.0
2025-03-11 13:10:00,124.84,124.98,124.74,124.93,8120.0,124.3814,124.5209,124.2818,124.4711,8120.0
2025-03-11 13:20:00,124.91,125.02,124.72,124.93,29137.0,124.4511,124.5607,124.2618,124.4711,29137.0
2025-03-11 13:30:00,124.93,125.03,124.56,124.67,15520.0,124.4711,124.5707,124.1024,124.212,15520.0
2025-03-11 13:40:00,124.67,124.69,124.32,124.32,14544.0,124.212,124.232,123.8633,123.8633,14544.0
2025-03-11 13:50:00,124.31,124.51,124.17,124.22,21408.0,123.8534,124.0526,123.7139,123.7637,21408.0
2025-03-11 14:00:00,124.27,124.7,124.26,124.6,21139.0,123.8135,124.2419,123.8035,124.1423,21139.0
2025-03-11 14:10:00,124.57,124.7,124.44,124.44,31527.0,124.1124,124.2419,123.9829,123.9829,31527.0
2025-03-11 14:20:00,124.45,124.78,124.33,124.68,46024.0,123.9928,124.3216,123.8733,124.222,46024.0
2025-03-11 14:30:00,124.71,124.8,124.53,124.79,22654.0,124.2519,124.3416,124.0725,124.3316,22654.0
2025-03-11 14:40:00,124.83,124.88,124.57,124.85,91561.0,124.3714,124.4213,124.1124,124.3914,91561.0
2025-03-11 14:50:00,124.86,125.23,124.78,124.95,25686.0,124.4013,124.77,124.3216,124.491,25686.0
2025-03-11 15:00:00,124.93,125.14,124.82,124.94,53575.0,124.4711,124.6803,124.3615,124.481,53575.0
2025-03-11 15:10:00,124.91,124.98,124.51,124.58,22520.0,124.4511,124.5209,124.0526,124.1224,22520.0
2025-03-11 15:20:00,124.58,124.71,124.28,124.61,30088.0,124.1224,124.2519,123.8235,124.1522,30088.0
2025-03-11 15:30:00,124.61,125.05,124.57,124.75,33727.0,124.1522,124.5906,124.1124,124.2917,33727.0
2025-03-11 15:40:00,124.74,124.91,124.51,124.73,57450.0,124.2818,124.4511,124.0526,124.2718,57450.0
2025-03-11 15:50:00,124.78,124.78,124.1,124.17,240988.0,124.3216,124.3216,123.6441,123.7139,240988.0
2025-03-12 09:30:00,124.58,126.85,124.17,126.12,86687.0,124.1224,126.384,123.7139,125.6567,86687.0
2025-03-12 09:40:00,126.25,127.83,126.1,127.04,52452.0,125.7862,127.3604,125.6368,126.5733,52452.0
2025-03-12 09:50:00,127.06,127.23,126.49,126.5,55562.0,126.5932,126.7626,126.0253,126.0353,55562.0
2025-03-12 10:00:00,126.43,126.43,125.49,126.09,19525.0,125.9656,125.9656,125.029,125.6268,19525.0
2025-03-12 10:10:00,126.04,126.53,126.03,126.45,31960.0,125.577,126.0652,125.567,125.9855,31960.0
2025-03-12 10:20:00,126.51,127.41,126.44,127.41,42270.0,126.0453,126.942,125.9755,126.942,42270.0
2025-03-12 10:30:00,127.45,127.45,126.71,126.72,38631.0,126.9818,126.9818,126.2445,126.2545,38631.0
2025-03-12 10:40:00,126.72,126.89,126.38,126.4,61935.0,126.2545,126.4239,125.9157,125.9357,61935.0
2025-03-12 10:50:00,126.4,126.71,126.27,126.45,39694.0,125.9357,126.2445,125.8062,125.9855,39694.0
2025-03-12 11:00:00,126.53,126.61,126.15,126.32,38413.0,126.0652,126.1449,125.6866,125.856,38413.0
2025-03-12 11:10:00,126.32,126.32,126.0,126.23,34249.0,125.856,125.856,125.5371,125.7663,34249.0
2025-03-12 11:20:00,126.21,126.49,126.04,126.26,26672.0,125.7464,126.0253,125.577,125.7962,26672.0
2025-03-12 11:30:00,126.21,126.26,125.75,126.23,22898.0,125.7464,125.7962,125.2881,125.7663,22898.0
2025-03-12 11:40:00,126.15,126.97,126.14,126.85,44976.0,125.6866,126.5036,125.6766,126.384,44976.0
2025-03-12 11:50:00,126.82,127.15,126.82,127.14,28608.0,126.3541,126.6829,126.3541,126.673,28608.0
2025-03-12 12:00:00,127.18,127.18,126.33,126.38,16761.0,126.7128,126.7128,125.8659,125.9157,16761.0
2025-03-12 12:10:00,126.33,126.57,126.23,126.55,18253.0,125.8659,126.105,125.7663,126.0851,18253.0
2025-03-12 12:20:00,126.56,126.58,126.35,126.58,31781.0,126.0951,126.115,125.8859,126.115,31781.0
2025-03-12 12:30:00,126.55,126.74,126.52,126.52,24879.0,126.0851,126.2744,126.0552,126.0552,24879.0
2025-03-12 12:40:00,126.51,126.66,126.22,126.66,17878.0,126.0453,126.1947,125.7563,126.1947,17878.0
2025-03-12 12:50:00,126.66,126.66,126.12,126.17,26358.0,126.1947,126.1947,125.6567,125.7065,26358.0
2025-03-12 13:00:00,126.13,126.31,126.07,126.3,13957.0,125.6667,125.846,125.6069,125.836,13957.0
2025-03-12 13:10:00,126.36,126.77,126.22,126.74,17177.0,125.8958,126.3043,125.7563,126.2744,17177.0
2025-03-12 13:20:00,126.78,127.06,126.68,127.04,32487.0,126.3143,126.5932,126.2146,126.5733,32487.0
2025-03-12 13:30:00,127.04,127.27,126.97,127.08,36831.0,126.5733,126.8025,126.5036,126.6132,36831.0
2025-03-12 13:40:00,127.14,127.4,127.13,127.17,29198.0,126.673,126.932,126.663,126.7028,29198.0
2025-03-12 13:50:00,127.18,127.25,126.96,127.0,27970.0,126.7128,126.7826,126.4936,126.5335,27970.0
2025-03-12 14:00:00,126.98,127.1,126.66,126.73,19921.0,126.5135,126.6331,126.1947,126.2645,19921.0
2025-03-12 14:10:00,126.77,126.9,126.56,126.66,25218.0,126.3043,126.4338,126.0951,126.1947,25218.0
2025-03-12 14:20:00,126.72,126.87,126.35,126.81,27853.0,126.2545,126.4039,125.8859,126.3442,27853.0
2025-03-12 14:30:00,126.86,127.19,126.84,126.9,23172.0,126.394,126.7228,126.3741,126.4338,23172.0
2025-03-12 14:40:00,126.94,127.22,126.92,127.13,20802.0,126.4737,126.7527,126.4538,126.663,20802.0
2025-03-12 14:50:00,127.13,127.14,126.97,127.07,16634.0,126.663,126.673,126.5036,126.6032,16634.0
2025-03-12 15:00:00,127.05,127.05,126.73,126.93,19839.0,126.5833,126.5833,126.2645,126.4637,19839.0
2025-03-12 15:10:00,126.96,126.97,126.69,126.93,20310.0,126.4936,126.5036,126.2246,126.4637,20310.0
2025-03-12 15:20:00,126.94,126.97,126.72,126.89,29318.0,126.4737,126.5036,126.2545,126.4239,29318.0
2025-03-12 15:30:00,126.84,127.01,126.67,126.98,36369.0,126.3741,126.5434,126.2047,126.5135,36369.0
2025-03-12 15:40:00,126.98,127.1,126.7,126.92,44319.0,126.5135,126.6331,126.2346,126.4538,44319.0
2025-03-12 15:50:00,126.88,127.05,126.69,126.84,222569.0,126.4139,126.5833,126.2246,126.3741,222569.0
2025-03-13 09:30:00,127.1,127.38,125.57,125.57,39136.0,126.6331,126.9121,125.1087,125.1087,39136.0
2025-03-13 09:40:00,125.59,125.91,125.38,125.63,10864.0,125.1286,125.4475,124.9194,125.1685,10864.0
2025-03-13 09:50:00,125.63,126.26,125.61,126.22,7954.0,125.1685,125.7962,125.1486,125.7563,7954.0
2025-03-13 10:00:00,126.39,126.69,126.03,126.66,11392.0,125.9257,126.2246,125.567,126.1947,11392.0
2025-03-13 10:10:00,126.59,126.62,126.26,126.62,14711.0,126.125,126.1549,125.7962,126.1549,14711.0
2025-03-13 10:20:00,126.48,126.66,126.34,126.54,9364.0,126.0154,126.1947,125.8759,126.0752,9364.0
2025-03-13 10:30:00,126.6,126.75,126.37,126.5,6855.0,126.1349,126.2844,125.9058,126.0353,6855.0
2025-03-13 10:40:00,126.55,126.97,126.54,126.86,8629.0,126.0851,126.5036,126.0752,126.394,8629.0
2025-03-13 10:50:00,126.81,126.93,126.46,126.59,16506.0,126.3442,126.4637,125.9955,126.125,16506.0
2025-03-13 11:00:00,126.62,126.65,126.37,126.42,13034.0,126.1549,126.1848,125.9058,125.9556,13034.0
2025-03-13 11:10:00,126.39,126.63,126.34,126.58,24381.0,125.9257,126.1648,125.8759,126.115,24381.0
2025-03-13 11:20:00,126.55,126.63,126.44,126.62,14132.0,126.0851,126.1648,125.9755,126.1549,14132.0
2025-03-13 11:30:00,126.56,126.56,126.19,126.31,12115.0,126.0951,126.0951,125.7264,125.846,12115.0
2025-03-13 11:40:00,126.27,126.52,126.18,126.25,19820.0,125.8062,126.0552,125.7165,125.7862,19820.0
2025-03-13 11:50:00,126.22,126.22,125.97,126.06,10981.0,125.7563,125.7563,125.5073,125.5969,10981.0
2025-03-13 12:00:00,126.0,126.47,125.97,126.4,19319.0,125.5371,126.0054,125.5073,125.9357,19319.0
2025-03-13 12:10:00,126.47,126.48,126.17,126.31,17138.0,126.0054,126.0154,125.7065,125.846,17138.0
2025-03-13 12:20:00,126.31,126.33,126.14,126.23,10613.0,125.846,125.8659,125.6766,125.7663,10613.0
2025-03-13 12:30:00,126.23,126.35,126.1,126.21,13993.0,125.7663,125.8859,125.6368,125.7464,13993.0
2025-03-13 12:40:00,126.17,126.2,125.82,125.94,6831.0,125.7065,125.7364,125.3578,125.4774,6831.0
2025-03-13 12:50:00,125.92,126.2,125.83,126.19,14351.0,125.4574,125.7364,125.3678,125.7264,14351.0
2025-03-13 13:00:00,126.22,126.48,126.08,126.17,26062.0,125.7563,126.0154,125.6168,125.7065,26062.0
2025-03-13 13:10:00,126.17,126.24,126.06,126.06,12288.0,125.7065,125.7763,125.5969,125.5969,12288.0
2025-03-13 13:20:00,126.07,126.14,125.77,125.78,11021.0,125.6069,125.6766,125.308,125.318,11021.0
2025-03-13 13:30:00,125.78,125.79,125.42,125.45,18073.0,125.318,125.3279,124.9593,124.9892,18073.0
2025-03-13 13:40:00,125.45,125.55,125.35,125.36,9074.0,124.9892,125.0888,124.8895,124.8995,9074.0
2025-03-13 13:50:00,125.4,125.71,125.4,125.62,12454.0,124.9393,125.2482,124.9393,125.1585,12454.0
2025-03-13 14:00:00,125.62,125.77,125.58,125.71,13523.0,125.1585,125.308,125.1187,125.2482,13523.0
2025-03-13 14:10:00,125.73,125.99,125.67,125.79,15245.0,125.2681,125.5272,125.2084,125.3279,15245.0
2025-03-13 14:20:00,125.76,125.84,125.69,125.82,10765.0,125.298,125.3777,125.2283,125.3578,10765.0
2025-03-13 14:30:00,125.83,126.14,125.76,126.04,13516.0,125.3678,125.6766,125.298,125.577,13516.0
2025-03-13 14:40:00,126.08,126.23,126.05,126.17,18743.0,125.6168,125.7663,125.587,125.7065,18743.0
2025-03-13 14:50:00,126.2,126.37,126.1,126.3,25650.0,125.7364,125.9058,125.6368,125.836,25650.0
2025-03-13 15:00:00,126.28,126.49,126.24,126.25,29504.0,125.8161,126.0253,125.7763,125.7862,29504.0
2025-03-13 15:10:00,126.26,126.43,126.25,126.4,14043.0,125.7962,125.9656,125.7862,125.9357,14043.0
2025-03-13 15:20:00,126.37,126.37,126.04,126.1,10489.0,125.9058,125.9058,125.577,125.6368,10489.0
2025-03-13 15:30:00,126.09,126.16,125.94,126.06,13668.0,125.6268,125.6966,125.4774,125.5969,13668.0
2025-03-13 15:40:00,126.04,126.35,126.03,126.23,31652.0,125.577,125.8859,125.567,125.7663,31652.0
2025-03-13 15:50:00,126.17,126.37,125.93,126.26,140840.0,125.7065,125.9058,125.4674,125.7962,140840.0
2025-03-14 09:30:00,126.28,126.35,125.94,126.13,20135.0,125.8161,125.8859,125.4774,125.6667,20135.0
2025-03-14 09:40:00,126.4,126.7,126.06,126.15,11145.0,125.9357,126.2346,125.5969,125.6866,11145.0
2025-03-14 09:50:00,126.15,126.15,125.74,125.82,8867.0,125.6866,125.6866,125.2781,125.3578,8867.0
2025-03-14 10:00:00,125.66,125.81,125.17,125.31,45462.0,125.1984,125.3478,124.7102,124.8497,45462.0
2025-03-14 10:10:00,125.21,125.82,125.13,125.61,19268.0,124.75,125.3578,124.6703,125.1486,19268.0
2025-03-14 10:20:00,125.57,125.7,125.37,125.57,12378.0,125.1087,125.2382,124.9095,125.1087,12378.0
2025-03-14 10:30:00,125.53,125.75,125.45,125.56,31546.0,125.0689,125.2881,124.9892,125.0988,31546.0
2025-03-14 10:40:00,125.75,125.77,125.57,125.75,14214.0,125.2881,125.308,125.1087,125.2881,14214.0
2025-03-14 10:50:00,125.77,126.5,125.77,126.5,14001.0,125.308,126.0353,125.308,126.0353,14001.0
2025-03-14 11:00:00,126.48,126.67,126.3,126.63,14453.0,126.0154,126.2047,125.836,126.1648,14453.0
2025-03-14 11:10:00,126.63,127.04,126.62,126.94,45009.0,126.1648,126.5733,126.1549,126.4737,45009.0
2025-03-14 11:20:00,126.98,127.29,126.9,127.2,25189.0,126.5135,126.8224,126.4338,126.7327,25189.0
2025-03-14 11:30:00,127.16,127.34,126.67,126.68,29367.0,126.6929,126.8722,126.2047,126.2146,29367.0
2025-03-14 11:40:00,126.75,126.86,126.6,126.73,10514.0,126.2844,126.394,126.1349,126.2645,10514.0
2025-03-14 11:50:00,126.75,127.02,126.66,126.8,17003.0,126.2844,126.5534,126.1947,126.3342,17003.0
2025-03-14 12:00:00,126.88,126.92,126.63,126.9,15894.0,126.4139,126.4538,126.1648,126.4338,15894.0
2025-03-14 12:10:00,126.96,127.12,126.9,126.99,12937.0,126.4936,126.653,126.4338,126.5235,12937.0
2025-03-14 12:20:00,126.99,127.14,126.9,126.93,10054.0,126.5235,126.673,126.4338,126.4637,10054.0
2025-03-14 12:30:00,126.92,127.25,126.92,127.22,12351.0,126.4538,126.7826,126.4538,126.7527,12351.0
2025-03-14 12:40:00,127.21,127.31,127.07,127.12,5188.0,126.7427,126.8423,126.6032,126.653,5188.0
2025-03-14 12:50:00,127.12,127.14,127.01,127.09,6770.0,126.653,126.673,126.5434,126.6231,6770.0
2025-03-14 13:00:00,127.14,127.55,127.12,127.48,35848.0,126.673,127.0814,126.653,127.0117,35848.0
2025-03-14 13:10:00,127.5,127.54,127.31,127.34,15136.0,127.0316,127.0715,126.8423,126.8722,15136.0
2025-03-14 13:20:00,127.34,127.4,127.14,127.14,11136.0,126.8722,126.932,126.673,126.673,11136.0
2025-03-14 13:30:00,127.2,127.38,127.2,127.33,15773.0,126.7327,126.9121,126.7327,126.8623,15773.0
2025-03-14 13:40:00,127.34,127.64,127.33,127.53,47141.0,126.8722,127.1711,126.8623,127.0615,47141.0
2025-03-14 13:50:00,127.55,127.57,127.29,127.37,27868.0,127.0814,127.1014,126.8224,126.9021,27868.0
2025-03-14 14:00:00,127.43,127.52,127.28,127.5,28068.0,126.9619,127.0516,126.8124,127.0316,28068.0
2025-03-14 14:10:00,127.5,127.61,127.4,127.54,14981.0,127.0316,127.1412,126.932,127.0715,14981.0
2025-03-14 14:20:00,127.54,127.54,127.19,127.45,14136.0,127.0715,127.0715,126.7228,126.9818,14136.0
2025-03-14 14:30:00,127.44,127.79,127.4,127.79,20862.0,126.9719,127.3206,126.932,127.3206,20862.0
2025-03-14 14:40:00,127.79,127.79,127.52,127.54,13112.0,127.3206,127.3206,127.0516,127.0715,13112.0
2025-03-14 14:50:00,127.55,127.6,127.41,127.48,31350.0,127.0814,127.1313,126.942,127.0117,31350.0
2025-03-14 15:00:00,127.48,127.51,127.27,127.42,18914.0,127.0117,127.0416,126.8025,126.9519,18914.0
2025-03-14 15:10:00,127.38,127.43,127.18,127.25,17456.0,126.9121,126.9619,126.7128,126.7826,17456.0
2025-03-14 15:20:00,127.23,127.49,127.16,127.44,25543.0,126.7626,127.0217,126.6929,126.9719,25543.0
2025-03-14 15:30:00,127.42,127.53,127.32,127.39,24775.0,126.9519,127.0615,126.8523,126.922,24775.0
2025-03-14 15:40:00,127.36,127.9,127.33,127.88,38041.0,126.8921,127.4302,126.8623,127.4102,38041.0
2025-03-14 15:50:00,127.92,128.37,127.84,127.99,152318.0,127.4501,127.8984,127.3704,127.5198,152318.0
2025-03-17 09:30:00,127.59,128.26,127.59,127.87,24566.0,127.1213,127.7888,127.1213,127.4003,24566.0
2025-03-17 09:40:00,127.87,128.42,127.87,128.25,8697.0,127.4003,127.9483,127.4003,127.7789,8697.0
2025-03-17 09:50:00,128.36,128.54,128.17,128.31,13786.0,127.8885,128.0678,127.6992,127.8387,13786.0
2025-03-17 10:00:00,128.39,128.46,128.03,128.43,10292.0,127.9184,127.9881,127.5597,127.9582,10292.0
2025-03-17 10:10:00,128.5,128.6,128.34,128.34,11809.0,128.028,128.1276,127.8685,127.8685,11809.0
2025-03-17 10:20:00,128.34,128.73,128.33,128.68,12018.0,127.8685,128.2571,127.8586,128.2073,12018.0
2025-03-17 10:30:00,128.68,128.89,128.56,128.65,24434.0,128.2073,128.4165,128.0877,128.1774,24434.0
2025-03-17 10:40:00,128.63,128.68,128.37,128.64,17362.0,128.1575,128.2073,127.8984,128.1674,17362.0
2025-03-17 10:50:00,128.58,128.72,128.41,128.6,12778.0,128.1077,128.2472,127.9383,128.1276,12778.0
2025-03-17 11:00:00,128.53,128.83,128.53,128.66,8661.0,128.0578,128.3567,128.0578,128.1874,8661.0
2025-03-17 11:10:00,128.66,128.96,128.52,128.89,9843.0,128.1874,128.4863,128.0479,128.4165,9843.0
2025-03-17 11:20:00,128.91,128.96,128.52,128.59,19837.0,128.4365,128.4863,128.0479,128.1176,19837.0
2025-03-17 11:30:00,128.6,128.63,128.39,128.49,21539.0,128.1276,128.1575,127.9184,128.018,21539.0
2025-03-17 11:40:00,128.43,128.63,128.38,128.59,10763.0,127.9582,128.1575,127.9084,128.1176,10763.0
2025-03-17 11:50:00,128.56,128.76,128.54,128.59,7909.0,128.0877,128.287,128.0678,128.1176,7909.0
2025-03-17 12:00:00,128.65,128.77,128.59,128.73,8146.0,128.1774,128.297,128.1176,128.2571,8146.0
2025-03-17 12:10:00,128.72,128.72,128.59,128.65,9685.0,128.2472,128.2472,128.1176,128.1774,9685.0
2025-03-17 12:20:00,128.59,128.85,128.56,128.56,17264.0,128.1176,128.3767,128.0877,128.0877,17264.0
2025-03-17 12:30:00,128.47,128.62,128.47,128.59,5210.0,127.9981,128.1475,127.9981,128.1176,5210.0
2025-03-17 12:40:00,128.59,128.72,128.41,128.7,37615.0,128.1176,128.2472,127.9383,128.2272,37615.0
2025-03-17 12:50:00,128.71,128.8,128.7,128.76,5081.0,128.2372,128.3269,128.2272,128.287,5081.0
2025-03-17 13:00:00,128.72,128.78,128.64,128.74,9067.0,128.2472,128.3069,128.1674,128.2671,9067.0
2025-03-17 13:10:00,128.76,128.94,128.76,128.93,10252.0,128.287,128.4663,128.287,128.4564,10252.0
2025-03-17 13:20:00,128.96,129.16,128.96,129.14,10321.0,128.4863,128.6855,128.4863,128.6656,10321.0
2025-03-17 13:30:00,129.12,129.28,129.07,129.09,10591.0,128.6457,128.8051,128.5959,128.6158,10591.0
2025-03-17 13:40:00,129.08,129.23,129.08,129.23,9592.0,128.6058,128.7553,128.6058,128.7553,9592.0
2025-03-17 13:50:00,129.23,129.3,129.21,129.22,6607.0,128.7553,128.825,128.7354,128.7453,6607.0
2025-03-17 14:00:00,129.25,129.4,129.24,129.26,11637.0,128.7752,128.9247,128.7652,128.7852,11637.0
2025-03-17 14:10:00,129.26,129.36,129.24,129.34,11035.0,128.7852,128.8848,128.7652,128.8649,11035.0
2025-03-17 14:20:00,129.33,129.35,129.12,129.16,6829.0,128.8549,128.8748,128.6457,128.6855,6829.0
2025-03-17 14:30:00,129.12,129.33,129.12,129.3,7672.0,128.6457,128.8549,128.6457,128.825,7672.0
2025-03-17 14:40:00,129.27,129.41,129.17,129.36,14298.0,128.7951,128.9346,128.6955,128.8848,14298.0
2025-03-17 14:50:00,129.34,129.45,129.27,129.3,11183.0,128.8649,128.9745,128.7951,128.825,11183.0
2025-03-17 15:00:00,129.3,129.3,129.13,129.13,18485.0,128.825,128.825,128.6556,128.6556,18485.0
2025-03-17 15:10:00,129.13,129.28,129.05,129.27,16146.0,128.6556,128.8051,128.5759,128.7951,16146.0
2025-03-17 15:20:00,129.27,129.35,129.26,129.32,30958.0,128.7951,128.8748,128.7852,128.8449,30958.0
2025-03-17 15:30:00,129.33,129.4,129.17,129.29,24021.0,128.8549,128.9247,128.6955,128.8151,24021.0
2025-03-17 15:40:00,129.34,129.82,129.32,129.74,52868.0,128.8649,129.3431,128.8449,129.2634,52868.0
2025-03-17 15:50:00,129.71,130.06,129.66,130.02,202755.0,129.2335,129.5822,129.1837,129.5424,202755.0
2025-03-18 09:30:00,130.0,130.46,129.49,130.03,29163.0,129.5224,129.9808,129.0143,129.5523,29163.0
2025-03-18 09:40:00,130.03,130.51,129.89,130.5,19428.0,129.5523,130.0306,129.4129,130.0206,19428.0
2025-03-18 09:50:00,130.46,131.24,130.4,131.12,21112.0,129.9808,130.7579,129.921,130.6383,21112.0
2025-03-18 10:00:00,131.02,131.07,130.74,130.82,11452.0,130.5387,130.5885,130.2597,130.3394,11452.0
2025-03-18 10:10:00,130.81,131.35,130.81,131.19,26156.0,130.3295,130.8675,130.3295,130.7081,26156.0
2025-03-18 10:20:00,131.19,131.26,131.03,131.11,22533.0,130.7081,130.7778,130.5487,130.6284,22533.0
2025-03-18 10:30:00,131.16,131.42,131.0,131.41,7108.0,130.6782,130.9372,130.5188,130.9273,7108.0
2025-03-18 10:40:00,131.43,131.7,131.21,131.43,11657.0,130.9472,131.2162,130.728,130.9472,11657.0
2025-03-18 10:50:00,131.43,131.5,131.08,131.25,24362.0,130.9472,131.0169,130.5985,130.7679,24362.0
2025-03-18 11:00:00,131.25,131.45,131.06,131.15,17375.0,130.7679,130.9671,130.5786,130.6682,17375.0
2025-03-18 11:10:00,131.15,131.15,130.9,131.04,6001.0,130.6682,130.6682,130.4191,130.5586,6001.0
2025-03-18 11:20:00,131.05,131.06,130.9,131.05,7972.0,130.5686,130.5786,130.4191,130.5686,7972.0
2025-03-18 11:30:00,131.0,131.18,130.94,131.1,8577.0,130.5188,130.6981,130.459,130.6184,8577.0
2025-03-18 11:40:00,131.18,131.24,130.73,130.79,10018.0,130.6981,130.7579,130.2498,130.3095,10018.0
2025-03-18 11:50:00,130.79,130.86,130.6,130.83,23582.0,130.3095,130.3793,130.1202,130.3494,23582.0
2025-03-18 12:00:00,130.77,130.8,130.68,130.71,6341.0,130.2896,130.3195,130.2,130.2298,6341.0
2025-03-18 12:10:00,130.72,130.94,130.67,130.72,7595.0,130.2398,130.459,130.19,130.2398,7595.0
2025-03-18 12:20:00,130.74,131.03,130.74,131.03,10745.0,130.2597,130.5487,130.2597,130.5487,10745.0
2025-03-18 12:30:00,130.99,131.04,130.89,131.0,7461.0,130.5088,130.5586,130.4092,130.5188,7461.0
2025-03-18 12:40:00,131.0,131.0,130.5,130.72,17421.0,130.5188,130.5188,130.0206,130.2398,17421.0
2025-03-18 12:50:00,130.72,130.73,130.61,130.66,8516.0,130.2398,130.2498,130.1302,130.18,8516.0
2025-03-18 13:00:00,130.7,130.74,130.51,130.51,2619.0,130.2199,130.2597,130.0306,130.0306,2619.0
2025-03-18 13:10:00,130.5,130.63,130.39,130.46,8221.0,130.0206,130.1501,129.911,129.9808,8221.0
2025-03-18 13:20:00,130.5,130.82,130.5,130.77,5321.0,130.0206,130.3394,130.0206,130.2896,5321.0
2025-03-18 13:30:00,130.78,130.95,130.77,130.86,3200.0,130.2996,130.469,130.2896,130.3793,3200.0
2025-03-18 13:40:00,130.87,130.87,130.63,130.66,8901.0,130.3893,130.3893,130.1501,130.18,8901.0
2025-03-18 13:50:00,130.7,130.76,130.69,130.7,1886.0,130.2199,130.2797,130.2099,130.2199,1886.0
2025-03-18 14:00:00,130.74,130.77,130.54,130.65,4638.0,130.2597,130.2896,130.0605,130.1701,4638.0
2025-03-18 14:10:00,130.64,130.8,130.57,130.78,4921.0,130.1601,130.3195,130.0904,130.2996,4921.0
2025-03-18 14:20:00,130.84,131.84,130.84,131.34,58477.0,130.3594,131.3557,130.3594,130.8575,58477.0
2025-03-18 14:30:00,131.34,131.4,131.16,131.25,36618.0,130.8575,130.9173,130.6782,130.7679,36618.0
2025-03-18 14:40:00,131.25,131.32,131.07,131.16,13946.0,130.7679,130.8376,130.5885,130.6782,13946.0
2025-03-18 14:50:00,131.16,131.28,131.1,131.12,7891.0,130.6782,130.7977,130.6184,130.6383,7891.0
2025-03-18 15:00:00,131.11,131.13,131.01,131.09,8902.0,130.6284,130.6483,130.5287,130.6084,8902.0
2025-03-18 15:10:00,131.13,131.35,131.07,131.33,8984.0,130.6483,130.8675,130.5885,130.8476,8984.0
2025-03-18 15:20:00,131.29,131.51,131.29,131.45,13835.0,130.8077,131.0269,130.8077,130.9671,13835.0
2025-03-18 15:30:00,131.45,131.55,131.34,131.51,18151.0,130.9671,131.0668,130.8575,131.0269,18151.0
2025-03-18 15:40:00,131.5,131.57,131.36,131.45,24106.0,131.0169,131.0867,130.8775,130.9671,24106.0
2025-03-18 15:50:00,131.47,131.7,131.31,131.47,115115.0,130.987,131.2162,130.8276,130.987,115115.0
2025-03-19 09:30:00,131.46,131.71,130.46,130.46,28801.0,130.9771,131.2262,129.9808,129.9808,28801.0
2025-03-19 09:40:00,130.69,130.71,130.48,130.54,8039.0,130.2099,130.2298,130.0007,130.0605,8039.0
2025-03-19 09:50:00,130.53,130.98,130.49,130.91,11571.0,130.0505,130.4988,130.0106,130.4291,11571.0
2025-03-19 10:00:00,130.86,131.07,130.51,131.07,16734.0,130.3793,130.5885,130.0306,130.5885,16734.0
2025-03-19 10:10:00,131.07,131.23,130.99,131.05,4429.0,130.5885,130.7479,130.5088,130.5686,4429.0
2025-03-19 10:20:00,131.08,131.33,131.07,131.26,6340.0,130.5985,130.8476,130.5885,130.7778,6340.0
2025-03-19 10:30:00,131.26,131.35,131.2,131.22,9594.0,130.7778,130.8675,130.718,130.738,9594.0
2025-03-19 10:40:00,131.25,131.37,131.09,131.09,7541.0,130.7679,130.8874,130.6084,130.6084,7541.0
2025-03-19 10:50:00,131.09,131.14,130.88,131.08,8519.0,130.6084,130.6583,130.3992,130.5985,8519.0
2025-03-19 11:00:00,131.04,131.05,130.91,130.95,7423.0,130.5586,130.5686,130.4291,130.469,7423.0
2025-03-19 11:10:00,130.9,131.2,130.8,131.1,9285.0,130.4191,130.718,130.3195,130.6184,9285.0
2025-03-19 11:20:00,131.06,131.15,131.02,131.09,5574.0,130.5786,130.6682,130.5387,130.6084,5574.0
2025-03-19 11:30:00,131.07,131.35,131.07,131.35,9107.0,130.5885,130.8675,130.5885,130.8675,9107.0
2025-03-19 11:40:00,131.36,131.37,131.18,131.25,13486.0,130.8775,130.8874,130.6981,130.7679,13486.0
2025-03-19 11:50:00,131.25,131.37,131.14,131.37,4813.0,130.7679,130.8874,130.6583,130.8874,4813.0
2025-03-19 12:00:00,131.38,131.52,131.31,131.52,3334.0,130.8974,131.0369,130.8276,131.0369,3334.0
2025-03-19 12:10:00,131.53,131.63,131.52,131.61,11182.0,131.0468,131.1465,131.0369,131.1265,11182.0
2025-03-19 12:20:00,131.61,131.61,131.46,131.59,6633.0,131.1265,131.1265,130.9771,131.1066,6633.0
2025-03-19 12:30:00,131.52,131.8,131.52,131.67,7221.0,131.0369,131.3158,131.0369,131.1863,7221.0
2025-03-19 12:40:00,131.65,131.7,131.62,131.63,4931.0,131.1664,131.2162,131.1365,131.1465,4931.0
2025-03-19 12:50:00,131.67,131.74,131.6,131.62,3959.0,131.1863,131.2561,131.1166,131.1365,3959.0
2025-03-19 13:00:00,131.66,131.71,131.4,131.44,6882.0,131.1764,131.2262,130.9173,130.9572,6882.0
2025-03-19 13:10:00,131.49,131.58,131.39,131.47,14470.0,131.007,131.0966,130.9073,130.987,14470.0
2025-03-19 13:20:00,131.47,131.47,131.31,131.41,4852.0,130.987,130.987,130.8276,130.9273,4852.0
2025-03-19 13:30:00,131.39,131.41,131.1,131.37,37440.0,130.9073,130.9273,130.6184,130.8874,37440.0
2025-03-19 13:40:00,131.4,131.47,131.23,131.24,13106.0,130.9173,130.987,130.7479,130.7579,13106.0
2025-03-19 13:50:00,131.24,131.39,131.24,131.31,6333.0,130.7579,130.9073,130.7579,130.8276,6333.0
2025-03-19 14:00:00,131.25,131.6,131.0,131.6,13346.0,130.7679,131.1166,130.5188,131.1166,13346.0
2025-03-19 14:10:00,131.64,131.72,131.58,131.61,5194.0,131.1564,131.2361,131.0966,131.1265,5194.0
2025-03-19 14:20:00,131.64,131.66,131.51,131.59,4639.0,131.1564,131.1764,131.0269,131.1066,4639.0
2025-03-19 14:30:00,131.65,131.85,131.58,131.64,11280.0,131.1664,131.3657,131.0966,131.1564,11280.0
2025-03-19 14:40:00,131.64,132.01,131.63,131.98,12880.0,131.1564,131.5251,131.1465,131.4952,12880.0
2025-03-19 14:50:00,132.0,132.15,131.92,132.03,6302.0,131.5151,131.6646,131.4354,131.545,6302.0
2025-03-19 15:00:00,132.04,132.24,131.94,132.24,11351.0,131.555,131.7542,131.4553,131.7542,11351.0
2025-03-19 15:10:00,132.21,132.34,132.16,132.25,9725.0,131.7243,131.8539,131.6745,131.7642,9725.0
2025-03-19 15:20:00,132.22,132.26,132.06,132.17,8400.0,131.7343,131.7741,131.5749,131.6845,8400.0
2025-03-19 15:30:00,132.21,132.32,132.04,132.06,24504.0,131.7243,131.8339,131.555,131.5749,24504.0
2025-03-19 15:40:00,132.07,132.48,132.0,132.4,52043.0,131.5848,131.9933,131.5151,131.9136,52043.0
2025-03-19 15:50:00,132.4,132.4,131.8,132.11,112869.0,131.9136,131.9136,131.3158,131.6247,112869.0
2025-03-20 09:30:00,132.15,132.55,131.41,132.04,32028.0,131.6646,132.0631,130.9273,131.555,32028.0
2025-03-20 09:40:00,132.05,132.53,132.04,132.26,15210.0,131.5649,132.0432,131.555,131.7741,15210.0
2025-03-20 09:50:00,132.39,132.76,132.18,132.75,11643.0,131.9037,132.2723,131.6944,132.2623,11643.0
2025-03-20 10:00:00,132.72,132.8,132.49,132.52,14315.0,132.2325,132.3122,132.0033,132.0332,14315.0
2025-03-20 10:10:00,132.5,132.79,132.5,132.69,18489.0,132.0133,132.3022,132.0133,132.2026,18489.0
2025-03-20 10:20:00,132.7,132.87,132.65,132.8,15335.0,132.2125,132.3819,132.1627,132.3122,15335.0
2025-03-20 10:30:00,132.8,132.95,132.7,132.95,8374.0,132.3122,132.4616,132.2125,132.4616,8374.0
2025-03-20 10:40:00,132.99,133.01,132.77,132.87,9278.0,132.5015,132.5214,132.2823,132.3819,9278.0
2025-03-20 10:50:00,132.84,132.92,132.67,132.74,6073.0,132.352,132.4317,132.1826,132.2524,6073.0
2025-03-20 11:00:00,132.81,132.81,132.42,132.52,8706.0,132.3221,132.3221,131.9336,132.0332,8706.0
2025-03-20 11:10:00,132.57,132.63,132.38,132.43,8716.0,132.083,132.1428,131.8937,131.9435,8716.0
2025-03-20 11:20:00,132.4,132.6,132.37,132.54,9920.0,131.9136,132.1129,131.8837,132.0531,9920.0
2025-03-20 11:30:00,132.53,132.67,132.52,132.67,40827.0,132.0432,132.1826,132.0332,132.1826,40827.0
2025-03-20 11:40:00,132.64,132.89,132.63,132.72,6362.0,132.1528,132.4018,132.1428,132.2325,6362.0
2025-03-20 11:50:00,132.77,132.84,132.62,132.72,6166.0,132.2823,132.352,132.1328,132.2325,6166.0
2025-03-20 12:00:00,132.66,132.96,132.66,132.72,7115.0,132.1727,132.4716,132.1727,132.2325,7115.0
2025-03-20 12:10:00,132.71,132.73,132.53,132.71,3686.0,132.2225,132.2424,132.0432,132.2225,3686.0
2025-03-20 12:20:00,132.63,132.63,132.4,132.48,6214.0,132.1428,132.1428,131.9136,131.9933,6214.0
2025-03-20 12:30:00,132.37,132.51,132.35,132.4,3596.0,131.8837,132.0232,131.8638,131.9136,3596.0
2025-03-20 12:40:00,132.45,132.54,132.24,132.27,3983.0,131.9634,132.0531,131.7542,131.7841,3983.0
2025-03-20 12:50:00,132.27,132.34,132.17,132.23,4402.0,131.7841,131.8539,131.6845,131.7443,4402.0
2025-03-20 13:00:00,132.27,132.36,132.23,132.31,7457.0,131.7841,131.8738,131.7443,131.824,7457.0
2025-03-20 13:10:00,132.31,132.32,132.15,132.28,3621.0,131.824,131.8339,131.6646,131.7941,3621.0
2025-03-20 13:20:00,132.28,132.29,132.06,132.1,6132.0,131.7941,131.804,131.5749,131.6147,6132.0
2025-03-20 13:30:00,132.12,132.31,132.09,132.31,6648.0,131.6347,131.824,131.6048,131.824,6648.0
2025-03-20 13:40:00,132.33,132.5,132.26,132.45,4613.0,131.8439,132.0133,131.7741,131.9634,4613.0
2025-03-20 13:50:00,132.41,132.55,132.3,132.3,9429.0,131.9236,132.0631,131.814,131.814,9429.0
2025-03-20 14:00:00,132.4,132.6,132.38,132.6,9242.0,131.9136,132.1129,131.8937,132.1129,9242.0
2025-03-20 14:10:00,132.6,132.69,132.49,132.49,5777.0,132.1129,132.2026,132.0033,132.0033,5777.0
2025-03-20 14:20:00,132.51,132.57,132.4,132.49,5477.0,132.0232,132.083,131.9136,132.0033,5477.0
2025-03-20 14:30:00,132.43,132.56,132.37,132.51,5044.0,131.9435,132.073,131.8837,132.0232,5044.0
2025-03-20 14:40:00,132.47,132.65,132.38,132.65,4885.0,131.9834,132.1627,131.8937,132.1627,4885.0
2025-03-20 14:50:00,132.65,132.83,132.63,132.71,9235.0,132.1627,132.3421,132.1428,132.2225,9235.0
2025-03-20 15:00:00,132.71,132.83,132.63,132.72,11095.0,132.2225,132.3421,132.1428,132.2325,11095.0
2025-03-20 15:10:00,132.69,132.98,132.69,132.92,13822.0,132.2026,132.4915,132.2026,132.4317,13822.0
2025-03-20 15:20:00,132.88,132.96,132.71,132.72,13066.0,132.3919,132.4716,132.2225,132.2325,13066.0
2025-03-20 15:30:00,132.72,132.89,132.72,132.83,12480.0,132.2325,132.4018,132.2325,132.3421,12480.0
2025-03-20 15:40:00,132.8,133.0,132.79,133.0,18234.0,132.3122,132.5114,132.3022,132.5114,18234.0
2025-03-20 15:50:00,132.94,133.11,132.72,133.09,177205.0,132.4516,132.621,132.2325,132.6011,177205.0
2025-03-21 09:30:00,133.21,133.67,132.68,132.9,237659.0,132.7207,133.179,132.1926,132.4118,237659.0
2025-03-21 09:40:00,133.07,133.07,132.0,132.11,12488.0,132.5812,132.5812,131.5151,131.6247,12488.0
2025-03-21 09:50:00,132.04,132.4,131.52,132.4,48482.0,131.555,131.9136,131.0369,131.9136,48482.0
2025-03-21 10:00:00,132.31,132.42,131.8,131.89,24162.0,131.824,131.9336,131.3158,131.4055,24162.0
2025-03-21 10:10:00,131.89,132.11,131.88,132.04,34931.0,131.4055,131.6247,131.3955,131.555,34931.0
2025-03-21 10:20:00,132.04,132.34,131.97,132.2,18168.0,131.555,131.8539,131.4852,131.7144,18168.0
2025-03-21 10:30:00,132.19,132.21,131.89,132.01,31192.0,131.7044,131.7243,131.4055,131.5251,31192.0
2025-03-21 10:40:00,131.94,132.09,131.92,132.03,17906.0,131.4553,131.6048,131.4354,131.545,17906.0
2025-03-21 10:50:00,131.99,132.21,131.81,132.02,10431.0,131.5051,131.7243,131.3258,131.535,10431.0
2025-03-21 11:00:00,132.02,132.17,131.92,132.12,12030.0,131.535,131.6845,131.4354,131.6347,12030.0
2025-03-21 11:10:00,132.09,132.21,132.01,132.05,8096.0,131.6048,131.7243,131.5251,131.5649,8096.0
2025-03-21 11:20:00,132.03,132.24,131.98,131.98,22269.0,131.545,131.7542,131.4952,131.4952,22269.0
2025-03-21 11:30:00,132.03,132.16,131.99,132.1,7063.0,131.545,131.6745,131.5051,131.6147,7063.0
2025-03-21 11:40:00,132.1,132.16,131.83,131.88,8426.0,131.6147,131.6745,131.3457,131.3955,8426.0
2025-03-21 11:50:00,131.86,131.92,131.77,131.82,13426.0,131.3756,131.4354,131.2859,131.3358,13426.0
2025-03-21 12:00:00,131.78,131.88,131.67,131.8,7297.0,131.2959,131.3955,131.1863,131.3158,7297.0
2025-03-21 12:10:00,131.82,132.12,131.72,132.09,17033.0,131.3358,131.6347,131.2361,131.6048,17033.0
2025-03-21 12:20:00,132.09,132.54,132.05,132.51,15296.0,131.6048,132.0531,131.5649,132.0232,15296.0
2025-03-21 12:30:00,132.45,132.52,132.25,132.32,6127.0,131.9634,132.0332,131.7642,131.8339,6127.0
2025-03-21 12:40:00,132.31,132.53,132.31,132.53,4670.0,131.824,132.0432,131.824,132.0432,4670.0
2025-03-21 12:50:00,132.52,132.74,132.43,132.74,6101.0,132.0332,132.2524,131.9435,132.2524,6101.0
2025-03-21 13:00:00,132.72,132.91,132.72,132.91,10191.0,132.2325,132.4218,132.2325,132.4218,10191.0
2025-03-21 13:10:00,132.85,132.96,132.76,132.77,10748.0,132.362,132.4716,132.2723,132.2823,10748.0
2025-03-21 13:20:00,132.7,133.28,132.7,132.97,11582.0,132.2125,132.7904,132.2125,132.4815,11582.0
2025-03-21 13:30:00,132.9,133.11,132.87,133.11,12017.0,132.4118,132.621,132.3819,132.621,12017.0
2025-03-21 13:40:00,133.14,133.33,133.07,133.3,9661.0,132.6509,132.8402,132.5812,132.8103,9661.0
2025-03-21 13:50:00,133.31,133.34,133.19,133.22,6718.0,132.8203,132.8502,132.7007,132.7306,6718.0
2025-03-21 14:00:00,133.22,133.27,133.07,133.22,21003.0,132.7306,132.7804,132.5812,132.7306,21003.0
2025-03-21 14:10:00,133.14,133.23,133.0,133.17,8491.0,132.6509,132.7406,132.5114,132.6808,8491.0
2025-03-21 14:20:00,133.18,133.19,132.58,132.6,20585.0,132.6908,132.7007,132.093,132.1129,20585.0
2025-03-21 14:30:00,132.67,132.81,132.65,132.71,10552.0,132.1826,132.3221,132.1627,132.2225,10552.0
2025-03-21 14:40:00,132.71,132.89,132.27,132.39,17671.0,132.2225,132.4018,131.7841,131.9037,17671.0
2025-03-21 14:50:00,132.39,132.39,132.0,132.06,15813.0,131.9037,131.9037,131.5151,131.5749,15813.0
2025-03-21 15:00:00,132.08,132.09,131.75,131.75,18001.0,131.5948,131.6048,131.266,131.266,18001.0
2025-03-21 15:10:00,131.73,131.93,131.57,131.61,27814.0,131.2461,131.4454,131.0867,131.1265,27814.0
2025-03-21 15:20:00,131.68,131.91,131.6,131.64,29333.0,131.1963,131.4254,131.1166,131.1564,29333.0
2025-03-21 15:30:00,131.62,131.74,131.42,131.65,48505.0,131.1365,131.2561,130.9372,131.1664,48505.0
2025-03-21 15:40:00,131.6,131.86,131.58,131.71,54637.0,131.1166,131.3756,131.0966,131.2262,54637.0
2025-03-21 15:50:00,131.74,132.02,131.71,131.87,208044.0,131.2561,131.535,131.2262,131.3856,208044.0
2025-03-24 09:30:00,132.87,133.02,132.19,132.81,25457.0,132.3819,132.5314,131.7044,132.3221,25457.0
2025-03-24 09:40:00,132.83,132.83,132.36,132.39,7336.0,132.3421,132.3421,131.8738,131.9037,7336.0
2025-03-24 09:50:00,132.24,132.29,131.67,131.93,19123.0,131.7542,131.804,131.1863,131.4454,19123.0
2025-03-24 10:00:00,131.86,132.19,131.85,132.11,16011.0,131.3756,131.7044,131.3657,131.6247,16011.0
2025-03-24 10:10:00,132.17,132.17,131.99,132.03,8938.0,131.6845,131.6845,131.5051,131.545,8938.0
2025-03-24 10:20:00,132.04,132.22,131.95,132.01,8230.0,131.555,131.7343,131.4653,131.5251,8230.0
2025-03-24 10:30:00,132.07,132.15,131.9,131.94,6189.0,131.5848,131.6646,131.4155,131.4553,6189.0
2025-03-24 10:40:00,131.94,132.24,131.89,132.09,7864.0,131.4553,131.7542,131.4055,131.6048,7864.0
2025-03-24 10:50:00,132.19,132.44,132.08,132.38,8886.0,131.7044,131.9535,131.5948,131.8937,8886.0
2025-03-24 11:00:00,132.42,132.55,132.34,132.34,12945.0,131.9336,132.0631,131.8539,131.8539,12945.0
2025-03-24 11:10:00,132.37,132.61,132.37,132.56,5081.0,131.8837,132.1229,131.8837,132.073,5081.0
2025-03-24 11:20:00,132.61,132.67,132.54,132.64,5597.0,132.1229,132.1826,132.0531,132.1528,5597.0
2025-03-24 11:30:00,132.64,132.88,132.6,132.86,6473.0,132.1528,132.3919,132.1129,132.3719,6473.0
2025-03-24 11:40:00,132.84,133.0,132.79,133.0,4510.0,132.352,132.5114,132.3022,132.5114,4510.0
2025-03-24 11:50:00,133.0,133.12,132.99,133.0,5648.0,132.5114,132.631,132.5015,132.5114,5648.0
2025-03-24 12:00:00,133.0,133.04,132.92,132.93,7169.0,132.5114,132.5513,132.4317,132.4417,7169.0
2025-03-24 12:10:00,132.95,133.05,132.88,132.88,5823.0,132.4616,132.5612,132.3919,132.3919,5823.0
2025-03-24 12:20:00,132.86,132.93,132.66,132.76,2714.0,132.3719,132.4417,132.1727,132.2723,2714.0
2025-03-24 12:30:00,132.72,132.89,132.65,132.72,11473.0,132.2325,132.4018,132.1627,132.2325,11473.0
2025-03-24 12:40:00,132.72,132.85,132.7,132.74,6591.0,132.2325,132.362,132.2125,132.2524,6591.0
2025-03-24 12:50:00,132.68,132.7,132.49,132.58,8606.0,132.1926,132.2125,132.0033,132.093,8606.0
2025-03-24 13:00:00,132.6,132.77,132.6,132.77,14860.0,132.1129,132.2823,132.1129,132.2823,14860.0
2025-03-24 13:10:00,132.77,132.94,132.77,132.9,7351.0,132.2823,132.4516,132.2823,132.4118,7351.0
2025-03-24 13:20:00,132.93,133.01,132.74,132.9,24751.0,132.4417,132.5214,132.2524,132.4118,24751.0
2025-03-24 13:30:00,132.92,132.96,132.79,132.86,8056.0,132.4317,132.4716,132.3022,132.3719,8056.0
2025-03-24 13:40:00,132.83,132.97,132.76,132.93,6228.0,132.3421,132.4815,132.2723,132.4417,6228.0
2025-03-24 13:50:00,132.95,133.0,132.83,132.92,8712.0,132.4616,132.5114,132.3421,132.4317,8712.0
2025-03-24 14:00:00,132.94,132.98,132.67,132.74,12241.0,132.4516,132.4915,132.1826,132.2524,12241.0
2025-03-24 14:10:00,132.71,132.78,132.62,132.69,10576.0,132.2225,132.2922,132.1328,132.2026,10576.0
2025-03-24 14:20:00,132.69,132.76,132.64,132.73,17009.0,132.2026,132.2723,132.1528,132.2424,17009.0
2025-03-24 14:30:00,132.72,132.98,132.66,132.95,12593.0,132.2325,132.4915,132.1727,132.4616,12593.0
2025-03-24 14:40:00,132.93,133.01,132.92,132.95,6600.0,132.4417,132.5214,132.4317,132.4616,6600.0
2025-03-24 14:50:00,132.92,133.14,132.92,133.14,22212.0,132.4317,132.6509,132.4317,132.6509,22212.0
2025-03-24 15:00:00,133.19,133.19,133.04,133.04,10257.0,132.7007,132.7007,132.5513,132.5513,10257.0
2025-03-24 15:10:00,133.02,133.21,132.95,133.12,7763.0,132.5314,132.7207,132.4616,132.631,7763.0
2025-03-24 15:20:00,133.12,133.16,133.06,133.14,10286.0,132.631,132.6708,132.5712,132.6509,10286.0
2025-03-24 15:30:00,133.16,133.2,132.97,133.09,17292.0,132.6708,132.7107,132.4815,132.6011,17292.0
2025-03-24 15:40:00,133.07,133.2,132.96,133.16,21927.0,132.5812,132.7107,132.4716,132.6708,21927.0
2025-03-24 15:50:00,133.23,133.56,133.17,133.19,141488.0,132.7406,133.0694,132.6808,132.7007,141488.0
2025-03-25 09:30:00,133.55,133.55,132.85,132.91,14952.0,133.0594,133.0594,132.362,132.4218,14952.0
2025-03-25 09:40:00,132.91,132.94,132.75,132.86,19094.0,132.4218,132.4516,132.2623,132.3719,19094.0
2025-03-25 09:50:00,132.86,133.44,132.76,133.02,12345.0,132.3719,132.9498,132.2723,132.5314,12345.0
2025-03-25 10:00:00,133.01,133.27,132.88,133.16,8147.0,132.5214,132.7804,132.3919,132.6708,8147.0
2025-03-25 10:10:00,133.1,133.38,132.95,133.32,12291.0,132.6111,132.89,132.4616,132.8303,12291.0
2025-03-25 10:20:00,133.25,133.54,133.18,133.52,11098.0,132.7605,133.0494,132.6908,133.0295,11098.0
2025-03-25 10:30:00,133.41,133.68,133.41,133.51,8979.0,132.9199,133.1889,132.9199,133.0196,8979.0
2025-03-25 10:40:00,133.53,133.59,133.1,133.3,26102.0,133.0395,133.0993,132.6111,132.8103,26102.0
2025-03-25 10:50:00,133.35,133.53,133.23,133.52,7141.0,132.8601,133.0395,132.7406,133.0295,7141.0
2025-03-25 11:00:00,133.52,133.55,133.36,133.46,4754.0,133.0295,133.0594,132.8701,132.9697,4754.0
2025-03-25 11:10:00,133.45,133.54,133.37,133.42,6133.0,132.9598,133.0494,132.8801,132.9299,6133.0
2025-03-25 11:20:00,133.38,133.47,133.28,133.28,7200.0,132.89,132.9797,132.7904,132.7904,7200.0
2025-03-25 11:30:00,133.31,133.35,133.2,133.22,8516.0,132.8203,132.8601,132.7107,132.7306,8516.0
2025-03-25 11:40:00,133.2,133.24,132.77,132.83,24350.0,132.7107,132.7505,132.2823,132.3421,24350.0
2025-03-25 11:50:00,132.81,133.27,132.8,132.86,32950.0,132.3221,132.7804,132.3122,132.3719,32950.0
2025-03-25 12:00:00,132.81,132.89,132.55,132.55,8088.0,132.3221,132.4018,132.0631,132.0631,8088.0
2025-03-25 12:10:00,132.5,132.64,132.48,132.5,14446.0,132.0133,132.1528,131.9933,132.0133,14446.0
2025-03-25 12:20:00,132.56,132.57,132.27,132.27,19403.0,132.073,132.083,131.7841,131.7841,19403.0
2025-03-25 12:30:00,132.32,132.42,132.25,132.34,12630.0,131.8339,131.9336,131.7642,131.8539,12630.0
2025-03-25 12:40:00,132.31,132.44,132.27,132.3,11733.0,131.824,131.9535,131.7841,131.814,11733.0
2025-03-25 12:50:00,132.3,132.52,132.3,132.46,7518.0,131.814,132.0332,131.814,131.9734,7518.0
2025-03-25 13:00:00,132.49,132.72,132.49,132.63,7265.0,132.0033,132.2325,132.0033,132.1428,7265.0
2025-03-25 13:10:00,132.64,132.64,132.54,132.56,6289.0,132.1528,132.1528,132.0531,132.073,6289.0
2025-03-25 13:20:00,132.58,132.59,132.43,132.44,10710.0,132.093,132.1029,131.9435,131.9535,10710.0
2025-03-25 13:30:00,132.45,132.56,132.41,132.45,7852.0,131.9634,132.073,131.9236,131.9634,7852.0
2025-03-25 13:40:00,132.41,132.57,132.38,132.38,9787.0,131.9236,132.083,131.8937,131.8937,9787.0
2025-03-25 13:50:00,132.35,132.58,132.29,132.44,15238.0,131.8638,132.093,131.804,131.9535,15238.0
2025-03-25 14:00:00,132.45,132.48,132.2,132.34,6248.0,131.9634,131.9933,131.7144,131.8539,6248.0
2025-03-25 14:10:00,132.32,132.41,132.19,132.19,6765.0,131.8339,131.9236,131.7044,131.7044,6765.0
2025-03-25 14:20:00,132.2,132.42,132.19,132.41,19786.0,131.7144,131.9336,131.7044,131.9236,19786.0
2025-03-25 14:30:00,132.4,132.46,132.27,132.4,12806.0,131.9136,131.9734,131.7841,131.9136,12806.0
2025-03-25 14:40:00,132.42,132.42,132.13,132.13,14990.0,131.9336,131.9336,131.6446,131.6446,14990.0
2025-03-25 14:50:00,132.17,132.18,131.97,131.97,18814.0,131.6845,131.6944,131.4852,131.4852,18814.0
2025-03-25 15:00:00,132.0,132.24,131.95,132.21,16657.0,131.5151,131.7542,131.4653,131.7243,16657.0
2025-03-25 15:10:00,132.24,132.27,132.05,132.19,15797.0,131.7542,131.7841,131.5649,131.7044,15797.0
2025-03-25 15:20:00,132.19,132.23,131.96,131.97,18938.0,131.7044,131.7443,131.4752,131.4852,18938.0
2025-03-25 15:30:00,131.96,132.45,131.68,132.12,38535.0,131.4752,131.9634,131.1963,131.6347,38535.0
2025-03-25 15:40:00,132.17,132.55,132.15,132.44,35424.0,131.6845,132.0631,131.6646,131.9535,35424.0
2025-03-25 15:50:00,132.34,132.95,132.29,132.75,117565.0,131.8539,132.4616,131.804,132.2623,117565.0
2025-03-26 09:30:00,133.23,134.01,133.21,133.99,21116.0,132.7406,133.5177,132.7207,133.4978,21116.0
2025-03-26 09:40:00,134.01,134.5,133.66,134.01,21527.0,133.5177,134.0059,133.169,133.5177,21527.0
2025-03-26 09:50:00,134.09,134.13,133.68,134.01,7089.0,133.5974,133.6373,133.1889,133.5177,7089.0
2025-03-26 10:00:00,133.9,134.35,133.9,134.22,14656.0,133.4081,133.8565,133.4081,133.7269,14656.0
2025-03-26 10:10:00,134.28,134.59,134.23,134.53,9030.0,133.7867,134.0956,133.7369,134.0358,9030.0
2025-03-26 10:20:00,134.5,134.75,134.38,134.49,21310.0,134.0059,134.255,133.8864,133.996,21310.0
2025-03-26 10:30:00,134.49,134.52,134.29,134.29,8318.0,133.996,134.0258,133.7967,133.7967,8318.0
2025-03-26 10:40:00,134.28,134.4,134.23,134.33,10945.0,133.7867,133.9063,133.7369,133.8365,10945.0
2025-03-26 10:50:00,134.33,134.76,134.33,134.56,34029.0,133.8365,134.265,133.8365,134.0657,34029.0
2025-03-26 11:00:00,134.61,134.62,133.66,133.67,23718.0,134.1155,134.1255,133.169,133.179,23718.0
2025-03-26 11:10:00,133.58,133.74,133.52,133.62,16478.0,133.0893,133.2487,133.0295,133.1292,16478.0
2025-03-26 11:20:00,133.68,133.82,133.51,133.63,9555.0,133.1889,133.3284,133.0196,133.1391,9555.0
2025-03-26 11:30:00,133.51,133.74,133.22,133.24,29233.0,133.0196,133.2487,132.7306,132.7505,29233.0
2025-03-26 11:40:00,133.24,133.33,132.87,133.03,29464.0,132.7505,132.8402,132.3819,132.5413,29464.0
2025-03-26 11:50:00,133.04,133.32,133.03,133.09,8026.0,132.5513,132.8303,132.5413,132.6011,8026.0
2025-03-26 12:00:00,133.09,133.29,133.0,133.0,8322.0,132.6011,132.8004,132.5114,132.5114,8322.0
2025-03-26 12:10:00,133.07,133.25,133.0,133.24,6193.0,132.5812,132.7605,132.5114,132.7505,6193.0
2025-03-26 12:20:00,133.24,133.31,133.02,133.2,9353.0,132.7505,132.8203,132.5314,132.7107,9353.0
2025-03-26 12:30:00,133.27,133.31,133.18,133.19,5612.0,132.7804,132.8203,132.6908,132.7007,5612.0
2025-03-26 12:40:00,133.21,133.38,133.17,133.3,3880.0,132.7207,132.89,132.6808,132.8103,3880.0
2025-03-26 12:50:00,133.36,133.42,133.16,133.2,5051.0,132.8701,132.9299,132.6708,132.7107,5051.0
2025-03-26 13:00:00,133.17,133.4,133.17,133.37,5742.0,132.6808,132.91,132.6808,132.8801,5742.0
2025-03-26 13:10:00,133.4,133.62,133.4,133.53,5204.0,132.91,133.1292,132.91,133.0395,5204.0
2025-03-26 13:20:00,133.6,133.61,133.4,133.4,4771.0,133.1092,133.1192,132.91,132.91,4771.0
2025-03-26 13:30:00,133.46,133.56,133.39,133.53,8593.0,132.9697,133.0694,132.9,133.0395,8593.0
2025-03-26 13:40:00,133.54,133.71,133.5,133.5,9421.0,133.0494,133.2188,133.0096,133.0096,9421.0
2025-03-26 13:50:00,133.55,133.55,133.37,133.39,5340.0,133.0594,133.0594,132.8801,132.9,5340.0
2025-03-26 14:00:00,133.41,133.62,133.4,133.62,8663.0,132.9199,133.1292,132.91,133.1292,8663.0
2025-03-26 14:10:00,133.71,133.74,133.56,133.57,5862.0,133.2188,133.2487,133.0694,133.0793,5862.0
2025-03-26 14:20:00,133.56,133.59,133.44,133.53,5611.0,133.0694,133.0993,132.9498,133.0395,5611.0
2025-03-26 14:30:00,133.49,133.61,133.41,133.45,6970.0,132.9996,133.1192,132.9199,132.9598,6970.0
2025-03-26 14:40:00,133.45,133.75,133.42,133.72,13355.0,132.9598,133.2587,132.9299,133.2288,13355.0
2025-03-26 14:50:00,133.68,133.69,133.49,133.56,6302.0,133.1889,133.1989,132.9996,133.0694,6302.0
2025-03-26 15:00:00,133.55,133.66,133.51,133.59,12868.0,133.0594,133.169,133.0196,133.0993,12868.0
2025-03-26 15:10:00,133.59,133.86,133.59,133.83,9419.0,133.0993,133.3683,133.0993,133.3384,9419.0
2025-03-26 15:20:00,133.89,134.03,133.82,133.88,8389.0,133.3982,133.5376,133.3284,133.3882,8389.0
2025-03-26 15:30:00,133.91,133.99,133.77,133.94,11879.0,133.4181,133.4978,133.2786,133.448,11879.0
2025-03-26 15:40:00,133.94,134.13,133.89,134.03,16666.0,133.448,133.6373,133.3982,133.5376,16666.0
2025-03-26 15:50:00,134.04,134.17,133.83,133.98,94648.0,133.5476,133.6771,133.3384,133.4878,94648.0
2025-03-27 09:30:00,134.81,134.81,133.65,134.41,16719.0,134.3148,134.3148,133.159,133.9162,16719.0
2025-03-27 09:40:00,134.4,134.48,134.16,134.47,8066.0,133.9063,133.986,133.6672,133.976,8066.0
2025-03-27 09:50:00,134.52,135.0,134.31,134.93,12276.0,134.0258,134.5041,133.8166,134.4343,12276.0
2025-03-27 10:00:00,134.87,135.1,134.74,134.99,7652.0,134.3746,134.6037,134.245,134.4941,7652.0
2025-03-27 10:10:00,134.97,135.1,134.88,135.1,7564.0,134.4742,134.6037,134.3845,134.6037,7564.0
2025-03-27 10:20:00,135.1,135.25,134.94,134.94,7448.0,134.6037,134.7532,134.4443,134.4443,7448.0
2025-03-27 10:30:00,134.88,135.24,134.71,135.24,7010.0,134.3845,134.7432,134.2151,134.7432,7010.0
2025-03-27 10:40:00,135.13,135.32,135.1,135.17,13923.0,134.6336,134.8229,134.6037,134.6735,13923.0
2025-03-27 10:50:00,135.17,135.29,134.99,135.0,23223.0,134.6735,134.793,134.4941,134.5041,23223.0
2025-03-27 11:00:00,135.08,135.08,134.81,134.81,27605.0,134.5838,134.5838,134.3148,134.3148,27605.0
2025-03-27 11:10:00,134.81,135.25,134.77,135.25,15485.0,134.3148,134.7532,134.2749,134.7532,15485.0
2025-03-27 11:20:00,135.21,135.27,135.08,135.17,5263.0,134.7133,134.7731,134.5838,134.6735,5263.0
2025-03-27 11:30:00,135.14,135.26,134.86,134.91,14311.0,134.6436,134.7631,134.3646,134.4144,14311.0
2025-03-27 11:40:00,134.91,135.04,134.83,134.85,27666.0,134.4144,134.5439,134.3347,134.3546,27666.0
2025-03-27 11:50:00,134.91,135.14,134.87,135.09,8507.0,134.4144,134.6436,134.3746,134.5938,8507.0
2025-03-27 12:00:00,135.14,135.43,135.08,135.39,9386.0,134.6436,134.9325,134.5838,134.8926,9386.0
2025-03-27 12:10:00,135.39,135.39,135.09,135.09,10302.0,134.8926,134.8926,134.5938,134.5938,10302.0
2025-03-27 12:20:00,135.16,135.3,135.1,135.17,4646.0,134.6635,134.803,134.6037,134.6735,4646.0
2025-03-27 12:30:00,135.13,135.29,135.04,135.25,35999.0,134.6336,134.793,134.5439,134.7532,35999.0
2025-03-27 12:40:00,135.28,135.35,135.15,135.22,22440.0,134.7831,134.8528,134.6535,134.7233,22440.0
2025-03-27 12:50:00,135.21,135.25,134.86,134.94,64755.0,134.7133,134.7532,134.3646,134.4443,64755.0
2025-03-27 13:00:00,135.05,135.45,135.05,135.36,12635.0,134.5539,134.9524,134.5539,134.8628,12635.0
2025-03-27 13:10:00,135.36,135.62,135.3,135.52,198597.0,134.8628,135.1218,134.803,135.0222,198597.0
2025-03-27 13:20:00,135.52,135.79,135.46,135.48,26150.0,135.0222,135.2912,134.9624,134.9823,26150.0
2025-03-27 13:30:00,135.49,135.66,135.48,135.6,15085.0,134.9923,135.1617,134.9823,135.1019,15085.0
2025-03-27 13:40:00,135.59,135.69,135.49,135.59,10678.0,135.0919,135.1915,134.9923,135.0919,10678.0
2025-03-27 13:50:00,135.64,135.71,135.41,135.71,26931.0,135.1417,135.2115,134.9126,135.2115,26931.0
2025-03-27 14:00:00,135.71,135.91,135.68,135.88,24198.0,135.2115,135.4107,135.1816,135.3808,24198.0
2025-03-27 14:10:00,135.89,136.29,135.84,136.19,39151.0,135.3908,135.7893,135.341,135.6897,39151.0
2025-03-27 14:20:00,136.19,136.34,136.03,136.28,33936.0,135.6897,135.8392,135.5303,135.7794,33936.0
2025-03-27 14:30:00,136.28,136.33,136.09,136.13,23391.0,135.7794,135.8292,135.5901,135.6299,23391.0
2025-03-27 14:40:00,136.13,136.17,136.04,136.09,11532.0,135.6299,135.6698,135.5403,135.5901,11532.0
2025-03-27 14:50:00,136.09,136.21,136.03,136.04,21064.0,135.5901,135.7096,135.5303,135.5403,21064.0
2025-03-27 15:00:00,136.06,136.26,136.02,136.25,36361.0,135.5602,135.7595,135.5203,135.7495,36361.0
2025-03-27 15:10:00,136.31,136.66,136.26,136.6,31012.0,135.8093,136.158,135.7595,136.0982,31012.0
2025-03-27 15:20:00,136.66,137.06,136.56,137.06,49840.0,136.158,136.5565,136.0584,136.5565,49840.0
2025-03-27 15:30:00,137.03,137.06,136.68,136.78,67515.0,136.5266,136.5565,136.1779,136.2775,67515.0
2025-03-27 15:40:00,136.8,137.03,136.75,136.93,81769.0,136.2975,136.5266,136.2477,136.427,81769.0
2025-03-27 15:50:00,136.9,137.04,136.63,136.65,194430.0,136.3971,136.5366,136.1281,136.148,194430.0
2025-03-28 09:30:00,136.93,137.18,136.06,136.59,34561.0,136.427,136.6761,135.5602,136.0882,34561.0
2025-03-28 09:40:00,136.59,136.67,136.38,136.41,13943.0,136.0882,136.1679,135.879,135.9089,13943.0
2025-03-28 09:50:00,136.41,136.83,136.36,136.5,15866.0,135.9089,136.3274,135.8591,135.9986,15866.0
2025-03-28 10:00:00,136.4,136.79,136.26,136.74,22375.0,135.8989,136.2875,135.7595,136.2377,22375.0
2025-03-28 10:10:00,136.76,136.8,136.58,136.65,12754.0,136.2576,136.2975,136.0783,136.148,12754.0
2025-03-28 10:20:00,136.65,136.68,136.4,136.54,37531.0,136.148,136.1779,135.8989,136.0384,37531.0
2025-03-28 10:30:00,136.55,136.89,136.55,136.83,30269.0,136.0484,136.3871,136.0484,136.3274,30269.0
2025-03-28 10:40:00,136.78,137.11,136.65,136.87,52249.0,136.2775,136.6063,136.148,136.3672,52249.0
2025-03-28 10:50:00,136.86,136.86,136.16,136.4,26385.0,136.3572,136.3572,135.6598,135.8989,26385.0
2025-03-28 11:00:00,136.4,136.73,136.29,136.73,7612.0,135.8989,136.2277,135.7893,136.2277,7612.0
2025-03-28 11:10:00,136.69,136.87,136.56,136.75,25853.0,136.1879,136.3672,136.0584,136.2477,25853.0
2025-03-28 11:20:00,136.78,136.95,136.73,136.78,16600.0,136.2775,136.4469,136.2277,136.2775,16600.0
2025-03-28 11:30:00,136.86,137.02,136.81,136.99,15875.0,136.3572,136.5167,136.3074,136.4868,15875.0
2025-03-28 11:40:00,137.0,137.03,136.79,136.82,6496.0,136.4967,136.5266,136.2875,136.3174,6496.0
2025-03-28 11:50:00,136.82,136.86,136.65,136.69,10012.0,136.3174,136.3572,136.148,136.1879,10012.0
2025-03-28 12:00:00,136.66,136.88,136.65,136.88,9485.0,136.158,136.3772,136.148,136.3772,9485.0
2025-03-28 12:10:00,136.84,136.87,136.68,136.71,14341.0,136.3373,136.3672,136.1779,136.2078,14341.0
2025-03-28 12:20:00,136.72,136.81,136.64,136.75,16487.0,136.2178,136.3074,136.1381,136.2477,16487.0
2025-03-28 12:30:00,136.72,136.79,136.61,136.62,7548.0,136.2178,136.2875,136.1082,136.1181,7548.0
2025-03-28 12:40:00,136.67,137.04,136.62,136.89,25196.0,136.1679,136.5366,136.1181,136.3871,25196.0
2025-03-28 12:50:00,136.89,137.0,136.57,136.57,9303.0,136.3871,136.4967,136.0683,136.0683,9303.0
2025-03-28 13:00:00,136.58,136.59,136.35,136.37,12074.0,136.0783,136.0882,135.8491,135.869,12074.0
2025-03-28 13:10:00,136.33,136.52,136.16,136.47,38069.0,135.8292,136.0185,135.6598,135.9687,38069.0
2025-03-28 13:20:00,136.45,136.51,136.41,136.44,8206.0,135.9488,136.0085,135.9089,135.9388,8206.0
2025-03-28 13:30:00,136.47,136.47,136.24,136.43,19722.0,135.9687,135.9687,135.7395,135.9288,19722.0
2025-03-28 13:40:00,136.4,136.48,136.32,136.34,26815.0,135.8989,135.9786,135.8192,135.8392,26815.0
2025-03-28 13:50:00,136.32,136.49,136.32,136.49,7315.0,135.8192,135.9886,135.8192,135.9886,7315.0
2025-03-28 14:00:00,136.48,136.53,136.26,136.37,30297.0,135.9786,136.0285,135.7595,135.869,30297.0
2025-03-28 14:10:00,136.38,136.42,136.31,136.39,11499.0,135.879,135.9189,135.8093,135.889,11499.0
2025-03-28 14:20:00,136.43,136.46,136.0,136.01,16029.0,135.9288,135.9587,135.5004,135.5104,16029.0
2025-03-28 14:30:00,136.02,136.19,135.95,136.16,17941.0,135.5203,135.6897,135.4506,135.6598,17941.0
2025-03-28 14:40:00,136.16,136.17,135.97,136.0,12619.0,135.6598,135.6698,135.4705,135.5004,12619.0
2025-03-28 14:50:00,136.03,136.12,135.93,136.08,21680.0,135.5303,135.62,135.4307,135.5801,21680.0
2025-03-28 15:00:00,135.96,136.35,135.96,136.23,8845.0,135.4606,135.8491,135.4606,135.7296,8845.0
2025-03-28 15:10:00,136.2,136.24,136.09,136.19,5602.0,135.6997,135.7395,135.5901,135.6897,5602.0
2025-03-28 15:20:00,136.2,136.5,136.2,136.34,16229.0,135.6997,135.9986,135.6997,135.8392,16229.0
2025-03-28 15:30:00,136.26,136.54,136.22,136.53,15416.0,135.7595,136.0384,135.7196,136.0285,15416.0
2025-03-28 15:40:00,136.54,136.74,136.47,136.66,22611.0,136.0384,136.2377,135.9687,136.158,22611.0
2025-03-28 15:50:00,136.68,136.93,136.35,136.45,112756.0,136.1779,136.427,135.8491,135.9488,112756.0
2025-03-31 09:30:00,136.34,137.69,136.01,137.69,77278.0,135.8392,137.1842,135.5104,137.1842,77278.0
2025-03-31 09:40:00,137.69,138.0,137.5,137.73,53020.0,137.1842,137.4931,136.9949,137.2241,53020.0
2025-03-31 09:50:00,137.76,137.83,137.28,137.67,15105.0,137.2539,137.3237,136.7757,137.1643,15105.0
2025-03-31 10:00:00,137.67,137.82,137.39,137.44,22064.0,137.1643,137.3137,136.8853,136.9351,22064.0
2025-03-31 10:10:00,137.42,137.49,136.89,136.9,18190.0,136.9152,136.9849,136.3871,136.3971,18190.0
2025-03-31 10:20:00,137.12,138.42,137.1,137.92,23662.0,136.6163,137.9115,136.5964,137.4134,23662.0
2025-03-31 10:30:00,137.92,138.35,137.84,137.94,15833.0,137.4134,137.8418,137.3336,137.4333,15833.0
2025-03-31 10:40:00,137.97,138.21,137.82,138.12,29847.0,137.4632,137.7023,137.3137,137.6126,29847.0
2025-03-31 10:50:00,138.17,138.23,137.55,137.7,24301.0,137.6624,137.7222,137.0447,137.1942,24301.0
2025-03-31 11:00:00,137.7,137.92,137.62,137.78,8417.0,137.1942,137.4134,137.1145,137.2739,8417.0
2025-03-31 11:10:00,137.78,137.78,137.38,137.44,5501.0,137.2739,137.2739,136.8753,136.9351,5501.0
2025-03-31 11:20:00,137.48,137.76,137.4,137.41,14955.0,136.975,137.2539,136.8953,136.9052,14955.0
2025-03-31 11:30:00,137.32,137.49,137.11,137.45,13745.0,136.8156,136.9849,136.6063,136.9451,13745.0
2025-03-31 11:40:00,137.46,137.65,137.45,137.54,10066.0,136.955,137.1443,136.9451,137.0348,10066.0
2025-03-31 11:50:00,137.56,137.56,137.31,137.37,4128.0,137.0547,137.0547,136.8056,136.8654,4128.0
2025-03-31 12:00:00,137.37,137.67,137.36,137.54,16793.0,136.8654,137.1643,136.8554,137.0348,16793.0
2025-03-31 12:10:00,137.6,137.6,137.2,137.25,7304.0,137.0945,137.0945,136.696,136.7458,7304.0
2025-03-31 12:20:00,137.2,137.6,137.19,137.51,11357.0,136.696,137.0945,136.686,137.0049,11357.0
2025-03-31 12:30:00,137.46,137.52,137.03,137.31,13406.0,136.955,137.0148,136.5266,136.8056,13406.0
2025-03-31 12:40:00,137.22,137.34,137.16,137.25,8698.0,136.7159,136.8355,136.6561,136.7458,8698.0
2025-03-31 12:50:00,137.25,137.28,137.06,137.24,15080.0,136.7458,136.7757,136.5565,136.7359,15080.0
2025-03-31 13:00:00,137.19,137.26,137.02,137.06,15692.0,136.686,136.7558,136.5167,136.5565,15692.0
2025-03-31 13:10:00,137.06,137.07,136.72,136.75,22561.0,136.5565,136.5665,136.2178,136.2477,22561.0
2025-03-31 13:20:00,136.71,136.97,136.6,136.97,15779.0,136.2078,136.4668,136.0982,136.4668,15779.0
2025-03-31 13:30:00,136.97,136.99,136.85,136.86,10492.0,136.4668,136.4868,136.3473,136.3572,10492.0
2025-03-31 13:40:00,136.86,136.9,136.6,136.86,9808.0,136.3572,136.3971,136.0982,136.3572,9808.0
2025-03-31 13:50:00,136.92,136.97,136.72,136.75,10056.0,136.417,136.4668,136.2178,136.2477,10056.0
2025-03-31 14:00:00,136.74,137.22,136.66,137.22,19494.0,136.2377,136.7159,136.158,136.7159,19494.0
2025-03-31 14:10:00,137.22,137.34,137.07,137.25,15859.0,136.7159,136.8355,136.5665,136.7458,15859.0
2025-03-31 14:20:00,137.19,137.27,137.09,137.14,9863.0,136.686,136.7657,136.5864,136.6362,9863.0
2025-03-31 14:30:00,137.21,137.43,137.21,137.42,19630.0,136.706,136.9252,136.706,136.9152,19630.0
2025-03-31 14:40:00,137.42,137.53,137.28,137.4,34257.0,136.9152,137.0248,136.7757,136.8953,34257.0
2025-03-31 14:50:00,137.39,137.71,137.37,137.69,60742.0,136.8853,137.2041,136.8654,137.1842,60742.0
2025-03-31 15:00:00,137.69,138.02,137.68,138.02,25651.0,137.1842,137.513,137.1742,137.513,25651.0
2025-03-31 15:10:00,138.02,138.24,137.91,138.16,25728.0,137.513,137.7322,137.4034,137.6525,25728.0
2025-03-31 15:20:00,138.18,138.3,137.98,138.03,30519.0,137.6724,137.792,137.4731,137.523,30519.0
2025-03-31 15:30:00,137.98,138.39,137.77,138.19,58524.0,137.4731,137.8816,137.2639,137.6824,58524.0
2025-03-31 15:40:00,138.19,138.62,138.02,138.08,59570.0,137.6824,138.1108,137.513,137.5728,59570.0
2025-03-31 15:50:00,138.15,138.22,137.74,137.82,217052.0,137.6425,137.7123,137.234,137.3137,217052.0
2025-04-01 09:30:00,137.56,137.79,136.9,136.91,44809.0,137.56,137.79,136.9,136.91,44809.0
2025-04-01 09:40:00,137.03,137.27,136.18,136.92,25070.0,137.03,137.27,136.18,136.92,25070.0
2025-04-01 09:50:00,136.83,136.88,136.53,136.57,20458.0,136.83,136.88,136.53,136.57,20458.0
2025-04-01 10:00:00,136.45,136.94,136.32,136.56,24147.0,136.45,136.94,136.32,136.56,24147.0
2025-04-01 10:10:00,136.66,136.76,136.21,136.34,20560.0,136.66,136.76,136.21,136.34,20560.0
2025-04-01 10:20:00,136.31,136.69,136.27,136.47,39452.0,136.31,136.69,136.27,136.47,39452.0
2025-04-01 10:30:00,136.49,136.96,136.46,136.87,9168.0,136.49,136.96,136.46,136.87,9168.0
2025-04-01 10:40:00,136.78,136.94,136.72,136.83,7085.0,136.78,136.94,136.72,136.83,7085.0
2025-04-01 10:50:00,136.83,137.16,136.82,137.14,8246.0,136.83,137.16,136.82,137.14,8246.0
2025-04-01 11:00:00,137.08,137.27,137.0,137.2,11279.0,137.08,137.27,137.0,137.2,11279.0
2025-04-01 11:10:00,137.22,137.42,137.16,137.28,12992.0,137.22,137.42,137.16,137.28,12992.0
2025-04-01 11:20:00,137.27,137.37,137.2,137.31,12144.0,137.27,137.37,137.2,137.31,12144.0
2025-04-01 11:30:00,137.29,137.51,137.1,137.24,23809.0,137.29,137.51,137.1,137.24,23809.0
2025-04-01 11:40:00,137.24,137.58,137.08,137.45,12604.0,137.24,137.58,137.08,137.45,12604.0
2025-04-01 11:50:00,137.51,137.6,137.4,137.55,10224.0,137.51,137.6,137.4,137.55,10224.0
2025-04-01 12:00:00,137.58,137.71,137.53,137.65,22910.0,137.58,137.71,137.53,137.65,22910.0
2025-04-01 12:10:00,137.67,137.8,137.61,137.76,8708.0,137.67,137.8,137.61,137.76,8708.0
2025-04-01 12:20:00,137.81,137.81,137.54,137.57,10069.0,137.81,137.81,137.54,137.57,10069.0
2025-04-01 12:30:00,137.52,137.67,137.5,137.5,6355.0,137.52,137.67,137.5,137.5,6355.0
2025-04-01 12:40:00,137.48,137.62,137.48,137.61,7790.0,137.48,137.62,137.48,137.61,7790.0
2025-04-01 12:50:00,137.66,137.85,137.62,137.75,8428.0,137.66,137.85,137.62,137.75,8428.0
2025-04-01 13:00:00,137.75,137.91,137.74,137.8,7799.0,137.75,137.91,137.74,137.8,7799.0
2025-04-01 13:10:00,137.77,137.89,137.67,137.67,7962.0,137.77,137.89,137.67,137.67,7962.0
2025-04-01 13:20:00,137.65,137.67,137.56,137.61,11708.0,137.65,137.67,137.56,137.61,11708.0
2025-04-01 13:30:00,137.63,137.78,137.53,137.75,12922.0,137.63,137.78,137.53,137.75,12922.0
2025-04-01 13:40:00,137.76,137.84,137.67,137.7,4039.0,137.76,137.84,137.67,137.7,4039.0
2025-04-01 13:50:00,137.74,137.74,137.54,137.54,11358.0,137.74,137.74,137.54,137.54,11358.0
2025-04-01 14:00:00,137.56,137.56,137.37,137.53,9869.0,137.56,137.56,137.37,137.53,9869.0
2025-04-01 14:10:00,137.48,137.78,137.37,137.52,31789.0,137.48,137.78,137.37,137.52,31789.0
2025-04-01 14:20:00,137.52,137.55,137.34,137.36,11052.0,137.52,137.55,137.34,137.36,11052.0
2025-04-01 14:30:00,137.36,137.47,137.26,137.29,19584.0,137.36,137.47,137.26,137.29,19584.0
2025-04-01 14:40:00,137.27,137.38,137.16,137.2,13574.0,137.27,137.38,137.16,137.2,13574.0
2025-04-01 14:50:00,137.17,137.33,137.14,137.31,12745.0,137.17,137.33,137.14,137.31,12745.0
2025-04-01 15:00:00,137.26,137.43,137.23,137.25,21360.0,137.26,137.43,137.23,137.25,21360.0
2025-04-01 15:10:00,137.26,137.45,137.18,137.33,18954.0,137.26,137.45,137.18,137.33,18954.0
2025-04-01 15:20:00,137.28,137.47,137.19,137.27,20002.0,137.28,137.47,137.19,137.27,20002.0
2025-04-01 15:30:00,137.24,137.32,136.95,137.04,90382.0,137.24,137.32,136.95,137.04,90382.0
2025-04-01 15:40:00,137.0,137.51,136.99,137.5,45481.0,137.0,137.51,136.99,137.5,45481.0
2025-04-01 15:50:00,137.53,137.66,137.03,137.13,195058.0,137.53,137.66,137.03,137.13,195058.0
2025-04-02 09:30:00,136.78,137.67,136.52,136.74,31283.0,136.78,137.67,136.52,136.74,31283.0
2025-04-02 09:40:00,137.17,137.41,136.7,136.89,3842.0,137.17,137.41,136.7,136.89,3842.0
2025-04-02 09:50:00,136.94,137.34,136.81,137.32,15548.0,136.94,137.34,136.81,137.32,15548.0
2025-04-02 10:00:00,137.37,137.81,137.22,137.5,11520.0,137.37,137.81,137.22,137.5,11520.0
2025-04-02 10:10:00,137.55,138.05,137.49,138.02,8895.0,137.55,138.05,137.49,138.02,8895.0
2025-04-02 10:20:00,137.94,138.39,137.83,138.13,21763.0,137.94,138.39,137.83,138.13,21763.0
2025-04-02 10:30:00,138.19,138.19,137.91,138.16,19323.0,138.19,138.19,137.91,138.16,19323.0
2025-04-02 10:40:00,138.14,138.21,138.0,138.04,24613.0,138.14,138.21,138.0,138.04,24613.0
2025-04-02 10:50:00,138.04,138.46,138.04,138.46,7672.0,138.04,138.46,138.04,138.46,7672.0
2025-04-02 11:00:00,138.46,138.46,138.0,138.3,32604.0,138.46,138.46,138.0,138.3,32604.0
2025-04-02 11:10:00,138.35,138.57,138.33,138.57,9507.0,138.35,138.57,138.33,138.57,9507.0
2025-04-02 11:20:00,138.59,138.9,138.55,138.89,8627.0,138.59,138.9,138.55,138.89,8627.0
2025-04-02 11:30:00,138.84,138.84,138.61,138.63,19702.0,138.84,138.84,138.61,138.63,19702.0
2025-04-02 11:40:00,138.63,138.68,138.27,138.45,32628.0,138.63,138.68,138.27,138.45,32628.0
2025-04-02 11:50:00,138.47,138.58,138.24,138.58,16576.0,138.47,138.58,138.24,138.58,16576.0
2025-04-02 12:00:00,138.58,138.67,138.5,138.56,7198.0,138.58,138.67,138.5,138.56,7198.0
2025-04-02 12:10:00,138.6,138.85,138.6,138.69,14127.0,138.6,138.85,138.6,138.69,14127.0
2025-04-02 12:20:00,138.76,138.8,138.63,138.74,16659.0,138.76,138.8,138.63,138.74,16659.0
2025-04-02 12:30:00,138.73,138.95,138.73,138.87,5229.0,138.73,138.95,138.73,138.87,5229.0
2025-04-02 12:40:00,138.87,139.06,138.81,139.03,7557.0,138.87,139.06,138.81,139.03,7557.0
2025-04-02 12:50:00,139.04,139.13,138.95,139.06,12820.0,139.04,139.13,138.95,139.06,12820.0
2025-04-02 13:00:00,139.08,139.15,138.98,139.04,4244.0,139.08,139.15,138.98,139.04,4244.0
2025-04-02 13:10:00,139.04,139.09,138.75,138.84,6065.0,139.04,139.09,138.75,138.84,6065.0
2025-04-02 13:20:00,138.83,138.99,138.78,138.82,9198.0,138.83,138.99,138.78,138.82,9198.0
2025-04-02 13:30:00,138.83,138.9,138.78,138.88,6095.0,138.83,138.9,138.78,138.88,6095.0
2025-04-02 13:40:00,138.87,138.87,138.52,138.58,4658.0,138.87,138.87,138.52,138.58,4658.0
2025-04-02 13:50:00,138.53,138.72,138.47,138.7,14061.0,138.53,138.72,138.47,138.7,14061.0
2025-04-02 14:00:00,138.7,138.78,138.58,138.77,10763.0,138.7,138.78,138.58,138.77,10763.0
2025-04-02 14:10:00,138.86,138.86,138.68,138.7,5322.0,138.86,138.86,138.68,138.7,5322.0
2025-04-02 14:20:00,138.67,138.73,138.43,138.49,21710.0,138.67,138.73,138.43,138.49,21710.0
2025-04-02 14:30:00,138.51,138.89,138.48,138.89,3850.0,138.51,138.89,138.48,138.89,3850.0
2025-04-02 14:40:00,138.99,139.06,138.78,138.83,12699.0,138.99,139.06,138.78,138.83,12699.0
2025-04-02 14:50:00,138.79,138.79,138.59,138.59,23867.0,138.79,138.79,138.59,138.59,23867.0
2025-04-02 15:00:00,138.59,138.81,138.59,138.76,9285.0,138.59,138.81,138.59,138.76,9285.0
2025-04-02 15:10:00,138.75,138.81,138.58,138.67,12713.0,138.75,138.81,138.58,138.67,12713.0
2025-04-02 15:20:00,138.64,138.7,138.57,138.67,14292.0,138.64,138.7,138.57,138.67,14292.0
2025-04-02 15:30:00,138.63,138.89,138.62,138.77,17618.0,138.63,138.89,138.62,138.77,17618.0
2025-04-02 15:40:00,138.77,138.97,138.61,138.83,58772.0,138.77,138.97,138.61,138.83,58772.0
2025-04-02 15:50:00,138.83,139.05,138.65,138.67,99845.0,138.83,139.05,138.65,138.67,99845.0
2025-04-03 09:30:00,138.63,138.63,137.38,138.21,131668.0,138.63,138.63,137.38,138.21,131668.0
2025-04-03 09:40:00,138.39,139.25,138.24,138.7,129166.0,138.39,139.25,138.24,138.7,129166.0
2025-04-03 09:50:00,138.68,139.5,138.4,138.4,65902.0,138.68,139.5,138.4,138.4,65902.0
2025-04-03 10:00:00,138.2,138.35,137.48,137.95,34635.0,138.2,138.35,137.48,137.95,34635.0
2025-04-03 10:10:00,137.82,138.03,137.09,137.13,17031.0,137.82,138.03,137.09,137.13,17031.0
2025-04-03 10:20:00,137.19,138.47,136.76,138.4,46552.0,137.19,138.47,136.76,138.4,46552.0
2025-04-03 10:30:00,138.5,138.58,137.97,138.15,36183.0,138.5,138.58,137.97,138.15,36183.0
2025-04-03 10:40:00,138.15,138.3,137.46,138.0,29630.0,138.15,138.3,137.46,138.0,29630.0
2025-04-03 10:50:00,138.0,138.37,137.69,137.93,21518.0,138.0,138.37,137.69,137.93,21518.0
2025-04-03 11:00:00,137.84,138.08,137.44,137.96,20862.0,137.84,138.08,137.44,137.96,20862.0
2025-04-03 11:10:00,137.95,138.48,137.79,137.87,25482.0,137.95,138.48,137.79,137.87,25482.0
2025-04-03 11:20:00,137.93,137.94,137.52,137.75,16368.0,137.93,137.94,137.52,137.75,16368.0
2025-04-03 11:30:00,137.75,137.77,137.37,137.7,31565.0,137.75,137.77,137.37,137.7,31565.0
2025-04-03 11:40:00,137.69,137.9,137.34,137.67,31857.0,137.69,137.9,137.34,137.67,31857.0
2025-04-03 11:50:00,137.66,137.66,136.74,137.02,25818.0,137.66,137.66,136.74,137.02,25818.0
2025-04-03 12:00:00,137.02,137.38,136.83,136.83,29093.0,137.02,137.38,136.83,136.83,29093.0
2025-04-03 12:10:00,136.88,137.03,136.47,136.86,85250.0,136.88,137.03,136.47,136.86,85250.0
2025-04-03 12:20:00,136.77,137.05,136.51,136.85,30441.0,136.77,137.05,136.51,136.85,30441.0
2025-04-03 12:30:00,136.79,136.86,136.31,136.42,38330.0,136.79,136.86,136.31,136.42,38330.0
2025-04-03 12:40:00,136.48,136.56,135.98,136.25,26865.0,136.48,136.56,135.98,136.25,26865.0
2025-04-03 12:50:00,136.28,136.29,135.71,135.84,38950.0,136.28,136.29,135.71,135.84,38950.0
2025-04-03 13:00:00,135.88,135.99,135.63,135.64,40734.0,135.88,135.99,135.63,135.64,40734.0
2025-04-03 13:10:00,135.64,136.08,135.4,135.76,34967.0,135.64,136.08,135.4,135.76,34967.0
2025-04-03 13:20:00,135.73,135.85,135.4,135.61,22318.0,135.73,135.85,135.4,135.61,22318.0
2025-04-03 13:30:00,135.65,136.17,135.3,136.14,44482.0,135.65,136.17,135.3,136.14,44482.0
2025-04-03 13:40:00,136.09,136.63,136.08,136.44,23516.0,136.09,136.63,136.08,136.44,23516.0
2025-04-03 13:50:00,136.43,136.62,136.24,136.62,21829.0,136.43,136.62,136.24,136.62,21829.0
2025-04-03 14:00:00,136.63,136.86,136.44,136.56,41318.0,136.63,136.86,136.44,136.56,41318.0
2025-04-03 14:10:00,136.52,137.03,136.51,136.97,18394.0,136.52,137.03,136.51,136.97,18394.0
2025-04-03 14:20:00,136.93,137.1,136.91,136.94,15925.0,136.93,137.1,136.91,136.94,15925.0
2025-04-03 14:30:00,136.94,137.1,136.66,137.09,13678.0,136.94,137.1,136.66,137.09,13678.0
2025-04-03 14:40:00,137.09,137.39,137.04,137.39,9921.0,137.09,137.39,137.04,137.39,9921.0
2025-04-03 14:50:00,137.33,137.71,137.24,137.36,32742.0,137.33,137.71,137.24,137.36,32742.0
2025-04-03 15:00:00,137.36,137.63,137.27,137.5,24300.0,137.36,137.63,137.27,137.5,24300.0
2025-04-03 15:10:00,137.54,137.89,137.45,137.84,64198.0,137.54,137.89,137.45,137.84,64198.0
2025-04-03 15:20:00,137.84,138.03,137.6,137.75,45306.0,137.84,138.03,137.6,137.75,45306.0
2025-04-03 15:30:00,137.75,137.96,137.33,137.44,91753.0,137.75,137.96,137.33,137.44,91753.0
2025-04-03 15:40:00,137.43,137.83,137.36,137.42,64432.0,137.43,137.83,137.36,137.42,64432.0
2025-04-03 15:50:00,137.42,137.56,136.88,137.09,216604.0,137.42,137.56,136.88,137.09,216604.0
2025-04-04 09:30:00,134.48,136.21,133.81,135.14,65808.0,134.48,136.21,133.81,135.14,65808.0
2025-04-04 09:40:00,135.0,135.3,133.96,134.29,37111.0,135.0,135.3,133.96,134.29,37111.0
2025-04-04 09:50:00,134.02,135.24,133.94,134.95,25038.0,134.02,135.24,133.94,134.95,25038.0
2025-04-04 10:00:00,134.73,135.06,133.97,134.06,65407.0,134.73,135.06,133.97,134.06,65407.0
2025-04-04 10:10:00,134.03,134.06,132.32,133.11,118480.0,134.03,134.06,132.32,133.11,118480.0
2025-04-04 10:20:00,133.08,134.32,132.63,134.23,46725.0,133.08,134.32,132.63,134.23,46725.0
2025-04-04 10:30:00,134.31,135.09,134.0,134.9,38154.0,134.31,135.09,134.0,134.9,38154.0
2025-04-04 10:40:00,134.98,135.21,133.79,133.86,30148.0,134.98,135.21,133.79,133.86,30148.0
2025-04-04 10:50:00,133.84,134.55,133.56,134.22,59390.0,133.84,134.55,133.56,134.22,59390.0
2025-04-04 11:00:00,134.22,134.46,133.77,134.08,28619.0,134.22,134.46,133.77,134.08,28619.0
2025-04-04 11:10:00,134.07,134.86,133.94,134.62,51841.0,134.07,134.86,133.94,134.62,51841.0
2025-04-04 11:20:00,134.53,134.81,133.65,133.65,41200.0,134.53,134.81,133.65,133.65,41200.0
2025-04-04 11:30:00,133.69,133.87,133.38,133.78,22983.0,133.69,133.87,133.38,133.78,22983.0
2025-04-04 11:40:00,133.71,133.77,133.2,133.55,60208.0,133.71,133.77,133.2,133.55,60208.0
2025-04-04 11:50:00,133.53,134.3,133.27,133.43,45389.0,133.53,134.3,133.27,133.43,45389.0
2025-04-04 12:00:00,133.42,134.01,132.89,132.98,26474.0,133.42,134.01,132.89,132.98,26474.0
2025-04-04 12:10:00,132.86,133.14,132.19,132.29,41585.0,132.86,133.14,132.19,132.29,41585.0
2025-04-04 12:20:00,132.29,132.4,131.83,132.0,20972.0,132.29,132.4,131.83,132.0,20972.0
2025-04-04 12:30:00,132.0,132.28,131.63,132.03,22584.0,132.0,132.28,131.63,132.03,22584.0
2025-04-04 12:40:00,132.16,132.27,131.65,131.88,12888.0,132.16,132.27,131.65,131.88,12888.0
2025-04-04 12:50:00,131.96,132.21,131.89,131.91,12055.0,131.96,132.21,131.89,131.91,12055.0
2025-04-04 13:00:00,132.01,132.15,131.52,131.55,9619.0,132.01,132.15,131.52,131.55,9619.0
2025-04-04 13:10:00,131.51,131.63,131.0,131.02,36014.0,131.51,131.63,131.0,131.02,36014.0
2025-04-04 13:20:00,131.25,131.57,130.86,131.49,17301.0,131.25,131.57,130.86,131.49,17301.0
2025-04-04 13:30:00,131.35,132.1,131.05,132.1,15941.0,131.35,132.1,131.05,132.1,15941.0
2025-04-04 13:40:00,132.11,132.35,131.83,132.05,17963.0,132.11,132.35,131.83,132.05,17963.0
2025-04-04 13:50:00,132.12,132.13,131.53,131.79,8843.0,132.12,132.13,131.53,131.79,8843.0
2025-04-04 14:00:00,131.79,132.16,130.74,130.74,40158.0,131.79,132.16,130.74,130.74,40158.0
2025-04-04 14:10:00,130.68,130.85,129.79,129.84,47010.0,130.68,130.85,129.79,129.84,47010.0
2025-04-04 14:20:00,129.84,129.89,129.15,129.39,19863.0,129.84,129.89,129.15,129.39,19863.0
2025-04-04 14:30:00,129.33,129.58,129.13,129.21,8810.0,129.33,129.58,129.13,129.21,8810.0
2025-04-04 14:40:00,129.08,129.56,128.77,129.53,26407.0,129.08,129.56,128.77,129.53,26407.0
2025-04-04 14:50:00,129.53,130.08,129.34,129.86,25429.0,129.53,130.08,129.34,129.86,25429.0
2025-04-04 15:00:00,129.86,130.46,129.64,130.37,45369.0,129.86,130.46,129.64,130.37,45369.0
2025-04-04 15:10:00,130.44,130.95,130.31,130.32,94926.0,130.44,130.95,130.31,130.32,94926.0
2025-04-04 15:20:00,130.33,130.99,130.33,130.47,45579.0,130.33,130.99,130.33,130.47,45579.0
2025-04-04 15:30:00,130.39,131.58,130.27,130.86,96358.0,130.39,131.58,130.27,130.86,96358.0
2025-04-04 15:40:00,130.82,131.32,130.18,130.52,114297.0,130.82,131.32,130.18,130.52,114297.0
2025-04-04 15:50:00,130.44,130.44,129.22,129.59,379500.0,130.44,130.44,129.22,129.59,379500.0
2025-04-07 09:30:00,125.38,125.87,120.72,122.15,135637.0,125.38,125.87,120.72,122.15,135637.0
2025-04-07 09:40:00,122.49,123.0,120.84,122.18,98244.0,122.49,123.0,120.84,122.18,98244.0
2025-04-07 09:50:00,122.3,123.58,122.08,123.46,75412.0,122.3,123.58,122.08,123.46,75412.0
2025-04-07 10:00:00,123.42,123.94,122.18,122.18,133255.0,123.42,123.94,122.18,122.18,133255.0
2025-04-07 10:10:00,122.38,129.0,122.28,128.03,116243.0,122.38,129.0,122.28,128.03,116243.0
2025-04-07 10:20:00,127.99,128.12,124.59,124.89,50258.0,127.99,128.12,124.59,124.89,50258.0
2025-04-07 10:30:00,124.8,125.61,123.64,123.84,39533.0,124.8,125.61,123.64,123.84,39533.0
2025-04-07 10:40:00,123.9,124.61,123.33,124.43,43500.0,123.9,124.61,123.33,124.43,43500.0
2025-04-07 10:50:00,124.59,126.12,124.39,125.75,54326.0,124.59,126.12,124.39,125.75,54326.0
2025-04-07 11:00:00,125.6,126.72,125.39,125.64,51263.0,125.6,126.72,125.39,125.64,51263.0
2025-04-07 11:10:00,125.59,125.76,123.92,124.33,59560.0,125.59,125.76,123.92,124.33,59560.0
2025-04-07 11:20:00,124.5,124.71,122.82,122.82,61080.0,124.5,124.71,122.82,122.82,61080.0
2025-04-07 11:30:00,122.94,124.29,122.86,123.63,128405.0,122.94,124.29,122.86,123.63,128405.0
2025-04-07 11:40:00,123.72,125.44,123.63,125.2,32773.0,123.72,125.44,123.63,125.2,32773.0
2025-04-07 11:50:00,125.32,125.56,124.73,124.81,21654.0,125.32,125.56,124.73,124.81,21654.0
2025-04-07 12:00:00,124.69,124.7,123.5,123.53,48841.0,124.69,124.7,123.5,123.53,48841.0
2025-04-07 12:10:00,123.53,123.96,123.18,123.79,47915.0,123.53,123.96,123.18,123.79,47915.0
2025-04-07 12:20:00,123.71,124.5,123.24,124.3,45136.0,123.71,124.5,123.24,124.3,45136.0
2025-04-07 12:30:00,124.25,124.6,124.05,124.12,41597.0,124.25,124.6,124.05,124.12,41597.0
2025-04-07 12:40:00,124.11,124.45,123.41,124.09,23525.0,124.11,124.45,123.41,124.09,23525.0
2025-04-07 12:50:00,124.1,124.56,123.41,123.41,36564.0,124.1,124.56,123.41,123.41,36564.0
2025-04-07 13:00:00,123.4,124.73,123.34,123.65,91343.0,123.4,124.73,123.34,123.65,91343.0
2025-04-07 13:10:00,123.69,125.06,123.44,124.66,106050.0,123.69,125.06,123.44,124.66,106050.0
2025-04-07 13:20:00,124.85,126.05,124.38,125.99,32687.0,124.85,126.05,124.38,125.99,32687.0
2025-04-07 13:30:00,125.93,126.27,125.4,126.21,44966.0,125.93,126.27,125.4,126.21,44966.0
2025-04-07 13:40:00,126.21,127.03,125.97,126.88,56736.0,126.21,127.03,125.97,126.88,56736.0
2025-04-07 13:50:00,126.89,127.32,126.55,127.32,35255.0,126.89,127.32,126.55,127.32,35255.0
2025-04-07 14:00:00,127.32,127.68,126.53,126.86,35285.0,127.32,127.68,126.53,126.86,35285.0
2025-04-07 14:10:00,126.86,127.5,126.75,127.5,72597.0,126.86,127.5,126.75,127.5,72597.0
2025-04-07 14:20:00,127.36,127.49,126.68,126.75,25275.0,127.36,127.49,126.68,126.75,25275.0
2025-04-07 14:30:00,126.84,127.49,126.83,127.49,61310.0,126.84,127.49,126.83,127.49,61310.0
2025-04-07 14:40:00,127.52,127.78,127.05,127.17,39049.0,127.52,127.78,127.05,127.17,39049.0
2025-04-07 14:50:00,127.16,127.29,126.18,126.43,56864.0,127.16,127.29,126.18,126.43,56864.0
2025-04-07 15:00:00,126.47,126.72,125.43,125.45,110389.0,126.47,126.72,125.43,125.45,110389.0
2025-04-07 15:10:00,125.51,125.77,125.15,125.51,90530.0,125.51,125.77,125.15,125.51,90530.0
2025-04-07 15:20:00,125.47,125.9,125.18,125.31,48068.0,125.47,125.9,125.18,125.31,48068.0
2025-04-07 15:30:00,125.35,126.07,125.35,125.47,77897.0,125.35,126.07,125.35,125.47,77897.0
2025-04-07 15:40:00,125.41,125.45,124.79,125.19,214634.0,125.41,125.45,124.79,125.19,214634.0
2025-04-07 15:50:00,125.14,125.82,124.63,125.69,431858.0,125.14,125.82,124.63,125.69,431858.0
2025-04-08 09:30:00,129.34,129.86,128.12,128.88,84420.0,129.34,129.86,128.12,128.88,84420.0
2025-04-08 09:40:00,128.88,129.7,128.59,129.7,38620.0,128.88,129.7,128.59,129.7,38620.0
2025-04-08 09:50:00,129.61,130.27,129.35,129.98,44071.0,129.61,130.27,129.35,129.98,44071.0
2025-04-08 10:00:00,129.98,130.0,128.69,128.94,42048.0,129.98,130.0,128.69,128.94,42048.0
2025-04-08 10:10:00,129.0,129.23,128.66,128.66,56101.0,129.0,129.23,128.66,128.66,56101.0
2025-04-08 10:20:00,128.69,129.0,128.46,128.73,28932.0,128.69,129.0,128.46,128.73,28932.0
2025-04-08 10:30:00,128.76,129.45,128.73,129.24,30170.0,128.76,129.45,128.73,129.24,30170.0
2025-04-08 10:40:00,129.16,129.19,128.64,129.07,16131.0,129.16,129.19,128.64,129.07,16131.0
2025-04-08 10:50:00,128.92,129.03,128.3,128.3,11740.0,128.92,129.03,128.3,128.3,11740.0
2025-04-08 11:00:00,128.3,128.62,128.27,128.36,10194.0,128.3,128.62,128.27,128.36,10194.0
2025-04-08 11:10:00,128.36,128.44,127.55,127.74,34465.0,128.36,128.44,127.55,127.74,34465.0
2025-04-08 11:20:00,127.82,128.12,127.69,128.1,18974.0,127.82,128.12,127.69,128.1,18974.0
2025-04-08 11:30:00,127.94,128.94,127.86,128.6,10599.0,127.94,128.94,127.86,128.6,10599.0
2025-04-08 11:40:00,128.56,128.69,127.97,128.03,11995.0,128.56,128.69,127.97,128.03,11995.0
2025-04-08 11:50:00,128.12,128.48,128.05,128.48,9876.0,128.12,128.48,128.05,128.48,9876.0
2025-04-08 12:00:00,128.39,128.56,127.94,127.94,8449.0,128.39,128.56,127.94,127.94,8449.0
2025-04-08 12:10:00,128.08,128.25,127.7,127.7,22326.0,128.08,128.25,127.7,127.7,22326.0
2025-04-08 12:20:00,127.79,127.81,127.43,127.72,8027.0,127.79,127.81,127.43,127.72,8027.0
2025-04-08 12:30:00,127.91,127.91,127.17,127.23,36306.0,127.91,127.91,127.17,127.23,36306.0
2025-04-08 12:40:00,127.23,127.56,127.01,127.32,38033.0,127.23,127.56,127.01,127.32,38033.0
2025-04-08 12:50:00,127.44,127.55,126.64,126.64,56160.0,127.44,127.55,126.64,126.64,56160.0
2025-04-08 13:00:00,126.64,126.77,125.88,125.96,44416.0,126.64,126.77,125.88,125.96,44416.0
2025-04-08 13:10:00,125.96,126.09,125.43,125.95,29616.0,125.96,126.09,125.43,125.95,29616.0
2025-04-08 13:20:00,125.95,126.33,125.56,125.7,43484.0,125.95,126.33,125.56,125.7,43484.0
2025-04-08 13:30:00,125.81,125.81,124.94,125.54,53737.0,125.81,125.81,124.94,125.54,53737.0
2025-04-08 13:40:00,125.56,126.4,125.55,125.57,22123.0,125.56,126.4,125.55,125.57,22123.0
2025-04-08 13:50:00,125.57,126.21,125.49,126.21,21106.0,125.57,126.21,125.49,126.21,21106.0
2025-04-08 14:00:00,126.21,126.38,125.78,125.87,34335.0,126.21,126.38,125.78,125.87,34335.0
2025-04-08 14:10:00,125.87,126.2,125.52,126.15,21688.0,125.87,126.2,125.52,126.15,21688.0
2025-04-08 14:20:00,126.15,126.28,125.78,125.92,22312.0,126.15,126.28,125.78,125.92,22312.0
2025-04-08 14:30:00,125.85,126.7,125.84,126.12,37216.0,125.85,126.7,125.84,126.12,37216.0
2025-04-08 14:40:00,126.11,126.63,125.85,126.59,30487.0,126.11,126.63,125.85,126.59,30487.0
2025-04-08 14:50:00,126.54,126.88,126.38,126.48,21437.0,126.54,126.88,126.38,126.48,21437.0
2025-04-08 15:00:00,126.42,126.6,125.8,125.82,30509.0,126.42,126.6,125.8,125.82,30509.0
2025-04-08 15:10:00,125.8,125.92,125.11,125.39,80467.0,125.8,125.92,125.11,125.39,80467.0
2025-04-08 15:20:00,125.39,126.36,125.26,126.02,44589.0,125.39,126.36,125.26,126.02,44589.0
2025-04-08 15:30:00,125.94,126.13,124.24,124.33,48770.0,125.94,126.13,124.24,124.33,48770.0
2025-04-08 15:40:00,124.36,125.29,123.64,123.85,85658.0,124.36,125.29,123.64,123.85,85658.0
2025-04-08 15:50:00,123.95,125.5,123.85,125.08,352290.0,123.95,125.5,123.85,125.08,352290.0
2025-04-09 09:30:00,123.7,126.04,123.44,125.63,28173.0,123.7,126.04,123.44,125.63,28173.0
2025-04-09 09:40:00,126.01,126.48,124.33,125.11,14181.0,126.01,126.48,124.33,125.11,14181.0
2025-04-09 09:50:00,125.34,125.56,124.78,124.98,18360.0,125.34,125.56,124.78,124.98,18360.0
2025-04-09 10:00:00,125.4,125.88,124.56,124.67,25631.0,125.4,125.88,124.56,124.67,25631.0
2025-04-09 10:10:00,124.79,124.98,123.67,123.8,11952.0,124.79,124.98,123.67,123.8,11952.0
2025-04-09 10:20:00,123.74,123.74,123.2,123.54,19098.0,123.74,123.74,123.2,123.54,19098.0
2025-04-09 10:30:00,123.45,123.79,122.75,122.75,19082.0,123.45,123.79,122.75,122.75,19082.0
2025-04-09 10:40:00,122.9,123.15,122.26,122.46,28273.0,122.9,123.15,122.26,122.46,28273.0
2025-04-09 10:50:00,122.35,122.45,121.86,121.92,21336.0,122.35,122.45,121.86,121.92,21336.0
2025-04-09 11:00:00,121.85,122.62,121.81,122.34,44334.0,121.85,122.62,121.81,122.34,44334.0
2025-04-09 11:10:00,122.34,122.83,122.04,122.77,67584.0,122.34,122.83,122.04,122.77,67584.0
2025-04-09 11:20:00,122.8,123.22,122.65,122.74,23612.0,122.8,123.22,122.65,122.74,23612.0
2025-04-09 11:30:00,122.73,123.07,121.86,121.88,76578.0,122.73,123.07,121.86,121.88,76578.0
2025-04-09 11:40:00,121.94,122.37,121.61,121.62,62272.0,121.94,122.37,121.61,121.62,62272.0
2025-04-09 11:50:00,121.59,121.91,121.35,121.43,25625.0,121.59,121.91,121.35,121.43,25625.0
2025-04-09 12:00:00,121.37,121.8,121.17,121.72,40337.0,121.37,121.8,121.17,121.72,40337.0
2025-04-09 12:10:00,121.72,122.72,121.72,122.59,39263.0,121.72,122.72,121.72,122.59,39263.0
2025-04-09 12:20:00,122.48,122.64,122.1,122.11,17744.0,122.48,122.64,122.1,122.11,17744.0
2025-04-09 12:30:00,122.1,122.73,122.01,122.59,20824.0,122.1,122.73,122.01,122.59,20824.0
2025-04-09 12:40:00,122.67,122.78,122.32,122.66,11950.0,122.67,122.78,122.32,122.66,11950.0
2025-04-09 12:50:00,122.77,122.94,122.52,122.58,16583.0,122.77,122.94,122.52,122.58,16583.0
2025-04-09 13:00:00,122.59,123.5,122.51,122.51,29175.0,122.59,123.5,122.51,122.51,29175.0
2025-04-09 13:10:00,122.48,124.83,121.74,124.64,29646.0,122.48,124.83,121.74,124.64,29646.0
2025-04-09 13:20:00,124.53,130.12,124.09,128.36,236568.0,124.53,130.12,124.09,128.36,236568.0
2025-04-09 13:30:00,128.55,129.98,128.03,128.43,62196.0,128.55,129.98,128.03,128.43,62196.0
2025-04-09 13:40:00,128.54,129.0,127.09,128.57,57596.0,128.54,129.0,127.09,128.57,57596.0
2025-04-09 13:50:00,128.55,128.67,126.98,128.47,145540.0,128.55,128.67,126.98,128.47,145540.0
2025-04-09 14:00:00,128.76,129.31,127.28,127.98,71006.0,128.76,129.31,127.28,127.98,71006.0
2025-04-09 14:10:00,127.87,128.58,127.63,128.07,59227.0,127.87,128.58,127.63,128.07,59227.0
2025-04-09 14:20:00,128.16,128.52,127.22,128.31,71019.0,128.16,128.52,127.22,128.31,71019.0
2025-04-09 14:30:00,128.31,128.77,127.61,128.25,48026.0,128.31,128.77,127.61,128.25,48026.0
2025-04-09 14:40:00,128.25,128.59,127.36,128.39,21154.0,128.25,128.59,127.36,128.39,21154.0
2025-04-09 14:50:00,128.55,128.75,127.66,127.96,33424.0,128.55,128.75,127.66,127.96,33424.0
2025-04-09 15:00:00,127.88,129.18,127.76,129.02,55903.0,127.88,129.18,127.76,129.02,55903.0
2025-04-09 15:10:00,129.19,129.67,129.02,129.33,63750.0,129.19,129.67,129.02,129.33,63750.0
2025-04-09 15:20:00,129.3,129.96,129.27,129.86,59677.0,129.3,129.96,129.27,129.86,59677.0
2025-04-09 15:30:00,129.82,130.51,129.49,129.55,60067.0,129.82,130.51,129.49,129.55,60067.0
2025-04-09 15:40:00,129.55,129.95,129.46,129.69,95230.0,129.55,129.95,129.46,129.69,95230.0
2025-04-09 15:50:00,129.75,130.79,129.6,130.45,412468.0,129.75,130.79,129.6,130.45,412468.0
2025-04-10 09:30:00,128.81,130.28,128.0,128.19,45507.0,128.81,130.28,128.0,128.19,45507.0
2025-04-10 09:40:00,128.35,129.4,128.0,129.13,54242.0,128.35,129.4,128.0,129.13,54242.0
2025-04-10 09:50:00,129.36,129.99,128.73,129.78,57360.0,129.36,129.99,128.73,129.78,57360.0
2025-04-10 10:00:00,129.78,129.87,128.72,129.04,18707.0,129.78,129.87,128.72,129.04,18707.0
2025-04-10 10:10:00,129.0,129.72,128.75,129.33,44960.0,129.0,129.72,128.75,129.33,44960.0
2025-04-10 10:20:00,129.3,129.6,128.31,128.31,87432.0,129.3,129.6,128.31,128.31,87432.0
2025-04-10 10:30:00,128.27,128.91,128.13,128.63,68352.0,128.27,128.91,128.13,128.63,68352.0
2025-04-10 10:40:00,128.72,128.93,127.85,128.03,43095.0,128.72,128.93,127.85,128.03,43095.0
2025-04-10 10:50:00,128.05,128.36,127.54,127.56,22614.0,128.05,128.36,127.54,127.56,22614.0
2025-04-10 11:00:00,127.64,128.15,127.54,128.11,20285.0,127.64,128.15,127.54,128.11,20285.0
2025-04-10 11:10:00,128.11,128.11,127.55,127.62,14305.0,128.11,128.11,127.55,127.62,14305.0
2025-04-10 11:20:00,127.59,127.68,127.42,127.55,30498.0,127.59,127.68,127.42,127.55,30498.0
2025-04-10 11:30:00,127.47,127.47,127.03,127.06,13614.0,127.47,127.47,127.03,127.06,13614.0
2025-04-10 11:40:00,127.08,127.33,126.88,126.98,21068.0,127.08,127.33,126.88,126.98,21068.0
2025-04-10 11:50:00,126.91,127.09,126.65,126.87,22925.0,126.91,127.09,126.65,126.87,22925.0
2025-04-10 12:00:00,126.97,127.08,126.0,126.4,60553.0,126.97,127.08,126.0,126.4,60553.0
2025-04-10 12:10:00,126.31,126.31,125.48,125.49,28472.0,126.31,126.31,125.48,125.49,28472.0
2025-04-10 12:20:00,125.39,125.66,124.73,125.35,28915.0,125.39,125.66,124.73,125.35,28915.0
2025-04-10 12:30:00,125.25,126.98,125.24,126.81,17611.0,125.25,126.98,125.24,126.81,17611.0
2025-04-10 12:40:00,126.82,127.11,126.27,126.96,22734.0,126.82,127.11,126.27,126.96,22734.0
2025-04-10 12:50:00,126.95,127.32,126.71,127.11,16262.0,126.95,127.32,126.71,127.11,16262.0
2025-04-10 13:00:00,127.2,128.54,126.65,126.8,87474.0,127.2,128.54,126.65,126.8,87474.0
2025-04-10 13:10:00,126.8,126.94,126.06,126.61,33764.0,126.8,126.94,126.06,126.61,33764.0
2025-04-10 13:20:00,126.57,127.25,126.24,127.25,14500.0,126.57,127.25,126.24,127.25,14500.0
2025-04-10 13:30:00,127.16,127.44,126.92,127.23,25574.0,127.16,127.44,126.92,127.23,25574.0
2025-04-10 13:40:00,127.05,128.63,126.97,127.67,29506.0,127.05,128.63,126.97,127.67,29506.0
2025-04-10 13:50:00,127.64,128.17,127.33,127.87,35376.0,127.64,128.17,127.33,127.87,35376.0
2025-04-10 14:00:00,127.81,128.7,127.81,127.88,25474.0,127.81,128.7,127.81,127.88,25474.0
2025-04-10 14:10:00,127.97,128.4,127.44,128.33,13469.0,127.97,128.4,127.44,128.33,13469.0
2025-04-10 14:20:00,128.38,129.54,128.36,129.41,24063.0,128.38,129.54,128.36,129.41,24063.0
2025-04-10 14:30:00,129.4,129.82,129.17,129.37,15100.0,129.4,129.82,129.17,129.37,15100.0
2025-04-10 14:40:00,129.5,129.99,129.07,129.08,16899.0,129.5,129.99,129.07,129.08,16899.0
2025-04-10 14:50:00,129.19,129.44,128.6,128.89,18091.0,129.19,129.44,128.6,128.89,18091.0
2025-04-10 15:00:00,128.83,129.66,128.49,128.49,25287.0,128.83,129.66,128.49,128.49,25287.0
2025-04-10 15:10:00,128.66,129.37,128.53,129.27,26895.0,128.66,129.37,128.53,129.27,26895.0
2025-04-10 15:20:00,129.36,129.84,128.32,128.32,30358.0,129.36,129.84,128.32,128.32,30358.0
2025-04-10 15:30:00,128.32,129.23,127.96,128.1,42012.0,128.32,129.23,127.96,128.1,42012.0
2025-04-10 15:40:00,128.1,128.23,127.1,127.58,48298.0,128.1,128.23,127.1,127.58,48298.0
2025-04-10 15:50:00,127.51,129.22,127.47,128.94,290458.0,127.51,129.22,127.47,128.94,290458.0
2025-04-11 09:30:00,128.61,129.7,128.53,129.31,64920.0,128.61,129.7,128.53,129.31,64920.0
2025-04-11 09:40:00,129.31,129.76,128.67,129.53,32347.0,129.31,129.76,128.67,129.53,32347.0
2025-04-11 09:50:00,129.79,129.79,128.79,129.06,12705.0,129.79,129.79,128.79,129.06,12705.0
2025-04-11 10:00:00,128.9,130.18,128.79,129.99,17378.0,128.9,130.18,128.79,129.99,17378.0
2025-04-11 10:10:00,129.98,130.1,129.36,129.83,14472.0,129.98,130.1,129.36,129.83,14472.0
2025-04-11 10:20:00,129.88,129.88,128.97,128.99,9487.0,129.88,129.88,128.97,128.99,9487.0
2025-04-11 10:30:00,128.98,129.64,128.97,129.25,13634.0,128.98,129.64,128.97,129.25,13634.0
2025-04-11 10:40:00,129.26,129.62,129.09,129.5,16718.0,129.26,129.62,129.09,129.5,16718.0
2025-04-11 10:50:00,129.31,129.47,128.96,129.19,8185.0,129.31,129.47,128.96,129.19,8185.0
2025-04-11 11:00:00,129.19,129.88,128.91,129.23,26290.0,129.19,129.88,128.91,129.23,26290.0
2025-04-11 11:10:00,129.18,129.28,128.56,128.62,13162.0,129.18,129.28,128.56,128.62,13162.0
2025-04-11 11:20:00,128.72,128.8,128.44,128.66,11628.0,128.72,128.8,128.44,128.66,11628.0
2025-04-11 11:30:00,128.49,129.28,128.48,129.28,11402.0,128.49,129.28,128.48,129.28,11402.0
2025-04-11 11:40:00,129.25,129.28,129.01,129.24,9921.0,129.25,129.28,129.01,129.24,9921.0
2025-04-11 11:50:00,129.28,129.62,129.17,129.62,13181.0,129.28,129.62,129.17,129.62,13181.0
2025-04-11 12:00:00,129.65,129.8,129.32,129.63,20729.0,129.65,129.8,129.32,129.63,20729.0
2025-04-11 12:10:00,129.55,130.09,129.55,129.9,12793.0,129.55,130.09,129.55,129.9,12793.0
2025-04-11 12:20:00,129.89,130.0,129.62,129.72,9246.0,129.89,130.0,129.62,129.72,9246.0
2025-04-11 12:30:00,129.75,130.36,129.72,130.31,6104.0,129.75,130.36,129.72,130.31,6104.0
2025-04-11 12:40:00,130.31,130.79,130.19,130.75,17538.0,130.31,130.79,130.19,130.75,17538.0
2025-04-11 12:50:00,130.72,131.04,130.49,130.82,44125.0,130.72,131.04,130.49,130.82,44125.0
2025-04-11 13:00:00,130.79,131.06,130.55,130.95,28018.0,130.79,131.06,130.55,130.95,28018.0
2025-04-11 13:10:00,130.97,131.16,130.83,130.84,13128.0,130.97,131.16,130.83,130.84,13128.0
2025-04-11 13:20:00,130.83,131.18,130.7,130.92,15096.0,130.83,131.18,130.7,130.92,15096.0
2025-04-11 13:30:00,130.92,131.44,130.67,131.44,11686.0,130.92,131.44,130.67,131.44,11686.0
2025-04-11 13:40:00,131.44,132.09,131.44,131.81,25861.0,131.44,132.09,131.44,131.81,25861.0
2025-04-11 13:50:00,131.95,132.22,131.69,131.88,27904.0,131.95,132.22,131.69,131.88,27904.0
2025-04-11 14:00:00,131.95,131.96,131.35,131.52,29877.0,131.95,131.96,131.35,131.52,29877.0
2025-04-11 14:10:00,131.47,131.7,131.38,131.48,16121.0,131.47,131.7,131.38,131.48,16121.0
2025-04-11 14:20:00,131.64,132.17,131.55,132.17,15190.0,131.64,132.17,131.55,132.17,15190.0
2025-04-11 14:30:00,132.12,132.16,131.7,131.93,18809.0,132.12,132.16,131.7,131.93,18809.0
2025-04-11 14:40:00,132.0,132.27,131.91,132.25,19714.0,132.0,132.27,131.91,132.25,19714.0
2025-04-11 14:50:00,132.27,132.43,131.95,132.06,19847.0,132.27,132.43,131.95,132.06,19847.0
2025-04-11 15:00:00,132.03,132.54,132.01,132.54,25988.0,132.03,132.54,132.01,132.54,25988.0
2025-04-11 15:10:00,132.53,132.74,132.07,132.57,37064.0,132.53,132.74,132.07,132.57,37064.0
2025-04-11 15:20:00,132.52,132.67,132.33,132.44,28854.0,132.52,132.67,132.33,132.44,28854.0
2025-04-11 15:30:00,132.44,132.61,132.09,132.49,85411.0,132.44,132.61,132.09,132.49,85411.0
2025-04-11 15:40:00,132.56,132.75,131.8,131.89,39066.0,132.56,132.75,131.8,131.89,39066.0
2025-04-11 15:50:00,131.95,132.22,131.58,131.71,227158.0,131.95,132.22,131.58,131.71,227158.0
2025-04-14 09:30:00,132.65,132.87,131.46,132.28,32133.0,132.65,132.87,131.46,132.28,32133.0
2025-04-14 09:40:00,132.04,133.21,132.04,132.96,7151.0,132.04,133.21,132.04,132.96,7151.0
2025-04-14 09:50:00,133.08,133.32,132.72,133.15,14316.0,133.08,133.32,132.72,133.15,14316.0
2025-04-14 10:00:00,133.37,133.79,133.07,133.65,21285.0,133.37,133.79,133.07,133.65,21285.0
2025-04-14 10:10:00,133.63,133.65,132.97,133.14,16194.0,133.63,133.65,132.97,133.14,16194.0
2025-04-14 10:20:00,133.04,133.64,132.89,133.59,12224.0,133.04,133.64,132.89,133.59,12224.0
2025-04-14 10:30:00,133.59,133.85,133.47,133.6,20282.0,133.59,133.85,133.47,133.6,20282.0
2025-04-14 10:40:00,133.61,133.82,133.46,133.74,16721.0,133.61,133.82,133.46,133.74,16721.0
2025-04-14 10:50:00,133.82,134.01,133.54,133.62,11390.0,133.82,134.01,133.54,133.62,11390.0
2025-04-14 11:00:00,133.64,133.77,133.38,133.53,7784.0,133.64,133.77,133.38,133.53,7784.0
2025-04-14 11:10:00,133.51,133.65,133.28,133.49,6524.0,133.51,133.65,133.28,133.49,6524.0
2025-04-14 11:20:00,133.49,133.49,132.9,132.98,8079.0,133.49,133.49,132.9,132.98,8079.0
2025-04-14 11:30:00,132.99,133.42,132.92,133.03,9543.0,132.99,133.42,132.92,133.03,9543.0
2025-04-14 11:40:00,132.99,133.15,132.7,132.7,5584.0,132.99,133.15,132.7,132.7,5584.0
2025-04-14 11:50:00,132.79,132.95,132.55,132.69,4169.0,132.79,132.95,132.55,132.69,4169.0
2025-04-14 12:00:00,132.65,132.87,132.61,132.71,8972.0,132.65,132.87,132.61,132.71,8972.0
2025-04-14 12:10:00,132.64,132.99,132.35,132.99,9694.0,132.64,132.99,132.35,132.99,9694.0
2025-04-14 12:20:00,133.0,133.12,132.61,132.71,11215.0,133.0,133.12,132.61,132.71,11215.0
2025-04-14 12:30:00,132.79,133.23,132.74,133.12,5694.0,132.79,133.23,132.74,133.12,5694.0
2025-04-14 12:40:00,133.04,133.15,132.95,133.03,8746.0,133.04,133.15,132.95,133.03,8746.0
2025-04-14 12:50:00,132.94,132.94,132.7,132.86,4506.0,132.94,132.94,132.7,132.86,4506.0
2025-04-14 13:00:00,132.79,133.44,132.55,132.55,14543.0,132.79,133.44,132.55,132.55,14543.0
2025-04-14 13:10:00,132.6,132.8,132.54,132.67,4153.0,132.6,132.8,132.54,132.67,4153.0
2025-04-14 13:20:00,132.62,132.95,132.61,132.91,7741.0,132.62,132.95,132.61,132.91,7741.0
2025-04-14 13:30:00,132.98,132.98,132.66,132.75,6290.0,132.98,132.98,132.66,132.75,6290.0
2025-04-14 13:40:00,132.74,132.89,132.64,132.75,4482.0,132.74,132.89,132.64,132.75,4482.0
2025-04-14 13:50:00,132.81,133.05,132.77,132.89,9310.0,132.81,133.05,132.77,132.89,9310.0
2025-04-14 14:00:00,132.89,133.49,132.87,133.37,38288.0,132.89,133.49,132.87,133.37,38288.0
2025-04-14 14:10:00,133.42,133.54,133.2,133.41,23801.0,133.42,133.54,133.2,133.41,23801.0
2025-04-14 14:20:00,133.41,133.6,133.35,133.53,5730.0,133.41,133.6,133.35,133.53,5730.0
2025-04-14 14:30:00,133.53,133.7,133.49,133.61,11937.0,133.53,133.7,133.49,133.61,11937.0
2025-04-14 14:40:00,133.55,133.98,133.55,133.81,32055.0,133.55,133.98,133.55,133.81,32055.0
2025-04-14 14:50:00,133.73,133.95,133.69,133.89,10578.0,133.73,133.95,133.69,133.89,10578.0
2025-04-14 15:00:00,133.95,134.22,133.84,134.19,14411.0,133.95,134.22,133.84,134.19,14411.0
2025-04-14 15:10:00,134.14,134.39,134.06,134.14,61754.0,134.14,134.39,134.06,134.14,61754.0
2025-04-14 15:20:00,134.14,134.47,134.11,134.26,33060.0,134.14,134.47,134.11,134.26,33060.0
2025-04-14 15:30:00,134.34,134.56,134.2,134.38,39462.0,134.34,134.56,134.2,134.38,39462.0
2025-04-14 15:40:00,134.36,134.63,134.34,134.36,65184.0,134.36,134.63,134.34,134.36,65184.0
2025-04-14 15:50:00,134.36,135.0,134.08,134.82,492372.0,134.36,135.0,134.08,134.82,492372.0
2025-04-15 09:30:00,135.56,135.85,133.28,134.11,56395.0,135.56,135.85,133.28,134.11,56395.0
2025-04-15 09:40:00,134.16,135.0,133.72,133.95,48818.0,134.16,135.0,133.72,133.95,48818.0
2025-04-15 09:50:00,133.95,134.48,133.11,133.34,54325.0,133.95,134.48,133.11,133.34,54325.0
2025-04-15 10:00:00,133.46,134.31,133.18,133.47,62432.0,133.46,134.31,133.18,133.47,62432.0
2025-04-15 10:10:00,133.47,133.67,132.8,133.2,53704.0,133.47,133.67,132.8,133.2,53704.0
2025-04-15 10:20:00,133.28,133.42,132.87,133.1,52867.0,133.28,133.42,132.87,133.1,52867.0
2025-04-15 10:30:00,133.15,133.74,133.05,133.74,15374.0,133.15,133.74,133.05,133.74,15374.0
2025-04-15 10:40:00,133.71,134.4,133.68,134.2,15629.0,133.71,134.4,133.68,134.2,15629.0
2025-04-15 10:50:00,134.26,134.59,133.95,134.44,41397.0,134.26,134.59,133.95,134.44,41397.0
2025-04-15 11:00:00,134.5,134.78,134.37,134.41,55343.0,134.5,134.78,134.37,134.41,55343.0
2025-04-15 11:10:00,134.43,134.63,134.24,134.54,18428.0,134.43,134.63,134.24,134.54,18428.0
2025-04-15 11:20:00,134.57,134.81,134.43,134.45,20379.0,134.57,134.81,134.43,134.45,20379.0
2025-04-15 11:30:00,134.32,134.41,134.14,134.25,8618.0,134.32,134.41,134.14,134.25,8618.0
2025-04-15 11:40:00,134.22,134.34,134.1,134.15,14393.0,134.22,134.34,134.1,134.15,14393.0
2025-04-15 11:50:00,134.13,134.4,134.1,134.36,20738.0,134.13,134.4,134.1,134.36,20738.0
2025-04-15 12:00:00,134.38,134.51,134.13,134.14,8249.0,134.38,134.51,134.13,134.14,8249.0
2025-04-15 12:10:00,134.2,134.22,133.87,133.92,9624.0,134.2,134.22,133.87,133.92,9624.0
2025-04-15 12:20:00,133.92,134.25,133.86,134.08,11945.0,133.92,134.25,133.86,134.08,11945.0
2025-04-15 12:30:00,134.12,134.18,133.9,133.92,4794.0,134.12,134.18,133.9,133.92,4794.0
2025-04-15 12:40:00,133.93,134.35,133.84,134.17,29551.0,133.93,134.35,133.84,134.17,29551.0
2025-04-15 12:50:00,134.21,134.23,133.97,134.1,8586.0,134.21,134.23,133.97,134.1,8586.0
2025-04-15 13:00:00,134.06,134.12,133.83,134.08,17051.0,134.06,134.12,133.83,134.08,17051.0
2025-04-15 13:10:00,134.09,134.17,133.98,134.12,11066.0,134.09,134.17,133.98,134.12,11066.0
2025-04-15 13:20:00,134.1,134.1,133.85,133.92,4538.0,134.1,134.1,133.85,133.92,4538.0
2025-04-15 13:30:00,133.92,134.06,133.87,133.99,10501.0,133.92,134.06,133.87,133.99,10501.0
2025-04-15 13:40:00,134.0,134.02,133.85,133.97,8807.0,134.0,134.02,133.85,133.97,8807.0
2025-04-15 13:50:00,133.98,134.01,133.72,133.98,10328.0,133.98,134.01,133.72,133.98,10328.0
2025-04-15 14:00:00,133.98,134.1,133.83,134.1,15566.0,133.98,134.1,133.83,134.1,15566.0
2025-04-15 14:10:00,134.11,134.2,133.97,134.05,24037.0,134.11,134.2,133.97,134.05,24037.0
2025-04-15 14:20:00,134.09,134.19,134.03,134.11,9100.0,134.09,134.19,134.03,134.11,9100.0
2025-04-15 14:30:00,134.16,134.33,134.14,134.29,7694.0,134.16,134.33,134.14,134.29,7694.0
2025-04-15 14:40:00,134.28,134.36,134.05,134.09,11421.0,134.28,134.36,134.05,134.09,11421.0
2025-04-15 14:50:00,134.09,134.14,133.83,134.02,13817.0,134.09,134.14,133.83,134.02,13817.0
2025-04-15 15:00:00,134.05,134.08,133.89,133.94,16091.0,134.05,134.08,133.89,133.94,16091.0
2025-04-15 15:10:00,133.94,134.03,133.88,133.99,20093.0,133.94,134.03,133.88,133.99,20093.0
2025-04-15 15:20:00,133.99,134.11,133.86,134.06,32251.0,133.99,134.11,133.86,134.06,32251.0
2025-04-15 15:30:00,134.06,134.39,134.02,134.26,35898.0,134.06,134.39,134.02,134.26,35898.0
2025-04-15 15:40:00,134.25,134.29,134.05,134.24,27118.0,134.25,134.29,134.05,134.24,27118.0
2025-04-15 15:50:00,134.15,134.29,134.01,134.26,183034.0,134.15,134.29,134.01,134.26,183034.0
2025-04-16 09:30:00,134.35,134.9,134.35,134.78,27586.0,134.35,134.9,134.35,134.78,27586.0
2025-04-16 09:40:00,134.59,135.0,134.36,134.8,54592.0,134.59,135.0,134.36,134.8,54592.0
2025-04-16 09:50:00,134.73,135.01,134.66,134.91,18966.0,134.73,135.01,134.66,134.91,18966.0
2025-04-16 10:00:00,134.84,135.4,134.63,134.97,52181.0,134.84,135.4,134.63,134.97,52181.0
2025-04-16 10:10:00,134.97,135.35,134.96,135.23,9709.0,134.97,135.35,134.96,135.23,9709.0
2025-04-16 10:20:00,135.3,135.43,135.16,135.39,10017.0,135.3,135.43,135.16,135.39,10017.0
2025-04-16 10:30:00,135.4,135.83,135.31,135.78,47568.0,135.4,135.83,135.31,135.78,47568.0
2025-04-16 10:40:00,135.84,135.86,135.45,135.53,23323.0,135.84,135.86,135.45,135.53,23323.0
2025-04-16 10:50:00,135.45,135.85,135.45,135.82,48186.0,135.45,135.85,135.45,135.82,48186.0
2025-04-16 11:00:00,135.81,136.15,135.79,136.12,43246.0,135.81,136.15,135.79,136.12,43246.0
2025-04-16 11:10:00,136.13,136.25,135.85,135.94,29629.0,136.13,136.25,135.85,135.94,29629.0
2025-04-16 11:20:00,135.9,136.27,135.82,136.27,57545.0,135.9,136.27,135.82,136.27,57545.0
2025-04-16 11:30:00,136.23,136.24,135.93,136.06,10156.0,136.23,136.24,135.93,136.06,10156.0
2025-04-16 11:40:00,136.12,136.2,135.96,135.96,5477.0,136.12,136.2,135.96,135.96,5477.0
2025-04-16 11:50:00,136.03,136.24,135.98,136.14,13161.0,136.03,136.24,135.98,136.14,13161.0
2025-04-16 12:00:00,136.08,136.15,135.96,136.15,19521.0,136.08,136.15,135.96,136.15,19521.0
2025-04-16 12:10:00,136.15,136.3,136.07,136.21,8980.0,136.15,136.3,136.07,136.21,8980.0
2025-04-16 12:20:00,136.15,136.31,136.1,136.28,32013.0,136.15,136.31,136.1,136.28,32013.0
2025-04-16 12:30:00,136.28,136.33,136.13,136.29,25850.0,136.28,136.33,136.13,136.29,25850.0
2025-04-16 12:40:00,136.3,136.31,135.99,136.02,44191.0,136.3,136.31,135.99,136.02,44191.0
2025-04-16 12:50:00,136.02,136.02,135.8,136.0,56652.0,136.02,136.02,135.8,136.0,56652.0
2025-04-16 13:00:00,135.96,136.05,135.85,135.85,35286.0,135.96,136.05,135.85,135.85,35286.0
2025-04-16 13:10:00,135.89,136.07,135.72,136.02,19876.0,135.89,136.07,135.72,136.02,19876.0
2025-04-16 13:20:00,136.09,136.16,135.82,135.94,48302.0,136.09,136.16,135.82,135.94,48302.0
2025-04-16 13:30:00,135.93,135.96,135.47,135.67,60295.0,135.93,135.96,135.47,135.67,60295.0
2025-04-16 13:40:00,135.68,135.68,135.02,135.03,15740.0,135.68,135.68,135.02,135.03,15740.0
2025-04-16 13:50:00,135.05,135.05,134.4,134.56,16740.0,135.05,135.05,134.4,134.56,16740.0
2025-04-16 14:00:00,134.56,135.19,134.49,135.14,26413.0,134.56,135.19,134.49,135.14,26413.0
2025-04-16 14:10:00,135.1,135.2,134.92,135.02,16192.0,135.1,135.2,134.92,135.02,16192.0
2025-04-16 14:20:00,135.03,135.38,134.96,135.29,18355.0,135.03,135.38,134.96,135.29,18355.0
2025-04-16 14:30:00,135.24,135.24,134.92,134.93,27082.0,135.24,135.24,134.92,134.93,27082.0
2025-04-16 14:40:00,134.99,135.14,134.72,134.86,34554.0,134.99,135.14,134.72,134.86,34554.0
2025-04-16 14:50:00,134.86,134.99,134.7,134.7,28713.0,134.86,134.99,134.7,134.7,28713.0
2025-04-16 15:00:00,134.69,134.71,134.24,134.24,30011.0,134.69,134.71,134.24,134.24,30011.0
2025-04-16 15:10:00,134.31,134.51,133.51,133.61,132309.0,134.31,134.51,133.51,133.61,132309.0
2025-04-16 15:20:00,133.57,134.25,133.52,134.1,121822.0,133.57,134.25,133.52,134.1,121822.0
2025-04-16 15:30:00,134.15,134.44,134.02,134.18,53219.0,134.15,134.44,134.02,134.18,53219.0
2025-04-16 15:40:00,134.18,134.31,133.9,134.09,48011.0,134.18,134.31,133.9,134.09,48011.0
2025-04-16 15:50:00,134.02,134.63,133.81,134.37,243775.0,134.02,134.63,133.81,134.37,243775.0
2025-04-17 09:30:00,133.66,134.69,133.64,134.06,80723.0,133.66,134.69,133.64,134.06,80723.0
2025-04-17 09:40:00,134.1,134.69,133.96,134.28,7967.0,134.1,134.69,133.96,134.28,7967.0
2025-04-17 09:50:00,134.5,135.43,134.5,135.31,11082.0,134.5,135.43,134.5,135.31,11082.0
2025-04-17 10:00:00,135.45,135.49,135.11,135.11,10047.0,135.45,135.49,135.11,135.11,10047.0
2025-04-17 10:10:00,135.2,135.41,134.83,135.04,17093.0,135.2,135.41,134.83,135.04,17093.0
2025-04-17 10:20:00,134.98,135.38,134.98,135.21,10841.0,134.98,135.38,134.98,135.21,10841.0
2025-04-17 10:30:00,135.21,135.41,134.75,134.82,23100.0,135.21,135.41,134.75,134.82,23100.0
2025-04-17 10:40:00,134.91,135.16,134.74,135.04,6920.0,134.91,135.16,134.74,135.04,6920.0
2025-04-17 10:50:00,135.12,135.17,134.98,135.16,8621.0,135.12,135.17,134.98,135.16,8621.0
2025-04-17 11:00:00,135.2,135.64,135.1,135.56,12011.0,135.2,135.64,135.1,135.56,12011.0
2025-04-17 11:10:00,135.63,135.87,135.58,135.69,5800.0,135.63,135.87,135.58,135.69,5800.0
2025-04-17 11:20:00,135.68,135.68,135.3,135.31,5048.0,135.68,135.68,135.3,135.31,5048.0
2025-04-17 11:30:00,135.31,135.72,135.31,135.5,11054.0,135.31,135.72,135.31,135.5,11054.0
2025-04-17 11:40:00,135.56,135.93,135.51,135.86,9530.0,135.56,135.93,135.51,135.86,9530.0
2025-04-17 11:50:00,135.83,136.02,135.67,135.92,7483.0,135.83,136.02,135.67,135.92,7483.0
2025-04-17 12:00:00,135.97,136.15,135.68,135.8,25974.0,135.97,136.15,135.68,135.8,25974.0
2025-04-17 12:10:00,135.8,135.81,135.54,135.75,9726.0,135.8,135.81,135.54,135.75,9726.0
2025-04-17 12:20:00,135.71,136.05,135.68,136.0,17962.0,135.71,136.05,135.68,136.0,17962.0
2025-04-17 12:30:00,136.0,136.17,135.94,136.11,5980.0,136.0,136.17,135.94,136.11,5980.0
2025-04-17 12:40:00,136.16,136.36,136.03,136.16,6661.0,136.16,136.36,136.03,136.16,6661.0
2025-04-17 12:50:00,136.31,136.54,136.13,136.34,19582.0,136.31,136.54,136.13,136.34,19582.0
2025-04-17 13:00:00,136.23,136.35,135.91,135.94,8943.0,136.23,136.35,135.91,135.94,8943.0
2025-04-17 13:10:00,136.02,136.08,135.66,135.67,10889.0,136.02,136.08,135.66,135.67,10889.0
2025-04-17 13:20:00,135.68,135.71,135.4,135.59,11607.0,135.68,135.71,135.4,135.59,11607.0
2025-04-17 13:30:00,135.7,136.04,135.62,135.9,9040.0,135.7,136.04,135.62,135.9,9040.0
2025-04-17 13:40:00,135.92,136.17,135.7,136.02,9562.0,135.92,136.17,135.7,136.02,9562.0
2025-04-17 13:50:00,136.06,136.17,135.9,136.03,30711.0,136.06,136.17,135.9,136.03,30711.0
2025-04-17 14:00:00,136.02,136.43,135.95,136.37,13576.0,136.02,136.43,135.95,136.37,13576.0
2025-04-17 14:10:00,136.36,136.39,136.0,136.05,11342.0,136.36,136.39,136.0,136.05,11342.0
2025-04-17 14:20:00,136.05,136.05,135.36,135.48,25019.0,136.05,136.05,135.36,135.48,25019.0
2025-04-17 14:30:00,135.47,135.75,135.47,135.62,27011.0,135.47,135.75,135.47,135.62,27011.0
2025-04-17 14:40:00,135.62,135.83,135.54,135.55,28549.0,135.62,135.83,135.54,135.55,28549.0
2025-04-17 14:50:00,135.54,135.9,135.43,135.46,17031.0,135.54,135.9,135.43,135.46,17031.0
2025-04-17 15:00:00,135.5,135.54,135.23,135.31,13200.0,135.5,135.54,135.23,135.31,13200.0
2025-04-17 15:10:00,135.31,135.31,134.93,135.27,22013.0,135.31,135.31,134.93,135.27,22013.0
2025-04-17 15:20:00,135.2,135.43,135.0,135.25,15421.0,135.2,135.43,135.0,135.25,15421.0
2025-04-17 15:30:00,135.3,135.6,134.99,135.13,48275.0,135.3,135.6,134.99,135.13,48275.0
2025-04-17 15:40:00,135.13,135.26,134.86,134.86,57072.0,135.13,135.26,134.86,134.86,57072.0
2025-04-17 15:50:00,134.79,135.2,134.55,134.7,295023.0,134.79,135.2,134.55,134.7,295023.0
2025-04-21 09:30:00,135.52,135.52,134.09,134.43,27911.0,135.52,135.52,134.09,134.43,27911.0
2025-04-21 09:40:00,134.43,134.99,134.22,134.99,22110.0,134.43,134.99,134.22,134.99,22110.0
2025-04-21 09:50:00,134.97,135.79,134.96,135.62,28725.0,134.97,135.79,134.96,135.62,28725.0
2025-04-21 10:00:00,135.64,135.71,135.42,135.68,19521.0,135.64,135.71,135.42,135.68,19521.0
2025-04-21 10:10:00,135.66,135.68,134.71,134.9,11793.0,135.66,135.68,134.71,134.9,11793.0
2025-04-21 10:20:00,134.87,134.88,134.51,134.65,12690.0,134.87,134.88,134.51,134.65,12690.0
2025-04-21 10:30:00,134.63,134.76,134.34,134.45,21260.0,134.63,134.76,134.34,134.45,21260.0
2025-04-21 10:40:00,134.53,134.78,133.69,133.69,38240.0,134.53,134.78,133.69,133.69,38240.0
2025-04-21 10:50:00,133.7,133.8,133.52,133.79,15991.0,133.7,133.8,133.52,133.79,15991.0
2025-04-21 11:00:00,133.78,133.86,133.43,133.49,24452.0,133.78,133.86,133.43,133.49,24452.0
2025-04-21 11:10:00,133.39,133.65,133.18,133.22,28226.0,133.39,133.65,133.18,133.22,28226.0
2025-04-21 11:20:00,133.22,133.22,132.81,132.82,27436.0,133.22,133.22,132.81,132.82,27436.0
2025-04-21 11:30:00,132.78,132.93,132.55,132.62,13742.0,132.78,132.93,132.55,132.62,13742.0
2025-04-21 11:40:00,132.61,132.67,132.26,132.26,10667.0,132.61,132.67,132.26,132.26,10667.0
2025-04-21 11:50:00,132.22,132.3,132.03,132.08,16623.0,132.22,132.3,132.03,132.08,16623.0
2025-04-21 12:00:00,132.13,132.21,131.89,132.07,6257.0,132.13,132.21,131.89,132.07,6257.0
2025-04-21 12:10:00,131.98,132.08,131.62,131.62,23951.0,131.98,132.08,131.62,131.62,23951.0
2025-04-21 12:20:00,131.61,131.69,131.43,131.63,30499.0,131.61,131.69,131.43,131.63,30499.0
2025-04-21 12:30:00,131.68,132.01,131.68,132.01,12790.0,131.68,132.01,131.68,132.01,12790.0
2025-04-21 12:40:00,132.01,132.13,131.78,131.84,23139.0,132.01,132.13,131.78,131.84,23139.0
2025-04-21 12:50:00,131.8,131.85,131.25,131.29,35151.0,131.8,131.85,131.25,131.29,35151.0
2025-04-21 13:00:00,131.33,131.48,130.87,130.9,15777.0,131.33,131.48,130.87,130.9,15777.0
2025-04-21 13:10:00,130.9,130.96,130.62,130.68,16418.0,130.9,130.96,130.62,130.68,16418.0
2025-04-21 13:20:00,130.66,130.85,130.57,130.62,15068.0,130.66,130.85,130.57,130.62,15068.0
2025-04-21 13:30:00,130.65,130.71,130.36,130.47,17382.0,130.65,130.71,130.36,130.47,17382.0
2025-04-21 13:40:00,130.47,130.48,129.96,130.03,9220.0,130.47,130.48,129.96,130.03,9220.0
2025-04-21 13:50:00,129.99,130.24,129.9,129.91,11969.0,129.99,130.24,129.9,129.91,11969.0
2025-04-21 14:00:00,129.91,130.0,129.52,129.59,46009.0,129.91,130.0,129.52,129.59,46009.0
2025-04-21 14:10:00,129.64,129.86,129.57,129.8,18181.0,129.64,129.86,129.57,129.8,18181.0
2025-04-21 14:20:00,129.83,130.08,129.79,130.05,21709.0,129.83,130.08,129.79,130.05,21709.0
2025-04-21 14:30:00,130.07,130.3,130.05,130.2,23436.0,130.07,130.3,130.05,130.2,23436.0
2025-04-21 14:40:00,130.21,130.21,129.87,129.94,20636.0,130.21,130.21,129.87,129.94,20636.0
2025-04-21 14:50:00,129.96,129.96,129.76,129.8,14968.0,129.96,129.96,129.76,129.8,14968.0
2025-04-21 15:00:00,129.8,130.06,129.76,129.96,26107.0,129.8,130.06,129.76,129.96,26107.0
2025-04-21 15:10:00,129.96,130.15,129.92,130.12,22399.0,129.96,130.15,129.92,130.12,22399.0
2025-04-21 15:20:00,130.04,130.13,129.74,129.75,39623.0,130.04,130.13,129.74,129.75,39623.0
2025-04-21 15:30:00,129.77,130.24,129.77,130.09,68895.0,129.77,130.24,129.77,130.09,68895.0
2025-04-21 15:40:00,130.03,130.77,130.03,130.73,53840.0,130.03,130.77,130.03,130.73,53840.0
2025-04-21 15:50:00,130.67,131.54,130.5,131.22,182378.0,130.67,131.54,130.5,131.22,182378.0
2025-04-22 09:30:00,132.48,132.9,130.52,131.28,40796.0,132.48,132.9,130.52,131.28,40796.0
2025-04-22 09:40:00,131.28,132.06,131.02,131.9,12307.0,131.28,132.06,131.02,131.9,12307.0
2025-04-22 09:50:00,131.85,132.24,131.67,131.91,13429.0,131.85,132.24,131.67,131.91,13429.0
2025-04-22 10:00:00,131.91,132.42,131.79,132.19,13188.0,131.91,132.42,131.79,132.19,13188.0
2025-04-22 10:10:00,132.28,133.0,132.28,132.7,42929.0,132.28,133.0,132.28,132.7,42929.0
2025-04-22 10:20:00,132.69,132.81,132.49,132.66,14715.0,132.69,132.81,132.49,132.66,14715.0
2025-04-22 10:30:00,132.68,132.93,132.52,132.85,5761.0,132.68,132.93,132.52,132.85,5761.0
2025-04-22 10:40:00,132.93,133.48,132.93,133.33,6165.0,132.93,133.48,132.93,133.33,6165.0
2025-04-22 10:50:00,133.32,133.41,133.06,133.36,11268.0,133.32,133.41,133.06,133.36,11268.0
2025-04-22 11:00:00,133.41,133.46,132.95,133.03,9666.0,133.41,133.46,132.95,133.03,9666.0
2025-04-22 11:10:00,133.03,133.22,132.79,132.87,11120.0,133.03,133.22,132.79,132.87,11120.0
2025-04-22 11:20:00,132.87,133.05,132.86,132.97,10339.0,132.87,133.05,132.86,132.97,10339.0
2025-04-22 11:30:00,132.97,133.39,132.97,133.29,45697.0,132.97,133.39,132.97,133.29,45697.0
2025-04-22 11:40:00,133.37,133.4,133.15,133.23,9674.0,133.37,133.4,133.15,133.23,9674.0
2025-04-22 11:50:00,133.26,133.74,133.26,133.62,18911.0,133.26,133.74,133.26,133.62,18911.0
2025-04-22 12:00:00,133.79,134.14,133.78,133.86,8115.0,133.79,134.14,133.78,133.86,8115.0
2025-04-22 12:10:00,133.83,134.03,133.54,133.62,11459.0,133.83,134.03,133.54,133.62,11459.0
2025-04-22 12:20:00,133.61,133.61,133.36,133.36,18589.0,133.61,133.61,133.36,133.36,18589.0
2025-04-22 12:30:00,133.38,133.61,133.29,133.61,13139.0,133.38,133.61,133.29,133.61,13139.0
2025-04-22 12:40:00,133.62,133.62,133.38,133.5,12085.0,133.62,133.62,133.38,133.5,12085.0
2025-04-22 12:50:00,133.45,133.47,133.28,133.44,4189.0,133.45,133.47,133.28,133.44,4189.0
2025-04-22 13:00:00,133.47,133.66,133.27,133.37,35141.0,133.47,133.66,133.27,133.37,35141.0
2025-04-22 13:10:00,133.34,133.34,132.63,132.75,13699.0,133.34,133.34,132.63,132.75,13699.0
2025-04-22 13:20:00,132.71,132.85,132.27,132.28,9124.0,132.71,132.85,132.27,132.28,9124.0
2025-04-22 13:30:00,132.36,132.48,132.1,132.23,11565.0,132.36,132.48,132.1,132.23,11565.0
2025-04-22 13:40:00,132.3,132.3,131.96,131.96,7378.0,132.3,132.3,131.96,131.96,7378.0
2025-04-22 13:50:00,132.0,132.18,131.91,132.05,10454.0,132.0,132.18,131.91,132.05,10454.0
2025-04-22 14:00:00,132.08,132.59,132.03,132.52,44157.0,132.08,132.59,132.03,132.52,44157.0
2025-04-22 14:10:00,132.49,132.9,132.49,132.85,15105.0,132.49,132.9,132.49,132.85,15105.0
2025-04-22 14:20:00,132.87,133.04,132.86,132.9,4028.0,132.87,133.04,132.86,132.9,4028.0
2025-04-22 14:30:00,132.94,133.27,132.94,133.16,8758.0,132.94,133.27,132.94,133.16,8758.0
2025-04-22 14:40:00,133.25,133.38,133.24,133.28,9737.0,133.25,133.38,133.24,133.28,9737.0
2025-04-22 14:50:00,133.29,133.46,133.28,133.35,12954.0,133.29,133.46,133.28,133.35,12954.0
2025-04-22 15:00:00,133.39,133.43,133.23,133.31,10248.0,133.39,133.43,133.23,133.31,10248.0
2025-04-22 15:10:00,133.29,133.33,133.11,133.23,13814.0,133.29,133.33,133.11,133.23,13814.0
2025-04-22 15:20:00,133.22,133.37,133.17,133.3,11818.0,133.22,133.37,133.17,133.3,11818.0
2025-04-22 15:30:00,133.28,133.59,133.27,133.53,23965.0,133.28,133.59,133.27,133.53,23965.0
2025-04-22 15:40:00,133.51,133.93,133.5,133.75,31593.0,133.51,133.93,133.5,133.75,31593.0
2025-04-22 15:50:00,133.71,133.89,133.53,133.7,140488.0,133.71,133.89,133.53,133.7,140488.0
2025-04-23 09:30:00,134.1,136.23,133.78,133.96,52852.0,134.1,136.23,133.78,133.96,52852.0
2025-04-23 09:40:00,134.27,134.46,133.26,133.72,31376.0,134.27,134.46,133.26,133.72,31376.0
2025-04-23 09:50:00,133.72,134.68,133.49,134.49,75485.0,133.72,134.68,133.49,134.49,75485.0
2025-04-23 10:00:00,134.59,135.24,134.27,134.98,16479.0,134.59,135.24,134.27,134.98,16479.0
2025-04-23 10:10:00,135.11,135.16,134.6,134.98,11404.0,135.11,135.16,134.6,134.98,11404.0
2025-04-23 10:20:00,134.93,135.39,134.75,135.14,7560.0,134.93,135.39,134.75,135.14,7560.0
2025-04-23 10:30:00,135.26,135.27,135.04,135.16,7437.0,135.26,135.27,135.04,135.16,7437.0
2025-04-23 10:40:00,135.22,135.49,135.17,135.2,9338.0,135.22,135.49,135.17,135.2,9338.0
2025-04-23 10:50:00,135.19,135.19,134.96,135.11,9628.0,135.19,135.19,134.96,135.11,9628.0
2025-04-23 11:00:00,135.08,135.57,134.44,135.15,61571.0,135.08,135.57,134.44,135.15,61571.0
2025-04-23 11:10:00,135.16,135.32,134.96,135.05,22580.0,135.16,135.32,134.96,135.05,22580.0
2025-04-23 11:20:00,134.98,135.13,134.07,134.78,51716.0,134.98,135.13,134.07,134.78,51716.0
2025-04-23 11:30:00,134.78,134.9,134.4,134.75,27493.0,134.78,134.9,134.4,134.75,27493.0
2025-04-23 11:40:00,134.75,134.76,134.06,134.22,31815.0,134.75,134.76,134.06,134.22,31815.0
2025-04-23 11:50:00,134.19,134.37,133.77,134.28,21290.0,134.19,134.37,133.77,134.28,21290.0
2025-04-23 12:00:00,134.28,134.54,134.1,134.16,20543.0,134.28,134.54,134.1,134.16,20543.0
2025-04-23 12:10:00,134.16,134.4,134.08,134.11,38127.0,134.16,134.4,134.08,134.11,38127.0
2025-04-23 12:20:00,134.1,134.29,133.85,134.19,18291.0,134.1,134.29,133.85,134.19,18291.0
2025-04-23 12:30:00,134.19,134.74,134.18,134.67,14226.0,134.19,134.74,134.18,134.67,14226.0
2025-04-23 12:40:00,134.68,134.68,134.3,134.37,15776.0,134.68,134.68,134.3,134.37,15776.0
2025-04-23 12:50:00,134.37,134.64,134.21,134.64,16617.0,134.37,134.64,134.21,134.64,16617.0
2025-04-23 13:00:00,134.58,134.91,134.3,134.9,16264.0,134.58,134.91,134.3,134.9,16264.0
2025-04-23 13:10:00,134.9,135.03,134.75,134.81,13080.0,134.9,135.03,134.75,134.81,13080.0
2025-04-23 13:20:00,134.75,134.91,134.52,134.53,14598.0,134.75,134.91,134.52,134.53,14598.0
2025-04-23 13:30:00,134.56,134.66,134.11,134.21,9242.0,134.56,134.66,134.11,134.21,9242.0
2025-04-23 13:40:00,134.25,134.34,134.08,134.18,5631.0,134.25,134.34,134.08,134.18,5631.0
2025-04-23 13:50:00,134.15,134.59,134.09,134.48,9270.0,134.15,134.59,134.09,134.48,9270.0
2025-04-23 14:00:00,134.55,134.55,134.2,134.34,50019.0,134.55,134.55,134.2,134.34,50019.0
2025-04-23 14:10:00,134.34,134.48,134.19,134.3,15707.0,134.34,134.48,134.19,134.3,15707.0
2025-04-23 14:20:00,134.36,134.45,133.93,133.98,13013.0,134.36,134.45,133.93,133.98,13013.0
2025-04-23 14:30:00,134.04,134.35,133.99,134.35,16431.0,134.04,134.35,133.99,134.35,16431.0
2025-04-23 14:40:00,134.33,134.33,134.05,134.17,13129.0,134.33,134.33,134.05,134.17,13129.0
2025-04-23 14:50:00,134.17,134.37,134.12,134.22,18625.0,134.17,134.37,134.12,134.22,18625.0
2025-04-23 15:00:00,134.22,134.31,133.75,133.97,35245.0,134.22,134.31,133.75,133.97,35245.0
2025-04-23 15:10:00,133.97,134.21,133.97,134.12,18446.0,133.97,134.21,133.97,134.12,18446.0
2025-04-23 15:20:00,134.12,134.23,134.0,134.08,27753.0,134.12,134.23,134.0,134.08,27753.0
2025-04-23 15:30:00,134.08,134.26,133.91,134.03,41227.0,134.08,134.26,133.91,134.03,41227.0
2025-04-23 15:40:00,134.0,134.16,133.72,134.05,49683.0,134.0,134.16,133.72,134.05,49683.0
2025-04-23 15:50:00,134.09,134.62,133.89,134.34,229173.0,134.09,134.62,133.89,134.34,229173.0
2025-04-24 09:30:00,133.97,134.54,133.47,133.93,16854.0,133.97,134.54,133.47,133.93,16854.0
2025-04-24 09:40:00,134.0,134.51,134.0,134.51,3051.0,134.0,134.51,134.0,134.51,3051.0
2025-04-24 09:50:00,134.51,134.66,134.35,134.39,15806.0,134.51,134.66,134.35,134.39,15806.0
2025-04-24 10:00:00,134.39,134.88,134.35,134.88,9120.0,134.39,134.88,134.35,134.88,9120.0
2025-04-24 10:10:00,134.89,135.1,134.65,135.05,5666.0,134.89,135.1,134.65,135.05,5666.0
2025-04-24 10:20:00,135.06,135.36,134.87,134.93,20959.0,135.06,135.36,134.87,134.93,20959.0
2025-04-24 10:30:00,134.93,135.35,134.84,135.28,10726.0,134.93,135.35,134.84,135.28,10726.0
2025-04-24 10:40:00,135.37,135.39,134.83,134.98,11689.0,135.37,135.39,134.83,134.98,11689.0
2025-04-24 10:50:00,134.96,135.32,134.96,135.28,5485.0,134.96,135.32,134.96,135.28,5485.0
2025-04-24 11:00:00,135.3,135.84,135.3,135.81,45826.0,135.3,135.84,135.3,135.81,45826.0
2025-04-24 11:10:00,135.85,136.27,135.69,135.7,36838.0,135.85,136.27,135.69,135.7,36838.0
2025-04-24 11:20:00,135.71,135.95,135.11,135.25,48167.0,135.71,135.95,135.11,135.25,48167.0
2025-04-24 11:30:00,135.24,135.64,135.2,135.6,6849.0,135.24,135.64,135.2,135.6,6849.0
2025-04-24 11:40:00,135.59,135.66,135.41,135.59,10725.0,135.59,135.66,135.41,135.59,10725.0
2025-04-24 11:50:00,135.55,135.72,135.38,135.52,18692.0,135.55,135.72,135.38,135.52,18692.0
2025-04-24 12:00:00,135.53,135.65,135.49,135.54,14970.0,135.53,135.65,135.49,135.54,14970.0
2025-04-24 12:10:00,135.55,135.9,135.48,135.82,49376.0,135.55,135.9,135.48,135.82,49376.0
2025-04-24 12:20:00,135.91,135.97,135.66,135.76,7730.0,135.91,135.97,135.66,135.76,7730.0
2025-04-24 12:30:00,135.77,135.9,135.64,135.64,5416.0,135.77,135.9,135.64,135.64,5416.0
2025-04-24 12:40:00,135.68,135.74,135.64,135.68,5145.0,135.68,135.74,135.64,135.68,5145.0
2025-04-24 12:50:00,135.66,135.81,135.63,135.73,11065.0,135.66,135.81,135.63,135.73,11065.0
2025-04-24 13:00:00,135.7,135.82,135.58,135.74,8104.0,135.7,135.82,135.58,135.74,8104.0
2025-04-24 13:10:00,135.76,135.87,135.59,135.59,16459.0,135.76,135.87,135.59,135.59,16459.0
2025-04-24 13:20:00,135.59,135.68,135.44,135.57,8848.0,135.59,135.68,135.44,135.57,8848.0
2025-04-24 13:30:00,135.61,135.77,135.54,135.71,6242.0,135.61,135.77,135.54,135.71,6242.0
2025-04-24 13:40:00,135.75,135.85,135.68,135.75,11330.0,135.75,135.85,135.68,135.75,11330.0
2025-04-24 13:50:00,135.77,135.92,135.7,135.7,22084.0,135.77,135.92,135.7,135.7,22084.0
2025-04-24 14:00:00,135.67,136.1,135.66,135.87,18163.0,135.67,136.1,135.66,135.87,18163.0
2025-04-24 14:10:00,135.88,136.01,135.78,135.87,14393.0,135.88,136.01,135.78,135.87,14393.0
2025-04-24 14:20:00,135.9,135.92,135.68,135.72,43213.0,135.9,135.92,135.68,135.72,43213.0
2025-04-24 14:30:00,135.72,135.92,135.72,135.83,8556.0,135.72,135.92,135.72,135.83,8556.0
2025-04-24 14:40:00,135.85,135.87,135.7,135.75,15378.0,135.85,135.87,135.7,135.75,15378.0
2025-04-24 14:50:00,135.75,135.81,135.67,135.67,10229.0,135.75,135.81,135.67,135.67,10229.0
2025-04-24 15:00:00,135.66,135.78,135.61,135.72,8654.0,135.66,135.78,135.61,135.72,8654.0
2025-04-24 15:10:00,135.71,135.87,135.61,135.84,10732.0,135.71,135.87,135.61,135.84,10732.0
2025-04-24 15:20:00,135.81,135.88,135.68,135.7,15354.0,135.81,135.88,135.68,135.7,15354.0
2025-04-24 15:30:00,135.71,135.81,135.26,135.69,38977.0,135.71,135.81,135.26,135.69,38977.0
2025-04-24 15:40:00,135.69,136.12,135.66,136.03,24154.0,135.69,136.12,135.66,136.03,24154.0
2025-04-24 15:50:00,136.08,136.12,135.65,135.82,144514.0,136.08,136.12,135.65,135.82,144514.0
2025-04-25 09:30:00,135.93,136.43,134.76,136.11,26201.0,135.93,136.43,134.76,136.11,26201.0
2025-04-25 09:40:00,136.11,136.44,135.78,135.88,19208.0,136.11,136.44,135.78,135.88,19208.0
2025-04-25 09:50:00,135.88,136.09,135.45,135.46,51242.0,135.88,136.09,135.45,135.46,51242.0
2025-04-25 10:00:00,135.55,135.84,135.21,135.77,14667.0,135.55,135.84,135.21,135.77,14667.0
2025-04-25 10:10:00,135.76,136.29,135.67,135.71,34183.0,135.76,136.29,135.67,135.71,34183.0
2025-04-25 10:20:00,135.68,135.68,135.14,135.31,20489.0,135.68,135.68,135.14,135.31,20489.0
2025-04-25 10:30:00,135.31,135.31,134.89,135.15,22291.0,135.31,135.31,134.89,135.15,22291.0
2025-04-25 10:40:00,135.13,135.61,135.07,135.55,10633.0,135.13,135.61,135.07,135.55,10633.0
2025-04-25 10:50:00,135.6,136.1,135.52,136.02,16382.0,135.6,136.1,135.52,136.02,16382.0
2025-04-25 11:00:00,135.93,135.98,135.7,135.94,11724.0,135.93,135.98,135.7,135.94,11724.0
2025-04-25 11:10:00,136.0,136.04,135.71,135.81,8676.0,136.0,136.04,135.71,135.81,8676.0
2025-04-25 11:20:00,135.81,135.99,135.64,135.71,11371.0,135.81,135.99,135.64,135.71,11371.0
2025-04-25 11:30:00,135.66,135.96,135.66,135.93,5874.0,135.66,135.96,135.66,135.93,5874.0
2025-04-25 11:40:00,135.93,136.02,135.82,135.94,8337.0,135.93,136.02,135.82,135.94,8337.0
2025-04-25 11:50:00,135.94,136.1,135.94,136.1,9043.0,135.94,136.1,135.94,136.1,9043.0
2025-04-25 12:00:00,136.12,136.52,136.12,136.43,26943.0,136.12,136.52,136.12,136.43,26943.0
2025-04-25 12:10:00,136.35,136.4,136.13,136.39,5820.0,136.35,136.4,136.13,136.39,5820.0
2025-04-25 12:20:00,136.44,136.71,136.38,136.61,6381.0,136.44,136.71,136.38,136.61,6381.0
2025-04-25 12:30:00,136.57,136.58,136.3,136.47,12077.0,136.57,136.58,136.3,136.47,12077.0
2025-04-25 12:40:00,136.57,136.77,136.44,136.49,8163.0,136.57,136.77,136.44,136.49,8163.0
2025-04-25 12:50:00,136.44,136.77,136.39,136.59,7322.0,136.44,136.77,136.39,136.59,7322.0
2025-04-25 13:00:00,136.58,137.12,136.54,137.03,22222.0,136.58,137.12,136.54,137.03,22222.0
2025-04-25 13:10:00,136.97,137.13,136.83,136.85,19329.0,136.97,137.13,136.83,136.85,19329.0
2025-04-25 13:20:00,136.85,137.14,136.85,137.08,11552.0,136.85,137.14,136.85,137.08,11552.0
2025-04-25 13:30:00,137.08,137.11,136.73,136.77,26909.0,137.08,137.11,136.73,136.77,26909.0
2025-04-25 13:40:00,136.7,137.02,136.7,137.02,9613.0,136.7,137.02,136.7,137.02,9613.0
2025-04-25 13:50:00,137.03,137.04,136.63,136.71,5232.0,137.03,137.04,136.63,136.71,5232.0
2025-04-25 14:00:00,136.64,137.1,136.59,137.1,8991.0,136.64,137.1,136.59,137.1,8991.0
2025-04-25 14:10:00,137.05,137.31,136.99,137.31,12991.0,137.05,137.31,136.99,137.31,12991.0
2025-04-25 14:20:00,137.32,137.56,137.28,137.31,14445.0,137.32,137.56,137.28,137.31,14445.0
2025-04-25 14:30:00,137.29,137.45,137.2,137.27,15064.0,137.29,137.45,137.2,137.27,15064.0
2025-04-25 14:40:00,137.24,137.37,137.23,137.28,9722.0,137.24,137.37,137.23,137.28,9722.0
2025-04-25 14:50:00,137.26,137.33,137.11,137.21,14357.0,137.26,137.33,137.11,137.21,14357.0
2025-04-25 15:00:00,137.16,137.28,137.13,137.28,7599.0,137.16,137.28,137.13,137.28,7599.0
2025-04-25 15:10:00,137.26,137.3,137.0,137.03,16680.0,137.26,137.3,137.0,137.03,16680.0
2025-04-25 15:20:00,137.06,137.29,137.06,137.09,6850.0,137.06,137.29,137.06,137.09,6850.0
2025-04-25 15:30:00,137.06,137.2,136.84,137.12,22064.0,137.06,137.2,136.84,137.12,22064.0
2025-04-25 15:40:00,137.11,137.24,136.93,137.19,40965.0,137.11,137.24,136.93,137.19,40965.0
2025-04-25 15:50:00,137.3,137.79,137.17,137.56,154193.0,137.3,137.79,137.17,137.56,154193.0
2025-04-28 09:30:00,138.0,138.91,137.96,138.52,20593.0,138.0,138.91,137.96,138.52,20593.0
2025-04-28 09:40:00,138.78,138.78,137.64,138.35,12832.0,138.78,138.78,137.64,138.35,12832.0
2025-04-28 09:50:00,138.28,138.54,138.11,138.16,11995.0,138.28,138.54,138.11,138.16,11995.0
2025-04-28 10:00:00,138.14,138.21,137.37,137.52,17056.0,138.14,138.21,137.37,137.52,17056.0
2025-04-28 10:10:00,137.56,137.88,137.5,137.83,18925.0,137.56,137.88,137.5,137.83,18925.0
2025-04-28 10:20:00,137.82,138.28,137.81,138.07,11085.0,137.82,138.28,137.81,138.07,11085.0
2025-04-28 10:30:00,137.97,138.02,137.8,137.95,19378.0,137.97,138.02,137.8,137.95,19378.0
2025-04-28 10:40:00,137.93,138.25,137.9,138.2,12169.0,137.93,138.25,137.9,138.2,12169.0
2025-04-28 10:50:00,138.19,138.2,138.0,138.03,15133.0,138.19,138.2,138.0,138.03,15133.0
2025-04-28 11:00:00,138.01,138.13,137.93,137.97,13972.0,138.01,138.13,137.93,137.97,13972.0
2025-04-28 11:10:00,137.97,138.15,137.96,138.12,6282.0,137.97,138.15,137.96,138.12,6282.0
2025-04-28 11:20:00,138.16,138.17,137.7,137.72,14158.0,138.16,138.17,137.7,137.72,14158.0
2025-04-28 11:30:00,137.75,137.8,137.41,137.63,16488.0,137.75,137.8,137.41,137.63,16488.0
2025-04-28 11:40:00,137.68,137.79,137.57,137.68,12433.0,137.68,137.79,137.57,137.68,12433.0
2025-04-28 11:50:00,137.72,137.79,137.58,137.68,15174.0,137.72,137.79,137.58,137.68,15174.0
2025-04-28 12:00:00,137.68,137.68,137.47,137.66,4680.0,137.68,137.68,137.47,137.66,4680.0
2025-04-28 12:10:00,137.71,137.81,137.66,137.72,11560.0,137.71,137.81,137.66,137.72,11560.0
2025-04-28 12:20:00,137.72,137.72,137.44,137.45,11147.0,137.72,137.72,137.44,137.45,11147.0
2025-04-28 12:30:00,137.46,137.68,137.32,137.49,13947.0,137.46,137.68,137.32,137.49,13947.0
2025-04-28 12:40:00,137.47,137.49,137.14,137.4,13601.0,137.47,137.49,137.14,137.4,13601.0
2025-04-28 12:50:00,137.41,137.44,137.19,137.23,7444.0,137.41,137.44,137.19,137.23,7444.0
2025-04-28 13:00:00,137.25,137.36,137.11,137.2,6671.0,137.25,137.36,137.11,137.2,6671.0
2025-04-28 13:10:00,137.2,137.2,137.04,137.08,8603.0,137.2,137.2,137.04,137.08,8603.0
2025-04-28 13:20:00,137.08,137.3,137.04,137.04,19695.0,137.08,137.3,137.04,137.04,19695.0
2025-04-28 13:30:00,137.04,137.12,136.95,137.12,12464.0,137.04,137.12,136.95,137.12,12464.0
2025-04-28 13:40:00,137.1,137.32,137.09,137.32,13703.0,137.1,137.32,137.09,137.32,13703.0
2025-04-28 13:50:00,137.34,137.34,137.25,137.29,11885.0,137.34,137.34,137.25,137.29,11885.0
2025-04-28 14:00:00,137.28,137.4,137.28,137.35,9633.0,137.28,137.4,137.28,137.35,9633.0
2025-04-28 14:10:00,137.33,137.36,137.19,137.3,12850.0,137.33,137.36,137.19,137.3,12850.0
2025-04-28 14:20:00,137.32,137.56,137.27,137.51,18472.0,137.32,137.56,137.27,137.51,18472.0
2025-04-28 14:30:00,137.5,137.55,137.35,137.45,16649.0,137.5,137.55,137.35,137.45,16649.0
2025-04-28 14:40:00,137.47,137.53,137.37,137.46,11832.0,137.47,137.53,137.37,137.46,11832.0
2025-04-28 14:50:00,137.44,137.5,137.27,137.33,15868.0,137.44,137.5,137.27,137.33,15868.0
2025-04-28 15:00:00,137.31,137.76,137.31,137.75,29564.0,137.31,137.76,137.31,137.75,29564.0
2025-04-28 15:10:00,137.75,137.77,137.59,137.63,31478.0,137.75,137.77,137.59,137.63,31478.0
2025-04-28 15:20:00,137.63,137.76,137.58,137.72,19125.0,137.63,137.76,137.58,137.72,19125.0
2025-04-28 15:30:00,137.73,137.9,137.43,137.76,43505.0,137.73,137.9,137.43,137.76,43505.0
2025-04-28 15:40:00,137.76,137.98,137.62,137.94,61902.0,137.76,137.98,137.62,137.94,61902.0
2025-04-28 15:50:00,137.97,138.45,137.91,138.18,159731.0,137.97,138.45,137.91,138.18,159731.0
2025-04-29 09:30:00,138.24,138.31,137.35,138.23,22647.0,138.24,138.31,137.35,138.23,22647.0
2025-04-29 09:40:00,138.32,138.38,138.1,138.23,33954.0,138.32,138.38,138.1,138.23,33954.0
2025-04-29 09:50:00,138.32,138.75,138.22,138.51,14197.0,138.32,138.75,138.22,138.51,14197.0
2025-04-29 10:00:00,138.29,139.06,138.26,138.92,21549.0,138.29,139.06,138.26,138.92,21549.0
2025-04-29 10:10:00,139.0,139.01,138.68,138.74,17034.0,139.0,139.01,138.68,138.74,17034.0
2025-04-29 10:20:00,138.67,138.92,138.52,138.92,14459.0,138.67,138.92,138.52,138.92,14459.0
2025-04-29 10:30:00,138.93,139.33,138.65,139.19,18610.0,138.93,139.33,138.65,139.19,18610.0
2025-04-29 10:40:00,139.18,139.65,139.16,139.61,10023.0,139.18,139.65,139.16,139.61,10023.0
2025-04-29 10:50:00,139.56,139.81,139.49,139.81,8693.0,139.56,139.81,139.49,139.81,8693.0
2025-04-29 11:00:00,139.85,139.87,139.32,139.56,21661.0,139.85,139.87,139.32,139.56,21661.0
2025-04-29 11:10:00,139.52,139.52,139.01,139.01,11621.0,139.52,139.52,139.01,139.01,11621.0
2025-04-29 11:20:00,139.07,139.31,139.01,139.27,13085.0,139.07,139.31,139.01,139.27,13085.0
2025-04-29 11:30:00,139.29,139.43,139.13,139.43,8578.0,139.29,139.43,139.13,139.43,8578.0
2025-04-29 11:40:00,139.44,139.83,139.43,139.83,4138.0,139.44,139.83,139.43,139.83,4138.0
2025-04-29 11:50:00,139.9,139.92,139.57,139.62,16272.0,139.9,139.92,139.57,139.62,16272.0
2025-04-29 12:00:00,139.66,139.97,139.62,139.94,12008.0,139.66,139.97,139.62,139.94,12008.0
2025-04-29 12:10:00,139.93,139.95,139.73,139.74,14333.0,139.93,139.95,139.73,139.74,14333.0
2025-04-29 12:20:00,139.76,139.86,139.73,139.83,8714.0,139.76,139.86,139.73,139.83,8714.0
2025-04-29 12:30:00,139.81,139.85,139.65,139.65,10009.0,139.81,139.85,139.65,139.65,10009.0
2025-04-29 12:40:00,139.67,139.81,139.6,139.62,7979.0,139.67,139.81,139.6,139.62,7979.0
2025-04-29 12:50:00,139.63,139.75,139.45,139.49,8851.0,139.63,139.75,139.45,139.49,8851.0
2025-04-29 13:00:00,139.44,139.67,139.41,139.65,8576.0,139.44,139.67,139.41,139.65,8576.0
2025-04-29 13:10:00,139.61,139.88,139.54,139.88,15968.0,139.61,139.88,139.54,139.88,15968.0
2025-04-29 13:20:00,139.84,139.96,139.8,139.81,10615.0,139.84,139.96,139.8,139.81,10615.0
2025-04-29 13:30:00,139.78,140.15,139.74,140.12,30807.0,139.78,140.15,139.74,140.12,30807.0
2025-04-29 13:40:00,140.12,140.36,140.03,140.32,12223.0,140.12,140.36,140.03,140.32,12223.0
2025-04-29 13:50:00,140.25,140.35,140.17,140.25,11148.0,140.25,140.35,140.17,140.25,11148.0
2025-04-29 14:00:00,140.21,140.41,140.21,140.31,18584.0,140.21,140.41,140.21,140.31,18584.0
2025-04-29 14:10:00,140.24,140.35,140.12,140.26,27738.0,140.24,140.35,140.12,140.26,27738.0
2025-04-29 14:20:00,140.3,140.3,140.07,140.2,30523.0,140.3,140.3,140.07,140.2,30523.0
2025-04-29 14:30:00,140.22,140.5,140.15,140.42,34460.0,140.22,140.5,140.15,140.42,34460.0
2025-04-29 14:40:00,140.44,140.46,140.12,140.26,13324.0,140.44,140.46,140.12,140.26,13324.0
2025-04-29 14:50:00,140.23,140.23,140.06,140.09,13648.0,140.23,140.23,140.06,140.09,13648.0
2025-04-29 15:00:00,140.08,140.26,139.96,139.99,24568.0,140.08,140.26,139.96,139.99,24568.0
2025-04-29 15:10:00,140.03,140.12,139.95,140.04,39833.0,140.03,140.12,139.95,140.04,39833.0
2025-04-29 15:20:00,140.02,140.11,139.94,139.94,33647.0,140.02,140.11,139.94,139.94,33647.0
2025-04-29 15:30:00,139.97,139.97,139.74,139.81,58664.0,139.97,139.97,139.74,139.81,58664.0
2025-04-29 15:40:00,139.82,140.3,139.73,140.26,53778.0,139.82,140.3,139.73,140.26,53778.0
2025-04-29 15:50:00,140.29,140.31,139.78,139.87,182883.0,140.29,140.31,139.78,139.87,182883.0
2025-04-30 09:30:00,140.08,140.08,138.59,139.58,28762.0,140.08,140.08,138.59,139.58,28762.0
2025-04-30 09:40:00,139.54,139.74,138.77,139.42,9637.0,139.54,139.74,138.77,139.42,9637.0
2025-04-30 09:50:00,139.43,139.98,139.33,139.88,25426.0,139.43,139.98,139.33,139.88,25426.0
2025-04-30 10:00:00,139.86,140.11,139.38,139.76,18730.0,139.86,140.11,139.38,139.76,18730.0
2025-04-30 10:10:00,139.72,140.19,139.7,140.06,63990.0,139.72,140.19,139.7,140.06,63990.0
2025-04-30 10:20:00,140.0,140.4,139.91,140.4,16445.0,140.0,140.4,139.91,140.4,16445.0
2025-04-30 10:30:00,140.39,140.68,140.06,140.2,22354.0,140.39,140.68,140.06,140.2,22354.0
2025-04-30 10:40:00,140.14,140.51,139.97,140.51,9719.0,140.14,140.51,139.97,140.51,9719.0
2025-04-30 10:50:00,140.47,140.6,140.25,140.25,19470.0,140.47,140.6,140.25,140.25,19470.0
2025-04-30 11:00:00,140.3,140.56,140.14,140.38,11872.0,140.3,140.56,140.14,140.38,11872.0
2025-04-30 11:10:00,140.36,140.56,140.36,140.44,10462.0,140.36,140.56,140.36,140.44,10462.0
2025-04-30 11:20:00,140.41,140.74,140.41,140.6,22519.0,140.41,140.74,140.41,140.6,22519.0
2025-04-30 11:30:00,140.6,140.76,140.57,140.76,10986.0,140.6,140.76,140.57,140.76,10986.0
2025-04-30 11:40:00,140.79,141.02,140.78,140.78,4467.0,140.79,141.02,140.78,140.78,4467.0
2025-04-30 11:50:00,140.8,140.85,140.41,140.59,6434.0,140.8,140.85,140.41,140.59,6434.0
2025-04-30 12:00:00,140.54,140.74,140.54,140.58,15636.0,140.54,140.74,140.54,140.58,15636.0
2025-04-30 12:10:00,140.58,140.65,140.45,140.46,7908.0,140.58,140.65,140.45,140.46,7908.0
2025-04-30 12:20:00,140.47,140.56,140.38,140.44,6635.0,140.47,140.56,140.38,140.44,6635.0
2025-04-30 12:30:00,140.36,140.51,140.24,140.47,26126.0,140.36,140.51,140.24,140.47,26126.0
2025-04-30 12:40:00,140.53,140.68,140.51,140.64,18538.0,140.53,140.68,140.51,140.64,18538.0
2025-04-30 12:50:00,140.66,140.8,140.64,140.77,7308.0,140.66,140.8,140.64,140.77,7308.0
2025-04-30 13:00:00,140.76,141.07,140.57,140.58,21034.0,140.76,141.07,140.57,140.58,21034.0
2025-04-30 13:10:00,140.53,140.55,140.27,140.45,10715.0,140.53,140.55,140.27,140.45,10715.0
2025-04-30 13:20:00,140.52,140.74,140.43,140.74,6470.0,140.52,140.74,140.43,140.74,6470.0
2025-04-30 13:30:00,140.74,140.88,140.68,140.75,27260.0,140.74,140.88,140.68,140.75,27260.0
2025-04-30 13:40:00,140.75,140.88,140.69,140.75,14516.0,140.75,140.88,140.69,140.75,14516.0
2025-04-30 13:50:00,140.77,140.84,140.61,140.65,26115.0,140.77,140.84,140.61,140.65,26115.0
2025-04-30 14:00:00,140.65,140.95,140.35,140.59,45000.0,140.65,140.95,140.35,140.59,45000.0
2025-04-30 14:10:00,140.6,140.8,140.54,140.63,20503.0,140.6,140.8,140.54,140.63,20503.0
2025-04-30 14:20:00,140.63,140.63,140.24,140.25,17592.0,140.63,140.63,140.24,140.25,17592.0
2025-04-30 14:30:00,140.26,140.3,140.02,140.05,14017.0,140.26,140.3,140.02,140.05,14017.0
2025-04-30 14:40:00,140.01,140.18,139.93,140.06,27829.0,140.01,140.18,139.93,140.06,27829.0
2025-04-30 14:50:00,140.06,140.09,139.84,139.85,21607.0,140.06,140.09,139.84,139.85,21607.0
2025-04-30 15:00:00,139.88,140.03,139.85,139.96,29157.0,139.88,140.03,139.85,139.96,29157.0
2025-04-30 15:10:00,139.96,140.26,139.95,140.23,30609.0,139.96,140.26,139.95,140.23,30609.0
2025-04-30 15:20:00,140.23,140.43,140.14,140.19,31580.0,140.23,140.43,140.14,140.19,31580.0
2025-04-30 15:30:00,140.19,140.52,140.06,140.25,45262.0,140.19,140.52,140.06,140.25,45262.0
2025-04-30 15:40:00,140.25,141.2,140.24,141.17,53461.0,140.25,141.2,140.24,141.17,53461.0
2025-04-30 15:50:00,141.17,141.73,141.02,141.12,320405.0,141.17,141.73,141.02,141.12,320405.0
2025-05-01 09:30:00,140.01,145.66,136.71,145.04,225019.0,140.01,145.66,136.71,145.04,225019.0
2025-05-01 09:40:00,145.25,146.17,145.04,145.87,58347.0,145.25,146.17,145.04,145.87,58347.0
2025-05-01 09:50:00,145.76,147.27,145.67,146.7,71715.0,145.76,147.27,145.67,146.7,71715.0
2025-05-01 10:00:00,146.74,146.95,146.21,146.52,37316.0,146.74,146.95,146.21,146.52,37316.0
2025-05-01 10:10:00,146.52,146.73,146.05,146.5,31057.0,146.52,146.73,146.05,146.5,31057.0
2025-05-01 10:20:00,146.47,146.57,145.81,146.03,44695.0,146.47,146.57,145.81,146.03,44695.0
2025-05-01 10:30:00,145.93,146.36,145.5,145.99,30233.0,145.93,146.36,145.5,145.99,30233.0
2025-05-01 10:40:00,146.2,146.2,144.87,144.87,25173.0,146.2,146.2,144.87,144.87,25173.0
2025-05-01 10:50:00,144.97,145.82,144.95,145.72,16302.0,144.97,145.82,144.95,145.72,16302.0
2025-05-01 11:00:00,145.68,145.79,145.27,145.45,20967.0,145.68,145.79,145.27,145.45,20967.0
2025-05-01 11:10:00,145.42,145.76,145.33,145.44,34184.0,145.42,145.76,145.33,145.44,34184.0
2025-05-01 11:20:00,145.37,145.56,144.56,144.59,44039.0,145.37,145.56,144.56,144.59,44039.0
2025-05-01 11:30:00,144.62,144.74,144.01,144.35,76841.0,144.62,144.74,144.01,144.35,76841.0
2025-05-01 11:40:00,144.36,144.67,144.2,144.2,28430.0,144.36,144.67,144.2,144.2,28430.0
2025-05-01 11:50:00,144.18,144.65,144.17,144.42,29265.0,144.18,144.65,144.17,144.42,29265.0
2025-05-01 12:00:00,144.42,144.79,144.33,144.51,28055.0,144.42,144.79,144.33,144.51,28055.0
2025-05-01 12:10:00,144.49,144.58,144.29,144.39,27468.0,144.49,144.58,144.29,144.39,27468.0
2025-05-01 12:20:00,144.35,144.69,144.27,144.65,40018.0,144.35,144.69,144.27,144.65,40018.0
2025-05-01 12:30:00,144.64,144.67,144.27,144.65,35064.0,144.64,144.67,144.27,144.65,35064.0
2025-05-01 12:40:00,144.65,145.31,144.52,145.13,106063.0,144.65,145.31,144.52,145.13,106063.0
2025-05-01 12:50:00,145.13,145.41,145.05,145.19,39141.0,145.13,145.41,145.05,145.19,39141.0
2025-05-01 13:00:00,145.19,145.82,145.03,145.75,54388.0,145.19,145.82,145.03,145.75,54388.0
2025-05-01 13:10:00,145.75,145.77,145.48,145.61,31242.0,145.75,145.77,145.48,145.61,31242.0
2025-05-01 13:20:00,145.59,145.61,145.34,145.49,25929.0,145.59,145.61,145.34,145.49,25929.0
2025-05-01 13:30:00,145.49,145.58,145.36,145.36,19327.0,145.49,145.58,145.36,145.36,19327.0
2025-05-01 13:40:00,145.36,145.44,145.19,145.33,11732.0,145.36,145.44,145.19,145.33,11732.0
2025-05-01 13:50:00,145.33,145.4,145.22,145.28,13544.0,145.33,145.4,145.22,145.28,13544.0
2025-05-01 14:00:00,145.3,145.68,145.27,145.66,30795.0,145.3,145.68,145.27,145.66,30795.0
2025-05-01 14:10:00,145.63,145.72,145.23,145.26,20626.0,145.63,145.72,145.23,145.26,20626.0
2025-05-01 14:20:00,145.36,145.41,145.09,145.19,21772.0,145.36,145.41,145.09,145.19,21772.0
2025-05-01 14:30:00,145.19,145.27,144.96,145.23,40608.0,145.19,145.27,144.96,145.23,40608.0
2025-05-01 14:40:00,145.26,145.63,145.26,145.59,24889.0,145.26,145.63,145.26,145.59,24889.0
2025-05-01 14:50:00,145.59,145.9,145.49,145.51,23806.0,145.59,145.9,145.49,145.51,23806.0
2025-05-01 15:00:00,145.48,145.71,145.42,145.61,23696.0,145.48,145.71,145.42,145.61,23696.0
2025-05-01 15:10:00,145.59,145.65,145.08,145.29,47013.0,145.59,145.65,145.08,145.29,47013.0
2025-05-01 15:20:00,145.31,145.64,145.25,145.6,52189.0,145.31,145.64,145.25,145.6,52189.0
2025-05-01 15:30:00,145.6,145.79,145.52,145.74,60124.0,145.6,145.79,145.52,145.74,60124.0
2025-05-01 15:40:00,145.75,146.01,145.56,145.96,84595.0,145.75,146.01,145.56,145.96,84595.0
2025-05-01 15:50:00,145.99,145.99,145.28,145.58,388887.0,145.99,145.99,145.28,145.58,388887.0
2025-05-02 09:30:00,147.28,148.16,146.35,147.44,67402.0,147.28,148.16,146.35,147.44,67402.0
2025-05-02 09:40:00,147.44,149.12,147.26,148.84,50077.0,147.44,149.12,147.26,148.84,50077.0
2025-05-02 09:50:00,148.82,149.02,148.39,149.02,32745.0,148.82,149.02,148.39,149.02,32745.0
2025-05-02 10:00:00,149.02,149.34,148.0,148.03,21337.0,149.02,149.34,148.0,148.03,21337.0
2025-05-02 10:10:00,148.09,148.91,148.0,148.43,22136.0,148.09,148.91,148.0,148.43,22136.0
2025-05-02 10:20:00,148.43,148.48,148.13,148.4,16396.0,148.43,148.48,148.13,148.4,16396.0
2025-05-02 10:30:00,148.4,148.42,147.87,148.22,75942.0,148.4,148.42,147.87,148.22,75942.0
2025-05-02 10:40:00,148.16,148.16,147.17,147.82,45361.0,148.16,148.16,147.17,147.82,45361.0
2025-05-02 10:50:00,147.97,148.0,147.54,147.96,30791.0,147.97,148.0,147.54,147.96,30791.0
2025-05-02 11:00:00,147.87,148.21,147.81,147.97,39529.0,147.87,148.21,147.81,147.97,39529.0
2025-05-02 11:10:00,147.81,148.03,147.54,147.6,35107.0,147.81,148.03,147.54,147.6,35107.0
2025-05-02 11:20:00,147.58,147.85,147.53,147.61,47626.0,147.58,147.85,147.53,147.61,47626.0
2025-05-02 11:30:00,147.66,148.37,147.56,148.37,31401.0,147.66,148.37,147.56,148.37,31401.0
2025-05-02 11:40:00,148.35,148.47,148.09,148.23,13334.0,148.35,148.47,148.09,148.23,13334.0
2025-05-02 11:50:00,148.18,148.45,148.04,148.24,17429.0,148.18,148.45,148.04,148.24,17429.0
2025-05-02 12:00:00,148.29,148.57,148.27,148.57,26185.0,148.29,148.57,148.27,148.57,26185.0
2025-05-02 12:10:00,148.52,148.9,148.4,148.54,30597.0,148.52,148.9,148.4,148.54,30597.0
2025-05-02 12:20:00,148.49,148.86,148.49,148.66,23945.0,148.49,148.86,148.49,148.66,23945.0
2025-05-02 12:30:00,148.74,149.25,148.73,149.25,54281.0,148.74,149.25,148.73,149.25,54281.0
2025-05-02 12:40:00,149.13,149.4,148.89,148.92,67401.0,149.13,149.4,148.89,148.92,67401.0
2025-05-02 12:50:00,148.9,149.15,148.73,149.14,24830.0,148.9,149.15,148.73,149.14,24830.0
2025-05-02 13:00:00,149.16,149.25,149.06,149.16,23451.0,149.16,149.25,149.06,149.16,23451.0
2025-05-02 13:10:00,149.12,149.31,149.03,149.27,26477.0,149.12,149.31,149.03,149.27,26477.0
2025-05-02 13:20:00,149.27,149.34,148.84,149.18,44036.0,149.27,149.34,148.84,149.18,44036.0
2025-05-02 13:30:00,149.18,149.22,148.91,149.14,18898.0,149.18,149.22,148.91,149.14,18898.0
2025-05-02 13:40:00,149.17,149.5,149.16,149.28,22728.0,149.17,149.5,149.16,149.28,22728.0
2025-05-02 13:50:00,149.32,149.68,149.28,149.65,35126.0,149.32,149.68,149.28,149.65,35126.0
2025-05-02 14:00:00,149.67,149.88,149.6,149.88,52063.0,149.67,149.88,149.6,149.88,52063.0
2025-05-02 14:10:00,149.84,149.87,149.56,149.68,27836.0,149.84,149.87,149.56,149.68,27836.0
2025-05-02 14:20:00,149.66,149.78,149.47,149.78,38555.0,149.66,149.78,149.47,149.78,38555.0
2025-05-02 14:30:00,149.79,149.96,149.48,149.84,52922.0,149.79,149.96,149.48,149.84,52922.0
2025-05-02 14:40:00,149.81,150.04,149.81,149.82,39319.0,149.81,150.04,149.81,149.82,39319.0
2025-05-02 14:50:00,149.82,149.91,149.55,149.65,37346.0,149.82,149.91,149.55,149.65,37346.0
2025-05-02 15:00:00,149.65,149.76,149.42,149.63,53345.0,149.65,149.76,149.42,149.63,53345.0
2025-05-02 15:10:00,149.64,150.04,149.43,150.04,40425.0,149.64,150.04,149.43,150.04,40425.0
2025-05-02 15:20:00,150.05,150.12,149.84,149.86,29686.0,150.05,150.12,149.84,149.86,29686.0
2025-05-02 15:30:00,149.87,150.12,149.65,149.79,41031.0,149.87,150.12,149.65,149.79,41031.0
2025-05-02 15:40:00,149.75,149.85,149.53,149.61,59531.0,149.75,149.85,149.53,149.61,59531.0
2025-05-02 15:50:00,149.6,149.8,149.4,149.47,249260.0,149.6,149.8,149.4,149.47,249260.0
2025-05-05 09:30:00,150.69,152.26,150.2,151.78,116797.0,150.69,152.26,150.2,151.78,116797.0
2025-05-05 09:40:00,151.74,152.8,151.64,152.49,55085.0,151.74,152.8,151.64,152.49,55085.0
2025-05-05 09:50:00,152.49,152.83,152.25,152.69,20660.0,152.49,152.83,152.25,152.69,20660.0
2025-05-05 10:00:00,152.86,152.98,152.21,152.3,22213.0,152.86,152.98,152.21,152.3,22213.0
2025-05-05 10:10:00,152.28,152.28,151.5,151.56,31433.0,152.28,152.28,151.5,151.56,31433.0
2025-05-05 10:20:00,151.61,152.01,151.2,151.94,50782.0,151.61,152.01,151.2,151.94,50782.0
2025-05-05 10:30:00,151.93,152.02,151.79,151.94,29701.0,151.93,152.02,151.79,151.94,29701.0
2025-05-05 10:40:00,151.89,152.45,151.88,152.45,31847.0,151.89,152.45,151.88,152.45,31847.0
2025-05-05 10:50:00,152.4,152.62,151.86,151.86,9915.0,152.4,152.62,151.86,151.86,9915.0
2025-05-05 11:00:00,151.86,152.28,151.86,151.99,31480.0,151.86,152.28,151.86,151.99,31480.0
2025-05-05 11:10:00,152.04,152.19,151.9,152.19,18922.0,152.04,152.19,151.9,152.19,18922.0
2025-05-05 11:20:00,152.22,152.4,152.01,152.21,42014.0,152.22,152.4,152.01,152.21,42014.0
2025-05-05 11:30:00,152.21,152.46,152.08,152.41,32030.0,152.21,152.46,152.08,152.41,32030.0
2025-05-05 11:40:00,152.42,152.46,152.25,152.41,7696.0,152.42,152.46,152.25,152.41,7696.0
2025-05-05 11:50:00,152.43,152.57,152.36,152.46,8908.0,152.43,152.57,152.36,152.46,8908.0
2025-05-05 12:00:00,152.4,152.46,152.33,152.46,7586.0,152.4,152.46,152.33,152.46,7586.0
2025-05-05 12:10:00,152.44,152.56,152.41,152.44,13306.0,152.44,152.56,152.41,152.44,13306.0
2025-05-05 12:20:00,152.48,152.74,152.42,152.66,20488.0,152.48,152.74,152.42,152.66,20488.0
2025-05-05 12:30:00,152.67,152.67,152.53,152.65,8473.0,152.67,152.67,152.53,152.65,8473.0
2025-05-05 12:40:00,152.68,152.68,152.51,152.51,10380.0,152.68,152.68,152.51,152.51,10380.0
2025-05-05 12:50:00,152.49,152.5,152.2,152.38,7905.0,152.49,152.5,152.2,152.38,7905.0
2025-05-05 13:00:00,152.38,152.5,152.28,152.36,11261.0,152.38,152.5,152.28,152.36,11261.0
2025-05-05 13:10:00,152.3,152.35,151.99,152.09,12011.0,152.3,152.35,151.99,152.09,12011.0
2025-05-05 13:20:00,152.08,152.11,151.88,152.0,7830.0,152.08,152.11,151.88,152.0,7830.0
2025-05-05 13:30:00,152.02,152.11,151.89,151.99,17475.0,152.02,152.11,151.89,151.99,17475.0
2025-05-05 13:40:00,152.0,152.01,151.82,151.83,13704.0,152.0,152.01,151.82,151.83,13704.0
2025-05-05 13:50:00,151.83,151.91,151.7,151.74,15933.0,151.83,151.91,151.7,151.74,15933.0
2025-05-05 14:00:00,151.72,151.85,151.72,151.77,8000.0,151.72,151.85,151.72,151.77,8000.0
2025-05-05 14:10:00,151.77,151.91,151.63,151.8,24529.0,151.77,151.91,151.63,151.8,24529.0
2025-05-05 14:20:00,151.8,152.02,151.76,151.87,30764.0,151.8,152.02,151.76,151.87,30764.0
2025-05-05 14:30:00,151.87,151.89,151.59,151.82,17078.0,151.87,151.89,151.59,151.82,17078.0
2025-05-05 14:40:00,151.82,152.26,151.8,152.09,35382.0,151.82,152.26,151.8,152.09,35382.0
2025-05-05 14:50:00,152.07,152.15,151.87,151.93,20622.0,152.07,152.15,151.87,151.93,20622.0
2025-05-05 15:00:00,151.93,152.32,151.9,152.14,17133.0,151.93,152.32,151.9,152.14,17133.0
2025-05-05 15:10:00,152.14,152.18,152.02,152.11,13459.0,152.14,152.18,152.02,152.11,13459.0
2025-05-05 15:20:00,152.09,152.21,151.98,152.02,28861.0,152.09,152.21,151.98,152.02,28861.0
2025-05-05 15:30:00,152.03,152.23,151.99,152.18,46524.0,152.03,152.23,151.99,152.18,46524.0
2025-05-05 15:40:00,152.14,152.22,151.9,151.98,39437.0,152.14,152.22,151.9,151.98,39437.0
2025-05-05 15:50:00,151.91,152.06,151.41,152.0,284811.0,151.91,152.06,151.41,152.0,284811.0
2025-05-06 09:30:00,151.26,152.25,151.04,151.36,56519.0,151.26,152.25,151.04,151.36,56519.0
2025-05-06 09:40:00,151.24,151.65,150.67,150.87,30678.0,151.24,151.65,150.67,150.87,30678.0
2025-05-06 09:50:00,150.92,151.82,150.82,151.62,40658.0,150.92,151.82,150.82,151.62,40658.0
2025-05-06 10:00:00,151.52,151.91,151.23,151.25,13152.0,151.52,151.91,151.23,151.25,13152.0
2025-05-06 10:10:00,151.31,151.82,151.04,151.72,10826.0,151.31,151.82,151.04,151.72,10826.0
2025-05-06 10:20:00,151.77,151.92,151.6,151.83,11157.0,151.77,151.92,151.6,151.83,11157.0
2025-05-06 10:30:00,151.83,152.05,151.75,151.85,14256.0,151.83,152.05,151.75,151.85,14256.0
2025-05-06 10:40:00,151.82,152.43,151.75,152.4,11194.0,151.82,152.43,151.75,152.4,11194.0
2025-05-06 10:50:00,152.4,152.67,152.38,152.48,20886.0,152.4,152.67,152.38,152.48,20886.0
2025-05-06 11:00:00,152.52,152.63,152.33,152.43,18019.0,152.52,152.63,152.33,152.43,18019.0
2025-05-06 11:10:00,152.42,152.42,152.13,152.21,7971.0,152.42,152.42,152.13,152.21,7971.0
2025-05-06 11:20:00,152.13,152.24,152.01,152.03,8942.0,152.13,152.24,152.01,152.03,8942.0
2025-05-06 11:30:00,151.89,152.36,151.88,152.13,20870.0,151.89,152.36,151.88,152.13,20870.0
2025-05-06 11:40:00,152.16,152.22,152.05,152.11,15101.0,152.16,152.22,152.05,152.11,15101.0
2025-05-06 11:50:00,152.05,152.18,151.94,152.06,17619.0,152.05,152.18,151.94,152.06,17619.0
2025-05-06 12:00:00,152.08,152.14,151.97,152.0,9270.0,152.08,152.14,151.97,152.0,9270.0
2025-05-06 12:10:00,152.04,152.42,152.02,152.3,24135.0,152.04,152.42,152.02,152.3,24135.0
2025-05-06 12:20:00,152.33,152.33,151.87,151.87,8254.0,152.33,152.33,151.87,151.87,8254.0
2025-05-06 12:30:00,151.77,151.98,151.75,151.86,8363.0,151.77,151.98,151.75,151.86,8363.0
2025-05-06 12:40:00,151.86,151.93,151.44,151.46,7507.0,151.86,151.93,151.44,151.46,7507.0
2025-05-06 12:50:00,151.43,151.56,151.34,151.39,14626.0,151.43,151.56,151.34,151.39,14626.0
2025-05-06 13:00:00,151.45,151.73,151.44,151.72,20641.0,151.45,151.73,151.44,151.72,20641.0
2025-05-06 13:10:00,151.65,151.78,151.53,151.78,21164.0,151.65,151.78,151.53,151.78,21164.0
2025-05-06 13:20:00,151.78,151.79,151.46,151.61,12598.0,151.78,151.79,151.46,151.61,12598.0
2025-05-06 13:30:00,151.69,151.75,151.6,151.65,9978.0,151.69,151.75,151.6,151.65,9978.0
2025-05-06 13:40:00,151.59,151.63,151.44,151.57,17879.0,151.59,151.63,151.44,151.57,17879.0
2025-05-06 13:50:00,151.56,151.67,151.48,151.48,6697.0,151.56,151.67,151.48,151.48,6697.0
2025-05-06 14:00:00,151.48,151.64,151.37,151.55,20860.0,151.48,151.64,151.37,151.55,20860.0
2025-05-06 14:10:00,151.48,151.48,151.24,151.4,8530.0,151.48,151.48,151.24,151.4,8530.0
2025-05-06 14:20:00,151.44,151.72,151.41,151.72,11817.0,151.44,151.72,151.41,151.72,11817.0
2025-05-06 14:30:00,151.71,151.75,151.45,151.47,11478.0,151.71,151.75,151.45,151.47,11478.0
2025-05-06 14:40:00,151.56,151.72,151.45,151.67,12772.0,151.56,151.72,151.45,151.67,12772.0
2025-05-06 14:50:00,151.63,151.68,151.51,151.68,13209.0,151.63,151.68,151.51,151.68,13209.0
2025-05-06 15:00:00,151.72,151.91,151.64,151.83,26681.0,151.72,151.91,151.64,151.83,26681.0
2025-05-06 15:10:00,151.83,151.84,151.56,151.73,21001.0,151.83,151.84,151.56,151.73,21001.0
2025-05-06 15:20:00,151.72,151.87,151.67,151.83,18426.0,151.72,151.87,151.67,151.83,18426.0
2025-05-06 15:30:00,151.86,151.97,151.64,151.73,36084.0,151.86,151.97,151.64,151.73,36084.0
2025-05-06 15:40:00,151.74,151.82,151.62,151.73,64594.0,151.74,151.82,151.62,151.73,64594.0
2025-05-06 15:50:00,151.75,151.84,151.44,151.64,202930.0,151.75,151.84,151.44,151.64,202930.0
2025-05-07 09:30:00,151.81,153.0,151.69,152.3,51423.0,151.81,153.0,151.69,152.3,51423.0
2025-05-07 09:40:00,152.3,152.6,151.53,152.13,27389.0,152.3,152.6,151.53,152.13,27389.0
2025-05-07 09:50:00,152.14,152.68,152.09,152.59,19002.0,152.14,152.68,152.09,152.59,19002.0
2025-05-07 10:00:00,152.71,153.11,152.44,152.59,25742.0,152.71,153.11,152.44,152.59,25742.0
2025-05-07 10:10:00,152.67,152.67,152.19,152.52,7704.0,152.67,152.67,152.19,152.52,7704.0
2025-05-07 10:20:00,152.5,152.51,152.22,152.27,4822.0,152.5,152.51,152.22,152.27,4822.0
2025-05-07 10:30:00,152.27,152.55,152.26,152.44,22633.0,152.27,152.55,152.26,152.44,22633.0
2025-05-07 10:40:00,152.49,152.55,152.05,152.15,14835.0,152.49,152.55,152.05,152.15,14835.0
2025-05-07 10:50:00,152.09,152.31,151.96,152.31,8513.0,152.09,152.31,151.96,152.31,8513.0
2025-05-07 11:00:00,152.22,152.27,152.01,152.03,13258.0,152.22,152.27,152.01,152.03,13258.0
2025-05-07 11:10:00,152.03,152.21,151.98,152.14,9064.0,152.03,152.21,151.98,152.14,9064.0
2025-05-07 11:20:00,152.16,152.54,152.15,152.47,18607.0,152.16,152.54,152.15,152.47,18607.0
2025-05-07 11:30:00,152.48,152.51,152.31,152.4,20405.0,152.48,152.51,152.31,152.4,20405.0
2025-05-07 11:40:00,152.44,152.59,152.42,152.52,15789.0,152.44,152.59,152.42,152.52,15789.0
2025-05-07 11:50:00,152.49,152.57,152.44,152.54,12884.0,152.49,152.57,152.44,152.54,12884.0
2025-05-07 12:00:00,152.56,152.61,152.36,152.44,12470.0,152.56,152.61,152.36,152.44,12470.0
2025-05-07 12:10:00,152.44,152.62,152.39,152.61,8650.0,152.44,152.62,152.39,152.61,8650.0
2025-05-07 12:20:00,152.61,152.62,152.49,152.59,10180.0,152.61,152.62,152.49,152.59,10180.0
2025-05-07 12:30:00,152.61,152.73,152.59,152.71,11435.0,152.61,152.73,152.59,152.71,11435.0
2025-05-07 12:40:00,152.71,152.96,152.71,152.96,11333.0,152.71,152.96,152.71,152.96,11333.0
2025-05-07 12:50:00,152.96,153.14,152.9,152.93,11184.0,152.96,153.14,152.9,152.93,11184.0
2025-05-07 13:00:00,152.89,153.18,152.88,153.06,8709.0,152.89,153.18,152.88,153.06,8709.0
2025-05-07 13:10:00,153.01,153.12,153.01,153.08,5973.0,153.01,153.12,153.01,153.08,5973.0
2025-05-07 13:20:00,153.08,153.22,153.02,153.06,9625.0,153.08,153.22,153.02,153.06,9625.0
2025-05-07 13:30:00,153.04,153.05,152.89,153.03,10376.0,153.04,153.05,152.89,153.03,10376.0
2025-05-07 13:40:00,153.05,153.16,153.01,153.14,11744.0,153.05,153.16,153.01,153.14,11744.0
2025-05-07 13:50:00,153.14,153.14,152.81,152.81,16257.0,153.14,153.14,152.81,152.81,16257.0
2025-05-07 14:00:00,153.0,153.23,152.39,152.5,19456.0,153.0,153.23,152.39,152.5,19456.0
2025-05-07 14:10:00,152.47,152.66,152.37,152.55,21186.0,152.47,152.66,152.37,152.55,21186.0
2025-05-07 14:20:00,152.63,152.79,152.49,152.5,7037.0,152.63,152.79,152.49,152.5,7037.0
2025-05-07 14:30:00,152.36,152.96,152.34,152.83,12074.0,152.36,152.96,152.34,152.83,12074.0
2025-05-07 14:40:00,152.9,152.96,152.4,152.53,39092.0,152.9,152.96,152.4,152.53,39092.0
2025-05-07 14:50:00,152.53,152.93,152.32,152.93,25328.0,152.53,152.93,152.32,152.93,25328.0
2025-05-07 15:00:00,152.93,153.17,152.75,153.17,45235.0,152.93,153.17,152.75,153.17,45235.0
2025-05-07 15:10:00,153.17,153.17,152.89,153.16,15938.0,153.17,153.17,152.89,153.16,15938.0
2025-05-07 15:20:00,153.24,153.28,152.75,152.78,22394.0,153.24,153.28,152.75,152.78,22394.0
2025-05-07 15:30:00,152.75,153.07,152.67,152.99,52867.0,152.75,153.07,152.67,152.99,52867.0
2025-05-07 15:40:00,153.02,153.74,153.0,153.49,61316.0,153.02,153.74,153.0,153.49,61316.0
2025-05-07 15:50:00,153.4,153.68,153.12,153.48,239549.0,153.4,153.68,153.12,153.48,239549.0
2025-05-08 09:30:00,153.87,154.07,152.91,152.91,67465.0,153.87,154.07,152.91,152.91,67465.0
2025-05-08 09:40:00,152.93,153.38,151.66,151.83,71001.0,152.93,153.38,151.66,151.83,71001.0
2025-05-08 09:50:00,151.73,152.2,150.84,150.84,48316.0,151.73,152.2,150.84,150.84,48316.0
2025-05-08 10:00:00,150.84,151.0,149.68,150.3,146852.0,150.84,151.0,149.68,150.3,146852.0
2025-05-08 10:10:00,150.4,150.7,149.93,150.44,79611.0,150.4,150.7,149.93,150.44,79611.0
2025-05-08 10:20:00,150.55,151.11,150.26,150.95,29672.0,150.55,151.11,150.26,150.95,29672.0
2025-05-08 10:30:00,150.95,151.1,150.4,150.41,45512.0,150.95,151.1,150.4,150.41,45512.0
2025-05-08 10:40:00,150.39,150.53,149.22,149.46,71906.0,150.39,150.53,149.22,149.46,71906.0
2025-05-08 10:50:00,149.46,149.6,148.69,149.0,83174.0,149.46,149.6,148.69,149.0,83174.0
2025-05-08 11:00:00,149.0,149.47,148.6,149.42,42327.0,149.0,149.47,148.6,149.42,42327.0
2025-05-08 11:10:00,149.5,149.97,149.33,149.97,37218.0,149.5,149.97,149.33,149.97,37218.0
2025-05-08 11:20:00,149.97,150.32,149.77,150.0,26821.0,149.97,150.32,149.77,150.0,26821.0
2025-05-08 11:30:00,149.85,150.3,149.82,150.12,21109.0,149.85,150.3,149.82,150.12,21109.0
2025-05-08 11:40:00,150.14,150.41,150.08,150.23,46144.0,150.14,150.41,150.08,150.23,46144.0
2025-05-08 11:50:00,150.28,150.28,149.85,149.9,10382.0,150.28,150.28,149.85,149.9,10382.0
2025-05-08 12:00:00,149.97,150.07,149.94,149.97,11324.0,149.97,150.07,149.94,149.97,11324.0
2025-05-08 12:10:00,149.97,150.01,149.46,149.53,31422.0,149.97,150.01,149.46,149.53,31422.0
2025-05-08 12:20:00,149.53,149.77,149.44,149.76,19914.0,149.53,149.77,149.44,149.76,19914.0
2025-05-08 12:30:00,149.8,149.9,149.48,149.9,15794.0,149.8,149.9,149.48,149.9,15794.0
2025-05-08 12:40:00,149.81,149.89,149.25,149.39,12884.0,149.81,149.89,149.25,149.39,12884.0
2025-05-08 12:50:00,149.46,150.08,149.44,149.81,20026.0,149.46,150.08,149.44,149.81,20026.0
2025-05-08 13:00:00,149.88,149.96,149.35,149.44,17378.0,149.88,149.96,149.35,149.44,17378.0
2025-05-08 13:10:00,149.44,149.55,149.17,149.47,14303.0,149.44,149.55,149.17,149.47,14303.0
2025-05-08 13:20:00,149.47,149.51,149.04,149.08,23724.0,149.47,149.51,149.04,149.08,23724.0
2025-05-08 13:30:00,149.08,149.31,148.87,149.05,38652.0,149.08,149.31,148.87,149.05,38652.0
2025-05-08 13:40:00,149.0,149.41,148.7,148.91,76702.0,149.0,149.41,148.7,148.91,76702.0
2025-05-08 13:50:00,148.95,148.96,148.36,148.36,40310.0,148.95,148.96,148.36,148.36,40310.0
2025-05-08 14:00:00,148.36,148.72,148.36,148.64,21478.0,148.36,148.72,148.36,148.64,21478.0
2025-05-08 14:10:00,148.58,148.83,148.48,148.48,23695.0,148.58,148.83,148.48,148.48,23695.0
2025-05-08 14:20:00,148.48,148.48,147.6,147.93,79662.0,148.48,148.48,147.6,147.93,79662.0
2025-05-08 14:30:00,147.89,148.34,147.87,148.08,25258.0,147.89,148.34,147.87,148.08,25258.0
2025-05-08 14:40:00,148.16,148.41,147.8,148.34,102293.0,148.16,148.41,147.8,148.34,102293.0
2025-05-08 14:50:00,148.34,148.41,148.11,148.28,32952.0,148.34,148.41,148.11,148.28,32952.0
2025-05-08 15:00:00,148.25,148.35,147.98,148.12,23022.0,148.25,148.35,147.98,148.12,23022.0
2025-05-08 15:10:00,148.12,148.21,147.8,148.21,21126.0,148.12,148.21,147.8,148.21,21126.0
2025-05-08 15:20:00,148.22,148.32,147.91,147.91,27173.0,148.22,148.32,147.91,147.91,27173.0
2025-05-08 15:30:00,147.89,147.98,147.66,147.74,40985.0,147.89,147.98,147.66,147.74,40985.0
2025-05-08 15:40:00,147.74,147.96,147.64,147.65,99827.0,147.74,147.96,147.64,147.65,99827.0
2025-05-08 15:50:00,147.71,147.71,146.63,147.25,293703.0,147.71,147.71,146.63,147.25,293703.0
2025-05-09 09:30:00,147.86,149.22,147.21,147.8,121166.0,147.86,149.22,147.21,147.8,121166.0
2025-05-09 09:40:00,147.65,148.77,147.48,148.11,56005.0,147.65,148.77,147.48,148.11,56005.0
2025-05-09 09:50:00,148.25,148.56,147.99,148.2,26478.0,148.25,148.56,147.99,148.2,26478.0
2025-05-09 10:00:00,148.09,148.37,147.81,148.16,32695.0,148.09,148.37,147.81,148.16,32695.0
2025-05-09 10:10:00,148.08,148.19,147.45,147.98,21361.0,148.08,148.19,147.45,147.98,21361.0
2025-05-09 10:20:00,147.87,148.01,147.48,147.82,69087.0,147.87,148.01,147.48,147.82,69087.0
2025-05-09 10:30:00,147.82,147.89,147.18,147.74,64501.0,147.82,147.89,147.18,147.74,64501.0
2025-05-09 10:40:00,147.78,147.93,147.46,147.79,38919.0,147.78,147.93,147.46,147.79,38919.0
2025-05-09 10:50:00,147.79,148.33,147.68,147.98,47203.0,147.79,148.33,147.68,147.98,47203.0
2025-05-09 11:00:00,147.98,148.33,147.87,148.18,55630.0,147.98,148.33,147.87,148.18,55630.0
2025-05-09 11:10:00,148.18,148.55,147.95,148.28,45334.0,148.18,148.55,147.95,148.28,45334.0
2025-05-09 11:20:00,148.28,148.75,148.04,148.69,46159.0,148.28,148.75,148.04,148.69,46159.0
2025-05-09 11:30:00,148.63,149.0,148.57,148.93,40204.0,148.63,149.0,148.57,148.93,40204.0
2025-05-09 11:40:00,148.89,149.1,148.72,149.03,42760.0,148.89,149.1,148.72,149.03,42760.0
2025-05-09 11:50:00,149.08,149.45,149.04,149.25,43086.0,149.08,149.45,149.04,149.25,43086.0
2025-05-09 12:00:00,149.34,149.62,149.13,149.62,19218.0,149.34,149.62,149.13,149.62,19218.0
2025-05-09 12:10:00,149.47,149.6,149.38,149.56,22431.0,149.47,149.6,149.38,149.56,22431.0
2025-05-09 12:20:00,149.53,149.74,149.18,149.43,26738.0,149.53,149.74,149.18,149.43,26738.0
2025-05-09 12:30:00,149.35,149.6,149.15,149.34,15725.0,149.35,149.6,149.15,149.34,15725.0
2025-05-09 12:40:00,149.44,149.45,148.96,149.0,18106.0,149.44,149.45,148.96,149.0,18106.0
2025-05-09 12:50:00,148.97,149.14,148.72,148.99,23238.0,148.97,149.14,148.72,148.99,23238.0
2025-05-09 13:00:00,149.04,149.18,148.92,148.94,14726.0,149.04,149.18,148.92,148.94,14726.0
2025-05-09 13:10:00,148.99,149.09,148.75,148.84,19437.0,148.99,149.09,148.75,148.84,19437.0
2025-05-09 13:20:00,148.88,148.91,148.68,148.73,24126.0,148.88,148.91,148.68,148.73,24126.0
2025-05-09 13:30:00,148.68,148.77,148.6,148.63,9357.0,148.68,148.77,148.6,148.63,9357.0
2025-05-09 13:40:00,148.68,148.7,148.62,148.63,6972.0,148.68,148.7,148.62,148.63,6972.0
2025-05-09 13:50:00,148.63,148.87,148.59,148.82,21733.0,148.63,148.87,148.59,148.82,21733.0
2025-05-09 14:00:00,148.84,148.85,148.43,148.47,26509.0,148.84,148.85,148.43,148.47,26509.0
2025-05-09 14:10:00,148.47,148.63,148.42,148.51,17951.0,148.47,148.63,148.42,148.51,17951.0
2025-05-09 14:20:00,148.56,148.6,148.31,148.31,7618.0,148.56,148.6,148.31,148.31,7618.0
2025-05-09 14:30:00,148.36,148.5,148.29,148.39,9880.0,148.36,148.5,148.29,148.39,9880.0
2025-05-09 14:40:00,148.42,148.49,148.31,148.42,12410.0,148.42,148.49,148.31,148.42,12410.0
2025-05-09 14:50:00,148.42,148.44,148.13,148.19,36288.0,148.42,148.44,148.13,148.19,36288.0
2025-05-09 15:00:00,148.19,148.27,148.16,148.25,31134.0,148.19,148.27,148.16,148.25,31134.0
2025-05-09 15:10:00,148.25,148.46,148.16,148.44,54217.0,148.25,148.46,148.16,148.44,54217.0
2025-05-09 15:20:00,148.42,148.83,148.37,148.77,42708.0,148.42,148.83,148.37,148.77,42708.0
2025-05-09 15:30:00,148.84,148.91,148.62,148.68,34620.0,148.84,148.91,148.62,148.68,34620.0
2025-05-09 15:40:00,148.68,148.69,147.9,148.28,82857.0,148.68,148.69,147.9,148.28,82857.0
2025-05-09 15:50:00,148.29,148.39,147.97,148.23,235138.0,148.29,148.39,147.97,148.23,235138.0
2025-05-12 09:30:00,148.4,148.45,142.94,147.45,231151.0,148.4,148.45,142.94,147.45,231151.0
2025-05-12 09:40:00,147.78,148.58,147.43,148.18,99044.0,147.78,148.58,147.43,148.18,99044.0
2025-05-12 09:50:00,148.0,148.45,147.5,147.81,50270.0,148.0,148.45,147.5,147.81,50270.0
2025-05-12 10:00:00,147.9,147.99,147.08,147.51,20940.0,147.9,147.99,147.08,147.51,20940.0
2025-05-12 10:10:00,147.5,148.53,147.49,148.39,26704.0,147.5,148.53,147.49,148.39,26704.0
2025-05-12 10:20:00,148.34,148.36,145.57,146.75,187374.0,148.34,148.36,145.57,146.75,187374.0
2025-05-12 10:30:00,146.57,147.44,146.1,146.89,71063.0,146.57,147.44,146.1,146.89,71063.0
2025-05-12 10:40:00,146.97,147.01,146.43,147.0,39995.0,146.97,147.01,146.43,147.0,39995.0
2025-05-12 10:50:00,146.96,147.24,146.79,147.15,63938.0,146.96,147.24,146.79,147.15,63938.0
2025-05-12 11:00:00,147.21,148.17,147.21,148.08,19831.0,147.21,148.17,147.21,148.08,19831.0
2025-05-12 11:10:00,148.06,148.71,148.06,148.71,19873.0,148.06,148.71,148.06,148.71,19873.0
2025-05-12 11:20:00,148.64,148.92,148.15,148.69,42544.0,148.64,148.92,148.15,148.69,42544.0
2025-05-12 11:30:00,148.63,148.69,147.59,147.71,39418.0,148.63,148.69,147.59,147.71,39418.0
2025-05-12 11:40:00,147.8,148.03,147.43,147.94,110223.0,147.8,148.03,147.43,147.94,110223.0
2025-05-12 11:50:00,147.94,148.4,147.94,148.03,69181.0,147.94,148.4,147.94,148.03,69181.0
2025-05-12 12:00:00,148.05,148.3,147.75,148.3,33028.0,148.05,148.3,147.75,148.3,33028.0
2025-05-12 12:10:00,148.33,148.33,147.67,147.78,38183.0,148.33,148.33,147.67,147.78,38183.0
2025-05-12 12:20:00,147.73,148.15,147.54,147.88,40990.0,147.73,148.15,147.54,147.88,40990.0
2025-05-12 12:30:00,147.93,147.96,147.72,147.79,18129.0,147.93,147.96,147.72,147.79,18129.0
2025-05-12 12:40:00,147.84,148.15,147.79,148.03,13902.0,147.84,148.15,147.79,148.03,13902.0
2025-05-12 12:50:00,148.03,148.06,147.88,147.9,14121.0,148.03,148.06,147.88,147.9,14121.0
2025-05-12 13:00:00,147.93,148.1,147.92,147.93,31606.0,147.93,148.1,147.92,147.93,31606.0
2025-05-12 13:10:00,147.92,147.93,147.35,147.37,25125.0,147.92,147.93,147.35,147.37,25125.0
2025-05-12 13:20:00,147.36,147.72,147.03,147.17,36334.0,147.36,147.72,147.03,147.17,36334.0
2025-05-12 13:30:00,147.14,147.82,147.14,147.59,24826.0,147.14,147.82,147.14,147.59,24826.0
2025-05-12 13:40:00,147.64,147.8,147.55,147.58,11925.0,147.64,147.8,147.55,147.58,11925.0
2025-05-12 13:50:00,147.59,147.73,147.45,147.64,14516.0,147.59,147.73,147.45,147.64,14516.0
2025-05-12 14:00:00,147.71,147.89,147.63,147.88,18509.0,147.71,147.89,147.63,147.88,18509.0
2025-05-12 14:10:00,147.88,148.02,147.8,147.87,19437.0,147.88,148.02,147.8,147.87,19437.0
2025-05-12 14:20:00,147.87,147.93,147.75,147.76,24278.0,147.87,147.93,147.75,147.76,24278.0
2025-05-12 14:30:00,147.78,147.86,147.51,147.84,13737.0,147.78,147.86,147.51,147.84,13737.0
2025-05-12 14:40:00,147.85,147.92,147.77,147.85,15625.0,147.85,147.92,147.77,147.85,15625.0
2025-05-12 14:50:00,147.84,147.92,147.66,147.81,23345.0,147.84,147.92,147.66,147.81,23345.0
2025-05-12 15:00:00,147.81,148.01,147.77,147.89,38273.0,147.81,148.01,147.77,147.89,38273.0
2025-05-12 15:10:00,147.9,148.05,147.83,147.9,68930.0,147.9,148.05,147.83,147.9,68930.0
2025-05-12 15:20:00,147.92,148.4,147.87,148.33,75303.0,147.92,148.4,147.87,148.33,75303.0
2025-05-12 15:30:00,148.32,148.59,148.14,148.31,80430.0,148.32,148.59,148.14,148.31,80430.0
2025-05-12 15:40:00,148.28,148.47,148.16,148.43,48191.0,148.28,148.47,148.16,148.43,48191.0
2025-05-12 15:50:00,148.44,148.63,148.17,148.59,234350.0,148.44,148.63,148.17,148.59,234350.0
2025-05-13 09:30:00,148.16,148.94,147.45,148.68,79063.0,148.16,148.94,147.45,148.68,79063.0
2025-05-13 09:40:00,148.64,149.19,148.64,148.71,31824.0,148.64,149.19,148.64,148.71,31824.0
2025-05-13 09:50:00,148.71,149.12,148.65,148.74,18130.0,148.71,149.12,148.65,148.74,18130.0
2025-05-13 10:00:00,148.74,148.99,148.17,148.79,31137.0,148.74,148.99,148.17,148.79,31137.0
2025-05-13 10:10:00,148.78,149.14,148.72,148.88,15908.0,148.78,149.14,148.72,148.88,15908.0
2025-05-13 10:20:00,148.89,148.89,148.53,148.57,21490.0,148.89,148.89,148.53,148.57,21490.0
2025-05-13 10:30:00,148.63,149.15,148.6,149.05,15829.0,148.63,149.15,148.6,149.05,15829.0
2025-05-13 10:40:00,149.08,149.21,148.88,148.92,14068.0,149.08,149.21,148.88,148.92,14068.0
2025-05-13 10:50:00,148.93,148.98,148.63,148.74,11652.0,148.93,148.98,148.63,148.74,11652.0
2025-05-13 11:00:00,148.69,148.79,148.5,148.71,19241.0,148.69,148.79,148.5,148.71,19241.0
2025-05-13 11:10:00,148.71,148.94,148.64,148.72,23552.0,148.71,148.94,148.64,148.72,23552.0
2025-05-13 11:20:00,148.72,148.74,148.38,148.58,29445.0,148.72,148.74,148.38,148.58,29445.0
2025-05-13 11:30:00,148.59,148.69,148.5,148.59,17565.0,148.59,148.69,148.5,148.59,17565.0
2025-05-13 11:40:00,148.52,148.72,148.27,148.27,13813.0,148.52,148.72,148.27,148.27,13813.0
2025-05-13 11:50:00,148.26,148.31,148.03,148.11,31758.0,148.26,148.31,148.03,148.11,31758.0
2025-05-13 12:00:00,148.09,148.7,148.01,148.47,22095.0,148.09,148.7,148.01,148.47,22095.0
2025-05-13 12:10:00,148.5,148.63,148.37,148.37,21027.0,148.5,148.63,148.37,148.37,21027.0
2025-05-13 12:20:00,148.38,148.49,148.27,148.39,15604.0,148.38,148.49,148.27,148.39,15604.0
2025-05-13 12:30:00,148.36,148.64,148.34,148.34,12243.0,148.36,148.64,148.34,148.34,12243.0
2025-05-13 12:40:00,148.35,148.39,147.93,147.98,28250.0,148.35,148.39,147.93,147.98,28250.0
2025-05-13 12:50:00,147.92,147.99,147.81,147.93,8919.0,147.92,147.99,147.81,147.93,8919.0
2025-05-13 13:00:00,147.94,148.23,147.73,148.04,23814.0,147.94,148.23,147.73,148.04,23814.0
2025-05-13 13:10:00,148.02,148.33,147.92,148.33,13250.0,148.02,148.33,147.92,148.33,13250.0
2025-05-13 13:20:00,148.3,148.61,148.28,148.52,14434.0,148.3,148.61,148.28,148.52,14434.0
2025-05-13 13:30:00,148.48,148.64,148.34,148.49,13841.0,148.48,148.64,148.34,148.49,13841.0
2025-05-13 13:40:00,148.49,148.66,148.43,148.5,16803.0,148.49,148.66,148.43,148.5,16803.0
2025-05-13 13:50:00,148.5,148.5,148.22,148.25,17848.0,148.5,148.5,148.22,148.25,17848.0
2025-05-13 14:00:00,148.23,148.55,148.21,148.49,13059.0,148.23,148.55,148.21,148.49,13059.0
2025-05-13 14:10:00,148.49,148.52,148.14,148.21,21234.0,148.49,148.52,148.14,148.21,21234.0
2025-05-13 14:20:00,148.22,148.27,147.97,148.02,16550.0,148.22,148.27,147.97,148.02,16550.0
2025-05-13 14:30:00,148.05,148.3,148.05,148.23,11908.0,148.05,148.3,148.05,148.23,11908.0
2025-05-13 14:40:00,148.25,148.31,148.07,148.08,19485.0,148.25,148.31,148.07,148.08,19485.0
2025-05-13 14:50:00,148.15,148.18,148.03,148.13,14458.0,148.15,148.18,148.03,148.13,14458.0
2025-05-13 15:00:00,148.14,148.15,147.91,148.11,24485.0,148.14,148.15,147.91,148.11,24485.0
2025-05-13 15:10:00,148.15,148.27,148.08,148.09,31006.0,148.15,148.27,148.08,148.09,31006.0
2025-05-13 15:20:00,148.07,148.57,148.03,148.5,74566.0,148.07,148.57,148.03,148.5,74566.0
2025-05-13 15:30:00,148.5,148.72,148.41,148.71,39867.0,148.5,148.72,148.41,148.71,39867.0
2025-05-13 15:40:00,148.7,148.79,148.46,148.46,39423.0,148.7,148.79,148.46,148.46,39423.0
2025-05-13 15:50:00,148.5,148.51,148.11,148.22,188775.0,148.5,148.51,148.11,148.22,188775.0
2025-05-14 09:30:00,148.87,149.52,148.56,149.09,35807.0,148.87,149.52,148.56,149.09,35807.0
2025-05-14 09:40:00,149.08,149.38,148.79,148.87,19509.0,149.08,149.38,148.79,148.87,19509.0
2025-05-14 09:50:00,148.82,149.01,148.48,148.61,21897.0,148.82,149.01,148.48,148.61,21897.0
2025-05-14 10:00:00,148.5,148.61,148.3,148.41,17840.0,148.5,148.61,148.3,148.41,17840.0
2025-05-14 10:10:00,148.46,148.56,148.13,148.5,13621.0,148.46,148.56,148.13,148.5,13621.0
2025-05-14 10:20:00,148.41,148.58,148.4,148.55,12750.0,148.41,148.58,148.4,148.55,12750.0
2025-05-14 10:30:00,148.56,148.71,148.45,148.69,15019.0,148.56,148.71,148.45,148.69,15019.0
2025-05-14 10:40:00,148.68,148.74,148.27,148.33,13213.0,148.68,148.74,148.27,148.33,13213.0
2025-05-14 10:50:00,148.4,148.68,148.4,148.52,11023.0,148.4,148.68,148.4,148.52,11023.0
2025-05-14 11:00:00,148.48,148.49,148.12,148.16,13402.0,148.48,148.49,148.12,148.16,13402.0
2025-05-14 11:10:00,148.18,148.39,148.15,148.28,11677.0,148.18,148.39,148.15,148.28,11677.0
2025-05-14 11:20:00,148.31,148.71,148.31,148.55,11482.0,148.31,148.71,148.31,148.55,11482.0
2025-05-14 11:30:00,148.51,148.51,148.38,148.39,12778.0,148.51,148.51,148.38,148.39,12778.0
2025-05-14 11:40:00,148.38,148.38,148.01,148.09,10780.0,148.38,148.38,148.01,148.09,10780.0
2025-05-14 11:50:00,148.1,148.23,148.02,148.19,11364.0,148.1,148.23,148.02,148.19,11364.0
2025-05-14 12:00:00,148.15,148.25,148.08,148.22,12382.0,148.15,148.25,148.08,148.22,12382.0
2025-05-14 12:10:00,148.26,148.26,147.95,148.11,16747.0,148.26,148.26,147.95,148.11,16747.0
2025-05-14 12:20:00,148.14,148.17,148.07,148.14,9970.0,148.14,148.17,148.07,148.14,9970.0
2025-05-14 12:30:00,148.15,148.41,148.11,148.29,12968.0,148.15,148.41,148.11,148.29,12968.0
2025-05-14 12:40:00,148.28,148.43,148.23,148.28,10675.0,148.28,148.43,148.23,148.28,10675.0
2025-05-14 12:50:00,148.31,148.5,148.29,148.29,6563.0,148.31,148.5,148.29,148.29,6563.0
2025-05-14 13:00:00,148.3,148.35,148.15,148.16,4730.0,148.3,148.35,148.15,148.16,4730.0
2025-05-14 13:10:00,148.13,148.32,148.09,148.31,9393.0,148.13,148.32,148.09,148.31,9393.0
2025-05-14 13:20:00,148.31,148.36,148.03,148.23,6994.0,148.31,148.36,148.03,148.23,6994.0
2025-05-14 13:30:00,148.15,148.36,148.12,148.18,6931.0,148.15,148.36,148.12,148.18,6931.0
2025-05-14 13:40:00,148.16,148.3,147.74,148.05,16719.0,148.16,148.3,147.74,148.05,16719.0
2025-05-14 13:50:00,148.18,148.19,148.0,148.04,7805.0,148.18,148.19,148.0,148.04,7805.0
2025-05-14 14:00:00,148.08,148.37,148.02,148.36,13452.0,148.08,148.37,148.02,148.36,13452.0
2025-05-14 14:10:00,148.31,148.4,148.1,148.3,21273.0,148.31,148.4,148.1,148.3,21273.0
2025-05-14 14:20:00,148.3,148.36,148.2,148.23,8766.0,148.3,148.36,148.2,148.23,8766.0
2025-05-14 14:30:00,148.22,148.46,148.2,148.4,12368.0,148.22,148.46,148.2,148.4,12368.0
2025-05-14 14:40:00,148.36,148.48,148.31,148.4,15625.0,148.36,148.48,148.31,148.4,15625.0
2025-05-14 14:50:00,148.4,148.4,148.28,148.3,10534.0,148.4,148.4,148.28,148.3,10534.0
2025-05-14 15:00:00,148.32,148.43,148.23,148.29,11892.0,148.32,148.43,148.23,148.29,11892.0
2025-05-14 15:10:00,148.26,148.42,148.26,148.32,11631.0,148.26,148.42,148.26,148.32,11631.0
2025-05-14 15:20:00,148.34,148.56,148.26,148.41,48663.0,148.34,148.56,148.26,148.41,48663.0
2025-05-14 15:30:00,148.37,148.53,148.33,148.46,25317.0,148.37,148.53,148.33,148.46,25317.0
2025-05-14 15:40:00,148.47,148.65,148.38,148.65,40490.0,148.47,148.65,148.38,148.65,40490.0
2025-05-14 15:50:00,148.71,148.71,148.12,148.41,227359.0,148.71,148.71,148.12,148.41,227359.0
2025-05-15 09:30:00,148.92,148.92,148.0,148.69,25981.0,148.92,148.92,148.0,148.69,25981.0
2025-05-15 09:40:00,148.56,149.03,148.3,148.92,12739.0,148.56,149.03,148.3,148.92,12739.0
2025-05-15 09:50:00,148.96,149.4,148.8,149.3,8030.0,148.96,149.4,148.8,149.3,8030.0
2025-05-15 10:00:00,149.3,149.98,149.3,149.56,16797.0,149.3,149.98,149.3,149.56,16797.0
2025-05-15 10:10:00,149.45,149.98,149.34,149.94,32904.0,149.45,149.98,149.34,149.94,32904.0
2025-05-15 10:20:00,149.94,150.42,149.86,150.34,21281.0,149.94,150.42,149.86,150.34,21281.0
2025-05-15 10:30:00,150.43,150.57,149.85,150.4,36712.0,150.43,150.57,149.85,150.4,36712.0
2025-05-15 10:40:00,150.33,150.43,150.09,150.28,18188.0,150.33,150.43,150.09,150.28,18188.0
2025-05-15 10:50:00,150.25,150.4,150.04,150.39,19409.0,150.25,150.4,150.04,150.39,19409.0
2025-05-15 11:00:00,150.41,150.87,150.4,150.6,28289.0,150.41,150.87,150.4,150.6,28289.0
2025-05-15 11:10:00,150.63,150.79,150.41,150.52,23199.0,150.63,150.79,150.41,150.52,23199.0
2025-05-15 11:20:00,150.5,150.84,150.41,150.76,26488.0,150.5,150.84,150.41,150.76,26488.0
2025-05-15 11:30:00,150.71,151.04,150.71,151.04,11459.0,150.71,151.04,150.71,151.04,11459.0
2025-05-15 11:40:00,151.04,151.29,151.03,151.03,21651.0,151.04,151.29,151.03,151.03,21651.0
2025-05-15 11:50:00,151.05,151.14,150.86,151.14,16051.0,151.05,151.14,150.86,151.14,16051.0
2025-05-15 12:00:00,151.12,151.47,151.06,151.45,32078.0,151.12,151.47,151.06,151.45,32078.0
2025-05-15 12:10:00,151.43,151.45,151.18,151.21,24413.0,151.43,151.45,151.18,151.21,24413.0
2025-05-15 12:20:00,151.21,151.44,151.16,151.44,19329.0,151.21,151.44,151.16,151.44,19329.0
2025-05-15 12:30:00,151.41,151.47,151.33,151.36,18480.0,151.41,151.47,151.33,151.36,18480.0
2025-05-15 12:40:00,151.35,151.54,151.21,151.51,22016.0,151.35,151.54,151.21,151.51,22016.0
2025-05-15 12:50:00,151.52,151.57,151.32,151.54,18237.0,151.52,151.57,151.32,151.54,18237.0
2025-05-15 13:00:00,151.53,151.76,151.36,151.39,14767.0,151.53,151.76,151.36,151.39,14767.0
2025-05-15 13:10:00,151.39,151.49,151.05,151.36,18330.0,151.39,151.49,151.05,151.36,18330.0
2025-05-15 13:20:00,151.36,151.49,151.34,151.47,18402.0,151.36,151.49,151.34,151.47,18402.0
2025-05-15 13:30:00,151.47,151.57,151.41,151.49,13642.0,151.47,151.57,151.41,151.49,13642.0
2025-05-15 13:40:00,151.48,151.62,151.36,151.56,29206.0,151.48,151.62,151.36,151.56,29206.0
2025-05-15 13:50:00,151.53,151.71,151.4,151.47,21778.0,151.53,151.71,151.4,151.47,21778.0
2025-05-15 14:00:00,151.42,151.46,151.13,151.3,24065.0,151.42,151.46,151.13,151.3,24065.0
2025-05-15 14:10:00,151.31,151.46,151.16,151.25,25008.0,151.31,151.46,151.16,151.25,25008.0
2025-05-15 14:20:00,151.25,151.45,151.15,151.43,29548.0,151.25,151.45,151.15,151.43,29548.0
2025-05-15 14:30:00,151.48,151.77,151.42,151.74,17306.0,151.48,151.77,151.42,151.74,17306.0
2025-05-15 14:40:00,151.77,151.96,151.63,151.63,18563.0,151.77,151.96,151.63,151.63,18563.0
2025-05-15 14:50:00,151.68,151.76,151.51,151.58,11093.0,151.68,151.76,151.51,151.58,11093.0
2025-05-15 15:00:00,151.56,151.57,151.31,151.46,9625.0,151.56,151.57,151.31,151.46,9625.0
2025-05-15 15:10:00,151.49,151.85,151.46,151.8,17986.0,151.49,151.85,151.46,151.8,17986.0
2025-05-15 15:20:00,151.82,151.94,151.74,151.8,14388.0,151.82,151.94,151.74,151.8,14388.0
2025-05-15 15:30:00,151.81,151.94,151.73,151.78,20171.0,151.81,151.94,151.73,151.78,20171.0
2025-05-15 15:40:00,151.78,151.82,151.54,151.65,29870.0,151.78,151.82,151.54,151.65,29870.0
2025-05-15 15:50:00,151.69,151.96,151.58,151.92,180452.0,151.69,151.96,151.58,151.92,180452.0
2025-05-16 09:30:00,151.88,151.88,151.25,151.25,63622.0,151.88,151.88,151.25,151.25,63622.0
2025-05-16 09:40:00,151.42,152.04,151.4,151.9,12922.0,151.42,152.04,151.4,151.9,12922.0
2025-05-16 09:50:00,151.87,152.09,151.82,152.09,7497.0,151.87,152.09,151.82,152.09,7497.0
2025-05-16 10:00:00,152.09,152.19,151.84,151.92,9668.0,152.09,152.19,151.84,151.92,9668.0
2025-05-16 10:10:00,151.89,152.4,151.87,152.31,24334.0,151.89,152.4,151.87,152.31,24334.0
2025-05-16 10:20:00,152.31,152.58,152.29,152.36,11327.0,152.31,152.58,152.29,152.36,11327.0
2025-05-16 10:30:00,152.36,152.7,152.3,152.44,7635.0,152.36,152.7,152.3,152.44,7635.0
2025-05-16 10:40:00,152.46,152.47,152.09,152.2,8366.0,152.46,152.47,152.09,152.2,8366.0
2025-05-16 10:50:00,152.25,152.8,152.0,152.58,30674.0,152.25,152.8,152.0,152.58,30674.0
2025-05-16 11:00:00,152.58,152.69,152.48,152.48,7144.0,152.58,152.69,152.48,152.48,7144.0
2025-05-16 11:10:00,152.51,152.6,152.41,152.6,3352.0,152.51,152.6,152.41,152.6,3352.0
2025-05-16 11:20:00,152.71,152.79,152.51,152.71,2170.0,152.71,152.79,152.51,152.71,2170.0
2025-05-16 11:30:00,152.77,152.78,152.55,152.59,5302.0,152.77,152.78,152.55,152.59,5302.0
2025-05-16 11:40:00,152.55,152.55,152.35,152.41,6567.0,152.55,152.55,152.35,152.41,6567.0
2025-05-16 11:50:00,152.48,152.53,152.39,152.53,4954.0,152.48,152.53,152.39,152.53,4954.0
2025-05-16 12:00:00,152.55,152.65,152.49,152.57,9375.0,152.55,152.65,152.49,152.57,9375.0
2025-05-16 12:10:00,152.61,152.88,152.61,152.71,9856.0,152.61,152.88,152.61,152.71,9856.0
2025-05-16 12:20:00,152.76,152.84,152.61,152.76,5118.0,152.76,152.84,152.61,152.76,5118.0
2025-05-16 12:30:00,152.87,152.96,152.82,152.87,5940.0,152.87,152.96,152.82,152.87,5940.0
2025-05-16 12:40:00,152.94,152.94,152.77,152.81,9038.0,152.94,152.94,152.77,152.81,9038.0
2025-05-16 12:50:00,152.82,153.05,152.82,153.02,14979.0,152.82,153.05,152.82,153.02,14979.0
2025-05-16 13:00:00,153.03,153.22,153.03,153.05,5998.0,153.03,153.22,153.03,153.05,5998.0
2025-05-16 13:10:00,153.07,153.28,153.03,153.18,7423.0,153.07,153.28,153.03,153.18,7423.0
2025-05-16 13:20:00,153.3,153.3,153.07,153.23,8124.0,153.3,153.3,153.07,153.23,8124.0
2025-05-16 13:30:00,153.21,153.3,153.05,153.05,7495.0,153.21,153.3,153.05,153.05,7495.0
2025-05-16 13:40:00,153.12,153.26,153.09,153.19,6981.0,153.12,153.26,153.09,153.19,6981.0
2025-05-16 13:50:00,153.22,153.32,153.18,153.31,9060.0,153.22,153.32,153.18,153.31,9060.0
2025-05-16 14:00:00,153.28,153.33,153.22,153.33,7369.0,153.28,153.33,153.22,153.33,7369.0
2025-05-16 14:10:00,153.29,153.43,153.11,153.31,23880.0,153.29,153.43,153.11,153.31,23880.0
2025-05-16 14:20:00,153.34,153.36,153.25,153.33,12196.0,153.34,153.36,153.25,153.33,12196.0
2025-05-16 14:30:00,153.36,153.4,153.29,153.35,7015.0,153.36,153.4,153.29,153.35,7015.0
2025-05-16 14:40:00,153.38,153.44,153.3,153.33,13233.0,153.38,153.44,153.3,153.33,13233.0
2025-05-16 14:50:00,153.34,153.56,153.34,153.34,17285.0,153.34,153.56,153.34,153.34,17285.0
2025-05-16 15:00:00,153.36,153.59,153.34,153.58,25792.0,153.36,153.59,153.34,153.58,25792.0
2025-05-16 15:10:00,153.56,153.59,153.44,153.53,19580.0,153.56,153.59,153.44,153.53,19580.0
2025-05-16 15:20:00,153.5,153.52,153.42,153.46,15490.0,153.5,153.52,153.42,153.46,15490.0
2025-05-16 15:30:00,153.43,153.71,153.43,153.6,30258.0,153.43,153.71,153.43,153.6,30258.0
2025-05-16 15:40:00,153.63,153.8,153.54,153.75,41229.0,153.63,153.8,153.54,153.75,41229.0
2025-05-16 15:50:00,153.71,154.32,153.65,154.28,259715.0,153.71,154.32,153.65,154.28,259715.0
2025-05-19 09:30:00,154.13,154.63,153.8,153.86,35239.0,154.13,154.63,153.8,153.86,35239.0
2025-05-19 09:40:00,153.85,154.34,153.85,154.11,10417.0,153.85,154.34,153.85,154.11,10417.0
2025-05-19 09:50:00,154.09,154.32,153.95,154.32,10429.0,154.09,154.32,153.95,154.32,10429.0
2025-05-19 10:00:00,154.41,154.57,154.06,154.06,12620.0,154.41,154.57,154.06,154.06,12620.0
2025-05-19 10:10:00,153.97,154.12,153.48,153.55,6891.0,153.97,154.12,153.48,153.55,6891.0
2025-05-19 10:20:00,153.67,153.77,153.41,153.64,4251.0,153.67,153.77,153.41,153.64,4251.0
2025-05-19 10:30:00,153.74,153.93,153.7,153.71,3470.0,153.74,153.93,153.7,153.71,3470.0
2025-05-19 10:40:00,153.78,153.95,153.72,153.72,9019.0,153.78,153.95,153.72,153.72,9019.0
2025-05-19 10:50:00,153.7,153.72,153.56,153.57,8842.0,153.7,153.72,153.56,153.57,8842.0
2025-05-19 11:00:00,153.66,153.7,153.37,153.55,5937.0,153.66,153.7,153.37,153.55,5937.0
2025-05-19 11:10:00,153.59,153.85,153.47,153.84,8646.0,153.59,153.85,153.47,153.84,8646.0
2025-05-19 11:20:00,153.84,153.92,153.7,153.89,9989.0,153.84,153.92,153.7,153.89,9989.0
2025-05-19 11:30:00,153.91,154.12,153.9,154.0,20847.0,153.91,154.12,153.9,154.0,20847.0
2025-05-19 11:40:00,154.0,154.22,153.98,154.06,12734.0,154.0,154.22,153.98,154.06,12734.0
2025-05-19 11:50:00,154.08,154.15,153.92,153.97,9341.0,154.08,154.15,153.92,153.97,9341.0
2025-05-19 12:00:00,153.97,153.98,153.7,153.9,7529.0,153.97,153.98,153.7,153.9,7529.0
2025-05-19 12:10:00,153.88,154.04,153.83,154.03,4280.0,153.88,154.04,153.83,154.03,4280.0
2025-05-19 12:20:00,154.03,154.2,154.03,154.17,7161.0,154.03,154.2,154.03,154.17,7161.0
2025-05-19 12:30:00,154.13,154.22,154.02,154.07,5150.0,154.13,154.22,154.02,154.07,5150.0
2025-05-19 12:40:00,154.01,154.18,153.84,154.18,5691.0,154.01,154.18,153.84,154.18,5691.0
2025-05-19 12:50:00,154.18,154.3,154.17,154.3,6148.0,154.18,154.3,154.17,154.3,6148.0
2025-05-19 13:00:00,154.35,154.5,154.32,154.44,15571.0,154.35,154.5,154.32,154.44,15571.0
2025-05-19 13:10:00,154.44,154.48,154.28,154.32,10922.0,154.44,154.48,154.28,154.32,10922.0
2025-05-19 13:20:00,154.27,154.37,154.17,154.37,10624.0,154.27,154.37,154.17,154.37,10624.0
2025-05-19 13:30:00,154.39,154.4,154.16,154.21,4445.0,154.39,154.4,154.16,154.21,4445.0
2025-05-19 13:40:00,154.15,154.15,154.04,154.08,3896.0,154.15,154.15,154.04,154.08,3896.0
2025-05-19 13:50:00,154.05,154.11,153.87,153.92,8009.0,154.05,154.11,153.87,153.92,8009.0
2025-05-19 14:00:00,153.93,153.95,153.7,153.77,17146.0,153.93,153.95,153.7,153.77,17146.0
2025-05-19 14:10:00,153.83,153.84,153.54,153.56,10412.0,153.83,153.84,153.54,153.56,10412.0
2025-05-19 14:20:00,153.57,153.69,153.54,153.64,8818.0,153.57,153.69,153.54,153.64,8818.0
2025-05-19 14:30:00,153.67,153.73,153.55,153.59,19183.0,153.67,153.73,153.55,153.59,19183.0
2025-05-19 14:40:00,153.58,153.78,153.45,153.45,13554.0,153.58,153.78,153.45,153.45,13554.0
2025-05-19 14:50:00,153.49,153.57,153.44,153.49,10442.0,153.49,153.57,153.44,153.49,10442.0
2025-05-19 15:00:00,153.63,153.73,153.55,153.6,17745.0,153.63,153.73,153.55,153.6,17745.0
2025-05-19 15:10:00,153.6,153.71,153.46,153.49,24362.0,153.6,153.71,153.46,153.49,24362.0
2025-05-19 15:20:00,153.46,153.47,153.33,153.41,18490.0,153.46,153.47,153.33,153.41,18490.0
2025-05-19 15:30:00,153.42,153.54,153.26,153.53,23180.0,153.42,153.54,153.26,153.53,23180.0
2025-05-19 15:40:00,153.58,153.73,153.48,153.59,33055.0,153.58,153.73,153.48,153.59,33055.0
2025-05-19 15:50:00,153.59,153.99,153.59,153.84,109686.0,153.59,153.99,153.59,153.84,109686.0
2025-05-20 09:30:00,154.61,154.98,152.55,154.51,40575.0,154.61,154.98,152.55,154.51,40575.0
2025-05-20 09:40:00,154.39,155.27,154.39,155.06,27958.0,154.39,155.27,154.39,155.06,27958.0
2025-05-20 09:50:00,155.16,155.29,155.0,155.27,19405.0,155.16,155.29,155.0,155.27,19405.0
2025-05-20 10:00:00,155.27,156.25,155.23,156.05,96855.0,155.27,156.25,155.23,156.05,96855.0
2025-05-20 10:10:00,156.06,156.1,155.23,155.37,50589.0,156.06,156.1,155.23,155.37,50589.0
2025-05-20 10:20:00,155.29,155.9,155.29,155.77,24782.0,155.29,155.9,155.29,155.77,24782.0
2025-05-20 10:30:00,155.77,156.33,155.77,156.2,36786.0,155.77,156.33,155.77,156.2,36786.0
2025-05-20 10:40:00,156.17,156.44,156.17,156.31,25208.0,156.17,156.44,156.17,156.31,25208.0
2025-05-20 10:50:00,156.28,156.32,155.92,156.08,18487.0,156.28,156.32,155.92,156.08,18487.0
2025-05-20 11:00:00,155.97,156.08,155.66,155.81,25275.0,155.97,156.08,155.66,155.81,25275.0
2025-05-20 11:10:00,155.79,155.8,155.29,155.4,28302.0,155.79,155.8,155.29,155.4,28302.0
2025-05-20 11:20:00,155.4,155.6,155.36,155.4,14370.0,155.4,155.6,155.36,155.4,14370.0
2025-05-20 11:30:00,155.4,155.51,155.32,155.43,9615.0,155.4,155.51,155.32,155.43,9615.0
2025-05-20 11:40:00,155.39,155.4,155.06,155.09,7809.0,155.39,155.4,155.06,155.09,7809.0
2025-05-20 11:50:00,155.01,155.28,154.9,155.14,10144.0,155.01,155.28,154.9,155.14,10144.0
2025-05-20 12:00:00,155.15,155.19,154.95,155.15,15187.0,155.15,155.19,154.95,155.15,15187.0
2025-05-20 12:10:00,155.1,155.15,154.8,154.87,21022.0,155.1,155.15,154.8,154.87,21022.0
2025-05-20 12:20:00,154.88,154.88,154.61,154.69,10321.0,154.88,154.88,154.61,154.69,10321.0
2025-05-20 12:30:00,154.68,154.81,154.58,154.58,24835.0,154.68,154.81,154.58,154.58,24835.0
2025-05-20 12:40:00,154.54,154.85,154.49,154.74,13994.0,154.54,154.85,154.49,154.74,13994.0
2025-05-20 12:50:00,154.8,154.8,154.68,154.73,4149.0,154.8,154.8,154.68,154.73,4149.0
2025-05-20 13:00:00,154.73,155.11,154.73,154.96,12378.0,154.73,155.11,154.73,154.96,12378.0
2025-05-20 13:10:00,155.0,155.37,155.0,155.31,8942.0,155.0,155.37,155.0,155.31,8942.0
2025-05-20 13:20:00,155.3,155.3,155.11,155.22,10383.0,155.3,155.3,155.11,155.22,10383.0
2025-05-20 13:30:00,155.26,155.56,155.17,155.31,44416.0,155.26,155.56,155.17,155.31,44416.0
2025-05-20 13:40:00,155.29,155.31,154.9,154.92,7758.0,155.29,155.31,154.9,154.92,7758.0
2025-05-20 13:50:00,154.92,155.03,154.82,155.03,12865.0,154.92,155.03,154.82,155.03,12865.0
2025-05-20 14:00:00,155.03,155.18,154.83,154.85,20704.0,155.03,155.18,154.83,154.85,20704.0
2025-05-20 14:10:00,154.93,155.01,154.8,154.99,26118.0,154.93,155.01,154.8,154.99,26118.0
2025-05-20 14:20:00,154.98,155.01,154.54,154.58,20911.0,154.98,155.01,154.54,154.58,20911.0
2025-05-20 14:30:00,154.59,154.71,154.53,154.65,15247.0,154.59,154.71,154.53,154.65,15247.0
2025-05-20 14:40:00,154.65,154.67,154.49,154.66,10535.0,154.65,154.67,154.49,154.66,10535.0
2025-05-20 14:50:00,154.61,154.7,154.53,154.67,9929.0,154.61,154.7,154.53,154.67,9929.0
2025-05-20 15:00:00,154.65,154.7,154.47,154.57,20259.0,154.65,154.7,154.47,154.57,20259.0
2025-05-20 15:10:00,154.55,154.71,154.52,154.69,21919.0,154.55,154.71,154.52,154.69,21919.0
2025-05-20 15:20:00,154.66,154.74,154.59,154.7,16166.0,154.66,154.74,154.59,154.7,16166.0
2025-05-20 15:30:00,154.72,154.81,154.68,154.77,31683.0,154.72,154.81,154.68,154.77,31683.0
2025-05-20 15:40:00,154.78,154.8,154.39,154.39,40622.0,154.78,154.8,154.39,154.39,40622.0
2025-05-20 15:50:00,154.36,154.79,154.29,154.77,165033.0,154.36,154.79,154.29,154.77,165033.0
2025-05-21 09:30:00,154.11,154.74,153.84,154.2,25319.0,154.11,154.74,153.84,154.2,25319.0
2025-05-21 09:40:00,154.07,154.07,153.62,153.63,10038.0,154.07,154.07,153.62,153.63,10038.0
2025-05-21 09:50:00,153.63,153.83,153.3,153.46,8868.0,153.63,153.83,153.3,153.46,8868.0
2025-05-21 10:00:00,153.49,153.8,153.42,153.52,10487.0,153.49,153.8,153.42,153.52,10487.0
2025-05-21 10:10:00,153.34,153.54,153.16,153.16,3628.0,153.34,153.54,153.16,153.16,3628.0
2025-05-21 10:20:00,153.15,153.27,152.96,152.96,4023.0,153.15,153.27,152.96,152.96,4023.0
2025-05-21 10:30:00,153.01,153.13,152.9,153.09,6630.0,153.01,153.13,152.9,153.09,6630.0
2025-05-21 10:40:00,153.09,153.23,152.91,153.0,27922.0,153.09,153.23,152.91,153.0,27922.0
2025-05-21 10:50:00,153.05,153.34,152.87,153.34,7841.0,153.05,153.34,152.87,153.34,7841.0
2025-05-21 11:00:00,153.39,153.49,152.98,153.49,22806.0,153.39,153.49,152.98,153.49,22806.0
2025-05-21 11:10:00,153.46,153.68,153.44,153.6,6857.0,153.46,153.68,153.44,153.6,6857.0
2025-05-21 11:20:00,153.69,153.94,153.69,153.72,20103.0,153.69,153.94,153.69,153.72,20103.0
2025-05-21 11:30:00,153.77,153.86,153.71,153.81,13595.0,153.77,153.86,153.71,153.81,13595.0
2025-05-21 11:40:00,153.86,154.06,153.81,154.01,6752.0,153.86,154.06,153.81,154.01,6752.0
2025-05-21 11:50:00,153.99,154.09,153.89,154.06,7527.0,153.99,154.09,153.89,154.06,7527.0
2025-05-21 12:00:00,154.13,154.16,153.91,153.97,17268.0,154.13,154.16,153.91,153.97,17268.0
2025-05-21 12:10:00,154.03,154.03,153.75,153.97,11891.0,154.03,154.03,153.75,153.97,11891.0
2025-05-21 12:20:00,153.91,153.97,153.69,153.69,4931.0,153.91,153.97,153.69,153.69,4931.0
2025-05-21 12:30:00,153.83,153.91,153.75,153.75,7398.0,153.83,153.91,153.75,153.75,7398.0
2025-05-21 12:40:00,153.76,153.84,153.67,153.83,3753.0,153.76,153.84,153.67,153.83,3753.0
2025-05-21 12:50:00,153.82,153.93,153.76,153.76,3481.0,153.82,153.93,153.76,153.76,3481.0
2025-05-21 13:00:00,153.77,153.98,153.76,153.84,5344.0,153.77,153.98,153.76,153.84,5344.0
2025-05-21 13:10:00,153.8,153.8,153.13,153.3,6289.0,153.8,153.8,153.13,153.3,6289.0
2025-05-21 13:20:00,153.09,153.09,152.79,153.0,4724.0,153.09,153.09,152.79,153.0,4724.0
2025-05-21 13:30:00,152.85,153.62,152.82,153.62,15839.0,152.85,153.62,152.82,153.62,15839.0
2025-05-21 13:40:00,153.62,153.63,153.47,153.52,5629.0,153.62,153.63,153.47,153.52,5629.0
2025-05-21 13:50:00,153.52,153.52,153.34,153.43,6905.0,153.52,153.52,153.34,153.43,6905.0
2025-05-21 14:00:00,153.44,153.5,153.15,153.44,14473.0,153.44,153.5,153.15,153.44,14473.0
2025-05-21 14:10:00,153.51,153.51,153.35,153.39,13632.0,153.51,153.51,153.35,153.39,13632.0
2025-05-21 14:20:00,153.42,153.54,153.33,153.42,7909.0,153.42,153.54,153.33,153.42,7909.0
2025-05-21 14:30:00,153.45,153.88,153.35,153.78,19304.0,153.45,153.88,153.35,153.78,19304.0
2025-05-21 14:40:00,153.71,153.79,153.61,153.61,9752.0,153.71,153.79,153.61,153.61,9752.0
2025-05-21 14:50:00,153.58,153.71,153.53,153.62,9955.0,153.58,153.71,153.53,153.62,9955.0
2025-05-21 15:00:00,153.62,153.7,153.44,153.53,32738.0,153.62,153.7,153.44,153.53,32738.0
2025-05-21 15:10:00,153.51,153.64,153.41,153.59,14831.0,153.51,153.64,153.41,153.59,14831.0
2025-05-21 15:20:00,153.64,153.7,153.44,153.5,9851.0,153.64,153.7,153.44,153.5,9851.0
2025-05-21 15:30:00,153.54,153.74,153.52,153.59,19124.0,153.54,153.74,153.52,153.59,19124.0
2025-05-21 15:40:00,153.62,153.66,153.47,153.49,28667.0,153.62,153.66,153.47,153.49,28667.0
2025-05-21 15:50:00,153.49,153.64,153.16,153.31,159099.0,153.49,153.64,153.16,153.31,159099.0
2025-05-22 09:30:00,152.76,153.67,152.46,153.33,22431.0,152.76,153.67,152.46,153.33,22431.0
2025-05-22 09:40:00,153.46,153.46,152.99,153.03,4119.0,153.46,153.46,152.99,153.03,4119.0
2025-05-22 09:50:00,153.14,153.2,152.78,152.99,15036.0,153.14,153.2,152.78,152.99,15036.0
2025-05-22 10:00:00,153.02,153.33,152.69,152.81,15308.0,153.02,153.33,152.69,152.81,15308.0
2025-05-22 10:10:00,152.67,152.69,152.32,152.56,13529.0,152.67,152.69,152.32,152.56,13529.0
2025-05-22 10:20:00,152.6,152.69,152.13,152.13,7093.0,152.6,152.69,152.13,152.13,7093.0
2025-05-22 10:30:00,152.28,152.3,151.93,152.07,8618.0,152.28,152.3,151.93,152.07,8618.0
2025-05-22 10:40:00,152.06,152.35,152.06,152.35,10794.0,152.06,152.35,152.06,152.35,10794.0
2025-05-22 10:50:00,152.37,152.55,152.27,152.53,6674.0,152.37,152.55,152.27,152.53,6674.0
2025-05-22 11:00:00,152.6,152.84,152.59,152.75,5839.0,152.6,152.84,152.59,152.75,5839.0
2025-05-22 11:10:00,152.73,152.75,152.54,152.66,6451.0,152.73,152.75,152.54,152.66,6451.0
2025-05-22 11:20:00,152.66,152.91,152.6,152.67,9807.0,152.66,152.91,152.6,152.67,9807.0
2025-05-22 11:30:00,152.68,152.91,152.54,152.91,3320.0,152.68,152.91,152.54,152.91,3320.0
2025-05-22 11:40:00,152.85,152.91,152.75,152.81,3794.0,152.85,152.91,152.75,152.81,3794.0
2025-05-22 11:50:00,152.87,153.04,152.87,153.04,17047.0,152.87,153.04,152.87,153.04,17047.0
2025-05-22 12:00:00,153.09,153.19,153.02,153.14,11641.0,153.09,153.19,153.02,153.14,11641.0
2025-05-22 12:10:00,153.12,153.34,153.08,153.21,4957.0,153.12,153.34,153.08,153.21,4957.0
2025-05-22 12:20:00,153.23,153.23,152.92,152.96,8203.0,153.23,153.23,152.92,152.96,8203.0
2025-05-22 12:30:00,152.96,153.17,152.96,153.16,3359.0,152.96,153.17,152.96,153.16,3359.0
2025-05-22 12:40:00,153.11,153.12,152.9,152.92,8730.0,153.11,153.12,152.9,152.92,8730.0
2025-05-22 12:50:00,152.91,153.05,152.81,152.84,4821.0,152.91,153.05,152.81,152.84,4821.0
2025-05-22 13:00:00,152.84,152.87,152.61,152.64,6452.0,152.84,152.87,152.61,152.64,6452.0
2025-05-22 13:10:00,152.62,153.01,152.62,153.01,5860.0,152.62,153.01,152.62,153.01,5860.0
2025-05-22 13:20:00,153.06,153.28,153.05,153.17,3303.0,153.06,153.28,153.05,153.17,3303.0
2025-05-22 13:30:00,153.12,153.31,153.09,153.26,5008.0,153.12,153.31,153.09,153.26,5008.0
2025-05-22 13:40:00,153.26,153.43,153.19,153.4,5669.0,153.26,153.43,153.19,153.4,5669.0
2025-05-22 13:50:00,153.34,153.46,153.29,153.39,4359.0,153.34,153.46,153.29,153.39,4359.0
2025-05-22 14:00:00,153.35,153.58,153.35,153.55,25994.0,153.35,153.58,153.35,153.55,25994.0
2025-05-22 14:10:00,153.53,153.53,153.36,153.51,12736.0,153.53,153.53,153.36,153.51,12736.0
2025-05-22 14:20:00,153.49,153.54,153.41,153.46,10671.0,153.49,153.54,153.41,153.46,10671.0
2025-05-22 14:30:00,153.45,153.45,153.22,153.31,10435.0,153.45,153.45,153.22,153.31,10435.0
2025-05-22 14:40:00,153.31,153.4,153.23,153.23,8205.0,153.31,153.4,153.23,153.23,8205.0
2025-05-22 14:50:00,153.25,153.4,153.21,153.21,10629.0,153.25,153.4,153.21,153.21,10629.0
2025-05-22 15:00:00,153.25,153.33,153.1,153.24,15550.0,153.25,153.33,153.1,153.24,15550.0
2025-05-22 15:10:00,153.2,153.32,153.2,153.27,7413.0,153.2,153.32,153.2,153.27,7413.0
2025-05-22 15:20:00,153.29,153.54,153.25,153.54,7229.0,153.29,153.54,153.25,153.54,7229.0
2025-05-22 15:30:00,153.51,153.54,153.31,153.38,11051.0,153.51,153.54,153.31,153.38,11051.0
2025-05-22 15:40:00,153.38,153.43,153.01,153.12,21270.0,153.38,153.43,153.01,153.12,21270.0
2025-05-22 15:50:00,153.08,153.09,152.4,152.49,93207.0,153.08,153.09,152.4,152.49,93207.0
2025-05-23 09:30:00,152.15,152.39,150.91,150.91,39628.0,152.15,152.39,150.91,150.91,39628.0
2025-05-23 09:40:00,150.95,151.91,150.76,151.83,25971.0,150.95,151.91,150.76,151.83,25971.0
2025-05-23 09:50:00,151.83,152.18,151.69,151.82,20994.0,151.83,152.18,151.69,151.82,20994.0
2025-05-23 10:00:00,151.92,152.17,151.72,151.73,17655.0,151.92,152.17,151.72,151.73,17655.0
2025-05-23 10:10:00,151.73,152.0,151.73,151.87,14297.0,151.73,152.0,151.73,151.87,14297.0
2025-05-23 10:20:00,151.89,152.28,151.88,152.24,9614.0,151.89,152.28,151.88,152.24,9614.0
2025-05-23 10:30:00,152.25,152.69,152.24,152.39,18327.0,152.25,152.69,152.24,152.39,18327.0
2025-05-23 10:40:00,152.39,152.59,152.35,152.52,16570.0,152.39,152.59,152.35,152.52,16570.0
2025-05-23 10:50:00,152.43,152.43,151.94,152.15,13703.0,152.43,152.43,151.94,152.15,13703.0
2025-05-23 11:00:00,152.23,152.36,152.05,152.16,9794.0,152.23,152.36,152.05,152.16,9794.0
2025-05-23 11:10:00,152.17,152.3,152.03,152.25,14476.0,152.17,152.3,152.03,152.25,14476.0
2025-05-23 11:20:00,152.2,152.59,152.2,152.52,12516.0,152.2,152.59,152.2,152.52,12516.0
2025-05-23 11:30:00,152.5,152.81,152.5,152.61,5895.0,152.5,152.81,152.5,152.61,5895.0
2025-05-23 11:40:00,152.64,152.7,152.42,152.46,2839.0,152.64,152.7,152.42,152.46,2839.0
2025-05-23 11:50:00,152.5,152.5,152.24,152.37,4699.0,152.5,152.5,152.24,152.37,4699.0
2025-05-23 12:00:00,152.39,152.39,152.13,152.26,2879.0,152.39,152.39,152.13,152.26,2879.0
2025-05-23 12:10:00,152.36,152.39,152.24,152.34,1830.0,152.36,152.39,152.24,152.34,1830.0
2025-05-23 12:20:00,152.33,152.62,152.32,152.62,1200.0,152.33,152.62,152.32,152.62,1200.0
2025-05-23 12:30:00,152.51,152.62,152.41,152.61,4278.0,152.51,152.62,152.41,152.61,4278.0
2025-05-23 12:40:00,152.67,152.72,152.59,152.64,9648.0,152.67,152.72,152.59,152.64,9648.0
2025-05-23 12:50:00,152.59,152.72,152.59,152.64,5970.0,152.59,152.72,152.59,152.64,5970.0
2025-05-23 13:00:00,152.65,152.76,152.56,152.65,11207.0,152.65,152.76,152.56,152.65,11207.0
2025-05-23 13:10:00,152.72,152.88,152.65,152.79,3482.0,152.72,152.88,152.65,152.79,3482.0
2025-05-23 13:20:00,152.83,152.94,152.81,152.94,1163.0,152.83,152.94,152.81,152.94,1163.0
2025-05-23 13:30:00,152.93,152.95,152.74,152.75,5011.0,152.93,152.95,152.74,152.75,5011.0
2025-05-23 13:40:00,152.71,152.91,152.71,152.88,4655.0,152.71,152.91,152.71,152.88,4655.0
2025-05-23 13:50:00,152.93,153.01,152.87,152.87,6422.0,152.93,153.01,152.87,152.87,6422.0
2025-05-23 14:00:00,152.89,153.15,152.88,153.14,35508.0,152.89,153.15,152.88,153.14,35508.0
2025-05-23 14:10:00,153.09,153.09,152.69,152.72,12110.0,153.09,153.09,152.69,152.72,12110.0
2025-05-23 14:20:00,152.73,152.83,152.67,152.69,14726.0,152.73,152.83,152.67,152.69,14726.0
2025-05-23 14:30:00,152.75,152.99,152.69,152.89,25116.0,152.75,152.99,152.69,152.89,25116.0
2025-05-23 14:40:00,152.88,152.93,152.78,152.83,3241.0,152.88,152.93,152.78,152.83,3241.0
2025-05-23 14:50:00,152.78,152.86,152.71,152.73,2448.0,152.78,152.86,152.71,152.73,2448.0
2025-05-23 15:00:00,152.66,152.91,152.65,152.89,5043.0,152.66,152.91,152.65,152.89,5043.0
2025-05-23 15:10:00,152.92,153.03,152.86,152.87,5883.0,152.92,153.03,152.86,152.87,5883.0
2025-05-23 15:20:00,152.9,152.94,152.69,152.71,5982.0,152.9,152.94,152.69,152.71,5982.0
2025-05-23 15:30:00,152.73,152.88,152.68,152.88,8585.0,152.73,152.88,152.68,152.88,8585.0
2025-05-23 15:40:00,152.88,152.93,152.67,152.68,14122.0,152.88,152.93,152.67,152.68,14122.0
2025-05-23 15:50:00,152.66,152.78,152.39,152.75,105659.0,152.66,152.78,152.39,152.75,105659.0
2025-05-27 09:30:00,153.53,153.99,153.1,153.7,42666.0,153.53,153.99,153.1,153.7,42666.0
2025-05-27 09:40:00,153.8,154.01,153.76,153.8,12915.0,153.8,154.01,153.76,153.8,12915.0
2025-05-27 09:50:00,153.76,154.28,153.66,154.05,18813.0,153.76,154.28,153.66,154.05,18813.0
2025-05-27 10:00:00,153.96,154.1,153.38,153.66,22487.0,153.96,154.1,153.38,153.66,22487.0
2025-05-27 10:10:00,153.68,153.75,153.28,153.72,20242.0,153.68,153.75,153.28,153.72,20242.0
2025-05-27 10:20:00,153.72,154.13,153.72,153.83,16497.0,153.72,154.13,153.72,153.83,16497.0
2025-05-27 10:30:00,153.87,153.88,153.69,153.71,12529.0,153.87,153.88,153.69,153.71,12529.0
2025-05-27 10:40:00,153.72,154.05,153.67,154.03,15088.0,153.72,154.05,153.67,154.03,15088.0
2025-05-27 10:50:00,154.08,154.24,153.99,154.16,20327.0,154.08,154.24,153.99,154.16,20327.0
2025-05-27 11:00:00,154.13,154.35,153.8,153.8,17115.0,154.13,154.35,153.8,153.8,17115.0
2025-05-27 11:10:00,153.81,153.96,153.65,153.76,7947.0,153.81,153.96,153.65,153.76,7947.0
2025-05-27 11:20:00,153.8,153.8,153.58,153.74,5086.0,153.8,153.8,153.58,153.74,5086.0
2025-05-27 11:30:00,153.79,153.94,153.77,153.94,7932.0,153.79,153.94,153.77,153.94,7932.0
2025-05-27 11:40:00,153.89,153.93,153.57,153.57,5179.0,153.89,153.93,153.57,153.57,5179.0
2025-05-27 11:50:00,153.62,153.92,153.62,153.86,6367.0,153.62,153.92,153.62,153.86,6367.0
2025-05-27 12:00:00,153.81,154.16,153.78,154.06,7350.0,153.81,154.16,153.78,154.06,7350.0
2025-05-27 12:10:00,154.1,154.1,153.85,153.91,3969.0,154.1,154.1,153.85,153.91,3969.0
2025-05-27 12:20:00,153.94,154.01,153.87,153.92,7711.0,153.94,154.01,153.87,153.92,7711.0
2025-05-27 12:30:00,153.92,154.09,153.84,154.09,4902.0,153.92,154.09,153.84,154.09,4902.0
2025-05-27 12:40:00,154.09,154.17,154.07,154.1,5074.0,154.09,154.17,154.07,154.1,5074.0
2025-05-27 12:50:00,154.15,154.28,154.11,154.28,5364.0,154.15,154.28,154.11,154.28,5364.0
2025-05-27 13:00:00,154.27,154.27,153.99,153.99,3442.0,154.27,154.27,153.99,153.99,3442.0
2025-05-27 13:10:00,153.99,154.11,153.9,154.03,6166.0,153.99,154.11,153.9,154.03,6166.0
2025-05-27 13:20:00,154.05,154.6,154.04,154.2,20023.0,154.05,154.6,154.04,154.2,20023.0
2025-05-27 13:30:00,154.16,154.16,154.04,154.14,6122.0,154.16,154.16,154.04,154.14,6122.0
2025-05-27 13:40:00,154.14,154.18,154.01,154.1,5354.0,154.14,154.18,154.01,154.1,5354.0
2025-05-27 13:50:00,154.18,154.18,154.03,154.14,5211.0,154.18,154.18,154.03,154.14,5211.0
2025-05-27 14:00:00,154.24,154.29,154.01,154.01,9234.0,154.24,154.29,154.01,154.01,9234.0
2025-05-27 14:10:00,153.99,154.09,153.98,154.09,7093.0,153.99,154.09,153.98,154.09,7093.0
2025-05-27 14:20:00,154.05,154.09,153.95,154.0,8242.0,154.05,154.09,153.95,154.0,8242.0
2025-05-27 14:30:00,154.02,154.13,153.96,154.08,8587.0,154.02,154.13,153.96,154.08,8587.0
2025-05-27 14:40:00,154.13,154.17,154.03,154.1,5175.0,154.13,154.17,154.03,154.1,5175.0
2025-05-27 14:50:00,154.1,154.17,154.06,154.1,10295.0,154.1,154.17,154.06,154.1,10295.0
2025-05-27 15:00:00,154.1,154.38,154.1,154.31,7569.0,154.1,154.38,154.1,154.31,7569.0
2025-05-27 15:10:00,154.36,154.37,154.24,154.33,22422.0,154.36,154.37,154.24,154.33,22422.0
2025-05-27 15:20:00,154.36,154.5,154.25,154.37,13592.0,154.36,154.5,154.25,154.37,13592.0
2025-05-27 15:30:00,154.33,154.5,154.32,154.44,14760.0,154.33,154.5,154.32,154.44,14760.0
2025-05-27 15:40:00,154.41,154.44,154.22,154.25,23518.0,154.41,154.44,154.22,154.25,23518.0
2025-05-27 15:50:00,154.22,154.73,154.2,154.64,235611.0,154.22,154.73,154.2,154.64,235611.0
2025-05-28 09:30:00,154.5,154.5,153.72,154.31,29801.0,154.5,154.5,153.72,154.31,29801.0
2025-05-28 09:40:00,154.41,154.72,154.31,154.5,18839.0,154.41,154.72,154.31,154.5,18839.0
2025-05-28 09:50:00,154.58,154.67,154.3,154.42,12669.0,154.58,154.67,154.3,154.42,12669.0
2025-05-28 10:00:00,154.34,154.39,153.98,154.31,11099.0,154.34,154.39,153.98,154.31,11099.0
2025-05-28 10:10:00,154.26,154.26,153.84,153.95,8635.0,154.26,154.26,153.84,153.95,8635.0
2025-05-28 10:20:00,153.95,154.18,153.95,154.15,5645.0,153.95,154.18,153.95,154.15,5645.0
2025-05-28 10:30:00,154.05,154.2,154.0,154.04,4243.0,154.05,154.2,154.0,154.04,4243.0
2025-05-28 10:40:00,154.09,154.27,154.01,154.01,6026.0,154.09,154.27,154.01,154.01,6026.0
2025-05-28 10:50:00,154.03,154.16,153.95,154.16,5434.0,154.03,154.16,153.95,154.16,5434.0
2025-05-28 11:00:00,154.13,154.34,154.12,154.2,4525.0,154.13,154.34,154.12,154.2,4525.0
2025-05-28 11:10:00,154.17,154.27,154.1,154.21,3957.0,154.17,154.27,154.1,154.21,3957.0
2025-05-28 11:20:00,154.23,154.32,154.08,154.09,4052.0,154.23,154.32,154.08,154.09,4052.0
2025-05-28 11:30:00,154.06,154.14,153.93,154.05,4075.0,154.06,154.14,153.93,154.05,4075.0
2025-05-28 11:40:00,153.97,154.04,153.86,153.95,5609.0,153.97,154.04,153.86,153.95,5609.0
2025-05-28 11:50:00,153.92,154.06,153.9,153.9,9038.0,153.92,154.06,153.9,153.9,9038.0
2025-05-28 12:00:00,153.95,154.07,153.91,153.96,4592.0,153.95,154.07,153.91,153.96,4592.0
2025-05-28 12:10:00,153.91,154.18,153.91,154.13,6788.0,153.91,154.18,153.91,154.13,6788.0
2025-05-28 12:20:00,154.13,154.13,153.92,153.97,4390.0,154.13,154.13,153.92,153.97,4390.0
2025-05-28 12:30:00,153.97,154.09,153.91,154.04,5180.0,153.97,154.09,153.91,154.04,5180.0
2025-05-28 12:40:00,154.04,154.21,154.03,154.16,7028.0,154.04,154.21,154.03,154.16,7028.0
2025-05-28 12:50:00,154.13,154.13,153.92,153.93,17846.0,154.13,154.13,153.92,153.93,17846.0
2025-05-28 13:00:00,153.97,154.22,153.92,154.16,8895.0,153.97,154.22,153.92,154.16,8895.0
2025-05-28 13:10:00,154.19,154.25,154.01,154.17,60165.0,154.19,154.25,154.01,154.17,60165.0
2025-05-28 13:20:00,154.14,154.14,153.94,153.97,5930.0,154.14,154.14,153.94,153.97,5930.0
2025-05-28 13:30:00,153.97,153.97,153.65,153.65,5852.0,153.97,153.97,153.65,153.65,5852.0
2025-05-28 13:40:00,153.62,153.89,153.52,153.79,13052.0,153.62,153.89,153.52,153.79,13052.0
2025-05-28 13:50:00,153.74,153.8,153.63,153.65,8769.0,153.74,153.8,153.63,153.65,8769.0
2025-05-28 14:00:00,153.64,153.84,153.62,153.75,12220.0,153.64,153.84,153.62,153.75,12220.0
2025-05-28 14:10:00,153.76,153.83,153.57,153.57,16452.0,153.76,153.83,153.57,153.57,16452.0
2025-05-28 14:20:00,153.57,153.74,153.57,153.74,8767.0,153.57,153.74,153.57,153.74,8767.0
2025-05-28 14:30:00,153.74,153.78,153.57,153.61,4864.0,153.74,153.78,153.57,153.61,4864.0
2025-05-28 14:40:00,153.61,153.73,153.41,153.45,30474.0,153.61,153.73,153.41,153.45,30474.0
2025-05-28 14:50:00,153.43,153.44,153.05,153.39,27441.0,153.43,153.44,153.05,153.39,27441.0
2025-05-28 15:00:00,153.39,153.59,153.36,153.51,7437.0,153.39,153.59,153.36,153.51,7437.0
2025-05-28 15:10:00,153.52,153.58,153.36,153.5,8598.0,153.52,153.58,153.36,153.5,8598.0
2025-05-28 15:20:00,153.46,153.53,153.32,153.38,24722.0,153.46,153.53,153.32,153.38,24722.0
2025-05-28 15:30:00,153.38,153.4,153.23,153.23,13787.0,153.38,153.4,153.23,153.23,13787.0
2025-05-28 15:40:00,153.25,153.47,153.17,153.26,29094.0,153.25,153.47,153.17,153.26,29094.0
2025-05-28 15:50:00,153.23,153.3,152.91,153.15,135478.0,153.23,153.3,152.91,153.15,135478.0
2025-05-29 09:30:00,153.0,153.18,152.47,152.92,18877.0,153.0,153.18,152.47,152.92,18877.0
2025-05-29 09:40:00,152.81,153.06,152.54,152.92,10138.0,152.81,153.06,152.54,152.92,10138.0
2025-05-29 09:50:00,152.91,153.25,152.89,153.11,5148.0,152.91,153.25,152.89,153.11,5148.0
2025-05-29 10:00:00,153.19,153.65,153.18,153.42,18516.0,153.19,153.65,153.18,153.42,18516.0
2025-05-29 10:10:00,153.42,153.45,152.99,152.99,14356.0,153.42,153.45,152.99,152.99,14356.0
2025-05-29 10:20:00,153.02,153.5,153.0,153.43,8833.0,153.02,153.5,153.0,153.43,8833.0
2025-05-29 10:30:00,153.42,153.57,153.26,153.5,14364.0,153.42,153.57,153.26,153.5,14364.0
2025-05-29 10:40:00,153.46,153.51,153.29,153.41,12640.0,153.46,153.51,153.29,153.41,12640.0
2025-05-29 10:50:00,153.41,153.71,153.29,153.56,12538.0,153.41,153.71,153.29,153.56,12538.0
2025-05-29 11:00:00,153.57,153.6,153.36,153.56,11446.0,153.57,153.6,153.36,153.56,11446.0
2025-05-29 11:10:00,153.62,153.65,153.41,153.48,12916.0,153.62,153.65,153.41,153.48,12916.0
2025-05-29 11:20:00,153.5,153.68,153.42,153.68,14366.0,153.5,153.68,153.42,153.68,14366.0
2025-05-29 11:30:00,153.7,153.7,153.22,153.32,8689.0,153.7,153.7,153.22,153.32,8689.0
2025-05-29 11:40:00,153.24,153.28,153.12,153.26,6146.0,153.24,153.28,153.12,153.26,6146.0
2025-05-29 11:50:00,153.3,153.53,153.1,153.23,19545.0,153.3,153.53,153.1,153.23,19545.0
2025-05-29 12:00:00,153.22,153.54,153.04,153.47,9658.0,153.22,153.54,153.04,153.47,9658.0
2025-05-29 12:10:00,153.47,153.61,153.29,153.59,10735.0,153.47,153.61,153.29,153.59,10735.0
2025-05-29 12:20:00,153.59,153.66,153.48,153.56,9705.0,153.59,153.66,153.48,153.56,9705.0
2025-05-29 12:30:00,153.56,153.63,153.53,153.59,8970.0,153.56,153.63,153.53,153.59,8970.0
2025-05-29 12:40:00,153.55,153.72,153.55,153.6,6408.0,153.55,153.72,153.55,153.6,6408.0
2025-05-29 12:50:00,153.63,153.82,153.5,153.82,7595.0,153.63,153.82,153.5,153.82,7595.0
2025-05-29 13:00:00,153.82,153.85,153.73,153.77,4617.0,153.82,153.85,153.73,153.77,4617.0
2025-05-29 13:10:00,153.73,153.87,153.73,153.78,5297.0,153.73,153.87,153.73,153.78,5297.0
2025-05-29 13:20:00,153.85,153.93,153.77,153.83,10433.0,153.85,153.93,153.77,153.83,10433.0
2025-05-29 13:30:00,153.86,153.92,153.64,153.71,9958.0,153.86,153.92,153.64,153.71,9958.0
2025-05-29 13:40:00,153.7,153.77,153.63,153.63,21319.0,153.7,153.77,153.63,153.63,21319.0
2025-05-29 13:50:00,153.6,153.73,153.6,153.63,10203.0,153.6,153.73,153.6,153.63,10203.0
2025-05-29 14:00:00,153.64,153.72,153.58,153.65,12600.0,153.64,153.72,153.58,153.65,12600.0
2025-05-29 14:10:00,153.61,153.65,153.42,153.52,19600.0,153.61,153.65,153.42,153.52,19600.0
2025-05-29 14:20:00,153.48,153.8,153.43,153.63,41139.0,153.48,153.8,153.43,153.63,41139.0
2025-05-29 14:30:00,153.64,153.84,153.58,153.7,34066.0,153.64,153.84,153.58,153.7,34066.0
2025-05-29 14:40:00,153.75,153.91,153.75,153.83,10737.0,153.75,153.91,153.75,153.83,10737.0
2025-05-29 14:50:00,153.88,153.88,153.69,153.74,10013.0,153.88,153.88,153.69,153.74,10013.0
2025-05-29 15:00:00,153.76,153.89,153.73,153.84,7486.0,153.76,153.89,153.73,153.84,7486.0
2025-05-29 15:10:00,153.84,153.85,153.77,153.84,13180.0,153.84,153.85,153.77,153.84,13180.0
2025-05-29 15:20:00,153.83,153.97,153.81,153.81,11280.0,153.83,153.97,153.81,153.81,11280.0
2025-05-29 15:30:00,153.88,153.94,153.8,153.8,19646.0,153.88,153.94,153.8,153.8,19646.0
2025-05-29 15:40:00,153.8,154.05,153.77,153.95,24692.0,153.8,154.05,153.77,153.95,24692.0
2025-05-29 15:50:00,153.91,154.02,153.74,153.99,93007.0,153.91,154.02,153.74,153.99,93007.0
2025-05-30 09:30:00,153.52,153.86,153.12,153.62,21739.0,153.52,153.86,153.12,153.62,21739.0
2025-05-30 09:40:00,153.66,154.02,153.61,153.77,9494.0,153.66,154.02,153.61,153.77,9494.0
2025-05-30 09:50:00,153.7,154.2,153.7,153.93,7567.0,153.7,154.2,153.7,153.93,7567.0
2025-05-30 10:00:00,153.97,154.36,153.97,154.21,5973.0,153.97,154.36,153.97,154.21,5973.0
2025-05-30 10:10:00,154.09,154.51,154.09,154.5,7583.0,154.09,154.51,154.09,154.5,7583.0
2025-05-30 10:20:00,154.5,154.62,154.43,154.58,14101.0,154.5,154.62,154.43,154.58,14101.0
2025-05-30 10:30:00,154.52,154.68,154.45,154.47,9795.0,154.52,154.68,154.45,154.47,9795.0
2025-05-30 10:40:00,154.47,154.58,154.38,154.53,6101.0,154.47,154.58,154.38,154.53,6101.0
2025-05-30 10:50:00,154.52,154.83,154.37,154.79,17701.0,154.52,154.83,154.37,154.79,17701.0
2025-05-30 11:00:00,154.81,154.99,154.69,154.98,25403.0,154.81,154.99,154.69,154.98,25403.0
2025-05-30 11:10:00,154.94,154.94,154.66,154.72,6727.0,154.94,154.94,154.66,154.72,6727.0
2025-05-30 11:20:00,154.78,155.01,154.77,154.83,9316.0,154.78,155.01,154.77,154.83,9316.0
2025-05-30 11:30:00,154.89,154.91,154.7,154.85,16073.0,154.89,154.91,154.7,154.85,16073.0
2025-05-30 11:40:00,154.86,154.9,154.64,154.9,10178.0,154.86,154.9,154.64,154.9,10178.0
2025-05-30 11:50:00,154.95,155.03,154.81,154.81,7978.0,154.95,155.03,154.81,154.81,7978.0
2025-05-30 12:00:00,154.82,155.06,154.78,155.06,5853.0,154.82,155.06,154.78,155.06,5853.0
2025-05-30 12:10:00,155.07,155.13,154.6,154.64,23157.0,155.07,155.13,154.6,154.64,23157.0
2025-05-30 12:20:00,154.68,154.68,154.17,154.17,7381.0,154.68,154.68,154.17,154.17,7381.0
2025-05-30 12:30:00,154.22,154.59,154.0,154.59,19144.0,154.22,154.59,154.0,154.59,19144.0
2025-05-30 12:40:00,154.53,154.61,154.33,154.42,15135.0,154.53,154.61,154.33,154.42,15135.0
2025-05-30 12:50:00,154.42,154.62,154.38,154.42,11677.0,154.42,154.62,154.38,154.42,11677.0
2025-05-30 13:00:00,154.34,154.64,154.34,154.59,7864.0,154.34,154.64,154.34,154.59,7864.0
2025-05-30 13:10:00,154.59,154.7,154.51,154.66,8408.0,154.59,154.7,154.51,154.66,8408.0
2025-05-30 13:20:00,154.63,154.67,154.56,154.63,8736.0,154.63,154.67,154.56,154.63,8736.0
2025-05-30 13:30:00,154.69,154.78,154.54,154.58,6939.0,154.69,154.78,154.54,154.58,6939.0
2025-05-30 13:40:00,154.57,154.61,154.39,154.43,7869.0,154.57,154.61,154.39,154.43,7869.0
2025-05-30 13:50:00,154.44,154.51,154.31,154.37,12670.0,154.44,154.51,154.31,154.37,12670.0
2025-05-30 14:00:00,154.37,155.02,154.33,155.0,37577.0,154.37,155.02,154.33,155.0,37577.0
2025-05-30 14:10:00,155.0,155.22,154.99,155.19,19584.0,155.0,155.22,154.99,155.19,19584.0
2025-05-30 14:20:00,155.24,155.28,155.09,155.17,15193.0,155.24,155.28,155.09,155.17,15193.0
2025-05-30 14:30:00,155.17,155.24,155.1,155.1,16617.0,155.17,155.24,155.1,155.1,16617.0
2025-05-30 14:40:00,155.14,155.22,155.05,155.18,9408.0,155.14,155.22,155.05,155.18,9408.0
2025-05-30 14:50:00,155.18,155.2,155.0,155.2,12366.0,155.18,155.2,155.0,155.2,12366.0
2025-05-30 15:00:00,155.19,155.27,155.09,155.09,33284.0,155.19,155.27,155.09,155.09,33284.0
2025-05-30 15:10:00,155.09,155.2,155.0,155.16,19273.0,155.09,155.2,155.0,155.16,19273.0
2025-05-30 15:20:00,155.19,155.19,154.98,155.1,13783.0,155.19,155.19,154.98,155.1,13783.0
2025-05-30 15:30:00,155.1,155.15,154.77,154.8,22757.0,155.1,155.15,154.77,154.8,22757.0
2025-05-30 15:40:00,154.8,154.8,154.44,154.57,48188.0,154.8,154.8,154.44,154.57,48188.0
2025-05-30 15:50:00,154.52,154.71,154.31,154.44,164846.0,154.52,154.71,154.31,154.44,164846.0
2025-06-02 09:30:00,154.21,154.5,153.82,153.9,37432.0,154.21,154.5,153.82,153.9,37432.0
2025-06-02 09:40:00,154.09,154.36,153.89,154.27,13969.0,154.09,154.36,153.89,154.27,13969.0
2025-06-02 09:50:00,154.33,154.33,153.39,153.48,21598.0,154.33,154.33,153.39,153.48,21598.0
2025-06-02 10:00:00,153.48,154.22,153.32,154.21,10623.0,153.48,154.22,153.32,154.21,10623.0
2025-06-02 10:10:00,154.17,154.81,154.17,154.81,15403.0,154.17,154.81,154.17,154.81,15403.0
2025-06-02 10:20:00,154.78,154.94,154.59,154.79,15759.0,154.78,154.94,154.59,154.79,15759.0
2025-06-02 10:30:00,154.75,154.9,154.62,154.88,27073.0,154.75,154.9,154.62,154.88,27073.0
2025-06-02 10:40:00,154.88,155.1,154.85,155.08,11221.0,154.88,155.1,154.85,155.08,11221.0
2025-06-02 10:50:00,155.1,155.16,154.96,155.06,8640.0,155.1,155.16,154.96,155.06,8640.0
2025-06-02 11:00:00,155.03,155.06,154.61,154.8,15188.0,155.03,155.06,154.61,154.8,15188.0
2025-06-02 11:10:00,154.76,154.97,154.62,154.7,10994.0,154.76,154.97,154.62,154.7,10994.0
2025-06-02 11:20:00,154.65,154.73,154.39,154.4,29960.0,154.65,154.73,154.39,154.4,29960.0
2025-06-02 11:30:00,154.35,154.44,154.28,154.37,17069.0,154.35,154.44,154.28,154.37,17069.0
2025-06-02 11:40:00,154.37,154.7,154.32,154.56,16661.0,154.37,154.7,154.32,154.56,16661.0
2025-06-02 11:50:00,154.53,154.85,154.52,154.85,13263.0,154.53,154.85,154.52,154.85,13263.0
2025-06-02 12:00:00,154.84,154.84,154.33,154.42,36105.0,154.84,154.84,154.33,154.42,36105.0
2025-06-02 12:10:00,154.42,154.43,154.3,154.36,9873.0,154.42,154.43,154.3,154.36,9873.0
2025-06-02 12:20:00,154.36,154.36,154.11,154.18,11646.0,154.36,154.36,154.11,154.18,11646.0
2025-06-02 12:30:00,154.2,154.26,154.14,154.19,11232.0,154.2,154.26,154.14,154.19,11232.0
2025-06-02 12:40:00,154.22,154.35,154.12,154.3,11866.0,154.22,154.35,154.12,154.3,11866.0
2025-06-02 12:50:00,154.3,154.3,154.19,154.24,2608.0,154.3,154.3,154.19,154.24,2608.0
2025-06-02 13:00:00,154.26,154.34,154.18,154.34,8627.0,154.26,154.34,154.18,154.34,8627.0
2025-06-02 13:10:00,154.31,154.35,154.22,154.28,8930.0,154.31,154.35,154.22,154.28,8930.0
2025-06-02 13:20:00,154.24,154.36,154.16,154.29,18847.0,154.24,154.36,154.16,154.29,18847.0
2025-06-02 13:30:00,154.3,154.42,154.26,154.4,13253.0,154.3,154.42,154.26,154.4,13253.0
2025-06-02 13:40:00,154.4,154.44,154.34,154.43,7352.0,154.4,154.44,154.34,154.43,7352.0
2025-06-02 13:50:00,154.4,154.56,154.35,154.47,20000.0,154.4,154.56,154.35,154.47,20000.0
2025-06-02 14:00:00,154.48,154.61,154.44,154.47,31705.0,154.48,154.61,154.44,154.47,31705.0
2025-06-02 14:10:00,154.48,154.76,154.45,154.69,16418.0,154.48,154.76,154.45,154.69,16418.0
2025-06-02 14:20:00,154.73,154.79,154.61,154.75,18764.0,154.73,154.79,154.61,154.75,18764.0
2025-06-02 14:30:00,154.78,154.82,154.69,154.76,10369.0,154.78,154.82,154.69,154.76,10369.0
2025-06-02 14:40:00,154.76,154.94,154.7,154.93,18877.0,154.76,154.94,154.7,154.93,18877.0
2025-06-02 14:50:00,155.0,155.13,154.97,155.13,12535.0,155.0,155.13,154.97,155.13,12535.0
2025-06-02 15:00:00,155.16,155.36,155.16,155.36,16928.0,155.16,155.36,155.16,155.36,16928.0
2025-06-02 15:10:00,155.38,155.38,155.22,155.27,20865.0,155.38,155.38,155.22,155.27,20865.0
2025-06-02 15:20:00,155.25,155.46,155.24,155.43,16229.0,155.25,155.46,155.24,155.43,16229.0
2025-06-02 15:30:00,155.41,155.43,155.27,155.28,26926.0,155.41,155.43,155.27,155.28,26926.0
2025-06-02 15:40:00,155.27,155.27,155.09,155.11,23982.0,155.27,155.27,155.09,155.11,23982.0
2025-06-02 15:50:00,155.13,155.26,155.08,155.24,141017.0,155.13,155.26,155.08,155.24,141017.0
2025-06-03 09:30:00,156.8,157.8,156.57,157.53,93053.0,156.8,157.8,156.57,157.53,93053.0
2025-06-03 09:40:00,157.45,157.82,157.21,157.28,40414.0,157.45,157.82,157.21,157.28,40414.0
2025-06-03 09:50:00,157.28,157.28,155.5,155.61,20743.0,157.28,157.28,155.5,155.61,20743.0
2025-06-03 10:00:00,155.64,155.77,155.07,155.51,13719.0,155.64,155.77,155.07,155.51,13719.0
2025-06-03 10:10:00,155.4,155.54,155.17,155.5,9505.0,155.4,155.54,155.17,155.5,9505.0
2025-06-03 10:20:00,155.75,155.85,155.42,155.85,10322.0,155.75,155.85,155.42,155.85,10322.0
2025-06-03 10:30:00,155.84,155.95,155.13,155.18,32520.0,155.84,155.95,155.13,155.18,32520.0
2025-06-03 10:40:00,155.18,155.32,154.86,154.86,13370.0,155.18,155.32,154.86,154.86,13370.0
2025-06-03 10:50:00,154.91,155.15,154.88,154.98,22030.0,154.91,155.15,154.88,154.98,22030.0
2025-06-03 11:00:00,155.04,155.05,154.26,154.32,18352.0,155.04,155.05,154.26,154.32,18352.0
2025-06-03 11:10:00,154.34,154.36,153.95,154.17,19798.0,154.34,154.36,153.95,154.17,19798.0
2025-06-03 11:20:00,154.09,154.16,153.48,153.89,19200.0,154.09,154.16,153.48,153.89,19200.0
2025-06-03 11:30:00,153.84,154.4,153.72,154.34,15185.0,153.84,154.4,153.72,154.34,15185.0
2025-06-03 11:40:00,154.43,154.85,154.41,154.83,17359.0,154.43,154.85,154.41,154.83,17359.0
2025-06-03 11:50:00,154.83,154.95,154.63,154.85,12138.0,154.83,154.95,154.63,154.85,12138.0
2025-06-03 12:00:00,154.81,154.81,154.56,154.76,10307.0,154.81,154.81,154.56,154.76,10307.0
2025-06-03 12:10:00,154.75,155.0,154.71,154.95,9834.0,154.75,155.0,154.71,154.95,9834.0
2025-06-03 12:20:00,154.97,155.28,154.94,155.25,13651.0,154.97,155.28,154.94,155.25,13651.0
2025-06-03 12:30:00,155.25,155.34,155.19,155.26,7162.0,155.25,155.34,155.19,155.26,7162.0
2025-06-03 12:40:00,155.22,155.38,155.18,155.38,7143.0,155.22,155.38,155.18,155.38,7143.0
2025-06-03 12:50:00,155.38,155.57,155.34,155.43,7647.0,155.38,155.57,155.34,155.43,7647.0
2025-06-03 13:00:00,155.41,155.7,155.33,155.59,7142.0,155.41,155.7,155.33,155.59,7142.0
2025-06-03 13:10:00,155.59,155.68,155.59,155.67,5754.0,155.59,155.68,155.59,155.67,5754.0
2025-06-03 13:20:00,155.66,155.67,155.46,155.53,8537.0,155.66,155.67,155.46,155.53,8537.0
2025-06-03 13:30:00,155.52,155.73,155.49,155.56,7773.0,155.52,155.73,155.49,155.56,7773.0
2025-06-03 13:40:00,155.57,155.64,155.44,155.46,6298.0,155.57,155.64,155.44,155.46,6298.0
2025-06-03 13:50:00,155.45,155.5,155.35,155.39,10310.0,155.45,155.5,155.35,155.39,10310.0
2025-06-03 14:00:00,155.39,155.58,155.11,155.5,26938.0,155.39,155.58,155.11,155.5,26938.0
2025-06-03 14:10:00,155.47,155.7,155.4,155.63,6843.0,155.47,155.7,155.4,155.63,6843.0
2025-06-03 14:20:00,155.65,155.71,155.56,155.59,5886.0,155.65,155.71,155.56,155.59,5886.0
2025-06-03 14:30:00,155.67,155.67,155.5,155.58,4345.0,155.67,155.67,155.5,155.58,4345.0
2025-06-03 14:40:00,155.61,155.61,155.55,155.61,7257.0,155.61,155.61,155.55,155.61,7257.0
2025-06-03 14:50:00,155.62,155.67,155.58,155.64,7708.0,155.62,155.67,155.58,155.64,7708.0
2025-06-03 15:00:00,155.64,155.69,155.56,155.68,6255.0,155.64,155.69,155.56,155.68,6255.0
2025-06-03 15:10:00,155.65,155.74,155.58,155.67,12612.0,155.65,155.74,155.58,155.67,12612.0
2025-06-03 15:20:00,155.66,155.8,155.57,155.78,12560.0,155.66,155.8,155.57,155.78,12560.0
2025-06-03 15:30:00,155.8,155.89,155.71,155.81,15163.0,155.8,155.89,155.71,155.81,15163.0
2025-06-03 15:40:00,155.79,155.79,155.44,155.44,19860.0,155.79,155.79,155.44,155.44,19860.0
2025-06-03 15:50:00,155.41,155.58,155.25,155.48,137650.0,155.41,155.58,155.25,155.48,137650.0
2025-06-04 09:30:00,155.44,155.72,154.55,154.55,27234.0,155.44,155.72,154.55,154.55,27234.0
2025-06-04 09:40:00,154.95,155.57,154.95,155.57,12067.0,154.95,155.57,154.95,155.57,12067.0
2025-06-04 09:50:00,155.57,155.59,154.73,154.74,25315.0,155.57,155.59,154.73,154.74,25315.0
2025-06-04 10:00:00,154.74,155.14,154.63,154.88,9774.0,154.74,155.14,154.63,154.88,9774.0
2025-06-04 10:10:00,154.99,155.16,154.88,155.1,7159.0,154.99,155.16,154.88,155.1,7159.0
2025-06-04 10:20:00,155.16,155.34,155.02,155.05,6654.0,155.16,155.34,155.02,155.05,6654.0
2025-06-04 10:30:00,155.04,155.18,154.93,155.18,12441.0,155.04,155.18,154.93,155.18,12441.0
2025-06-04 10:40:00,155.19,155.38,155.02,155.38,2826.0,155.19,155.38,155.02,155.38,2826.0
2025-06-04 10:50:00,155.22,155.35,155.15,155.25,6257.0,155.22,155.35,155.15,155.25,6257.0
2025-06-04 11:00:00,155.22,155.28,155.0,155.14,12455.0,155.22,155.28,155.0,155.14,12455.0
2025-06-04 11:10:00,155.08,155.11,154.62,154.72,11553.0,155.08,155.11,154.62,154.72,11553.0
2025-06-04 11:20:00,154.62,154.69,154.47,154.51,8102.0,154.62,154.69,154.47,154.51,8102.0
2025-06-04 11:30:00,154.51,154.71,154.36,154.38,18116.0,154.51,154.71,154.36,154.38,18116.0
2025-06-04 11:40:00,154.38,154.5,154.24,154.5,10264.0,154.38,154.5,154.24,154.5,10264.0
2025-06-04 11:50:00,154.54,154.54,154.39,154.42,9985.0,154.54,154.54,154.39,154.42,9985.0
2025-06-04 12:00:00,154.42,154.42,154.23,154.39,8221.0,154.42,154.42,154.23,154.39,8221.0
2025-06-04 12:10:00,154.33,154.35,154.19,154.33,5911.0,154.33,154.35,154.19,154.33,5911.0
2025-06-04 12:20:00,154.29,154.3,154.17,154.18,3503.0,154.29,154.3,154.17,154.18,3503.0
2025-06-04 12:30:00,154.24,154.31,154.08,154.08,10726.0,154.24,154.31,154.08,154.08,10726.0
2025-06-04 12:40:00,154.08,154.38,154.08,154.34,5906.0,154.08,154.38,154.08,154.34,5906.0
2025-06-04 12:50:00,154.33,154.4,154.27,154.27,6786.0,154.33,154.4,154.27,154.27,6786.0
2025-06-04 13:00:00,154.28,154.43,154.28,154.36,4155.0,154.28,154.43,154.28,154.36,4155.0
2025-06-04 13:10:00,154.36,154.42,154.24,154.28,8242.0,154.36,154.42,154.24,154.28,8242.0
2025-06-04 13:20:00,154.3,154.41,154.26,154.33,4853.0,154.3,154.41,154.26,154.33,4853.0
2025-06-04 13:30:00,154.33,154.67,154.32,154.64,28835.0,154.33,154.67,154.32,154.64,28835.0
2025-06-04 13:40:00,154.64,154.77,154.58,154.73,21075.0,154.64,154.77,154.58,154.73,21075.0
2025-06-04 13:50:00,154.7,154.83,154.7,154.75,2724.0,154.7,154.83,154.7,154.75,2724.0
2025-06-04 14:00:00,154.79,154.79,154.71,154.76,6671.0,154.79,154.79,154.71,154.76,6671.0
2025-06-04 14:10:00,154.67,154.71,154.63,154.7,5127.0,154.67,154.71,154.63,154.7,5127.0
2025-06-04 14:20:00,154.73,154.94,154.73,154.93,12622.0,154.73,154.94,154.73,154.93,12622.0
2025-06-04 14:30:00,154.93,154.95,154.79,154.79,9513.0,154.93,154.95,154.79,154.79,9513.0
2025-06-04 14:40:00,154.78,154.93,154.77,154.81,10157.0,154.78,154.93,154.77,154.81,10157.0
2025-06-04 14:50:00,154.8,154.8,154.6,154.69,8377.0,154.8,154.8,154.6,154.69,8377.0
2025-06-04 15:00:00,154.66,154.74,154.65,154.68,9127.0,154.66,154.74,154.65,154.68,9127.0
2025-06-04 15:10:00,154.71,154.71,154.44,154.5,12485.0,154.71,154.71,154.44,154.5,12485.0
2025-06-04 15:20:00,154.51,154.6,154.44,154.58,8358.0,154.51,154.6,154.44,154.58,8358.0
2025-06-04 15:30:00,154.61,154.67,154.55,154.57,28329.0,154.61,154.67,154.55,154.57,28329.0
2025-06-04 15:40:00,154.57,154.57,154.16,154.38,64360.0,154.57,154.57,154.16,154.38,64360.0
2025-06-04 15:50:00,154.34,154.45,154.03,154.04,124351.0,154.34,154.45,154.03,154.04,124351.0
2025-06-05 09:30:00,154.6,155.0,153.44,153.53,47817.0,154.6,155.0,153.44,153.53,47817.0
2025-06-05 09:40:00,153.61,154.06,153.47,153.99,40486.0,153.61,154.06,153.47,153.99,40486.0
2025-06-05 09:50:00,153.99,154.37,153.98,154.25,5327.0,153.99,154.37,153.98,154.25,5327.0
2025-06-05 10:00:00,154.18,154.78,154.14,154.66,5493.0,154.18,154.78,154.14,154.66,5493.0
2025-06-05 10:10:00,154.6,154.84,154.51,154.52,3716.0,154.6,154.84,154.51,154.52,3716.0
2025-06-05 10:20:00,154.56,154.81,154.39,154.61,4247.0,154.56,154.81,154.39,154.61,4247.0
2025-06-05 10:30:00,154.67,154.67,154.22,154.57,5462.0,154.67,154.67,154.22,154.57,5462.0
2025-06-05 10:40:00,154.4,154.73,154.15,154.19,7177.0,154.4,154.73,154.15,154.19,7177.0
2025-06-05 10:50:00,154.19,154.55,154.12,154.39,13285.0,154.19,154.55,154.12,154.39,13285.0
2025-06-05 11:00:00,154.45,154.55,154.25,154.33,11536.0,154.45,154.55,154.25,154.33,11536.0
2025-06-05 11:10:00,154.44,154.51,154.26,154.43,27311.0,154.44,154.51,154.26,154.43,27311.0
2025-06-05 11:20:00,154.45,154.62,154.39,154.4,17282.0,154.45,154.62,154.39,154.4,17282.0
2025-06-05 11:30:00,154.57,154.61,154.41,154.56,14346.0,154.57,154.61,154.41,154.56,14346.0
2025-06-05 11:40:00,154.63,154.68,154.22,154.23,8727.0,154.63,154.68,154.22,154.23,8727.0
2025-06-05 11:50:00,154.22,154.36,154.1,154.34,34152.0,154.22,154.36,154.1,154.34,34152.0
2025-06-05 12:00:00,154.37,154.5,154.3,154.47,27557.0,154.37,154.5,154.3,154.47,27557.0
2025-06-05 12:10:00,154.5,154.54,154.22,154.33,11233.0,154.5,154.54,154.22,154.33,11233.0
2025-06-05 12:20:00,154.31,154.31,154.15,154.15,7752.0,154.31,154.31,154.15,154.15,7752.0
2025-06-05 12:30:00,154.18,154.22,153.89,153.96,8918.0,154.18,154.22,153.89,153.96,8918.0
2025-06-05 12:40:00,154.01,154.01,153.5,153.61,8235.0,154.01,154.01,153.5,153.61,8235.0
2025-06-05 12:50:00,153.57,153.81,153.51,153.77,6310.0,153.57,153.81,153.51,153.77,6310.0
2025-06-05 13:00:00,153.71,153.86,153.65,153.75,5074.0,153.71,153.86,153.65,153.75,5074.0
2025-06-05 13:10:00,153.77,153.96,153.76,153.89,4703.0,153.77,153.96,153.76,153.89,4703.0
2025-06-05 13:20:00,153.89,154.04,153.87,153.96,8443.0,153.89,154.04,153.87,153.96,8443.0
2025-06-05 13:30:00,154.0,154.02,153.93,154.0,6369.0,154.0,154.02,153.93,154.0,6369.0
2025-06-05 13:40:00,153.97,154.08,153.93,154.06,9799.0,153.97,154.08,153.93,154.06,9799.0
2025-06-05 13:50:00,154.05,154.05,153.79,153.79,8297.0,154.05,154.05,153.79,153.79,8297.0
2025-06-05 14:00:00,153.76,153.87,153.35,153.48,17233.0,153.76,153.87,153.35,153.48,17233.0
2025-06-05 14:10:00,153.43,153.62,153.35,153.62,6937.0,153.43,153.62,153.35,153.62,6937.0
2025-06-05 14:20:00,153.67,153.84,153.65,153.77,3657.0,153.67,153.84,153.65,153.77,3657.0
2025-06-05 14:30:00,153.8,153.96,153.75,153.94,9455.0,153.8,153.96,153.75,153.94,9455.0
2025-06-05 14:40:00,153.91,154.0,153.91,153.94,4333.0,153.91,154.0,153.91,153.94,4333.0
2025-06-05 14:50:00,153.96,154.01,153.86,153.91,9994.0,153.96,154.01,153.86,153.91,9994.0
2025-06-05 15:00:00,153.93,154.06,153.89,154.03,5605.0,153.93,154.06,153.89,154.03,5605.0
2025-06-05 15:10:00,154.04,154.04,153.57,153.75,13042.0,154.04,154.04,153.57,153.75,13042.0
2025-06-05 15:20:00,153.81,153.92,153.66,153.74,9244.0,153.81,153.92,153.66,153.74,9244.0
2025-06-05 15:30:00,153.75,154.06,153.68,153.99,14673.0,153.75,154.06,153.68,153.99,14673.0
2025-06-05 15:40:00,153.98,154.05,153.78,153.9,17340.0,153.98,154.05,153.78,153.9,17340.0
2025-06-05 15:50:00,153.84,154.18,153.68,154.04,248084.0,153.84,154.18,153.68,154.04,248084.0
2025-06-06 09:30:00,153.54,154.75,153.41,153.82,28018.0,153.54,154.75,153.41,153.82,28018.0
2025-06-06 09:40:00,153.83,154.46,153.83,154.41,6302.0,153.83,154.46,153.83,154.41,6302.0
2025-06-06 09:50:00,154.41,154.72,154.41,154.71,3743.0,154.41,154.72,154.41,154.71,3743.0
2025-06-06 10:00:00,154.58,154.7,154.28,154.7,8181.0,154.58,154.7,154.28,154.7,8181.0
2025-06-06 10:10:00,154.74,154.84,154.14,154.26,4418.0,154.74,154.84,154.14,154.26,4418.0
2025-06-06 10:20:00,154.25,154.34,154.08,154.17,3733.0,154.25,154.34,154.08,154.17,3733.0
2025-06-06 10:30:00,154.17,154.18,154.02,154.03,4206.0,154.17,154.18,154.02,154.03,4206.0
2025-06-06 10:40:00,154.15,154.25,154.09,154.09,3378.0,154.15,154.25,154.09,154.09,3378.0
2025-06-06 10:50:00,154.11,154.18,153.96,154.0,8274.0,154.11,154.18,153.96,154.0,8274.0
2025-06-06 11:00:00,154.05,154.23,154.02,154.23,4319.0,154.05,154.23,154.02,154.23,4319.0
2025-06-06 11:10:00,154.22,154.29,154.0,154.0,8155.0,154.22,154.29,154.0,154.0,8155.0
2025-06-06 11:20:00,153.97,154.34,153.86,154.16,6410.0,153.97,154.34,153.86,154.16,6410.0
2025-06-06 11:30:00,154.15,154.2,153.75,153.76,8422.0,154.15,154.2,153.75,153.76,8422.0
2025-06-06 11:40:00,153.71,153.79,153.56,153.78,3363.0,153.71,153.79,153.56,153.78,3363.0
2025-06-06 11:50:00,153.92,153.93,153.76,153.79,3701.0,153.92,153.93,153.76,153.79,3701.0
2025-06-06 12:00:00,153.79,153.96,153.79,153.86,3884.0,153.79,153.96,153.79,153.86,3884.0
2025-06-06 12:10:00,153.86,153.86,153.7,153.7,3928.0,153.86,153.86,153.7,153.7,3928.0
2025-06-06 12:20:00,153.77,153.79,153.66,153.79,3180.0,153.77,153.79,153.66,153.79,3180.0
2025-06-06 12:30:00,153.87,153.87,153.82,153.85,2558.0,153.87,153.87,153.82,153.85,2558.0
2025-06-06 12:40:00,153.86,153.9,153.65,153.83,3938.0,153.86,153.9,153.65,153.83,3938.0
2025-06-06 12:50:00,153.79,153.79,153.64,153.67,1825.0,153.79,153.79,153.64,153.67,1825.0
2025-06-06 13:00:00,153.69,153.94,153.69,153.93,3229.0,153.69,153.94,153.69,153.93,3229.0
2025-06-06 13:10:00,153.86,154.08,153.86,154.04,1480.0,153.86,154.08,153.86,154.04,1480.0
2025-06-06 13:20:00,154.05,154.13,154.01,154.08,3375.0,154.05,154.13,154.01,154.08,3375.0
2025-06-06 13:30:00,154.13,154.34,154.13,154.3,4015.0,154.13,154.34,154.13,154.3,4015.0
2025-06-06 13:40:00,154.3,154.34,154.22,154.27,6034.0,154.3,154.34,154.22,154.27,6034.0
2025-06-06 13:50:00,154.31,154.4,154.29,154.39,3784.0,154.31,154.4,154.29,154.39,3784.0
2025-06-06 14:00:00,154.4,154.53,154.28,154.33,13120.0,154.4,154.53,154.28,154.33,13120.0
2025-06-06 14:10:00,154.38,154.46,154.38,154.46,1383.0,154.38,154.46,154.38,154.46,1383.0
2025-06-06 14:20:00,154.46,154.52,154.4,154.42,5563.0,154.46,154.52,154.4,154.42,5563.0
2025-06-06 14:30:00,154.46,154.5,154.37,154.39,9790.0,154.46,154.5,154.37,154.39,9790.0
2025-06-06 14:40:00,154.34,154.38,154.31,154.37,2762.0,154.34,154.38,154.31,154.37,2762.0
2025-06-06 14:50:00,154.38,154.4,154.25,154.28,7129.0,154.38,154.4,154.25,154.28,7129.0
2025-06-06 15:00:00,154.28,154.37,154.28,154.35,3864.0,154.28,154.37,154.28,154.35,3864.0
2025-06-06 15:10:00,154.36,154.45,154.34,154.44,7917.0,154.36,154.45,154.34,154.44,7917.0
2025-06-06 15:20:00,154.44,154.51,154.42,154.43,6254.0,154.44,154.51,154.42,154.43,6254.0
2025-06-06 15:30:00,154.44,154.49,154.38,154.38,12659.0,154.44,154.49,154.38,154.38,12659.0
2025-06-06 15:40:00,154.41,154.44,154.23,154.27,13917.0,154.41,154.44,154.23,154.27,13917.0
2025-06-06 15:50:00,154.29,154.74,154.2,154.7,125475.0,154.29,154.74,154.2,154.7,125475.0
2025-06-09 09:30:00,153.96,154.02,151.85,152.09,34826.0,153.96,154.02,151.85,152.09,34826.0
2025-06-09 09:40:00,152.22,152.71,152.03,152.71,13242.0,152.22,152.71,152.03,152.71,13242.0
2025-06-09 09:50:00,152.71,152.76,152.34,152.43,9139.0,152.71,152.76,152.34,152.43,9139.0
2025-06-09 10:00:00,152.47,152.53,152.05,152.11,12020.0,152.47,152.53,152.05,152.11,12020.0
2025-06-09 10:10:00,152.13,152.63,151.99,152.59,9475.0,152.13,152.63,151.99,152.59,9475.0
2025-06-09 10:20:00,152.53,152.89,152.5,152.81,6478.0,152.53,152.89,152.5,152.81,6478.0
2025-06-09 10:30:00,152.83,152.97,152.73,152.82,8503.0,152.83,152.97,152.73,152.82,8503.0
2025-06-09 10:40:00,152.81,153.01,152.69,152.99,5562.0,152.81,153.01,152.69,152.99,5562.0
2025-06-09 10:50:00,152.96,153.52,152.95,153.52,10964.0,152.96,153.52,152.95,153.52,10964.0
2025-06-09 11:00:00,153.47,153.6,153.17,153.24,14217.0,153.47,153.6,153.17,153.24,14217.0
2025-06-09 11:10:00,153.29,153.73,153.29,153.73,5261.0,153.29,153.73,153.29,153.73,5261.0
2025-06-09 11:20:00,153.65,153.68,153.5,153.66,8853.0,153.65,153.68,153.5,153.66,8853.0
2025-06-09 11:30:00,153.64,153.97,153.57,153.77,9220.0,153.64,153.97,153.57,153.77,9220.0
2025-06-09 11:40:00,153.75,154.07,153.75,153.98,3346.0,153.75,154.07,153.75,153.98,3346.0
2025-06-09 11:50:00,153.94,154.1,153.86,153.89,8814.0,153.94,154.1,153.86,153.89,8814.0
2025-06-09 12:00:00,153.89,153.95,153.81,153.89,6228.0,153.89,153.95,153.81,153.89,6228.0
2025-06-09 12:10:00,153.94,154.05,153.93,154.01,3920.0,153.94,154.05,153.93,154.01,3920.0
2025-06-09 12:20:00,154.02,154.13,153.85,153.89,29013.0,154.02,154.13,153.85,153.89,29013.0
2025-06-09 12:30:00,153.86,154.07,153.81,154.0,7856.0,153.86,154.07,153.81,154.0,7856.0
2025-06-09 12:40:00,153.96,154.27,153.94,154.21,35795.0,153.96,154.27,153.94,154.21,35795.0
2025-06-09 12:50:00,154.15,154.23,154.03,154.08,9454.0,154.15,154.23,154.03,154.08,9454.0
2025-06-09 13:00:00,154.11,154.19,154.09,154.15,5271.0,154.11,154.19,154.09,154.15,5271.0
2025-06-09 13:10:00,154.15,154.27,154.11,154.11,9523.0,154.15,154.27,154.11,154.11,9523.0
2025-06-09 13:20:00,154.14,154.22,154.12,154.13,5651.0,154.14,154.22,154.12,154.13,5651.0
2025-06-09 13:30:00,154.16,154.16,153.89,154.0,4930.0,154.16,154.16,153.89,154.0,4930.0
2025-06-09 13:40:00,153.96,153.98,153.89,153.9,5717.0,153.96,153.98,153.89,153.9,5717.0
2025-06-09 13:50:00,153.9,153.98,153.89,153.98,7142.0,153.9,153.98,153.89,153.98,7142.0
2025-06-09 14:00:00,153.92,154.03,153.89,153.93,12801.0,153.92,154.03,153.89,153.93,12801.0
2025-06-09 14:10:00,154.06,154.11,153.95,153.95,7667.0,154.06,154.11,153.95,153.95,7667.0
2025-06-09 14:20:00,153.96,153.98,153.84,153.84,4040.0,153.96,153.98,153.84,153.84,4040.0
2025-06-09 14:30:00,153.86,153.93,153.76,153.77,8750.0,153.86,153.93,153.76,153.77,8750.0
2025-06-09 14:40:00,153.72,153.77,153.67,153.77,5949.0,153.72,153.77,153.67,153.77,5949.0
2025-06-09 14:50:00,153.73,153.89,153.73,153.88,7713.0,153.73,153.89,153.73,153.88,7713.0
2025-06-09 15:00:00,153.89,154.13,153.85,154.12,10011.0,153.89,154.13,153.85,154.12,10011.0
2025-06-09 15:10:00,154.1,154.11,153.99,154.04,9301.0,154.1,154.11,153.99,154.04,9301.0
2025-06-09 15:20:00,154.04,154.04,153.91,153.98,8042.0,154.04,154.04,153.91,153.98,8042.0
2025-06-09 15:30:00,153.98,154.02,153.87,153.97,11604.0,153.98,154.02,153.87,153.97,11604.0
2025-06-09 15:40:00,153.96,153.97,153.82,153.86,14421.0,153.96,153.97,153.82,153.86,14421.0
2025-06-09 15:50:00,153.87,153.87,153.57,153.62,76304.0,153.87,153.87,153.57,153.62,76304.0
2025-06-10 09:30:00,153.79,155.0,153.58,154.17,32740.0,153.79,155.0,153.58,154.17,32740.0
2025-06-10 09:40:00,154.18,154.67,154.18,154.46,13974.0,154.18,154.67,154.18,154.46,13974.0
2025-06-10 09:50:00,154.47,154.85,154.01,154.34,72171.0,154.47,154.85,154.01,154.34,72171.0
2025-06-10 10:00:00,154.41,154.41,153.29,153.62,57297.0,154.41,154.41,153.29,153.62,57297.0
2025-06-10 10:10:00,153.59,153.79,153.07,153.53,19440.0,153.59,153.79,153.07,153.53,19440.0
2025-06-10 10:20:00,153.5,153.58,153.24,153.51,6027.0,153.5,153.58,153.24,153.51,6027.0
2025-06-10 10:30:00,153.27,153.28,152.47,152.49,21747.0,153.27,153.28,152.47,152.49,21747.0
2025-06-10 10:40:00,152.56,152.65,152.22,152.25,19115.0,152.56,152.65,152.22,152.25,19115.0
2025-06-10 10:50:00,152.27,152.49,152.07,152.15,18292.0,152.27,152.49,152.07,152.15,18292.0
2025-06-10 11:00:00,152.14,152.43,151.85,151.98,25250.0,152.14,152.43,151.85,151.98,25250.0
2025-06-10 11:10:00,151.98,152.09,151.62,151.72,14166.0,151.98,152.09,151.62,151.72,14166.0
2025-06-10 11:20:00,151.72,152.15,151.65,152.07,16182.0,151.72,152.15,151.65,152.07,16182.0
2025-06-10 11:30:00,152.08,152.56,152.0,152.43,11091.0,152.08,152.56,152.0,152.43,11091.0
2025-06-10 11:40:00,152.35,152.58,152.3,152.53,21675.0,152.35,152.58,152.3,152.53,21675.0
2025-06-10 11:50:00,152.53,152.65,152.53,152.56,19111.0,152.53,152.65,152.53,152.56,19111.0
2025-06-10 12:00:00,152.58,152.63,152.46,152.59,23294.0,152.58,152.63,152.46,152.59,23294.0
2025-06-10 12:10:00,152.56,152.57,152.41,152.47,8094.0,152.56,152.57,152.41,152.47,8094.0
2025-06-10 12:20:00,152.46,152.51,152.33,152.37,13423.0,152.46,152.51,152.33,152.37,13423.0
2025-06-10 12:30:00,152.37,152.57,152.28,152.47,16493.0,152.37,152.57,152.28,152.47,16493.0
2025-06-10 12:40:00,152.46,152.68,152.45,152.66,22126.0,152.46,152.68,152.45,152.66,22126.0
2025-06-10 12:50:00,152.66,152.69,152.55,152.61,13127.0,152.66,152.69,152.55,152.61,13127.0
2025-06-10 13:00:00,152.64,152.72,152.52,152.61,20554.0,152.64,152.72,152.52,152.61,20554.0
2025-06-10 13:10:00,152.63,152.78,152.63,152.77,7501.0,152.63,152.78,152.63,152.77,7501.0
2025-06-10 13:20:00,152.73,152.97,152.67,152.8,23684.0,152.73,152.97,152.67,152.8,23684.0
2025-06-10 13:30:00,152.75,153.1,152.64,153.05,28531.0,152.75,153.1,152.64,153.05,28531.0
2025-06-10 13:40:00,153.06,153.09,152.83,152.9,13163.0,153.06,153.09,152.83,152.9,13163.0
2025-06-10 13:50:00,152.93,152.94,152.82,152.89,9373.0,152.93,152.94,152.82,152.89,9373.0
2025-06-10 14:00:00,152.81,152.89,152.67,152.8,28284.0,152.81,152.89,152.67,152.8,28284.0
2025-06-10 14:10:00,152.84,153.0,152.78,152.82,17489.0,152.84,153.0,152.78,152.82,17489.0
2025-06-10 14:20:00,152.86,153.11,152.85,152.91,20765.0,152.86,153.11,152.85,152.91,20765.0
2025-06-10 14:30:00,152.93,153.01,152.81,152.95,29059.0,152.93,153.01,152.81,152.95,29059.0
2025-06-10 14:40:00,152.94,153.16,152.86,152.88,32207.0,152.94,153.16,152.86,152.88,32207.0
2025-06-10 14:50:00,152.91,153.08,152.84,152.84,37886.0,152.91,153.08,152.84,152.84,37886.0
2025-06-10 15:00:00,152.84,153.1,152.83,153.03,57592.0,152.84,153.1,152.83,153.03,57592.0
2025-06-10 15:10:00,153.03,153.25,152.84,153.15,29476.0,153.03,153.25,152.84,153.15,29476.0
2025-06-10 15:20:00,153.17,153.35,153.11,153.24,30438.0,153.17,153.35,153.11,153.24,30438.0
2025-06-10 15:30:00,153.24,153.27,152.9,152.95,45987.0,153.24,153.27,152.9,152.95,45987.0
2025-06-10 15:40:00,152.97,152.98,152.66,152.71,38029.0,152.97,152.98,152.66,152.71,38029.0
2025-06-10 15:50:00,152.71,153.14,152.6,153.07,155743.0,152.71,153.14,152.6,153.07,155743.0
2025-06-11 09:30:00,152.64,153.0,152.35,152.78,65015.0,152.64,153.0,152.35,152.78,65015.0
2025-06-11 09:40:00,152.74,152.81,152.31,152.55,19536.0,152.74,152.81,152.31,152.55,19536.0
2025-06-11 09:50:00,152.52,152.56,152.06,152.47,26736.0,152.52,152.56,152.06,152.47,26736.0
2025-06-11 10:00:00,152.5,152.93,152.47,152.87,68835.0,152.5,152.93,152.47,152.87,68835.0
2025-06-11 10:10:00,152.81,152.88,152.32,152.66,39342.0,152.81,152.88,152.32,152.66,39342.0
2025-06-11 10:20:00,152.65,152.76,152.51,152.59,41284.0,152.65,152.76,152.51,152.59,41284.0
2025-06-11 10:30:00,152.61,152.83,152.49,152.81,17203.0,152.61,152.83,152.49,152.81,17203.0
2025-06-11 10:40:00,152.83,153.04,152.59,152.96,26840.0,152.83,153.04,152.59,152.96,26840.0
2025-06-11 10:50:00,152.93,153.01,152.55,152.57,25418.0,152.93,153.01,152.55,152.57,25418.0
2025-06-11 11:00:00,152.55,152.84,152.52,152.74,28761.0,152.55,152.84,152.52,152.74,28761.0
2025-06-11 11:10:00,152.72,153.4,152.72,153.33,16847.0,152.72,153.4,152.72,153.33,16847.0
2025-06-11 11:20:00,153.34,153.51,153.22,153.5,16643.0,153.34,153.51,153.22,153.5,16643.0
2025-06-11 11:30:00,153.5,153.5,153.17,153.19,12230.0,153.5,153.5,153.17,153.19,12230.0
2025-06-11 11:40:00,153.23,153.28,153.14,153.27,5856.0,153.23,153.28,153.14,153.27,5856.0
2025-06-11 11:50:00,153.32,153.5,153.32,153.5,5220.0,153.32,153.5,153.32,153.5,5220.0
2025-06-11 12:00:00,153.48,153.6,153.42,153.55,17925.0,153.48,153.6,153.42,153.55,17925.0
2025-06-11 12:10:00,153.56,153.64,153.47,153.49,8553.0,153.56,153.64,153.47,153.49,8553.0
2025-06-11 12:20:00,153.49,153.7,153.49,153.68,6164.0,153.49,153.7,153.49,153.68,6164.0
2025-06-11 12:30:00,153.68,153.75,153.53,153.56,12215.0,153.68,153.75,153.53,153.56,12215.0
2025-06-11 12:40:00,153.57,153.82,153.54,153.82,6525.0,153.57,153.82,153.54,153.82,6525.0
2025-06-11 12:50:00,153.81,153.83,153.69,153.7,5497.0,153.81,153.83,153.69,153.7,5497.0
2025-06-11 13:00:00,153.68,153.78,153.58,153.59,9514.0,153.68,153.78,153.58,153.59,9514.0
2025-06-11 13:10:00,153.59,153.59,153.53,153.57,8202.0,153.59,153.59,153.53,153.57,8202.0
2025-06-11 13:20:00,153.55,153.69,153.51,153.69,6005.0,153.55,153.69,153.51,153.69,6005.0
2025-06-11 13:30:00,153.7,153.8,153.6,153.75,9758.0,153.7,153.8,153.6,153.75,9758.0
2025-06-11 13:40:00,153.75,153.75,153.58,153.72,11517.0,153.75,153.75,153.58,153.72,11517.0
2025-06-11 13:50:00,153.73,153.84,153.69,153.74,10674.0,153.73,153.84,153.69,153.74,10674.0
2025-06-11 14:00:00,153.74,153.85,153.5,153.64,17547.0,153.74,153.85,153.5,153.64,17547.0
2025-06-11 14:10:00,153.62,153.67,153.2,153.35,9402.0,153.62,153.67,153.2,153.35,9402.0
2025-06-11 14:20:00,153.35,153.57,153.17,153.18,20196.0,153.35,153.57,153.17,153.18,20196.0
2025-06-11 14:30:00,153.16,153.43,153.08,153.33,15432.0,153.16,153.43,153.08,153.33,15432.0
2025-06-11 14:40:00,153.36,153.44,153.33,153.39,10896.0,153.36,153.44,153.33,153.39,10896.0
2025-06-11 14:50:00,153.38,153.38,152.93,152.99,16659.0,153.38,153.38,152.93,152.99,16659.0
2025-06-11 15:00:00,153.01,153.05,152.86,153.03,11188.0,153.01,153.05,152.86,153.03,11188.0
2025-06-11 15:10:00,153.03,153.1,152.92,152.95,19432.0,153.03,153.1,152.92,152.95,19432.0
2025-06-11 15:20:00,152.92,153.19,152.9,152.99,25330.0,152.92,153.19,152.9,152.99,25330.0
2025-06-11 15:30:00,152.99,153.26,152.99,153.19,24163.0,152.99,153.26,152.99,153.19,24163.0
2025-06-11 15:40:00,153.19,153.26,152.95,153.0,35906.0,153.19,153.26,152.95,153.0,35906.0
2025-06-11 15:50:00,153.01,153.54,153.01,153.51,207040.0,153.01,153.54,153.01,153.51,207040.0
2025-06-12 09:30:00,155.1,155.92,152.08,155.18,112919.0,155.1,155.92,152.08,155.18,112919.0
2025-06-12 09:40:00,155.1,155.74,155.1,155.62,39688.0,155.1,155.74,155.1,155.62,39688.0
2025-06-12 09:50:00,155.66,156.21,155.46,155.92,25369.0,155.66,156.21,155.46,155.92,25369.0
2025-06-12 10:00:00,155.93,156.69,155.69,156.25,32951.0,155.93,156.69,155.69,156.25,32951.0
2025-06-12 10:10:00,156.19,156.19,155.91,156.09,14676.0,156.19,156.19,155.91,156.09,14676.0
2025-06-12 10:20:00,156.36,157.17,156.35,157.12,23923.0,156.36,157.17,156.35,157.12,23923.0
2025-06-12 10:30:00,157.14,157.66,156.88,157.61,43290.0,157.14,157.66,156.88,157.61,43290.0
2025-06-12 10:40:00,157.65,158.15,157.43,157.93,22410.0,157.65,158.15,157.43,157.93,22410.0
2025-06-12 10:50:00,157.93,158.5,157.92,158.3,31449.0,157.93,158.5,157.92,158.3,31449.0
2025-06-12 11:00:00,158.33,158.78,158.33,158.64,26597.0,158.33,158.78,158.33,158.64,26597.0
2025-06-12 11:10:00,158.61,159.08,158.49,158.62,48779.0,158.61,159.08,158.49,158.62,48779.0
2025-06-12 11:20:00,158.61,159.01,158.33,158.9,35142.0,158.61,159.01,158.33,158.9,35142.0
2025-06-12 11:30:00,158.9,158.97,158.6,158.68,21657.0,158.9,158.97,158.6,158.68,21657.0
2025-06-12 11:40:00,158.67,158.76,158.57,158.67,19482.0,158.67,158.76,158.57,158.67,19482.0
2025-06-12 11:50:00,158.68,158.95,158.38,158.93,18723.0,158.68,158.95,158.38,158.93,18723.0
2025-06-12 12:00:00,158.91,159.13,158.71,159.11,12405.0,158.91,159.13,158.71,159.11,12405.0
2025-06-12 12:10:00,159.12,160.08,159.12,159.75,82552.0,159.12,160.08,159.12,159.75,82552.0
2025-06-12 12:20:00,159.74,159.75,159.29,159.4,24972.0,159.74,159.75,159.29,159.4,24972.0
2025-06-12 12:30:00,159.37,159.8,159.24,159.69,20832.0,159.37,159.8,159.24,159.69,20832.0
2025-06-12 12:40:00,159.69,159.69,159.36,159.42,9473.0,159.69,159.69,159.36,159.42,9473.0
2025-06-12 12:50:00,159.37,159.48,159.19,159.39,12421.0,159.37,159.48,159.19,159.39,12421.0
2025-06-12 13:00:00,159.43,160.14,159.43,159.97,31653.0,159.43,160.14,159.43,159.97,31653.0
2025-06-12 13:10:00,160.0,160.32,159.98,160.22,21503.0,160.0,160.32,159.98,160.22,21503.0
2025-06-12 13:20:00,160.18,160.23,159.94,160.07,16210.0,160.18,160.23,159.94,160.07,16210.0
2025-06-12 13:30:00,160.07,160.29,160.06,160.12,20617.0,160.07,160.29,160.06,160.12,20617.0
2025-06-12 13:40:00,160.17,160.27,160.05,160.1,16949.0,160.17,160.27,160.05,160.1,16949.0
2025-06-12 13:50:00,160.1,160.27,160.06,160.24,14875.0,160.1,160.27,160.06,160.24,14875.0
2025-06-12 14:00:00,160.2,160.55,160.2,160.38,34463.0,160.2,160.55,160.2,160.38,34463.0
2025-06-12 14:10:00,160.38,160.63,160.37,160.56,24110.0,160.38,160.63,160.37,160.56,24110.0
2025-06-12 14:20:00,160.61,160.71,160.48,160.48,22758.0,160.61,160.71,160.48,160.48,22758.0
2025-06-12 14:30:00,160.5,160.77,160.35,160.67,24119.0,160.5,160.77,160.35,160.67,24119.0
2025-06-12 14:40:00,160.67,160.77,160.64,160.66,21899.0,160.67,160.77,160.64,160.66,21899.0
2025-06-12 14:50:00,160.64,160.81,160.55,160.76,34814.0,160.64,160.81,160.55,160.76,34814.0
2025-06-12 15:00:00,160.76,161.0,160.6,160.86,33065.0,160.76,161.0,160.6,160.86,33065.0
2025-06-12 15:10:00,160.86,161.07,160.84,160.95,57873.0,160.86,161.07,160.84,160.95,57873.0
2025-06-12 15:20:00,160.89,160.89,160.55,160.7,35559.0,160.89,160.89,160.55,160.7,35559.0
2025-06-12 15:30:00,160.72,160.77,160.16,160.18,59123.0,160.72,160.77,160.16,160.18,59123.0
2025-06-12 15:40:00,160.16,160.53,160.12,160.35,73792.0,160.16,160.53,160.12,160.35,73792.0
2025-06-12 15:50:00,160.34,160.67,160.27,160.51,216141.0,160.34,160.67,160.27,160.51,216141.0
2025-06-13 09:30:00,161.32,162.31,160.51,161.83,71699.0,161.32,162.31,160.51,161.83,71699.0
2025-06-13 09:40:00,161.55,161.68,160.19,160.65,23013.0,161.55,161.68,160.19,160.65,23013.0
2025-06-13 09:50:00,160.62,160.97,160.51,160.8,16863.0,160.62,160.97,160.51,160.8,16863.0
2025-06-13 10:00:00,160.91,161.95,160.82,161.69,35245.0,160.91,161.95,160.82,161.69,35245.0
2025-06-13 10:10:00,161.7,161.8,161.4,161.78,21354.0,161.7,161.8,161.4,161.78,21354.0
2025-06-13 10:20:00,161.77,161.99,161.16,161.32,23691.0,161.77,161.99,161.16,161.32,23691.0
2025-06-13 10:30:00,161.3,161.69,161.3,161.69,24164.0,161.3,161.69,161.3,161.69,24164.0
2025-06-13 10:40:00,161.75,161.85,161.35,161.61,24348.0,161.75,161.85,161.35,161.61,24348.0
2025-06-13 10:50:00,161.53,162.27,161.39,162.25,34696.0,161.53,162.27,161.39,162.25,34696.0
2025-06-13 11:00:00,162.25,162.71,162.15,162.4,46913.0,162.25,162.71,162.15,162.4,46913.0
2025-06-13 11:10:00,162.44,162.67,162.3,162.48,37481.0,162.44,162.67,162.3,162.48,37481.0
2025-06-13 11:20:00,162.53,162.62,162.39,162.44,26807.0,162.53,162.62,162.39,162.44,26807.0
2025-06-13 11:30:00,162.44,162.64,162.43,162.56,15816.0,162.44,162.64,162.43,162.56,15816.0
2025-06-13 11:40:00,162.57,162.88,162.56,162.84,30536.0,162.57,162.88,162.56,162.84,30536.0
2025-06-13 11:50:00,162.81,162.91,162.71,162.8,14460.0,162.81,162.91,162.71,162.8,14460.0
2025-06-13 12:00:00,162.8,162.81,162.47,162.81,18630.0,162.8,162.81,162.47,162.81,18630.0
2025-06-13 12:10:00,162.81,162.94,162.7,162.9,85053.0,162.81,162.94,162.7,162.9,85053.0
2025-06-13 12:20:00,162.89,162.94,162.42,162.51,13933.0,162.89,162.94,162.42,162.51,13933.0
2025-06-13 12:30:00,162.48,162.74,162.42,162.49,19648.0,162.48,162.74,162.42,162.49,19648.0
2025-06-13 12:40:00,162.5,162.62,162.35,162.42,14159.0,162.5,162.62,162.35,162.42,14159.0
2025-06-13 12:50:00,162.37,162.6,162.34,162.5,10289.0,162.37,162.6,162.34,162.5,10289.0
2025-06-13 13:00:00,162.5,162.51,162.0,162.1,22507.0,162.5,162.51,162.0,162.1,22507.0
2025-06-13 13:10:00,162.04,162.1,161.91,162.03,12435.0,162.04,162.1,161.91,162.03,12435.0
2025-06-13 13:20:00,161.99,162.13,161.74,161.78,11599.0,161.99,162.13,161.74,161.78,11599.0
2025-06-13 13:30:00,161.79,162.06,161.77,161.84,21090.0,161.79,162.06,161.77,161.84,21090.0
2025-06-13 13:40:00,161.87,161.9,161.69,161.85,9904.0,161.87,161.9,161.69,161.85,9904.0
2025-06-13 13:50:00,161.82,162.04,161.79,161.91,7515.0,161.82,162.04,161.79,161.91,7515.0
2025-06-13 14:00:00,161.95,162.06,161.73,161.89,18518.0,161.95,162.06,161.73,161.89,18518.0
2025-06-13 14:10:00,161.87,161.96,161.68,161.95,10739.0,161.87,161.96,161.68,161.95,10739.0
2025-06-13 14:20:00,161.92,161.99,161.54,161.57,15417.0,161.92,161.99,161.54,161.57,15417.0
2025-06-13 14:30:00,161.57,161.58,161.22,161.39,16694.0,161.57,161.58,161.22,161.39,16694.0
2025-06-13 14:40:00,161.39,161.6,161.36,161.48,25783.0,161.39,161.6,161.36,161.48,25783.0
2025-06-13 14:50:00,161.48,161.62,161.33,161.38,34660.0,161.48,161.62,161.33,161.38,34660.0
2025-06-13 15:00:00,161.37,161.51,161.1,161.51,11551.0,161.37,161.51,161.1,161.51,11551.0
2025-06-13 15:10:00,161.48,161.57,161.3,161.46,17137.0,161.48,161.57,161.3,161.46,17137.0
2025-06-13 15:20:00,161.46,161.58,161.32,161.46,18506.0,161.46,161.58,161.32,161.46,18506.0
2025-06-13 15:30:00,161.49,161.55,161.31,161.41,28317.0,161.49,161.55,161.31,161.41,28317.0
2025-06-13 15:40:00,161.37,161.48,161.2,161.22,46605.0,161.37,161.48,161.2,161.22,46605.0
2025-06-13 15:50:00,161.23,161.42,161.02,161.41,218932.0,161.23,161.42,161.02,161.41,218932.0
2025-06-16 09:30:00,161.0,162.08,161.0,162.08,44565.0,161.0,162.08,161.0,162.08,44565.0
2025-06-16 09:40:00,161.97,162.36,161.79,162.06,27201.0,161.97,162.36,161.79,162.06,27201.0
2025-06-16 09:50:00,162.03,162.2,161.6,162.13,16556.0,162.03,162.2,161.6,162.13,16556.0
2025-06-16 10:00:00,162.21,162.32,161.94,162.15,26642.0,162.21,162.32,161.94,162.15,26642.0
2025-06-16 10:10:00,162.11,162.17,161.71,162.0,11412.0,162.11,162.17,161.71,162.0,11412.0
2025-06-16 10:20:00,162.04,162.35,161.91,161.92,10127.0,162.04,162.35,161.91,161.92,10127.0
2025-06-16 10:30:00,162.0,162.26,161.62,161.72,12762.0,162.0,162.26,161.62,161.72,12762.0
2025-06-16 10:40:00,161.72,162.4,161.71,162.31,21808.0,161.72,162.4,161.71,162.31,21808.0
2025-06-16 10:50:00,162.36,162.46,161.92,161.94,15528.0,162.36,162.46,161.92,161.94,15528.0
2025-06-16 11:00:00,161.92,161.95,160.65,161.32,19957.0,161.92,161.95,160.65,161.32,19957.0
2025-06-16 11:10:00,161.34,162.12,161.34,162.06,12516.0,161.34,162.12,161.34,162.06,12516.0
2025-06-16 11:20:00,162.06,162.3,162.02,162.22,12857.0,162.06,162.3,162.02,162.22,12857.0
2025-06-16 11:30:00,162.26,162.59,162.21,162.5,18388.0,162.26,162.59,162.21,162.5,18388.0
2025-06-16 11:40:00,162.52,162.87,162.52,162.61,14794.0,162.52,162.87,162.52,162.61,14794.0
2025-06-16 11:50:00,162.58,162.8,162.55,162.66,15590.0,162.58,162.8,162.55,162.66,15590.0
2025-06-16 12:00:00,162.69,162.72,162.54,162.61,7317.0,162.69,162.72,162.54,162.61,7317.0
2025-06-16 12:10:00,162.59,162.86,162.59,162.68,16268.0,162.59,162.86,162.59,162.68,16268.0
2025-06-16 12:20:00,162.64,162.76,162.59,162.62,6921.0,162.64,162.76,162.59,162.62,6921.0
2025-06-16 12:30:00,162.61,162.76,162.61,162.66,10054.0,162.61,162.76,162.61,162.66,10054.0
2025-06-16 12:40:00,162.67,162.75,162.65,162.7,8250.0,162.67,162.75,162.65,162.7,8250.0
2025-06-16 12:50:00,162.7,162.7,162.42,162.43,6314.0,162.7,162.7,162.42,162.43,6314.0
2025-06-16 13:00:00,162.41,162.45,162.34,162.43,5116.0,162.41,162.45,162.34,162.43,5116.0
2025-06-16 13:10:00,162.42,162.5,162.34,162.45,11828.0,162.42,162.5,162.34,162.45,11828.0
2025-06-16 13:20:00,162.45,162.67,162.32,162.67,10857.0,162.45,162.67,162.32,162.67,10857.0
2025-06-16 13:30:00,162.7,162.75,162.61,162.63,7758.0,162.7,162.75,162.61,162.63,7758.0
2025-06-16 13:40:00,162.65,162.75,162.39,162.39,12546.0,162.65,162.75,162.39,162.39,12546.0
2025-06-16 13:50:00,162.4,162.45,162.14,162.45,24260.0,162.4,162.45,162.14,162.45,24260.0
2025-06-16 14:00:00,162.46,162.47,162.11,162.16,21118.0,162.46,162.47,162.11,162.16,21118.0
2025-06-16 14:10:00,162.23,162.24,161.8,161.8,13053.0,162.23,162.24,161.8,161.8,13053.0
2025-06-16 14:20:00,161.8,162.03,161.66,161.82,14905.0,161.8,162.03,161.66,161.82,14905.0
2025-06-16 14:30:00,161.84,161.96,161.72,161.79,14334.0,161.84,161.96,161.72,161.79,14334.0
2025-06-16 14:40:00,161.83,161.85,161.72,161.76,13848.0,161.83,161.85,161.72,161.76,13848.0
2025-06-16 14:50:00,161.74,161.83,161.66,161.76,14110.0,161.74,161.83,161.66,161.76,14110.0
2025-06-16 15:00:00,161.75,161.77,161.42,161.45,14929.0,161.75,161.77,161.42,161.45,14929.0
2025-06-16 15:10:00,161.42,161.64,161.38,161.57,19915.0,161.42,161.64,161.38,161.57,19915.0
2025-06-16 15:20:00,161.59,161.87,161.59,161.81,21701.0,161.59,161.87,161.59,161.81,21701.0
2025-06-16 15:30:00,161.83,162.06,161.78,162.04,35177.0,161.83,162.06,161.78,162.04,35177.0
2025-06-16 15:40:00,162.02,162.33,162.02,162.31,41509.0,162.02,162.33,162.02,162.31,41509.0
2025-06-16 15:50:00,162.29,162.51,162.13,162.42,200708.0,162.29,162.51,162.13,162.42,200708.0
2025-06-17 09:30:00,162.51,163.25,162.24,162.6,40633.0,162.51,163.25,162.24,162.6,40633.0
2025-06-17 09:40:00,162.73,162.79,162.25,162.64,67710.0,162.73,162.79,162.25,162.64,67710.0
2025-06-17 09:50:00,162.75,163.24,162.56,163.13,13992.0,162.75,163.24,162.56,163.13,13992.0
2025-06-17 10:00:00,163.13,163.48,162.94,163.11,26950.0,163.13,163.48,162.94,163.11,26950.0
2025-06-17 10:10:00,163.11,163.63,163.11,163.51,22494.0,163.11,163.63,163.11,163.51,22494.0
2025-06-17 10:20:00,163.62,163.9,163.44,163.63,13452.0,163.62,163.9,163.44,163.63,13452.0
2025-06-17 10:30:00,163.59,163.85,163.49,163.81,11307.0,163.59,163.85,163.49,163.81,11307.0
2025-06-17 10:40:00,163.83,164.11,163.7,164.1,19980.0,163.83,164.11,163.7,164.1,19980.0
2025-06-17 10:50:00,164.2,164.37,163.95,164.25,65800.0,164.2,164.37,163.95,164.25,65800.0
2025-06-17 11:00:00,164.21,164.48,164.01,164.43,11203.0,164.21,164.48,164.01,164.43,11203.0
2025-06-17 11:10:00,164.42,164.66,164.41,164.44,23593.0,164.42,164.66,164.41,164.44,23593.0
2025-06-17 11:20:00,164.43,164.47,164.23,164.4,13244.0,164.43,164.47,164.23,164.4,13244.0
2025-06-17 11:30:00,164.38,164.79,164.31,164.65,14530.0,164.38,164.79,164.31,164.65,14530.0
2025-06-17 11:40:00,164.65,164.67,164.45,164.5,6474.0,164.65,164.67,164.45,164.5,6474.0
2025-06-17 11:50:00,164.55,164.67,164.38,164.43,6511.0,164.55,164.67,164.38,164.43,6511.0
2025-06-17 12:00:00,164.48,164.67,164.44,164.47,7300.0,164.48,164.67,164.44,164.47,7300.0
2025-06-17 12:10:00,164.52,164.87,164.52,164.63,11873.0,164.52,164.87,164.52,164.63,11873.0
2025-06-17 12:20:00,164.64,164.88,164.56,164.82,12896.0,164.64,164.88,164.56,164.82,12896.0
2025-06-17 12:30:00,164.82,164.97,164.77,164.87,10074.0,164.82,164.97,164.77,164.87,10074.0
2025-06-17 12:40:00,164.84,164.96,164.7,164.96,9502.0,164.84,164.96,164.7,164.96,9502.0
2025-06-17 12:50:00,164.93,165.0,164.72,164.82,14556.0,164.93,165.0,164.72,164.82,14556.0
2025-06-17 13:00:00,164.83,165.05,164.72,164.86,15978.0,164.83,165.05,164.72,164.86,15978.0
2025-06-17 13:10:00,164.85,164.93,164.65,164.68,7024.0,164.85,164.93,164.65,164.68,7024.0
2025-06-17 13:20:00,164.69,164.69,164.42,164.45,8574.0,164.69,164.69,164.42,164.45,8574.0
2025-06-17 13:30:00,164.42,164.77,164.38,164.63,14648.0,164.42,164.77,164.38,164.63,14648.0
2025-06-17 13:40:00,164.63,164.67,164.3,164.42,11766.0,164.63,164.67,164.3,164.42,11766.0
2025-06-17 13:50:00,164.4,164.5,164.32,164.42,10426.0,164.4,164.5,164.32,164.42,10426.0
2025-06-17 14:00:00,164.37,164.41,164.19,164.34,19731.0,164.37,164.41,164.19,164.34,19731.0
2025-06-17 14:10:00,164.34,164.47,164.29,164.34,17850.0,164.34,164.47,164.29,164.34,17850.0
2025-06-17 14:20:00,164.38,164.49,164.28,164.48,8647.0,164.38,164.49,164.28,164.48,8647.0
2025-06-17 14:30:00,164.46,164.47,164.12,164.14,16596.0,164.46,164.47,164.12,164.14,16596.0
2025-06-17 14:40:00,164.16,164.16,163.95,164.06,13286.0,164.16,164.16,163.95,164.06,13286.0
2025-06-17 14:50:00,164.08,164.2,163.98,164.18,11614.0,164.08,164.2,163.98,164.18,11614.0
2025-06-17 15:00:00,164.18,164.32,164.13,164.32,11599.0,164.18,164.32,164.13,164.32,11599.0
2025-06-17 15:10:00,164.32,164.51,164.24,164.46,39619.0,164.32,164.51,164.24,164.46,39619.0
2025-06-17 15:20:00,164.43,164.53,164.29,164.5,19130.0,164.43,164.53,164.29,164.5,19130.0
2025-06-17 15:30:00,164.52,164.79,164.45,164.69,31029.0,164.52,164.79,164.45,164.69,31029.0
2025-06-17 15:40:00,164.71,165.04,164.61,164.91,65333.0,164.71,165.04,164.61,164.91,65333.0
2025-06-17 15:50:00,164.97,165.11,164.73,164.9,184966.0,164.97,165.11,164.73,164.9,184966.0
2025-06-18 09:30:00,165.19,165.59,164.7,165.06,23280.0,165.19,165.59,164.7,165.06,23280.0
2025-06-18 09:40:00,165.15,165.34,164.88,165.34,32858.0,165.15,165.34,164.88,165.34,32858.0
2025-06-18 09:50:00,165.44,165.66,165.31,165.33,10883.0,165.44,165.66,165.31,165.33,10883.0
2025-06-18 10:00:00,165.34,165.6,165.17,165.27,13499.0,165.34,165.6,165.17,165.27,13499.0
2025-06-18 10:10:00,165.27,165.59,164.9,165.55,33693.0,165.27,165.59,164.9,165.55,33693.0
2025-06-18 10:20:00,165.61,165.7,165.39,165.53,12157.0,165.61,165.7,165.39,165.53,12157.0
2025-06-18 10:30:00,165.59,165.96,165.0,165.05,21122.0,165.59,165.96,165.0,165.05,21122.0
2025-06-18 10:40:00,165.05,165.37,164.98,165.22,13930.0,165.05,165.37,164.98,165.22,13930.0
2025-06-18 10:50:00,165.15,165.28,164.98,164.99,11911.0,165.15,165.28,164.98,164.99,11911.0
2025-06-18 11:00:00,164.99,165.0,164.72,164.75,9668.0,164.99,165.0,164.72,164.75,9668.0
2025-06-18 11:10:00,164.74,164.84,164.6,164.71,12005.0,164.74,164.84,164.6,164.71,12005.0
2025-06-18 11:20:00,164.72,164.86,164.58,164.72,17837.0,164.72,164.86,164.58,164.72,17837.0
2025-06-18 11:30:00,164.7,164.86,164.68,164.77,20363.0,164.7,164.86,164.68,164.77,20363.0
2025-06-18 11:40:00,164.75,164.83,164.61,164.72,34275.0,164.75,164.83,164.61,164.72,34275.0
2025-06-18 11:50:00,164.76,164.92,164.72,164.73,10353.0,164.76,164.92,164.72,164.73,10353.0
2025-06-18 12:00:00,164.72,164.94,164.7,164.91,8953.0,164.72,164.94,164.7,164.91,8953.0
2025-06-18 12:10:00,164.89,164.89,164.73,164.76,8602.0,164.89,164.89,164.73,164.76,8602.0
2025-06-18 12:20:00,164.75,164.77,164.56,164.56,6512.0,164.75,164.77,164.56,164.56,6512.0
2025-06-18 12:30:00,164.57,164.58,164.32,164.49,9807.0,164.57,164.58,164.32,164.49,9807.0
2025-06-18 12:40:00,164.49,164.65,164.48,164.61,5943.0,164.49,164.65,164.48,164.61,5943.0
2025-06-18 12:50:00,164.62,164.81,164.59,164.79,10847.0,164.62,164.81,164.59,164.79,10847.0
2025-06-18 13:00:00,164.78,164.84,164.75,164.83,5193.0,164.78,164.84,164.75,164.83,5193.0
2025-06-18 13:10:00,164.81,164.91,164.79,164.91,3250.0,164.81,164.91,164.79,164.91,3250.0
2025-06-18 13:20:00,164.87,164.95,164.87,164.91,4821.0,164.87,164.95,164.87,164.91,4821.0
2025-06-18 13:30:00,164.93,164.98,164.68,164.98,12629.0,164.93,164.98,164.68,164.98,12629.0
2025-06-18 13:40:00,164.97,165.25,164.97,165.22,3997.0,164.97,165.25,164.97,165.22,3997.0
2025-06-18 13:50:00,165.21,165.23,165.07,165.07,5961.0,165.21,165.23,165.07,165.07,5961.0
2025-06-18 14:00:00,165.23,165.32,164.83,165.0,8645.0,165.23,165.32,164.83,165.0,8645.0
2025-06-18 14:10:00,164.99,165.24,164.99,165.22,5723.0,164.99,165.24,164.99,165.22,5723.0
2025-06-18 14:20:00,165.22,165.29,165.19,165.27,3004.0,165.22,165.29,165.19,165.27,3004.0
2025-06-18 14:30:00,165.24,165.41,165.23,165.38,10432.0,165.24,165.41,165.23,165.38,10432.0
2025-06-18 14:40:00,165.38,165.63,165.33,165.33,13104.0,165.38,165.63,165.33,165.33,13104.0
2025-06-18 14:50:00,165.29,165.31,165.12,165.28,8388.0,165.29,165.31,165.12,165.28,8388.0
2025-06-18 15:00:00,165.25,165.49,165.19,165.29,13649.0,165.25,165.49,165.19,165.29,13649.0
2025-06-18 15:10:00,165.27,165.49,165.19,165.42,16309.0,165.27,165.49,165.19,165.42,16309.0
2025-06-18 15:20:00,165.43,165.63,165.24,165.31,9705.0,165.43,165.63,165.24,165.31,9705.0
2025-06-18 15:30:00,165.26,165.71,165.25,165.58,13814.0,165.26,165.71,165.25,165.58,13814.0
2025-06-18 15:40:00,165.65,166.03,165.61,165.64,35942.0,165.65,166.03,165.61,165.64,35942.0
2025-06-18 15:50:00,165.58,165.82,165.24,165.42,228451.0,165.58,165.82,165.24,165.42,228451.0
2025-06-20 09:30:00,165.84,166.32,165.37,166.25,133103.0,165.84,166.32,165.37,166.25,133103.0
2025-06-20 09:40:00,166.21,166.21,165.49,165.5,9418.0,166.21,166.21,165.49,165.5,9418.0
2025-06-20 09:50:00,165.52,165.71,165.17,165.41,11148.0,165.52,165.71,165.17,165.41,11148.0
2025-06-20 10:00:00,165.4,165.67,164.81,164.93,18871.0,165.4,165.67,164.81,164.93,18871.0
2025-06-20 10:10:00,164.99,165.03,164.66,164.81,10661.0,164.99,165.03,164.66,164.81,10661.0
2025-06-20 10:20:00,164.92,165.23,164.72,165.06,7770.0,164.92,165.23,164.72,165.06,7770.0
2025-06-20 10:30:00,165.03,165.18,164.99,165.14,8216.0,165.03,165.18,164.99,165.14,8216.0
2025-06-20 10:40:00,165.14,165.64,165.01,165.63,10388.0,165.14,165.64,165.01,165.63,10388.0
2025-06-20 10:50:00,165.64,166.02,165.43,165.74,8704.0,165.64,166.02,165.43,165.74,8704.0
2025-06-20 11:00:00,165.83,165.91,165.62,165.85,9276.0,165.83,165.91,165.62,165.85,9276.0
2025-06-20 11:10:00,165.9,166.01,165.7,165.84,9869.0,165.9,166.01,165.7,165.84,9869.0
2025-06-20 11:20:00,165.87,165.87,165.52,165.52,9020.0,165.87,165.87,165.52,165.52,9020.0
2025-06-20 11:30:00,165.57,165.68,165.51,165.57,8319.0,165.57,165.68,165.51,165.57,8319.0
2025-06-20 11:40:00,165.61,165.68,165.47,165.47,10520.0,165.61,165.68,165.47,165.47,10520.0
2025-06-20 11:50:00,165.4,165.5,165.25,165.25,6601.0,165.4,165.5,165.25,165.25,6601.0
2025-06-20 12:00:00,165.21,165.21,164.96,164.97,4665.0,165.21,165.21,164.96,164.97,4665.0
2025-06-20 12:10:00,164.97,165.12,164.78,164.9,9441.0,164.97,165.12,164.78,164.9,9441.0
2025-06-20 12:20:00,164.9,164.95,164.8,164.84,6706.0,164.9,164.95,164.8,164.84,6706.0
2025-06-20 12:30:00,164.91,165.1,164.88,165.08,14629.0,164.91,165.1,164.88,165.08,14629.0
2025-06-20 12:40:00,165.06,165.06,164.79,164.91,7235.0,165.06,165.06,164.79,164.91,7235.0
2025-06-20 12:50:00,164.96,165.06,164.87,164.97,7062.0,164.96,165.06,164.87,164.97,7062.0
2025-06-20 13:00:00,165.01,165.1,164.78,164.89,13013.0,165.01,165.1,164.78,164.89,13013.0
2025-06-20 13:10:00,164.81,164.81,164.34,164.36,5906.0,164.81,164.81,164.34,164.36,5906.0
2025-06-20 13:20:00,164.31,164.33,164.05,164.09,7208.0,164.31,164.33,164.05,164.09,7208.0
2025-06-20 13:30:00,164.0,164.2,163.97,164.06,8118.0,164.0,164.2,163.97,164.06,8118.0
2025-06-20 13:40:00,164.06,164.21,163.54,163.58,9468.0,164.06,164.21,163.54,163.58,9468.0
2025-06-20 13:50:00,163.63,163.68,163.4,163.47,26430.0,163.63,163.68,163.4,163.47,26430.0
2025-06-20 14:00:00,163.45,163.58,162.82,162.83,45352.0,163.45,163.58,162.82,162.83,45352.0
2025-06-20 14:10:00,162.83,163.1,162.53,162.98,23770.0,162.83,163.1,162.53,162.98,23770.0
2025-06-20 14:20:00,162.99,163.03,162.73,163.0,27497.0,162.99,163.03,162.73,163.0,27497.0
2025-06-20 14:30:00,163.0,163.21,162.98,163.03,19854.0,163.0,163.21,162.98,163.03,19854.0
2025-06-20 14:40:00,162.94,162.97,162.61,162.68,22914.0,162.94,162.97,162.61,162.68,22914.0
2025-06-20 14:50:00,162.64,162.65,162.43,162.61,23447.0,162.64,162.65,162.43,162.61,23447.0
2025-06-20 15:00:00,162.59,162.79,162.5,162.76,29826.0,162.59,162.79,162.5,162.76,29826.0
2025-06-20 15:10:00,162.76,162.88,162.64,162.69,48270.0,162.76,162.88,162.64,162.69,48270.0
2025-06-20 15:20:00,162.71,162.72,162.42,162.49,33312.0,162.71,162.72,162.42,162.49,33312.0
2025-06-20 15:30:00,162.52,162.73,162.44,162.53,36490.0,162.52,162.73,162.44,162.53,36490.0
2025-06-20 15:40:00,162.47,162.81,162.35,162.5,40320.0,162.47,162.81,162.35,162.5,40320.0
2025-06-20 15:50:00,162.52,163.43,162.5,163.39,259643.0,162.52,163.43,162.5,163.39,259643.0